date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-11-11 15:00:00,31.58,31.59,31.58,31.59,1500.0,22.5547,22.5619,22.5547,22.5619,1500.0
2008-11-11 15:10:00,31.47,31.52,31.47,31.52,600.0,22.4762,22.5119,22.4762,22.5119,600.0
2008-11-11 15:20:00,31.75,31.86,31.71,31.71,7200.0,22.6762,22.7547,22.6476,22.6476,7200.0
2008-11-11 15:30:00,31.51,31.51,31.4,31.4,12200.0,22.5048,22.5048,22.4262,22.4262,12200.0
2008-11-11 15:40:00,31.33,31.33,31.33,31.33,600.0,22.3762,22.3762,22.3762,22.3762,600.0
2008-11-11 15:50:00,31.61,31.67,31.61,31.63,1400.0,22.5762,22.619,22.5762,22.5905,1400.0
2008-11-12 09:30:00,31.29,31.29,30.6,30.86,25500.0,22.3476,22.3476,21.8548,22.0405,25500.0
2008-11-12 09:40:00,30.61,30.61,30.54,30.54,400.0,21.862,21.862,21.812,21.812,400.0
2008-11-12 09:50:00,30.54,30.54,30.54,30.54,0.0,21.812,21.812,21.812,21.812,0.0
2008-11-12 10:00:00,30.67,30.67,30.64,30.64,1100.0,21.9048,21.9048,21.8834,21.8834,1100.0
2008-11-12 10:10:00,30.64,30.64,30.64,30.64,0.0,21.8834,21.8834,21.8834,21.8834,0.0
2008-11-12 10:20:00,30.64,30.64,30.64,30.64,0.0,21.8834,21.8834,21.8834,21.8834,0.0
2008-11-12 10:30:00,30.51,30.51,30.43,30.43,1400.0,21.7905,21.7905,21.7334,21.7334,1400.0
2008-11-12 10:40:00,30.39,30.39,30.39,30.39,700.0,21.7048,21.7048,21.7048,21.7048,700.0
2008-11-12 10:50:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:00:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:10:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:20:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:30:00,30.39,30.39,30.39,30.39,0.0,21.7048,21.7048,21.7048,21.7048,0.0
2008-11-12 11:40:00,30.4,30.4,30.04,30.1,5000.0,21.712,21.712,21.4549,21.4977,5000.0
2008-11-12 11:50:00,30.19,30.23,30.19,30.23,200.0,21.562,21.5906,21.562,21.5906,200.0
2008-11-12 12:00:00,30.23,30.23,30.23,30.23,0.0,21.5906,21.5906,21.5906,21.5906,0.0
2008-11-12 12:10:00,30.23,30.23,30.23,30.23,0.0,21.5906,21.5906,21.5906,21.5906,0.0
2008-11-12 12:20:00,30.23,30.23,30.23,30.23,0.0,21.5906,21.5906,21.5906,21.5906,0.0
2008-11-12 12:30:00,30.35,30.35,30.3,30.3,1500.0,21.6763,21.6763,21.6406,21.6406,1500.0
2008-11-12 12:40:00,30.3,30.3,30.3,30.3,0.0,21.6406,21.6406,21.6406,21.6406,0.0
2008-11-12 12:50:00,30.26,30.26,30.26,30.26,1800.0,21.612,21.612,21.612,21.612,1800.0
2008-11-12 13:00:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:10:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:20:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:30:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:40:00,30.26,30.26,30.26,30.26,0.0,21.612,21.612,21.612,21.612,0.0
2008-11-12 13:50:00,30.25,30.25,30.25,30.25,1400.0,21.6048,21.6048,21.6048,21.6048,1400.0
2008-11-12 14:00:00,30.12,30.12,30.12,30.12,500.0,21.512,21.512,21.512,21.512,500.0
2008-11-12 14:10:00,30.12,30.12,30.12,30.12,0.0,21.512,21.512,21.512,21.512,0.0
2008-11-12 14:20:00,30.12,30.12,30.12,30.12,0.0,21.512,21.512,21.512,21.512,0.0
2008-11-12 14:30:00,30.07,30.18,30.07,30.18,2100.0,21.4763,21.5549,21.4763,21.5549,2100.0
2008-11-12 14:40:00,30.18,30.18,30.18,30.18,0.0,21.5549,21.5549,21.5549,21.5549,0.0
2008-11-12 14:50:00,30.03,30.04,29.89,29.89,8800.0,21.4477,21.4549,21.3477,21.3477,8800.0
2008-11-12 15:00:00,29.89,30.06,29.89,30.06,400.0,21.3477,21.4692,21.3477,21.4692,400.0
2008-11-12 15:10:00,30.06,30.06,30.06,30.06,300.0,21.4692,21.4692,21.4692,21.4692,300.0
2008-11-12 15:20:00,30.05,30.05,29.97,29.97,600.0,21.462,21.462,21.4049,21.4049,600.0
2008-11-12 15:30:00,29.81,29.93,29.69,29.69,6800.0,21.2906,21.3763,21.2049,21.2049,6800.0
2008-11-12 15:40:00,29.71,29.8,29.71,29.8,200.0,21.2192,21.2835,21.2192,21.2835,200.0
2008-11-12 15:50:00,29.87,29.92,29.73,29.9,14300.0,21.3335,21.3692,21.2335,21.3549,14300.0
2008-11-13 09:30:00,30.05,30.05,30.0,30.0,13500.0,21.462,21.462,21.4263,21.4263,13500.0
2008-11-13 09:40:00,30.0,30.0,29.77,29.77,1000.0,21.4263,21.4263,21.262,21.262,1000.0
2008-11-13 09:50:00,29.8,29.8,29.77,29.77,1100.0,21.2835,21.2835,21.262,21.262,1100.0
2008-11-13 10:00:00,29.65,29.65,29.65,29.65,1000.0,21.1763,21.1763,21.1763,21.1763,1000.0
2008-11-13 10:10:00,30.04,30.04,30.04,30.04,100.0,21.4549,21.4549,21.4549,21.4549,100.0
2008-11-13 10:20:00,29.99,30.05,29.99,30.05,300.0,21.4192,21.462,21.4192,21.462,300.0
2008-11-13 10:30:00,30.08,30.08,29.94,29.94,300.0,21.4834,21.4834,21.3834,21.3834,300.0
2008-11-13 10:40:00,29.95,30.01,29.72,29.72,50300.0,21.3906,21.4334,21.2263,21.2263,50300.0
2008-11-13 10:50:00,29.69,29.77,29.69,29.77,300.0,21.2049,21.262,21.2049,21.262,300.0
2008-11-13 11:00:00,29.85,29.93,29.85,29.93,800.0,21.3192,21.3763,21.3192,21.3763,800.0
2008-11-13 11:10:00,29.8,29.8,29.8,29.8,200.0,21.2835,21.2835,21.2835,21.2835,200.0
2008-11-13 11:20:00,29.65,29.75,29.65,29.75,500.0,21.1763,21.2477,21.1763,21.2477,500.0
2008-11-13 11:30:00,29.77,29.77,29.77,29.77,50000.0,21.262,21.262,21.262,21.262,50000.0
2008-11-13 11:40:00,29.68,29.69,29.66,29.69,1000.0,21.1978,21.2049,21.1835,21.2049,1000.0
2008-11-13 11:50:00,29.68,29.71,29.55,29.55,2300.0,21.1978,21.2192,21.1049,21.1049,2300.0
2008-11-13 12:00:00,29.62,29.63,29.53,29.53,1900.0,21.1549,21.162,21.0906,21.0906,1900.0
2008-11-13 12:10:00,29.52,29.52,29.34,29.34,800.0,21.0835,21.0835,20.9549,20.9549,800.0
2008-11-13 12:20:00,29.27,29.31,29.22,29.31,2800.0,20.9049,20.9335,20.8692,20.9335,2800.0
2008-11-13 12:30:00,29.22,29.22,29.22,29.22,100.0,20.8692,20.8692,20.8692,20.8692,100.0
2008-11-13 12:40:00,29.33,29.33,29.19,29.19,50400.0,20.9478,20.9478,20.8478,20.8478,50400.0
2008-11-13 12:50:00,29.0,29.0,28.58,28.58,3600.0,20.7121,20.7121,20.4121,20.4121,3600.0
2008-11-13 13:00:00,28.58,28.66,28.58,28.66,1400.0,20.4121,20.4693,20.4121,20.4693,1400.0
2008-11-13 13:10:00,28.66,28.66,28.66,28.66,0.0,20.4693,20.4693,20.4693,20.4693,0.0
2008-11-13 13:20:00,29.05,29.05,28.95,29.02,4100.0,20.7478,20.7478,20.6764,20.7264,4100.0
2008-11-13 13:30:00,29.26,29.26,29.26,29.26,400.0,20.8978,20.8978,20.8978,20.8978,400.0
2008-11-13 13:40:00,29.79,29.79,29.79,29.79,6500.0,21.2763,21.2763,21.2763,21.2763,6500.0
2008-11-13 13:50:00,29.73,29.88,29.62,29.88,50200.0,21.2335,21.3406,21.1549,21.3406,50200.0
2008-11-13 14:00:00,29.62,29.62,29.62,29.62,300.0,21.1549,21.1549,21.1549,21.1549,300.0
2008-11-13 14:10:00,29.62,29.62,29.62,29.62,0.0,21.1549,21.1549,21.1549,21.1549,0.0
2008-11-13 14:20:00,29.81,29.82,29.81,29.82,500.0,21.2906,21.2977,21.2906,21.2977,500.0
2008-11-13 14:30:00,30.25,30.25,30.25,30.25,500.0,21.6048,21.6048,21.6048,21.6048,500.0
2008-11-13 14:40:00,30.51,30.52,30.51,30.52,1000.0,21.7905,21.7977,21.7905,21.7977,1000.0
2008-11-13 14:50:00,30.71,30.71,30.45,30.59,53000.0,21.9334,21.9334,21.7477,21.8477,53000.0
2008-11-13 15:00:00,30.48,30.48,30.04,30.04,20400.0,21.7691,21.7691,21.4549,21.4549,20400.0
2008-11-13 15:10:00,30.34,30.42,30.34,30.42,300.0,21.6691,21.7263,21.6691,21.7263,300.0
2008-11-13 15:20:00,30.61,31.04,30.61,31.0,25000.0,21.862,22.1691,21.862,22.1405,25000.0
2008-11-13 15:30:00,31.06,31.44,31.06,31.44,24300.0,22.1834,22.4548,22.1834,22.4548,24300.0
2008-11-13 15:40:00,31.44,31.65,31.44,31.53,11900.0,22.4548,22.6047,22.4548,22.519,11900.0
2008-11-13 15:50:00,31.6,32.0,31.6,32.0,6400.0,22.569,22.8547,22.569,22.8547,6400.0
2008-11-14 09:30:00,30.76,31.09,30.76,31.09,6700.0,21.9691,22.2048,21.9691,22.2048,6700.0
2008-11-14 09:40:00,30.96,31.25,30.96,31.25,7000.0,22.1119,22.3191,22.1119,22.3191,7000.0
2008-11-14 09:50:00,31.25,31.35,31.25,31.35,4600.0,22.3191,22.3905,22.3191,22.3905,4600.0
2008-11-14 10:00:00,31.34,31.34,31.28,31.29,1100.0,22.3833,22.3833,22.3405,22.3476,1100.0
2008-11-14 10:10:00,30.98,31.03,30.98,31.03,9100.0,22.1262,22.1619,22.1262,22.1619,9100.0
2008-11-14 10:20:00,31.03,31.03,31.03,31.03,0.0,22.1619,22.1619,22.1619,22.1619,0.0
2008-11-14 10:30:00,30.85,30.85,30.85,30.85,100.0,22.0334,22.0334,22.0334,22.0334,100.0
2008-11-14 10:40:00,30.65,30.65,30.65,30.65,300.0,21.8905,21.8905,21.8905,21.8905,300.0
2008-11-14 10:50:00,30.55,30.55,30.55,30.55,100.0,21.8191,21.8191,21.8191,21.8191,100.0
2008-11-14 11:00:00,30.57,30.57,30.4,30.47,3800.0,21.8334,21.8334,21.712,21.762,3800.0
2008-11-14 11:10:00,30.47,30.55,30.47,30.55,4800.0,21.762,21.8191,21.762,21.8191,4800.0
2008-11-14 11:20:00,30.55,30.55,30.55,30.55,0.0,21.8191,21.8191,21.8191,21.8191,0.0
2008-11-14 11:30:00,30.59,30.59,30.59,30.59,200.0,21.8477,21.8477,21.8477,21.8477,200.0
2008-11-14 11:40:00,30.48,30.48,30.44,30.48,2000.0,21.7691,21.7691,21.7405,21.7691,2000.0
2008-11-14 11:50:00,30.48,30.48,30.48,30.48,100.0,21.7691,21.7691,21.7691,21.7691,100.0
2008-11-14 12:00:00,30.43,30.43,30.22,30.22,4900.0,21.7334,21.7334,21.5834,21.5834,4900.0
2008-11-14 12:10:00,30.27,30.29,30.27,30.29,1900.0,21.6191,21.6334,21.6191,21.6334,1900.0
2008-11-14 12:20:00,30.26,30.29,30.26,30.29,2200.0,21.612,21.6334,21.612,21.6334,2200.0
2008-11-14 12:30:00,30.4,30.43,30.4,30.43,3500.0,21.712,21.7334,21.712,21.7334,3500.0
2008-11-14 12:40:00,30.43,30.43,30.43,30.43,0.0,21.7334,21.7334,21.7334,21.7334,0.0
2008-11-14 12:50:00,30.61,30.76,30.61,30.63,6900.0,21.862,21.9691,21.862,21.8762,6900.0
2008-11-14 13:00:00,30.43,30.43,30.35,30.4,800.0,21.7334,21.7334,21.6763,21.712,800.0
2008-11-14 13:10:00,30.4,30.4,30.4,30.4,0.0,21.712,21.712,21.712,21.712,0.0
2008-11-14 13:20:00,30.38,30.42,30.38,30.42,2200.0,21.6977,21.7263,21.6977,21.7263,2200.0
2008-11-14 13:30:00,30.6,30.6,30.6,30.6,800.0,21.8548,21.8548,21.8548,21.8548,800.0
2008-11-14 13:40:00,30.57,30.74,30.57,30.74,2900.0,21.8334,21.9548,21.8334,21.9548,2900.0
2008-11-14 13:50:00,30.72,30.76,30.72,30.76,5900.0,21.9405,21.9691,21.9405,21.9691,5900.0
2008-11-14 14:00:00,30.76,30.76,30.76,30.76,0.0,21.9691,21.9691,21.9691,21.9691,0.0
2008-11-14 14:10:00,30.88,30.89,30.86,30.89,2300.0,22.0548,22.0619,22.0405,22.0619,2300.0
2008-11-14 14:20:00,31.3,31.3,31.04,31.04,1100.0,22.3548,22.3548,22.1691,22.1691,1100.0
2008-11-14 14:30:00,31.0,31.0,31.0,31.0,1500.0,22.1405,22.1405,22.1405,22.1405,1500.0
2008-11-14 14:40:00,31.45,31.45,31.45,31.45,1400.0,22.4619,22.4619,22.4619,22.4619,1400.0
2008-11-14 14:50:00,31.45,31.45,31.45,31.45,0.0,22.4619,22.4619,22.4619,22.4619,0.0
2008-11-14 15:00:00,31.54,31.55,31.48,31.48,14500.0,22.5262,22.5333,22.4833,22.4833,14500.0
2008-11-14 15:10:00,31.52,31.61,31.45,31.45,2300.0,22.5119,22.5762,22.4619,22.4619,2300.0
2008-11-14 15:20:00,31.3,31.47,31.3,31.47,3400.0,22.3548,22.4762,22.3548,22.4762,3400.0
2008-11-14 15:30:00,31.04,31.04,30.97,30.97,1300.0,22.1691,22.1691,22.1191,22.1191,1300.0
2008-11-14 15:40:00,30.68,30.85,30.68,30.85,2200.0,21.912,22.0334,21.912,22.0334,2200.0
2008-11-14 15:50:00,30.76,30.76,30.76,30.76,700.0,21.9691,21.9691,21.9691,21.9691,700.0
2008-11-17 09:30:00,30.43,30.47,29.85,29.93,45900.0,21.7334,21.762,21.3192,21.3763,45900.0
2008-11-17 09:40:00,29.92,29.92,29.92,29.92,300.0,21.3692,21.3692,21.3692,21.3692,300.0
2008-11-17 09:50:00,29.95,29.98,29.95,29.97,600.0,21.3906,21.412,21.3906,21.4049,600.0
2008-11-17 10:00:00,29.89,29.89,29.89,29.89,400.0,21.3477,21.3477,21.3477,21.3477,400.0
2008-11-17 10:10:00,29.9,29.9,29.77,29.77,2800.0,21.3549,21.3549,21.262,21.262,2800.0
2008-11-17 10:20:00,29.63,29.64,29.63,29.64,700.0,21.162,21.1692,21.162,21.1692,700.0
2008-11-17 10:30:00,29.57,29.65,29.5,29.58,1700.0,21.1192,21.1763,21.0692,21.1263,1700.0
2008-11-17 10:40:00,29.58,29.58,29.58,29.58,0.0,21.1263,21.1263,21.1263,21.1263,0.0
2008-11-17 10:50:00,29.66,29.66,29.66,29.66,600.0,21.1835,21.1835,21.1835,21.1835,600.0
2008-11-17 11:00:00,29.63,29.71,29.63,29.71,2500.0,21.162,21.2192,21.162,21.2192,2500.0
2008-11-17 11:10:00,29.71,29.71,29.71,29.71,0.0,21.2192,21.2192,21.2192,21.2192,0.0
2008-11-17 11:20:00,29.71,29.71,29.71,29.71,0.0,21.2192,21.2192,21.2192,21.2192,0.0
2008-11-17 11:30:00,29.71,29.71,29.71,29.71,0.0,21.2192,21.2192,21.2192,21.2192,0.0
2008-11-17 11:40:00,29.71,29.71,29.71,29.71,0.0,21.2192,21.2192,21.2192,21.2192,0.0
2008-11-17 11:50:00,30.0,30.02,29.98,30.02,7700.0,21.4263,21.4406,21.412,21.4406,7700.0
2008-11-17 12:00:00,30.02,30.02,30.02,30.02,0.0,21.4406,21.4406,21.4406,21.4406,0.0
2008-11-17 12:10:00,30.24,30.24,30.22,30.22,7200.0,21.5977,21.5977,21.5834,21.5834,7200.0
2008-11-17 12:20:00,30.44,30.56,30.41,30.54,7200.0,21.7405,21.8263,21.7191,21.812,7200.0
2008-11-17 12:30:00,30.5,30.5,30.48,30.48,1600.0,21.7834,21.7834,21.7691,21.7691,1600.0
2008-11-17 12:40:00,30.45,30.49,30.45,30.49,2400.0,21.7477,21.7763,21.7477,21.7763,2400.0
2008-11-17 12:50:00,30.49,30.49,30.49,30.49,0.0,21.7763,21.7763,21.7763,21.7763,0.0
2008-11-17 13:00:00,30.49,30.49,30.49,30.49,0.0,21.7763,21.7763,21.7763,21.7763,0.0
2008-11-17 13:10:00,30.3,30.3,30.3,30.3,400.0,21.6406,21.6406,21.6406,21.6406,400.0
2008-11-17 13:20:00,30.3,30.3,30.3,30.3,0.0,21.6406,21.6406,21.6406,21.6406,0.0
2008-11-17 13:30:00,30.3,30.3,30.3,30.3,0.0,21.6406,21.6406,21.6406,21.6406,0.0
2008-11-17 13:40:00,30.3,30.3,30.3,30.3,0.0,21.6406,21.6406,21.6406,21.6406,0.0
2008-11-17 13:50:00,30.18,30.37,30.18,30.37,1600.0,21.5549,21.6906,21.5549,21.6906,1600.0
2008-11-17 14:00:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:10:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:20:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:30:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:40:00,30.37,30.37,30.37,30.37,0.0,21.6906,21.6906,21.6906,21.6906,0.0
2008-11-17 14:50:00,30.34,30.34,30.02,30.22,700.0,21.6691,21.6691,21.4406,21.5834,700.0
2008-11-17 15:00:00,30.22,30.22,30.22,30.22,0.0,21.5834,21.5834,21.5834,21.5834,0.0
2008-11-17 15:10:00,30.22,30.22,30.22,30.22,0.0,21.5834,21.5834,21.5834,21.5834,0.0
2008-11-17 15:20:00,30.25,30.42,30.23,30.42,4800.0,21.6048,21.7263,21.5906,21.7263,4800.0
2008-11-17 15:30:00,30.42,30.64,30.32,30.32,13100.0,21.7263,21.8834,21.6548,21.6548,13100.0
2008-11-17 15:40:00,30.37,30.52,30.37,30.52,26200.0,21.6906,21.7977,21.6906,21.7977,26200.0
2008-11-17 15:50:00,30.43,30.43,30.0,30.0,8300.0,21.7334,21.7334,21.4263,21.4263,8300.0
2008-11-18 09:30:00,29.81,29.81,29.52,29.52,1800.0,21.2906,21.2906,21.0835,21.0835,1800.0
2008-11-18 09:40:00,29.73,29.74,29.73,29.74,3900.0,21.2335,21.2406,21.2335,21.2406,3900.0
2008-11-18 09:50:00,29.74,29.74,29.57,29.57,2800.0,21.2406,21.2406,21.1192,21.1192,2800.0
2008-11-18 10:00:00,29.62,29.62,29.47,29.47,1400.0,21.1549,21.1549,21.0478,21.0478,1400.0
2008-11-18 10:10:00,29.73,30.0,29.69,29.69,42600.0,21.2335,21.4263,21.2049,21.2049,42600.0
2008-11-18 10:20:00,29.82,29.82,29.82,29.82,100.0,21.2977,21.2977,21.2977,21.2977,100.0
2008-11-18 10:30:00,29.85,29.85,29.78,29.78,1200.0,21.3192,21.3192,21.2692,21.2692,1200.0
2008-11-18 10:40:00,29.93,30.0,29.84,29.84,3300.0,21.3763,21.4263,21.312,21.312,3300.0
2008-11-18 10:50:00,29.84,29.87,29.78,29.78,3200.0,21.312,21.3335,21.2692,21.2692,3200.0
2008-11-18 11:00:00,29.78,29.78,29.67,29.67,700.0,21.2692,21.2692,21.1906,21.1906,700.0
2008-11-18 11:10:00,29.87,29.87,29.85,29.85,200.0,21.3335,21.3335,21.3192,21.3192,200.0
2008-11-18 11:20:00,29.85,29.85,29.85,29.85,0.0,21.3192,21.3192,21.3192,21.3192,0.0
2008-11-18 11:30:00,30.0,30.0,29.94,29.94,2500.0,21.4263,21.4263,21.3834,21.3834,2500.0
2008-11-18 11:40:00,30.0,30.13,30.0,30.13,3100.0,21.4263,21.5191,21.4263,21.5191,3100.0
2008-11-18 11:50:00,30.2,30.2,30.2,30.2,2000.0,21.5691,21.5691,21.5691,21.5691,2000.0
2008-11-18 12:00:00,30.2,30.2,30.2,30.2,0.0,21.5691,21.5691,21.5691,21.5691,0.0
2008-11-18 12:10:00,30.2,30.2,30.2,30.2,0.0,21.5691,21.5691,21.5691,21.5691,0.0
2008-11-18 12:20:00,30.2,30.2,30.2,30.2,0.0,21.5691,21.5691,21.5691,21.5691,0.0
2008-11-18 12:30:00,29.97,29.97,29.97,29.97,24900.0,21.4049,21.4049,21.4049,21.4049,24900.0
2008-11-18 12:40:00,29.97,29.97,29.97,29.97,3500.0,21.4049,21.4049,21.4049,21.4049,3500.0
2008-11-18 12:50:00,29.87,29.87,29.87,29.87,36000.0,21.3335,21.3335,21.3335,21.3335,36000.0
2008-11-18 13:00:00,29.87,29.87,29.87,29.87,0.0,21.3335,21.3335,21.3335,21.3335,0.0
2008-11-18 13:10:00,29.66,29.66,29.61,29.61,14700.0,21.1835,21.1835,21.1478,21.1478,14700.0
2008-11-18 13:20:00,29.56,29.56,29.56,29.56,1800.0,21.112,21.112,21.112,21.112,1800.0
2008-11-18 13:30:00,29.55,29.55,29.55,29.55,1500.0,21.1049,21.1049,21.1049,21.1049,1500.0
2008-11-18 13:40:00,29.55,29.55,29.55,29.55,0.0,21.1049,21.1049,21.1049,21.1049,0.0
2008-11-18 13:50:00,29.55,29.55,29.55,29.55,0.0,21.1049,21.1049,21.1049,21.1049,0.0
2008-11-18 14:00:00,29.55,29.55,29.55,29.55,0.0,21.1049,21.1049,21.1049,21.1049,0.0
2008-11-18 14:10:00,29.5,29.51,29.5,29.51,2700.0,21.0692,21.0763,21.0692,21.0763,2700.0
2008-11-18 14:20:00,29.51,29.51,29.51,29.51,0.0,21.0763,21.0763,21.0763,21.0763,0.0
2008-11-18 14:30:00,29.45,29.45,29.45,29.45,100.0,21.0335,21.0335,21.0335,21.0335,100.0
2008-11-18 14:40:00,29.02,29.34,29.02,29.34,1500.0,20.7264,20.9549,20.7264,20.9549,1500.0
2008-11-18 14:50:00,29.14,29.24,29.13,29.22,2200.0,20.8121,20.8835,20.8049,20.8692,2200.0
2008-11-18 15:00:00,29.22,29.22,29.22,29.22,0.0,20.8692,20.8692,20.8692,20.8692,0.0
2008-11-18 15:10:00,29.21,29.3,29.21,29.3,1200.0,20.8621,20.9264,20.8621,20.9264,1200.0
2008-11-18 15:20:00,29.3,29.3,29.3,29.3,0.0,20.9264,20.9264,20.9264,20.9264,0.0
2008-11-18 15:30:00,29.35,29.35,29.35,29.35,200.0,20.9621,20.9621,20.9621,20.9621,200.0
2008-11-18 15:40:00,29.75,29.75,29.75,29.75,100.0,21.2477,21.2477,21.2477,21.2477,100.0
2008-11-18 15:50:00,29.72,29.72,29.72,29.72,400.0,21.2263,21.2263,21.2263,21.2263,400.0
2008-11-19 09:30:00,29.91,30.0,29.79,30.0,500.0,21.362,21.4263,21.2763,21.4263,500.0
2008-11-19 09:40:00,29.8,29.8,29.8,29.8,7000.0,21.2835,21.2835,21.2835,21.2835,7000.0
2008-11-19 09:50:00,29.8,29.8,29.8,29.8,0.0,21.2835,21.2835,21.2835,21.2835,0.0
2008-11-19 10:00:00,29.8,29.8,29.8,29.8,0.0,21.2835,21.2835,21.2835,21.2835,0.0
2008-11-19 10:10:00,29.8,29.8,29.8,29.8,0.0,21.2835,21.2835,21.2835,21.2835,0.0
2008-11-19 10:20:00,29.8,29.8,29.8,29.8,0.0,21.2835,21.2835,21.2835,21.2835,0.0
2008-11-19 10:30:00,29.74,29.74,29.69,29.69,2300.0,21.2406,21.2406,21.2049,21.2049,2300.0
2008-11-19 10:40:00,29.63,29.63,29.41,29.41,1800.0,21.162,21.162,21.0049,21.0049,1800.0
2008-11-19 10:50:00,29.15,29.15,29.15,29.15,2500.0,20.8192,20.8192,20.8192,20.8192,2500.0
2008-11-19 11:00:00,29.15,29.15,29.15,29.15,400.0,20.8192,20.8192,20.8192,20.8192,400.0
2008-11-19 11:10:00,29.29,29.29,29.29,29.29,100.0,20.9192,20.9192,20.9192,20.9192,100.0
2008-11-19 11:20:00,29.05,29.05,29.0,29.0,5800.0,20.7478,20.7478,20.7121,20.7121,5800.0
2008-11-19 11:30:00,29.05,29.05,29.05,29.05,400.0,20.7478,20.7478,20.7478,20.7478,400.0
2008-11-19 11:40:00,29.05,29.05,29.05,29.05,0.0,20.7478,20.7478,20.7478,20.7478,0.0
2008-11-19 11:50:00,29.05,29.2,29.05,29.2,17600.0,20.7478,20.8549,20.7478,20.8549,17600.0
2008-11-19 12:00:00,29.2,29.2,29.2,29.2,0.0,20.8549,20.8549,20.8549,20.8549,0.0
2008-11-19 12:10:00,29.2,29.2,29.2,29.2,0.0,20.8549,20.8549,20.8549,20.8549,0.0
2008-11-19 12:20:00,29.2,29.2,29.2,29.2,0.0,20.8549,20.8549,20.8549,20.8549,0.0
2008-11-19 12:30:00,28.99,29.04,28.99,29.04,7900.0,20.7049,20.7407,20.7049,20.7407,7900.0
2008-11-19 12:40:00,29.14,29.14,29.06,29.06,1100.0,20.8121,20.8121,20.7549,20.7549,1100.0
2008-11-19 12:50:00,29.06,29.06,29.06,29.06,0.0,20.7549,20.7549,20.7549,20.7549,0.0
2008-11-19 13:00:00,29.14,29.14,29.14,29.14,2300.0,20.8121,20.8121,20.8121,20.8121,2300.0
2008-11-19 13:10:00,29.14,29.14,29.14,29.14,0.0,20.8121,20.8121,20.8121,20.8121,0.0
2008-11-19 13:20:00,29.14,29.14,29.14,29.14,0.0,20.8121,20.8121,20.8121,20.8121,0.0
2008-11-19 13:30:00,29.14,29.14,29.14,29.14,0.0,20.8121,20.8121,20.8121,20.8121,0.0
2008-11-19 13:40:00,28.99,28.99,28.99,28.99,3600.0,20.7049,20.7049,20.7049,20.7049,3600.0
2008-11-19 13:50:00,28.99,28.99,28.99,28.99,0.0,20.7049,20.7049,20.7049,20.7049,0.0
2008-11-19 14:00:00,28.85,28.9,28.76,28.76,1500.0,20.605,20.6407,20.5407,20.5407,1500.0
2008-11-19 14:10:00,28.76,28.76,28.76,28.76,0.0,20.5407,20.5407,20.5407,20.5407,0.0
2008-11-19 14:20:00,28.85,28.96,28.85,28.95,5800.0,20.605,20.6835,20.605,20.6764,5800.0
2008-11-19 14:30:00,28.76,28.76,28.76,28.76,200.0,20.5407,20.5407,20.5407,20.5407,200.0
2008-11-19 14:40:00,28.8,28.9,28.8,28.9,3800.0,20.5692,20.6407,20.5692,20.6407,3800.0
2008-11-19 14:50:00,28.9,28.9,28.9,28.9,0.0,20.6407,20.6407,20.6407,20.6407,0.0
2008-11-19 15:00:00,29.05,29.13,29.05,29.13,7900.0,20.7478,20.8049,20.7478,20.8049,7900.0
2008-11-19 15:10:00,28.96,28.96,28.84,28.84,9800.0,20.6835,20.6835,20.5978,20.5978,9800.0
2008-11-19 15:20:00,28.48,28.54,28.34,28.54,4000.0,20.3407,20.3836,20.2407,20.3836,4000.0
2008-11-19 15:30:00,28.44,28.5,28.23,28.23,4100.0,20.3121,20.355,20.1621,20.1621,4100.0
2008-11-19 15:40:00,28.32,28.4,28.14,28.14,1600.0,20.2264,20.2836,20.0979,20.0979,1600.0
2008-11-19 15:50:00,28.17,28.17,27.85,28.13,6300.0,20.1193,20.1193,19.8907,20.0907,6300.0
2008-11-20 09:30:00,27.28,27.71,27.0,27.56,25700.0,19.4836,19.7908,19.2837,19.6836,25700.0
2008-11-20 09:40:00,27.5,27.5,27.18,27.18,3900.0,19.6408,19.6408,19.4122,19.4122,3900.0
2008-11-20 09:50:00,27.18,27.44,27.18,27.35,1400.0,19.4122,19.5979,19.4122,19.5336,1400.0
2008-11-20 10:00:00,27.26,27.26,27.1,27.1,500.0,19.4694,19.4694,19.3551,19.3551,500.0
2008-11-20 10:10:00,27.05,27.05,26.81,26.86,1500.0,19.3194,19.3194,19.148,19.1837,1500.0
2008-11-20 10:20:00,26.86,27.14,26.85,27.14,14400.0,19.1837,19.3837,19.1765,19.3837,14400.0
2008-11-20 10:30:00,27.25,27.37,27.19,27.19,3200.0,19.4622,19.5479,19.4194,19.4194,3200.0
2008-11-20 10:40:00,27.26,27.57,27.26,27.52,800.0,19.4694,19.6908,19.4694,19.6551,800.0
2008-11-20 10:50:00,27.5,27.52,27.45,27.45,900.0,19.6408,19.6551,19.6051,19.6051,900.0
2008-11-20 11:00:00,27.63,27.83,27.42,27.49,4600.0,19.7336,19.8765,19.5836,19.6336,4600.0
2008-11-20 11:10:00,27.64,27.64,27.55,27.55,1400.0,19.7408,19.7408,19.6765,19.6765,1400.0
2008-11-20 11:20:00,27.45,27.57,27.45,27.57,300.0,19.6051,19.6908,19.6051,19.6908,300.0
2008-11-20 11:30:00,27.42,27.5,27.4,27.4,700.0,19.5836,19.6408,19.5694,19.5694,700.0
2008-11-20 11:40:00,27.49,27.55,27.41,27.41,600.0,19.6336,19.6765,19.5765,19.5765,600.0
2008-11-20 11:50:00,27.41,27.41,27.41,27.41,100.0,19.5765,19.5765,19.5765,19.5765,100.0
2008-11-20 12:00:00,27.33,27.33,27.21,27.21,600.0,19.5194,19.5194,19.4337,19.4337,600.0
2008-11-20 12:10:00,27.16,27.43,27.03,27.36,2500.0,19.3979,19.5908,19.3051,19.5408,2500.0
2008-11-20 12:20:00,27.68,27.7,27.68,27.7,200.0,19.7693,19.7836,19.7693,19.7836,200.0
2008-11-20 12:30:00,27.97,27.97,27.81,27.81,1500.0,19.9765,19.9765,19.8622,19.8622,1500.0
2008-11-20 12:40:00,27.91,27.91,27.91,27.91,100.0,19.9336,19.9336,19.9336,19.9336,100.0
2008-11-20 12:50:00,28.17,28.17,27.97,27.97,1200.0,20.1193,20.1193,19.9765,19.9765,1200.0
2008-11-20 13:00:00,27.86,27.89,27.73,27.73,1100.0,19.8979,19.9193,19.805,19.805,1100.0
2008-11-20 13:10:00,27.73,27.73,27.73,27.73,0.0,19.805,19.805,19.805,19.805,0.0
2008-11-20 13:20:00,27.79,27.79,27.79,27.79,400.0,19.8479,19.8479,19.8479,19.8479,400.0
2008-11-20 13:30:00,27.75,27.75,27.54,27.66,1900.0,19.8193,19.8193,19.6693,19.755,1900.0
2008-11-20 13:40:00,27.45,27.53,27.39,27.51,9900.0,19.6051,19.6622,19.5622,19.6479,9900.0
2008-11-20 13:50:00,27.53,27.53,27.51,27.53,2400.0,19.6622,19.6622,19.6479,19.6622,2400.0
2008-11-20 14:00:00,27.75,27.75,27.75,27.75,800.0,19.8193,19.8193,19.8193,19.8193,800.0
2008-11-20 14:10:00,27.54,27.54,27.52,27.52,6400.0,19.6693,19.6693,19.6551,19.6551,6400.0
2008-11-20 14:20:00,27.43,27.43,27.43,27.43,800.0,19.5908,19.5908,19.5908,19.5908,800.0
2008-11-20 14:30:00,27.43,27.43,27.43,27.43,0.0,19.5908,19.5908,19.5908,19.5908,0.0
2008-11-20 14:40:00,27.29,27.29,27.29,27.29,2500.0,19.4908,19.4908,19.4908,19.4908,2500.0
2008-11-20 14:50:00,27.0,27.1,27.0,27.1,600.0,19.2837,19.3551,19.2837,19.3551,600.0
2008-11-20 15:00:00,27.28,27.38,27.25,27.25,9900.0,19.4836,19.5551,19.4622,19.4622,9900.0
2008-11-20 15:10:00,27.23,27.23,27.0,27.0,800.0,19.4479,19.4479,19.2837,19.2837,800.0
2008-11-20 15:20:00,26.98,26.98,26.98,26.98,900.0,19.2694,19.2694,19.2694,19.2694,900.0
2008-11-20 15:30:00,26.93,26.93,26.3,26.39,700.0,19.2337,19.2337,18.7837,18.848,700.0
2008-11-20 15:40:00,26.39,26.39,26.39,26.39,0.0,18.848,18.848,18.848,18.848,0.0
2008-11-20 15:50:00,26.22,26.27,26.2,26.27,8200.0,18.7266,18.7623,18.7123,18.7623,8200.0
2008-11-21 09:30:00,26.89,27.74,26.21,27.74,43600.0,19.2051,19.8122,18.7194,19.8122,43600.0
2008-11-21 09:40:00,27.39,27.39,27.39,27.39,100.0,19.5622,19.5622,19.5622,19.5622,100.0
2008-11-21 09:50:00,27.4,27.4,27.33,27.33,1100.0,19.5694,19.5694,19.5194,19.5194,1100.0
2008-11-21 10:00:00,27.24,27.24,27.24,27.24,100.0,19.4551,19.4551,19.4551,19.4551,100.0
2008-11-21 10:10:00,27.3,27.3,27.14,27.14,2600.0,19.4979,19.4979,19.3837,19.3837,2600.0
2008-11-21 10:20:00,27.14,27.14,27.14,27.14,0.0,19.3837,19.3837,19.3837,19.3837,0.0
2008-11-21 10:30:00,27.14,27.14,27.14,27.14,0.0,19.3837,19.3837,19.3837,19.3837,0.0
2008-11-21 10:40:00,26.94,26.94,26.91,26.91,1600.0,19.2408,19.2408,19.2194,19.2194,1600.0
2008-11-21 10:50:00,26.91,26.91,26.91,26.91,0.0,19.2194,19.2194,19.2194,19.2194,0.0
2008-11-21 11:00:00,26.91,26.91,26.91,26.91,0.0,19.2194,19.2194,19.2194,19.2194,0.0
2008-11-21 11:10:00,26.43,26.43,26.43,26.43,1400.0,18.8766,18.8766,18.8766,18.8766,1400.0
2008-11-21 11:20:00,26.93,26.93,26.93,26.93,400.0,19.2337,19.2337,19.2337,19.2337,400.0
2008-11-21 11:30:00,26.93,26.93,26.93,26.93,0.0,19.2337,19.2337,19.2337,19.2337,0.0
2008-11-21 11:40:00,26.83,26.93,26.8,26.93,2400.0,19.1623,19.2337,19.1408,19.2337,2400.0
2008-11-21 11:50:00,26.84,26.84,26.51,26.73,14100.0,19.1694,19.1694,18.9337,19.0908,14100.0
2008-11-21 12:00:00,26.73,26.73,26.73,26.73,0.0,19.0908,19.0908,19.0908,19.0908,0.0
2008-11-21 12:10:00,26.69,26.69,26.69,26.69,400.0,19.0623,19.0623,19.0623,19.0623,400.0
2008-11-21 12:20:00,26.68,26.68,26.68,26.68,600.0,19.0551,19.0551,19.0551,19.0551,600.0
2008-11-21 12:30:00,26.78,26.78,26.78,26.78,500.0,19.1265,19.1265,19.1265,19.1265,500.0
2008-11-21 12:40:00,26.78,26.78,26.78,26.78,0.0,19.1265,19.1265,19.1265,19.1265,0.0
2008-11-21 12:50:00,26.94,26.94,26.93,26.94,2400.0,19.2408,19.2408,19.2337,19.2408,2400.0
2008-11-21 13:00:00,26.6,26.6,26.6,26.6,4100.0,18.998,18.998,18.998,18.998,4100.0
2008-11-21 13:10:00,26.82,26.82,26.82,26.82,700.0,19.1551,19.1551,19.1551,19.1551,700.0
2008-11-21 13:20:00,26.66,26.68,26.66,26.68,1800.0,19.0408,19.0551,19.0408,19.0551,1800.0
2008-11-21 13:30:00,26.72,26.72,26.66,26.66,2100.0,19.0837,19.0837,19.0408,19.0408,2100.0
2008-11-21 13:40:00,26.77,26.77,26.77,26.77,300.0,19.1194,19.1194,19.1194,19.1194,300.0
2008-11-21 13:50:00,26.63,26.63,26.49,26.49,6900.0,19.0194,19.0194,18.9194,18.9194,6900.0
2008-11-21 14:00:00,26.47,26.47,26.45,26.45,1800.0,18.9051,18.9051,18.8909,18.8909,1800.0
2008-11-21 14:10:00,26.41,26.41,26.41,26.41,300.0,18.8623,18.8623,18.8623,18.8623,300.0
2008-11-21 14:20:00,26.39,26.39,26.39,26.39,200.0,18.848,18.848,18.848,18.848,200.0
2008-11-21 14:30:00,26.54,26.54,26.49,26.49,1200.0,18.9551,18.9551,18.9194,18.9194,1200.0
2008-11-21 14:40:00,26.29,26.29,26.29,26.29,2000.0,18.7766,18.7766,18.7766,18.7766,2000.0
2008-11-21 14:50:00,26.29,26.29,26.29,26.29,0.0,18.7766,18.7766,18.7766,18.7766,0.0
2008-11-21 15:00:00,26.65,26.65,26.65,26.65,4000.0,19.0337,19.0337,19.0337,19.0337,4000.0
2008-11-21 15:10:00,26.94,26.94,26.94,26.94,200.0,19.2408,19.2408,19.2408,19.2408,200.0
2008-11-21 15:20:00,26.9,27.22,26.89,27.16,3500.0,19.2122,19.4408,19.2051,19.3979,3500.0
2008-11-21 15:30:00,27.18,27.79,27.18,27.76,13600.0,19.4122,19.8479,19.4122,19.8265,13600.0
2008-11-21 15:40:00,27.56,27.56,27.55,27.55,2200.0,19.6836,19.6836,19.6765,19.6765,2200.0
2008-11-21 15:50:00,27.64,28.06,27.64,28.06,5900.0,19.7408,20.0407,19.7408,20.0407,5900.0
2008-11-24 09:30:00,28.46,28.77,28.22,28.77,18900.0,20.3264,20.5478,20.155,20.5478,18900.0
2008-11-24 09:40:00,28.48,28.51,28.39,28.51,1700.0,20.3407,20.3621,20.2764,20.3621,1700.0
2008-11-24 09:50:00,28.63,28.67,28.47,28.67,400.0,20.4478,20.4764,20.3336,20.4764,400.0
2008-11-24 10:00:00,28.69,28.75,28.67,28.67,3900.0,20.4907,20.5335,20.4764,20.4764,3900.0
2008-11-24 10:10:00,28.9,28.9,28.87,28.89,500.0,20.6407,20.6407,20.6192,20.6335,500.0
2008-11-24 10:20:00,28.9,29.15,28.9,29.14,6300.0,20.6407,20.8192,20.6407,20.8121,6300.0
2008-11-24 10:30:00,29.28,29.28,29.13,29.13,3000.0,20.9121,20.9121,20.8049,20.8049,3000.0
2008-11-24 10:40:00,29.12,29.27,29.12,29.18,2000.0,20.7978,20.9049,20.7978,20.8406,2000.0
2008-11-24 10:50:00,29.13,29.2,29.13,29.2,1400.0,20.8049,20.8549,20.8049,20.8549,1400.0
2008-11-24 11:00:00,29.33,29.33,29.23,29.23,4000.0,20.9478,20.9478,20.8764,20.8764,4000.0
2008-11-24 11:10:00,29.21,29.33,29.2,29.33,1200.0,20.8621,20.9478,20.8549,20.9478,1200.0
2008-11-24 11:20:00,29.34,29.59,29.34,29.45,1600.0,20.9549,21.1335,20.9549,21.0335,1600.0
2008-11-24 11:30:00,29.5,29.52,29.44,29.49,1200.0,21.0692,21.0835,21.0263,21.0621,1200.0
2008-11-24 11:40:00,29.48,29.48,29.48,29.48,100.0,21.0549,21.0549,21.0549,21.0549,100.0
2008-11-24 11:50:00,29.57,29.62,29.56,29.6,1300.0,21.1192,21.1549,21.112,21.1406,1300.0
2008-11-24 12:00:00,29.54,29.54,29.49,29.49,3500.0,21.0978,21.0978,21.0621,21.0621,3500.0
2008-11-24 12:10:00,29.45,29.45,29.38,29.38,200.0,21.0335,21.0335,20.9835,20.9835,200.0
2008-11-24 12:20:00,29.11,29.16,29.11,29.16,200.0,20.7907,20.8264,20.7907,20.8264,200.0
2008-11-24 12:30:00,29.13,29.53,29.13,29.21,2800.0,20.8049,21.0906,20.8049,20.8621,2800.0
2008-11-24 12:40:00,29.1,29.32,29.1,29.17,1100.0,20.7835,20.9406,20.7835,20.8335,1100.0
2008-11-24 12:50:00,29.44,29.62,29.44,29.62,9600.0,21.0263,21.1549,21.0263,21.1549,9600.0
2008-11-24 13:00:00,29.67,29.67,29.67,29.67,100.0,21.1906,21.1906,21.1906,21.1906,100.0
2008-11-24 13:10:00,29.63,29.63,29.53,29.53,200.0,21.162,21.162,21.0906,21.0906,200.0
2008-11-24 13:20:00,29.48,29.68,29.48,29.68,8800.0,21.0549,21.1978,21.0549,21.1978,8800.0
2008-11-24 13:30:00,29.68,29.68,29.68,29.68,200.0,21.1978,21.1978,21.1978,21.1978,200.0
2008-11-24 13:40:00,29.55,29.55,29.55,29.55,900.0,21.1049,21.1049,21.1049,21.1049,900.0
2008-11-24 13:50:00,29.55,29.55,29.55,29.55,1000.0,21.1049,21.1049,21.1049,21.1049,1000.0
2008-11-24 14:00:00,29.55,29.55,29.22,29.22,400.0,21.1049,21.1049,20.8692,20.8692,400.0
2008-11-24 14:10:00,29.49,29.49,29.4,29.4,200.0,21.0621,21.0621,20.9978,20.9978,200.0
2008-11-24 14:20:00,29.4,29.5,29.37,29.5,9400.0,20.9978,21.0692,20.9763,21.0692,9400.0
2008-11-24 14:30:00,29.61,29.67,29.61,29.67,300.0,21.1478,21.1906,21.1478,21.1906,300.0
2008-11-24 14:40:00,29.58,29.58,29.53,29.53,200.0,21.1263,21.1263,21.0906,21.0906,200.0
2008-11-24 14:50:00,29.43,29.59,29.43,29.59,500.0,21.0192,21.1335,21.0192,21.1335,500.0
2008-11-24 15:00:00,29.52,29.67,29.52,29.64,800.0,21.0835,21.1906,21.0835,21.1692,800.0
2008-11-24 15:10:00,29.71,29.8,29.68,29.8,600.0,21.2192,21.2835,21.1978,21.2835,600.0
2008-11-24 15:20:00,29.89,29.98,29.83,29.98,2500.0,21.3477,21.412,21.3049,21.412,2500.0
2008-11-24 15:30:00,30.12,30.12,29.96,30.08,2200.0,21.512,21.512,21.3977,21.4834,2200.0
2008-11-24 15:40:00,30.1,30.42,30.05,30.19,5500.0,21.4977,21.7263,21.462,21.562,5500.0
2008-11-24 15:50:00,30.0,30.14,29.72,29.86,6100.0,21.4263,21.5263,21.2263,21.3263,6100.0
2008-11-25 09:30:00,30.24,30.34,29.89,30.2,27500.0,21.5977,21.6691,21.3477,21.5691,27500.0
2008-11-25 09:40:00,30.19,30.3,30.04,30.08,16400.0,21.562,21.6406,21.4549,21.4834,16400.0
2008-11-25 09:50:00,30.08,30.13,29.9,29.96,9900.0,21.4834,21.5191,21.3549,21.3977,9900.0
2008-11-25 10:00:00,30.08,31.37,30.08,30.38,141800.0,21.4834,22.4048,21.4834,21.6977,141800.0
2008-11-25 10:10:00,30.37,30.37,30.1,30.15,5400.0,21.6906,21.6906,21.4977,21.5334,5400.0
2008-11-25 10:20:00,30.13,30.15,30.0,30.07,26000.0,21.5191,21.5334,21.4263,21.4763,26000.0
2008-11-25 10:30:00,30.06,30.07,29.99,29.99,16900.0,21.4692,21.4763,21.4192,21.4192,16900.0
2008-11-25 10:40:00,29.93,29.93,29.63,29.63,13500.0,21.3763,21.3763,21.162,21.162,13500.0
2008-11-25 10:50:00,29.64,29.66,29.55,29.6,17400.0,21.1692,21.1835,21.1049,21.1406,17400.0
2008-11-25 11:00:00,29.61,29.62,29.22,29.3,22700.0,21.1478,21.1549,20.8692,20.9264,22700.0
2008-11-25 11:10:00,29.3,29.52,29.29,29.48,20700.0,20.9264,21.0835,20.9192,21.0549,20700.0
2008-11-25 11:20:00,29.52,29.54,29.44,29.54,10800.0,21.0835,21.0978,21.0263,21.0978,10800.0
2008-11-25 11:30:00,29.57,29.68,29.52,29.61,3800.0,21.1192,21.1978,21.0835,21.1478,3800.0
2008-11-25 11:40:00,29.62,29.8,29.54,29.8,13400.0,21.1549,21.2835,21.0978,21.2835,13400.0
2008-11-25 11:50:00,29.8,29.8,29.8,29.8,1700.0,21.2835,21.2835,21.2835,21.2835,1700.0
2008-11-25 12:00:00,29.78,29.8,29.68,29.68,500.0,21.2692,21.2835,21.1978,21.1978,500.0
2008-11-25 12:10:00,29.64,29.64,29.42,29.51,2800.0,21.1692,21.1692,21.0121,21.0763,2800.0
2008-11-25 12:20:00,29.44,29.44,29.43,29.43,200.0,21.0263,21.0263,21.0192,21.0192,200.0
2008-11-25 12:30:00,29.48,29.48,29.46,29.47,1500.0,21.0549,21.0549,21.0406,21.0478,1500.0
2008-11-25 12:40:00,29.48,29.48,29.25,29.25,13100.0,21.0549,21.0549,20.8906,20.8906,13100.0
2008-11-25 12:50:00,29.24,29.28,29.07,29.28,15700.0,20.8835,20.9121,20.7621,20.9121,15700.0
2008-11-25 13:00:00,29.2,29.2,29.19,29.19,9200.0,20.8549,20.8549,20.8478,20.8478,9200.0
2008-11-25 13:10:00,29.34,29.35,29.22,29.22,10300.0,20.9549,20.9621,20.8692,20.8692,10300.0
2008-11-25 13:20:00,29.22,29.52,29.22,29.52,12500.0,20.8692,21.0835,20.8692,21.0835,12500.0
2008-11-25 13:30:00,29.48,29.53,29.4,29.49,14800.0,21.0549,21.0906,20.9978,21.0621,14800.0
2008-11-25 13:40:00,29.48,29.48,29.26,29.26,22600.0,21.0549,21.0549,20.8978,20.8978,22600.0
2008-11-25 13:50:00,29.44,29.45,29.13,29.18,39000.0,21.0263,21.0335,20.8049,20.8406,39000.0
2008-11-25 14:00:00,29.15,29.39,29.15,29.25,34200.0,20.8192,20.9906,20.8192,20.8906,34200.0
2008-11-25 14:10:00,29.16,29.16,29.0,29.08,3300.0,20.8264,20.8264,20.7121,20.7692,3300.0
2008-11-25 14:20:00,29.13,29.15,29.13,29.13,3000.0,20.8049,20.8192,20.8049,20.8049,3000.0
2008-11-25 14:30:00,29.14,29.15,29.09,29.15,15800.0,20.8121,20.8192,20.7764,20.8192,15800.0
2008-11-25 14:40:00,29.3,29.3,29.28,29.3,900.0,20.9264,20.9264,20.9121,20.9264,900.0
2008-11-25 14:50:00,29.28,29.61,29.28,29.61,2400.0,20.9121,21.1478,20.9121,21.1478,2400.0
2008-11-25 15:00:00,29.6,29.81,29.6,29.7,4000.0,21.1406,21.2906,21.1406,21.212,4000.0
2008-11-25 15:10:00,29.61,29.73,29.61,29.71,1000.0,21.1478,21.2335,21.1478,21.2192,1000.0
2008-11-25 15:20:00,29.62,29.67,29.49,29.63,2700.0,21.1549,21.1906,21.0621,21.162,2700.0
2008-11-25 15:30:00,29.68,29.8,29.62,29.8,8000.0,21.1978,21.2835,21.1549,21.2835,8000.0
2008-11-25 15:40:00,29.71,30.11,29.69,29.97,39300.0,21.2192,21.5049,21.2049,21.4049,39300.0
2008-11-25 15:50:00,29.89,29.99,29.85,29.9,12700.0,21.3477,21.4192,21.3192,21.3549,12700.0
2008-11-26 09:30:00,29.15,29.17,29.03,29.17,7700.0,20.8192,20.8335,20.7335,20.8335,7700.0
2008-11-26 09:40:00,29.2,29.2,29.18,29.2,4700.0,20.8549,20.8549,20.8406,20.8549,4700.0
2008-11-26 09:50:00,29.2,29.5,29.2,29.48,5200.0,20.8549,21.0692,20.8549,21.0549,5200.0
2008-11-26 10:00:00,29.42,29.6,29.39,29.49,6800.0,21.0121,21.1406,20.9906,21.0621,6800.0
2008-11-26 10:10:00,29.43,29.55,29.37,29.55,9000.0,21.0192,21.1049,20.9763,21.1049,9000.0
2008-11-26 10:20:00,29.55,29.68,29.55,29.68,5300.0,21.1049,21.1978,21.1049,21.1978,5300.0
2008-11-26 10:30:00,29.67,29.71,29.58,29.58,6400.0,21.1906,21.2192,21.1263,21.1263,6400.0
2008-11-26 10:40:00,29.57,29.57,29.47,29.5,4400.0,21.1192,21.1192,21.0478,21.0692,4400.0
2008-11-26 10:50:00,29.49,29.6,29.49,29.57,11300.0,21.0621,21.1406,21.0621,21.1192,11300.0
2008-11-26 11:00:00,29.57,29.6,29.54,29.58,6800.0,21.1192,21.1406,21.0978,21.1263,6800.0
2008-11-26 11:10:00,29.6,29.8,29.59,29.65,10900.0,21.1406,21.2835,21.1335,21.1763,10900.0
2008-11-26 11:20:00,29.65,29.8,29.65,29.77,6600.0,21.1763,21.2835,21.1763,21.262,6600.0
2008-11-26 11:30:00,29.74,29.79,29.7,29.72,4900.0,21.2406,21.2763,21.212,21.2263,4900.0
2008-11-26 11:40:00,29.73,29.86,29.73,29.86,11200.0,21.2335,21.3263,21.2335,21.3263,11200.0
2008-11-26 11:50:00,29.86,29.86,29.71,29.71,3800.0,21.3263,21.3263,21.2192,21.2192,3800.0
2008-11-26 12:00:00,29.75,29.8,29.7,29.71,4100.0,21.2477,21.2835,21.212,21.2192,4100.0
2008-11-26 12:10:00,29.73,29.75,29.7,29.75,4100.0,21.2335,21.2477,21.212,21.2477,4100.0
2008-11-26 12:20:00,29.75,29.86,29.71,29.86,22600.0,21.2477,21.3263,21.2192,21.3263,22600.0
2008-11-26 12:30:00,29.91,30.0,29.89,30.0,73800.0,21.362,21.4263,21.3477,21.4263,73800.0
2008-11-26 12:40:00,30.0,30.13,30.0,30.13,6200.0,21.4263,21.5191,21.4263,21.5191,6200.0
2008-11-26 12:50:00,30.2,30.2,30.14,30.15,36400.0,21.5691,21.5691,21.5263,21.5334,36400.0
2008-11-26 13:00:00,30.2,30.32,30.2,30.32,5100.0,21.5691,21.6548,21.5691,21.6548,5100.0
2008-11-26 13:10:00,30.29,30.29,30.16,30.28,165500.0,21.6334,21.6334,21.5406,21.6263,165500.0
2008-11-26 13:20:00,30.28,30.29,30.14,30.29,3000.0,21.6263,21.6334,21.5263,21.6334,3000.0
2008-11-26 13:30:00,30.21,30.28,30.03,30.11,5500.0,21.5763,21.6263,21.4477,21.5049,5500.0
2008-11-26 13:40:00,30.09,30.13,29.98,30.07,5800.0,21.4906,21.5191,21.412,21.4763,5800.0
2008-11-26 13:50:00,30.06,30.18,30.01,30.08,3600.0,21.4692,21.5549,21.4334,21.4834,3600.0
2008-11-26 14:00:00,30.04,30.09,29.95,30.06,5700.0,21.4549,21.4906,21.3906,21.4692,5700.0
2008-11-26 14:10:00,30.05,30.17,30.01,30.12,4200.0,21.462,21.5477,21.4334,21.512,4200.0
2008-11-26 14:20:00,30.11,30.2,30.11,30.13,4100.0,21.5049,21.5691,21.5049,21.5191,4100.0
2008-11-26 14:30:00,30.16,30.46,30.16,30.34,10400.0,21.5406,21.7548,21.5406,21.6691,10400.0
2008-11-26 14:40:00,30.34,30.46,30.34,30.45,4800.0,21.6691,21.7548,21.6691,21.7477,4800.0
2008-11-26 14:50:00,30.45,30.57,30.4,30.51,5500.0,21.7477,21.8334,21.712,21.7905,5500.0
2008-11-26 15:00:00,30.52,30.57,30.4,30.43,7500.0,21.7977,21.8334,21.712,21.7334,7500.0
2008-11-26 15:10:00,30.43,30.67,30.43,30.51,9700.0,21.7334,21.9048,21.7334,21.7905,9700.0
2008-11-26 15:20:00,30.51,30.58,30.45,30.57,10000.0,21.7905,21.8405,21.7477,21.8334,10000.0
2008-11-26 15:30:00,30.58,31.06,30.55,30.8,58400.0,21.8405,22.1834,21.8191,21.9977,58400.0
2008-11-26 15:40:00,30.76,30.77,30.48,30.54,18400.0,21.9691,21.9762,21.7691,21.812,18400.0
2008-11-26 15:50:00,30.52,30.75,30.49,30.64,19800.0,21.7977,21.962,21.7763,21.8834,19800.0
2008-11-28 09:30:00,30.37,30.55,30.01,30.49,54100.0,21.6906,21.8191,21.4334,21.7763,54100.0
2008-11-28 09:40:00,30.47,30.5,30.31,30.31,12300.0,21.762,21.7834,21.6477,21.6477,12300.0
2008-11-28 09:50:00,30.31,30.45,30.25,30.28,3600.0,21.6477,21.7477,21.6048,21.6263,3600.0
2008-11-28 10:00:00,30.35,30.39,30.2,30.2,7700.0,21.6763,21.7048,21.5691,21.5691,7700.0
2008-11-28 10:10:00,30.21,30.21,30.17,30.18,11700.0,21.5763,21.5763,21.5477,21.5549,11700.0
2008-11-28 10:20:00,30.2,30.24,30.17,30.17,28200.0,21.5691,21.5977,21.5477,21.5477,28200.0
2008-11-28 10:30:00,30.17,30.19,30.12,30.18,5900.0,21.5477,21.562,21.512,21.5549,5900.0
2008-11-28 10:40:00,30.17,30.17,30.17,30.17,600.0,21.5477,21.5477,21.5477,21.5477,600.0
2008-11-28 10:50:00,30.17,30.17,30.17,30.17,0.0,21.5477,21.5477,21.5477,21.5477,0.0
2008-11-28 11:00:00,30.26,30.27,30.26,30.27,10100.0,21.612,21.6191,21.612,21.6191,10100.0
2008-11-28 11:10:00,30.31,30.32,30.27,30.27,2500.0,21.6477,21.6548,21.6191,21.6191,2500.0
2008-11-28 11:20:00,30.39,30.44,30.39,30.42,1400.0,21.7048,21.7405,21.7048,21.7263,1400.0
2008-11-28 11:30:00,30.41,30.41,30.36,30.36,600.0,21.7191,21.7191,21.6834,21.6834,600.0
2008-11-28 11:40:00,30.36,30.42,30.36,30.42,2200.0,21.6834,21.7263,21.6834,21.7263,2200.0
2008-11-28 11:50:00,30.55,30.55,30.55,30.55,100.0,21.8191,21.8191,21.8191,21.8191,100.0
2008-11-28 12:00:00,30.57,30.62,30.57,30.62,7600.0,21.8334,21.8691,21.8334,21.8691,7600.0
2008-11-28 12:10:00,30.61,30.64,30.56,30.56,13100.0,21.862,21.8834,21.8263,21.8263,13100.0
2008-11-28 12:20:00,30.55,30.57,30.55,30.57,7000.0,21.8191,21.8334,21.8191,21.8334,7000.0
2008-11-28 12:30:00,30.55,30.57,30.54,30.57,4400.0,21.8191,21.8334,21.812,21.8334,4400.0
2008-11-28 12:40:00,30.61,30.61,30.61,30.61,100.0,21.862,21.862,21.862,21.862,100.0
2008-11-28 12:50:00,30.64,30.75,30.64,30.74,1200.0,21.8834,21.962,21.8834,21.9548,1200.0
2008-12-01 09:30:00,30.33,30.33,29.6,29.62,14300.0,21.662,21.662,21.1406,21.1549,14300.0
2008-12-01 09:40:00,29.59,29.59,29.33,29.34,11400.0,21.1335,21.1335,20.9478,20.9549,11400.0
2008-12-01 09:50:00,29.27,29.35,29.17,29.3,4100.0,20.9049,20.9621,20.8335,20.9264,4100.0
2008-12-01 10:00:00,29.3,29.51,29.23,29.51,42000.0,20.9264,21.0763,20.8764,21.0763,42000.0
2008-12-01 10:10:00,29.36,29.36,29.28,29.28,4200.0,20.9692,20.9692,20.9121,20.9121,4200.0
2008-12-01 10:20:00,29.29,29.3,29.17,29.17,1400.0,20.9192,20.9264,20.8335,20.8335,1400.0
2008-12-01 10:30:00,29.17,29.17,29.17,29.17,0.0,20.8335,20.8335,20.8335,20.8335,0.0
2008-12-01 10:40:00,29.14,29.2,29.14,29.2,200.0,20.8121,20.8549,20.8121,20.8549,200.0
2008-12-01 10:50:00,29.23,29.23,29.23,29.23,200.0,20.8764,20.8764,20.8764,20.8764,200.0
2008-12-01 11:00:00,29.06,29.06,29.06,29.06,3900.0,20.7549,20.7549,20.7549,20.7549,3900.0
2008-12-01 11:10:00,29.05,29.05,29.05,29.05,800.0,20.7478,20.7478,20.7478,20.7478,800.0
2008-12-01 11:20:00,29.07,29.07,29.02,29.02,200.0,20.7621,20.7621,20.7264,20.7264,200.0
2008-12-01 11:30:00,29.03,29.29,29.03,29.29,31700.0,20.7335,20.9192,20.7335,20.9192,31700.0
2008-12-01 11:40:00,29.11,29.18,29.11,29.18,1300.0,20.7907,20.8406,20.7907,20.8406,1300.0
2008-12-01 11:50:00,29.02,29.02,29.02,29.02,500.0,20.7264,20.7264,20.7264,20.7264,500.0
2008-12-01 12:00:00,28.97,29.03,28.97,29.03,1800.0,20.6907,20.7335,20.6907,20.7335,1800.0
2008-12-01 12:10:00,29.0,29.07,29.0,29.02,2800.0,20.7121,20.7621,20.7121,20.7264,2800.0
2008-12-01 12:20:00,28.97,28.97,28.97,28.97,100.0,20.6907,20.6907,20.6907,20.6907,100.0
2008-12-01 12:30:00,28.87,28.87,28.78,28.78,3900.0,20.6192,20.6192,20.555,20.555,3900.0
2008-12-01 12:40:00,28.86,28.95,28.85,28.95,11100.0,20.6121,20.6764,20.605,20.6764,11100.0
2008-12-01 12:50:00,28.88,28.88,28.88,28.88,100.0,20.6264,20.6264,20.6264,20.6264,100.0
2008-12-01 13:00:00,28.88,28.88,28.88,28.88,200.0,20.6264,20.6264,20.6264,20.6264,200.0
2008-12-01 13:10:00,28.88,28.88,28.88,28.88,0.0,20.6264,20.6264,20.6264,20.6264,0.0
2008-12-01 13:20:00,28.97,29.07,28.97,29.06,5700.0,20.6907,20.7621,20.6907,20.7549,5700.0
2008-12-01 13:30:00,28.98,28.98,28.98,28.98,100.0,20.6978,20.6978,20.6978,20.6978,100.0
2008-12-01 13:40:00,29.06,29.06,28.99,28.99,1300.0,20.7549,20.7549,20.7049,20.7049,1300.0
2008-12-01 13:50:00,28.95,28.95,28.95,28.95,800.0,20.6764,20.6764,20.6764,20.6764,800.0
2008-12-01 14:00:00,28.9,28.92,28.79,28.92,2100.0,20.6407,20.655,20.5621,20.655,2100.0
2008-12-01 14:10:00,28.92,28.92,28.92,28.92,0.0,20.655,20.655,20.655,20.655,0.0
2008-12-01 14:20:00,28.79,28.8,28.79,28.8,3500.0,20.5621,20.5692,20.5621,20.5692,3500.0
2008-12-01 14:30:00,28.8,28.8,28.8,28.8,0.0,20.5692,20.5692,20.5692,20.5692,0.0
2008-12-01 14:40:00,28.94,28.99,28.89,28.99,5200.0,20.6692,20.7049,20.6335,20.7049,5200.0
2008-12-01 14:50:00,29.04,29.1,29.04,29.1,3100.0,20.7407,20.7835,20.7407,20.7835,3100.0
2008-12-01 15:00:00,29.06,29.06,28.85,28.89,6800.0,20.7549,20.7549,20.605,20.6335,6800.0
2008-12-01 15:10:00,28.88,28.96,28.78,28.9,5700.0,20.6264,20.6835,20.555,20.6407,5700.0
2008-12-01 15:20:00,28.77,28.81,28.71,28.74,5000.0,20.5478,20.5764,20.505,20.5264,5000.0
2008-12-01 15:30:00,28.71,28.71,28.61,28.61,11400.0,20.505,20.505,20.4335,20.4335,11400.0
2008-12-01 15:40:00,28.47,28.58,28.0,28.32,338600.0,20.3336,20.4121,19.9979,20.2264,338600.0
2008-12-01 15:50:00,28.34,28.34,28.12,28.12,22300.0,20.2407,20.2407,20.0836,20.0836,22300.0
2008-12-02 09:30:00,28.97,28.97,28.77,28.86,6700.0,20.6907,20.6907,20.5478,20.6121,6700.0
2008-12-02 09:40:00,28.83,28.83,28.56,28.56,7000.0,20.5907,20.5907,20.3978,20.3978,7000.0
2008-12-02 09:50:00,28.56,28.72,28.54,28.56,7400.0,20.3978,20.5121,20.3836,20.3978,7400.0
2008-12-02 10:00:00,28.64,28.95,28.52,28.95,7200.0,20.455,20.6764,20.3693,20.6764,7200.0
2008-12-02 10:10:00,28.93,29.11,28.93,29.05,5300.0,20.6621,20.7907,20.6621,20.7478,5300.0
2008-12-02 10:20:00,29.11,29.16,29.01,29.1,7400.0,20.7907,20.8264,20.7192,20.7835,7400.0
2008-12-02 10:30:00,29.11,29.16,29.0,29.0,45200.0,20.7907,20.8264,20.7121,20.7121,45200.0
2008-12-02 10:40:00,29.0,29.21,29.0,29.21,23700.0,20.7121,20.8621,20.7121,20.8621,23700.0
2008-12-02 10:50:00,29.1,29.13,29.1,29.1,2000.0,20.7835,20.8049,20.7835,20.7835,2000.0
2008-12-02 11:00:00,29.12,29.12,29.12,29.12,400.0,20.7978,20.7978,20.7978,20.7978,400.0
2008-12-02 11:10:00,28.97,28.98,28.97,28.97,600.0,20.6907,20.6978,20.6907,20.6907,600.0
2008-12-02 11:20:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:30:00,28.97,28.97,28.97,28.97,0.0,20.6907,20.6907,20.6907,20.6907,0.0
2008-12-02 11:40:00,29.03,29.11,29.03,29.1,500.0,20.7335,20.7907,20.7335,20.7835,500.0
2008-12-02 11:50:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 12:00:00,29.22,29.32,29.15,29.21,101900.0,20.8692,20.9406,20.8192,20.8621,101900.0
2008-12-02 12:10:00,29.26,29.26,29.26,29.26,500.0,20.8978,20.8978,20.8978,20.8978,500.0
2008-12-02 12:20:00,29.31,29.31,29.2,29.29,17900.0,20.9335,20.9335,20.8549,20.9192,17900.0
2008-12-02 12:30:00,29.3,29.35,29.24,29.24,14700.0,20.9264,20.9621,20.8835,20.8835,14700.0
2008-12-02 12:40:00,29.26,29.26,29.2,29.21,2200.0,20.8978,20.8978,20.8549,20.8621,2200.0
2008-12-02 12:50:00,29.21,29.26,29.21,29.26,1300.0,20.8621,20.8978,20.8621,20.8978,1300.0
2008-12-02 13:00:00,29.29,29.29,29.25,29.25,500.0,20.9192,20.9192,20.8906,20.8906,500.0
2008-12-02 13:10:00,29.25,29.25,29.25,29.25,0.0,20.8906,20.8906,20.8906,20.8906,0.0
2008-12-02 13:20:00,29.29,29.29,29.26,29.26,500.0,20.9192,20.9192,20.8978,20.8978,500.0
2008-12-02 13:30:00,29.26,29.26,29.1,29.1,3500.0,20.8978,20.8978,20.7835,20.7835,3500.0
2008-12-02 13:40:00,29.1,29.1,29.1,29.1,0.0,20.7835,20.7835,20.7835,20.7835,0.0
2008-12-02 13:50:00,29.01,29.01,29.0,29.0,900.0,20.7192,20.7192,20.7121,20.7121,900.0
2008-12-02 14:00:00,29.01,29.01,28.72,28.72,4900.0,20.7192,20.7192,20.5121,20.5121,4900.0
2008-12-02 14:10:00,28.69,28.69,28.57,28.63,8000.0,20.4907,20.4907,20.405,20.4478,8000.0
2008-12-02 14:20:00,28.63,28.63,28.63,28.63,0.0,20.4478,20.4478,20.4478,20.4478,0.0
2008-12-02 14:30:00,28.68,28.76,28.68,28.76,1400.0,20.4835,20.5407,20.4835,20.5407,1400.0
2008-12-02 14:40:00,28.73,28.73,28.72,28.72,200.0,20.5193,20.5193,20.5121,20.5121,200.0
2008-12-02 14:50:00,28.89,28.89,28.89,28.89,700.0,20.6335,20.6335,20.6335,20.6335,700.0
2008-12-02 15:00:00,28.8,28.85,28.8,28.84,2200.0,20.5692,20.605,20.5692,20.5978,2200.0
2008-12-02 15:10:00,28.65,28.83,28.65,28.83,900.0,20.4621,20.5907,20.4621,20.5907,900.0
2008-12-02 15:20:00,29.11,29.2,29.11,29.2,2800.0,20.7907,20.8549,20.7907,20.8549,2800.0
2008-12-02 15:30:00,29.22,29.22,29.22,29.22,500.0,20.8692,20.8692,20.8692,20.8692,500.0
2008-12-02 15:40:00,29.25,29.26,29.17,29.23,600.0,20.8906,20.8978,20.8335,20.8764,600.0
2008-12-02 15:50:00,29.2,29.51,29.2,29.5,24500.0,20.8549,21.0763,20.8549,21.0692,24500.0
2008-12-03 09:30:00,28.86,28.93,28.59,28.77,9900.0,20.6121,20.6621,20.4193,20.5478,9900.0
2008-12-03 09:40:00,28.79,28.82,28.68,28.73,13900.0,20.5621,20.5835,20.4835,20.5193,13900.0
2008-12-03 09:50:00,28.73,28.74,28.51,28.59,4200.0,20.5193,20.5264,20.3621,20.4193,4200.0
2008-12-03 10:00:00,28.58,28.86,28.5,28.83,2900.0,20.4121,20.6121,20.355,20.5907,2900.0
2008-12-03 10:10:00,28.75,28.92,28.75,28.83,1800.0,20.5335,20.655,20.5335,20.5907,1800.0
2008-12-03 10:20:00,28.88,29.06,28.84,29.05,3100.0,20.6264,20.7549,20.5978,20.7478,3100.0
2008-12-03 10:30:00,29.05,29.08,29.05,29.07,1900.0,20.7478,20.7692,20.7478,20.7621,1900.0
2008-12-03 10:40:00,29.12,29.14,29.12,29.14,500.0,20.7978,20.8121,20.7978,20.8121,500.0
2008-12-03 10:50:00,29.34,29.51,29.34,29.5,10500.0,20.9549,21.0763,20.9549,21.0692,10500.0
2008-12-03 11:00:00,29.49,29.59,29.36,29.38,6200.0,21.0621,21.1335,20.9692,20.9835,6200.0
2008-12-03 11:10:00,29.37,29.61,29.37,29.53,6300.0,20.9763,21.1478,20.9763,21.0906,6300.0
2008-12-03 11:20:00,29.46,29.55,29.41,29.41,4300.0,21.0406,21.1049,21.0049,21.0049,4300.0
2008-12-03 11:30:00,29.36,29.47,29.36,29.42,5900.0,20.9692,21.0478,20.9692,21.0121,5900.0
2008-12-03 11:40:00,29.47,29.57,29.39,29.47,5100.0,21.0478,21.1192,20.9906,21.0478,5100.0
2008-12-03 11:50:00,29.4,29.65,29.4,29.65,3900.0,20.9978,21.1763,20.9978,21.1763,3900.0
2008-12-03 12:00:00,29.62,29.62,29.37,29.37,4100.0,21.1549,21.1549,20.9763,20.9763,4100.0
2008-12-03 12:10:00,29.37,29.44,29.24,29.24,3400.0,20.9763,21.0263,20.8835,20.8835,3400.0
2008-12-03 12:20:00,29.18,29.45,29.18,29.44,5100.0,20.8406,21.0335,20.8406,21.0263,5100.0
2008-12-03 12:30:00,29.41,29.49,29.37,29.44,5000.0,21.0049,21.0621,20.9763,21.0263,5000.0
2008-12-03 12:40:00,29.35,29.4,29.31,29.31,3200.0,20.9621,20.9978,20.9335,20.9335,3200.0
2008-12-03 12:50:00,29.29,29.43,29.24,29.26,4400.0,20.9192,21.0192,20.8835,20.8978,4400.0
2008-12-03 13:00:00,29.26,29.28,29.19,29.21,4000.0,20.8978,20.9121,20.8478,20.8621,4000.0
2008-12-03 13:10:00,29.2,29.21,29.15,29.21,4500.0,20.8549,20.8621,20.8192,20.8621,4500.0
2008-12-03 13:20:00,29.21,29.22,28.97,28.99,9700.0,20.8621,20.8692,20.6907,20.7049,9700.0
2008-12-03 13:30:00,28.93,28.94,28.87,28.88,5600.0,20.6621,20.6692,20.6192,20.6264,5600.0
2008-12-03 13:40:00,28.79,28.79,28.69,28.71,4600.0,20.5621,20.5621,20.4907,20.505,4600.0
2008-12-03 13:50:00,28.73,28.73,28.65,28.69,4600.0,20.5193,20.5193,20.4621,20.4907,4600.0
2008-12-03 14:00:00,28.73,28.83,28.62,28.77,6100.0,20.5193,20.5907,20.4407,20.5478,6100.0
2008-12-03 14:10:00,28.93,28.94,28.78,28.94,5200.0,20.6621,20.6692,20.555,20.6692,5200.0
2008-12-03 14:20:00,28.95,29.21,28.91,29.11,6900.0,20.6764,20.8621,20.6478,20.7907,6900.0
2008-12-03 14:30:00,29.23,29.39,29.2,29.2,5700.0,20.8764,20.9906,20.8549,20.8549,5700.0
2008-12-03 14:40:00,29.21,29.4,29.21,29.34,6600.0,20.8621,20.9978,20.8621,20.9549,6600.0
2008-12-03 14:50:00,29.32,29.45,29.25,29.25,5100.0,20.9406,21.0335,20.8906,20.8906,5100.0
2008-12-03 15:00:00,29.19,29.29,29.05,29.29,8500.0,20.8478,20.9192,20.7478,20.9192,8500.0
2008-12-03 15:10:00,29.3,29.32,29.09,29.26,5800.0,20.9264,20.9406,20.7764,20.8978,5800.0
2008-12-03 15:20:00,29.28,29.39,29.21,29.3,3700.0,20.9121,20.9906,20.8621,20.9264,3700.0
2008-12-03 15:30:00,29.26,29.46,29.24,29.44,6000.0,20.8978,21.0406,20.8835,21.0263,6000.0
2008-12-03 15:40:00,29.56,29.65,29.56,29.62,5900.0,21.112,21.1763,21.112,21.1549,5900.0
2008-12-03 15:50:00,29.63,29.88,29.59,29.83,7600.0,21.162,21.3406,21.1335,21.3049,7600.0
2008-12-04 09:30:00,29.28,29.65,29.01,29.23,2800.0,20.9121,21.1763,20.7192,20.8764,2800.0
2008-12-04 09:40:00,29.33,29.49,29.33,29.45,4000.0,20.9478,21.0621,20.9478,21.0335,4000.0
2008-12-04 09:50:00,29.61,29.67,29.56,29.56,700.0,21.1478,21.1906,21.112,21.112,700.0
2008-12-04 10:00:00,29.59,29.66,29.57,29.57,4200.0,21.1335,21.1835,21.1192,21.1192,4200.0
2008-12-04 10:10:00,29.52,29.52,29.35,29.38,2200.0,21.0835,21.0835,20.9621,20.9835,2200.0
2008-12-04 10:20:00,29.43,29.56,29.4,29.41,700.0,21.0192,21.112,20.9978,21.0049,700.0
2008-12-04 10:30:00,29.62,29.62,29.62,29.62,400.0,21.1549,21.1549,21.1549,21.1549,400.0
2008-12-04 10:40:00,29.59,29.62,29.58,29.6,1600.0,21.1335,21.1549,21.1263,21.1406,1600.0
2008-12-04 10:50:00,29.68,29.69,29.68,29.69,300.0,21.1978,21.2049,21.1978,21.2049,300.0
2008-12-04 11:00:00,29.77,29.8,29.61,29.61,4100.0,21.262,21.2835,21.1478,21.1478,4100.0
2008-12-04 11:10:00,29.53,29.67,29.53,29.67,1000.0,21.0906,21.1906,21.0906,21.1906,1000.0
2008-12-04 11:20:00,29.7,29.7,29.67,29.67,1500.0,21.212,21.212,21.1906,21.1906,1500.0
2008-12-04 11:30:00,29.58,29.62,29.56,29.6,12400.0,21.1263,21.1549,21.112,21.1406,12400.0
2008-12-04 11:40:00,29.47,29.47,29.45,29.45,900.0,21.0478,21.0478,21.0335,21.0335,900.0
2008-12-04 11:50:00,29.59,29.59,29.59,29.59,100.0,21.1335,21.1335,21.1335,21.1335,100.0
2008-12-04 12:00:00,29.4,29.4,29.4,29.4,500.0,20.9978,20.9978,20.9978,20.9978,500.0
2008-12-04 12:10:00,29.31,29.35,29.31,29.35,300.0,20.9335,20.9621,20.9335,20.9621,300.0
2008-12-04 12:20:00,29.39,29.43,29.39,29.43,900.0,20.9906,21.0192,20.9906,21.0192,900.0
2008-12-04 12:30:00,29.37,29.43,29.37,29.38,6600.0,20.9763,21.0192,20.9763,20.9835,6600.0
2008-12-04 12:40:00,29.48,29.51,29.48,29.5,500.0,21.0549,21.0763,21.0549,21.0692,500.0
2008-12-04 12:50:00,29.45,29.51,29.45,29.5,700.0,21.0335,21.0763,21.0335,21.0692,700.0
2008-12-04 13:00:00,29.36,29.45,29.36,29.43,1200.0,20.9692,21.0335,20.9692,21.0192,1200.0
2008-12-04 13:10:00,29.32,29.32,29.32,29.32,1500.0,20.9406,20.9406,20.9406,20.9406,1500.0
2008-12-04 13:20:00,29.32,29.32,29.32,29.32,0.0,20.9406,20.9406,20.9406,20.9406,0.0
2008-12-04 13:30:00,29.38,29.38,29.38,29.38,100.0,20.9835,20.9835,20.9835,20.9835,100.0
2008-12-04 13:40:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 13:50:00,29.38,29.38,29.38,29.38,0.0,20.9835,20.9835,20.9835,20.9835,0.0
2008-12-04 14:00:00,29.5,29.63,29.5,29.61,2300.0,21.0692,21.162,21.0692,21.1478,2300.0
2008-12-04 14:10:00,29.58,29.63,29.46,29.49,14100.0,21.1263,21.162,21.0406,21.0621,14100.0
2008-12-04 14:20:00,29.49,29.55,29.45,29.5,11600.0,21.0621,21.1049,21.0335,21.0692,11600.0
2008-12-04 14:30:00,29.52,29.65,29.52,29.65,18800.0,21.0835,21.1763,21.0835,21.1763,18800.0
2008-12-04 14:40:00,29.59,29.59,29.35,29.43,17100.0,21.1335,21.1335,20.9621,21.0192,17100.0
2008-12-04 14:50:00,29.41,29.41,29.4,29.4,1900.0,21.0049,21.0049,20.9978,20.9978,1900.0
2008-12-04 15:00:00,29.35,29.35,28.98,29.0,14900.0,20.9621,20.9621,20.6978,20.7121,14900.0
2008-12-04 15:10:00,29.0,29.05,28.78,28.78,55000.0,20.7121,20.7478,20.555,20.555,55000.0
2008-12-04 15:20:00,28.75,28.75,28.62,28.62,3900.0,20.5335,20.5335,20.4407,20.4407,3900.0
2008-12-04 15:30:00,28.74,28.75,28.68,28.68,21800.0,20.5264,20.5335,20.4835,20.4835,21800.0
2008-12-04 15:40:00,28.78,28.78,28.68,28.78,600.0,20.555,20.555,20.4835,20.555,600.0
2008-12-04 15:50:00,28.82,29.1,28.75,29.1,17500.0,20.5835,20.7835,20.5335,20.7835,17500.0
2008-12-05 09:30:00,28.82,28.84,28.45,28.84,5300.0,20.5835,20.5978,20.3193,20.5978,5300.0
2008-12-05 09:40:00,28.83,28.86,28.65,28.65,5400.0,20.5907,20.6121,20.4621,20.4621,5400.0
2008-12-05 09:50:00,28.57,28.63,28.5,28.5,4800.0,20.405,20.4478,20.355,20.355,4800.0
2008-12-05 10:00:00,28.5,28.53,28.49,28.53,1700.0,20.355,20.3764,20.3478,20.3764,1700.0
2008-12-05 10:10:00,28.48,28.48,28.32,28.41,4500.0,20.3407,20.3407,20.2264,20.2907,4500.0
2008-12-05 10:20:00,28.27,28.27,28.2,28.2,900.0,20.1907,20.1907,20.1407,20.1407,900.0
2008-12-05 10:30:00,28.23,28.23,28.23,28.23,300.0,20.1621,20.1621,20.1621,20.1621,300.0
2008-12-05 10:40:00,28.13,28.18,28.03,28.18,22300.0,20.0907,20.1264,20.0193,20.1264,22300.0
2008-12-05 10:50:00,28.2,28.36,28.18,28.36,4300.0,20.1407,20.255,20.1264,20.255,4300.0
2008-12-05 11:00:00,28.26,28.31,28.23,28.31,7900.0,20.1836,20.2193,20.1621,20.2193,7900.0
2008-12-05 11:10:00,28.33,28.42,28.31,28.31,2800.0,20.2336,20.2978,20.2193,20.2193,2800.0
2008-12-05 11:20:00,28.32,28.32,28.21,28.21,2000.0,20.2264,20.2264,20.1479,20.1479,2000.0
2008-12-05 11:30:00,28.18,28.25,28.18,28.25,5000.0,20.1264,20.1764,20.1264,20.1764,5000.0
2008-12-05 11:40:00,28.3,28.4,28.29,28.4,2500.0,20.2121,20.2836,20.205,20.2836,2500.0
2008-12-05 11:50:00,28.52,28.52,28.52,28.52,100.0,20.3693,20.3693,20.3693,20.3693,100.0
2008-12-05 12:00:00,28.52,28.52,28.52,28.52,0.0,20.3693,20.3693,20.3693,20.3693,0.0
2008-12-05 12:10:00,28.61,28.61,28.61,28.61,1200.0,20.4335,20.4335,20.4335,20.4335,1200.0
2008-12-05 12:20:00,28.62,28.62,28.53,28.53,1400.0,20.4407,20.4407,20.3764,20.3764,1400.0
2008-12-05 12:30:00,28.64,28.64,28.49,28.49,2000.0,20.455,20.455,20.3478,20.3478,2000.0
2008-12-05 12:40:00,28.43,28.53,28.43,28.53,8100.0,20.305,20.3764,20.305,20.3764,8100.0
2008-12-05 12:50:00,28.47,28.47,28.41,28.46,1700.0,20.3336,20.3336,20.2907,20.3264,1700.0
2008-12-05 13:00:00,28.46,28.56,28.46,28.53,3500.0,20.3264,20.3978,20.3264,20.3764,3500.0
2008-12-05 13:10:00,28.53,28.53,28.53,28.53,0.0,20.3764,20.3764,20.3764,20.3764,0.0
2008-12-05 13:20:00,28.64,28.64,28.59,28.59,800.0,20.455,20.455,20.4193,20.4193,800.0
2008-12-05 13:30:00,28.59,28.59,28.59,28.59,0.0,20.4193,20.4193,20.4193,20.4193,0.0
2008-12-05 13:40:00,28.63,28.84,28.6,28.84,2100.0,20.4478,20.5978,20.4264,20.5978,2100.0
2008-12-05 13:50:00,28.95,29.03,28.94,28.98,1700.0,20.6764,20.7335,20.6692,20.6978,1700.0
2008-12-05 14:00:00,28.86,28.86,28.86,28.86,500.0,20.6121,20.6121,20.6121,20.6121,500.0
2008-12-05 14:10:00,28.96,28.96,28.78,28.8,4500.0,20.6835,20.6835,20.555,20.5692,4500.0
2008-12-05 14:20:00,28.81,29.05,28.79,28.98,10100.0,20.5764,20.7478,20.5621,20.6978,10100.0
2008-12-05 14:30:00,29.1,29.1,29.1,29.1,800.0,20.7835,20.7835,20.7835,20.7835,800.0
2008-12-05 14:40:00,29.35,29.35,29.35,29.35,300.0,20.9621,20.9621,20.9621,20.9621,300.0
2008-12-05 14:50:00,29.69,29.81,29.69,29.69,6300.0,21.2049,21.2906,21.2049,21.2049,6300.0
2008-12-05 15:00:00,29.45,29.45,29.45,29.45,600.0,21.0335,21.0335,21.0335,21.0335,600.0
2008-12-05 15:10:00,29.45,29.45,29.45,29.45,0.0,21.0335,21.0335,21.0335,21.0335,0.0
2008-12-05 15:20:00,29.54,29.76,29.39,29.74,3100.0,21.0978,21.2549,20.9906,21.2406,3100.0
2008-12-05 15:30:00,29.58,29.87,29.58,29.87,500.0,21.1263,21.3335,21.1263,21.3335,500.0
2008-12-05 15:40:00,29.85,29.85,29.73,29.73,3800.0,21.3192,21.3192,21.2335,21.2335,3800.0
2008-12-05 15:50:00,29.8,29.86,29.6,29.78,34100.0,21.2835,21.3263,21.1406,21.2692,34100.0
2008-12-08 09:30:00,30.23,32.75,30.23,30.78,19200.0,21.5906,23.3904,21.5906,21.9834,19200.0
2008-12-08 09:40:00,30.89,30.89,30.89,30.89,100.0,22.0619,22.0619,22.0619,22.0619,100.0
2008-12-08 09:50:00,30.99,31.01,30.79,30.88,2900.0,22.1334,22.1476,21.9905,22.0548,2900.0
2008-12-08 10:00:00,30.91,30.91,30.91,30.91,1000.0,22.0762,22.0762,22.0762,22.0762,1000.0
2008-12-08 10:10:00,30.93,30.93,30.73,30.77,1200.0,22.0905,22.0905,21.9477,21.9762,1200.0
2008-12-08 10:20:00,30.88,31.02,30.8,31.02,2800.0,22.0548,22.1548,21.9977,22.1548,2800.0
2008-12-08 10:30:00,31.02,31.13,31.0,31.0,400.0,22.1548,22.2334,22.1405,22.1405,400.0
2008-12-08 10:40:00,31.03,31.2,31.03,31.09,6300.0,22.1619,22.2833,22.1619,22.2048,6300.0
2008-12-08 10:50:00,31.1,31.15,31.06,31.08,8800.0,22.2119,22.2476,22.1834,22.1976,8800.0
2008-12-08 11:00:00,31.08,31.12,30.98,31.01,35500.0,22.1976,22.2262,22.1262,22.1476,35500.0
2008-12-08 11:10:00,31.01,31.05,30.94,31.0,24200.0,22.1476,22.1762,22.0977,22.1405,24200.0
2008-12-08 11:20:00,31.0,31.07,30.94,31.03,38600.0,22.1405,22.1905,22.0977,22.1619,38600.0
2008-12-08 11:30:00,31.03,31.06,30.89,30.96,8600.0,22.1619,22.1834,22.0619,22.1119,8600.0
2008-12-08 11:40:00,30.96,31.04,30.86,30.91,5400.0,22.1119,22.1691,22.0405,22.0762,5400.0
2008-12-08 11:50:00,30.91,31.03,30.73,30.73,8700.0,22.0762,22.1619,21.9477,21.9477,8700.0
2008-12-08 12:00:00,30.75,30.81,30.65,30.67,34900.0,21.962,22.0048,21.8905,21.9048,34900.0
2008-12-08 12:10:00,30.68,30.7,30.63,30.7,12900.0,21.912,21.9262,21.8762,21.9262,12900.0
2008-12-08 12:20:00,30.79,30.83,30.75,30.79,11500.0,21.9905,22.0191,21.962,21.9905,11500.0
2008-12-08 12:30:00,30.79,30.8,30.65,30.73,17100.0,21.9905,21.9977,21.8905,21.9477,17100.0
2008-12-08 12:40:00,30.68,30.8,30.67,30.78,13300.0,21.912,21.9977,21.9048,21.9834,13300.0
2008-12-08 12:50:00,30.71,30.72,30.52,30.6,14400.0,21.9334,21.9405,21.7977,21.8548,14400.0
2008-12-08 13:00:00,30.61,30.78,30.58,30.67,35100.0,21.862,21.9834,21.8405,21.9048,35100.0
2008-12-08 13:10:00,30.65,30.7,30.54,30.54,14100.0,21.8905,21.9262,21.812,21.812,14100.0
2008-12-08 13:20:00,30.53,30.65,30.48,30.63,11300.0,21.8048,21.8905,21.7691,21.8762,11300.0
2008-12-08 13:30:00,30.61,30.61,30.34,30.51,13300.0,21.862,21.862,21.6691,21.7905,13300.0
2008-12-08 13:40:00,30.51,30.58,30.51,30.54,11700.0,21.7905,21.8405,21.7905,21.812,11700.0
2008-12-08 13:50:00,30.51,30.56,30.44,30.54,10000.0,21.7905,21.8263,21.7405,21.812,10000.0
2008-12-08 14:00:00,30.49,30.71,30.43,30.64,37300.0,21.7763,21.9334,21.7334,21.8834,37300.0
2008-12-08 14:10:00,30.63,30.75,30.63,30.66,13300.0,21.8762,21.962,21.8762,21.8977,13300.0
2008-12-08 14:20:00,30.66,30.93,30.66,30.77,27900.0,21.8977,22.0905,21.8977,21.9762,27900.0
2008-12-08 14:30:00,30.79,30.83,30.71,30.81,16100.0,21.9905,22.0191,21.9334,22.0048,16100.0
2008-12-08 14:40:00,30.77,31.06,30.77,31.0,17800.0,21.9762,22.1834,21.9762,22.1405,17800.0
2008-12-08 14:50:00,30.95,31.01,30.9,31.0,23600.0,22.1048,22.1476,22.0691,22.1405,23600.0
2008-12-08 15:00:00,30.96,31.25,30.94,31.19,95300.0,22.1119,22.3191,22.0977,22.2762,95300.0
2008-12-08 15:10:00,31.21,31.26,31.12,31.2,25000.0,22.2905,22.3262,22.2262,22.2833,25000.0
2008-12-08 15:20:00,31.2,31.22,31.06,31.16,20000.0,22.2833,22.2976,22.1834,22.2548,20000.0
2008-12-08 15:30:00,31.11,31.22,30.93,30.95,35000.0,22.2191,22.2976,22.0905,22.1048,35000.0
2008-12-08 15:40:00,30.93,31.06,30.68,30.7,38700.0,22.0905,22.1834,21.912,21.9262,38700.0
2008-12-08 15:50:00,30.71,31.0,30.71,30.98,84200.0,21.9334,22.1405,21.9334,22.1262,84200.0
2008-12-09 09:30:00,30.78,31.0,30.58,30.58,17200.0,21.9834,22.1405,21.8405,21.8405,17200.0
2008-12-09 09:40:00,30.69,30.84,30.69,30.84,13400.0,21.9191,22.0262,21.9191,22.0262,13400.0
2008-12-09 09:50:00,30.75,30.75,30.63,30.63,2300.0,21.962,21.962,21.8762,21.8762,2300.0
2008-12-09 10:00:00,30.67,30.89,30.66,30.89,6600.0,21.9048,22.0619,21.8977,22.0619,6600.0
2008-12-09 10:10:00,31.0,31.09,31.0,31.09,1600.0,22.1405,22.2048,22.1405,22.2048,1600.0
2008-12-09 10:20:00,31.15,31.16,31.08,31.08,3800.0,22.2476,22.2548,22.1976,22.1976,3800.0
2008-12-09 10:30:00,31.15,31.24,31.15,31.24,9200.0,22.2476,22.3119,22.2476,22.3119,9200.0
2008-12-09 10:40:00,31.24,31.31,31.24,31.3,5900.0,22.3119,22.3619,22.3119,22.3548,5900.0
2008-12-09 10:50:00,31.32,31.34,31.26,31.27,10300.0,22.3691,22.3833,22.3262,22.3333,10300.0
2008-12-09 11:00:00,31.3,31.3,31.27,31.27,6000.0,22.3548,22.3548,22.3333,22.3333,6000.0
2008-12-09 11:10:00,31.26,31.26,31.15,31.15,10000.0,22.3262,22.3262,22.2476,22.2476,10000.0
2008-12-09 11:20:00,31.15,31.15,31.15,31.15,0.0,22.2476,22.2476,22.2476,22.2476,0.0
2008-12-09 11:30:00,31.1,31.11,31.08,31.08,15400.0,22.2119,22.2191,22.1976,22.1976,15400.0
2008-12-09 11:40:00,31.09,31.13,31.09,31.1,1000.0,22.2048,22.2334,22.2048,22.2119,1000.0
2008-12-09 11:50:00,31.16,31.16,31.16,31.16,500.0,22.2548,22.2548,22.2548,22.2548,500.0
2008-12-09 12:00:00,31.08,31.08,31.08,31.08,100.0,22.1976,22.1976,22.1976,22.1976,100.0
2008-12-09 12:10:00,31.22,31.24,31.15,31.15,1100.0,22.2976,22.3119,22.2476,22.2476,1100.0
2008-12-09 12:20:00,31.13,31.15,31.09,31.09,3200.0,22.2334,22.2476,22.2048,22.2048,3200.0
2008-12-09 12:30:00,31.17,31.27,31.17,31.27,900.0,22.2619,22.3333,22.2619,22.3333,900.0
2008-12-09 12:40:00,31.31,31.34,31.26,31.26,11900.0,22.3619,22.3833,22.3262,22.3262,11900.0
2008-12-09 12:50:00,31.23,31.28,31.21,31.21,3800.0,22.3048,22.3405,22.2905,22.2905,3800.0
2008-12-09 13:00:00,31.1,31.1,31.06,31.06,200.0,22.2119,22.2119,22.1834,22.1834,200.0
2008-12-09 13:10:00,30.94,30.94,30.94,30.94,100.0,22.0977,22.0977,22.0977,22.0977,100.0
2008-12-09 13:20:00,30.95,31.0,30.93,30.93,9500.0,22.1048,22.1405,22.0905,22.0905,9500.0
2008-12-09 13:30:00,30.88,30.92,30.86,30.9,10500.0,22.0548,22.0834,22.0405,22.0691,10500.0
2008-12-09 13:40:00,30.9,30.9,30.9,30.9,500.0,22.0691,22.0691,22.0691,22.0691,500.0
2008-12-09 13:50:00,30.96,30.97,30.92,30.97,400.0,22.1119,22.1191,22.0834,22.1191,400.0
2008-12-09 14:00:00,30.9,30.91,30.83,30.83,4300.0,22.0691,22.0762,22.0191,22.0191,4300.0
2008-12-09 14:10:00,30.72,30.74,30.72,30.74,10000.0,21.9405,21.9548,21.9405,21.9548,10000.0
2008-12-09 14:20:00,30.76,30.76,30.57,30.57,11400.0,21.9691,21.9691,21.8334,21.8334,11400.0
2008-12-09 14:30:00,30.55,30.6,30.54,30.6,7800.0,21.8191,21.8548,21.812,21.8548,7800.0
2008-12-09 14:40:00,30.61,30.72,30.56,30.72,6300.0,21.862,21.9405,21.8263,21.9405,6300.0
2008-12-09 14:50:00,30.67,30.81,30.67,30.81,2400.0,21.9048,22.0048,21.9048,22.0048,2400.0
2008-12-09 15:00:00,30.96,31.0,30.8,30.88,24500.0,22.1119,22.1405,21.9977,22.0548,24500.0
2008-12-09 15:10:00,30.89,30.89,30.73,30.74,3400.0,22.0619,22.0619,21.9477,21.9548,3400.0
2008-12-09 15:20:00,30.85,30.85,30.65,30.65,500.0,22.0334,22.0334,21.8905,21.8905,500.0
2008-12-09 15:30:00,30.63,30.66,30.57,30.58,1700.0,21.8762,21.8977,21.8334,21.8405,1700.0
2008-12-09 15:40:00,30.62,30.73,30.6,30.67,5000.0,21.8691,21.9477,21.8548,21.9048,5000.0
2008-12-09 15:50:00,30.65,30.68,30.63,30.68,2800.0,21.8905,21.912,21.8762,21.912,2800.0
2008-12-10 09:30:00,31.16,31.39,30.5,31.07,9800.0,22.2548,22.419,21.7834,22.1905,9800.0
2008-12-10 09:40:00,31.19,31.2,31.1,31.16,15800.0,22.2762,22.2833,22.2119,22.2548,15800.0
2008-12-10 09:50:00,31.14,31.16,31.07,31.08,13600.0,22.2405,22.2548,22.1905,22.1976,13600.0
2008-12-10 10:00:00,31.17,31.3,31.16,31.28,500.0,22.2619,22.3548,22.2548,22.3405,500.0
2008-12-10 10:10:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:20:00,31.28,31.28,31.28,31.28,0.0,22.3405,22.3405,22.3405,22.3405,0.0
2008-12-10 10:30:00,31.44,31.44,31.44,31.44,200.0,22.4548,22.4548,22.4548,22.4548,200.0
2008-12-10 10:40:00,31.16,31.16,31.16,31.16,1000.0,22.2548,22.2548,22.2548,22.2548,1000.0
2008-12-10 10:50:00,31.21,31.22,31.15,31.19,14800.0,22.2905,22.2976,22.2476,22.2762,14800.0
2008-12-10 11:00:00,31.17,31.21,31.17,31.21,200.0,22.2619,22.2905,22.2619,22.2905,200.0
2008-12-10 11:10:00,31.25,31.43,31.25,31.42,4400.0,22.3191,22.4476,22.3191,22.4405,4400.0
2008-12-10 11:20:00,31.45,31.46,31.45,31.46,8500.0,22.4619,22.469,22.4619,22.469,8500.0
2008-12-10 11:30:00,31.44,31.44,31.36,31.36,3100.0,22.4548,22.4548,22.3976,22.3976,3100.0
2008-12-10 11:40:00,31.47,31.47,31.47,31.47,200.0,22.4762,22.4762,22.4762,22.4762,200.0
2008-12-10 11:50:00,31.5,31.5,31.5,31.5,500.0,22.4976,22.4976,22.4976,22.4976,500.0
2008-12-10 12:00:00,31.55,31.58,31.55,31.58,800.0,22.5333,22.5547,22.5333,22.5547,800.0
2008-12-10 12:10:00,31.55,31.71,31.55,31.65,4400.0,22.5333,22.6476,22.5333,22.6047,4400.0
2008-12-10 12:20:00,31.53,31.53,31.53,31.53,100.0,22.519,22.519,22.519,22.519,100.0
2008-12-10 12:30:00,31.53,31.53,31.53,31.53,0.0,22.519,22.519,22.519,22.519,0.0
2008-12-10 12:40:00,31.46,31.49,31.46,31.46,500.0,22.469,22.4905,22.469,22.469,500.0
2008-12-10 12:50:00,31.5,31.5,31.41,31.41,600.0,22.4976,22.4976,22.4333,22.4333,600.0
2008-12-10 13:00:00,31.4,31.4,31.4,31.4,100.0,22.4262,22.4262,22.4262,22.4262,100.0
2008-12-10 13:10:00,31.4,31.4,31.4,31.4,200.0,22.4262,22.4262,22.4262,22.4262,200.0
2008-12-10 13:20:00,31.4,31.4,31.4,31.4,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2008-12-10 13:30:00,31.42,31.42,31.3,31.3,2400.0,22.4405,22.4405,22.3548,22.3548,2400.0
2008-12-10 13:40:00,31.3,31.3,31.3,31.3,0.0,22.3548,22.3548,22.3548,22.3548,0.0
2008-12-10 13:50:00,31.15,31.15,31.15,31.15,800.0,22.2476,22.2476,22.2476,22.2476,800.0
2008-12-10 14:00:00,31.03,31.15,31.03,31.15,900.0,22.1619,22.2476,22.1619,22.2476,900.0
2008-12-10 14:10:00,31.19,31.22,31.19,31.22,4000.0,22.2762,22.2976,22.2762,22.2976,4000.0
2008-12-10 14:20:00,31.23,31.23,31.02,31.1,8600.0,22.3048,22.3048,22.1548,22.2119,8600.0
2008-12-10 14:30:00,31.05,31.11,31.02,31.11,11700.0,22.1762,22.2191,22.1548,22.2191,11700.0
2008-12-10 14:40:00,31.13,31.27,31.13,31.16,7700.0,22.2334,22.3333,22.2334,22.2548,7700.0
2008-12-10 14:50:00,31.15,31.26,31.13,31.22,6700.0,22.2476,22.3262,22.2334,22.2976,6700.0
2008-12-10 15:00:00,31.21,31.41,31.2,31.37,11900.0,22.2905,22.4333,22.2833,22.4048,11900.0
2008-12-10 15:10:00,31.39,31.49,31.35,31.43,12400.0,22.419,22.4905,22.3905,22.4476,12400.0
2008-12-10 15:20:00,31.39,31.52,31.37,31.52,31800.0,22.419,22.5119,22.4048,22.5119,31800.0
2008-12-10 15:30:00,31.49,31.49,31.36,31.38,13600.0,22.4905,22.4905,22.3976,22.4119,13600.0
2008-12-10 15:40:00,31.33,31.54,31.33,31.43,32400.0,22.3762,22.5262,22.3762,22.4476,32400.0
2008-12-10 15:50:00,31.43,31.56,31.4,31.56,53300.0,22.4476,22.5405,22.4262,22.5405,53300.0
2008-12-11 09:30:00,31.7,31.7,31.43,31.48,21700.0,22.6405,22.6405,22.4476,22.4833,21700.0
2008-12-11 09:40:00,31.45,31.45,31.4,31.45,10200.0,22.4619,22.4619,22.4262,22.4619,10200.0
2008-12-11 09:50:00,31.56,31.56,31.56,31.56,500.0,22.5405,22.5405,22.5405,22.5405,500.0
2008-12-11 10:00:00,31.56,31.63,31.56,31.6,54300.0,22.5405,22.5905,22.5405,22.569,54300.0
2008-12-11 10:10:00,31.67,31.75,31.66,31.75,69100.0,22.619,22.6762,22.6119,22.6762,69100.0
2008-12-11 10:20:00,31.75,31.87,31.73,31.87,16200.0,22.6762,22.7619,22.6619,22.7619,16200.0
2008-12-11 10:30:00,31.84,31.9,31.8,31.8,21100.0,22.7404,22.7833,22.7119,22.7119,21100.0
2008-12-11 10:40:00,31.78,31.79,31.75,31.79,14900.0,22.6976,22.7047,22.6762,22.7047,14900.0
2008-12-11 10:50:00,31.79,31.79,31.69,31.7,15300.0,22.7047,22.7047,22.6333,22.6405,15300.0
2008-12-11 11:00:00,31.73,31.74,31.63,31.74,10700.0,22.6619,22.669,22.5905,22.669,10700.0
2008-12-11 11:10:00,31.73,31.81,31.73,31.78,9000.0,22.6619,22.719,22.6619,22.6976,9000.0
2008-12-11 11:20:00,31.73,31.73,31.7,31.7,2000.0,22.6619,22.6619,22.6405,22.6405,2000.0
2008-12-11 11:30:00,31.67,31.68,31.66,31.66,3500.0,22.619,22.6262,22.6119,22.6119,3500.0
2008-12-11 11:40:00,31.77,31.79,31.77,31.79,2000.0,22.6904,22.7047,22.6904,22.7047,2000.0
2008-12-11 11:50:00,31.8,31.85,31.8,31.85,3000.0,22.7119,22.7476,22.7119,22.7476,3000.0
2008-12-11 12:00:00,31.88,31.98,31.88,31.97,3400.0,22.769,22.8404,22.769,22.8333,3400.0
2008-12-11 12:10:00,32.0,32.0,31.89,31.89,4100.0,22.8547,22.8547,22.7762,22.7762,4100.0
2008-12-11 12:20:00,31.87,31.88,31.87,31.88,2000.0,22.7619,22.769,22.7619,22.769,2000.0
2008-12-11 12:30:00,31.86,31.9,31.86,31.87,4000.0,22.7547,22.7833,22.7547,22.7619,4000.0
2008-12-11 12:40:00,31.95,31.95,31.93,31.93,1400.0,22.819,22.819,22.8047,22.8047,1400.0
2008-12-11 12:50:00,31.91,31.96,31.89,31.96,7600.0,22.7904,22.8261,22.7762,22.8261,7600.0
2008-12-11 13:00:00,31.95,32.0,31.95,31.98,3000.0,22.819,22.8547,22.819,22.8404,3000.0
2008-12-11 13:10:00,31.94,31.94,31.84,31.84,3600.0,22.8119,22.8119,22.7404,22.7404,3600.0
2008-12-11 13:20:00,31.86,31.86,31.71,31.71,4200.0,22.7547,22.7547,22.6476,22.6476,4200.0
2008-12-11 13:30:00,31.74,31.74,31.68,31.7,9800.0,22.669,22.669,22.6262,22.6405,9800.0
2008-12-11 13:40:00,31.75,31.79,31.7,31.78,3600.0,22.6762,22.7047,22.6405,22.6976,3600.0
2008-12-11 13:50:00,31.76,31.76,31.68,31.68,2300.0,22.6833,22.6833,22.6262,22.6262,2300.0
2008-12-11 14:00:00,31.7,31.72,31.7,31.7,3500.0,22.6405,22.6547,22.6405,22.6405,3500.0
2008-12-11 14:10:00,31.62,31.62,31.58,31.6,2900.0,22.5833,22.5833,22.5547,22.569,2900.0
2008-12-11 14:20:00,31.59,31.6,31.5,31.5,4300.0,22.5619,22.569,22.4976,22.4976,4300.0
2008-12-11 14:30:00,31.5,31.72,31.5,31.59,8200.0,22.4976,22.6547,22.4976,22.5619,8200.0
2008-12-11 14:40:00,31.5,31.5,31.35,31.38,17200.0,22.4976,22.4976,22.3905,22.4119,17200.0
2008-12-11 14:50:00,31.39,31.39,31.13,31.13,16900.0,22.419,22.419,22.2334,22.2334,16900.0
2008-12-11 15:00:00,31.12,31.14,31.0,31.01,46600.0,22.2262,22.2405,22.1405,22.1476,46600.0
2008-12-11 15:10:00,31.0,31.0,30.87,30.87,13500.0,22.1405,22.1405,22.0477,22.0477,13500.0
2008-12-11 15:20:00,30.9,31.03,30.9,31.03,17700.0,22.0691,22.1619,22.0691,22.1619,17700.0
2008-12-11 15:30:00,31.07,31.07,30.84,30.84,8300.0,22.1905,22.1905,22.0262,22.0262,8300.0
2008-12-11 15:40:00,30.86,31.1,30.86,31.08,12900.0,22.0405,22.2119,22.0405,22.1976,12900.0
2008-12-11 15:50:00,31.05,31.07,31.02,31.07,13600.0,22.1762,22.1905,22.1548,22.1905,13600.0
2008-12-12 09:30:00,30.6,30.66,30.13,30.63,13700.0,21.8548,21.8977,21.5191,21.8762,13700.0
2008-12-12 09:40:00,30.64,30.64,30.49,30.56,2000.0,21.8834,21.8834,21.7763,21.8263,2000.0
2008-12-12 09:50:00,30.56,30.56,30.56,30.56,0.0,21.8263,21.8263,21.8263,21.8263,0.0
2008-12-12 10:00:00,30.87,30.89,30.83,30.83,2800.0,22.0477,22.0619,22.0191,22.0191,2800.0
2008-12-12 10:10:00,30.61,30.61,30.53,30.53,1000.0,21.862,21.862,21.8048,21.8048,1000.0
2008-12-12 10:20:00,30.67,30.67,30.67,30.67,100.0,21.9048,21.9048,21.9048,21.9048,100.0
2008-12-12 10:30:00,30.7,30.7,30.55,30.68,2600.0,21.9262,21.9262,21.8191,21.912,2600.0
2008-12-12 10:40:00,30.69,30.75,30.6,30.72,3300.0,21.9191,21.962,21.8548,21.9405,3300.0
2008-12-12 10:50:00,30.8,31.02,30.79,30.99,7500.0,21.9977,22.1548,21.9905,22.1334,7500.0
2008-12-12 11:00:00,30.99,31.02,30.91,31.0,29400.0,22.1334,22.1548,22.0762,22.1405,29400.0
2008-12-12 11:10:00,31.0,31.0,30.84,30.84,21700.0,22.1405,22.1405,22.0262,22.0262,21700.0
2008-12-12 11:20:00,30.84,30.9,30.77,30.77,7700.0,22.0262,22.0691,21.9762,21.9762,7700.0
2008-12-12 11:30:00,30.74,30.75,30.66,30.66,12900.0,21.9548,21.962,21.8977,21.8977,12900.0
2008-12-12 11:40:00,30.66,30.67,30.64,30.64,3700.0,21.8977,21.9048,21.8834,21.8834,3700.0
2008-12-12 11:50:00,30.7,30.76,30.69,30.69,8800.0,21.9262,21.9691,21.9191,21.9191,8800.0
2008-12-12 12:00:00,30.69,30.69,30.69,30.69,3900.0,21.9191,21.9191,21.9191,21.9191,3900.0
2008-12-12 12:10:00,30.88,30.94,30.84,30.84,8900.0,22.0548,22.0977,22.0262,22.0262,8900.0
2008-12-12 12:20:00,30.89,30.97,30.88,30.97,5200.0,22.0619,22.1191,22.0548,22.1191,5200.0
2008-12-12 12:30:00,30.99,31.02,30.97,30.97,17700.0,22.1334,22.1548,22.1191,22.1191,17700.0
2008-12-12 12:40:00,31.21,31.21,31.1,31.1,10700.0,22.2905,22.2905,22.2119,22.2119,10700.0
2008-12-12 12:50:00,31.11,31.33,31.1,31.27,9600.0,22.2191,22.3762,22.2119,22.3333,9600.0
2008-12-12 13:00:00,31.27,31.27,31.16,31.17,11800.0,22.3333,22.3333,22.2548,22.2619,11800.0
2008-12-12 13:10:00,31.16,31.17,31.12,31.13,15800.0,22.2548,22.2619,22.2262,22.2334,15800.0
2008-12-12 13:20:00,31.13,31.18,31.06,31.06,6700.0,22.2334,22.2691,22.1834,22.1834,6700.0
2008-12-12 13:30:00,31.06,31.07,30.95,30.95,6800.0,22.1834,22.1905,22.1048,22.1048,6800.0
2008-12-12 13:40:00,30.93,30.93,30.88,30.88,3200.0,22.0905,22.0905,22.0548,22.0548,3200.0
2008-12-12 13:50:00,30.88,30.91,30.85,30.91,5600.0,22.0548,22.0762,22.0334,22.0762,5600.0
2008-12-12 14:00:00,30.97,31.22,30.97,31.19,34600.0,22.1191,22.2976,22.1191,22.2762,34600.0
2008-12-12 14:10:00,31.17,31.25,31.08,31.08,15000.0,22.2619,22.3191,22.1976,22.1976,15000.0
2008-12-12 14:20:00,31.02,31.05,30.95,30.99,89200.0,22.1548,22.1762,22.1048,22.1334,89200.0
2008-12-12 14:30:00,30.98,31.21,30.91,31.19,7800.0,22.1262,22.2905,22.0762,22.2762,7800.0
2008-12-12 14:40:00,31.15,31.16,31.1,31.11,22700.0,22.2476,22.2548,22.2119,22.2191,22700.0
2008-12-12 14:50:00,31.17,31.42,31.17,31.25,11200.0,22.2619,22.4405,22.2619,22.3191,11200.0
2008-12-12 15:00:00,31.3,31.51,31.28,31.3,113000.0,22.3548,22.5048,22.3405,22.3548,113000.0
2008-12-12 15:10:00,31.27,31.3,31.2,31.24,9600.0,22.3333,22.3548,22.2833,22.3119,9600.0
2008-12-12 15:20:00,31.24,31.34,31.19,31.19,15900.0,22.3119,22.3833,22.2762,22.2762,15900.0
2008-12-12 15:30:00,31.33,31.34,31.19,31.3,32500.0,22.3762,22.3833,22.2762,22.3548,32500.0
2008-12-12 15:40:00,31.31,31.36,31.2,31.21,9900.0,22.3619,22.3976,22.2833,22.2905,9900.0
2008-12-12 15:50:00,31.32,31.39,31.17,31.32,19600.0,22.3691,22.419,22.2619,22.3691,19600.0
2008-12-15 09:30:00,31.43,31.46,31.39,31.4,7900.0,22.4476,22.469,22.419,22.4262,7900.0
2008-12-15 09:40:00,31.35,31.4,31.35,31.36,5100.0,22.3905,22.4262,22.3905,22.3976,5100.0
2008-12-15 09:50:00,31.32,31.32,31.25,31.25,1900.0,22.3691,22.3691,22.3191,22.3191,1900.0
2008-12-15 10:00:00,31.2,31.2,31.17,31.17,1500.0,22.2833,22.2833,22.2619,22.2619,1500.0
2008-12-15 10:10:00,31.24,31.26,31.2,31.21,2700.0,22.3119,22.3262,22.2833,22.2905,2700.0
2008-12-15 10:20:00,31.18,31.25,31.18,31.25,600.0,22.2691,22.3191,22.2691,22.3191,600.0
2008-12-15 10:30:00,31.28,31.31,31.15,31.15,3000.0,22.3405,22.3619,22.2476,22.2476,3000.0
2008-12-15 10:40:00,31.28,31.28,31.19,31.2,300.0,22.3405,22.3405,22.2762,22.2833,300.0
2008-12-15 10:50:00,31.18,31.18,31.13,31.13,3200.0,22.2691,22.2691,22.2334,22.2334,3200.0
2008-12-15 11:00:00,31.13,31.13,31.13,31.13,100.0,22.2334,22.2334,22.2334,22.2334,100.0
2008-12-15 11:10:00,31.03,31.22,31.03,31.2,10100.0,22.1619,22.2976,22.1619,22.2833,10100.0
2008-12-15 11:20:00,31.2,31.2,31.17,31.17,2600.0,22.2833,22.2833,22.2619,22.2619,2600.0
2008-12-15 11:30:00,31.19,31.2,31.06,31.06,6800.0,22.2762,22.2833,22.1834,22.1834,6800.0
2008-12-15 11:40:00,31.12,31.12,31.12,31.12,2800.0,22.2262,22.2262,22.2262,22.2262,2800.0
2008-12-15 11:50:00,31.12,31.27,31.12,31.27,3300.0,22.2262,22.3333,22.2262,22.3333,3300.0
2008-12-15 12:00:00,31.19,31.19,31.19,31.19,5000.0,22.2762,22.2762,22.2762,22.2762,5000.0
2008-12-15 12:10:00,31.29,31.29,31.27,31.27,7600.0,22.3476,22.3476,22.3333,22.3333,7600.0
2008-12-15 12:20:00,31.25,31.31,31.25,31.31,5900.0,22.3191,22.3619,22.3191,22.3619,5900.0
2008-12-15 12:30:00,31.31,31.31,31.31,31.31,0.0,22.3619,22.3619,22.3619,22.3619,0.0
2008-12-15 12:40:00,31.19,31.19,31.19,31.19,100.0,22.2762,22.2762,22.2762,22.2762,100.0
2008-12-15 12:50:00,31.15,31.15,31.14,31.14,1200.0,22.2476,22.2476,22.2405,22.2405,1200.0
2008-12-15 13:00:00,31.04,31.04,31.0,31.0,10100.0,22.1691,22.1691,22.1405,22.1405,10100.0
2008-12-15 13:10:00,31.0,31.0,31.0,31.0,0.0,22.1405,22.1405,22.1405,22.1405,0.0
2008-12-15 13:20:00,30.87,31.03,30.87,31.03,400.0,22.0477,22.1619,22.0477,22.1619,400.0
2008-12-15 13:30:00,31.0,31.1,31.0,31.08,3000.0,22.1405,22.2119,22.1405,22.1976,3000.0
2008-12-15 13:40:00,31.09,31.09,31.09,31.09,1600.0,22.2048,22.2048,22.2048,22.2048,1600.0
2008-12-15 13:50:00,31.1,31.11,31.1,31.11,300.0,22.2119,22.2191,22.2119,22.2191,300.0
2008-12-15 14:00:00,31.17,31.17,31.17,31.17,100.0,22.2619,22.2619,22.2619,22.2619,100.0
2008-12-15 14:10:00,31.08,31.08,31.0,31.0,1400.0,22.1976,22.1976,22.1405,22.1405,1400.0
2008-12-15 14:20:00,31.1,31.1,31.05,31.05,700.0,22.2119,22.2119,22.1762,22.1762,700.0
2008-12-15 14:30:00,30.99,31.08,30.99,31.08,200.0,22.1334,22.1976,22.1334,22.1976,200.0
2008-12-15 14:40:00,31.01,31.11,30.93,30.97,8600.0,22.1476,22.2191,22.0905,22.1191,8600.0
2008-12-15 14:50:00,30.88,30.88,30.88,30.88,5000.0,22.0548,22.0548,22.0548,22.0548,5000.0
2008-12-15 15:00:00,30.9,30.9,30.79,30.9,5700.0,22.0691,22.0691,21.9905,22.0691,5700.0
2008-12-15 15:10:00,30.83,30.83,30.76,30.76,200.0,22.0191,22.0191,21.9691,21.9691,200.0
2008-12-15 15:20:00,30.74,30.74,30.71,30.74,30500.0,21.9548,21.9548,21.9334,21.9548,30500.0
2008-12-15 15:30:00,30.75,31.08,30.75,31.08,9500.0,21.962,22.1976,21.962,22.1976,9500.0
2008-12-15 15:40:00,31.23,31.27,31.14,31.25,3700.0,22.3048,22.3333,22.2405,22.3191,3700.0
2008-12-15 15:50:00,31.03,31.15,31.02,31.15,6200.0,22.1619,22.2476,22.1548,22.2476,6200.0
2008-12-16 09:30:00,31.38,31.5,31.11,31.49,51500.0,22.4119,22.4976,22.2191,22.4905,51500.0
2008-12-16 09:40:00,31.45,31.52,31.37,31.37,58300.0,22.4619,22.5119,22.4048,22.4048,58300.0
2008-12-16 09:50:00,31.36,31.49,31.36,31.49,62200.0,22.3976,22.4905,22.3976,22.4905,62200.0
2008-12-16 10:00:00,31.44,31.61,31.44,31.6,14700.0,22.4548,22.5762,22.4548,22.569,14700.0
2008-12-16 10:10:00,31.61,31.61,31.52,31.56,1600.0,22.5762,22.5762,22.5119,22.5405,1600.0
2008-12-16 10:20:00,31.56,31.56,31.49,31.53,15500.0,22.5405,22.5405,22.4905,22.519,15500.0
2008-12-16 10:30:00,31.54,31.55,31.49,31.49,2900.0,22.5262,22.5333,22.4905,22.4905,2900.0
2008-12-16 10:40:00,31.47,31.47,31.45,31.45,2000.0,22.4762,22.4762,22.4619,22.4619,2000.0
2008-12-16 10:50:00,31.48,31.48,31.43,31.46,1800.0,22.4833,22.4833,22.4476,22.469,1800.0
2008-12-16 11:00:00,31.46,31.56,31.45,31.56,9200.0,22.469,22.5405,22.4619,22.5405,9200.0
2008-12-16 11:10:00,31.54,31.54,31.46,31.47,3000.0,22.5262,22.5262,22.469,22.4762,3000.0
2008-12-16 11:20:00,31.51,31.53,31.51,31.53,3500.0,22.5048,22.519,22.5048,22.519,3500.0
2008-12-16 11:30:00,31.53,31.69,31.53,31.59,23100.0,22.519,22.6333,22.519,22.5619,23100.0
2008-12-16 11:40:00,31.59,32.01,31.55,31.85,96700.0,22.5619,22.8619,22.5333,22.7476,96700.0
2008-12-16 11:50:00,31.69,31.69,31.62,31.67,10900.0,22.6333,22.6333,22.5833,22.619,10900.0
2008-12-16 12:00:00,31.68,31.68,31.62,31.62,3800.0,22.6262,22.6262,22.5833,22.5833,3800.0
2008-12-16 12:10:00,31.6,31.77,31.6,31.7,11000.0,22.569,22.6904,22.569,22.6405,11000.0
2008-12-16 12:20:00,31.7,31.74,31.65,31.65,4000.0,22.6405,22.669,22.6047,22.6047,4000.0
2008-12-16 12:30:00,31.66,31.71,31.63,31.67,2900.0,22.6119,22.6476,22.5905,22.619,2900.0
2008-12-16 12:40:00,31.63,31.68,31.63,31.67,6600.0,22.5905,22.6262,22.5905,22.619,6600.0
2008-12-16 12:50:00,31.67,31.67,31.64,31.65,7800.0,22.619,22.619,22.5976,22.6047,7800.0
2008-12-16 13:00:00,31.62,31.64,31.61,31.64,4100.0,22.5833,22.5976,22.5762,22.5976,4100.0
2008-12-16 13:10:00,31.61,31.64,31.61,31.63,900.0,22.5762,22.5976,22.5762,22.5905,900.0
2008-12-16 13:20:00,31.65,31.67,31.63,31.67,3000.0,22.6047,22.619,22.5905,22.619,3000.0
2008-12-16 13:30:00,31.67,31.69,31.65,31.65,2900.0,22.619,22.6333,22.6047,22.6047,2900.0
2008-12-16 13:40:00,31.65,31.65,31.65,31.65,700.0,22.6047,22.6047,22.6047,22.6047,700.0
2008-12-16 13:50:00,31.65,31.65,31.63,31.63,2300.0,22.6047,22.6047,22.5905,22.5905,2300.0
2008-12-16 14:00:00,31.63,31.64,31.63,31.63,1800.0,22.5905,22.5976,22.5905,22.5905,1800.0
2008-12-16 14:10:00,31.69,31.84,31.69,31.76,14000.0,22.6333,22.7404,22.6333,22.6833,14000.0
2008-12-16 14:20:00,31.68,32.12,31.68,31.88,4200.0,22.6262,22.9404,22.6262,22.769,4200.0
2008-12-16 14:30:00,32.04,32.39,32.04,32.25,27100.0,22.8833,23.1333,22.8833,23.0333,27100.0
2008-12-16 14:40:00,32.25,32.28,32.0,32.0,6900.0,23.0333,23.0547,22.8547,22.8547,6900.0
2008-12-16 14:50:00,32.05,32.39,32.05,32.25,43900.0,22.8904,23.1333,22.8904,23.0333,43900.0
2008-12-16 15:00:00,32.33,32.38,32.18,32.38,45900.0,23.0904,23.1261,22.9833,23.1261,45900.0
2008-12-16 15:10:00,32.38,32.76,32.37,32.71,48000.0,23.1261,23.3975,23.119,23.3618,48000.0
2008-12-16 15:20:00,32.72,32.9,32.71,32.86,26200.0,23.3689,23.4975,23.3618,23.4689,26200.0
2008-12-16 15:30:00,32.86,32.87,32.76,32.77,19300.0,23.4689,23.4761,23.3975,23.4047,19300.0
2008-12-16 15:40:00,32.8,32.91,32.72,32.72,58000.0,23.4261,23.5046,23.3689,23.3689,58000.0
2008-12-16 15:50:00,32.72,33.1,32.7,33.1,91000.0,23.3689,23.6403,23.3547,23.6403,91000.0
2008-12-17 09:30:00,32.62,32.62,32.37,32.38,37000.0,23.2975,23.2975,23.119,23.1261,37000.0
2008-12-17 09:40:00,32.38,32.49,32.38,32.47,20500.0,23.1261,23.2047,23.1261,23.1904,20500.0
2008-12-17 09:50:00,32.54,32.54,32.54,32.54,400.0,23.2404,23.2404,23.2404,23.2404,400.0
2008-12-17 10:00:00,32.58,32.58,32.48,32.48,2900.0,23.269,23.269,23.1975,23.1975,2900.0
2008-12-17 10:10:00,32.46,32.48,32.4,32.4,13400.0,23.1833,23.1975,23.1404,23.1404,13400.0
2008-12-17 10:20:00,32.43,32.43,32.41,32.41,7200.0,23.1618,23.1618,23.1475,23.1475,7200.0
2008-12-17 10:30:00,32.45,32.45,32.39,32.39,3700.0,23.1761,23.1761,23.1333,23.1333,3700.0
2008-12-17 10:40:00,32.38,32.54,32.38,32.5,3600.0,23.1261,23.2404,23.1261,23.2118,3600.0
2008-12-17 10:50:00,32.5,32.5,32.45,32.45,1200.0,23.2118,23.2118,23.1761,23.1761,1200.0
2008-12-17 11:00:00,32.6,32.6,32.59,32.59,400.0,23.2832,23.2832,23.2761,23.2761,400.0
2008-12-17 11:10:00,32.58,32.58,32.5,32.5,11700.0,23.269,23.269,23.2118,23.2118,11700.0
2008-12-17 11:20:00,32.48,32.48,32.48,32.48,1600.0,23.1975,23.1975,23.1975,23.1975,1600.0
2008-12-17 11:30:00,32.48,32.57,32.48,32.49,4300.0,23.1975,23.2618,23.1975,23.2047,4300.0
2008-12-17 11:40:00,32.6,32.6,32.58,32.58,1200.0,23.2832,23.2832,23.269,23.269,1200.0
2008-12-17 11:50:00,32.6,32.6,32.58,32.6,400.0,23.2832,23.2832,23.269,23.2832,400.0
2008-12-17 12:00:00,32.7,32.74,32.64,32.74,33200.0,23.3547,23.3832,23.3118,23.3832,33200.0
2008-12-17 12:10:00,32.83,32.92,32.82,32.82,12500.0,23.4475,23.5118,23.4404,23.4404,12500.0
2008-12-17 12:20:00,32.82,32.89,32.81,32.81,12900.0,23.4404,23.4904,23.4332,23.4332,12900.0
2008-12-17 12:30:00,32.87,32.88,32.85,32.85,10500.0,23.4761,23.4832,23.4618,23.4618,10500.0
2008-12-17 12:40:00,32.84,32.84,32.73,32.73,18200.0,23.4547,23.4547,23.3761,23.3761,18200.0
2008-12-17 12:50:00,32.73,32.84,32.72,32.73,27500.0,23.3761,23.4547,23.3689,23.3761,27500.0
2008-12-17 13:00:00,32.8,32.81,32.8,32.81,700.0,23.4261,23.4332,23.4261,23.4332,700.0
2008-12-17 13:10:00,32.87,32.88,32.85,32.85,13400.0,23.4761,23.4832,23.4618,23.4618,13400.0
2008-12-17 13:20:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:30:00,32.85,32.85,32.85,32.85,0.0,23.4618,23.4618,23.4618,23.4618,0.0
2008-12-17 13:40:00,33.08,33.09,33.07,33.09,1900.0,23.6261,23.6332,23.6189,23.6332,1900.0
2008-12-17 13:50:00,33.07,33.09,32.94,32.99,12800.0,23.6189,23.6332,23.5261,23.5618,12800.0
2008-12-17 14:00:00,33.02,33.02,33.02,33.02,2000.0,23.5832,23.5832,23.5832,23.5832,2000.0
2008-12-17 14:10:00,33.02,33.06,33.02,33.06,7500.0,23.5832,23.6118,23.5832,23.6118,7500.0
2008-12-17 14:20:00,33.0,33.0,32.99,32.99,1500.0,23.5689,23.5689,23.5618,23.5618,1500.0
2008-12-17 14:30:00,32.79,32.79,32.7,32.7,1400.0,23.4189,23.4189,23.3547,23.3547,1400.0
2008-12-17 14:40:00,32.71,32.72,32.7,32.72,7500.0,23.3618,23.3689,23.3547,23.3689,7500.0
2008-12-17 14:50:00,32.77,32.91,32.77,32.91,22600.0,23.4047,23.5046,23.4047,23.5046,22600.0
2008-12-17 15:00:00,33.01,33.01,33.0,33.0,1600.0,23.5761,23.5761,23.5689,23.5689,1600.0
2008-12-17 15:10:00,32.96,33.02,32.85,33.02,4500.0,23.5404,23.5832,23.4618,23.5832,4500.0
2008-12-17 15:20:00,33.04,33.05,32.85,32.85,1300.0,23.5975,23.6046,23.4618,23.4618,1300.0
2008-12-17 15:30:00,32.78,32.81,32.72,32.72,25900.0,23.4118,23.4332,23.3689,23.3689,25900.0
2008-12-17 15:40:00,32.75,33.02,32.75,32.99,46700.0,23.3904,23.5832,23.3904,23.5618,46700.0
2008-12-17 15:50:00,32.99,32.99,32.68,32.75,8900.0,23.5618,23.5618,23.3404,23.3904,8900.0
2008-12-18 09:30:00,32.28,32.66,32.28,32.66,11700.0,23.0547,23.3261,23.0547,23.3261,11700.0
2008-12-18 09:40:00,32.57,32.57,32.42,32.42,2500.0,23.2618,23.2618,23.1547,23.1547,2500.0
2008-12-18 09:50:00,32.38,32.41,32.2,32.2,6000.0,23.1261,23.1475,22.9976,22.9976,6000.0
2008-12-18 10:00:00,32.29,32.31,32.27,32.31,5300.0,23.0618,23.0761,23.0476,23.0761,5300.0
2008-12-18 10:10:00,32.5,32.5,32.48,32.48,400.0,23.2118,23.2118,23.1975,23.1975,400.0
2008-12-18 10:20:00,32.49,32.56,32.39,32.39,1700.0,23.2047,23.2547,23.1333,23.1333,1700.0
2008-12-18 10:30:00,32.37,32.56,32.37,32.53,1500.0,23.119,23.2547,23.119,23.2332,1500.0
2008-12-18 10:40:00,32.61,32.64,32.59,32.63,3600.0,23.2904,23.3118,23.2761,23.3047,3600.0
2008-12-18 10:50:00,32.59,32.63,32.58,32.63,400.0,23.2761,23.3047,23.269,23.3047,400.0
2008-12-18 11:00:00,32.63,32.64,32.59,32.6,600.0,23.3047,23.3118,23.2761,23.2832,600.0
2008-12-18 11:10:00,32.54,32.54,32.43,32.45,900.0,23.2404,23.2404,23.1618,23.1761,900.0
2008-12-18 11:20:00,32.4,32.43,32.38,32.43,600.0,23.1404,23.1618,23.1261,23.1618,600.0
2008-12-18 11:30:00,32.46,32.46,32.35,32.4,9500.0,23.1833,23.1833,23.1047,23.1404,9500.0
2008-12-18 11:40:00,32.47,32.49,32.44,32.49,5200.0,23.1904,23.2047,23.169,23.2047,5200.0
2008-12-18 11:50:00,32.47,32.49,32.44,32.47,13900.0,23.1904,23.2047,23.169,23.1904,13900.0
2008-12-18 12:00:00,32.47,32.48,32.43,32.43,12500.0,23.1904,23.1975,23.1618,23.1618,12500.0
2008-12-18 12:10:00,32.4,32.5,32.4,32.5,65000.0,23.1404,23.2118,23.1404,23.2118,65000.0
2008-12-18 12:20:00,32.5,32.5,32.34,32.34,18400.0,23.2118,23.2118,23.0975,23.0975,18400.0
2008-12-18 12:30:00,32.37,32.38,32.33,32.33,42700.0,23.119,23.1261,23.0904,23.0904,42700.0
2008-12-18 12:40:00,32.37,32.5,32.33,32.5,75300.0,23.119,23.2118,23.0904,23.2118,75300.0
2008-12-18 12:50:00,32.51,32.51,32.44,32.44,400.0,23.219,23.219,23.169,23.169,400.0
2008-12-18 13:00:00,32.46,32.46,32.42,32.46,1000.0,23.1833,23.1833,23.1547,23.1833,1000.0
2008-12-18 13:10:00,32.47,32.48,32.46,32.46,400.0,23.1904,23.1975,23.1833,23.1833,400.0
2008-12-18 13:20:00,32.46,32.51,32.44,32.48,700.0,23.1833,23.219,23.169,23.1975,700.0
2008-12-18 13:30:00,32.44,32.53,32.41,32.41,58300.0,23.169,23.2332,23.1475,23.1475,58300.0
2008-12-18 13:40:00,32.41,32.41,32.32,32.32,9100.0,23.1475,23.1475,23.0833,23.0833,9100.0
2008-12-18 13:50:00,32.32,32.32,32.28,32.3,3200.0,23.0833,23.0833,23.0547,23.069,3200.0
2008-12-18 14:00:00,32.27,32.28,32.2,32.28,3500.0,23.0476,23.0547,22.9976,23.0547,3500.0
2008-12-18 14:10:00,32.28,32.28,32.2,32.2,2400.0,23.0547,23.0547,22.9976,22.9976,2400.0
2008-12-18 14:20:00,32.14,32.14,31.95,31.97,1200.0,22.9547,22.9547,22.819,22.8333,1200.0
2008-12-18 14:30:00,31.96,32.02,31.96,32.02,17500.0,22.8261,22.869,22.8261,22.869,17500.0
2008-12-18 14:40:00,32.03,32.03,32.02,32.03,4500.0,22.8761,22.8761,22.869,22.8761,4500.0
2008-12-18 14:50:00,32.1,32.2,32.1,32.17,700.0,22.9261,22.9976,22.9261,22.9761,700.0
2008-12-18 15:00:00,32.06,32.07,31.95,31.97,7600.0,22.8976,22.9047,22.819,22.8333,7600.0
2008-12-18 15:10:00,31.9,31.93,31.84,31.91,3900.0,22.7833,22.8047,22.7404,22.7904,3900.0
2008-12-18 15:20:00,31.87,31.87,31.53,31.53,27900.0,22.7619,22.7619,22.519,22.519,27900.0
2008-12-18 15:30:00,31.52,31.8,31.52,31.73,20700.0,22.5119,22.7119,22.5119,22.6619,20700.0
2008-12-18 15:40:00,31.78,31.79,31.68,31.74,25600.0,22.6976,22.7047,22.6262,22.669,25600.0
2008-12-18 15:50:00,31.73,31.9,31.69,31.7,32600.0,22.6619,22.7833,22.6333,22.6405,32600.0
2008-12-19 09:30:00,31.7,31.79,31.67,31.71,3900.0,22.6405,22.7047,22.619,22.6476,3900.0
2008-12-19 09:40:00,31.68,31.76,31.68,31.75,11000.0,22.6262,22.6833,22.6262,22.6762,11000.0
2008-12-19 09:50:00,31.81,31.81,31.8,31.8,300.0,22.719,22.719,22.7119,22.7119,300.0
2008-12-19 10:00:00,31.83,31.89,31.81,31.89,800.0,22.7333,22.7762,22.719,22.7762,800.0
2008-12-19 10:10:00,31.94,32.14,31.94,32.13,12500.0,22.8119,22.9547,22.8119,22.9476,12500.0
2008-12-19 10:20:00,32.13,32.15,32.09,32.09,3100.0,22.9476,22.9618,22.919,22.919,3100.0
2008-12-19 10:30:00,32.11,32.11,32.07,32.07,400.0,22.9333,22.9333,22.9047,22.9047,400.0
2008-12-19 10:40:00,32.07,32.07,32.07,32.07,0.0,22.9047,22.9047,22.9047,22.9047,0.0
2008-12-19 10:50:00,32.06,32.15,32.06,32.07,7900.0,22.8976,22.9618,22.8976,22.9047,7900.0
2008-12-19 11:00:00,32.07,32.07,31.95,31.95,3200.0,22.9047,22.9047,22.819,22.819,3200.0
2008-12-19 11:10:00,31.95,32.02,31.9,32.02,2800.0,22.819,22.869,22.7833,22.869,2800.0
2008-12-19 11:20:00,31.96,31.96,31.92,31.92,14100.0,22.8261,22.8261,22.7976,22.7976,14100.0
2008-12-19 11:30:00,31.88,31.88,31.8,31.81,2500.0,22.769,22.769,22.7119,22.719,2500.0
2008-12-19 11:40:00,31.83,31.86,31.75,31.75,4200.0,22.7333,22.7547,22.6762,22.6762,4200.0
2008-12-19 11:50:00,31.75,31.77,31.62,31.62,2300.0,22.6762,22.6904,22.5833,22.5833,2300.0
2008-12-19 12:00:00,31.61,31.61,31.48,31.48,6800.0,22.5762,22.5762,22.4833,22.4833,6800.0
2008-12-19 12:10:00,31.53,31.6,31.53,31.58,49300.0,22.519,22.569,22.519,22.5547,49300.0
2008-12-19 12:20:00,31.59,31.63,31.59,31.61,6900.0,22.5619,22.5905,22.5619,22.5762,6900.0
2008-12-19 12:30:00,31.63,31.67,31.63,31.67,1300.0,22.5905,22.619,22.5905,22.619,1300.0
2008-12-19 12:40:00,31.69,31.69,31.66,31.67,700.0,22.6333,22.6333,22.6119,22.619,700.0
2008-12-19 12:50:00,31.59,31.63,31.59,31.63,1700.0,22.5619,22.5905,22.5619,22.5905,1700.0
2008-12-19 13:00:00,31.63,31.63,31.63,31.63,100.0,22.5905,22.5905,22.5905,22.5905,100.0
2008-12-19 13:10:00,31.61,31.67,31.61,31.67,1800.0,22.5762,22.619,22.5762,22.619,1800.0
2008-12-19 13:20:00,31.67,31.67,31.62,31.62,1000.0,22.619,22.619,22.5833,22.5833,1000.0
2008-12-19 13:30:00,31.7,31.8,31.7,31.8,11200.0,22.6405,22.7119,22.6405,22.7119,11200.0
2008-12-19 13:40:00,31.79,31.79,31.75,31.75,700.0,22.7047,22.7047,22.6762,22.6762,700.0
2008-12-19 13:50:00,31.67,31.72,31.67,31.71,5100.0,22.619,22.6547,22.619,22.6476,5100.0
2008-12-19 14:00:00,31.68,31.79,31.63,31.7,19700.0,22.6262,22.7047,22.5905,22.6405,19700.0
2008-12-19 14:10:00,31.67,31.67,31.63,31.64,2100.0,22.619,22.619,22.5905,22.5976,2100.0
2008-12-19 14:20:00,31.56,31.56,31.56,31.56,100.0,22.5405,22.5405,22.5405,22.5405,100.0
2008-12-19 14:30:00,31.62,31.62,31.61,31.61,2400.0,22.5833,22.5833,22.5762,22.5762,2400.0
2008-12-19 14:40:00,31.65,31.69,31.65,31.69,1600.0,22.6047,22.6333,22.6047,22.6333,1600.0
2008-12-19 14:50:00,31.69,31.69,31.58,31.58,3400.0,22.6333,22.6333,22.5547,22.5547,3400.0
2008-12-19 15:00:00,31.61,31.61,31.6,31.61,1600.0,22.5762,22.5762,22.569,22.5762,1600.0
2008-12-19 15:10:00,31.61,31.61,31.44,31.45,4100.0,22.5762,22.5762,22.4548,22.4619,4100.0
2008-12-19 15:20:00,31.45,31.57,31.45,31.53,7100.0,22.4619,22.5476,22.4619,22.519,7100.0
2008-12-19 15:30:00,31.46,31.49,31.35,31.46,76000.0,22.469,22.4905,22.3905,22.469,76000.0
2008-12-19 15:40:00,31.45,31.54,31.45,31.54,3800.0,22.4619,22.5262,22.4619,22.5262,3800.0
2008-12-19 15:50:00,31.54,31.66,31.54,31.62,19900.0,22.5262,22.6119,22.5262,22.5833,19900.0
2008-12-22 09:30:00,31.65,31.65,31.56,31.59,9000.0,22.6047,22.6047,22.5405,22.5619,9000.0
2008-12-22 09:40:00,31.55,31.55,31.47,31.52,8600.0,22.5333,22.5333,22.4762,22.5119,8600.0
2008-12-22 09:50:00,31.52,31.52,31.52,31.52,400.0,22.5119,22.5119,22.5119,22.5119,400.0
2008-12-22 10:00:00,31.52,31.57,31.35,31.39,12700.0,22.5119,22.5476,22.3905,22.419,12700.0
2008-12-22 10:10:00,31.35,31.36,31.35,31.36,800.0,22.3905,22.3976,22.3905,22.3976,800.0
2008-12-22 10:20:00,31.36,31.36,31.36,31.36,0.0,22.3976,22.3976,22.3976,22.3976,0.0
2008-12-22 10:30:00,31.35,31.35,31.34,31.34,200.0,22.3905,22.3905,22.3833,22.3833,200.0
2008-12-22 10:40:00,31.37,31.37,31.37,31.37,1500.0,22.4048,22.4048,22.4048,22.4048,1500.0
2008-12-22 10:50:00,31.4,31.4,31.37,31.37,200.0,22.4262,22.4262,22.4048,22.4048,200.0
2008-12-22 11:00:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:10:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:20:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:30:00,31.37,31.37,31.37,31.37,0.0,22.4048,22.4048,22.4048,22.4048,0.0
2008-12-22 11:40:00,31.09,31.13,31.02,31.02,1500.0,22.2048,22.2334,22.1548,22.1548,1500.0
2008-12-22 11:50:00,31.13,31.17,31.13,31.17,5200.0,22.2334,22.2619,22.2334,22.2619,5200.0
2008-12-22 12:00:00,31.12,31.12,31.11,31.11,1900.0,22.2262,22.2262,22.2191,22.2191,1900.0
2008-12-22 12:10:00,31.17,31.17,31.17,31.17,800.0,22.2619,22.2619,22.2619,22.2619,800.0
2008-12-22 12:20:00,31.17,31.22,31.13,31.18,27700.0,22.2619,22.2976,22.2334,22.2691,27700.0
2008-12-22 12:30:00,31.14,31.27,31.14,31.27,50700.0,22.2405,22.3333,22.2405,22.3333,50700.0
2008-12-22 12:40:00,31.23,31.31,31.21,31.29,5500.0,22.3048,22.3619,22.2905,22.3476,5500.0
2008-12-22 12:50:00,31.27,31.27,31.25,31.25,1500.0,22.3333,22.3333,22.3191,22.3191,1500.0
2008-12-22 13:00:00,31.21,31.25,31.21,31.21,10200.0,22.2905,22.3191,22.2905,22.2905,10200.0
2008-12-22 13:10:00,31.21,31.23,31.21,31.23,5500.0,22.2905,22.3048,22.2905,22.3048,5500.0
2008-12-22 13:20:00,31.21,31.21,31.21,31.21,1500.0,22.2905,22.2905,22.2905,22.2905,1500.0
2008-12-22 13:30:00,31.24,31.25,31.21,31.21,7100.0,22.3119,22.3191,22.2905,22.2905,7100.0
2008-12-22 13:40:00,31.2,31.27,31.08,31.1,33400.0,22.2833,22.3333,22.1976,22.2119,33400.0
2008-12-22 13:50:00,31.16,31.2,31.09,31.09,12900.0,22.2548,22.2833,22.2048,22.2048,12900.0
2008-12-22 14:00:00,31.13,31.16,31.13,31.16,15200.0,22.2334,22.2548,22.2334,22.2548,15200.0
2008-12-22 14:10:00,31.13,31.13,31.0,31.02,7600.0,22.2334,22.2334,22.1405,22.1548,7600.0
2008-12-22 14:20:00,30.99,31.0,30.88,30.88,9500.0,22.1334,22.1405,22.0548,22.0548,9500.0
2008-12-22 14:30:00,30.87,30.88,30.83,30.88,2800.0,22.0477,22.0548,22.0191,22.0548,2800.0
2008-12-22 14:40:00,30.91,30.91,30.87,30.91,3000.0,22.0762,22.0762,22.0477,22.0762,3000.0
2008-12-22 14:50:00,30.95,30.96,30.88,30.88,3500.0,22.1048,22.1119,22.0548,22.0548,3500.0
2008-12-22 15:00:00,30.83,30.83,30.61,30.71,68100.0,22.0191,22.0191,21.862,21.9334,68100.0
2008-12-22 15:10:00,30.81,30.82,30.79,30.79,8700.0,22.0048,22.0119,21.9905,21.9905,8700.0
2008-12-22 15:20:00,30.78,30.79,30.66,30.66,8400.0,21.9834,21.9905,21.8977,21.8977,8400.0
2008-12-22 15:30:00,30.71,30.82,30.71,30.81,9400.0,21.9334,22.0119,21.9334,22.0048,9400.0
2008-12-22 15:40:00,30.92,30.92,30.85,30.86,14900.0,22.0834,22.0834,22.0334,22.0405,14900.0
2008-12-22 15:50:00,30.88,31.14,30.88,31.14,14100.0,22.0548,22.2405,22.0548,22.2405,14100.0
2008-12-23 09:30:00,31.05,31.28,31.05,31.11,27300.0,22.3188,22.4841,22.3188,22.3619,27300.0
2008-12-23 09:40:00,31.1,31.18,31.09,31.18,60800.0,22.3547,22.4122,22.3476,22.4122,60800.0
2008-12-23 09:50:00,31.12,31.24,31.12,31.2,32000.0,22.3691,22.4554,22.3691,22.4266,32000.0
2008-12-23 10:00:00,31.21,31.26,31.14,31.15,30000.0,22.4338,22.4698,22.3835,22.3907,30000.0
2008-12-23 10:10:00,31.16,31.22,31.1,31.16,23600.0,22.3979,22.441,22.3547,22.3979,23600.0
2008-12-23 10:20:00,31.17,31.2,31.06,31.2,29600.0,22.4051,22.4266,22.326,22.4266,29600.0
2008-12-23 10:30:00,31.24,31.32,31.23,31.32,12900.0,22.4554,22.5129,22.4482,22.5129,12900.0
2008-12-23 10:40:00,31.3,31.3,31.18,31.18,9400.0,22.4985,22.4985,22.4122,22.4122,9400.0
2008-12-23 10:50:00,31.17,31.17,31.14,31.15,2100.0,22.4051,22.4051,22.3835,22.3907,2100.0
2008-12-23 11:00:00,31.12,31.13,31.06,31.06,4600.0,22.3691,22.3763,22.326,22.326,4600.0
2008-12-23 11:10:00,31.03,31.04,30.98,30.98,3000.0,22.3044,22.3116,22.2685,22.2685,3000.0
2008-12-23 11:20:00,30.94,30.94,30.88,30.91,1600.0,22.2397,22.2397,22.1966,22.2182,1600.0
2008-12-23 11:30:00,30.9,30.9,30.8,30.8,3400.0,22.211,22.211,22.1391,22.1391,3400.0
2008-12-23 11:40:00,30.88,30.92,30.88,30.9,20100.0,22.1966,22.2254,22.1966,22.211,20100.0
2008-12-23 11:50:00,30.89,30.89,30.84,30.84,2100.0,22.2038,22.2038,22.1679,22.1679,2100.0
2008-12-23 12:00:00,30.8,30.81,30.68,30.72,6200.0,22.1391,22.1463,22.0528,22.0816,6200.0
2008-12-23 12:10:00,30.72,30.72,30.68,30.68,1800.0,22.0816,22.0816,22.0528,22.0528,1800.0
2008-12-23 12:20:00,30.7,30.7,30.68,30.68,4900.0,22.0672,22.0672,22.0528,22.0528,4900.0
2008-12-23 12:30:00,30.71,30.71,30.68,30.68,3200.0,22.0744,22.0744,22.0528,22.0528,3200.0
2008-12-23 12:40:00,30.71,30.71,30.67,30.67,2100.0,22.0744,22.0744,22.0457,22.0457,2100.0
2008-12-23 12:50:00,30.7,30.7,30.7,30.7,800.0,22.0672,22.0672,22.0672,22.0672,800.0
2008-12-23 13:00:00,30.7,30.77,30.67,30.71,185400.0,22.0672,22.1175,22.0457,22.0744,185400.0
2008-12-23 13:10:00,30.71,30.77,30.71,30.76,20300.0,22.0744,22.1175,22.0744,22.1104,20300.0
2008-12-23 13:20:00,30.73,30.76,30.68,30.71,5600.0,22.0888,22.1104,22.0528,22.0744,5600.0
2008-12-23 13:30:00,30.71,30.71,30.71,30.71,300.0,22.0744,22.0744,22.0744,22.0744,300.0
2008-12-23 13:40:00,30.68,30.75,30.68,30.75,600.0,22.0528,22.1032,22.0528,22.1032,600.0
2008-12-23 13:50:00,30.77,30.77,30.73,30.77,16100.0,22.1175,22.1175,22.0888,22.1175,16100.0
2008-12-23 14:00:00,30.87,30.92,30.86,30.91,3900.0,22.1894,22.2254,22.1822,22.2182,3900.0
2008-12-23 14:10:00,30.85,30.95,30.85,30.95,14100.0,22.175,22.2469,22.175,22.2469,14100.0
2008-12-23 14:20:00,30.95,30.95,30.93,30.93,500.0,22.2469,22.2469,22.2325,22.2325,500.0
2008-12-23 14:30:00,30.94,30.94,30.75,30.8,12800.0,22.2397,22.2397,22.1032,22.1391,12800.0
2008-12-23 14:40:00,30.8,30.89,30.63,30.63,15800.0,22.1391,22.2038,22.0169,22.0169,15800.0
2008-12-23 14:50:00,30.63,30.66,30.62,30.66,12400.0,22.0169,22.0385,22.0097,22.0385,12400.0
2008-12-23 15:00:00,30.66,30.66,30.64,30.64,500.0,22.0385,22.0385,22.0241,22.0241,500.0
2008-12-23 15:10:00,30.64,30.74,30.53,30.73,72400.0,22.0241,22.096,21.945,22.0888,72400.0
2008-12-23 15:20:00,30.67,30.72,30.64,30.72,21400.0,22.0457,22.0816,22.0241,22.0816,21400.0
2008-12-23 15:30:00,30.67,30.7,30.66,30.69,20200.0,22.0457,22.0672,22.0385,22.06,20200.0
2008-12-23 15:40:00,30.66,30.7,30.66,30.67,17300.0,22.0385,22.0672,22.0385,22.0457,17300.0
2008-12-23 15:50:00,30.67,30.74,30.62,30.72,20900.0,22.0457,22.096,22.0097,22.0816,20900.0
2008-12-24 09:30:00,30.76,32.46,30.75,30.88,14200.0,22.1104,23.3323,22.1032,22.1966,14200.0
2008-12-24 09:40:00,30.91,30.91,30.81,30.89,10300.0,22.2182,22.2182,22.1463,22.2038,10300.0
2008-12-24 09:50:00,30.85,30.85,30.8,30.8,5200.0,22.175,22.175,22.1391,22.1391,5200.0
2008-12-24 10:00:00,30.8,30.8,30.8,30.8,1300.0,22.1391,22.1391,22.1391,22.1391,1300.0
2008-12-24 10:10:00,30.73,30.83,30.71,30.83,6000.0,22.0888,22.1607,22.0744,22.1607,6000.0
2008-12-24 10:20:00,30.83,30.84,30.8,30.8,8900.0,22.1607,22.1679,22.1391,22.1391,8900.0
2008-12-24 10:30:00,30.8,30.85,30.8,30.83,6600.0,22.1391,22.175,22.1391,22.1607,6600.0
2008-12-24 10:40:00,30.82,30.88,30.79,30.84,10100.0,22.1535,22.1966,22.1319,22.1679,10100.0
2008-12-24 10:50:00,30.85,30.85,30.85,30.85,3100.0,22.175,22.175,22.175,22.175,3100.0
2008-12-24 11:00:00,30.85,30.92,30.8,30.8,9400.0,22.175,22.2254,22.1391,22.1391,9400.0
2008-12-24 11:10:00,30.92,30.92,30.78,30.78,6500.0,22.2254,22.2254,22.1247,22.1247,6500.0
2008-12-24 11:20:00,30.92,30.92,30.86,30.91,7900.0,22.2254,22.2254,22.1822,22.2182,7900.0
2008-12-24 11:30:00,30.89,31.0,30.82,31.0,41200.0,22.2038,22.2829,22.1535,22.2829,41200.0
2008-12-24 11:40:00,31.0,31.0,30.98,31.0,5300.0,22.2829,22.2829,22.2685,22.2829,5300.0
2008-12-24 11:50:00,31.0,31.0,30.98,31.0,6100.0,22.2829,22.2829,22.2685,22.2829,6100.0
2008-12-24 12:00:00,31.0,31.0,30.93,30.95,27500.0,22.2829,22.2829,22.2325,22.2469,27500.0
2008-12-24 12:10:00,31.0,31.0,30.93,30.98,13000.0,22.2829,22.2829,22.2325,22.2685,13000.0
2008-12-24 12:20:00,30.98,30.98,30.94,30.98,13300.0,22.2685,22.2685,22.2397,22.2685,13300.0
2008-12-24 12:30:00,30.98,31.0,30.95,30.97,11200.0,22.2685,22.2829,22.2469,22.2613,11200.0
2008-12-24 12:40:00,30.97,30.97,30.95,30.97,19000.0,22.2613,22.2613,22.2469,22.2613,19000.0
2008-12-24 12:50:00,31.0,31.02,30.95,30.95,17600.0,22.2829,22.2972,22.2469,22.2469,17600.0
2008-12-26 09:30:00,31.18,31.18,31.11,31.15,8800.0,22.4122,22.4122,22.3619,22.3907,8800.0
2008-12-26 09:40:00,31.15,31.17,31.11,31.11,11200.0,22.3907,22.4051,22.3619,22.3619,11200.0
2008-12-26 09:50:00,31.11,31.11,31.07,31.07,4300.0,22.3619,22.3619,22.3332,22.3332,4300.0
2008-12-26 10:00:00,31.07,31.07,31.07,31.07,6200.0,22.3332,22.3332,22.3332,22.3332,6200.0
2008-12-26 10:10:00,31.07,31.1,31.07,31.1,4800.0,22.3332,22.3547,22.3332,22.3547,4800.0
2008-12-26 10:20:00,31.11,31.17,31.09,31.17,6400.0,22.3619,22.4051,22.3476,22.4051,6400.0
2008-12-26 10:30:00,31.09,31.11,31.09,31.1,7700.0,22.3476,22.3619,22.3476,22.3547,7700.0
2008-12-26 10:40:00,31.09,31.12,31.08,31.08,3600.0,22.3476,22.3691,22.3404,22.3404,3600.0
2008-12-26 10:50:00,31.09,31.12,30.98,31.12,4500.0,22.3476,22.3691,22.2685,22.3691,4500.0
2008-12-26 11:00:00,31.12,31.19,31.12,31.19,8800.0,22.3691,22.4194,22.3691,22.4194,8800.0
2008-12-26 11:10:00,31.12,31.2,31.0,31.04,14700.0,22.3691,22.4266,22.2829,22.3116,14700.0
2008-12-26 11:20:00,31.06,31.06,31.03,31.04,2300.0,22.326,22.326,22.3044,22.3116,2300.0
2008-12-26 11:30:00,31.04,31.04,31.03,31.03,3000.0,22.3116,22.3116,22.3044,22.3044,3000.0
2008-12-26 11:40:00,31.04,31.08,31.01,31.04,2900.0,22.3116,22.3404,22.2901,22.3116,2900.0
2008-12-26 11:50:00,31.03,31.04,31.03,31.03,2400.0,22.3044,22.3116,22.3044,22.3044,2400.0
2008-12-26 12:00:00,31.09,31.09,31.01,31.02,5400.0,22.3476,22.3476,22.2901,22.2972,5400.0
2008-12-26 12:10:00,31.01,31.01,30.98,30.98,3000.0,22.2901,22.2901,22.2685,22.2685,3000.0
2008-12-26 12:20:00,31.01,31.01,30.99,30.99,4200.0,22.2901,22.2901,22.2757,22.2757,4200.0
2008-12-26 12:30:00,31.0,31.02,31.0,31.02,1900.0,22.2829,22.2972,22.2829,22.2972,1900.0
2008-12-26 12:40:00,31.03,31.03,31.01,31.01,3000.0,22.3044,22.3044,22.2901,22.2901,3000.0
2008-12-26 12:50:00,31.02,31.02,30.92,30.94,6600.0,22.2972,22.2972,22.2254,22.2397,6600.0
2008-12-26 13:00:00,30.96,31.01,30.96,30.97,3400.0,22.2541,22.2901,22.2541,22.2613,3400.0
2008-12-26 13:10:00,30.96,30.99,30.95,30.99,2100.0,22.2541,22.2757,22.2469,22.2757,2100.0
2008-12-26 13:20:00,30.97,30.97,30.96,30.97,2000.0,22.2613,22.2613,22.2541,22.2613,2000.0
2008-12-26 13:30:00,30.99,31.07,30.95,31.07,4800.0,22.2757,22.3332,22.2469,22.3332,4800.0
2008-12-26 13:40:00,31.11,31.11,31.01,31.03,2300.0,22.3619,22.3619,22.2901,22.3044,2300.0
2008-12-26 13:50:00,31.03,31.04,31.01,31.02,7700.0,22.3044,22.3116,22.2901,22.2972,7700.0
2008-12-26 14:00:00,31.03,31.09,31.03,31.09,9200.0,22.3044,22.3476,22.3044,22.3476,9200.0
2008-12-26 14:10:00,31.06,31.13,31.06,31.13,2200.0,22.326,22.3763,22.326,22.3763,2200.0
2008-12-26 14:20:00,31.12,31.12,31.12,31.12,700.0,22.3691,22.3691,22.3691,22.3691,700.0
2008-12-26 14:30:00,31.1,31.1,31.08,31.08,5100.0,22.3547,22.3547,22.3404,22.3404,5100.0
2008-12-26 14:40:00,31.08,31.08,31.08,31.08,0.0,22.3404,22.3404,22.3404,22.3404,0.0
2008-12-26 14:50:00,31.1,31.1,31.06,31.1,9700.0,22.3547,22.3547,22.326,22.3547,9700.0
2008-12-26 15:00:00,31.1,31.1,31.1,31.1,0.0,22.3547,22.3547,22.3547,22.3547,0.0
2008-12-26 15:10:00,31.07,31.11,31.07,31.07,2800.0,22.3332,22.3619,22.3332,22.3332,2800.0
2008-12-26 15:20:00,31.13,31.17,31.12,31.15,8300.0,22.3763,22.4051,22.3691,22.3907,8300.0
2008-12-26 15:30:00,31.19,31.22,31.18,31.21,400.0,22.4194,22.441,22.4122,22.4338,400.0
2008-12-26 15:40:00,31.15,31.15,31.13,31.13,2000.0,22.3907,22.3907,22.3763,22.3763,2000.0
2008-12-26 15:50:00,31.18,31.18,31.18,31.18,200.0,22.4122,22.4122,22.4122,22.4122,200.0
2008-12-29 09:30:00,31.41,31.47,31.26,31.29,7200.0,22.5776,22.6207,22.4698,22.4913,7200.0
2008-12-29 09:40:00,31.3,31.47,31.3,31.3,4900.0,22.4985,22.6207,22.4985,22.4985,4900.0
2008-12-29 09:50:00,31.29,31.29,31.21,31.22,9700.0,22.4913,22.4913,22.4338,22.441,9700.0
2008-12-29 10:00:00,31.22,31.44,31.17,31.4,31200.0,22.441,22.5991,22.4051,22.5704,31200.0
2008-12-29 10:10:00,31.27,31.28,31.09,31.11,9600.0,22.4769,22.4841,22.3476,22.3619,9600.0
2008-12-29 10:20:00,31.09,31.15,31.0,31.15,6100.0,22.3476,22.3907,22.2829,22.3907,6100.0
2008-12-29 10:30:00,31.02,31.16,30.99,31.16,9200.0,22.2972,22.3979,22.2757,22.3979,9200.0
2008-12-29 10:40:00,31.04,31.04,30.96,30.98,4200.0,22.3116,22.3116,22.2541,22.2685,4200.0
2008-12-29 10:50:00,30.96,30.96,30.93,30.93,4400.0,22.2541,22.2541,22.2325,22.2325,4400.0
2008-12-29 11:00:00,30.94,30.99,30.87,30.87,9800.0,22.2397,22.2757,22.1894,22.1894,9800.0
2008-12-29 11:10:00,30.92,30.92,30.86,30.87,5400.0,22.2254,22.2254,22.1822,22.1894,5400.0
2008-12-29 11:20:00,30.87,31.12,30.82,30.97,205100.0,22.1894,22.3691,22.1535,22.2613,205100.0
2008-12-29 11:30:00,30.91,31.0,30.91,30.99,13800.0,22.2182,22.2829,22.2182,22.2757,13800.0
2008-12-29 11:40:00,30.97,31.0,30.97,30.99,6000.0,22.2613,22.2829,22.2613,22.2757,6000.0
2008-12-29 11:50:00,31.01,31.12,30.74,31.04,59300.0,22.2901,22.3691,22.096,22.3116,59300.0
2008-12-29 12:00:00,31.06,31.09,31.03,31.03,20300.0,22.326,22.3476,22.3044,22.3044,20300.0
2008-12-29 12:10:00,31.03,31.06,31.0,31.0,6700.0,22.3044,22.326,22.2829,22.2829,6700.0
2008-12-29 12:20:00,31.0,31.0,31.0,31.0,4000.0,22.2829,22.2829,22.2829,22.2829,4000.0
2008-12-29 12:30:00,30.96,30.96,30.95,30.95,3300.0,22.2541,22.2541,22.2469,22.2469,3300.0
2008-12-29 12:40:00,30.94,30.94,30.87,30.88,6500.0,22.2397,22.2397,22.1894,22.1966,6500.0
2008-12-29 12:50:00,30.89,30.95,30.87,30.88,4200.0,22.2038,22.2469,22.1894,22.1966,4200.0
2008-12-29 13:00:00,30.8,30.85,30.73,30.84,13700.0,22.1391,22.175,22.0888,22.1679,13700.0
2008-12-29 13:10:00,30.84,30.84,30.73,30.74,8900.0,22.1679,22.1679,22.0888,22.096,8900.0
2008-12-29 13:20:00,30.73,30.78,30.69,30.69,7900.0,22.0888,22.1247,22.06,22.06,7900.0
2008-12-29 13:30:00,30.69,30.81,30.67,30.81,17500.0,22.06,22.1463,22.0457,22.1463,17500.0
2008-12-29 13:40:00,30.75,30.86,30.75,30.86,12000.0,22.1032,22.1822,22.1032,22.1822,12000.0
2008-12-29 13:50:00,30.79,30.86,30.76,30.83,15600.0,22.1319,22.1822,22.1104,22.1607,15600.0
2008-12-29 14:00:00,30.82,31.06,30.81,30.83,44100.0,22.1535,22.326,22.1463,22.1607,44100.0
2008-12-29 14:10:00,30.86,30.86,30.78,30.78,18200.0,22.1822,22.1822,22.1247,22.1247,18200.0
2008-12-29 14:20:00,30.83,30.89,30.82,30.86,6100.0,22.1607,22.2038,22.1535,22.1822,6100.0
2008-12-29 14:30:00,30.84,30.93,30.82,30.91,17300.0,22.1679,22.2325,22.1535,22.2182,17300.0
2008-12-29 14:40:00,30.86,30.88,30.86,30.88,2900.0,22.1822,22.1966,22.1822,22.1966,2900.0
2008-12-29 14:50:00,30.88,30.95,30.87,30.94,20500.0,22.1966,22.2469,22.1894,22.2397,20500.0
2008-12-29 15:00:00,30.98,31.02,30.93,31.02,3700.0,22.2685,22.2972,22.2325,22.2972,3700.0
2008-12-29 15:10:00,31.05,31.05,30.91,30.91,9500.0,22.3188,22.3188,22.2182,22.2182,9500.0
2008-12-29 15:20:00,30.91,31.04,30.91,30.97,13800.0,22.2182,22.3116,22.2182,22.2613,13800.0
2008-12-29 15:30:00,30.96,30.97,30.8,30.8,25800.0,22.2541,22.2613,22.1391,22.1391,25800.0
2008-12-29 15:40:00,30.8,31.0,30.8,30.99,5200.0,22.1391,22.2829,22.1391,22.2757,5200.0
2008-12-29 15:50:00,31.0,31.09,30.92,30.99,21200.0,22.2829,22.3476,22.2254,22.2757,21200.0
2008-12-30 09:30:00,31.02,31.49,31.02,31.34,22700.0,22.2972,22.6351,22.2972,22.5273,22700.0
2008-12-30 09:40:00,31.42,31.42,31.42,31.42,900.0,22.5848,22.5848,22.5848,22.5848,900.0
2008-12-30 09:50:00,31.39,31.39,31.37,31.37,2000.0,22.5632,22.5632,22.5488,22.5488,2000.0
2008-12-30 10:00:00,31.37,31.48,31.31,31.32,6700.0,22.5488,22.6279,22.5057,22.5129,6700.0
2008-12-30 10:10:00,31.47,31.47,31.39,31.39,2000.0,22.6207,22.6207,22.5632,22.5632,2000.0
2008-12-30 10:20:00,31.57,31.57,31.5,31.5,200.0,22.6926,22.6926,22.6423,22.6423,200.0
2008-12-30 10:30:00,31.54,31.59,31.54,31.56,1800.0,22.671,22.707,22.671,22.6854,1800.0
2008-12-30 10:40:00,31.56,31.56,31.56,31.56,500.0,22.6854,22.6854,22.6854,22.6854,500.0
2008-12-30 10:50:00,31.58,31.58,31.54,31.55,1100.0,22.6998,22.6998,22.671,22.6782,1100.0
2008-12-30 11:00:00,31.55,31.55,31.55,31.55,600.0,22.6782,22.6782,22.6782,22.6782,600.0
2008-12-30 11:10:00,31.47,31.57,31.41,31.5,8500.0,22.6207,22.6926,22.5776,22.6423,8500.0
2008-12-30 11:20:00,31.5,31.59,31.5,31.59,4500.0,22.6423,22.707,22.6423,22.707,4500.0
2008-12-30 11:30:00,31.59,31.63,31.59,31.61,1800.0,22.707,22.7357,22.707,22.7213,1800.0
2008-12-30 11:40:00,31.62,31.7,31.62,31.69,14700.0,22.7285,22.786,22.7285,22.7788,14700.0
2008-12-30 11:50:00,31.7,31.7,31.64,31.64,3900.0,22.786,22.786,22.7429,22.7429,3900.0
2008-12-30 12:00:00,31.64,31.66,31.64,31.66,400.0,22.7429,22.7573,22.7429,22.7573,400.0
2008-12-30 12:10:00,31.66,31.68,31.66,31.67,900.0,22.7573,22.7716,22.7573,22.7645,900.0
2008-12-30 12:20:00,31.67,31.67,31.67,31.67,0.0,22.7645,22.7645,22.7645,22.7645,0.0
2008-12-30 12:30:00,31.65,31.65,31.65,31.65,300.0,22.7501,22.7501,22.7501,22.7501,300.0
2008-12-30 12:40:00,31.58,31.71,31.55,31.57,14900.0,22.6998,22.7932,22.6782,22.6926,14900.0
2008-12-30 12:50:00,31.6,31.61,31.53,31.53,34700.0,22.7141,22.7213,22.6638,22.6638,34700.0
2008-12-30 13:00:00,31.59,31.63,31.54,31.54,19100.0,22.707,22.7357,22.671,22.671,19100.0
2008-12-30 13:10:00,31.54,31.63,31.51,31.53,12500.0,22.671,22.7357,22.6495,22.6638,12500.0
2008-12-30 13:20:00,31.53,31.57,31.51,31.51,2600.0,22.6638,22.6926,22.6495,22.6495,2600.0
2008-12-30 13:30:00,31.54,31.58,31.51,31.53,13800.0,22.671,22.6998,22.6495,22.6638,13800.0
2008-12-30 13:40:00,31.53,31.59,31.53,31.59,1300.0,22.6638,22.707,22.6638,22.707,1300.0
2008-12-30 13:50:00,31.6,31.61,31.5,31.5,2000.0,22.7141,22.7213,22.6423,22.6423,2000.0
2008-12-30 14:00:00,31.55,31.56,31.53,31.53,900.0,22.6782,22.6854,22.6638,22.6638,900.0
2008-12-30 14:10:00,31.57,31.57,31.57,31.57,300.0,22.6926,22.6926,22.6926,22.6926,300.0
2008-12-30 14:20:00,31.57,31.57,31.57,31.57,0.0,22.6926,22.6926,22.6926,22.6926,0.0
2008-12-30 14:30:00,31.58,31.68,31.58,31.68,2100.0,22.6998,22.7716,22.6998,22.7716,2100.0
2008-12-30 14:40:00,31.68,31.68,31.68,31.68,2900.0,22.7716,22.7716,22.7716,22.7716,2900.0
2008-12-30 14:50:00,31.68,31.68,31.68,31.68,0.0,22.7716,22.7716,22.7716,22.7716,0.0
2008-12-30 15:00:00,31.62,31.62,31.62,31.62,1500.0,22.7285,22.7285,22.7285,22.7285,1500.0
2008-12-30 15:10:00,31.56,31.56,31.56,31.56,5700.0,22.6854,22.6854,22.6854,22.6854,5700.0
2008-12-30 15:20:00,31.56,31.56,31.56,31.56,100.0,22.6854,22.6854,22.6854,22.6854,100.0
2008-12-30 15:30:00,31.56,31.56,31.56,31.56,0.0,22.6854,22.6854,22.6854,22.6854,0.0
2008-12-30 15:40:00,31.72,31.85,31.71,31.85,12800.0,22.8004,22.8938,22.7932,22.8938,12800.0
2008-12-30 15:50:00,31.92,31.92,31.92,31.92,400.0,22.9442,22.9442,22.9442,22.9442,400.0
2008-12-31 09:30:00,31.8,31.84,31.79,31.79,23900.0,22.8579,22.8867,22.8507,22.8507,23900.0
2008-12-31 09:40:00,31.84,31.94,31.83,31.94,9000.0,22.8867,22.9585,22.8795,22.9585,9000.0
2008-12-31 09:50:00,31.89,31.94,31.88,31.91,1000.0,22.9226,22.9585,22.9154,22.937,1000.0
2008-12-31 10:00:00,31.91,32.0,31.91,32.0,3300.0,22.937,23.0017,22.937,23.0017,3300.0
2008-12-31 10:10:00,31.99,32.02,31.96,32.0,1500.0,22.9945,23.016,22.9729,23.0017,1500.0
2008-12-31 10:20:00,31.99,32.13,31.99,32.03,2600.0,22.9945,23.0951,22.9945,23.0232,2600.0
2008-12-31 10:30:00,32.06,32.12,31.98,32.12,2400.0,23.0448,23.0879,22.9873,23.0879,2400.0
2008-12-31 10:40:00,32.04,32.12,31.97,32.01,5200.0,23.0304,23.0879,22.9801,23.0089,5200.0
2008-12-31 10:50:00,31.99,32.09,31.96,32.04,2600.0,22.9945,23.0664,22.9729,23.0304,2600.0
2008-12-31 11:00:00,32.03,32.07,32.03,32.03,1400.0,23.0232,23.052,23.0232,23.0232,1400.0
2008-12-31 11:10:00,32.01,32.03,32.01,32.03,1900.0,23.0089,23.0232,23.0089,23.0232,1900.0
2008-12-31 11:20:00,32.03,32.12,32.03,32.11,10000.0,23.0232,23.0879,23.0232,23.0807,10000.0
2008-12-31 11:30:00,32.11,32.19,32.11,32.13,1900.0,23.0807,23.1382,23.0807,23.0951,1900.0
2008-12-31 11:40:00,32.14,32.25,32.08,32.19,33600.0,23.1023,23.1814,23.0592,23.1382,33600.0
2008-12-31 11:50:00,32.13,32.13,32.08,32.1,9400.0,23.0951,23.0951,23.0592,23.0735,9400.0
2008-12-31 12:00:00,32.1,32.17,32.1,32.14,1200.0,23.0735,23.1239,23.0735,23.1023,1200.0
2008-12-31 12:10:00,32.17,32.24,32.15,32.15,3700.0,23.1239,23.1742,23.1095,23.1095,3700.0
2008-12-31 12:20:00,32.18,32.2,32.12,32.2,1800.0,23.131,23.1454,23.0879,23.1454,1800.0
2008-12-31 12:30:00,32.19,32.25,32.17,32.21,1800.0,23.1382,23.1814,23.1239,23.1526,1800.0
2008-12-31 12:40:00,32.19,32.34,32.19,32.34,5100.0,23.1382,23.2461,23.1382,23.2461,5100.0
2008-12-31 12:50:00,32.34,32.39,32.31,32.31,2500.0,23.2461,23.282,23.2245,23.2245,2500.0
2008-12-31 13:00:00,32.32,32.32,32.31,32.32,1800.0,23.2317,23.2317,23.2245,23.2317,1800.0
2008-12-31 13:10:00,32.31,32.31,32.3,32.31,5900.0,23.2245,23.2245,23.2173,23.2245,5900.0
2008-12-31 13:20:00,32.3,32.3,32.24,32.24,2300.0,23.2173,23.2173,23.1742,23.1742,2300.0
2008-12-31 13:30:00,32.24,32.26,32.17,32.26,6900.0,23.1742,23.1886,23.1239,23.1886,6900.0
2008-12-31 13:40:00,32.27,32.37,32.27,32.31,4000.0,23.1957,23.2676,23.1957,23.2245,4000.0
2008-12-31 13:50:00,32.28,32.36,32.23,32.36,2900.0,23.2029,23.2604,23.167,23.2604,2900.0
2008-12-31 14:00:00,32.35,32.46,32.35,32.44,5500.0,23.2532,23.3323,23.2532,23.3179,5500.0
2008-12-31 14:10:00,32.39,32.39,32.31,32.39,7000.0,23.282,23.282,23.2245,23.282,7000.0
2008-12-31 14:20:00,32.42,32.44,32.42,32.44,1600.0,23.3036,23.3179,23.3036,23.3179,1600.0
2008-12-31 14:30:00,32.48,32.48,32.37,32.37,1800.0,23.3467,23.3467,23.2676,23.2676,1800.0
2008-12-31 14:40:00,32.43,32.47,32.43,32.47,1300.0,23.3107,23.3395,23.3107,23.3395,1300.0
2008-12-31 14:50:00,32.43,32.47,32.42,32.47,2100.0,23.3107,23.3395,23.3036,23.3395,2100.0
2008-12-31 15:00:00,32.49,32.51,32.48,32.5,4600.0,23.3539,23.3683,23.3467,23.3611,4600.0
2008-12-31 15:10:00,32.48,32.48,32.43,32.47,1500.0,23.3467,23.3467,23.3107,23.3395,1500.0
2008-12-31 15:20:00,32.48,32.52,32.48,32.48,2300.0,23.3467,23.3754,23.3467,23.3467,2300.0
2008-12-31 15:30:00,32.52,32.65,32.5,32.65,2300.0,23.3754,23.4689,23.3611,23.4689,2300.0
2008-12-31 15:40:00,32.65,32.65,32.36,32.37,15100.0,23.4689,23.4689,23.2604,23.2676,15100.0
2008-12-31 15:50:00,32.47,32.49,32.39,32.42,21400.0,23.3395,23.3539,23.282,23.3036,21400.0
2009-01-02 09:30:00,32.34,32.45,32.34,32.35,9900.0,23.2461,23.3251,23.2461,23.2532,9900.0
2009-01-02 09:40:00,32.34,32.4,32.34,32.4,7000.0,23.2461,23.2892,23.2461,23.2892,7000.0
2009-01-02 09:50:00,32.33,32.4,32.3,32.31,9900.0,23.2389,23.2892,23.2173,23.2245,9900.0
2009-01-02 10:00:00,32.29,32.39,32.29,32.32,9200.0,23.2101,23.282,23.2101,23.2317,9200.0
2009-01-02 10:10:00,32.32,32.34,32.32,32.32,6000.0,23.2317,23.2461,23.2317,23.2317,6000.0
2009-01-02 10:20:00,32.48,32.48,32.48,32.48,100.0,23.3467,23.3467,23.3467,23.3467,100.0
2009-01-02 10:30:00,32.48,32.48,32.48,32.48,0.0,23.3467,23.3467,23.3467,23.3467,0.0
2009-01-02 10:40:00,32.64,32.64,32.64,32.64,1000.0,23.4617,23.4617,23.4617,23.4617,1000.0
2009-01-02 10:50:00,32.65,32.65,32.65,32.65,100.0,23.4689,23.4689,23.4689,23.4689,100.0
2009-01-02 11:00:00,32.68,32.68,32.68,32.68,100.0,23.4904,23.4904,23.4904,23.4904,100.0
2009-01-02 11:10:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:20:00,32.68,32.68,32.68,32.68,0.0,23.4904,23.4904,23.4904,23.4904,0.0
2009-01-02 11:30:00,32.78,32.88,32.73,32.88,6500.0,23.5623,23.6342,23.5264,23.6342,6500.0
2009-01-02 11:40:00,32.88,32.88,32.87,32.87,1200.0,23.6342,23.6342,23.627,23.627,1200.0
2009-01-02 11:50:00,32.88,32.88,32.84,32.85,1600.0,23.6342,23.6342,23.6055,23.6126,1600.0
2009-01-02 12:00:00,32.85,32.85,32.85,32.85,500.0,23.6126,23.6126,23.6126,23.6126,500.0
2009-01-02 12:10:00,32.85,32.85,32.85,32.85,0.0,23.6126,23.6126,23.6126,23.6126,0.0
2009-01-02 12:20:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-01-02 12:30:00,32.89,32.89,32.89,32.89,500.0,23.6414,23.6414,23.6414,23.6414,500.0
2009-01-02 12:40:00,32.93,32.93,32.93,32.93,4800.0,23.6702,23.6702,23.6702,23.6702,4800.0
2009-01-02 12:50:00,32.93,32.93,32.93,32.93,400.0,23.6702,23.6702,23.6702,23.6702,400.0
2009-01-02 13:00:00,32.93,32.93,32.93,32.93,3500.0,23.6702,23.6702,23.6702,23.6702,3500.0
2009-01-02 13:10:00,32.93,32.93,32.93,32.93,1000.0,23.6702,23.6702,23.6702,23.6702,1000.0
2009-01-02 13:20:00,32.93,33.0,32.93,33.0,1400.0,23.6702,23.7205,23.6702,23.7205,1400.0
2009-01-02 13:30:00,33.0,33.0,33.0,33.0,0.0,23.7205,23.7205,23.7205,23.7205,0.0
2009-01-02 13:40:00,33.04,33.04,33.04,33.04,500.0,23.7492,23.7492,23.7492,23.7492,500.0
2009-01-02 13:50:00,33.04,33.04,33.04,33.04,0.0,23.7492,23.7492,23.7492,23.7492,0.0
2009-01-02 14:00:00,33.02,33.03,33.0,33.0,3700.0,23.7348,23.742,23.7205,23.7205,3700.0
2009-01-02 14:10:00,33.0,33.03,33.0,33.03,2300.0,23.7205,23.742,23.7205,23.742,2300.0
2009-01-02 14:20:00,33.03,33.03,33.02,33.03,2400.0,23.742,23.742,23.7348,23.742,2400.0
2009-01-02 14:30:00,33.03,33.07,33.03,33.07,2000.0,23.742,23.7708,23.742,23.7708,2000.0
2009-01-02 14:40:00,33.07,33.07,33.07,33.07,800.0,23.7708,23.7708,23.7708,23.7708,800.0
2009-01-02 14:50:00,33.11,33.11,33.11,33.11,500.0,23.7995,23.7995,23.7995,23.7995,500.0
2009-01-02 15:00:00,33.1,33.14,33.1,33.14,3300.0,23.7923,23.8211,23.7923,23.8211,3300.0
2009-01-02 15:10:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-01-02 15:20:00,33.13,33.16,33.1,33.15,3300.0,23.8139,23.8355,23.7923,23.8283,3300.0
2009-01-02 15:30:00,33.18,33.18,33.13,33.14,6100.0,23.8499,23.8499,23.8139,23.8211,6100.0
2009-01-02 15:40:00,33.2,33.2,33.2,33.2,200.0,23.8642,23.8642,23.8642,23.8642,200.0
2009-01-02 15:50:00,33.2,33.21,33.13,33.13,4600.0,23.8642,23.8714,23.8139,23.8139,4600.0
2009-01-05 09:30:00,32.92,33.02,32.81,32.81,4700.0,23.663,23.7348,23.5839,23.5839,4700.0
2009-01-05 09:40:00,32.79,32.79,32.75,32.75,3200.0,23.5695,23.5695,23.5408,23.5408,3200.0
2009-01-05 09:50:00,32.71,32.71,32.71,32.71,100.0,23.512,23.512,23.512,23.512,100.0
2009-01-05 10:00:00,32.72,32.76,32.72,32.72,2400.0,23.5192,23.548,23.5192,23.5192,2400.0
2009-01-05 10:10:00,32.79,32.81,32.79,32.81,200.0,23.5695,23.5839,23.5695,23.5839,200.0
2009-01-05 10:20:00,32.85,32.85,32.85,32.85,100.0,23.6126,23.6126,23.6126,23.6126,100.0
2009-01-05 10:30:00,32.9,32.9,32.9,32.9,300.0,23.6486,23.6486,23.6486,23.6486,300.0
2009-01-05 10:40:00,33.03,33.04,33.02,33.03,900.0,23.742,23.7492,23.7348,23.742,900.0
2009-01-05 10:50:00,33.09,33.09,33.09,33.09,100.0,23.7852,23.7852,23.7852,23.7852,100.0
2009-01-05 11:00:00,33.06,33.06,33.0,33.0,1400.0,23.7636,23.7636,23.7205,23.7205,1400.0
2009-01-05 11:10:00,33.03,33.06,33.03,33.06,6600.0,23.742,23.7636,23.742,23.7636,6600.0
2009-01-05 11:20:00,33.03,33.04,32.91,32.98,11900.0,23.742,23.7492,23.6558,23.7061,11900.0
2009-01-05 11:30:00,32.99,32.99,32.99,32.99,1200.0,23.7133,23.7133,23.7133,23.7133,1200.0
2009-01-05 11:40:00,33.03,33.03,33.03,33.03,2800.0,23.742,23.742,23.742,23.742,2800.0
2009-01-05 11:50:00,33.05,33.05,33.05,33.05,100.0,23.7564,23.7564,23.7564,23.7564,100.0
2009-01-05 12:00:00,32.97,33.02,32.97,33.01,7400.0,23.6989,23.7348,23.6989,23.7277,7400.0
2009-01-05 12:10:00,33.1,33.1,33.08,33.08,1300.0,23.7923,23.7923,23.778,23.778,1300.0
2009-01-05 12:20:00,33.13,33.14,33.12,33.14,1700.0,23.8139,23.8211,23.8067,23.8211,1700.0
2009-01-05 12:30:00,33.13,33.14,33.05,33.05,2400.0,23.8139,23.8211,23.7564,23.7564,2400.0
2009-01-05 12:40:00,33.05,33.05,33.04,33.04,1400.0,23.7564,23.7564,23.7492,23.7492,1400.0
2009-01-05 12:50:00,33.04,33.13,33.0,33.04,7200.0,23.7492,23.8139,23.7205,23.7492,7200.0
2009-01-05 13:00:00,33.08,33.14,33.07,33.07,1700.0,23.778,23.8211,23.7708,23.7708,1700.0
2009-01-05 13:10:00,33.11,33.11,33.1,33.1,400.0,23.7995,23.7995,23.7923,23.7923,400.0
2009-01-05 13:20:00,33.07,33.12,33.03,33.12,13000.0,23.7708,23.8067,23.742,23.8067,13000.0
2009-01-05 13:30:00,33.08,33.08,33.08,33.08,200.0,23.778,23.778,23.778,23.778,200.0
2009-01-05 13:40:00,33.09,33.13,33.09,33.1,2300.0,23.7852,23.8139,23.7852,23.7923,2300.0
2009-01-05 13:50:00,33.08,33.08,33.07,33.07,15300.0,23.778,23.778,23.7708,23.7708,15300.0
2009-01-05 14:00:00,33.26,33.26,33.26,33.26,100.0,23.9074,23.9074,23.9074,23.9074,100.0
2009-01-05 14:10:00,33.21,33.21,33.16,33.16,1600.0,23.8714,23.8714,23.8355,23.8355,1600.0
2009-01-05 14:20:00,33.12,33.12,33.08,33.08,1900.0,23.8067,23.8067,23.778,23.778,1900.0
2009-01-05 14:30:00,33.07,33.09,33.07,33.09,800.0,23.7708,23.7852,23.7708,23.7852,800.0
2009-01-05 14:40:00,33.07,33.09,33.03,33.03,2900.0,23.7708,23.7852,23.742,23.742,2900.0
2009-01-05 14:50:00,32.93,32.95,32.93,32.95,900.0,23.6702,23.6845,23.6702,23.6845,900.0
2009-01-05 15:00:00,33.0,33.03,32.98,33.03,2100.0,23.7205,23.742,23.7061,23.742,2100.0
2009-01-05 15:10:00,33.01,33.01,32.94,32.94,1800.0,23.7277,23.7277,23.6773,23.6773,1800.0
2009-01-05 15:20:00,32.95,32.95,32.83,32.83,9300.0,23.6845,23.6845,23.5983,23.5983,9300.0
2009-01-05 15:30:00,32.82,33.01,32.81,32.95,35500.0,23.5911,23.7277,23.5839,23.6845,35500.0
2009-01-05 15:40:00,32.96,33.0,32.92,32.92,10600.0,23.6917,23.7205,23.663,23.663,10600.0
2009-01-05 15:50:00,32.95,32.99,32.92,32.98,10400.0,23.6845,23.7133,23.663,23.7061,10400.0
2009-01-06 09:30:00,33.34,33.34,33.23,33.3,2600.0,23.9649,23.9649,23.8858,23.9361,2600.0
2009-01-06 09:40:00,33.26,33.42,33.26,33.42,800.0,23.9074,24.0224,23.9074,24.0224,800.0
2009-01-06 09:50:00,33.4,33.41,33.4,33.41,900.0,24.008,24.0152,24.008,24.0152,900.0
2009-01-06 10:00:00,33.5,33.5,33.38,33.4,4900.0,24.0799,24.0799,23.9936,24.008,4900.0
2009-01-06 10:10:00,33.34,33.34,33.18,33.18,21100.0,23.9649,23.9649,23.8499,23.8499,21100.0
2009-01-06 10:20:00,33.17,33.17,33.08,33.08,8100.0,23.8427,23.8427,23.778,23.778,8100.0
2009-01-06 10:30:00,33.13,33.17,33.13,33.17,2900.0,23.8139,23.8427,23.8139,23.8427,2900.0
2009-01-06 10:40:00,33.2,33.2,33.2,33.2,1400.0,23.8642,23.8642,23.8642,23.8642,1400.0
2009-01-06 10:50:00,33.17,33.2,33.13,33.13,4300.0,23.8427,23.8642,23.8139,23.8139,4300.0
2009-01-06 11:00:00,33.05,33.05,33.03,33.03,2200.0,23.7564,23.7564,23.742,23.742,2200.0
2009-01-06 11:10:00,33.03,33.03,33.03,33.03,0.0,23.742,23.742,23.742,23.742,0.0
2009-01-06 11:20:00,33.11,33.11,33.11,33.11,600.0,23.7995,23.7995,23.7995,23.7995,600.0
2009-01-06 11:30:00,33.15,33.22,33.15,33.22,2400.0,23.8283,23.8786,23.8283,23.8786,2400.0
2009-01-06 11:40:00,33.24,33.24,33.19,33.21,1700.0,23.893,23.893,23.857,23.8714,1700.0
2009-01-06 11:50:00,33.22,33.22,33.19,33.19,1200.0,23.8786,23.8786,23.857,23.857,1200.0
2009-01-06 12:00:00,33.22,33.26,33.21,33.26,1600.0,23.8786,23.9074,23.8714,23.9074,1600.0
2009-01-06 12:10:00,33.34,33.34,33.3,33.3,1500.0,23.9649,23.9649,23.9361,23.9361,1500.0
2009-01-06 12:20:00,33.31,33.32,33.29,33.3,6200.0,23.9433,23.9505,23.9289,23.9361,6200.0
2009-01-06 12:30:00,33.3,33.3,33.3,33.3,700.0,23.9361,23.9361,23.9361,23.9361,700.0
2009-01-06 12:40:00,33.42,33.42,33.42,33.42,1300.0,24.0224,24.0224,24.0224,24.0224,1300.0
2009-01-06 12:50:00,33.44,33.44,33.44,33.44,600.0,24.0367,24.0367,24.0367,24.0367,600.0
2009-01-06 13:00:00,33.4,33.4,33.36,33.36,1000.0,24.008,24.008,23.9792,23.9792,1000.0
2009-01-06 13:10:00,33.35,33.35,33.29,33.29,9100.0,23.972,23.972,23.9289,23.9289,9100.0
2009-01-06 13:20:00,33.26,33.28,33.23,33.23,1800.0,23.9074,23.9217,23.8858,23.8858,1800.0
2009-01-06 13:30:00,33.27,33.3,33.27,33.3,3000.0,23.9145,23.9361,23.9145,23.9361,3000.0
2009-01-06 13:40:00,33.3,33.5,33.3,33.42,70100.0,23.9361,24.0799,23.9361,24.0224,70100.0
2009-01-06 13:50:00,33.46,33.46,33.38,33.38,8000.0,24.0511,24.0511,23.9936,23.9936,8000.0
2009-01-06 14:00:00,33.32,33.36,33.24,33.24,10600.0,23.9505,23.9792,23.893,23.893,10600.0
2009-01-06 14:10:00,33.42,33.57,33.42,33.55,7300.0,24.0224,24.1302,24.0224,24.1158,7300.0
2009-01-06 14:20:00,33.51,33.52,33.48,33.5,1500.0,24.0871,24.0942,24.0655,24.0799,1500.0
2009-01-06 14:30:00,33.6,33.6,33.48,33.5,4700.0,24.1517,24.1517,24.0655,24.0799,4700.0
2009-01-06 14:40:00,33.55,33.6,33.55,33.59,3700.0,24.1158,24.1517,24.1158,24.1446,3700.0
2009-01-06 14:50:00,33.62,33.62,33.57,33.58,15100.0,24.1661,24.1661,24.1302,24.1374,15100.0
2009-01-06 15:00:00,33.62,33.63,33.52,33.52,7100.0,24.1661,24.1733,24.0942,24.0942,7100.0
2009-01-06 15:10:00,33.48,33.53,33.44,33.44,10300.0,24.0655,24.1014,24.0367,24.0367,10300.0
2009-01-06 15:20:00,33.41,33.41,33.34,33.4,7700.0,24.0152,24.0152,23.9649,24.008,7700.0
2009-01-06 15:30:00,33.41,33.41,33.27,33.27,6100.0,24.0152,24.0152,23.9145,23.9145,6100.0
2009-01-06 15:40:00,33.27,33.41,33.27,33.41,3300.0,23.9145,24.0152,23.9145,24.0152,3300.0
2009-01-06 15:50:00,33.37,33.41,33.31,33.4,14600.0,23.9864,24.0152,23.9433,24.008,14600.0
2009-01-07 09:30:00,33.06,33.15,32.94,32.95,6400.0,23.7636,23.8283,23.6773,23.6845,6400.0
2009-01-07 09:40:00,32.93,32.93,32.93,32.93,300.0,23.6702,23.6702,23.6702,23.6702,300.0
2009-01-07 09:50:00,32.95,33.02,32.94,32.94,3300.0,23.6845,23.7348,23.6773,23.6773,3300.0
2009-01-07 10:00:00,32.94,32.95,32.91,32.91,1600.0,23.6773,23.6845,23.6558,23.6558,1600.0
2009-01-07 10:10:00,32.95,32.95,32.77,32.77,900.0,23.6845,23.6845,23.5551,23.5551,900.0
2009-01-07 10:20:00,32.73,32.75,32.73,32.75,200.0,23.5264,23.5408,23.5264,23.5408,200.0
2009-01-07 10:30:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:40:00,32.75,32.75,32.75,32.75,0.0,23.5408,23.5408,23.5408,23.5408,0.0
2009-01-07 10:50:00,32.69,32.69,32.62,32.62,1700.0,23.4976,23.4976,23.4473,23.4473,1700.0
2009-01-07 11:00:00,32.75,32.82,32.75,32.82,1200.0,23.5408,23.5911,23.5408,23.5911,1200.0
2009-01-07 11:10:00,32.82,32.85,32.8,32.8,3900.0,23.5911,23.6126,23.5767,23.5767,3900.0
2009-01-07 11:20:00,32.83,32.88,32.75,32.75,8000.0,23.5983,23.6342,23.5408,23.5408,8000.0
2009-01-07 11:30:00,32.76,32.84,32.76,32.82,6400.0,23.548,23.6055,23.548,23.5911,6400.0
2009-01-07 11:40:00,32.82,32.91,32.81,32.91,8300.0,23.5911,23.6558,23.5839,23.6558,8300.0
2009-01-07 11:50:00,32.9,32.96,32.87,32.92,12400.0,23.6486,23.6917,23.627,23.663,12400.0
2009-01-07 12:00:00,32.91,32.91,32.87,32.88,4600.0,23.6558,23.6558,23.627,23.6342,4600.0
2009-01-07 12:10:00,32.88,32.89,32.84,32.89,7400.0,23.6342,23.6414,23.6055,23.6414,7400.0
2009-01-07 12:20:00,32.87,32.87,32.79,32.8,6900.0,23.627,23.627,23.5695,23.5767,6900.0
2009-01-07 12:30:00,32.78,32.82,32.76,32.82,4400.0,23.5623,23.5911,23.548,23.5911,4400.0
2009-01-07 12:40:00,32.82,32.82,32.76,32.78,7500.0,23.5911,23.5911,23.548,23.5623,7500.0
2009-01-07 12:50:00,32.77,32.8,32.71,32.73,4600.0,23.5551,23.5767,23.512,23.5264,4600.0
2009-01-07 13:00:00,32.71,32.73,32.7,32.73,5900.0,23.512,23.5264,23.5048,23.5264,5900.0
2009-01-07 13:10:00,32.72,32.75,32.68,32.73,5500.0,23.5192,23.5408,23.4904,23.5264,5500.0
2009-01-07 13:20:00,32.72,32.77,32.7,32.77,5600.0,23.5192,23.5551,23.5048,23.5551,5600.0
2009-01-07 13:30:00,32.75,32.79,32.73,32.77,3300.0,23.5408,23.5695,23.5264,23.5551,3300.0
2009-01-07 13:40:00,32.75,32.75,32.66,32.66,1800.0,23.5408,23.5408,23.4761,23.4761,1800.0
2009-01-07 13:50:00,32.62,32.62,32.59,32.6,2000.0,23.4473,23.4473,23.4258,23.4329,2000.0
2009-01-07 14:00:00,32.56,32.58,32.55,32.57,3000.0,23.4042,23.4186,23.397,23.4114,3000.0
2009-01-07 14:10:00,32.55,32.59,32.52,32.54,8200.0,23.397,23.4258,23.3754,23.3898,8200.0
2009-01-07 14:20:00,32.52,32.53,32.45,32.48,3400.0,23.3754,23.3826,23.3251,23.3467,3400.0
2009-01-07 14:30:00,32.48,32.51,32.47,32.47,1100.0,23.3467,23.3683,23.3395,23.3395,1100.0
2009-01-07 14:40:00,32.47,32.51,32.44,32.44,4400.0,23.3395,23.3683,23.3179,23.3179,4400.0
2009-01-07 14:50:00,32.43,32.43,32.43,32.43,2200.0,23.3107,23.3107,23.3107,23.3107,2200.0
2009-01-07 15:00:00,32.39,32.39,32.32,32.33,1900.0,23.282,23.282,23.2317,23.2389,1900.0
2009-01-07 15:10:00,32.33,32.41,32.33,32.35,9600.0,23.2389,23.2964,23.2389,23.2532,9600.0
2009-01-07 15:20:00,32.42,32.46,32.4,32.44,9700.0,23.3036,23.3323,23.2892,23.3179,9700.0
2009-01-07 15:30:00,32.44,32.47,32.4,32.4,3800.0,23.3179,23.3395,23.2892,23.2892,3800.0
2009-01-07 15:40:00,32.36,32.45,32.36,32.45,2100.0,23.2604,23.3251,23.2604,23.3251,2100.0
2009-01-07 15:50:00,32.41,32.48,32.38,32.48,1500.0,23.2964,23.3467,23.2748,23.3467,1500.0
2009-01-08 09:30:00,32.47,32.47,32.29,32.29,2900.0,23.3395,23.3395,23.2101,23.2101,2900.0
2009-01-08 09:40:00,32.3,32.34,32.28,32.32,2300.0,23.2173,23.2461,23.2029,23.2317,2300.0
2009-01-08 09:50:00,32.21,32.21,32.16,32.16,2200.0,23.1526,23.1526,23.1167,23.1167,2200.0
2009-01-08 10:00:00,32.16,32.16,32.16,32.16,0.0,23.1167,23.1167,23.1167,23.1167,0.0
2009-01-08 10:10:00,32.29,32.29,32.29,32.29,800.0,23.2101,23.2101,23.2101,23.2101,800.0
2009-01-08 10:20:00,32.19,32.19,32.19,32.19,100.0,23.1382,23.1382,23.1382,23.1382,100.0
2009-01-08 10:30:00,32.29,32.34,32.28,32.34,400.0,23.2101,23.2461,23.2029,23.2461,400.0
2009-01-08 10:40:00,32.34,32.37,32.34,32.35,4000.0,23.2461,23.2676,23.2461,23.2532,4000.0
2009-01-08 10:50:00,32.41,32.41,32.35,32.36,2600.0,23.2964,23.2964,23.2532,23.2604,2600.0
2009-01-08 11:00:00,32.39,32.51,32.39,32.5,3900.0,23.282,23.3683,23.282,23.3611,3900.0
2009-01-08 11:10:00,32.45,32.5,32.45,32.5,200.0,23.3251,23.3611,23.3251,23.3611,200.0
2009-01-08 11:20:00,32.53,32.54,32.47,32.47,2000.0,23.3826,23.3898,23.3395,23.3395,2000.0
2009-01-08 11:30:00,32.35,32.36,32.35,32.36,1400.0,23.2532,23.2604,23.2532,23.2604,1400.0
2009-01-08 11:40:00,32.37,32.38,32.34,32.36,4700.0,23.2676,23.2748,23.2461,23.2604,4700.0
2009-01-08 11:50:00,32.34,32.34,32.3,32.32,6400.0,23.2461,23.2461,23.2173,23.2317,6400.0
2009-01-08 12:00:00,32.31,32.32,32.31,32.32,1100.0,23.2245,23.2317,23.2245,23.2317,1100.0
2009-01-08 12:10:00,32.33,32.43,32.33,32.43,2700.0,23.2389,23.3107,23.2389,23.3107,2700.0
2009-01-08 12:20:00,32.37,32.37,32.37,32.37,2600.0,23.2676,23.2676,23.2676,23.2676,2600.0
2009-01-08 12:30:00,32.38,32.38,32.38,32.38,100.0,23.2748,23.2748,23.2748,23.2748,100.0
2009-01-08 12:40:00,32.38,32.44,32.38,32.44,1500.0,23.2748,23.3179,23.2748,23.3179,1500.0
2009-01-08 12:50:00,32.42,32.51,32.42,32.44,2300.0,23.3036,23.3683,23.3036,23.3179,2300.0
2009-01-08 13:00:00,32.4,32.4,32.36,32.36,1900.0,23.2892,23.2892,23.2604,23.2604,1900.0
2009-01-08 13:10:00,32.33,32.35,32.32,32.32,2400.0,23.2389,23.2532,23.2317,23.2317,2400.0
2009-01-08 13:20:00,32.33,32.34,32.29,32.29,1600.0,23.2389,23.2461,23.2101,23.2101,1600.0
2009-01-08 13:30:00,32.29,32.31,32.29,32.31,800.0,23.2101,23.2245,23.2101,23.2245,800.0
2009-01-08 13:40:00,32.27,32.34,32.27,32.34,700.0,23.1957,23.2461,23.1957,23.2461,700.0
2009-01-08 13:50:00,32.3,32.33,32.28,32.33,1900.0,23.2173,23.2389,23.2029,23.2389,1900.0
2009-01-08 14:00:00,32.3,32.35,32.3,32.35,1900.0,23.2173,23.2532,23.2173,23.2532,1900.0
2009-01-08 14:10:00,32.41,32.48,32.41,32.44,2200.0,23.2964,23.3467,23.2964,23.3179,2200.0
2009-01-08 14:20:00,32.46,32.46,32.4,32.46,2300.0,23.3323,23.3323,23.2892,23.3323,2300.0
2009-01-08 14:30:00,32.42,32.42,32.36,32.36,1100.0,23.3036,23.3036,23.2604,23.2604,1100.0
2009-01-08 14:40:00,32.36,32.36,32.36,32.36,0.0,23.2604,23.2604,23.2604,23.2604,0.0
2009-01-08 14:50:00,32.58,32.61,32.54,32.54,2900.0,23.4186,23.4401,23.3898,23.3898,2900.0
2009-01-08 15:00:00,32.62,32.63,32.54,32.54,17600.0,23.4473,23.4545,23.3898,23.3898,17600.0
2009-01-08 15:10:00,32.5,32.5,32.47,32.47,3900.0,23.3611,23.3611,23.3395,23.3395,3900.0
2009-01-08 15:20:00,32.46,32.46,32.36,32.36,39000.0,23.3323,23.3323,23.2604,23.2604,39000.0
2009-01-08 15:30:00,32.39,32.4,32.27,32.3,70100.0,23.282,23.2892,23.1957,23.2173,70100.0
2009-01-08 15:40:00,32.3,32.57,32.29,32.48,76000.0,23.2173,23.4114,23.2101,23.3467,76000.0
2009-01-08 15:50:00,32.48,32.53,32.44,32.5,18400.0,23.3467,23.3826,23.3179,23.3611,18400.0
2009-01-09 09:30:00,32.36,32.48,32.34,32.34,13700.0,23.2604,23.3467,23.2461,23.2461,13700.0
2009-01-09 09:40:00,32.23,32.23,32.07,32.07,4400.0,23.167,23.167,23.052,23.052,4400.0
2009-01-09 09:50:00,32.02,32.02,31.88,31.88,2000.0,23.016,23.016,22.9154,22.9154,2000.0
2009-01-09 10:00:00,31.93,32.02,31.93,31.99,1600.0,22.9513,23.016,22.9513,22.9945,1600.0
2009-01-09 10:10:00,31.98,31.98,31.93,31.93,2100.0,22.9873,22.9873,22.9513,22.9513,2100.0
2009-01-09 10:20:00,31.87,31.87,31.87,31.87,700.0,22.9082,22.9082,22.9082,22.9082,700.0
2009-01-09 10:30:00,31.86,31.86,31.77,31.77,2500.0,22.901,22.901,22.8363,22.8363,2500.0
2009-01-09 10:40:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 10:50:00,31.77,31.77,31.77,31.77,0.0,22.8363,22.8363,22.8363,22.8363,0.0
2009-01-09 11:00:00,31.95,31.95,31.93,31.94,5600.0,22.9657,22.9657,22.9513,22.9585,5600.0
2009-01-09 11:10:00,31.94,31.94,31.88,31.89,7200.0,22.9585,22.9585,22.9154,22.9226,7200.0
2009-01-09 11:20:00,31.89,31.94,31.87,31.93,21800.0,22.9226,22.9585,22.9082,22.9513,21800.0
2009-01-09 11:30:00,31.93,31.97,31.88,31.88,3900.0,22.9513,22.9801,22.9154,22.9154,3900.0
2009-01-09 11:40:00,31.92,31.93,31.89,31.89,2000.0,22.9442,22.9513,22.9226,22.9226,2000.0
2009-01-09 11:50:00,31.89,31.9,31.89,31.9,1000.0,22.9226,22.9298,22.9226,22.9298,1000.0
2009-01-09 12:00:00,31.94,31.94,31.94,31.94,8000.0,22.9585,22.9585,22.9585,22.9585,8000.0
2009-01-09 12:10:00,31.94,31.97,31.94,31.97,5100.0,22.9585,22.9801,22.9585,22.9801,5100.0
2009-01-09 12:20:00,31.94,31.95,31.9,31.93,2900.0,22.9585,22.9657,22.9298,22.9513,2900.0
2009-01-09 12:30:00,31.95,31.95,31.92,31.92,1400.0,22.9657,22.9657,22.9442,22.9442,1400.0
2009-01-09 12:40:00,31.88,31.88,31.88,31.88,200.0,22.9154,22.9154,22.9154,22.9154,200.0
2009-01-09 12:50:00,31.88,31.88,31.88,31.88,0.0,22.9154,22.9154,22.9154,22.9154,0.0
2009-01-09 13:00:00,31.9,32.05,31.9,31.94,25700.0,22.9298,23.0376,22.9298,22.9585,25700.0
2009-01-09 13:10:00,31.85,31.86,31.84,31.86,4000.0,22.8938,22.901,22.8867,22.901,4000.0
2009-01-09 13:20:00,31.84,31.84,31.8,31.8,1300.0,22.8867,22.8867,22.8579,22.8579,1300.0
2009-01-09 13:30:00,31.88,31.88,31.88,31.88,800.0,22.9154,22.9154,22.9154,22.9154,800.0
2009-01-09 13:40:00,31.9,31.9,31.89,31.9,5000.0,22.9298,22.9298,22.9226,22.9298,5000.0
2009-01-09 13:50:00,31.88,31.88,31.88,31.88,1500.0,22.9154,22.9154,22.9154,22.9154,1500.0
2009-01-09 14:00:00,31.9,31.9,31.89,31.89,10800.0,22.9298,22.9298,22.9226,22.9226,10800.0
2009-01-09 14:10:00,31.9,31.96,31.9,31.94,44800.0,22.9298,22.9729,22.9298,22.9585,44800.0
2009-01-09 14:20:00,31.95,31.95,31.88,31.88,1700.0,22.9657,22.9657,22.9154,22.9154,1700.0
2009-01-09 14:30:00,31.96,31.98,31.96,31.97,1200.0,22.9729,22.9873,22.9729,22.9801,1200.0
2009-01-09 14:40:00,31.95,32.03,31.94,32.0,2400.0,22.9657,23.0232,22.9585,23.0017,2400.0
2009-01-09 14:50:00,32.0,32.0,32.0,32.0,0.0,23.0017,23.0017,23.0017,23.0017,0.0
2009-01-09 15:00:00,31.95,31.95,31.95,31.95,800.0,22.9657,22.9657,22.9657,22.9657,800.0
2009-01-09 15:10:00,31.9,31.9,31.9,31.9,800.0,22.9298,22.9298,22.9298,22.9298,800.0
2009-01-09 15:20:00,31.88,31.88,31.8,31.86,2000.0,22.9154,22.9154,22.8579,22.901,2000.0
2009-01-09 15:30:00,31.84,31.84,31.8,31.81,329300.0,22.8867,22.8867,22.8579,22.8651,329300.0
2009-01-09 15:40:00,31.8,31.81,31.75,31.75,11300.0,22.8579,22.8651,22.822,22.822,11300.0
2009-01-09 15:50:00,31.74,31.74,31.6,31.62,2800.0,22.8148,22.8148,22.7141,22.7285,2800.0
2009-01-12 09:30:00,31.59,31.68,31.45,31.46,11000.0,22.707,22.7716,22.6063,22.6135,11000.0
2009-01-12 09:40:00,31.42,31.42,31.27,31.28,56700.0,22.5848,22.5848,22.4769,22.4841,56700.0
2009-01-12 09:50:00,31.31,31.33,31.28,31.32,3100.0,22.5057,22.5201,22.4841,22.5129,3100.0
2009-01-12 10:00:00,31.34,31.34,31.17,31.17,1500.0,22.5273,22.5273,22.4051,22.4051,1500.0
2009-01-12 10:10:00,31.15,31.15,31.11,31.11,2800.0,22.3907,22.3907,22.3619,22.3619,2800.0
2009-01-12 10:20:00,31.07,31.2,31.03,31.2,9600.0,22.3332,22.4266,22.3044,22.4266,9600.0
2009-01-12 10:30:00,31.2,31.21,31.2,31.21,10600.0,22.4266,22.4338,22.4266,22.4338,10600.0
2009-01-12 10:40:00,31.26,31.27,31.2,31.2,500.0,22.4698,22.4769,22.4266,22.4266,500.0
2009-01-12 10:50:00,31.21,31.21,31.2,31.2,800.0,22.4338,22.4338,22.4266,22.4266,800.0
2009-01-12 11:00:00,31.2,31.22,31.18,31.18,56600.0,22.4266,22.441,22.4122,22.4122,56600.0
2009-01-12 11:10:00,31.18,31.19,31.18,31.18,9800.0,22.4122,22.4194,22.4122,22.4122,9800.0
2009-01-12 11:20:00,31.18,31.2,31.18,31.18,19800.0,22.4122,22.4266,22.4122,22.4122,19800.0
2009-01-12 11:30:00,31.19,31.19,31.18,31.19,22100.0,22.4194,22.4194,22.4122,22.4194,22100.0
2009-01-12 11:40:00,31.18,31.18,31.15,31.15,37400.0,22.4122,22.4122,22.3907,22.3907,37400.0
2009-01-12 11:50:00,31.16,31.16,31.15,31.15,12800.0,22.3979,22.3979,22.3907,22.3907,12800.0
2009-01-12 12:00:00,31.15,31.16,31.03,31.08,25400.0,22.3907,22.3979,22.3044,22.3404,25400.0
2009-01-12 12:10:00,31.1,31.14,31.1,31.14,400.0,22.3547,22.3835,22.3547,22.3835,400.0
2009-01-12 12:20:00,31.11,31.11,31.11,31.11,800.0,22.3619,22.3619,22.3619,22.3619,800.0
2009-01-12 12:30:00,31.08,31.14,31.08,31.1,4700.0,22.3404,22.3835,22.3404,22.3547,4700.0
2009-01-12 12:40:00,31.12,31.15,31.1,31.11,16000.0,22.3691,22.3907,22.3547,22.3619,16000.0
2009-01-12 12:50:00,31.12,31.12,31.11,31.11,3700.0,22.3691,22.3691,22.3619,22.3619,3700.0
2009-01-12 13:00:00,31.11,31.13,31.09,31.13,35700.0,22.3619,22.3763,22.3476,22.3763,35700.0
2009-01-12 13:10:00,31.16,31.18,31.15,31.15,2200.0,22.3979,22.4122,22.3907,22.3907,2200.0
2009-01-12 13:20:00,31.1,31.1,31.09,31.09,800.0,22.3547,22.3547,22.3476,22.3476,800.0
2009-01-12 13:30:00,31.08,31.08,31.08,31.08,4100.0,22.3404,22.3404,22.3404,22.3404,4100.0
2009-01-12 13:40:00,31.09,31.15,31.09,31.13,1800.0,22.3476,22.3907,22.3476,22.3763,1800.0
2009-01-12 13:50:00,31.16,31.16,31.13,31.13,1900.0,22.3979,22.3979,22.3763,22.3763,1900.0
2009-01-12 14:00:00,31.08,31.09,31.08,31.09,24700.0,22.3404,22.3476,22.3404,22.3476,24700.0
2009-01-12 14:10:00,31.08,31.12,31.08,31.12,57600.0,22.3404,22.3691,22.3404,22.3691,57600.0
2009-01-12 14:20:00,31.12,31.12,31.08,31.08,22500.0,22.3691,22.3691,22.3404,22.3404,22500.0
2009-01-12 14:30:00,31.08,31.08,30.93,30.95,76300.0,22.3404,22.3404,22.2325,22.2469,76300.0
2009-01-12 14:40:00,30.96,30.96,30.79,30.94,27900.0,22.2541,22.2541,22.1319,22.2397,27900.0
2009-01-12 14:50:00,30.9,30.91,30.88,30.88,2900.0,22.211,22.2182,22.1966,22.1966,2900.0
2009-01-12 15:00:00,30.87,30.88,30.84,30.84,3200.0,22.1894,22.1966,22.1679,22.1679,3200.0
2009-01-12 15:10:00,30.83,30.92,30.83,30.84,10900.0,22.1607,22.2254,22.1607,22.1679,10900.0
2009-01-12 15:20:00,30.84,30.92,30.84,30.9,8100.0,22.1679,22.2254,22.1679,22.211,8100.0
2009-01-12 15:30:00,30.9,30.9,30.75,30.79,25200.0,22.211,22.211,22.1032,22.1319,25200.0
2009-01-12 15:40:00,30.77,30.89,30.73,30.89,10200.0,22.1175,22.2038,22.0888,22.2038,10200.0
2009-01-12 15:50:00,30.95,30.98,30.91,30.93,3500.0,22.2469,22.2685,22.2182,22.2325,3500.0
2009-01-13 09:30:00,30.58,30.64,30.48,30.53,6500.0,21.981,22.0241,21.9091,21.945,6500.0
2009-01-13 09:40:00,30.55,30.76,30.55,30.76,900.0,21.9594,22.1104,21.9594,22.1104,900.0
2009-01-13 09:50:00,30.8,30.83,30.8,30.83,1600.0,22.1391,22.1607,22.1391,22.1607,1600.0
2009-01-13 10:00:00,30.85,30.85,30.73,30.83,3100.0,22.175,22.175,22.0888,22.1607,3100.0
2009-01-13 10:10:00,30.86,30.86,30.82,30.82,1500.0,22.1822,22.1822,22.1535,22.1535,1500.0
2009-01-13 10:20:00,30.76,30.76,30.73,30.73,800.0,22.1104,22.1104,22.0888,22.0888,800.0
2009-01-13 10:30:00,30.66,30.67,30.62,30.62,2500.0,22.0385,22.0457,22.0097,22.0097,2500.0
2009-01-13 10:40:00,30.64,30.72,30.62,30.72,1400.0,22.0241,22.0816,22.0097,22.0816,1400.0
2009-01-13 10:50:00,30.74,30.76,30.74,30.76,1300.0,22.096,22.1104,22.096,22.1104,1300.0
2009-01-13 11:00:00,30.74,30.8,30.72,30.8,700.0,22.096,22.1391,22.0816,22.1391,700.0
2009-01-13 11:10:00,30.74,30.74,30.66,30.69,1100.0,22.096,22.096,22.0385,22.06,1100.0
2009-01-13 11:20:00,30.66,30.69,30.62,30.69,1000.0,22.0385,22.06,22.0097,22.06,1000.0
2009-01-13 11:30:00,30.79,30.79,30.79,30.79,100.0,22.1319,22.1319,22.1319,22.1319,100.0
2009-01-13 11:40:00,30.82,30.82,30.74,30.75,1900.0,22.1535,22.1535,22.096,22.1032,1900.0
2009-01-13 11:50:00,30.79,30.81,30.71,30.81,2000.0,22.1319,22.1463,22.0744,22.1463,2000.0
2009-01-13 12:00:00,30.79,30.79,30.75,30.78,1000.0,22.1319,22.1319,22.1032,22.1247,1000.0
2009-01-13 12:10:00,30.75,30.75,30.71,30.72,6100.0,22.1032,22.1032,22.0744,22.0816,6100.0
2009-01-13 12:20:00,30.75,30.75,30.69,30.7,9600.0,22.1032,22.1032,22.06,22.0672,9600.0
2009-01-13 12:30:00,30.75,30.78,30.75,30.78,900.0,22.1032,22.1247,22.1032,22.1247,900.0
2009-01-13 12:40:00,30.75,30.75,30.71,30.72,1400.0,22.1032,22.1032,22.0744,22.0816,1400.0
2009-01-13 12:50:00,30.73,30.73,30.71,30.71,1100.0,22.0888,22.0888,22.0744,22.0744,1100.0
2009-01-13 13:00:00,30.68,30.68,30.66,30.66,1900.0,22.0528,22.0528,22.0385,22.0385,1900.0
2009-01-13 13:10:00,30.67,30.67,30.67,30.67,200.0,22.0457,22.0457,22.0457,22.0457,200.0
2009-01-13 13:20:00,30.63,30.63,30.57,30.61,800.0,22.0169,22.0169,21.9738,22.0025,800.0
2009-01-13 13:30:00,30.59,30.59,30.59,30.59,200.0,21.9882,21.9882,21.9882,21.9882,200.0
2009-01-13 13:40:00,30.59,30.59,30.47,30.48,600.0,21.9882,21.9882,21.9019,21.9091,600.0
2009-01-13 13:50:00,30.49,30.49,30.45,30.45,700.0,21.9163,21.9163,21.8875,21.8875,700.0
2009-01-13 14:00:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-13 14:10:00,30.49,30.54,30.47,30.47,800.0,21.9163,21.9522,21.9019,21.9019,800.0
2009-01-13 14:20:00,30.49,30.49,30.44,30.46,1400.0,21.9163,21.9163,21.8803,21.8947,1400.0
2009-01-13 14:30:00,30.49,30.56,30.49,30.56,1100.0,21.9163,21.9666,21.9163,21.9666,1100.0
2009-01-13 14:40:00,30.63,30.67,30.63,30.67,1600.0,22.0169,22.0457,22.0169,22.0457,1600.0
2009-01-13 14:50:00,30.73,30.77,30.71,30.71,5200.0,22.0888,22.1175,22.0744,22.0744,5200.0
2009-01-13 15:00:00,30.59,30.62,30.54,30.54,1400.0,21.9882,22.0097,21.9522,21.9522,1400.0
2009-01-13 15:10:00,30.46,30.58,30.4,30.51,24100.0,21.8947,21.981,21.8516,21.9306,24100.0
2009-01-13 15:20:00,30.51,30.67,30.51,30.63,3500.0,21.9306,22.0457,21.9306,22.0169,3500.0
2009-01-13 15:30:00,30.59,30.69,30.51,30.6,17400.0,21.9882,22.06,21.9306,21.9953,17400.0
2009-01-13 15:40:00,30.6,30.75,30.6,30.69,15700.0,21.9953,22.1032,21.9953,22.06,15700.0
2009-01-13 15:50:00,30.72,30.74,30.63,30.66,6500.0,22.0816,22.096,22.0169,22.0385,6500.0
2009-01-14 09:30:00,29.9,30.0,29.9,29.98,4800.0,21.4922,21.5641,21.4922,21.5497,4800.0
2009-01-14 09:40:00,29.92,29.92,29.81,29.82,2500.0,21.5066,21.5066,21.4275,21.4347,2500.0
2009-01-14 09:50:00,29.8,29.83,29.8,29.83,5600.0,21.4203,21.4419,21.4203,21.4419,5600.0
2009-01-14 10:00:00,29.8,29.84,29.8,29.84,8300.0,21.4203,21.4491,21.4203,21.4491,8300.0
2009-01-14 10:10:00,29.84,29.84,29.75,29.75,2100.0,21.4491,21.4491,21.3844,21.3844,2100.0
2009-01-14 10:20:00,29.63,29.63,29.62,29.62,1000.0,21.2981,21.2981,21.2909,21.2909,1000.0
2009-01-14 10:30:00,29.58,29.58,29.45,29.45,2100.0,21.2622,21.2622,21.1687,21.1687,2100.0
2009-01-14 10:40:00,29.41,29.44,29.39,29.42,1100.0,21.14,21.1615,21.1256,21.1472,1100.0
2009-01-14 10:50:00,29.46,29.47,29.46,29.47,1900.0,21.1759,21.1831,21.1759,21.1831,1900.0
2009-01-14 11:00:00,29.52,29.52,29.42,29.42,6900.0,21.219,21.219,21.1472,21.1472,6900.0
2009-01-14 11:10:00,29.44,29.46,29.34,29.45,1600.0,21.1615,21.1759,21.0897,21.1687,1600.0
2009-01-14 11:20:00,29.45,29.45,29.45,29.45,100.0,21.1687,21.1687,21.1687,21.1687,100.0
2009-01-14 11:30:00,29.58,29.59,29.53,29.53,3700.0,21.2622,21.2694,21.2262,21.2262,3700.0
2009-01-14 11:40:00,29.56,29.6,29.56,29.6,8200.0,21.2478,21.2765,21.2478,21.2765,8200.0
2009-01-14 11:50:00,29.58,29.64,29.58,29.64,3000.0,21.2622,21.3053,21.2622,21.3053,3000.0
2009-01-14 12:00:00,29.61,29.61,29.54,29.54,2000.0,21.2837,21.2837,21.2334,21.2334,2000.0
2009-01-14 12:10:00,29.59,29.61,29.53,29.53,1800.0,21.2694,21.2837,21.2262,21.2262,1800.0
2009-01-14 12:20:00,29.53,29.53,29.53,29.53,200.0,21.2262,21.2262,21.2262,21.2262,200.0
2009-01-14 12:30:00,29.53,29.53,29.49,29.49,1900.0,21.2262,21.2262,21.1975,21.1975,1900.0
2009-01-14 12:40:00,29.49,29.49,29.49,29.49,0.0,21.1975,21.1975,21.1975,21.1975,0.0
2009-01-14 12:50:00,29.63,29.63,29.63,29.63,100.0,21.2981,21.2981,21.2981,21.2981,100.0
2009-01-14 13:00:00,29.65,29.65,29.61,29.61,300.0,21.3125,21.3125,21.2837,21.2837,300.0
2009-01-14 13:10:00,29.66,29.66,29.59,29.59,200.0,21.3197,21.3197,21.2694,21.2694,200.0
2009-01-14 13:20:00,29.6,29.61,29.53,29.53,2100.0,21.2765,21.2837,21.2262,21.2262,2100.0
2009-01-14 13:30:00,29.49,29.49,29.45,29.49,4200.0,21.1975,21.1975,21.1687,21.1975,4200.0
2009-01-14 13:40:00,29.51,29.58,29.51,29.53,1300.0,21.2118,21.2622,21.2118,21.2262,1300.0
2009-01-14 13:50:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 14:00:00,29.53,29.53,29.53,29.53,0.0,21.2262,21.2262,21.2262,21.2262,0.0
2009-01-14 14:10:00,29.63,29.67,29.59,29.67,2400.0,21.2981,21.3269,21.2694,21.3269,2400.0
2009-01-14 14:20:00,29.61,29.64,29.57,29.57,1700.0,21.2837,21.3053,21.255,21.255,1700.0
2009-01-14 14:30:00,29.61,29.74,29.61,29.73,4800.0,21.2837,21.3772,21.2837,21.37,4800.0
2009-01-14 14:40:00,29.68,29.77,29.68,29.71,4500.0,21.334,21.3987,21.334,21.3556,4500.0
2009-01-14 14:50:00,29.65,29.7,29.65,29.65,3100.0,21.3125,21.3484,21.3125,21.3125,3100.0
2009-01-14 15:00:00,29.55,29.55,29.5,29.53,800.0,21.2406,21.2406,21.2047,21.2262,800.0
2009-01-14 15:10:00,29.51,29.51,29.39,29.45,3500.0,21.2118,21.2118,21.1256,21.1687,3500.0
2009-01-14 15:20:00,29.53,29.57,29.46,29.49,4900.0,21.2262,21.255,21.1759,21.1975,4900.0
2009-01-14 15:30:00,29.48,29.5,29.4,29.4,3800.0,21.1903,21.2047,21.1328,21.1328,3800.0
2009-01-14 15:40:00,29.37,29.54,29.37,29.54,3700.0,21.1112,21.2334,21.1112,21.2334,3700.0
2009-01-14 15:50:00,29.55,29.6,29.54,29.59,19800.0,21.2406,21.2765,21.2334,21.2694,19800.0
2009-01-15 09:30:00,29.71,29.82,29.46,29.51,25400.0,21.3556,21.4347,21.1759,21.2118,25400.0
2009-01-15 09:40:00,29.5,29.5,29.16,29.16,9900.0,21.2047,21.2047,20.9603,20.9603,9900.0
2009-01-15 09:50:00,29.2,29.26,29.13,29.26,3200.0,20.989,21.0321,20.9387,21.0321,3200.0
2009-01-15 10:00:00,29.28,29.28,29.1,29.16,10000.0,21.0465,21.0465,20.9171,20.9603,10000.0
2009-01-15 10:10:00,29.15,29.2,28.9,28.96,14600.0,20.9531,20.989,20.7734,20.8165,14600.0
2009-01-15 10:20:00,28.94,29.0,28.84,28.88,5700.0,20.8021,20.8453,20.7303,20.759,5700.0
2009-01-15 10:30:00,28.89,28.91,28.82,28.86,7000.0,20.7662,20.7806,20.7159,20.7446,7000.0
2009-01-15 10:40:00,28.95,28.99,28.85,28.99,5500.0,20.8093,20.8381,20.7374,20.8381,5500.0
2009-01-15 10:50:00,28.97,29.04,28.97,29.01,4200.0,20.8237,20.874,20.8237,20.8524,4200.0
2009-01-15 11:00:00,29.0,29.07,28.96,29.07,7000.0,20.8453,20.8956,20.8165,20.8956,7000.0
2009-01-15 11:10:00,29.03,29.03,29.03,29.03,900.0,20.8668,20.8668,20.8668,20.8668,900.0
2009-01-15 11:20:00,29.04,29.07,29.04,29.05,6600.0,20.874,20.8956,20.874,20.8812,6600.0
2009-01-15 11:30:00,29.04,29.11,29.02,29.02,7200.0,20.874,20.9243,20.8596,20.8596,7200.0
2009-01-15 11:40:00,29.01,29.03,28.92,28.93,10200.0,20.8524,20.8668,20.7878,20.7949,10200.0
2009-01-15 11:50:00,28.93,29.01,28.93,29.0,4400.0,20.7949,20.8524,20.7949,20.8453,4400.0
2009-01-15 12:00:00,28.97,29.08,28.92,28.92,12400.0,20.8237,20.9028,20.7878,20.7878,12400.0
2009-01-15 12:10:00,28.9,28.97,28.9,28.97,8800.0,20.7734,20.8237,20.7734,20.8237,8800.0
2009-01-15 12:20:00,28.94,28.94,28.86,28.86,3000.0,20.8021,20.8021,20.7446,20.7446,3000.0
2009-01-15 12:30:00,28.81,28.83,28.81,28.81,1700.0,20.7087,20.7231,20.7087,20.7087,1700.0
2009-01-15 12:40:00,28.75,28.77,28.75,28.77,900.0,20.6656,20.6799,20.6656,20.6799,900.0
2009-01-15 12:50:00,28.84,28.85,28.83,28.84,1900.0,20.7303,20.7374,20.7231,20.7303,1900.0
2009-01-15 13:00:00,28.86,28.86,28.86,28.86,100.0,20.7446,20.7446,20.7446,20.7446,100.0
2009-01-15 13:10:00,28.86,28.86,28.86,28.86,0.0,20.7446,20.7446,20.7446,20.7446,0.0
2009-01-15 13:20:00,28.89,28.94,28.88,28.94,1700.0,20.7662,20.8021,20.759,20.8021,1700.0
2009-01-15 13:30:00,29.0,29.13,28.96,29.13,900.0,20.8453,20.9387,20.8165,20.9387,900.0
2009-01-15 13:40:00,29.1,29.12,29.07,29.12,2800.0,20.9171,20.9315,20.8956,20.9315,2800.0
2009-01-15 13:50:00,29.14,29.42,29.14,29.42,7000.0,20.9459,21.1472,20.9459,21.1472,7000.0
2009-01-15 14:00:00,29.41,29.5,29.41,29.5,1600.0,21.14,21.2047,21.14,21.2047,1600.0
2009-01-15 14:10:00,29.47,29.59,29.43,29.59,7700.0,21.1831,21.2694,21.1543,21.2694,7700.0
2009-01-15 14:20:00,29.61,29.66,29.5,29.63,12300.0,21.2837,21.3197,21.2047,21.2981,12300.0
2009-01-15 14:30:00,29.68,29.79,29.63,29.74,6400.0,21.334,21.4131,21.2981,21.3772,6400.0
2009-01-15 14:40:00,29.81,29.95,29.81,29.92,3200.0,21.4275,21.5281,21.4275,21.5066,3200.0
2009-01-15 14:50:00,29.94,29.97,29.83,29.83,4800.0,21.5209,21.5425,21.4419,21.4419,4800.0
2009-01-15 15:00:00,29.81,29.86,29.79,29.79,4900.0,21.4275,21.4634,21.4131,21.4131,4900.0
2009-01-15 15:10:00,29.75,29.86,29.75,29.86,4200.0,21.3844,21.4634,21.3844,21.4634,4200.0
2009-01-15 15:20:00,29.91,29.91,29.63,29.66,25800.0,21.4994,21.4994,21.2981,21.3197,25800.0
2009-01-15 15:30:00,29.6,29.6,29.47,29.58,7400.0,21.2765,21.2765,21.1831,21.2622,7400.0
2009-01-15 15:40:00,29.6,29.6,29.4,29.5,16300.0,21.2765,21.2765,21.1328,21.2047,16300.0
2009-01-15 15:50:00,29.49,29.74,29.49,29.74,2400.0,21.1975,21.3772,21.1975,21.3772,2400.0
2009-01-16 09:30:00,30.32,30.46,30.32,30.4,6100.0,21.7941,21.8947,21.7941,21.8516,6100.0
2009-01-16 09:40:00,30.27,30.4,30.27,30.4,1500.0,21.7581,21.8516,21.7581,21.8516,1500.0
2009-01-16 09:50:00,30.18,30.19,30.15,30.19,700.0,21.6934,21.7006,21.6719,21.7006,700.0
2009-01-16 10:00:00,30.2,30.25,30.19,30.2,1800.0,21.7078,21.7438,21.7006,21.7078,1800.0
2009-01-16 10:10:00,30.01,30.01,29.95,29.95,300.0,21.5712,21.5712,21.5281,21.5281,300.0
2009-01-16 10:20:00,29.97,30.08,29.97,30.08,2300.0,21.5425,21.6216,21.5425,21.6216,2300.0
2009-01-16 10:30:00,30.04,30.05,30.04,30.05,1400.0,21.5928,21.6,21.5928,21.6,1400.0
2009-01-16 10:40:00,30.16,30.16,30.1,30.1,1600.0,21.6791,21.6791,21.6359,21.6359,1600.0
2009-01-16 10:50:00,30.12,30.12,30.0,30.02,3800.0,21.6503,21.6503,21.5641,21.5784,3800.0
2009-01-16 11:00:00,30.0,30.0,29.98,29.98,800.0,21.5641,21.5641,21.5497,21.5497,800.0
2009-01-16 11:10:00,29.92,29.97,29.9,29.9,2400.0,21.5066,21.5425,21.4922,21.4922,2400.0
2009-01-16 11:20:00,29.9,29.91,29.9,29.9,3500.0,21.4922,21.4994,21.4922,21.4922,3500.0
2009-01-16 11:30:00,29.74,29.74,29.7,29.72,1900.0,21.3772,21.3772,21.3484,21.3628,1900.0
2009-01-16 11:40:00,29.7,29.74,29.7,29.74,7700.0,21.3484,21.3772,21.3484,21.3772,7700.0
2009-01-16 11:50:00,29.75,29.75,29.59,29.59,2900.0,21.3844,21.3844,21.2694,21.2694,2900.0
2009-01-16 12:00:00,29.62,29.62,29.58,29.58,500.0,21.2909,21.2909,21.2622,21.2622,500.0
2009-01-16 12:10:00,29.5,29.5,29.5,29.5,500.0,21.2047,21.2047,21.2047,21.2047,500.0
2009-01-16 12:20:00,29.38,29.38,29.38,29.38,100.0,21.1184,21.1184,21.1184,21.1184,100.0
2009-01-16 12:30:00,29.38,29.38,29.38,29.38,0.0,21.1184,21.1184,21.1184,21.1184,0.0
2009-01-16 12:40:00,29.45,29.45,29.42,29.44,4700.0,21.1687,21.1687,21.1472,21.1615,4700.0
2009-01-16 12:50:00,29.44,29.58,29.44,29.58,2800.0,21.1615,21.2622,21.1615,21.2622,2800.0
2009-01-16 13:00:00,29.54,29.54,29.54,29.54,1500.0,21.2334,21.2334,21.2334,21.2334,1500.0
2009-01-16 13:10:00,29.59,29.61,29.54,29.54,1700.0,21.2694,21.2837,21.2334,21.2334,1700.0
2009-01-16 13:20:00,29.52,29.52,29.46,29.52,2400.0,21.219,21.219,21.1759,21.219,2400.0
2009-01-16 13:30:00,29.54,29.7,29.54,29.7,2400.0,21.2334,21.3484,21.2334,21.3484,2400.0
2009-01-16 13:40:00,29.74,29.74,29.7,29.7,2100.0,21.3772,21.3772,21.3484,21.3484,2100.0
2009-01-16 13:50:00,29.66,29.74,29.66,29.7,3100.0,21.3197,21.3772,21.3197,21.3484,3100.0
2009-01-16 14:00:00,29.8,29.86,29.8,29.86,1200.0,21.4203,21.4634,21.4203,21.4634,1200.0
2009-01-16 14:10:00,29.81,29.81,29.81,29.81,1500.0,21.4275,21.4275,21.4275,21.4275,1500.0
2009-01-16 14:20:00,29.81,29.83,29.81,29.81,3100.0,21.4275,21.4419,21.4275,21.4275,3100.0
2009-01-16 14:30:00,29.81,29.85,29.74,29.8,11100.0,21.4275,21.4562,21.3772,21.4203,11100.0
2009-01-16 14:40:00,29.82,29.82,29.72,29.74,1900.0,21.4347,21.4347,21.3628,21.3772,1900.0
2009-01-16 14:50:00,29.82,29.88,29.81,29.87,18300.0,21.4347,21.4778,21.4275,21.4706,18300.0
2009-01-16 15:00:00,29.89,29.91,29.81,29.89,31800.0,21.485,21.4994,21.4275,21.485,31800.0
2009-01-16 15:10:00,29.92,30.01,29.85,29.96,32200.0,21.5066,21.5712,21.4562,21.5353,32200.0
2009-01-16 15:20:00,29.96,30.07,29.8,29.91,31300.0,21.5353,21.6144,21.4203,21.4994,31300.0
2009-01-16 15:30:00,29.91,29.96,29.91,29.96,1900.0,21.4994,21.5353,21.4994,21.5353,1900.0
2009-01-16 15:40:00,29.93,29.93,29.85,29.93,1700.0,21.5137,21.5137,21.4562,21.5137,1700.0
2009-01-16 15:50:00,29.91,29.97,29.91,29.91,2100.0,21.4994,21.5425,21.4994,21.4994,2100.0
2009-01-20 09:30:00,29.51,29.51,29.13,29.25,25200.0,21.2118,21.2118,20.9387,21.025,25200.0
2009-01-20 09:40:00,29.12,29.13,28.91,28.91,4100.0,20.9315,20.9387,20.7806,20.7806,4100.0
2009-01-20 09:50:00,28.91,28.91,28.76,28.84,3800.0,20.7806,20.7806,20.6727,20.7303,3800.0
2009-01-20 10:00:00,28.81,28.84,28.77,28.78,3900.0,20.7087,20.7303,20.6799,20.6871,3900.0
2009-01-20 10:10:00,28.83,28.98,28.83,28.98,2700.0,20.7231,20.8309,20.7231,20.8309,2700.0
2009-01-20 10:20:00,28.92,28.96,28.88,28.96,33700.0,20.7878,20.8165,20.759,20.8165,33700.0
2009-01-20 10:30:00,28.98,28.98,28.86,28.89,10500.0,20.8309,20.8309,20.7446,20.7662,10500.0
2009-01-20 10:40:00,28.89,28.89,28.77,28.8,6300.0,20.7662,20.7662,20.6799,20.7015,6300.0
2009-01-20 10:50:00,28.79,28.82,28.73,28.73,9000.0,20.6943,20.7159,20.6512,20.6512,9000.0
2009-01-20 11:00:00,28.72,28.78,28.72,28.73,22800.0,20.644,20.6871,20.644,20.6512,22800.0
2009-01-20 11:10:00,28.73,28.73,28.65,28.67,35500.0,20.6512,20.6512,20.5937,20.6081,35500.0
2009-01-20 11:20:00,28.62,28.64,28.62,28.64,3600.0,20.5721,20.5865,20.5721,20.5865,3600.0
2009-01-20 11:30:00,28.66,28.83,28.66,28.83,21800.0,20.6009,20.7231,20.6009,20.7231,21800.0
2009-01-20 11:40:00,28.83,28.84,28.8,28.82,41400.0,20.7231,20.7303,20.7015,20.7159,41400.0
2009-01-20 11:50:00,28.8,28.81,28.7,28.7,20800.0,20.7015,20.7087,20.6296,20.6296,20800.0
2009-01-20 12:00:00,28.68,28.78,28.66,28.74,24800.0,20.6152,20.6871,20.6009,20.6584,24800.0
2009-01-20 12:10:00,28.74,28.82,28.7,28.8,10600.0,20.6584,20.7159,20.6296,20.7015,10600.0
2009-01-20 12:20:00,28.8,28.8,28.58,28.58,6300.0,20.7015,20.7015,20.5434,20.5434,6300.0
2009-01-20 12:30:00,28.55,28.66,28.54,28.62,7800.0,20.5218,20.6009,20.5146,20.5721,7800.0
2009-01-20 12:40:00,28.66,28.7,28.65,28.66,15100.0,20.6009,20.6296,20.5937,20.6009,15100.0
2009-01-20 12:50:00,28.66,28.66,28.62,28.62,2200.0,20.6009,20.6009,20.5721,20.5721,2200.0
2009-01-20 13:00:00,28.6,28.67,28.58,28.58,7100.0,20.5577,20.6081,20.5434,20.5434,7100.0
2009-01-20 13:10:00,28.53,28.56,28.51,28.53,4800.0,20.5074,20.529,20.493,20.5074,4800.0
2009-01-20 13:20:00,28.54,28.62,28.54,28.59,5300.0,20.5146,20.5721,20.5146,20.5505,5300.0
2009-01-20 13:30:00,28.58,28.6,28.49,28.49,4400.0,20.5434,20.5577,20.4787,20.4787,4400.0
2009-01-20 13:40:00,28.5,28.56,28.48,28.48,7700.0,20.4859,20.529,20.4715,20.4715,7700.0
2009-01-20 13:50:00,28.42,28.43,28.4,28.4,8700.0,20.4284,20.4355,20.414,20.414,8700.0
2009-01-20 14:00:00,28.39,28.47,28.34,28.47,10200.0,20.4068,20.4643,20.3708,20.4643,10200.0
2009-01-20 14:10:00,28.38,28.38,28.31,28.31,6900.0,20.3996,20.3996,20.3493,20.3493,6900.0
2009-01-20 14:20:00,28.28,28.3,28.19,28.3,8100.0,20.3277,20.3421,20.263,20.3421,8100.0
2009-01-20 14:30:00,28.31,28.38,28.3,28.37,8500.0,20.3493,20.3996,20.3421,20.3924,8500.0
2009-01-20 14:40:00,28.37,28.37,28.18,28.18,7700.0,20.3924,20.3924,20.2558,20.2558,7700.0
2009-01-20 14:50:00,28.19,28.31,28.16,28.3,7800.0,20.263,20.3493,20.2415,20.3421,7800.0
2009-01-20 15:00:00,28.18,28.18,28.06,28.06,9600.0,20.2558,20.2558,20.1696,20.1696,9600.0
2009-01-20 15:10:00,28.04,28.08,27.94,27.99,12800.0,20.1552,20.184,20.0833,20.1193,12800.0
2009-01-20 15:20:00,27.98,28.15,27.97,28.14,17000.0,20.1121,20.2343,20.1049,20.2271,17000.0
2009-01-20 15:30:00,28.13,28.25,28.13,28.16,9900.0,20.2199,20.3062,20.2199,20.2415,9900.0
2009-01-20 15:40:00,28.14,28.14,28.03,28.13,34700.0,20.2271,20.2271,20.148,20.2199,34700.0
2009-01-20 15:50:00,28.11,28.11,27.87,28.03,54700.0,20.2055,20.2055,20.033,20.148,54700.0
2009-01-21 09:30:00,28.51,28.63,28.28,28.48,19000.0,20.493,20.5793,20.3277,20.4715,19000.0
2009-01-21 09:40:00,28.45,28.55,28.33,28.44,12300.0,20.4499,20.5218,20.3637,20.4427,12300.0
2009-01-21 09:50:00,28.4,28.66,28.4,28.66,1000.0,20.414,20.6009,20.414,20.6009,1000.0
2009-01-21 10:00:00,28.67,28.68,28.61,28.61,1400.0,20.6081,20.6152,20.5649,20.5649,1400.0
2009-01-21 10:10:00,28.54,28.57,28.52,28.57,2600.0,20.5146,20.5362,20.5002,20.5362,2600.0
2009-01-21 10:20:00,28.58,28.68,28.51,28.6,2200.0,20.5434,20.6152,20.493,20.5577,2200.0
2009-01-21 10:30:00,28.4,28.48,28.31,28.39,600.0,20.414,20.4715,20.3493,20.4068,600.0
2009-01-21 10:40:00,28.33,28.37,28.28,28.33,3700.0,20.3637,20.3924,20.3277,20.3637,3700.0
2009-01-21 10:50:00,28.21,28.28,28.08,28.08,1800.0,20.2774,20.3277,20.184,20.184,1800.0
2009-01-21 11:00:00,28.14,28.25,28.14,28.25,3300.0,20.2271,20.3062,20.2271,20.3062,3300.0
2009-01-21 11:10:00,28.21,28.33,28.17,28.33,2600.0,20.2774,20.3637,20.2487,20.3637,2600.0
2009-01-21 11:20:00,28.29,28.34,28.25,28.31,700.0,20.3349,20.3708,20.3062,20.3493,700.0
2009-01-21 11:30:00,28.33,28.42,28.32,28.32,1800.0,20.3637,20.4284,20.3565,20.3565,1800.0
2009-01-21 11:40:00,28.3,28.4,28.3,28.38,2300.0,20.3421,20.414,20.3421,20.3996,2300.0
2009-01-21 11:50:00,28.41,28.46,28.38,28.42,1500.0,20.4212,20.4571,20.3996,20.4284,1500.0
2009-01-21 12:00:00,28.35,28.42,28.29,28.42,5200.0,20.378,20.4284,20.3349,20.4284,5200.0
2009-01-21 12:10:00,28.45,28.51,28.45,28.51,1500.0,20.4499,20.493,20.4499,20.493,1500.0
2009-01-21 12:20:00,28.42,28.46,28.35,28.36,3000.0,20.4284,20.4571,20.378,20.3852,3000.0
2009-01-21 12:30:00,28.33,28.42,28.33,28.39,4900.0,20.3637,20.4284,20.3637,20.4068,4900.0
2009-01-21 12:40:00,28.37,28.41,28.3,28.34,2700.0,20.3924,20.4212,20.3421,20.3708,2700.0
2009-01-21 12:50:00,28.31,28.37,28.31,28.37,1300.0,20.3493,20.3924,20.3493,20.3924,1300.0
2009-01-21 13:00:00,28.42,28.48,28.42,28.48,600.0,20.4284,20.4715,20.4284,20.4715,600.0
2009-01-21 13:10:00,28.46,28.46,28.38,28.38,900.0,20.4571,20.4571,20.3996,20.3996,900.0
2009-01-21 13:20:00,28.38,28.38,28.34,28.34,1000.0,20.3996,20.3996,20.3708,20.3708,1000.0
2009-01-21 13:30:00,28.34,28.47,28.34,28.47,1400.0,20.3708,20.4643,20.3708,20.4643,1400.0
2009-01-21 13:40:00,28.51,28.54,28.5,28.53,6800.0,20.493,20.5146,20.4859,20.5074,6800.0
2009-01-21 13:50:00,28.53,28.54,28.5,28.54,1500.0,20.5074,20.5146,20.4859,20.5146,1500.0
2009-01-21 14:00:00,28.56,28.58,28.47,28.52,3000.0,20.529,20.5434,20.4643,20.5002,3000.0
2009-01-21 14:10:00,28.51,28.61,28.44,28.55,43800.0,20.493,20.5649,20.4427,20.5218,43800.0
2009-01-21 14:20:00,28.52,28.58,28.51,28.55,13700.0,20.5002,20.5434,20.493,20.5218,13700.0
2009-01-21 14:30:00,28.57,28.82,28.57,28.75,15800.0,20.5362,20.7159,20.5362,20.6656,15800.0
2009-01-21 14:40:00,28.75,28.82,28.7,28.78,13100.0,20.6656,20.7159,20.6296,20.6871,13100.0
2009-01-21 14:50:00,28.74,28.89,28.7,28.78,30600.0,20.6584,20.7662,20.6296,20.6871,30600.0
2009-01-21 15:00:00,28.83,28.97,28.77,28.89,18300.0,20.7231,20.8237,20.6799,20.7662,18300.0
2009-01-21 15:10:00,28.91,29.0,28.88,29.0,18400.0,20.7806,20.8453,20.759,20.8453,18400.0
2009-01-21 15:20:00,28.95,28.96,28.83,28.92,16600.0,20.8093,20.8165,20.7231,20.7878,16600.0
2009-01-21 15:30:00,28.88,29.01,28.82,29.01,18600.0,20.759,20.8524,20.7159,20.8524,18600.0
2009-01-21 15:40:00,29.03,29.08,28.97,29.04,37200.0,20.8668,20.9028,20.8237,20.874,37200.0
2009-01-21 15:50:00,29.05,29.24,28.99,29.21,73300.0,20.8812,21.0178,20.8381,20.9962,73300.0
2009-01-22 09:30:00,28.59,28.63,28.19,28.42,9900.0,20.5505,20.5793,20.263,20.4284,9900.0
2009-01-22 09:40:00,28.58,28.58,28.35,28.37,3500.0,20.5434,20.5434,20.378,20.3924,3500.0
2009-01-22 09:50:00,28.37,28.5,28.37,28.44,6500.0,20.3924,20.4859,20.3924,20.4427,6500.0
2009-01-22 10:00:00,28.46,28.48,28.39,28.42,6400.0,20.4571,20.4715,20.4068,20.4284,6400.0
2009-01-22 10:10:00,28.49,28.49,28.44,28.49,7000.0,20.4787,20.4787,20.4427,20.4787,7000.0
2009-01-22 10:20:00,28.56,28.56,28.44,28.45,4800.0,20.529,20.529,20.4427,20.4499,4800.0
2009-01-22 10:30:00,28.4,28.4,28.32,28.32,4800.0,20.414,20.414,20.3565,20.3565,4800.0
2009-01-22 10:40:00,28.3,28.36,28.28,28.36,7400.0,20.3421,20.3852,20.3277,20.3852,7400.0
2009-01-22 10:50:00,28.36,28.4,28.32,28.32,5100.0,20.3852,20.414,20.3565,20.3565,5100.0
2009-01-22 11:00:00,28.32,28.32,28.27,28.27,3800.0,20.3565,20.3565,20.3205,20.3205,3800.0
2009-01-22 11:10:00,28.24,28.32,28.24,28.32,5100.0,20.299,20.3565,20.299,20.3565,5100.0
2009-01-22 11:20:00,28.31,28.4,28.31,28.36,5800.0,20.3493,20.414,20.3493,20.3852,5800.0
2009-01-22 11:30:00,28.28,28.28,28.2,28.2,1200.0,20.3277,20.3277,20.2702,20.2702,1200.0
2009-01-22 11:40:00,28.14,28.4,28.13,28.4,4900.0,20.2271,20.414,20.2199,20.414,4900.0
2009-01-22 11:50:00,28.4,28.4,28.4,28.4,0.0,20.414,20.414,20.414,20.414,0.0
2009-01-22 12:00:00,28.13,28.13,28.02,28.07,8400.0,20.2199,20.2199,20.1408,20.1768,8400.0
2009-01-22 12:10:00,28.09,28.22,28.09,28.22,4700.0,20.1911,20.2846,20.1911,20.2846,4700.0
2009-01-22 12:20:00,28.18,28.23,28.14,28.23,4700.0,20.2558,20.2918,20.2271,20.2918,4700.0
2009-01-22 12:30:00,28.22,28.27,28.22,28.27,2500.0,20.2846,20.3205,20.2846,20.3205,2500.0
2009-01-22 12:40:00,28.3,28.38,28.3,28.38,6300.0,20.3421,20.3996,20.3421,20.3996,6300.0
2009-01-22 12:50:00,28.38,28.4,28.38,28.38,6800.0,20.3996,20.414,20.3996,20.3996,6800.0
2009-01-22 13:00:00,28.36,28.42,28.36,28.38,4600.0,20.3852,20.4284,20.3852,20.3996,4600.0
2009-01-22 13:10:00,28.34,28.34,28.28,28.3,3900.0,20.3708,20.3708,20.3277,20.3421,3900.0
2009-01-22 13:20:00,28.26,28.38,28.26,28.34,5200.0,20.3133,20.3996,20.3133,20.3708,5200.0
2009-01-22 13:30:00,28.34,28.34,28.3,28.34,2400.0,20.3708,20.3708,20.3421,20.3708,2400.0
2009-01-22 13:40:00,28.34,28.51,28.34,28.51,12700.0,20.3708,20.493,20.3708,20.493,12700.0
2009-01-22 13:50:00,28.47,28.57,28.45,28.57,34600.0,20.4643,20.5362,20.4499,20.5362,34600.0
2009-01-22 14:00:00,28.6,28.83,28.5,28.83,42000.0,20.5577,20.7231,20.4859,20.7231,42000.0
2009-01-22 14:10:00,28.88,28.91,28.8,28.91,15600.0,20.759,20.7806,20.7015,20.7806,15600.0
2009-01-22 14:20:00,28.91,28.96,28.84,28.84,8300.0,20.7806,20.8165,20.7303,20.7303,8300.0
2009-01-22 14:30:00,28.8,28.88,28.76,28.88,4800.0,20.7015,20.759,20.6727,20.759,4800.0
2009-01-22 14:40:00,28.88,28.88,28.8,28.8,1700.0,20.759,20.759,20.7015,20.7015,1700.0
2009-01-22 14:50:00,28.61,28.69,28.57,28.69,27900.0,20.5649,20.6224,20.5362,20.6224,27900.0
2009-01-22 15:00:00,28.74,28.77,28.64,28.64,3800.0,20.6584,20.6799,20.5865,20.5865,3800.0
2009-01-22 15:10:00,28.49,28.49,28.41,28.41,5000.0,20.4787,20.4787,20.4212,20.4212,5000.0
2009-01-22 15:20:00,28.39,28.51,28.39,28.51,7700.0,20.4068,20.493,20.4068,20.493,7700.0
2009-01-22 15:30:00,28.52,28.55,28.41,28.44,13700.0,20.5002,20.5218,20.4212,20.4427,13700.0
2009-01-22 15:40:00,28.44,28.77,28.44,28.77,15000.0,20.4427,20.6799,20.4427,20.6799,15000.0
2009-01-22 15:50:00,28.76,28.82,28.51,28.53,20800.0,20.6727,20.7159,20.493,20.5074,20800.0
2009-01-23 09:30:00,28.04,28.04,27.7,27.84,13100.0,20.1552,20.1552,19.9108,20.0114,13100.0
2009-01-23 09:40:00,27.84,27.85,27.81,27.83,2400.0,20.0114,20.0186,19.9899,20.0043,2400.0
2009-01-23 09:50:00,27.84,27.91,27.79,27.87,14800.0,20.0114,20.0618,19.9755,20.033,14800.0
2009-01-23 10:00:00,27.92,28.0,27.92,27.98,3900.0,20.069,20.1265,20.069,20.1121,3900.0
2009-01-23 10:10:00,27.96,28.0,27.92,27.99,8700.0,20.0977,20.1265,20.069,20.1193,8700.0
2009-01-23 10:20:00,27.96,28.13,27.96,28.13,67600.0,20.0977,20.2199,20.0977,20.2199,67600.0
2009-01-23 10:30:00,28.08,28.1,27.99,27.99,9100.0,20.184,20.1983,20.1193,20.1193,9100.0
2009-01-23 10:40:00,27.99,27.99,27.88,27.94,1000.0,20.1193,20.1193,20.0402,20.0833,1000.0
2009-01-23 10:50:00,27.9,27.96,27.89,27.92,1200.0,20.0546,20.0977,20.0474,20.069,1200.0
2009-01-23 11:00:00,27.92,28.16,27.92,28.16,900.0,20.069,20.2415,20.069,20.2415,900.0
2009-01-23 11:10:00,28.12,28.31,28.09,28.31,12300.0,20.2127,20.3493,20.1911,20.3493,12300.0
2009-01-23 11:20:00,28.33,28.39,28.3,28.3,3300.0,20.3637,20.4068,20.3421,20.3421,3300.0
2009-01-23 11:30:00,28.26,28.27,28.21,28.22,4000.0,20.3133,20.3205,20.2774,20.2846,4000.0
2009-01-23 11:40:00,28.28,28.32,28.21,28.21,7600.0,20.3277,20.3565,20.2774,20.2774,7600.0
2009-01-23 11:50:00,28.24,28.24,28.09,28.09,2200.0,20.299,20.299,20.1911,20.1911,2200.0
2009-01-23 12:00:00,28.1,28.17,28.1,28.17,2500.0,20.1983,20.2487,20.1983,20.2487,2500.0
2009-01-23 12:10:00,28.17,28.25,28.17,28.25,1800.0,20.2487,20.3062,20.2487,20.3062,1800.0
2009-01-23 12:20:00,28.26,28.41,28.26,28.41,38100.0,20.3133,20.4212,20.3133,20.4212,38100.0
2009-01-23 12:30:00,28.37,28.38,28.21,28.21,5200.0,20.3924,20.3996,20.2774,20.2774,5200.0
2009-01-23 12:40:00,28.17,28.38,28.17,28.37,5000.0,20.2487,20.3996,20.2487,20.3924,5000.0
2009-01-23 12:50:00,28.38,28.4,28.28,28.28,9000.0,20.3996,20.414,20.3277,20.3277,9000.0
2009-01-23 13:00:00,28.29,28.37,28.25,28.33,13300.0,20.3349,20.3924,20.3062,20.3637,13300.0
2009-01-23 13:10:00,28.33,28.59,28.33,28.59,10000.0,20.3637,20.5505,20.3637,20.5505,10000.0
2009-01-23 13:20:00,28.57,28.62,28.54,28.54,26100.0,20.5362,20.5721,20.5146,20.5146,26100.0
2009-01-23 13:30:00,28.54,28.74,28.54,28.65,6400.0,20.5146,20.6584,20.5146,20.5937,6400.0
2009-01-23 13:40:00,28.66,28.71,28.65,28.71,6700.0,20.6009,20.6368,20.5937,20.6368,6700.0
2009-01-23 13:50:00,28.71,28.76,28.65,28.76,7900.0,20.6368,20.6727,20.5937,20.6727,7900.0
2009-01-23 14:00:00,28.81,28.84,28.76,28.77,8000.0,20.7087,20.7303,20.6727,20.6799,8000.0
2009-01-23 14:10:00,28.77,28.77,28.63,28.64,3900.0,20.6799,20.6799,20.5793,20.5865,3900.0
2009-01-23 14:20:00,28.65,28.81,28.62,28.79,6700.0,20.5937,20.7087,20.5721,20.6943,6700.0
2009-01-23 14:30:00,28.76,28.76,28.6,28.65,7900.0,20.6727,20.6727,20.5577,20.5937,7900.0
2009-01-23 14:40:00,28.64,28.69,28.6,28.64,5800.0,20.5865,20.6224,20.5577,20.5865,5800.0
2009-01-23 14:50:00,28.64,28.64,28.42,28.49,2400.0,20.5865,20.5865,20.4284,20.4787,2400.0
2009-01-23 15:00:00,28.44,28.58,28.44,28.48,4100.0,20.4427,20.5434,20.4427,20.4715,4100.0
2009-01-23 15:10:00,28.44,28.6,28.44,28.57,12800.0,20.4427,20.5577,20.4427,20.5362,12800.0
2009-01-23 15:20:00,28.56,28.7,28.56,28.58,2600.0,20.529,20.6296,20.529,20.5434,2600.0
2009-01-23 15:30:00,28.53,28.68,28.51,28.59,3100.0,20.5074,20.6152,20.493,20.5505,3100.0
2009-01-23 15:40:00,28.65,28.71,28.61,28.67,3100.0,20.5937,20.6368,20.5649,20.6081,3100.0
2009-01-23 15:50:00,28.73,28.78,28.69,28.76,3900.0,20.6512,20.6871,20.6224,20.6727,3900.0
2009-01-26 09:30:00,28.91,28.99,28.75,28.93,53100.0,20.7806,20.8381,20.6656,20.7949,53100.0
2009-01-26 09:40:00,28.95,29.13,28.95,29.02,5600.0,20.8093,20.9387,20.8093,20.8596,5600.0
2009-01-26 09:50:00,29.01,29.06,29.0,29.05,4000.0,20.8524,20.8884,20.8453,20.8812,4000.0
2009-01-26 10:00:00,29.24,29.36,29.24,29.36,9700.0,21.0178,21.104,21.0178,21.104,9700.0
2009-01-26 10:10:00,29.38,29.4,29.3,29.3,6200.0,21.1184,21.1328,21.0609,21.0609,6200.0
2009-01-26 10:20:00,29.33,29.43,29.32,29.4,11700.0,21.0825,21.1543,21.0753,21.1328,11700.0
2009-01-26 10:30:00,29.35,29.35,29.29,29.29,5400.0,21.0968,21.0968,21.0537,21.0537,5400.0
2009-01-26 10:40:00,29.25,29.3,29.22,29.3,2300.0,21.025,21.0609,21.0034,21.0609,2300.0
2009-01-26 10:50:00,29.3,29.3,29.24,29.28,3600.0,21.0609,21.0609,21.0178,21.0465,3600.0
2009-01-26 11:00:00,29.32,29.33,29.24,29.24,2000.0,21.0753,21.0825,21.0178,21.0178,2000.0
2009-01-26 11:10:00,29.22,29.29,29.22,29.29,6900.0,21.0034,21.0537,21.0034,21.0537,6900.0
2009-01-26 11:20:00,29.22,29.25,29.21,29.25,1400.0,21.0034,21.025,20.9962,21.025,1400.0
2009-01-26 11:30:00,29.27,29.27,29.23,29.23,700.0,21.0393,21.0393,21.0106,21.0106,700.0
2009-01-26 11:40:00,29.27,29.27,29.12,29.12,800.0,21.0393,21.0393,20.9315,20.9315,800.0
2009-01-26 11:50:00,29.16,29.23,29.16,29.18,9700.0,20.9603,21.0106,20.9603,20.9746,9700.0
2009-01-26 12:00:00,29.21,29.21,29.21,29.21,200.0,20.9962,20.9962,20.9962,20.9962,200.0
2009-01-26 12:10:00,29.21,29.31,29.2,29.21,1900.0,20.9962,21.0681,20.989,20.9962,1900.0
2009-01-26 12:20:00,29.26,29.33,29.26,29.33,300.0,21.0321,21.0825,21.0321,21.0825,300.0
2009-01-26 12:30:00,29.29,29.31,29.17,29.17,1600.0,21.0537,21.0681,20.9675,20.9675,1600.0
2009-01-26 12:40:00,29.19,29.22,29.19,29.22,1100.0,20.9818,21.0034,20.9818,21.0034,1100.0
2009-01-26 12:50:00,29.22,29.3,29.18,29.18,1700.0,21.0034,21.0609,20.9746,20.9746,1700.0
2009-01-26 13:00:00,29.18,29.25,29.06,29.06,1700.0,20.9746,21.025,20.8884,20.8884,1700.0
2009-01-26 13:10:00,29.1,29.14,29.05,29.09,900.0,20.9171,20.9459,20.8812,20.91,900.0
2009-01-26 13:20:00,29.09,29.13,29.02,29.1,2700.0,20.91,20.9387,20.8596,20.9171,2700.0
2009-01-26 13:30:00,29.09,29.09,28.96,28.97,3000.0,20.91,20.91,20.8165,20.8237,3000.0
2009-01-26 13:40:00,28.96,29.1,28.96,29.02,2800.0,20.8165,20.9171,20.8165,20.8596,2800.0
2009-01-26 13:50:00,28.94,28.94,28.86,28.9,1100.0,20.8021,20.8021,20.7446,20.7734,1100.0
2009-01-26 14:00:00,28.8,28.8,28.71,28.78,1900.0,20.7015,20.7015,20.6368,20.6871,1900.0
2009-01-26 14:10:00,28.74,28.74,28.63,28.72,1400.0,20.6584,20.6584,20.5793,20.644,1400.0
2009-01-26 14:20:00,28.77,28.78,28.69,28.76,9000.0,20.6799,20.6871,20.6224,20.6727,9000.0
2009-01-26 14:30:00,28.78,28.85,28.78,28.85,2100.0,20.6871,20.7374,20.6871,20.7374,2100.0
2009-01-26 14:40:00,28.76,28.84,28.69,28.84,19800.0,20.6727,20.7303,20.6224,20.7303,19800.0
2009-01-26 14:50:00,28.88,29.0,28.8,28.96,9800.0,20.759,20.8453,20.7015,20.8165,9800.0
2009-01-26 15:00:00,29.04,29.15,29.03,29.15,3500.0,20.874,20.9531,20.8668,20.9531,3500.0
2009-01-26 15:10:00,29.12,29.15,29.1,29.15,26300.0,20.9315,20.9531,20.9171,20.9531,26300.0
2009-01-26 15:20:00,29.12,29.18,29.1,29.16,4600.0,20.9315,20.9746,20.9171,20.9603,4600.0
2009-01-26 15:30:00,29.2,29.24,29.13,29.2,26700.0,20.989,21.0178,20.9387,20.989,26700.0
2009-01-26 15:40:00,29.2,29.2,28.97,29.08,94300.0,20.989,20.989,20.8237,20.9028,94300.0
2009-01-26 15:50:00,29.08,29.08,29.02,29.02,1800.0,20.9028,20.9028,20.8596,20.8596,1800.0
2009-01-27 09:30:00,29.32,29.51,29.25,29.51,4800.0,21.0753,21.2118,21.025,21.2118,4800.0
2009-01-27 09:40:00,29.5,29.51,29.48,29.48,2500.0,21.2047,21.2118,21.1903,21.1903,2500.0
2009-01-27 09:50:00,29.45,29.5,29.41,29.41,4400.0,21.1687,21.2047,21.14,21.14,4400.0
2009-01-27 10:00:00,29.37,29.37,29.16,29.16,6400.0,21.1112,21.1112,20.9603,20.9603,6400.0
2009-01-27 10:10:00,29.18,29.2,29.15,29.17,2200.0,20.9746,20.989,20.9531,20.9675,2200.0
2009-01-27 10:20:00,29.29,29.38,29.29,29.29,1300.0,21.0537,21.1184,21.0537,21.0537,1300.0
2009-01-27 10:30:00,29.29,29.31,29.28,29.31,900.0,21.0537,21.0681,21.0465,21.0681,900.0
2009-01-27 10:40:00,29.29,29.3,29.17,29.17,2000.0,21.0537,21.0609,20.9675,20.9675,2000.0
2009-01-27 10:50:00,29.15,29.26,29.15,29.26,800.0,20.9531,21.0321,20.9531,21.0321,800.0
2009-01-27 11:00:00,29.27,29.4,29.27,29.4,1800.0,21.0393,21.1328,21.0393,21.1328,1800.0
2009-01-27 11:10:00,29.4,29.47,29.4,29.47,700.0,21.1328,21.1831,21.1328,21.1831,700.0
2009-01-27 11:20:00,29.44,29.49,29.43,29.46,3000.0,21.1615,21.1975,21.1543,21.1759,3000.0
2009-01-27 11:30:00,29.46,29.47,29.42,29.44,7400.0,21.1759,21.1831,21.1472,21.1615,7400.0
2009-01-27 11:40:00,29.38,29.43,29.38,29.43,200.0,21.1184,21.1543,21.1184,21.1543,200.0
2009-01-27 11:50:00,29.41,29.41,29.38,29.38,2800.0,21.14,21.14,21.1184,21.1184,2800.0
2009-01-27 12:00:00,29.4,29.42,29.37,29.42,1900.0,21.1328,21.1472,21.1112,21.1472,1900.0
2009-01-27 12:10:00,29.43,29.52,29.42,29.52,3000.0,21.1543,21.219,21.1472,21.219,3000.0
2009-01-27 12:20:00,29.53,29.57,29.53,29.56,1100.0,21.2262,21.255,21.2262,21.2478,1100.0
2009-01-27 12:30:00,29.61,29.61,29.6,29.6,400.0,21.2837,21.2837,21.2765,21.2765,400.0
2009-01-27 12:40:00,29.61,29.64,29.59,29.59,3300.0,21.2837,21.3053,21.2694,21.2694,3300.0
2009-01-27 12:50:00,29.55,29.62,29.55,29.59,2600.0,21.2406,21.2909,21.2406,21.2694,2600.0
2009-01-27 13:00:00,29.56,29.57,29.45,29.45,3200.0,21.2478,21.255,21.1687,21.1687,3200.0
2009-01-27 13:10:00,29.47,29.49,29.47,29.48,6100.0,21.1831,21.1975,21.1831,21.1903,6100.0
2009-01-27 13:20:00,29.46,29.57,29.46,29.48,4000.0,21.1759,21.255,21.1759,21.1903,4000.0
2009-01-27 13:30:00,29.47,29.6,29.47,29.55,29800.0,21.1831,21.2765,21.1831,21.2406,29800.0
2009-01-27 13:40:00,29.56,29.59,29.55,29.55,4200.0,21.2478,21.2694,21.2406,21.2406,4200.0
2009-01-27 13:50:00,29.54,29.59,29.48,29.48,2700.0,21.2334,21.2694,21.1903,21.1903,2700.0
2009-01-27 14:00:00,29.46,29.46,29.36,29.41,4900.0,21.1759,21.1759,21.104,21.14,4900.0
2009-01-27 14:10:00,29.39,29.43,29.34,29.41,3000.0,21.1256,21.1543,21.0897,21.14,3000.0
2009-01-27 14:20:00,29.41,29.42,29.36,29.36,5500.0,21.14,21.1472,21.104,21.104,5500.0
2009-01-27 14:30:00,29.32,29.46,29.32,29.44,5400.0,21.0753,21.1759,21.0753,21.1615,5400.0
2009-01-27 14:40:00,29.42,29.43,29.4,29.41,3600.0,21.1472,21.1543,21.1328,21.14,3600.0
2009-01-27 14:50:00,29.46,29.49,29.45,29.49,4600.0,21.1759,21.1975,21.1687,21.1975,4600.0
2009-01-27 15:00:00,29.53,29.53,29.4,29.43,6200.0,21.2262,21.2262,21.1328,21.1543,6200.0
2009-01-27 15:10:00,29.45,29.5,29.45,29.5,4300.0,21.1687,21.2047,21.1687,21.2047,4300.0
2009-01-27 15:20:00,29.5,29.59,29.5,29.59,7900.0,21.2047,21.2694,21.2047,21.2694,7900.0
2009-01-27 15:30:00,29.58,29.58,29.5,29.5,3600.0,21.2622,21.2622,21.2047,21.2047,3600.0
2009-01-27 15:40:00,29.5,29.5,29.46,29.46,6600.0,21.2047,21.2047,21.1759,21.1759,6600.0
2009-01-27 15:50:00,29.44,29.5,29.44,29.48,8000.0,21.1615,21.2047,21.1615,21.1903,8000.0
2009-01-28 09:30:00,30.14,30.35,30.14,30.31,9000.0,21.6647,21.8156,21.6647,21.7869,9000.0
2009-01-28 09:40:00,30.16,30.16,30.16,30.16,100.0,21.6791,21.6791,21.6791,21.6791,100.0
2009-01-28 09:50:00,30.2,30.2,30.13,30.13,300.0,21.7078,21.7078,21.6575,21.6575,300.0
2009-01-28 10:00:00,30.11,30.18,30.11,30.16,2600.0,21.6431,21.6934,21.6431,21.6791,2600.0
2009-01-28 10:10:00,30.16,30.16,30.16,30.16,0.0,21.6791,21.6791,21.6791,21.6791,0.0
2009-01-28 10:20:00,30.23,30.25,30.16,30.22,600.0,21.7294,21.7438,21.6791,21.7222,600.0
2009-01-28 10:30:00,30.22,30.42,30.22,30.42,1400.0,21.7222,21.866,21.7222,21.866,1400.0
2009-01-28 10:40:00,30.35,30.36,30.35,30.36,500.0,21.8156,21.8228,21.8156,21.8228,500.0
2009-01-28 10:50:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-01-28 11:00:00,30.33,30.46,30.33,30.45,1500.0,21.8013,21.8947,21.8013,21.8875,1500.0
2009-01-28 11:10:00,30.45,30.45,30.45,30.45,0.0,21.8875,21.8875,21.8875,21.8875,0.0
2009-01-28 11:20:00,30.37,30.37,30.37,30.37,500.0,21.83,21.83,21.83,21.83,500.0
2009-01-28 11:30:00,30.33,30.33,30.29,30.29,400.0,21.8013,21.8013,21.7725,21.7725,400.0
2009-01-28 11:40:00,30.32,30.34,30.32,30.34,700.0,21.7941,21.8085,21.7941,21.8085,700.0
2009-01-28 11:50:00,30.28,30.29,30.28,30.29,2500.0,21.7653,21.7725,21.7653,21.7725,2500.0
2009-01-28 12:00:00,30.31,30.33,30.31,30.33,300.0,21.7869,21.8013,21.7869,21.8013,300.0
2009-01-28 12:10:00,30.33,30.36,30.33,30.36,600.0,21.8013,21.8228,21.8013,21.8228,600.0
2009-01-28 12:20:00,30.37,30.38,30.37,30.38,300.0,21.83,21.8372,21.83,21.8372,300.0
2009-01-28 12:30:00,30.36,30.36,30.36,30.36,100.0,21.8228,21.8228,21.8228,21.8228,100.0
2009-01-28 12:40:00,30.35,30.35,30.35,30.35,100.0,21.8156,21.8156,21.8156,21.8156,100.0
2009-01-28 12:50:00,30.37,30.37,30.37,30.37,900.0,21.83,21.83,21.83,21.83,900.0
2009-01-28 13:00:00,30.34,30.4,30.3,30.39,2300.0,21.8085,21.8516,21.7797,21.8444,2300.0
2009-01-28 13:10:00,30.4,30.4,30.37,30.37,4800.0,21.8516,21.8516,21.83,21.83,4800.0
2009-01-28 13:20:00,30.41,30.45,30.41,30.45,500.0,21.8588,21.8875,21.8588,21.8875,500.0
2009-01-28 13:30:00,30.52,30.52,30.51,30.51,1400.0,21.9378,21.9378,21.9306,21.9306,1400.0
2009-01-28 13:40:00,30.49,30.55,30.49,30.54,3100.0,21.9163,21.9594,21.9163,21.9522,3100.0
2009-01-28 13:50:00,30.53,30.53,30.53,30.53,100.0,21.945,21.945,21.945,21.945,100.0
2009-01-28 14:00:00,30.56,30.56,30.53,30.53,300.0,21.9666,21.9666,21.945,21.945,300.0
2009-01-28 14:10:00,30.55,30.66,30.55,30.66,3200.0,21.9594,22.0385,21.9594,22.0385,3200.0
2009-01-28 14:20:00,30.61,30.65,30.45,30.48,11200.0,22.0025,22.0313,21.8875,21.9091,11200.0
2009-01-28 14:30:00,30.4,30.41,30.4,30.41,500.0,21.8516,21.8588,21.8516,21.8588,500.0
2009-01-28 14:40:00,30.41,30.46,30.41,30.46,200.0,21.8588,21.8947,21.8588,21.8947,200.0
2009-01-28 14:50:00,30.4,30.46,30.36,30.46,1800.0,21.8516,21.8947,21.8228,21.8947,1800.0
2009-01-28 15:00:00,30.48,30.5,30.27,30.27,2800.0,21.9091,21.9235,21.7581,21.7581,2800.0
2009-01-28 15:10:00,30.26,30.37,30.26,30.33,9600.0,21.7509,21.83,21.7509,21.8013,9600.0
2009-01-28 15:20:00,30.34,30.34,30.2,30.29,11600.0,21.8085,21.8085,21.7078,21.7725,11600.0
2009-01-28 15:30:00,30.21,30.34,30.21,30.34,1900.0,21.715,21.8085,21.715,21.8085,1900.0
2009-01-28 15:40:00,30.36,30.51,30.35,30.51,4800.0,21.8228,21.9306,21.8156,21.9306,4800.0
2009-01-28 15:50:00,30.47,30.54,30.47,30.54,2400.0,21.9019,21.9522,21.9019,21.9522,2400.0
2009-01-29 09:30:00,29.78,29.96,29.78,29.78,19400.0,21.4059,21.5353,21.4059,21.4059,19400.0
2009-01-29 09:40:00,29.78,29.8,29.74,29.8,7300.0,21.4059,21.4203,21.3772,21.4203,7300.0
2009-01-29 09:50:00,29.8,29.8,29.8,29.8,2300.0,21.4203,21.4203,21.4203,21.4203,2300.0
2009-01-29 10:00:00,29.66,29.7,29.58,29.7,2900.0,21.3197,21.3484,21.2622,21.3484,2900.0
2009-01-29 10:10:00,29.7,29.7,29.7,29.7,8700.0,21.3484,21.3484,21.3484,21.3484,8700.0
2009-01-29 10:20:00,29.7,29.7,29.65,29.7,11600.0,21.3484,21.3484,21.3125,21.3484,11600.0
2009-01-29 10:30:00,29.66,29.77,29.66,29.74,2800.0,21.3197,21.3987,21.3197,21.3772,2800.0
2009-01-29 10:40:00,29.74,29.76,29.7,29.76,4700.0,21.3772,21.3915,21.3484,21.3915,4700.0
2009-01-29 10:50:00,29.76,29.82,29.76,29.82,17200.0,21.3915,21.4347,21.3915,21.4347,17200.0
2009-01-29 11:00:00,29.84,29.84,29.82,29.82,2300.0,21.4491,21.4491,21.4347,21.4347,2300.0
2009-01-29 11:10:00,29.82,29.84,29.79,29.79,10200.0,21.4347,21.4491,21.4131,21.4131,10200.0
2009-01-29 11:20:00,29.81,29.82,29.81,29.82,1700.0,21.4275,21.4347,21.4275,21.4347,1700.0
2009-01-29 11:30:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:40:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-01-29 11:50:00,29.65,29.68,29.62,29.62,2600.0,21.3125,21.334,21.2909,21.2909,2600.0
2009-01-29 12:00:00,29.62,29.62,29.48,29.52,7000.0,21.2909,21.2909,21.1903,21.219,7000.0
2009-01-29 12:10:00,29.52,29.55,29.49,29.54,14300.0,21.219,21.2406,21.1975,21.2334,14300.0
2009-01-29 12:20:00,29.58,29.58,29.58,29.58,6700.0,21.2622,21.2622,21.2622,21.2622,6700.0
2009-01-29 12:30:00,29.58,29.58,29.58,29.58,2600.0,21.2622,21.2622,21.2622,21.2622,2600.0
2009-01-29 12:40:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-01-29 12:50:00,29.54,29.54,29.47,29.47,500.0,21.2334,21.2334,21.1831,21.1831,500.0
2009-01-29 13:00:00,29.35,29.37,29.3,29.35,16300.0,21.0968,21.1112,21.0609,21.0968,16300.0
2009-01-29 13:10:00,29.35,29.42,29.35,29.38,6100.0,21.0968,21.1472,21.0968,21.1184,6100.0
2009-01-29 13:20:00,29.38,29.47,29.35,29.46,8700.0,21.1184,21.1831,21.0968,21.1759,8700.0
2009-01-29 13:30:00,29.46,29.46,29.38,29.38,2000.0,21.1759,21.1759,21.1184,21.1184,2000.0
2009-01-29 13:40:00,29.43,29.46,29.38,29.46,2700.0,21.1543,21.1759,21.1184,21.1759,2700.0
2009-01-29 13:50:00,29.38,29.38,29.3,29.34,8900.0,21.1184,21.1184,21.0609,21.0897,8900.0
2009-01-29 14:00:00,29.34,29.43,29.32,29.43,13800.0,21.0897,21.1543,21.0753,21.1543,13800.0
2009-01-29 14:10:00,29.43,29.45,29.43,29.45,800.0,21.1543,21.1687,21.1543,21.1687,800.0
2009-01-29 14:20:00,29.46,29.47,29.42,29.42,2500.0,21.1759,21.1831,21.1472,21.1472,2500.0
2009-01-29 14:30:00,29.46,29.48,29.46,29.48,6200.0,21.1759,21.1903,21.1759,21.1903,6200.0
2009-01-29 14:40:00,29.52,29.56,29.48,29.48,1000.0,21.219,21.2478,21.1903,21.1903,1000.0
2009-01-29 14:50:00,29.48,29.48,29.48,29.48,9000.0,21.1903,21.1903,21.1903,21.1903,9000.0
2009-01-29 15:00:00,29.46,29.48,29.46,29.48,500.0,21.1759,21.1903,21.1759,21.1903,500.0
2009-01-29 15:10:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-01-29 15:20:00,29.44,29.44,29.32,29.37,5900.0,21.1615,21.1615,21.0753,21.1112,5900.0
2009-01-29 15:30:00,29.34,29.34,29.21,29.25,16000.0,21.0897,21.0897,20.9962,21.025,16000.0
2009-01-29 15:40:00,29.26,29.29,29.22,29.23,12300.0,21.0321,21.0537,21.0034,21.0106,12300.0
2009-01-29 15:50:00,29.24,29.27,29.18,29.26,11800.0,21.0178,21.0393,20.9746,21.0321,11800.0
2009-01-30 09:30:00,29.43,29.57,29.43,29.51,7900.0,21.1543,21.255,21.1543,21.2118,7900.0
2009-01-30 09:40:00,29.47,29.47,29.42,29.42,2600.0,21.1831,21.1831,21.1472,21.1472,2600.0
2009-01-30 09:50:00,29.4,29.4,29.33,29.33,300.0,21.1328,21.1328,21.0825,21.0825,300.0
2009-01-30 10:00:00,29.22,29.22,29.21,29.22,2100.0,21.0034,21.0034,20.9962,21.0034,2100.0
2009-01-30 10:10:00,29.14,29.14,29.1,29.1,1700.0,20.9459,20.9459,20.9171,20.9171,1700.0
2009-01-30 10:20:00,29.15,29.15,29.03,29.03,4000.0,20.9531,20.9531,20.8668,20.8668,4000.0
2009-01-30 10:30:00,28.92,28.99,28.92,28.99,600.0,20.7878,20.8381,20.7878,20.8381,600.0
2009-01-30 10:40:00,28.95,29.01,28.95,28.96,3500.0,20.8093,20.8524,20.8093,20.8165,3500.0
2009-01-30 10:50:00,28.95,28.95,28.91,28.91,2000.0,20.8093,20.8093,20.7806,20.7806,2000.0
2009-01-30 11:00:00,29.07,29.07,29.07,29.07,400.0,20.8956,20.8956,20.8956,20.8956,400.0
2009-01-30 11:10:00,28.99,28.99,28.95,28.95,800.0,20.8381,20.8381,20.8093,20.8093,800.0
2009-01-30 11:20:00,28.9,28.9,28.87,28.88,4800.0,20.7734,20.7734,20.7518,20.759,4800.0
2009-01-30 11:30:00,28.92,28.95,28.91,28.92,7400.0,20.7878,20.8093,20.7806,20.7878,7400.0
2009-01-30 11:40:00,28.95,28.97,28.91,28.95,2900.0,20.8093,20.8237,20.7806,20.8093,2900.0
2009-01-30 11:50:00,28.99,28.99,28.99,28.99,200.0,20.8381,20.8381,20.8381,20.8381,200.0
2009-01-30 12:00:00,28.99,29.0,28.91,29.0,2900.0,20.8381,20.8453,20.7806,20.8453,2900.0
2009-01-30 12:10:00,28.98,29.03,28.98,29.03,800.0,20.8309,20.8668,20.8309,20.8668,800.0
2009-01-30 12:20:00,29.03,29.03,29.0,29.0,8100.0,20.8668,20.8668,20.8453,20.8453,8100.0
2009-01-30 12:30:00,29.03,29.03,29.03,29.03,800.0,20.8668,20.8668,20.8668,20.8668,800.0
2009-01-30 12:40:00,29.04,29.09,29.04,29.09,1300.0,20.874,20.91,20.874,20.91,1300.0
2009-01-30 12:50:00,29.12,29.12,29.11,29.12,900.0,20.9315,20.9315,20.9243,20.9315,900.0
2009-01-30 13:00:00,29.15,29.23,29.15,29.23,2400.0,20.9531,21.0106,20.9531,21.0106,2400.0
2009-01-30 13:10:00,29.27,29.27,29.18,29.18,1700.0,21.0393,21.0393,20.9746,20.9746,1700.0
2009-01-30 13:20:00,29.18,29.18,29.06,29.06,1700.0,20.9746,20.9746,20.8884,20.8884,1700.0
2009-01-30 13:30:00,29.05,29.05,28.96,29.03,1900.0,20.8812,20.8812,20.8165,20.8668,1900.0
2009-01-30 13:40:00,28.92,28.94,28.9,28.94,700.0,20.7878,20.8021,20.7734,20.8021,700.0
2009-01-30 13:50:00,28.94,28.98,28.93,28.98,1100.0,20.8021,20.8309,20.7949,20.8309,1100.0
2009-01-30 14:00:00,29.02,29.03,28.96,28.97,8800.0,20.8596,20.8668,20.8165,20.8237,8800.0
2009-01-30 14:10:00,29.0,29.0,28.93,28.93,200.0,20.8453,20.8453,20.7949,20.7949,200.0
2009-01-30 14:20:00,28.94,29.03,28.94,29.03,600.0,20.8021,20.8668,20.8021,20.8668,600.0
2009-01-30 14:30:00,29.06,29.06,29.06,29.06,200.0,20.8884,20.8884,20.8884,20.8884,200.0
2009-01-30 14:40:00,28.97,28.99,28.93,28.93,2400.0,20.8237,20.8381,20.7949,20.7949,2400.0
2009-01-30 14:50:00,28.9,28.9,28.85,28.85,1500.0,20.7734,20.7734,20.7374,20.7374,1500.0
2009-01-30 15:00:00,28.91,28.91,28.87,28.88,900.0,20.7806,20.7806,20.7518,20.759,900.0
2009-01-30 15:10:00,28.87,28.94,28.87,28.9,4200.0,20.7518,20.8021,20.7518,20.7734,4200.0
2009-01-30 15:20:00,28.79,28.8,28.73,28.73,6000.0,20.6943,20.7015,20.6512,20.6512,6000.0
2009-01-30 15:30:00,28.64,28.68,28.62,28.63,22900.0,20.5865,20.6152,20.5721,20.5793,22900.0
2009-01-30 15:40:00,28.63,28.79,28.63,28.77,17600.0,20.5793,20.6943,20.5793,20.6799,17600.0
2009-01-30 15:50:00,28.82,28.82,28.71,28.73,16100.0,20.7159,20.7159,20.6368,20.6512,16100.0
2009-02-02 09:30:00,28.45,28.45,28.25,28.32,5900.0,20.4499,20.4499,20.3062,20.3565,5900.0
2009-02-02 09:40:00,28.33,28.33,28.33,28.33,800.0,20.3637,20.3637,20.3637,20.3637,800.0
2009-02-02 09:50:00,28.3,28.3,28.3,28.3,900.0,20.3421,20.3421,20.3421,20.3421,900.0
2009-02-02 10:00:00,28.4,28.45,28.4,28.45,1600.0,20.414,20.4499,20.414,20.4499,1600.0
2009-02-02 10:10:00,28.45,28.45,28.45,28.45,0.0,20.4499,20.4499,20.4499,20.4499,0.0
2009-02-02 10:20:00,28.63,28.63,28.6,28.6,1000.0,20.5793,20.5793,20.5577,20.5577,1000.0
2009-02-02 10:30:00,28.55,28.55,28.55,28.55,100.0,20.5218,20.5218,20.5218,20.5218,100.0
2009-02-02 10:40:00,28.47,28.47,28.47,28.47,500.0,20.4643,20.4643,20.4643,20.4643,500.0
2009-02-02 10:50:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:00:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:10:00,28.47,28.47,28.47,28.47,0.0,20.4643,20.4643,20.4643,20.4643,0.0
2009-02-02 11:20:00,28.43,28.43,28.43,28.43,300.0,20.4355,20.4355,20.4355,20.4355,300.0
2009-02-02 11:30:00,28.55,28.55,28.51,28.51,1600.0,20.5218,20.5218,20.493,20.493,1600.0
2009-02-02 11:40:00,28.47,28.55,28.47,28.55,1300.0,20.4643,20.5218,20.4643,20.5218,1300.0
2009-02-02 11:50:00,28.56,28.57,28.55,28.55,1800.0,20.529,20.5362,20.5218,20.5218,1800.0
2009-02-02 12:00:00,28.58,28.65,28.58,28.63,1400.0,20.5434,20.5937,20.5434,20.5793,1400.0
2009-02-02 12:10:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-02-02 12:20:00,28.6,28.68,28.55,28.68,2100.0,20.5577,20.6152,20.5218,20.6152,2100.0
2009-02-02 12:30:00,28.69,28.79,28.69,28.79,500.0,20.6224,20.6943,20.6224,20.6943,500.0
2009-02-02 12:40:00,28.8,28.8,28.8,28.8,200.0,20.7015,20.7015,20.7015,20.7015,200.0
2009-02-02 12:50:00,28.78,28.78,28.78,28.78,200.0,20.6871,20.6871,20.6871,20.6871,200.0
2009-02-02 13:00:00,28.75,28.75,28.71,28.71,1500.0,20.6656,20.6656,20.6368,20.6368,1500.0
2009-02-02 13:10:00,28.67,28.67,28.6,28.63,1100.0,20.6081,20.6081,20.5577,20.5793,1100.0
2009-02-02 13:20:00,28.62,28.62,28.55,28.57,1300.0,20.5721,20.5721,20.5218,20.5362,1300.0
2009-02-02 13:30:00,28.57,28.62,28.57,28.62,500.0,20.5362,20.5721,20.5362,20.5721,500.0
2009-02-02 13:40:00,28.62,28.64,28.6,28.6,600.0,20.5721,20.5865,20.5577,20.5577,600.0
2009-02-02 13:50:00,28.59,28.59,28.47,28.47,6200.0,20.5505,20.5505,20.4643,20.4643,6200.0
2009-02-02 14:00:00,28.44,28.48,28.44,28.48,800.0,20.4427,20.4715,20.4427,20.4715,800.0
2009-02-02 14:10:00,28.48,28.52,28.47,28.51,1400.0,20.4715,20.5002,20.4643,20.493,1400.0
2009-02-02 14:20:00,28.47,28.47,28.39,28.47,1700.0,20.4643,20.4643,20.4068,20.4643,1700.0
2009-02-02 14:30:00,28.43,28.43,28.39,28.39,1600.0,20.4355,20.4355,20.4068,20.4068,1600.0
2009-02-02 14:40:00,28.45,28.49,28.4,28.4,1300.0,20.4499,20.4787,20.414,20.414,1300.0
2009-02-02 14:50:00,28.36,28.41,28.36,28.39,2500.0,20.3852,20.4212,20.3852,20.4068,2500.0
2009-02-02 15:00:00,28.37,28.49,28.37,28.49,900.0,20.3924,20.4787,20.3924,20.4787,900.0
2009-02-02 15:10:00,28.5,28.58,28.46,28.46,5000.0,20.4859,20.5434,20.4571,20.4571,5000.0
2009-02-02 15:20:00,28.47,28.59,28.47,28.59,7200.0,20.4643,20.5505,20.4643,20.5505,7200.0
2009-02-02 15:30:00,28.6,28.71,28.6,28.67,4400.0,20.5577,20.6368,20.5577,20.6081,4400.0
2009-02-02 15:40:00,28.69,28.79,28.67,28.67,1900.0,20.6224,20.6943,20.6081,20.6081,1900.0
2009-02-02 15:50:00,28.7,28.7,28.69,28.69,1800.0,20.6296,20.6296,20.6224,20.6224,1800.0
2009-02-03 09:30:00,28.94,28.96,28.79,28.8,5500.0,20.8021,20.8165,20.6943,20.7015,5500.0
2009-02-03 09:40:00,28.8,28.8,28.64,28.64,1300.0,20.7015,20.7015,20.5865,20.5865,1300.0
2009-02-03 09:50:00,28.66,28.71,28.66,28.68,1000.0,20.6009,20.6368,20.6009,20.6152,1000.0
2009-02-03 10:00:00,28.73,28.92,28.72,28.92,1600.0,20.6512,20.7878,20.644,20.7878,1600.0
2009-02-03 10:10:00,28.94,28.94,28.78,28.78,2100.0,20.8021,20.8021,20.6871,20.6871,2100.0
2009-02-03 10:20:00,28.78,28.8,28.75,28.8,3000.0,20.6871,20.7015,20.6656,20.7015,3000.0
2009-02-03 10:30:00,28.82,28.88,28.8,28.84,3500.0,20.7159,20.759,20.7015,20.7303,3500.0
2009-02-03 10:40:00,28.84,28.97,28.84,28.97,500.0,20.7303,20.8237,20.7303,20.8237,500.0
2009-02-03 10:50:00,28.88,28.89,28.84,28.89,400.0,20.759,20.7662,20.7303,20.7662,400.0
2009-02-03 11:00:00,28.87,28.99,28.87,28.99,3100.0,20.7518,20.8381,20.7518,20.8381,3100.0
2009-02-03 11:10:00,29.09,29.1,29.07,29.08,500.0,20.91,20.9171,20.8956,20.9028,500.0
2009-02-03 11:20:00,29.08,29.11,29.08,29.11,600.0,20.9028,20.9243,20.9028,20.9243,600.0
2009-02-03 11:30:00,29.09,29.09,28.97,28.97,1500.0,20.91,20.91,20.8237,20.8237,1500.0
2009-02-03 11:40:00,28.97,28.98,28.95,28.97,2300.0,20.8237,20.8309,20.8093,20.8237,2300.0
2009-02-03 11:50:00,28.99,28.99,28.91,28.91,1300.0,20.8381,20.8381,20.7806,20.7806,1300.0
2009-02-03 12:00:00,28.94,28.98,28.92,28.94,2800.0,20.8021,20.8309,20.7878,20.8021,2800.0
2009-02-03 12:10:00,28.92,28.94,28.89,28.92,3800.0,20.7878,20.8021,20.7662,20.7878,3800.0
2009-02-03 12:20:00,28.89,28.89,28.86,28.89,1000.0,20.7662,20.7662,20.7446,20.7662,1000.0
2009-02-03 12:30:00,28.91,28.93,28.91,28.93,1700.0,20.7806,20.7949,20.7806,20.7949,1700.0
2009-02-03 12:40:00,28.92,28.95,28.9,28.92,800.0,20.7878,20.8093,20.7734,20.7878,800.0
2009-02-03 12:50:00,28.92,28.93,28.88,28.88,1300.0,20.7878,20.7949,20.759,20.759,1300.0
2009-02-03 13:00:00,28.81,28.83,28.8,28.82,800.0,20.7087,20.7231,20.7015,20.7159,800.0
2009-02-03 13:10:00,28.82,28.89,28.82,28.88,800.0,20.7159,20.7662,20.7159,20.759,800.0
2009-02-03 13:20:00,28.88,28.88,28.82,28.86,2000.0,20.759,20.759,20.7159,20.7446,2000.0
2009-02-03 13:30:00,28.84,28.93,28.82,28.92,1600.0,20.7303,20.7949,20.7159,20.7878,1600.0
2009-02-03 13:40:00,28.93,28.94,28.91,28.92,3000.0,20.7949,20.8021,20.7806,20.7878,3000.0
2009-02-03 13:50:00,28.93,28.93,28.86,28.9,2100.0,20.7949,20.7949,20.7446,20.7734,2100.0
2009-02-03 14:00:00,28.92,29.01,28.9,29.01,2200.0,20.7878,20.8524,20.7734,20.8524,2200.0
2009-02-03 14:10:00,29.05,29.18,29.05,29.18,7300.0,20.8812,20.9746,20.8812,20.9746,7300.0
2009-02-03 14:20:00,29.16,29.18,29.16,29.16,6400.0,20.9603,20.9746,20.9603,20.9603,6400.0
2009-02-03 14:30:00,29.17,29.23,29.13,29.23,29900.0,20.9675,21.0106,20.9387,21.0106,29900.0
2009-02-03 14:40:00,29.23,29.29,29.23,29.27,3700.0,21.0106,21.0537,21.0106,21.0393,3700.0
2009-02-03 14:50:00,29.27,29.3,29.22,29.25,3400.0,21.0393,21.0609,21.0034,21.025,3400.0
2009-02-03 15:00:00,29.26,29.28,29.2,29.23,4800.0,21.0321,21.0465,20.989,21.0106,4800.0
2009-02-03 15:10:00,29.3,29.41,29.3,29.39,4500.0,21.0609,21.14,21.0609,21.1256,4500.0
2009-02-03 15:20:00,29.39,29.45,29.36,29.36,8700.0,21.1256,21.1687,21.104,21.104,8700.0
2009-02-03 15:30:00,29.41,29.45,29.32,29.32,5900.0,21.14,21.1687,21.0753,21.0753,5900.0
2009-02-03 15:40:00,29.36,29.36,29.24,29.32,9500.0,21.104,21.104,21.0178,21.0753,9500.0
2009-02-03 15:50:00,29.32,29.35,29.26,29.27,10600.0,21.0753,21.0968,21.0321,21.0393,10600.0
2009-02-04 09:30:00,29.26,29.46,29.26,29.33,6800.0,21.0321,21.1759,21.0321,21.0825,6800.0
2009-02-04 09:40:00,29.39,29.46,29.39,29.44,3000.0,21.1256,21.1759,21.1256,21.1615,3000.0
2009-02-04 09:50:00,29.44,29.59,29.43,29.57,2000.0,21.1615,21.2694,21.1543,21.255,2000.0
2009-02-04 10:00:00,29.6,29.77,29.6,29.73,3500.0,21.2765,21.3987,21.2765,21.37,3500.0
2009-02-04 10:10:00,29.76,29.79,29.76,29.78,900.0,21.3915,21.4131,21.3915,21.4059,900.0
2009-02-04 10:20:00,29.78,29.78,29.78,29.78,0.0,21.4059,21.4059,21.4059,21.4059,0.0
2009-02-04 10:30:00,29.75,29.84,29.72,29.77,5100.0,21.3844,21.4491,21.3628,21.3987,5100.0
2009-02-04 10:40:00,29.79,29.79,29.72,29.72,1900.0,21.4131,21.4131,21.3628,21.3628,1900.0
2009-02-04 10:50:00,29.73,29.73,29.73,29.73,200.0,21.37,21.37,21.37,21.37,200.0
2009-02-04 11:00:00,29.72,29.72,29.7,29.72,900.0,21.3628,21.3628,21.3484,21.3628,900.0
2009-02-04 11:10:00,29.7,29.7,29.68,29.68,600.0,21.3484,21.3484,21.334,21.334,600.0
2009-02-04 11:20:00,29.63,29.7,29.63,29.64,3200.0,21.2981,21.3484,21.2981,21.3053,3200.0
2009-02-04 11:30:00,29.6,29.63,29.6,29.63,300.0,21.2765,21.2981,21.2765,21.2981,300.0
2009-02-04 11:40:00,29.64,29.64,29.6,29.6,1100.0,21.3053,21.3053,21.2765,21.2765,1100.0
2009-02-04 11:50:00,29.56,29.56,29.56,29.56,200.0,21.2478,21.2478,21.2478,21.2478,200.0
2009-02-04 12:00:00,29.61,29.64,29.61,29.64,400.0,21.2837,21.3053,21.2837,21.3053,400.0
2009-02-04 12:10:00,29.61,29.61,29.6,29.6,200.0,21.2837,21.2837,21.2765,21.2765,200.0
2009-02-04 12:20:00,29.57,29.58,29.57,29.58,400.0,21.255,21.2622,21.255,21.2622,400.0
2009-02-04 12:30:00,29.56,29.56,29.56,29.56,100.0,21.2478,21.2478,21.2478,21.2478,100.0
2009-02-04 12:40:00,29.57,29.57,29.54,29.54,600.0,21.255,21.255,21.2334,21.2334,600.0
2009-02-04 12:50:00,29.55,29.55,29.54,29.54,2300.0,21.2406,21.2406,21.2334,21.2334,2300.0
2009-02-04 13:00:00,29.54,29.54,29.46,29.46,800.0,21.2334,21.2334,21.1759,21.1759,800.0
2009-02-04 13:10:00,29.45,29.46,29.42,29.42,1800.0,21.1687,21.1759,21.1472,21.1472,1800.0
2009-02-04 13:20:00,29.45,29.72,29.45,29.65,47400.0,21.1687,21.3628,21.1687,21.3125,47400.0
2009-02-04 13:30:00,29.65,29.65,29.5,29.5,2300.0,21.3125,21.3125,21.2047,21.2047,2300.0
2009-02-04 13:40:00,29.43,29.43,29.32,29.32,900.0,21.1543,21.1543,21.0753,21.0753,900.0
2009-02-04 13:50:00,29.24,29.32,29.23,29.32,5600.0,21.0178,21.0753,21.0106,21.0753,5600.0
2009-02-04 14:00:00,29.32,29.32,29.17,29.17,1400.0,21.0753,21.0753,20.9675,20.9675,1400.0
2009-02-04 14:10:00,29.17,29.29,29.16,29.21,6400.0,20.9675,21.0537,20.9603,20.9962,6400.0
2009-02-04 14:20:00,29.23,29.24,29.14,29.14,600.0,21.0106,21.0178,20.9459,20.9459,600.0
2009-02-04 14:30:00,29.14,29.24,29.14,29.21,3300.0,20.9459,21.0178,20.9459,20.9962,3300.0
2009-02-04 14:40:00,29.23,29.25,29.23,29.25,300.0,21.0106,21.025,21.0106,21.025,300.0
2009-02-04 14:50:00,29.23,29.33,29.15,29.32,3600.0,21.0106,21.0825,20.9531,21.0753,3600.0
2009-02-04 15:00:00,29.31,29.38,29.25,29.38,6800.0,21.0681,21.1184,21.025,21.1184,6800.0
2009-02-04 15:10:00,29.35,29.4,29.2,29.32,29000.0,21.0968,21.1328,20.989,21.0753,29000.0
2009-02-04 15:20:00,29.29,29.34,29.15,29.31,20800.0,21.0537,21.0897,20.9531,21.0681,20800.0
2009-02-04 15:30:00,29.32,29.32,29.29,29.29,1100.0,21.0753,21.0753,21.0537,21.0537,1100.0
2009-02-04 15:40:00,29.32,29.36,29.32,29.33,4000.0,21.0753,21.104,21.0753,21.0825,4000.0
2009-02-04 15:50:00,29.31,29.34,29.28,29.34,10000.0,21.0681,21.0897,21.0465,21.0897,10000.0
2009-02-05 09:30:00,29.06,29.13,29.0,29.05,7900.0,20.8884,20.9387,20.8453,20.8812,7900.0
2009-02-05 09:40:00,29.1,29.16,29.09,29.09,2400.0,20.9171,20.9603,20.91,20.91,2400.0
2009-02-05 09:50:00,29.04,29.04,28.92,28.93,1100.0,20.874,20.874,20.7878,20.7949,1100.0
2009-02-05 10:00:00,28.92,29.0,28.91,28.91,1800.0,20.7878,20.8453,20.7806,20.7806,1800.0
2009-02-05 10:10:00,28.93,29.07,28.93,29.03,2700.0,20.7949,20.8956,20.7949,20.8668,2700.0
2009-02-05 10:20:00,29.02,29.1,29.02,29.04,2700.0,20.8596,20.9171,20.8596,20.874,2700.0
2009-02-05 10:30:00,28.99,29.1,28.96,29.06,7400.0,20.8381,20.9171,20.8165,20.8884,7400.0
2009-02-05 10:40:00,29.07,29.23,29.06,29.18,15500.0,20.8956,21.0106,20.8884,20.9746,15500.0
2009-02-05 10:50:00,29.17,29.42,29.16,29.37,36600.0,20.9675,21.1472,20.9603,21.1112,36600.0
2009-02-05 11:00:00,29.34,29.52,29.34,29.44,26100.0,21.0897,21.219,21.0897,21.1615,26100.0
2009-02-05 11:10:00,29.45,29.45,29.36,29.36,3900.0,21.1687,21.1687,21.104,21.104,3900.0
2009-02-05 11:20:00,29.38,29.44,29.37,29.42,2800.0,21.1184,21.1615,21.1112,21.1472,2800.0
2009-02-05 11:30:00,29.4,29.48,29.4,29.45,3500.0,21.1328,21.1903,21.1328,21.1687,3500.0
2009-02-05 11:40:00,29.46,29.46,29.43,29.43,2700.0,21.1759,21.1759,21.1543,21.1543,2700.0
2009-02-05 11:50:00,29.47,29.6,29.45,29.6,1400.0,21.1831,21.2765,21.1687,21.2765,1400.0
2009-02-05 12:00:00,29.69,29.83,29.66,29.81,3300.0,21.3412,21.4419,21.3197,21.4275,3300.0
2009-02-05 12:10:00,29.85,29.89,29.8,29.8,2700.0,21.4562,21.485,21.4203,21.4203,2700.0
2009-02-05 12:20:00,29.74,29.76,29.73,29.73,1000.0,21.3772,21.3915,21.37,21.37,1000.0
2009-02-05 12:30:00,29.69,29.71,29.69,29.69,600.0,21.3412,21.3556,21.3412,21.3412,600.0
2009-02-05 12:40:00,29.65,29.73,29.64,29.67,1500.0,21.3125,21.37,21.3053,21.3269,1500.0
2009-02-05 12:50:00,29.65,29.68,29.61,29.68,2400.0,21.3125,21.334,21.2837,21.334,2400.0
2009-02-05 13:00:00,29.71,29.75,29.7,29.75,6100.0,21.3556,21.3844,21.3484,21.3844,6100.0
2009-02-05 13:10:00,29.75,29.8,29.74,29.74,4600.0,21.3844,21.4203,21.3772,21.3772,4600.0
2009-02-05 13:20:00,29.64,29.64,29.62,29.62,500.0,21.3053,21.3053,21.2909,21.2909,500.0
2009-02-05 13:30:00,29.65,29.66,29.61,29.61,3600.0,21.3125,21.3197,21.2837,21.2837,3600.0
2009-02-05 13:40:00,29.68,29.73,29.67,29.67,1000.0,21.334,21.37,21.3269,21.3269,1000.0
2009-02-05 13:50:00,29.69,29.69,29.64,29.64,600.0,21.3412,21.3412,21.3053,21.3053,600.0
2009-02-05 14:00:00,29.63,29.76,29.54,29.74,13700.0,21.2981,21.3915,21.2334,21.3772,13700.0
2009-02-05 14:10:00,29.74,29.74,29.68,29.71,1100.0,21.3772,21.3772,21.334,21.3556,1100.0
2009-02-05 14:20:00,29.76,29.83,29.75,29.79,4800.0,21.3915,21.4419,21.3844,21.4131,4800.0
2009-02-05 14:30:00,29.83,29.88,29.8,29.84,4700.0,21.4419,21.4778,21.4203,21.4491,4700.0
2009-02-05 14:40:00,29.82,29.83,29.82,29.83,2300.0,21.4347,21.4419,21.4347,21.4419,2300.0
2009-02-05 14:50:00,29.75,29.76,29.65,29.65,1800.0,21.3844,21.3915,21.3125,21.3125,1800.0
2009-02-05 15:00:00,29.66,29.7,29.55,29.63,2300.0,21.3197,21.3484,21.2406,21.2981,2300.0
2009-02-05 15:10:00,29.61,29.68,29.61,29.68,1300.0,21.2837,21.334,21.2837,21.334,1300.0
2009-02-05 15:20:00,29.71,29.77,29.71,29.77,500.0,21.3556,21.3987,21.3556,21.3987,500.0
2009-02-05 15:30:00,29.78,29.78,29.7,29.7,1200.0,21.4059,21.4059,21.3484,21.3484,1200.0
2009-02-05 15:40:00,29.71,29.78,29.71,29.77,4700.0,21.3556,21.4059,21.3556,21.3987,4700.0
2009-02-05 15:50:00,29.72,29.77,29.68,29.68,2500.0,21.3628,21.3987,21.334,21.334,2500.0
2009-02-06 09:30:00,29.93,30.12,29.77,30.12,12200.0,21.5137,21.6503,21.3987,21.6503,12200.0
2009-02-06 09:40:00,30.09,30.09,30.03,30.09,1800.0,21.6288,21.6288,21.5856,21.6288,1800.0
2009-02-06 09:50:00,30.14,30.18,30.11,30.17,700.0,21.6647,21.6934,21.6431,21.6863,700.0
2009-02-06 10:00:00,30.23,30.23,30.14,30.14,200.0,21.7294,21.7294,21.6647,21.6647,200.0
2009-02-06 10:10:00,30.15,30.27,30.15,30.21,1000.0,21.6719,21.7581,21.6719,21.715,1000.0
2009-02-06 10:20:00,30.1,30.18,30.1,30.18,700.0,21.6359,21.6934,21.6359,21.6934,700.0
2009-02-06 10:30:00,30.14,30.16,30.14,30.16,300.0,21.6647,21.6791,21.6647,21.6791,300.0
2009-02-06 10:40:00,30.14,30.16,30.13,30.16,1200.0,21.6647,21.6791,21.6575,21.6791,1200.0
2009-02-06 10:50:00,30.21,30.22,30.21,30.22,300.0,21.715,21.7222,21.715,21.7222,300.0
2009-02-06 11:00:00,30.21,30.28,30.21,30.27,400.0,21.715,21.7653,21.715,21.7581,400.0
2009-02-06 11:10:00,30.28,30.29,30.23,30.23,1600.0,21.7653,21.7725,21.7294,21.7294,1600.0
2009-02-06 11:20:00,30.24,30.24,30.18,30.18,300.0,21.7366,21.7366,21.6934,21.6934,300.0
2009-02-06 11:30:00,30.22,30.22,30.22,30.22,500.0,21.7222,21.7222,21.7222,21.7222,500.0
2009-02-06 11:40:00,30.27,30.27,30.27,30.27,200.0,21.7581,21.7581,21.7581,21.7581,200.0
2009-02-06 11:50:00,30.28,30.28,30.28,30.28,200.0,21.7653,21.7653,21.7653,21.7653,200.0
2009-02-06 12:00:00,30.27,30.27,30.23,30.23,200.0,21.7581,21.7581,21.7294,21.7294,200.0
2009-02-06 12:10:00,30.28,30.28,30.22,30.22,1000.0,21.7653,21.7653,21.7222,21.7222,1000.0
2009-02-06 12:20:00,30.28,30.3,30.26,30.26,1100.0,21.7653,21.7797,21.7509,21.7509,1100.0
2009-02-06 12:30:00,30.27,30.34,30.23,30.32,900.0,21.7581,21.8085,21.7294,21.7941,900.0
2009-02-06 12:40:00,30.32,30.32,30.32,30.32,100.0,21.7941,21.7941,21.7941,21.7941,100.0
2009-02-06 12:50:00,30.32,30.32,30.32,30.32,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2009-02-06 13:00:00,30.32,30.4,30.29,30.38,1700.0,21.7941,21.8516,21.7725,21.8372,1700.0
2009-02-06 13:10:00,30.4,30.4,30.4,30.4,200.0,21.8516,21.8516,21.8516,21.8516,200.0
2009-02-06 13:20:00,30.4,30.4,30.4,30.4,0.0,21.8516,21.8516,21.8516,21.8516,0.0
2009-02-06 13:30:00,30.55,30.61,30.55,30.61,500.0,21.9594,22.0025,21.9594,22.0025,500.0
2009-02-06 13:40:00,30.59,30.59,30.58,30.58,1400.0,21.9882,21.9882,21.981,21.981,1400.0
2009-02-06 13:50:00,30.57,30.6,30.57,30.6,300.0,21.9738,21.9953,21.9738,21.9953,300.0
2009-02-06 14:00:00,30.58,30.58,30.51,30.51,500.0,21.981,21.981,21.9306,21.9306,500.0
2009-02-06 14:10:00,30.46,30.52,30.46,30.47,700.0,21.8947,21.9378,21.8947,21.9019,700.0
2009-02-06 14:20:00,30.51,30.53,30.51,30.53,200.0,21.9306,21.945,21.9306,21.945,200.0
2009-02-06 14:30:00,30.54,30.56,30.54,30.55,1100.0,21.9522,21.9666,21.9522,21.9594,1100.0
2009-02-06 14:40:00,30.51,30.51,30.47,30.47,200.0,21.9306,21.9306,21.9019,21.9019,200.0
2009-02-06 14:50:00,30.43,30.47,30.39,30.47,4600.0,21.8731,21.9019,21.8444,21.9019,4600.0
2009-02-06 15:00:00,30.45,30.45,30.33,30.37,2200.0,21.8875,21.8875,21.8013,21.83,2200.0
2009-02-06 15:10:00,30.38,30.49,30.38,30.49,34400.0,21.8372,21.9163,21.8372,21.9163,34400.0
2009-02-06 15:20:00,30.48,30.54,30.45,30.51,12400.0,21.9091,21.9522,21.8875,21.9306,12400.0
2009-02-06 15:30:00,30.54,30.55,30.51,30.52,6100.0,21.9522,21.9594,21.9306,21.9378,6100.0
2009-02-06 15:40:00,30.62,30.62,30.57,30.57,800.0,22.0097,22.0097,21.9738,21.9738,800.0
2009-02-06 15:50:00,30.55,30.55,30.47,30.48,1900.0,21.9594,21.9594,21.9019,21.9091,1900.0
2009-02-09 09:30:00,30.54,30.54,30.47,30.47,600.0,21.9522,21.9522,21.9019,21.9019,600.0
2009-02-09 09:40:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-02-09 09:50:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-02-09 10:00:00,30.37,30.37,30.3,30.31,1600.0,21.83,21.83,21.7797,21.7869,1600.0
2009-02-09 10:10:00,30.29,30.37,30.29,30.37,200.0,21.7725,21.83,21.7725,21.83,200.0
2009-02-09 10:20:00,30.37,30.37,30.37,30.37,0.0,21.83,21.83,21.83,21.83,0.0
2009-02-09 10:30:00,30.41,30.5,30.41,30.5,1400.0,21.8588,21.9235,21.8588,21.9235,1400.0
2009-02-09 10:40:00,30.57,30.57,30.57,30.57,100.0,21.9738,21.9738,21.9738,21.9738,100.0
2009-02-09 10:50:00,30.58,30.58,30.58,30.58,100.0,21.981,21.981,21.981,21.981,100.0
2009-02-09 11:00:00,30.69,30.69,30.69,30.69,400.0,22.06,22.06,22.06,22.06,400.0
2009-02-09 11:10:00,30.69,30.69,30.69,30.69,0.0,22.06,22.06,22.06,22.06,0.0
2009-02-09 11:20:00,30.65,30.65,30.65,30.65,100.0,22.0313,22.0313,22.0313,22.0313,100.0
2009-02-09 11:30:00,30.6,30.6,30.58,30.58,200.0,21.9953,21.9953,21.981,21.981,200.0
2009-02-09 11:40:00,30.57,30.57,30.57,30.57,400.0,21.9738,21.9738,21.9738,21.9738,400.0
2009-02-09 11:50:00,30.61,30.61,30.6,30.6,5800.0,22.0025,22.0025,21.9953,21.9953,5800.0
2009-02-09 12:00:00,30.6,30.6,30.6,30.6,0.0,21.9953,21.9953,21.9953,21.9953,0.0
2009-02-09 12:10:00,30.6,30.6,30.6,30.6,100.0,21.9953,21.9953,21.9953,21.9953,100.0
2009-02-09 12:20:00,30.58,30.61,30.58,30.61,200.0,21.981,22.0025,21.981,22.0025,200.0
2009-02-09 12:30:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 12:40:00,30.61,30.61,30.61,30.61,200.0,22.0025,22.0025,22.0025,22.0025,200.0
2009-02-09 12:50:00,30.61,30.61,30.61,30.61,0.0,22.0025,22.0025,22.0025,22.0025,0.0
2009-02-09 13:00:00,30.68,30.68,30.68,30.68,100.0,22.0528,22.0528,22.0528,22.0528,100.0
2009-02-09 13:10:00,30.68,30.68,30.68,30.68,200.0,22.0528,22.0528,22.0528,22.0528,200.0
2009-02-09 13:20:00,30.68,30.68,30.68,30.68,0.0,22.0528,22.0528,22.0528,22.0528,0.0
2009-02-09 13:30:00,30.56,30.56,30.49,30.49,1100.0,21.9666,21.9666,21.9163,21.9163,1100.0
2009-02-09 13:40:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-02-09 13:50:00,30.49,30.49,30.49,30.49,100.0,21.9163,21.9163,21.9163,21.9163,100.0
2009-02-09 14:00:00,30.56,30.56,30.55,30.55,3300.0,21.9666,21.9666,21.9594,21.9594,3300.0
2009-02-09 14:10:00,30.55,30.55,30.53,30.53,1300.0,21.9594,21.9594,21.945,21.945,1300.0
2009-02-09 14:20:00,30.49,30.5,30.38,30.38,500.0,21.9163,21.9235,21.8372,21.8372,500.0
2009-02-09 14:30:00,30.39,30.41,30.39,30.41,200.0,21.8444,21.8588,21.8444,21.8588,200.0
2009-02-09 14:40:00,30.37,30.37,30.37,30.37,200.0,21.83,21.83,21.83,21.83,200.0
2009-02-09 14:50:00,30.36,30.36,30.36,30.36,200.0,21.8228,21.8228,21.8228,21.8228,200.0
2009-02-09 15:00:00,30.36,30.36,30.36,30.36,0.0,21.8228,21.8228,21.8228,21.8228,0.0
2009-02-09 15:10:00,30.41,30.44,30.39,30.44,400.0,21.8588,21.8803,21.8444,21.8803,400.0
2009-02-09 15:20:00,30.53,30.53,30.53,30.53,200.0,21.945,21.945,21.945,21.945,200.0
2009-02-09 15:30:00,30.59,30.6,30.52,30.52,1900.0,21.9882,21.9953,21.9378,21.9378,1900.0
2009-02-09 15:40:00,30.53,30.53,30.51,30.51,2800.0,21.945,21.945,21.9306,21.9306,2800.0
2009-02-09 15:50:00,30.5,30.51,30.5,30.5,2800.0,21.9235,21.9306,21.9235,21.9235,2800.0
2009-02-10 09:30:00,30.18,30.18,30.18,30.18,300.0,21.6934,21.6934,21.6934,21.6934,300.0
2009-02-10 09:40:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-02-10 09:50:00,30.39,30.42,30.3,30.3,1400.0,21.8444,21.866,21.7797,21.7797,1400.0
2009-02-10 10:00:00,30.3,30.41,30.3,30.37,1100.0,21.7797,21.8588,21.7797,21.83,1100.0
2009-02-10 10:10:00,30.25,30.25,30.2,30.2,700.0,21.7438,21.7438,21.7078,21.7078,700.0
2009-02-10 10:20:00,30.15,30.15,30.09,30.13,1400.0,21.6719,21.6719,21.6288,21.6575,1400.0
2009-02-10 10:30:00,30.13,30.17,30.13,30.15,800.0,21.6575,21.6863,21.6575,21.6719,800.0
2009-02-10 10:40:00,30.11,30.13,30.11,30.13,1200.0,21.6431,21.6575,21.6431,21.6575,1200.0
2009-02-10 10:50:00,30.13,30.13,30.12,30.12,200.0,21.6575,21.6575,21.6503,21.6503,200.0
2009-02-10 11:00:00,30.18,30.29,29.83,29.83,2100.0,21.6934,21.7725,21.4419,21.4419,2100.0
2009-02-10 11:10:00,29.74,29.85,29.74,29.85,5500.0,21.3772,21.4562,21.3772,21.4562,5500.0
2009-02-10 11:20:00,29.96,30.0,29.81,29.89,3500.0,21.5353,21.5641,21.4275,21.485,3500.0
2009-02-10 11:30:00,29.79,29.79,29.36,29.43,4400.0,21.4131,21.4131,21.104,21.1543,4400.0
2009-02-10 11:40:00,29.35,29.46,29.34,29.46,1400.0,21.0968,21.1759,21.0897,21.1759,1400.0
2009-02-10 11:50:00,29.34,29.68,29.34,29.54,53700.0,21.0897,21.334,21.0897,21.2334,53700.0
2009-02-10 12:00:00,29.52,29.52,29.51,29.51,400.0,21.219,21.219,21.2118,21.2118,400.0
2009-02-10 12:10:00,29.5,29.55,29.5,29.55,600.0,21.2047,21.2406,21.2047,21.2406,600.0
2009-02-10 12:20:00,29.55,29.55,29.47,29.47,1400.0,21.2406,21.2406,21.1831,21.1831,1400.0
2009-02-10 12:30:00,29.47,29.47,29.43,29.45,3200.0,21.1831,21.1831,21.1543,21.1687,3200.0
2009-02-10 12:40:00,29.47,29.57,29.43,29.57,2800.0,21.1831,21.255,21.1543,21.255,2800.0
2009-02-10 12:50:00,29.59,29.59,29.48,29.51,13300.0,21.2694,21.2694,21.1903,21.2118,13300.0
2009-02-10 13:00:00,29.45,29.45,29.39,29.39,3700.0,21.1687,21.1687,21.1256,21.1256,3700.0
2009-02-10 13:10:00,29.35,29.39,29.31,29.31,4100.0,21.0968,21.1256,21.0681,21.0681,4100.0
2009-02-10 13:20:00,29.3,29.3,29.19,29.24,2700.0,21.0609,21.0609,20.9818,21.0178,2700.0
2009-02-10 13:30:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-10 13:40:00,29.31,29.31,29.27,29.27,1400.0,21.0681,21.0681,21.0393,21.0393,1400.0
2009-02-10 13:50:00,29.27,29.28,29.27,29.28,200.0,21.0393,21.0465,21.0393,21.0465,200.0
2009-02-10 14:00:00,29.25,29.33,29.22,29.27,12200.0,21.025,21.0825,21.0034,21.0393,12200.0
2009-02-10 14:10:00,29.27,29.28,29.23,29.23,3800.0,21.0393,21.0465,21.0106,21.0106,3800.0
2009-02-10 14:20:00,29.16,29.16,29.11,29.11,1000.0,20.9603,20.9603,20.9243,20.9243,1000.0
2009-02-10 14:30:00,29.08,29.08,29.04,29.07,1800.0,20.9028,20.9028,20.874,20.8956,1800.0
2009-02-10 14:40:00,29.15,29.17,29.15,29.15,1200.0,20.9531,20.9675,20.9531,20.9531,1200.0
2009-02-10 14:50:00,29.15,29.15,29.05,29.05,5000.0,20.9531,20.9531,20.8812,20.8812,5000.0
2009-02-10 15:00:00,29.04,29.09,29.03,29.09,1200.0,20.874,20.91,20.8668,20.91,1200.0
2009-02-10 15:10:00,29.07,29.07,28.93,28.93,14300.0,20.8956,20.8956,20.7949,20.7949,14300.0
2009-02-10 15:20:00,28.91,29.01,28.91,28.99,3100.0,20.7806,20.8524,20.7806,20.8381,3100.0
2009-02-10 15:30:00,28.99,29.06,28.97,28.97,2000.0,20.8381,20.8884,20.8237,20.8237,2000.0
2009-02-10 15:40:00,28.88,28.98,28.88,28.98,4000.0,20.759,20.8309,20.759,20.8309,4000.0
2009-02-10 15:50:00,29.03,29.16,29.02,29.1,2200.0,20.8668,20.9603,20.8596,20.9171,2200.0
2009-02-11 09:30:00,29.32,29.51,29.25,29.39,16400.0,21.0753,21.2118,21.025,21.1256,16400.0
2009-02-11 09:40:00,29.42,29.48,29.36,29.48,1400.0,21.1472,21.1903,21.104,21.1903,1400.0
2009-02-11 09:50:00,29.48,29.48,29.48,29.48,0.0,21.1903,21.1903,21.1903,21.1903,0.0
2009-02-11 10:00:00,29.37,29.44,29.28,29.29,2400.0,21.1112,21.1615,21.0465,21.0537,2400.0
2009-02-11 10:10:00,29.24,29.24,29.24,29.24,800.0,21.0178,21.0178,21.0178,21.0178,800.0
2009-02-11 10:20:00,29.24,29.24,29.24,29.24,0.0,21.0178,21.0178,21.0178,21.0178,0.0
2009-02-11 10:30:00,29.19,29.21,29.12,29.18,1400.0,20.9818,20.9962,20.9315,20.9746,1400.0
2009-02-11 10:40:00,29.18,29.18,29.18,29.18,0.0,20.9746,20.9746,20.9746,20.9746,0.0
2009-02-11 10:50:00,29.32,29.32,29.32,29.32,400.0,21.0753,21.0753,21.0753,21.0753,400.0
2009-02-11 11:00:00,29.29,29.33,29.17,29.17,18000.0,21.0537,21.0825,20.9675,20.9675,18000.0
2009-02-11 11:10:00,29.17,29.33,29.17,29.33,5200.0,20.9675,21.0825,20.9675,21.0825,5200.0
2009-02-11 11:20:00,29.33,29.37,29.33,29.36,6700.0,21.0825,21.1112,21.0825,21.104,6700.0
2009-02-11 11:30:00,29.37,29.37,29.33,29.33,2100.0,21.1112,21.1112,21.0825,21.0825,2100.0
2009-02-11 11:40:00,29.31,29.34,29.29,29.29,1600.0,21.0681,21.0897,21.0537,21.0537,1600.0
2009-02-11 11:50:00,29.27,29.3,29.27,29.29,3000.0,21.0393,21.0609,21.0393,21.0537,3000.0
2009-02-11 12:00:00,29.25,29.25,29.21,29.25,16300.0,21.025,21.025,20.9962,21.025,16300.0
2009-02-11 12:10:00,29.23,29.23,29.2,29.21,1300.0,21.0106,21.0106,20.989,20.9962,1300.0
2009-02-11 12:20:00,29.22,29.25,29.21,29.24,2500.0,21.0034,21.025,20.9962,21.0178,2500.0
2009-02-11 12:30:00,29.21,29.24,29.21,29.24,1000.0,20.9962,21.0178,20.9962,21.0178,1000.0
2009-02-11 12:40:00,29.3,29.3,29.3,29.3,200.0,21.0609,21.0609,21.0609,21.0609,200.0
2009-02-11 12:50:00,29.3,29.3,29.26,29.26,700.0,21.0609,21.0609,21.0321,21.0321,700.0
2009-02-11 13:00:00,29.27,29.27,29.22,29.22,600.0,21.0393,21.0393,21.0034,21.0034,600.0
2009-02-11 13:10:00,29.14,29.14,29.14,29.14,500.0,20.9459,20.9459,20.9459,20.9459,500.0
2009-02-11 13:20:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:30:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-02-11 13:40:00,29.03,29.03,29.0,29.0,500.0,20.8668,20.8668,20.8453,20.8453,500.0
2009-02-11 13:50:00,28.94,28.94,28.94,28.94,300.0,20.8021,20.8021,20.8021,20.8021,300.0
2009-02-11 14:00:00,28.97,29.0,28.97,29.0,1300.0,20.8237,20.8453,20.8237,20.8453,1300.0
2009-02-11 14:10:00,28.98,28.98,28.98,28.98,300.0,20.8309,20.8309,20.8309,20.8309,300.0
2009-02-11 14:20:00,28.94,29.03,28.94,29.0,4100.0,20.8021,20.8668,20.8021,20.8453,4100.0
2009-02-11 14:30:00,29.0,29.1,29.0,29.06,5900.0,20.8453,20.9171,20.8453,20.8884,5900.0
2009-02-11 14:40:00,29.1,29.1,29.1,29.1,1400.0,20.9171,20.9171,20.9171,20.9171,1400.0
2009-02-11 14:50:00,29.13,29.33,29.13,29.26,3000.0,20.9387,21.0825,20.9387,21.0321,3000.0
2009-02-11 15:00:00,29.34,29.34,29.27,29.27,1000.0,21.0897,21.0897,21.0393,21.0393,1000.0
2009-02-11 15:10:00,29.28,29.38,29.25,29.27,10400.0,21.0465,21.1184,21.025,21.0393,10400.0
2009-02-11 15:20:00,29.3,29.3,29.26,29.26,700.0,21.0609,21.0609,21.0321,21.0321,700.0
2009-02-11 15:30:00,29.28,29.28,29.2,29.2,600.0,21.0465,21.0465,20.989,20.989,600.0
2009-02-11 15:40:00,29.17,29.18,29.16,29.16,3200.0,20.9675,20.9746,20.9603,20.9603,3200.0
2009-02-11 15:50:00,29.18,29.29,29.18,29.29,1700.0,20.9746,21.0537,20.9746,21.0537,1700.0
2009-02-12 09:30:00,28.86,28.86,28.66,28.68,7700.0,20.7446,20.7446,20.6009,20.6152,7700.0
2009-02-12 09:40:00,28.68,28.74,28.68,28.74,6600.0,20.6152,20.6584,20.6152,20.6584,6600.0
2009-02-12 09:50:00,28.58,28.58,28.49,28.49,1000.0,20.5434,20.5434,20.4787,20.4787,1000.0
2009-02-12 10:00:00,28.46,28.55,28.45,28.55,1200.0,20.4571,20.5218,20.4499,20.5218,1200.0
2009-02-12 10:10:00,28.55,28.61,28.52,28.52,900.0,20.5218,20.5649,20.5002,20.5002,900.0
2009-02-12 10:20:00,28.5,28.63,28.5,28.61,2300.0,20.4859,20.5793,20.4859,20.5649,2300.0
2009-02-12 10:30:00,28.57,28.62,28.57,28.59,1200.0,20.5362,20.5721,20.5362,20.5505,1200.0
2009-02-12 10:40:00,28.55,28.78,28.55,28.78,1000.0,20.5218,20.6871,20.5218,20.6871,1000.0
2009-02-12 10:50:00,28.76,28.78,28.71,28.71,4400.0,20.6727,20.6871,20.6368,20.6368,4400.0
2009-02-12 11:00:00,28.67,28.74,28.66,28.74,800.0,20.6081,20.6584,20.6009,20.6584,800.0
2009-02-12 11:10:00,28.69,28.69,28.65,28.65,1500.0,20.6224,20.6224,20.5937,20.5937,1500.0
2009-02-12 11:20:00,28.64,28.77,28.63,28.77,700.0,20.5865,20.6799,20.5793,20.6799,700.0
2009-02-12 11:30:00,28.78,28.78,28.75,28.76,600.0,20.6871,20.6871,20.6656,20.6727,600.0
2009-02-12 11:40:00,28.78,28.9,28.78,28.86,1100.0,20.6871,20.7734,20.6871,20.7446,1100.0
2009-02-12 11:50:00,28.88,28.88,28.81,28.81,800.0,20.759,20.759,20.7087,20.7087,800.0
2009-02-12 12:00:00,28.79,28.85,28.79,28.84,400.0,20.6943,20.7374,20.6943,20.7303,400.0
2009-02-12 12:10:00,28.81,28.84,28.79,28.84,1900.0,20.7087,20.7303,20.6943,20.7303,1900.0
2009-02-12 12:20:00,28.87,28.98,28.86,28.98,1100.0,20.7518,20.8309,20.7446,20.8309,1100.0
2009-02-12 12:30:00,28.94,28.94,28.94,28.94,100.0,20.8021,20.8021,20.8021,20.8021,100.0
2009-02-12 12:40:00,28.92,28.92,28.85,28.85,400.0,20.7878,20.7878,20.7374,20.7374,400.0
2009-02-12 12:50:00,28.85,28.88,28.85,28.86,3300.0,20.7374,20.759,20.7374,20.7446,3300.0
2009-02-12 13:00:00,28.8,28.83,28.8,28.81,1100.0,20.7015,20.7231,20.7015,20.7087,1100.0
2009-02-12 13:10:00,28.81,28.84,28.8,28.8,8100.0,20.7087,20.7303,20.7015,20.7015,8100.0
2009-02-12 13:20:00,28.8,28.81,28.8,28.81,14800.0,20.7015,20.7087,20.7015,20.7087,14800.0
2009-02-12 13:30:00,28.81,28.81,28.8,28.8,16400.0,20.7087,20.7087,20.7015,20.7015,16400.0
2009-02-12 13:40:00,28.8,28.8,28.67,28.71,4000.0,20.7015,20.7015,20.6081,20.6368,4000.0
2009-02-12 13:50:00,28.75,28.78,28.72,28.78,1600.0,20.6656,20.6871,20.644,20.6871,1600.0
2009-02-12 14:00:00,28.76,28.77,28.69,28.75,3900.0,20.6727,20.6799,20.6224,20.6656,3900.0
2009-02-12 14:10:00,28.8,28.86,28.78,28.78,1900.0,20.7015,20.7446,20.6871,20.6871,1900.0
2009-02-12 14:20:00,28.68,28.7,28.68,28.7,300.0,20.6152,20.6296,20.6152,20.6296,300.0
2009-02-12 14:30:00,28.66,28.66,28.58,28.58,400.0,20.6009,20.6009,20.5434,20.5434,400.0
2009-02-12 14:40:00,28.55,28.55,28.5,28.5,1100.0,20.5218,20.5218,20.4859,20.4859,1100.0
2009-02-12 14:50:00,28.49,28.51,28.47,28.5,1800.0,20.4787,20.493,20.4643,20.4859,1800.0
2009-02-12 15:00:00,28.5,28.5,28.39,28.47,2300.0,20.4859,20.4859,20.4068,20.4643,2300.0
2009-02-12 15:10:00,28.58,28.64,28.58,28.63,600.0,20.5434,20.5865,20.5434,20.5793,600.0
2009-02-12 15:20:00,28.62,28.76,28.6,28.74,10200.0,20.5721,20.6727,20.5577,20.6584,10200.0
2009-02-12 15:30:00,28.88,29.0,28.84,28.96,12700.0,20.759,20.8453,20.7303,20.8165,12700.0
2009-02-12 15:40:00,28.94,29.21,28.94,29.14,23900.0,20.8021,20.9962,20.8021,20.9459,23900.0
2009-02-12 15:50:00,29.11,29.35,29.11,29.35,8600.0,20.9243,21.0968,20.9243,21.0968,8600.0
2009-02-13 09:30:00,29.27,29.31,29.13,29.13,6000.0,21.0393,21.0681,20.9387,20.9387,6000.0
2009-02-13 09:40:00,29.12,29.12,29.03,29.08,2200.0,20.9315,20.9315,20.8668,20.9028,2200.0
2009-02-13 09:50:00,29.11,29.16,29.1,29.16,1700.0,20.9243,20.9603,20.9171,20.9603,1700.0
2009-02-13 10:00:00,29.1,29.17,29.1,29.17,600.0,20.9171,20.9675,20.9171,20.9675,600.0
2009-02-13 10:10:00,29.1,29.15,29.04,29.09,1900.0,20.9171,20.9531,20.874,20.91,1900.0
2009-02-13 10:20:00,29.12,29.25,29.12,29.25,500.0,20.9315,21.025,20.9315,21.025,500.0
2009-02-13 10:30:00,29.26,29.34,29.25,29.33,500.0,21.0321,21.0897,21.025,21.0825,500.0
2009-02-13 10:40:00,29.34,29.34,29.27,29.27,400.0,21.0897,21.0897,21.0393,21.0393,400.0
2009-02-13 10:50:00,29.24,29.33,29.24,29.3,2400.0,21.0178,21.0825,21.0178,21.0609,2400.0
2009-02-13 11:00:00,29.22,29.26,29.22,29.26,3700.0,21.0034,21.0321,21.0034,21.0321,3700.0
2009-02-13 11:10:00,29.26,29.26,29.18,29.18,2800.0,21.0321,21.0321,20.9746,20.9746,2800.0
2009-02-13 11:20:00,29.14,29.14,29.1,29.1,1800.0,20.9459,20.9459,20.9171,20.9171,1800.0
2009-02-13 11:30:00,29.1,29.19,29.1,29.19,4300.0,20.9171,20.9818,20.9171,20.9818,4300.0
2009-02-13 11:40:00,29.2,29.2,29.1,29.1,2300.0,20.989,20.989,20.9171,20.9171,2300.0
2009-02-13 11:50:00,29.07,29.12,29.06,29.06,900.0,20.8956,20.9315,20.8884,20.8884,900.0
2009-02-13 12:00:00,29.08,29.08,29.06,29.06,700.0,20.9028,20.9028,20.8884,20.8884,700.0
2009-02-13 12:10:00,29.1,29.1,29.02,29.06,2600.0,20.9171,20.9171,20.8596,20.8884,2600.0
2009-02-13 12:20:00,29.05,29.12,29.02,29.12,1300.0,20.8812,20.9315,20.8596,20.9315,1300.0
2009-02-13 12:30:00,29.1,29.1,29.04,29.1,2100.0,20.9171,20.9171,20.874,20.9171,2100.0
2009-02-13 12:40:00,29.07,29.07,29.02,29.02,1600.0,20.8956,20.8956,20.8596,20.8596,1600.0
2009-02-13 12:50:00,29.02,29.02,28.96,28.96,1200.0,20.8596,20.8596,20.8165,20.8165,1200.0
2009-02-13 13:00:00,28.94,29.11,28.94,29.05,2200.0,20.8021,20.9243,20.8021,20.8812,2200.0
2009-02-13 13:10:00,29.02,29.11,29.01,29.11,900.0,20.8596,20.9243,20.8524,20.9243,900.0
2009-02-13 13:20:00,29.12,29.12,29.07,29.1,500.0,20.9315,20.9315,20.8956,20.9171,500.0
2009-02-13 13:30:00,29.12,29.12,29.1,29.11,1900.0,20.9315,20.9315,20.9171,20.9243,1900.0
2009-02-13 13:40:00,29.07,29.24,29.07,29.24,1700.0,20.8956,21.0178,20.8956,21.0178,1700.0
2009-02-13 13:50:00,29.27,29.32,29.26,29.26,1400.0,21.0393,21.0753,21.0321,21.0321,1400.0
2009-02-13 14:00:00,29.27,29.32,29.15,29.15,2800.0,21.0393,21.0753,20.9531,20.9531,2800.0
2009-02-13 14:10:00,29.19,29.23,29.15,29.22,1900.0,20.9818,21.0106,20.9531,21.0034,1900.0
2009-02-13 14:20:00,29.24,29.27,29.18,29.2,3500.0,21.0178,21.0393,20.9746,20.989,3500.0
2009-02-13 14:30:00,29.18,29.22,29.14,29.22,1600.0,20.9746,21.0034,20.9459,21.0034,1600.0
2009-02-13 14:40:00,29.19,29.19,29.15,29.15,300.0,20.9818,20.9818,20.9531,20.9531,300.0
2009-02-13 14:50:00,29.14,29.23,29.14,29.14,2400.0,20.9459,21.0106,20.9459,20.9459,2400.0
2009-02-13 15:00:00,29.14,29.21,29.1,29.11,4300.0,20.9459,20.9962,20.9171,20.9243,4300.0
2009-02-13 15:10:00,29.06,29.06,28.99,29.02,1400.0,20.8884,20.8884,20.8381,20.8596,1400.0
2009-02-13 15:20:00,29.04,29.12,29.04,29.11,2200.0,20.874,20.9315,20.874,20.9243,2200.0
2009-02-13 15:30:00,29.16,29.21,29.1,29.18,9300.0,20.9603,20.9962,20.9171,20.9746,9300.0
2009-02-13 15:40:00,29.18,29.22,29.09,29.14,10400.0,20.9746,21.0034,20.91,20.9459,10400.0
2009-02-13 15:50:00,29.17,29.19,28.98,28.98,11500.0,20.9675,20.9818,20.8309,20.8309,11500.0
2009-02-17 09:30:00,28.13,28.13,27.81,27.81,6600.0,20.2199,20.2199,19.9899,19.9899,6600.0
2009-02-17 09:40:00,27.75,27.85,27.68,27.69,4000.0,19.9468,20.0186,19.8964,19.9036,4000.0
2009-02-17 09:50:00,27.65,27.67,27.55,27.67,1000.0,19.8749,19.8893,19.803,19.8893,1000.0
2009-02-17 10:00:00,27.69,27.76,27.65,27.76,500.0,19.9036,19.9539,19.8749,19.9539,500.0
2009-02-17 10:10:00,27.73,27.75,27.65,27.65,1600.0,19.9324,19.9468,19.8749,19.8749,1600.0
2009-02-17 10:20:00,27.6,27.64,27.6,27.64,700.0,19.8389,19.8677,19.8389,19.8677,700.0
2009-02-17 10:30:00,27.7,27.74,27.67,27.67,2600.0,19.9108,19.9396,19.8893,19.8893,2600.0
2009-02-17 10:40:00,27.69,27.7,27.66,27.7,2500.0,19.9036,19.9108,19.8821,19.9108,2500.0
2009-02-17 10:50:00,27.75,27.76,27.72,27.72,1000.0,19.9468,19.9539,19.9252,19.9252,1000.0
2009-02-17 11:00:00,27.68,27.68,27.67,27.68,700.0,19.8964,19.8964,19.8893,19.8964,700.0
2009-02-17 11:10:00,27.64,27.65,27.64,27.65,300.0,19.8677,19.8749,19.8677,19.8749,300.0
2009-02-17 11:20:00,27.65,27.71,27.65,27.71,900.0,19.8749,19.918,19.8749,19.918,900.0
2009-02-17 11:30:00,27.6,27.62,27.59,27.59,700.0,19.8389,19.8533,19.8317,19.8317,700.0
2009-02-17 11:40:00,27.6,27.6,27.6,27.6,200.0,19.8389,19.8389,19.8389,19.8389,200.0
2009-02-17 11:50:00,27.56,27.57,27.51,27.53,500.0,19.8102,19.8174,19.7742,19.7886,500.0
2009-02-17 12:00:00,27.59,27.62,27.56,27.56,500.0,19.8317,19.8533,19.8102,19.8102,500.0
2009-02-17 12:10:00,27.55,27.58,27.51,27.58,1000.0,19.803,19.8246,19.7742,19.8246,1000.0
2009-02-17 12:20:00,27.51,27.56,27.47,27.56,1300.0,19.7742,19.8102,19.7455,19.8102,1300.0
2009-02-17 12:30:00,27.57,27.57,27.57,27.57,100.0,19.8174,19.8174,19.8174,19.8174,100.0
2009-02-17 12:40:00,27.6,27.61,27.56,27.56,500.0,19.8389,19.8461,19.8102,19.8102,500.0
2009-02-17 12:50:00,27.55,27.59,27.55,27.59,200.0,19.803,19.8317,19.803,19.8317,200.0
2009-02-17 13:00:00,27.59,27.59,27.51,27.51,2600.0,19.8317,19.8317,19.7742,19.7742,2600.0
2009-02-17 13:10:00,27.54,27.63,27.54,27.6,31500.0,19.7958,19.8605,19.7958,19.8389,31500.0
2009-02-17 13:20:00,27.6,27.62,27.6,27.61,20500.0,19.8389,19.8533,19.8389,19.8461,20500.0
2009-02-17 13:30:00,27.6,27.64,27.6,27.6,11800.0,19.8389,19.8677,19.8389,19.8389,11800.0
2009-02-17 13:40:00,27.63,27.7,27.6,27.7,2800.0,19.8605,19.9108,19.8389,19.9108,2800.0
2009-02-17 13:50:00,27.69,27.69,27.6,27.64,1400.0,19.9036,19.9036,19.8389,19.8677,1400.0
2009-02-17 14:00:00,27.6,27.72,27.6,27.72,1700.0,19.8389,19.9252,19.8389,19.9252,1700.0
2009-02-17 14:10:00,27.68,27.7,27.68,27.7,200.0,19.8964,19.9108,19.8964,19.9108,200.0
2009-02-17 14:20:00,27.67,27.67,27.6,27.63,1400.0,19.8893,19.8893,19.8389,19.8605,1400.0
2009-02-17 14:30:00,27.61,27.77,27.61,27.76,1100.0,19.8461,19.9611,19.8461,19.9539,1100.0
2009-02-17 14:40:00,27.73,27.74,27.66,27.66,1200.0,19.9324,19.9396,19.8821,19.8821,1200.0
2009-02-17 14:50:00,27.71,27.72,27.6,27.64,2000.0,19.918,19.9252,19.8389,19.8677,2000.0
2009-02-17 15:00:00,27.63,27.67,27.6,27.67,2700.0,19.8605,19.8893,19.8389,19.8893,2700.0
2009-02-17 15:10:00,27.7,27.7,27.6,27.6,1300.0,19.9108,19.9108,19.8389,19.8389,1300.0
2009-02-17 15:20:00,27.6,27.65,27.6,27.6,5000.0,19.8389,19.8749,19.8389,19.8389,5000.0
2009-02-17 15:30:00,27.61,27.87,27.61,27.84,5600.0,19.8461,20.033,19.8461,20.0114,5600.0
2009-02-17 15:40:00,27.78,27.81,27.63,27.63,1700.0,19.9683,19.9899,19.8605,19.8605,1700.0
2009-02-17 15:50:00,27.6,27.61,27.6,27.6,5400.0,19.8389,19.8461,19.8389,19.8389,5400.0
2009-02-18 09:30:00,26.69,27.7,26.69,27.47,131300.0,19.1848,19.9108,19.1848,19.7455,131300.0
2009-02-18 09:40:00,27.46,27.58,27.44,27.48,18400.0,19.7383,19.8246,19.7239,19.7527,18400.0
2009-02-18 09:50:00,27.47,27.47,27.31,27.31,11100.0,19.7455,19.7455,19.6305,19.6305,11100.0
2009-02-18 10:00:00,27.31,27.34,27.19,27.19,7900.0,19.6305,19.652,19.5442,19.5442,7900.0
2009-02-18 10:10:00,27.15,27.19,27.08,27.15,4800.0,19.5155,19.5442,19.4652,19.5155,4800.0
2009-02-18 10:20:00,27.19,27.29,27.19,27.23,3100.0,19.5442,19.6161,19.5442,19.573,3100.0
2009-02-18 10:30:00,27.27,27.36,27.27,27.28,1800.0,19.6017,19.6664,19.6017,19.6089,1800.0
2009-02-18 10:40:00,27.34,27.41,27.31,27.31,800.0,19.652,19.7024,19.6305,19.6305,800.0
2009-02-18 10:50:00,27.32,27.34,27.3,27.3,400.0,19.6377,19.652,19.6233,19.6233,400.0
2009-02-18 11:00:00,27.25,27.25,27.23,27.23,600.0,19.5874,19.5874,19.573,19.573,600.0
2009-02-18 11:10:00,27.31,27.37,27.29,27.37,700.0,19.6305,19.6736,19.6161,19.6736,700.0
2009-02-18 11:20:00,27.43,27.5,27.43,27.5,1400.0,19.7167,19.7671,19.7167,19.7671,1400.0
2009-02-18 11:30:00,27.5,27.5,27.5,27.5,0.0,19.7671,19.7671,19.7671,19.7671,0.0
2009-02-18 11:40:00,27.52,27.55,27.52,27.55,1300.0,19.7814,19.803,19.7814,19.803,1300.0
2009-02-18 11:50:00,27.45,27.48,27.45,27.48,200.0,19.7311,19.7527,19.7311,19.7527,200.0
2009-02-18 12:00:00,27.44,27.53,27.44,27.53,300.0,19.7239,19.7886,19.7239,19.7886,300.0
2009-02-18 12:10:00,27.58,27.59,27.53,27.53,4800.0,19.8246,19.8317,19.7886,19.7886,4800.0
2009-02-18 12:20:00,27.51,27.51,27.51,27.51,100.0,19.7742,19.7742,19.7742,19.7742,100.0
2009-02-18 12:30:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:40:00,27.51,27.51,27.51,27.51,0.0,19.7742,19.7742,19.7742,19.7742,0.0
2009-02-18 12:50:00,27.5,27.5,27.5,27.5,300.0,19.7671,19.7671,19.7671,19.7671,300.0
2009-02-18 13:00:00,27.51,27.51,27.45,27.49,1700.0,19.7742,19.7742,19.7311,19.7599,1700.0
2009-02-18 13:10:00,27.44,27.44,27.44,27.44,100.0,19.7239,19.7239,19.7239,19.7239,100.0
2009-02-18 13:20:00,27.37,27.37,27.37,27.37,500.0,19.6736,19.6736,19.6736,19.6736,500.0
2009-02-18 13:30:00,27.39,27.41,27.38,27.38,500.0,19.688,19.7024,19.6808,19.6808,500.0
2009-02-18 13:40:00,27.3,27.35,27.3,27.35,1900.0,19.6233,19.6592,19.6233,19.6592,1900.0
2009-02-18 13:50:00,27.29,27.29,27.29,27.29,100.0,19.6161,19.6161,19.6161,19.6161,100.0
2009-02-18 14:00:00,27.39,27.4,27.33,27.39,2400.0,19.688,19.6952,19.6449,19.688,2400.0
2009-02-18 14:10:00,27.38,27.38,27.32,27.32,900.0,19.6808,19.6808,19.6377,19.6377,900.0
2009-02-18 14:20:00,27.29,27.36,27.29,27.36,300.0,19.6161,19.6664,19.6161,19.6664,300.0
2009-02-18 14:30:00,27.37,27.37,27.37,27.37,100.0,19.6736,19.6736,19.6736,19.6736,100.0
2009-02-18 14:40:00,27.27,27.27,27.27,27.27,200.0,19.6017,19.6017,19.6017,19.6017,200.0
2009-02-18 14:50:00,27.24,27.45,27.21,27.45,500.0,19.5802,19.7311,19.5586,19.7311,500.0
2009-02-18 15:00:00,27.42,27.51,27.42,27.51,1000.0,19.7096,19.7742,19.7096,19.7742,1000.0
2009-02-18 15:10:00,27.42,27.42,27.42,27.42,200.0,19.7096,19.7096,19.7096,19.7096,200.0
2009-02-18 15:20:00,27.39,27.39,27.39,27.39,100.0,19.688,19.688,19.688,19.688,100.0
2009-02-18 15:30:00,27.35,27.38,27.35,27.38,1400.0,19.6592,19.6808,19.6592,19.6808,1400.0
2009-02-18 15:40:00,27.34,27.36,27.34,27.36,1100.0,19.652,19.6664,19.652,19.6664,1100.0
2009-02-18 15:50:00,27.42,27.47,27.41,27.41,900.0,19.7096,19.7455,19.7024,19.7024,900.0
2009-02-19 09:30:00,27.97,28.08,27.89,27.92,11200.0,20.1049,20.184,20.0474,20.069,11200.0
2009-02-19 09:40:00,27.92,28.02,27.92,28.0,3000.0,20.069,20.1408,20.069,20.1265,3000.0
2009-02-19 09:50:00,27.92,27.92,27.92,27.92,900.0,20.069,20.069,20.069,20.069,900.0
2009-02-19 10:00:00,27.95,27.97,27.89,27.9,5300.0,20.0905,20.1049,20.0474,20.0546,5300.0
2009-02-19 10:10:00,27.85,27.85,27.74,27.74,4100.0,20.0186,20.0186,19.9396,19.9396,4100.0
2009-02-19 10:20:00,27.69,27.69,27.69,27.69,600.0,19.9036,19.9036,19.9036,19.9036,600.0
2009-02-19 10:30:00,27.69,27.69,27.69,27.69,500.0,19.9036,19.9036,19.9036,19.9036,500.0
2009-02-19 10:40:00,27.61,27.67,27.61,27.67,1500.0,19.8461,19.8893,19.8461,19.8893,1500.0
2009-02-19 10:50:00,27.65,27.66,27.59,27.61,2600.0,19.8749,19.8821,19.8317,19.8461,2600.0
2009-02-19 11:00:00,27.65,27.74,27.62,27.74,800.0,19.8749,19.9396,19.8533,19.9396,800.0
2009-02-19 11:10:00,27.76,27.76,27.76,27.76,100.0,19.9539,19.9539,19.9539,19.9539,100.0
2009-02-19 11:20:00,27.73,27.73,27.73,27.73,1000.0,19.9324,19.9324,19.9324,19.9324,1000.0
2009-02-19 11:30:00,27.73,27.73,27.73,27.73,0.0,19.9324,19.9324,19.9324,19.9324,0.0
2009-02-19 11:40:00,27.68,27.68,27.56,27.56,1300.0,19.8964,19.8964,19.8102,19.8102,1300.0
2009-02-19 11:50:00,27.53,27.53,27.46,27.46,400.0,19.7886,19.7886,19.7383,19.7383,400.0
2009-02-19 12:00:00,27.45,27.46,27.37,27.44,1000.0,19.7311,19.7383,19.6736,19.7239,1000.0
2009-02-19 12:10:00,27.41,27.42,27.37,27.37,600.0,19.7024,19.7096,19.6736,19.6736,600.0
2009-02-19 12:20:00,27.45,27.46,27.41,27.41,900.0,19.7311,19.7383,19.7024,19.7024,900.0
2009-02-19 12:30:00,27.41,27.49,27.4,27.48,9100.0,19.7024,19.7599,19.6952,19.7527,9100.0
2009-02-19 12:40:00,27.48,27.48,27.43,27.43,3100.0,19.7527,19.7527,19.7167,19.7167,3100.0
2009-02-19 12:50:00,27.44,27.48,27.44,27.48,400.0,19.7239,19.7527,19.7239,19.7527,400.0
2009-02-19 13:00:00,27.48,27.48,27.44,27.45,1600.0,19.7527,19.7527,19.7239,19.7311,1600.0
2009-02-19 13:10:00,27.52,27.6,27.52,27.6,1700.0,19.7814,19.8389,19.7814,19.8389,1700.0
2009-02-19 13:20:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:30:00,27.6,27.6,27.6,27.6,0.0,19.8389,19.8389,19.8389,19.8389,0.0
2009-02-19 13:40:00,27.51,27.51,27.49,27.49,2000.0,19.7742,19.7742,19.7599,19.7599,2000.0
2009-02-19 13:50:00,27.44,27.44,27.41,27.41,700.0,19.7239,19.7239,19.7024,19.7024,700.0
2009-02-19 14:00:00,27.41,27.41,27.41,27.41,0.0,19.7024,19.7024,19.7024,19.7024,0.0
2009-02-19 14:10:00,27.48,27.49,27.48,27.49,900.0,19.7527,19.7599,19.7527,19.7599,900.0
2009-02-19 14:20:00,27.36,27.36,27.33,27.33,3600.0,19.6664,19.6664,19.6449,19.6449,3600.0
2009-02-19 14:30:00,27.4,27.42,27.4,27.42,400.0,19.6952,19.7096,19.6952,19.7096,400.0
2009-02-19 14:40:00,27.4,27.4,27.4,27.4,100.0,19.6952,19.6952,19.6952,19.6952,100.0
2009-02-19 14:50:00,27.35,27.4,27.34,27.4,13600.0,19.6592,19.6952,19.652,19.6952,13600.0
2009-02-19 15:00:00,27.36,27.36,27.34,27.34,1900.0,19.6664,19.6664,19.652,19.652,1900.0
2009-02-19 15:10:00,27.32,27.32,27.24,27.24,10900.0,19.6377,19.6377,19.5802,19.5802,10900.0
2009-02-19 15:20:00,27.25,27.26,27.21,27.26,5800.0,19.5874,19.5945,19.5586,19.5945,5800.0
2009-02-19 15:30:00,27.32,27.32,27.16,27.16,5700.0,19.6377,19.6377,19.5227,19.5227,5700.0
2009-02-19 15:40:00,27.18,27.35,27.16,27.35,8300.0,19.537,19.6592,19.5227,19.6592,8300.0
2009-02-19 15:50:00,27.32,27.32,27.19,27.19,1500.0,19.6377,19.6377,19.5442,19.5442,1500.0
2009-02-20 09:30:00,26.5,26.74,26.5,26.69,10700.0,19.0483,19.2208,19.0483,19.1848,10700.0
2009-02-20 09:40:00,26.64,26.78,26.64,26.78,800.0,19.1489,19.2495,19.1489,19.2495,800.0
2009-02-20 09:50:00,26.77,26.86,26.77,26.81,2300.0,19.2423,19.307,19.2423,19.2711,2300.0
2009-02-20 10:00:00,26.84,26.99,26.84,26.99,3900.0,19.2926,19.4005,19.2926,19.4005,3900.0
2009-02-20 10:10:00,26.98,26.99,26.87,26.87,400.0,19.3933,19.4005,19.3142,19.3142,400.0
2009-02-20 10:20:00,26.8,26.87,26.8,26.87,900.0,19.2639,19.3142,19.2639,19.3142,900.0
2009-02-20 10:30:00,26.87,26.87,26.82,26.82,300.0,19.3142,19.3142,19.2783,19.2783,300.0
2009-02-20 10:40:00,26.81,26.95,26.8,26.95,1700.0,19.2711,19.3717,19.2639,19.3717,1700.0
2009-02-20 10:50:00,26.88,26.88,26.71,26.71,600.0,19.3214,19.3214,19.1992,19.1992,600.0
2009-02-20 11:00:00,26.78,26.79,26.69,26.69,1300.0,19.2495,19.2567,19.1848,19.1848,1300.0
2009-02-20 11:10:00,26.66,26.66,26.61,26.61,300.0,19.1633,19.1633,19.1273,19.1273,300.0
2009-02-20 11:20:00,26.69,26.69,26.62,26.62,600.0,19.1848,19.1848,19.1345,19.1345,600.0
2009-02-20 11:30:00,26.6,26.66,26.54,26.66,700.0,19.1201,19.1633,19.077,19.1633,700.0
2009-02-20 11:40:00,26.68,26.7,26.66,26.66,600.0,19.1776,19.192,19.1633,19.1633,600.0
2009-02-20 11:50:00,26.65,26.67,26.65,26.65,500.0,19.1561,19.1704,19.1561,19.1561,500.0
2009-02-20 12:00:00,26.64,26.87,26.64,26.87,2800.0,19.1489,19.3142,19.1489,19.3142,2800.0
2009-02-20 12:10:00,26.86,26.89,26.83,26.83,400.0,19.307,19.3286,19.2855,19.2855,400.0
2009-02-20 12:20:00,26.87,26.87,26.83,26.83,400.0,19.3142,19.3142,19.2855,19.2855,400.0
2009-02-20 12:30:00,26.82,26.83,26.82,26.83,200.0,19.2783,19.2855,19.2783,19.2855,200.0
2009-02-20 12:40:00,26.76,26.76,26.61,26.61,1500.0,19.2351,19.2351,19.1273,19.1273,1500.0
2009-02-20 12:50:00,26.59,26.63,26.59,26.6,2100.0,19.1129,19.1417,19.1129,19.1201,2100.0
2009-02-20 13:00:00,26.59,26.63,26.59,26.62,2100.0,19.1129,19.1417,19.1129,19.1345,2100.0
2009-02-20 13:10:00,26.54,26.54,26.47,26.52,2500.0,19.077,19.077,19.0267,19.0626,2500.0
2009-02-20 13:20:00,26.54,26.59,26.54,26.59,2100.0,19.077,19.1129,19.077,19.1129,2100.0
2009-02-20 13:30:00,26.57,26.62,26.57,26.62,300.0,19.0986,19.1345,19.0986,19.1345,300.0
2009-02-20 13:40:00,26.63,26.69,26.63,26.69,400.0,19.1417,19.1848,19.1417,19.1848,400.0
2009-02-20 13:50:00,26.65,26.68,26.65,26.68,2100.0,19.1561,19.1776,19.1561,19.1776,2100.0
2009-02-20 14:00:00,26.65,26.65,26.57,26.57,1200.0,19.1561,19.1561,19.0986,19.0986,1200.0
2009-02-20 14:10:00,26.66,26.9,26.58,26.85,2500.0,19.1633,19.3358,19.1058,19.2998,2500.0
2009-02-20 14:20:00,26.85,27.06,26.82,26.94,3500.0,19.2998,19.4508,19.2783,19.3645,3500.0
2009-02-20 14:30:00,26.92,27.01,26.87,27.01,2300.0,19.3502,19.4148,19.3142,19.4148,2300.0
2009-02-20 14:40:00,27.05,27.11,27.01,27.11,2000.0,19.4436,19.4867,19.4148,19.4867,2000.0
2009-02-20 14:50:00,27.06,27.19,27.02,27.09,9100.0,19.4508,19.5442,19.422,19.4723,9100.0
2009-02-20 15:00:00,26.98,27.03,26.93,27.03,1500.0,19.3933,19.4292,19.3573,19.4292,1500.0
2009-02-20 15:10:00,26.93,26.98,26.89,26.98,400.0,19.3573,19.3933,19.3286,19.3933,400.0
2009-02-20 15:20:00,26.86,26.86,26.86,26.86,500.0,19.307,19.307,19.307,19.307,500.0
2009-02-20 15:30:00,26.77,26.87,26.73,26.86,9600.0,19.2423,19.3142,19.2136,19.307,9600.0
2009-02-20 15:40:00,26.83,26.83,26.78,26.81,3000.0,19.2855,19.2855,19.2495,19.2711,3000.0
2009-02-20 15:50:00,26.79,26.89,26.78,26.85,11100.0,19.2567,19.3286,19.2495,19.2998,11100.0
2009-02-23 09:30:00,27.14,27.28,27.0,27.1,19400.0,19.5083,19.6089,19.4077,19.4795,19400.0
2009-02-23 09:40:00,27.09,27.13,27.05,27.07,2400.0,19.4723,19.5011,19.4436,19.458,2400.0
2009-02-23 09:50:00,27.02,27.03,26.96,26.96,2600.0,19.422,19.4292,19.3789,19.3789,2600.0
2009-02-23 10:00:00,26.92,26.92,26.87,26.88,600.0,19.3502,19.3502,19.3142,19.3214,600.0
2009-02-23 10:10:00,26.73,26.73,26.72,26.72,700.0,19.2136,19.2136,19.2064,19.2064,700.0
2009-02-23 10:20:00,26.73,26.77,26.73,26.77,1700.0,19.2136,19.2423,19.2136,19.2423,1700.0
2009-02-23 10:30:00,26.65,26.65,26.55,26.55,3500.0,19.1561,19.1561,19.0842,19.0842,3500.0
2009-02-23 10:40:00,26.57,26.67,26.57,26.67,200.0,19.0986,19.1704,19.0986,19.1704,200.0
2009-02-23 10:50:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:00:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:10:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:20:00,26.67,26.67,26.67,26.67,0.0,19.1704,19.1704,19.1704,19.1704,0.0
2009-02-23 11:30:00,26.54,26.54,26.47,26.47,200.0,19.077,19.077,19.0267,19.0267,200.0
2009-02-23 11:40:00,26.47,26.47,26.47,26.47,0.0,19.0267,19.0267,19.0267,19.0267,0.0
2009-02-23 11:50:00,26.51,26.51,26.51,26.51,100.0,19.0554,19.0554,19.0554,19.0554,100.0
2009-02-23 12:00:00,26.51,26.51,26.51,26.51,0.0,19.0554,19.0554,19.0554,19.0554,0.0
2009-02-23 12:10:00,26.41,26.45,26.41,26.43,500.0,18.9836,19.0123,18.9836,18.9979,500.0
2009-02-23 12:20:00,26.43,26.43,26.28,26.36,71100.0,18.9979,18.9979,18.8901,18.9476,71100.0
2009-02-23 12:30:00,26.32,26.33,26.31,26.32,2900.0,18.9189,18.9261,18.9117,18.9189,2900.0
2009-02-23 12:40:00,26.27,26.27,26.27,26.27,100.0,18.8829,18.8829,18.8829,18.8829,100.0
2009-02-23 12:50:00,26.23,26.23,26.15,26.15,500.0,18.8542,18.8542,18.7967,18.7967,500.0
2009-02-23 13:00:00,26.14,26.22,26.14,26.22,600.0,18.7895,18.847,18.7895,18.847,600.0
2009-02-23 13:10:00,26.29,26.29,26.29,26.29,300.0,18.8973,18.8973,18.8973,18.8973,300.0
2009-02-23 13:20:00,26.29,26.29,26.29,26.29,0.0,18.8973,18.8973,18.8973,18.8973,0.0
2009-02-23 13:30:00,26.22,26.22,26.22,26.22,100.0,18.847,18.847,18.847,18.847,100.0
2009-02-23 13:40:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-23 13:50:00,26.25,26.25,26.19,26.19,400.0,18.8686,18.8686,18.8254,18.8254,400.0
2009-02-23 14:00:00,26.17,26.19,26.14,26.14,2000.0,18.811,18.8254,18.7895,18.7895,2000.0
2009-02-23 14:10:00,26.18,26.31,26.18,26.31,800.0,18.8182,18.9117,18.8182,18.9117,800.0
2009-02-23 14:20:00,26.31,26.31,26.31,26.31,0.0,18.9117,18.9117,18.9117,18.9117,0.0
2009-02-23 14:30:00,26.26,26.26,26.26,26.26,100.0,18.8757,18.8757,18.8757,18.8757,100.0
2009-02-23 14:40:00,26.26,26.26,26.26,26.26,0.0,18.8757,18.8757,18.8757,18.8757,0.0
2009-02-23 14:50:00,26.09,26.1,26.02,26.04,2200.0,18.7535,18.7607,18.7032,18.7176,2200.0
2009-02-23 15:00:00,26.02,26.06,25.95,25.99,8200.0,18.7032,18.732,18.6529,18.6817,8200.0
2009-02-23 15:10:00,26.12,26.12,26.12,26.12,500.0,18.7751,18.7751,18.7751,18.7751,500.0
2009-02-23 15:20:00,25.97,26.04,25.96,26.04,2800.0,18.6673,18.7176,18.6601,18.7176,2800.0
2009-02-23 15:30:00,26.11,26.11,26.05,26.05,1800.0,18.7679,18.7679,18.7248,18.7248,1800.0
2009-02-23 15:40:00,26.04,26.04,25.97,25.97,10400.0,18.7176,18.7176,18.6673,18.6673,10400.0
2009-02-23 15:50:00,25.95,26.0,25.91,25.97,1600.0,18.6529,18.6889,18.6242,18.6673,1600.0
2009-02-24 09:30:00,26.16,26.27,26.13,26.27,8800.0,18.8039,18.8829,18.7823,18.8829,8800.0
2009-02-24 09:40:00,26.28,26.28,26.28,26.28,200.0,18.8901,18.8901,18.8901,18.8901,200.0
2009-02-24 09:50:00,26.32,26.32,26.22,26.22,1300.0,18.9189,18.9189,18.847,18.847,1300.0
2009-02-24 10:00:00,26.22,26.22,26.01,26.09,1900.0,18.847,18.847,18.696,18.7535,1900.0
2009-02-24 10:10:00,25.94,25.95,25.94,25.95,200.0,18.6457,18.6529,18.6457,18.6529,200.0
2009-02-24 10:20:00,26.18,26.18,26.18,26.18,200.0,18.8182,18.8182,18.8182,18.8182,200.0
2009-02-24 10:30:00,26.19,26.27,26.19,26.27,1900.0,18.8254,18.8829,18.8254,18.8829,1900.0
2009-02-24 10:40:00,26.2,26.35,26.16,26.32,75700.0,18.8326,18.9404,18.8039,18.9189,75700.0
2009-02-24 10:50:00,26.31,26.34,26.26,26.26,106500.0,18.9117,18.9332,18.8757,18.8757,106500.0
2009-02-24 11:00:00,26.25,26.3,26.23,26.23,13700.0,18.8686,18.9045,18.8542,18.8542,13700.0
2009-02-24 11:10:00,26.2,26.33,26.2,26.3,15900.0,18.8326,18.9261,18.8326,18.9045,15900.0
2009-02-24 11:20:00,26.25,26.3,26.22,26.23,14400.0,18.8686,18.9045,18.847,18.8542,14400.0
2009-02-24 11:30:00,26.2,26.23,26.2,26.23,20300.0,18.8326,18.8542,18.8326,18.8542,20300.0
2009-02-24 11:40:00,26.25,26.25,26.09,26.09,13600.0,18.8686,18.8686,18.7535,18.7535,13600.0
2009-02-24 11:50:00,26.07,26.14,26.06,26.12,4700.0,18.7392,18.7895,18.732,18.7751,4700.0
2009-02-24 12:00:00,26.13,26.18,26.12,26.12,3100.0,18.7823,18.8182,18.7751,18.7751,3100.0
2009-02-24 12:10:00,26.06,26.11,26.06,26.09,2000.0,18.732,18.7679,18.732,18.7535,2000.0
2009-02-24 12:20:00,26.15,26.17,26.12,26.17,700.0,18.7967,18.811,18.7751,18.811,700.0
2009-02-24 12:30:00,26.21,26.28,26.21,26.28,200.0,18.8398,18.8901,18.8398,18.8901,200.0
2009-02-24 12:40:00,26.26,26.31,26.26,26.3,5200.0,18.8757,18.9117,18.8757,18.9045,5200.0
2009-02-24 12:50:00,26.31,26.33,26.31,26.33,200.0,18.9117,18.9261,18.9117,18.9261,200.0
2009-02-24 13:00:00,26.27,26.36,26.27,26.33,3000.0,18.8829,18.9476,18.8829,18.9261,3000.0
2009-02-24 13:10:00,26.31,26.31,26.24,26.24,300.0,18.9117,18.9117,18.8614,18.8614,300.0
2009-02-24 13:20:00,26.24,26.53,26.24,26.53,5300.0,18.8614,19.0698,18.8614,19.0698,5300.0
2009-02-24 13:30:00,26.58,26.63,26.56,26.58,3200.0,19.1058,19.1417,19.0914,19.1058,3200.0
2009-02-24 13:40:00,26.6,26.6,26.6,26.6,100.0,19.1201,19.1201,19.1201,19.1201,100.0
2009-02-24 13:50:00,26.64,26.71,26.64,26.71,1700.0,19.1489,19.1992,19.1489,19.1992,1700.0
2009-02-24 14:00:00,26.74,26.74,26.59,26.69,18600.0,19.2208,19.2208,19.1129,19.1848,18600.0
2009-02-24 14:10:00,26.68,26.81,26.64,26.78,5700.0,19.1776,19.2711,19.1489,19.2495,5700.0
2009-02-24 14:20:00,26.8,26.8,26.8,26.8,4100.0,19.2639,19.2639,19.2639,19.2639,4100.0
2009-02-24 14:30:00,26.79,26.83,26.77,26.83,4800.0,19.2567,19.2855,19.2423,19.2855,4800.0
2009-02-24 14:40:00,26.81,26.81,26.76,26.76,500.0,19.2711,19.2711,19.2351,19.2351,500.0
2009-02-24 14:50:00,26.78,26.88,26.76,26.88,15900.0,19.2495,19.3214,19.2351,19.3214,15900.0
2009-02-24 15:00:00,26.85,26.86,26.85,26.86,500.0,19.2998,19.307,19.2998,19.307,500.0
2009-02-24 15:10:00,26.94,27.0,26.92,27.0,2900.0,19.3645,19.4077,19.3502,19.4077,2900.0
2009-02-24 15:20:00,27.03,27.05,27.03,27.04,300.0,19.4292,19.4436,19.4292,19.4364,300.0
2009-02-24 15:30:00,26.97,26.97,26.84,26.89,11200.0,19.3861,19.3861,19.2926,19.3286,11200.0
2009-02-24 15:40:00,27.0,27.0,26.91,26.98,10700.0,19.4077,19.4077,19.343,19.3933,10700.0
2009-02-24 15:50:00,26.98,27.01,26.92,26.92,24000.0,19.3933,19.4148,19.3502,19.3502,24000.0
2009-02-25 09:30:00,26.74,26.75,26.62,26.75,13300.0,19.2208,19.228,19.1345,19.228,13300.0
2009-02-25 09:40:00,26.66,26.66,26.5,26.5,12200.0,19.1633,19.1633,19.0483,19.0483,12200.0
2009-02-25 09:50:00,26.57,26.57,26.55,26.55,600.0,19.0986,19.0986,19.0842,19.0842,600.0
2009-02-25 10:00:00,26.42,26.42,26.24,26.24,500.0,18.9907,18.9907,18.8614,18.8614,500.0
2009-02-25 10:10:00,26.23,26.33,26.19,26.23,12800.0,18.8542,18.9261,18.8254,18.8542,12800.0
2009-02-25 10:20:00,26.27,26.37,26.27,26.37,3300.0,18.8829,18.9548,18.8829,18.9548,3300.0
2009-02-25 10:30:00,26.36,26.36,26.33,26.33,400.0,18.9476,18.9476,18.9261,18.9261,400.0
2009-02-25 10:40:00,26.26,26.26,26.17,26.18,4100.0,18.8757,18.8757,18.811,18.8182,4100.0
2009-02-25 10:50:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:00:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:10:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:20:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:30:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 11:40:00,26.4,26.56,26.4,26.56,1300.0,18.9764,19.0914,18.9764,19.0914,1300.0
2009-02-25 11:50:00,26.47,26.47,26.39,26.41,600.0,19.0267,19.0267,18.9692,18.9836,600.0
2009-02-25 12:00:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-02-25 12:10:00,26.34,26.37,26.34,26.37,4400.0,18.9332,18.9548,18.9332,18.9548,4400.0
2009-02-25 12:20:00,26.3,26.3,26.25,26.25,2100.0,18.9045,18.9045,18.8686,18.8686,2100.0
2009-02-25 12:30:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:40:00,26.25,26.25,26.25,26.25,0.0,18.8686,18.8686,18.8686,18.8686,0.0
2009-02-25 12:50:00,26.18,26.18,26.18,26.18,4400.0,18.8182,18.8182,18.8182,18.8182,4400.0
2009-02-25 13:00:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:10:00,26.18,26.18,26.18,26.18,0.0,18.8182,18.8182,18.8182,18.8182,0.0
2009-02-25 13:20:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-25 13:30:00,26.48,26.48,26.48,26.48,100.0,19.0339,19.0339,19.0339,19.0339,100.0
2009-02-25 13:40:00,26.48,26.61,26.48,26.61,1700.0,19.0339,19.1273,19.0339,19.1273,1700.0
2009-02-25 13:50:00,26.61,26.61,26.61,26.61,0.0,19.1273,19.1273,19.1273,19.1273,0.0
2009-02-25 14:00:00,26.62,26.62,26.37,26.38,17400.0,19.1345,19.1345,18.9548,18.962,17400.0
2009-02-25 14:10:00,26.37,26.5,26.37,26.45,1200.0,18.9548,19.0483,18.9548,19.0123,1200.0
2009-02-25 14:20:00,26.33,26.56,26.33,26.56,4200.0,18.9261,19.0914,18.9261,19.0914,4200.0
2009-02-25 14:30:00,26.57,26.57,26.46,26.46,1600.0,19.0986,19.0986,19.0195,19.0195,1600.0
2009-02-25 14:40:00,26.46,26.66,26.46,26.56,7300.0,19.0195,19.1633,19.0195,19.0914,7300.0
2009-02-25 14:50:00,26.56,26.67,26.54,26.59,9000.0,19.0914,19.1704,19.077,19.1129,9000.0
2009-02-25 15:00:00,26.57,26.81,26.57,26.81,7500.0,19.0986,19.2711,19.0986,19.2711,7500.0
2009-02-25 15:10:00,26.74,26.98,26.69,26.92,7300.0,19.2208,19.3933,19.1848,19.3502,7300.0
2009-02-25 15:20:00,26.93,27.01,26.9,27.0,5200.0,19.3573,19.4148,19.3358,19.4077,5200.0
2009-02-25 15:30:00,26.91,26.97,26.86,26.86,8100.0,19.343,19.3861,19.307,19.307,8100.0
2009-02-25 15:40:00,26.87,26.87,26.68,26.72,9200.0,19.3142,19.3142,19.1776,19.2064,9200.0
2009-02-25 15:50:00,26.73,26.73,26.47,26.47,5800.0,19.2136,19.2136,19.0267,19.0267,5800.0
2009-02-26 09:30:00,26.87,26.95,26.83,26.87,10000.0,19.3142,19.3717,19.2855,19.3142,10000.0
2009-02-26 09:40:00,26.78,26.84,26.72,26.73,2800.0,19.2495,19.2926,19.2064,19.2136,2800.0
2009-02-26 09:50:00,26.72,26.8,26.72,26.8,5300.0,19.2064,19.2639,19.2064,19.2639,5300.0
2009-02-26 10:00:00,26.81,26.97,26.81,26.88,8400.0,19.2711,19.3861,19.2711,19.3214,8400.0
2009-02-26 10:10:00,26.88,26.88,26.88,26.88,0.0,19.3214,19.3214,19.3214,19.3214,0.0
2009-02-26 10:20:00,26.9,26.97,26.9,26.97,2100.0,19.3358,19.3861,19.3358,19.3861,2100.0
2009-02-26 10:30:00,26.93,27.01,26.93,27.01,6300.0,19.3573,19.4148,19.3573,19.4148,6300.0
2009-02-26 10:40:00,27.05,27.07,27.04,27.05,1800.0,19.4436,19.458,19.4364,19.4436,1800.0
2009-02-26 10:50:00,26.97,26.97,26.97,26.97,2000.0,19.3861,19.3861,19.3861,19.3861,2000.0
2009-02-26 11:00:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:10:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-02-26 11:20:00,26.91,26.91,26.91,26.91,100.0,19.343,19.343,19.343,19.343,100.0
2009-02-26 11:30:00,26.81,26.89,26.81,26.89,1100.0,19.2711,19.3286,19.2711,19.3286,1100.0
2009-02-26 11:40:00,26.87,26.87,26.77,26.77,500.0,19.3142,19.3142,19.2423,19.2423,500.0
2009-02-26 11:50:00,26.79,26.8,26.79,26.8,200.0,19.2567,19.2639,19.2567,19.2639,200.0
2009-02-26 12:00:00,26.85,26.85,26.84,26.85,2600.0,19.2998,19.2998,19.2926,19.2998,2600.0
2009-02-26 12:10:00,26.83,26.83,26.83,26.83,100.0,19.2855,19.2855,19.2855,19.2855,100.0
2009-02-26 12:20:00,26.83,26.83,26.83,26.83,0.0,19.2855,19.2855,19.2855,19.2855,0.0
2009-02-26 12:30:00,26.65,26.65,26.65,26.65,1600.0,19.1561,19.1561,19.1561,19.1561,1600.0
2009-02-26 12:40:00,26.61,26.68,26.61,26.68,600.0,19.1273,19.1776,19.1273,19.1776,600.0
2009-02-26 12:50:00,26.71,26.73,26.69,26.69,3100.0,19.1992,19.2136,19.1848,19.1848,3100.0
2009-02-26 13:00:00,26.65,26.65,26.63,26.63,300.0,19.1561,19.1561,19.1417,19.1417,300.0
2009-02-26 13:10:00,26.56,26.56,26.44,26.5,4100.0,19.0914,19.0914,19.0051,19.0483,4100.0
2009-02-26 13:20:00,26.53,26.57,26.53,26.57,5000.0,19.0698,19.0986,19.0698,19.0986,5000.0
2009-02-26 13:30:00,26.65,26.65,26.57,26.6,1800.0,19.1561,19.1561,19.0986,19.1201,1800.0
2009-02-26 13:40:00,26.69,26.69,26.67,26.67,4200.0,19.1848,19.1848,19.1704,19.1704,4200.0
2009-02-26 13:50:00,26.66,26.69,26.66,26.69,1900.0,19.1633,19.1848,19.1633,19.1848,1900.0
2009-02-26 14:00:00,26.63,26.63,26.57,26.59,800.0,19.1417,19.1417,19.0986,19.1129,800.0
2009-02-26 14:10:00,26.61,26.65,26.61,26.65,3800.0,19.1273,19.1561,19.1273,19.1561,3800.0
2009-02-26 14:20:00,26.69,26.69,26.68,26.68,600.0,19.1848,19.1848,19.1776,19.1776,600.0
2009-02-26 14:30:00,26.58,26.61,26.57,26.59,2000.0,19.1058,19.1273,19.0986,19.1129,2000.0
2009-02-26 14:40:00,26.52,26.53,26.48,26.48,2400.0,19.0626,19.0698,19.0339,19.0339,2400.0
2009-02-26 14:50:00,26.5,26.5,26.32,26.37,6500.0,19.0483,19.0483,18.9189,18.9548,6500.0
2009-02-26 15:00:00,26.31,26.36,26.29,26.36,2500.0,18.9117,18.9476,18.8973,18.9476,2500.0
2009-02-26 15:10:00,26.35,26.35,26.24,26.25,1800.0,18.9404,18.9404,18.8614,18.8686,1800.0
2009-02-26 15:20:00,26.25,26.25,26.25,26.25,100.0,18.8686,18.8686,18.8686,18.8686,100.0
2009-02-26 15:30:00,26.24,26.36,26.23,26.33,10000.0,18.8614,18.9476,18.8542,18.9261,10000.0
2009-02-26 15:40:00,26.34,26.41,26.34,26.39,4200.0,18.9332,18.9836,18.9332,18.9692,4200.0
2009-02-26 15:50:00,26.4,26.4,26.23,26.23,2500.0,18.9764,18.9764,18.8542,18.8542,2500.0
2009-02-27 09:30:00,27.86,27.86,25.8,25.8,3700.0,20.0258,20.0258,18.5451,18.5451,3700.0
2009-02-27 09:40:00,25.86,25.95,25.81,25.91,7800.0,18.5882,18.6529,18.5523,18.6242,7800.0
2009-02-27 09:50:00,25.94,26.01,25.94,26.01,3200.0,18.6457,18.696,18.6457,18.696,3200.0
2009-02-27 10:00:00,26.01,26.01,26.01,26.01,0.0,18.696,18.696,18.696,18.696,0.0
2009-02-27 10:10:00,25.91,25.92,25.9,25.92,400.0,18.6242,18.6313,18.617,18.6313,400.0
2009-02-27 10:20:00,26.07,26.15,26.07,26.15,2200.0,18.7392,18.7967,18.7392,18.7967,2200.0
2009-02-27 10:30:00,26.09,26.09,26.09,26.09,600.0,18.7535,18.7535,18.7535,18.7535,600.0
2009-02-27 10:40:00,26.09,26.15,26.05,26.15,3100.0,18.7535,18.7967,18.7248,18.7967,3100.0
2009-02-27 10:50:00,26.18,26.18,26.11,26.11,800.0,18.8182,18.8182,18.7679,18.7679,800.0
2009-02-27 11:00:00,26.14,26.14,26.03,26.05,1200.0,18.7895,18.7895,18.7104,18.7248,1200.0
2009-02-27 11:10:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:20:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:30:00,26.05,26.05,26.05,26.05,0.0,18.7248,18.7248,18.7248,18.7248,0.0
2009-02-27 11:40:00,26.18,26.27,26.18,26.27,1400.0,18.8182,18.8829,18.8182,18.8829,1400.0
2009-02-27 11:50:00,26.27,26.27,26.23,26.23,500.0,18.8829,18.8829,18.8542,18.8542,500.0
2009-02-27 12:00:00,26.31,26.31,26.29,26.29,300.0,18.9117,18.9117,18.8973,18.8973,300.0
2009-02-27 12:10:00,26.33,26.33,26.32,26.32,200.0,18.9261,18.9261,18.9189,18.9189,200.0
2009-02-27 12:20:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-02-27 12:30:00,26.24,26.24,26.24,26.24,500.0,18.8614,18.8614,18.8614,18.8614,500.0
2009-02-27 12:40:00,26.24,26.24,26.24,26.24,0.0,18.8614,18.8614,18.8614,18.8614,0.0
2009-02-27 12:50:00,26.21,26.21,26.21,26.21,100.0,18.8398,18.8398,18.8398,18.8398,100.0
2009-02-27 13:00:00,26.21,26.21,26.21,26.21,0.0,18.8398,18.8398,18.8398,18.8398,0.0
2009-02-27 13:10:00,26.37,26.37,26.21,26.21,1800.0,18.9548,18.9548,18.8398,18.8398,1800.0
2009-02-27 13:20:00,26.26,26.3,26.26,26.3,200.0,18.8757,18.9045,18.8757,18.9045,200.0
2009-02-27 13:30:00,26.35,26.35,26.1,26.13,1200.0,18.9404,18.9404,18.7607,18.7823,1200.0
2009-02-27 13:40:00,26.16,26.16,26.16,26.16,400.0,18.8039,18.8039,18.8039,18.8039,400.0
2009-02-27 13:50:00,26.28,26.33,26.28,26.33,300.0,18.8901,18.9261,18.8901,18.9261,300.0
2009-02-27 14:00:00,26.29,26.45,26.29,26.43,1500.0,18.8973,19.0123,18.8973,18.9979,1500.0
2009-02-27 14:10:00,26.28,26.28,26.27,26.27,1600.0,18.8901,18.8901,18.8829,18.8829,1600.0
2009-02-27 14:20:00,26.23,26.26,26.15,26.15,500.0,18.8542,18.8757,18.7967,18.7967,500.0
2009-02-27 14:30:00,26.14,26.15,26.14,26.15,200.0,18.7895,18.7967,18.7895,18.7967,200.0
2009-02-27 14:40:00,26.15,26.26,26.15,26.26,1600.0,18.7967,18.8757,18.7967,18.8757,1600.0
2009-02-27 14:50:00,26.3,26.3,26.2,26.22,400.0,18.9045,18.9045,18.8326,18.847,400.0
2009-02-27 15:00:00,26.19,26.19,26.08,26.08,500.0,18.8254,18.8254,18.7464,18.7464,500.0
2009-02-27 15:10:00,26.08,26.08,26.08,26.08,100.0,18.7464,18.7464,18.7464,18.7464,100.0
2009-02-27 15:20:00,25.93,26.06,25.9,26.02,800.0,18.6385,18.732,18.617,18.7032,800.0
2009-02-27 15:30:00,25.96,26.06,25.92,25.92,800.0,18.6601,18.732,18.6313,18.6313,800.0
2009-02-27 15:40:00,26.01,26.15,25.99,26.15,2500.0,18.696,18.7967,18.6817,18.7967,2500.0
2009-02-27 15:50:00,26.07,26.1,25.94,25.94,3400.0,18.7392,18.7607,18.6457,18.6457,3400.0
2009-03-02 09:30:00,25.32,25.4,25.19,25.3,19300.0,18.2001,18.2576,18.1066,18.1857,19300.0
2009-03-02 09:40:00,25.31,25.31,25.29,25.29,900.0,18.1929,18.1929,18.1785,18.1785,900.0
2009-03-02 09:50:00,25.29,25.34,25.24,25.24,3400.0,18.1785,18.2144,18.1426,18.1426,3400.0
2009-03-02 10:00:00,25.26,25.36,25.18,25.18,1200.0,18.1569,18.2288,18.0994,18.0994,1200.0
2009-03-02 10:10:00,25.15,25.15,25.11,25.12,1900.0,18.0779,18.0779,18.0491,18.0563,1900.0
2009-03-02 10:20:00,25.15,25.16,25.14,25.14,1600.0,18.0779,18.0851,18.0707,18.0707,1600.0
2009-03-02 10:30:00,25.09,25.09,25.09,25.09,400.0,18.0347,18.0347,18.0347,18.0347,400.0
2009-03-02 10:40:00,25.04,25.04,25.04,25.04,100.0,17.9988,17.9988,17.9988,17.9988,100.0
2009-03-02 10:50:00,25.0,25.04,25.0,25.0,500.0,17.9701,17.9988,17.9701,17.9701,500.0
2009-03-02 11:00:00,25.02,25.02,25.0,25.0,500.0,17.9844,17.9844,17.9701,17.9701,500.0
2009-03-02 11:10:00,25.0,25.0,25.0,25.0,0.0,17.9701,17.9701,17.9701,17.9701,0.0
2009-03-02 11:20:00,24.98,25.02,24.98,25.02,600.0,17.9557,17.9844,17.9557,17.9844,600.0
2009-03-02 11:30:00,24.87,24.87,24.8,24.8,1600.0,17.8766,17.8766,17.8263,17.8263,1600.0
2009-03-02 11:40:00,24.84,24.84,24.82,24.82,200.0,17.855,17.855,17.8407,17.8407,200.0
2009-03-02 11:50:00,24.82,24.82,24.82,24.82,0.0,17.8407,17.8407,17.8407,17.8407,0.0
2009-03-02 12:00:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-02 12:10:00,24.75,24.77,24.75,24.77,2000.0,17.7903,17.8047,17.7903,17.8047,2000.0
2009-03-02 12:20:00,24.77,24.77,24.77,24.77,0.0,17.8047,17.8047,17.8047,17.8047,0.0
2009-03-02 12:30:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-02 12:40:00,24.76,24.76,24.76,24.76,100.0,17.7975,17.7975,17.7975,17.7975,100.0
2009-03-02 12:50:00,24.74,24.74,24.66,24.66,5100.0,17.7832,17.7832,17.7257,17.7257,5100.0
2009-03-02 13:00:00,24.68,24.68,24.68,24.68,100.0,17.74,17.74,17.74,17.74,100.0
2009-03-02 13:10:00,24.72,24.72,24.68,24.68,200.0,17.7688,17.7688,17.74,17.74,200.0
2009-03-02 13:20:00,24.68,24.68,24.68,24.68,0.0,17.74,17.74,17.74,17.74,0.0
2009-03-02 13:30:00,24.6,24.6,24.6,24.6,100.0,17.6825,17.6825,17.6825,17.6825,100.0
2009-03-02 13:40:00,24.62,24.63,24.57,24.59,700.0,17.6969,17.7041,17.661,17.6753,700.0
2009-03-02 13:50:00,24.69,24.74,24.69,24.74,700.0,17.7472,17.7832,17.7472,17.7832,700.0
2009-03-02 14:00:00,24.73,24.73,24.71,24.71,2400.0,17.776,17.776,17.7616,17.7616,2400.0
2009-03-02 14:10:00,24.74,24.78,24.74,24.78,600.0,17.7832,17.8119,17.7832,17.8119,600.0
2009-03-02 14:20:00,24.67,24.67,24.63,24.63,400.0,17.7328,17.7328,17.7041,17.7041,400.0
2009-03-02 14:30:00,24.77,24.85,24.77,24.83,900.0,17.8047,17.8622,17.8047,17.8479,900.0
2009-03-02 14:40:00,24.81,24.87,24.79,24.79,1100.0,17.8335,17.8766,17.8191,17.8191,1100.0
2009-03-02 14:50:00,24.77,24.77,24.71,24.75,1000.0,17.8047,17.8047,17.7616,17.7903,1000.0
2009-03-02 15:00:00,24.62,24.62,24.59,24.59,1300.0,17.6969,17.6969,17.6753,17.6753,1300.0
2009-03-02 15:10:00,24.61,24.64,24.61,24.61,1900.0,17.6897,17.7113,17.6897,17.6897,1900.0
2009-03-02 15:20:00,24.57,24.61,24.53,24.61,1100.0,17.661,17.6897,17.6322,17.6897,1100.0
2009-03-02 15:30:00,24.65,24.67,24.58,24.58,1000.0,17.7185,17.7328,17.6682,17.6682,1000.0
2009-03-02 15:40:00,24.49,24.49,24.48,24.48,2600.0,17.6035,17.6035,17.5963,17.5963,2600.0
2009-03-02 15:50:00,24.49,24.53,24.49,24.49,1000.0,17.6035,17.6322,17.6035,17.6035,1000.0
2009-03-03 09:30:00,24.96,24.96,24.79,24.79,3000.0,17.9413,17.9413,17.8191,17.8191,3000.0
2009-03-03 09:40:00,24.74,24.74,24.73,24.74,500.0,17.7832,17.7832,17.776,17.7832,500.0
2009-03-03 09:50:00,24.74,24.79,24.74,24.75,600.0,17.7832,17.8191,17.7832,17.7903,600.0
2009-03-03 10:00:00,24.72,24.72,24.59,24.67,8200.0,17.7688,17.7688,17.6753,17.7328,8200.0
2009-03-03 10:10:00,24.67,24.67,24.65,24.65,1900.0,17.7328,17.7328,17.7185,17.7185,1900.0
2009-03-03 10:20:00,24.65,24.65,24.65,24.65,0.0,17.7185,17.7185,17.7185,17.7185,0.0
2009-03-03 10:30:00,24.64,24.66,24.64,24.64,600.0,17.7113,17.7257,17.7113,17.7113,600.0
2009-03-03 10:40:00,24.65,24.69,24.64,24.64,13100.0,17.7185,17.7472,17.7113,17.7113,13100.0
2009-03-03 10:50:00,24.56,24.56,24.51,24.55,700.0,17.6538,17.6538,17.6178,17.6466,700.0
2009-03-03 11:00:00,24.54,24.55,24.43,24.43,20800.0,17.6394,17.6466,17.5603,17.5603,20800.0
2009-03-03 11:10:00,24.39,24.39,24.3,24.3,2500.0,17.5316,17.5316,17.4669,17.4669,2500.0
2009-03-03 11:20:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:30:00,24.3,24.3,24.3,24.3,0.0,17.4669,17.4669,17.4669,17.4669,0.0
2009-03-03 11:40:00,24.23,24.23,24.23,24.23,500.0,17.4166,17.4166,17.4166,17.4166,500.0
2009-03-03 11:50:00,24.19,24.2,24.19,24.2,2200.0,17.3878,17.395,17.3878,17.395,2200.0
2009-03-03 12:00:00,24.24,24.3,24.22,24.22,52500.0,17.4238,17.4669,17.4094,17.4094,52500.0
2009-03-03 12:10:00,24.22,24.42,24.22,24.42,111100.0,17.4094,17.5531,17.4094,17.5531,111100.0
2009-03-03 12:20:00,24.42,24.42,24.42,24.42,0.0,17.5531,17.5531,17.5531,17.5531,0.0
2009-03-03 12:30:00,24.5,24.5,24.43,24.43,200.0,17.6106,17.6106,17.5603,17.5603,200.0
2009-03-03 12:40:00,24.41,24.47,24.41,24.47,500.0,17.546,17.5891,17.546,17.5891,500.0
2009-03-03 12:50:00,24.39,24.39,24.38,24.38,800.0,17.5316,17.5316,17.5244,17.5244,800.0
2009-03-03 13:00:00,24.35,24.35,24.34,24.34,200.0,17.5028,17.5028,17.4956,17.4956,200.0
2009-03-03 13:10:00,24.38,24.38,24.38,24.38,100.0,17.5244,17.5244,17.5244,17.5244,100.0
2009-03-03 13:20:00,24.44,24.44,24.44,24.44,800.0,17.5675,17.5675,17.5675,17.5675,800.0
2009-03-03 13:30:00,24.41,24.41,24.3,24.34,10300.0,17.546,17.546,17.4669,17.4956,10300.0
2009-03-03 13:40:00,24.37,24.38,24.31,24.31,2200.0,17.5172,17.5244,17.4741,17.4741,2200.0
2009-03-03 13:50:00,24.31,24.31,24.31,24.31,0.0,17.4741,17.4741,17.4741,17.4741,0.0
2009-03-03 14:00:00,24.48,24.56,24.48,24.52,5400.0,17.5963,17.6538,17.5963,17.625,5400.0
2009-03-03 14:10:00,24.5,24.59,24.5,24.59,700.0,17.6106,17.6753,17.6106,17.6753,700.0
2009-03-03 14:20:00,24.54,24.64,24.54,24.62,4700.0,17.6394,17.7113,17.6394,17.6969,4700.0
2009-03-03 14:30:00,24.62,24.78,24.62,24.77,10200.0,17.6969,17.8119,17.6969,17.8047,10200.0
2009-03-03 14:40:00,24.81,24.81,24.81,24.81,100.0,17.8335,17.8335,17.8335,17.8335,100.0
2009-03-03 14:50:00,24.77,24.83,24.77,24.83,3300.0,17.8047,17.8479,17.8047,17.8479,3300.0
2009-03-03 15:00:00,24.83,24.83,24.83,24.83,0.0,17.8479,17.8479,17.8479,17.8479,0.0
2009-03-03 15:10:00,24.61,24.61,24.58,24.58,1400.0,17.6897,17.6897,17.6682,17.6682,1400.0
2009-03-03 15:20:00,24.54,24.54,24.46,24.48,4400.0,17.6394,17.6394,17.5819,17.5963,4400.0
2009-03-03 15:30:00,24.51,24.51,24.41,24.41,4500.0,17.6178,17.6178,17.546,17.546,4500.0
2009-03-03 15:40:00,24.41,24.41,24.41,24.41,100.0,17.546,17.546,17.546,17.546,100.0
2009-03-03 15:50:00,24.39,24.48,24.39,24.39,4200.0,17.5316,17.5963,17.5316,17.5316,4200.0
2009-03-04 09:30:00,24.96,25.16,24.94,25.07,16700.0,17.9413,18.0851,17.9269,18.0204,16700.0
2009-03-04 09:40:00,25.11,25.14,25.05,25.06,10700.0,18.0491,18.0707,18.006,18.0132,10700.0
2009-03-04 09:50:00,25.02,25.02,24.97,24.99,1800.0,17.9844,17.9844,17.9485,17.9629,1800.0
2009-03-04 10:00:00,24.99,25.07,24.99,25.06,4600.0,17.9629,18.0204,17.9629,18.0132,4600.0
2009-03-04 10:10:00,24.96,24.96,24.9,24.91,4600.0,17.9413,17.9413,17.8982,17.9054,4600.0
2009-03-04 10:20:00,24.84,24.95,24.84,24.95,3200.0,17.855,17.9341,17.855,17.9341,3200.0
2009-03-04 10:30:00,24.98,25.03,24.96,25.03,4700.0,17.9557,17.9916,17.9413,17.9916,4700.0
2009-03-04 10:40:00,25.05,25.14,25.05,25.13,13800.0,18.006,18.0707,18.006,18.0635,13800.0
2009-03-04 10:50:00,25.15,25.17,25.11,25.11,4000.0,18.0779,18.0922,18.0491,18.0491,4000.0
2009-03-04 11:00:00,25.13,25.28,25.11,25.27,4900.0,18.0635,18.1713,18.0491,18.1641,4900.0
2009-03-04 11:10:00,25.27,25.29,25.23,25.23,4900.0,18.1641,18.1785,18.1354,18.1354,4900.0
2009-03-04 11:20:00,25.24,25.28,25.21,25.28,1000.0,18.1426,18.1713,18.121,18.1713,1000.0
2009-03-04 11:30:00,25.33,25.39,25.33,25.35,7100.0,18.2073,18.2504,18.2073,18.2216,7100.0
2009-03-04 11:40:00,25.33,25.33,25.24,25.28,3800.0,18.2073,18.2073,18.1426,18.1713,3800.0
2009-03-04 11:50:00,25.32,25.37,25.32,25.34,1000.0,18.2001,18.236,18.2001,18.2144,1000.0
2009-03-04 12:00:00,25.33,25.33,25.26,25.26,1200.0,18.2073,18.2073,18.1569,18.1569,1200.0
2009-03-04 12:10:00,25.24,25.24,25.16,25.16,700.0,18.1426,18.1426,18.0851,18.0851,700.0
2009-03-04 12:20:00,25.16,25.21,25.16,25.21,1500.0,18.0851,18.121,18.0851,18.121,1500.0
2009-03-04 12:30:00,25.23,25.31,25.22,25.31,2100.0,18.1354,18.1929,18.1282,18.1929,2100.0
2009-03-04 12:40:00,25.33,25.33,25.17,25.17,4200.0,18.2073,18.2073,18.0922,18.0922,4200.0
2009-03-04 12:50:00,25.17,25.17,25.09,25.1,1700.0,18.0922,18.0922,18.0347,18.0419,1700.0
2009-03-04 13:00:00,25.15,25.19,25.13,25.13,2500.0,18.0779,18.1066,18.0635,18.0635,2500.0
2009-03-04 13:10:00,25.16,25.21,25.13,25.13,2600.0,18.0851,18.121,18.0635,18.0635,2600.0
2009-03-04 13:20:00,25.19,25.19,25.19,25.19,200.0,18.1066,18.1066,18.1066,18.1066,200.0
2009-03-04 13:30:00,25.2,25.25,25.2,25.24,800.0,18.1138,18.1498,18.1138,18.1426,800.0
2009-03-04 13:40:00,25.21,25.25,25.18,25.25,1500.0,18.121,18.1498,18.0994,18.1498,1500.0
2009-03-04 13:50:00,25.25,25.25,25.21,25.21,900.0,18.1498,18.1498,18.121,18.121,900.0
2009-03-04 14:00:00,25.2,25.29,25.17,25.29,1900.0,18.1138,18.1785,18.0922,18.1785,1900.0
2009-03-04 14:10:00,25.33,25.4,25.31,25.4,1200.0,18.2073,18.2576,18.1929,18.2576,1200.0
2009-03-04 14:20:00,25.4,25.4,25.34,25.34,1500.0,18.2576,18.2576,18.2144,18.2144,1500.0
2009-03-04 14:30:00,25.29,25.41,25.29,25.41,1900.0,18.1785,18.2648,18.1785,18.2648,1900.0
2009-03-04 14:40:00,25.39,25.51,25.38,25.51,9600.0,18.2504,18.3366,18.2432,18.3366,9600.0
2009-03-04 14:50:00,25.53,25.57,25.5,25.53,1600.0,18.351,18.3798,18.3295,18.351,1600.0
2009-03-04 15:00:00,25.56,25.57,25.53,25.54,1100.0,18.3726,18.3798,18.351,18.3582,1100.0
2009-03-04 15:10:00,25.57,25.61,25.57,25.61,5500.0,18.3798,18.4085,18.3798,18.4085,5500.0
2009-03-04 15:20:00,25.6,25.62,25.6,25.62,300.0,18.4013,18.4157,18.4013,18.4157,300.0
2009-03-04 15:30:00,25.57,25.57,25.54,25.56,400.0,18.3798,18.3798,18.3582,18.3726,400.0
2009-03-04 15:40:00,25.52,25.53,25.45,25.48,4700.0,18.3438,18.351,18.2935,18.3151,4700.0
2009-03-04 15:50:00,25.48,25.51,25.36,25.37,12600.0,18.3151,18.3366,18.2288,18.236,12600.0
2009-03-05 09:30:00,24.68,24.79,24.6,24.79,6900.0,17.74,17.8191,17.6825,17.8191,6900.0
2009-03-05 09:40:00,24.88,24.88,24.84,24.84,1200.0,17.8838,17.8838,17.855,17.855,1200.0
2009-03-05 09:50:00,24.83,24.83,24.77,24.83,1400.0,17.8479,17.8479,17.8047,17.8479,1400.0
2009-03-05 10:00:00,24.8,24.8,24.8,24.8,100.0,17.8263,17.8263,17.8263,17.8263,100.0
2009-03-05 10:10:00,24.71,24.71,24.69,24.69,600.0,17.7616,17.7616,17.7472,17.7472,600.0
2009-03-05 10:20:00,24.69,24.69,24.69,24.69,0.0,17.7472,17.7472,17.7472,17.7472,0.0
2009-03-05 10:30:00,24.78,24.8,24.73,24.74,600.0,17.8119,17.8263,17.776,17.7832,600.0
2009-03-05 10:40:00,24.83,24.83,24.74,24.74,200.0,17.8479,17.8479,17.7832,17.7832,200.0
2009-03-05 10:50:00,24.72,24.72,24.7,24.7,500.0,17.7688,17.7688,17.7544,17.7544,500.0
2009-03-05 11:00:00,24.7,24.7,24.7,24.7,0.0,17.7544,17.7544,17.7544,17.7544,0.0
2009-03-05 11:10:00,24.5,24.5,24.43,24.43,300.0,17.6106,17.6106,17.5603,17.5603,300.0
2009-03-05 11:20:00,24.43,24.43,24.43,24.43,0.0,17.5603,17.5603,17.5603,17.5603,0.0
2009-03-05 11:30:00,24.38,24.46,24.38,24.46,4800.0,17.5244,17.5819,17.5244,17.5819,4800.0
2009-03-05 11:40:00,24.42,24.5,24.42,24.47,6500.0,17.5531,17.6106,17.5531,17.5891,6500.0
2009-03-05 11:50:00,24.41,24.41,24.35,24.4,2600.0,17.546,17.546,17.5028,17.5388,2600.0
2009-03-05 12:00:00,24.4,24.48,24.36,24.38,17900.0,17.5388,17.5963,17.51,17.5244,17900.0
2009-03-05 12:10:00,24.36,24.38,24.3,24.38,3800.0,17.51,17.5244,17.4669,17.5244,3800.0
2009-03-05 12:20:00,24.38,24.42,24.38,24.42,3900.0,17.5244,17.5531,17.5244,17.5531,3900.0
2009-03-05 12:30:00,24.46,24.51,24.46,24.51,24700.0,17.5819,17.6178,17.5819,17.6178,24700.0
2009-03-05 12:40:00,24.51,24.55,24.42,24.42,18800.0,17.6178,17.6466,17.5531,17.5531,18800.0
2009-03-05 12:50:00,24.39,24.41,24.34,24.36,7700.0,17.5316,17.546,17.4956,17.51,7700.0
2009-03-05 13:00:00,24.35,24.44,24.34,24.44,1000.0,17.5028,17.5675,17.4956,17.5675,1000.0
2009-03-05 13:10:00,24.52,24.56,24.52,24.56,300.0,17.625,17.6538,17.625,17.6538,300.0
2009-03-05 13:20:00,24.54,24.54,24.46,24.46,400.0,17.6394,17.6394,17.5819,17.5819,400.0
2009-03-05 13:30:00,24.46,24.46,24.46,24.46,0.0,17.5819,17.5819,17.5819,17.5819,0.0
2009-03-05 13:40:00,24.44,24.44,24.33,24.33,500.0,17.5675,17.5675,17.4885,17.4885,500.0
2009-03-05 13:50:00,24.32,24.32,24.32,24.32,100.0,17.4813,17.4813,17.4813,17.4813,100.0
2009-03-05 14:00:00,24.29,24.36,24.12,24.32,118100.0,17.4597,17.51,17.3375,17.4813,118100.0
2009-03-05 14:10:00,24.33,24.39,24.3,24.39,9400.0,17.4885,17.5316,17.4669,17.5316,9400.0
2009-03-05 14:20:00,24.36,24.39,24.26,24.3,1800.0,17.51,17.5316,17.4381,17.4669,1800.0
2009-03-05 14:30:00,24.28,24.36,24.28,24.32,6200.0,17.4525,17.51,17.4525,17.4813,6200.0
2009-03-05 14:40:00,24.32,24.34,24.28,24.3,4200.0,17.4813,17.4956,17.4525,17.4669,4200.0
2009-03-05 14:50:00,24.3,24.31,24.2,24.27,10200.0,17.4669,17.4741,17.395,17.4453,10200.0
2009-03-05 15:00:00,24.27,24.38,24.26,24.34,4400.0,17.4453,17.5244,17.4381,17.4956,4400.0
2009-03-05 15:10:00,24.36,24.45,24.36,24.37,2500.0,17.51,17.5747,17.51,17.5172,2500.0
2009-03-05 15:20:00,24.36,24.44,24.3,24.33,3100.0,17.51,17.5675,17.4669,17.4885,3100.0
2009-03-05 15:30:00,24.32,24.32,24.13,24.19,26600.0,17.4813,17.4813,17.3447,17.3878,26600.0
2009-03-05 15:40:00,24.19,24.24,24.16,24.2,26300.0,17.3878,17.4238,17.3663,17.395,26300.0
2009-03-05 15:50:00,24.27,24.35,24.27,24.35,2000.0,17.4453,17.5028,17.4453,17.5028,2000.0
2009-03-06 09:30:00,24.7,24.7,24.54,24.63,2600.0,17.7544,17.7544,17.6394,17.7041,2600.0
2009-03-06 09:40:00,24.62,24.77,24.62,24.77,1500.0,17.6969,17.8047,17.6969,17.8047,1500.0
2009-03-06 09:50:00,24.85,24.86,24.61,24.61,6400.0,17.8622,17.8694,17.6897,17.6897,6400.0
2009-03-06 10:00:00,24.62,24.62,24.53,24.56,1700.0,17.6969,17.6969,17.6322,17.6538,1700.0
2009-03-06 10:10:00,24.56,24.56,24.45,24.45,700.0,17.6538,17.6538,17.5747,17.5747,700.0
2009-03-06 10:20:00,24.44,24.46,24.4,24.46,16400.0,17.5675,17.5819,17.5388,17.5819,16400.0
2009-03-06 10:30:00,24.45,24.45,24.41,24.41,2200.0,17.5747,17.5747,17.546,17.546,2200.0
2009-03-06 10:40:00,24.37,24.38,24.37,24.37,1700.0,17.5172,17.5244,17.5172,17.5172,1700.0
2009-03-06 10:50:00,24.25,24.25,24.15,24.21,15500.0,17.4309,17.4309,17.3591,17.4022,15500.0
2009-03-06 11:00:00,24.15,24.15,24.13,24.13,1700.0,17.3591,17.3591,17.3447,17.3447,1700.0
2009-03-06 11:10:00,24.22,24.22,24.21,24.21,600.0,17.4094,17.4094,17.4022,17.4022,600.0
2009-03-06 11:20:00,24.13,24.14,24.13,24.13,1800.0,17.3447,17.3519,17.3447,17.3447,1800.0
2009-03-06 11:30:00,24.21,24.26,24.21,24.26,700.0,17.4022,17.4381,17.4022,17.4381,700.0
2009-03-06 11:40:00,24.26,24.26,24.26,24.26,0.0,17.4381,17.4381,17.4381,17.4381,0.0
2009-03-06 11:50:00,24.17,24.18,24.17,24.18,2100.0,17.3734,17.3806,17.3734,17.3806,2100.0
2009-03-06 12:00:00,24.22,24.29,24.22,24.27,900.0,17.4094,17.4597,17.4094,17.4453,900.0
2009-03-06 12:10:00,24.24,24.24,24.24,24.24,200.0,17.4238,17.4238,17.4238,17.4238,200.0
2009-03-06 12:20:00,24.24,24.24,24.24,24.24,0.0,17.4238,17.4238,17.4238,17.4238,0.0
2009-03-06 12:30:00,24.11,24.12,24.1,24.1,300.0,17.3303,17.3375,17.3231,17.3231,300.0
2009-03-06 12:40:00,24.0,24.0,24.0,24.0,3900.0,17.2512,17.2512,17.2512,17.2512,3900.0
2009-03-06 12:50:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:00:00,24.0,24.0,24.0,24.0,0.0,17.2512,17.2512,17.2512,17.2512,0.0
2009-03-06 13:10:00,24.01,24.03,24.0,24.03,500.0,17.2584,17.2728,17.2512,17.2728,500.0
2009-03-06 13:20:00,24.01,24.01,24.01,24.01,6100.0,17.2584,17.2584,17.2584,17.2584,6100.0
2009-03-06 13:30:00,23.94,23.94,23.94,23.94,100.0,17.2081,17.2081,17.2081,17.2081,100.0
2009-03-06 13:40:00,23.94,23.94,23.93,23.93,10500.0,17.2081,17.2081,17.2009,17.2009,10500.0
2009-03-06 13:50:00,23.97,24.01,23.97,24.01,300.0,17.2297,17.2584,17.2297,17.2584,300.0
2009-03-06 14:00:00,24.06,24.1,24.06,24.1,3200.0,17.2944,17.3231,17.2944,17.3231,3200.0
2009-03-06 14:10:00,23.97,23.97,23.96,23.96,600.0,17.2297,17.2297,17.2225,17.2225,600.0
2009-03-06 14:20:00,23.97,24.02,23.96,24.02,3800.0,17.2297,17.2656,17.2225,17.2656,3800.0
2009-03-06 14:30:00,24.06,24.06,23.96,23.96,5400.0,17.2944,17.2944,17.2225,17.2225,5400.0
2009-03-06 14:40:00,23.96,23.98,23.96,23.96,2500.0,17.2225,17.2369,17.2225,17.2225,2500.0
2009-03-06 14:50:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 15:00:00,23.96,23.96,23.96,23.96,0.0,17.2225,17.2225,17.2225,17.2225,0.0
2009-03-06 15:10:00,23.81,23.89,23.77,23.89,3900.0,17.1147,17.1722,17.0859,17.1722,3900.0
2009-03-06 15:20:00,23.9,23.91,23.87,23.87,3800.0,17.1794,17.1866,17.1578,17.1578,3800.0
2009-03-06 15:30:00,23.82,23.97,23.82,23.97,1900.0,17.1219,17.2297,17.1219,17.2297,1900.0
2009-03-06 15:40:00,24.12,24.3,24.1,24.1,66400.0,17.3375,17.4669,17.3231,17.3231,66400.0
2009-03-06 15:50:00,24.1,24.3,24.1,24.3,3400.0,17.3231,17.4669,17.3231,17.4669,3400.0
2009-03-09 09:30:00,23.74,23.96,23.67,23.96,20800.0,17.0644,17.2225,17.014,17.2225,20800.0
2009-03-09 09:40:00,23.98,24.16,23.98,24.16,7100.0,17.2369,17.3663,17.2369,17.3663,7100.0
2009-03-09 09:50:00,24.18,24.2,24.16,24.16,1100.0,17.3806,17.395,17.3663,17.3663,1100.0
2009-03-09 10:00:00,24.23,24.3,24.23,24.3,200.0,17.4166,17.4669,17.4166,17.4669,200.0
2009-03-09 10:10:00,24.28,24.42,24.28,24.42,400.0,17.4525,17.5531,17.4525,17.5531,400.0
2009-03-09 10:20:00,24.29,24.29,24.29,24.29,600.0,17.4597,17.4597,17.4597,17.4597,600.0
2009-03-09 10:30:00,24.19,24.19,24.18,24.18,800.0,17.3878,17.3878,17.3806,17.3806,800.0
2009-03-09 10:40:00,24.23,24.3,24.23,24.27,500.0,17.4166,17.4669,17.4166,17.4453,500.0
2009-03-09 10:50:00,24.22,24.22,24.15,24.15,800.0,17.4094,17.4094,17.3591,17.3591,800.0
2009-03-09 11:00:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:10:00,24.15,24.15,24.15,24.15,0.0,17.3591,17.3591,17.3591,17.3591,0.0
2009-03-09 11:20:00,24.19,24.19,24.19,24.19,100.0,17.3878,17.3878,17.3878,17.3878,100.0
2009-03-09 11:30:00,24.22,24.24,24.21,24.23,2300.0,17.4094,17.4238,17.4022,17.4166,2300.0
2009-03-09 11:40:00,24.2,24.21,24.14,24.17,5100.0,17.395,17.4022,17.3519,17.3734,5100.0
2009-03-09 11:50:00,24.18,24.19,24.1,24.12,9900.0,17.3806,17.3878,17.3231,17.3375,9900.0
2009-03-09 12:00:00,24.12,24.14,24.12,24.14,5000.0,17.3375,17.3519,17.3375,17.3519,5000.0
2009-03-09 12:10:00,24.14,24.24,24.14,24.22,8400.0,17.3519,17.4238,17.3519,17.4094,8400.0
2009-03-09 12:20:00,24.23,24.28,24.18,24.21,5200.0,17.4166,17.4525,17.3806,17.4022,5200.0
2009-03-09 12:30:00,24.18,24.2,24.07,24.07,8300.0,17.3806,17.395,17.3016,17.3016,8300.0
2009-03-09 12:40:00,24.05,24.1,24.05,24.1,2000.0,17.2872,17.3231,17.2872,17.3231,2000.0
2009-03-09 12:50:00,24.1,24.1,24.1,24.1,4800.0,17.3231,17.3231,17.3231,17.3231,4800.0
2009-03-09 13:00:00,24.07,24.09,23.91,23.91,4000.0,17.3016,17.3159,17.1866,17.1866,4000.0
2009-03-09 13:10:00,23.92,23.92,23.92,23.92,100.0,17.1937,17.1937,17.1937,17.1937,100.0
2009-03-09 13:20:00,23.97,24.0,23.97,24.0,1100.0,17.2297,17.2512,17.2297,17.2512,1100.0
2009-03-09 13:30:00,23.97,24.04,23.97,24.0,700.0,17.2297,17.28,17.2297,17.2512,700.0
2009-03-09 13:40:00,23.99,24.04,23.98,24.04,2100.0,17.2441,17.28,17.2369,17.28,2100.0
2009-03-09 13:50:00,24.07,24.09,24.01,24.01,2900.0,17.3016,17.3159,17.2584,17.2584,2900.0
2009-03-09 14:00:00,24.03,24.12,23.99,24.12,3600.0,17.2728,17.3375,17.2441,17.3375,3600.0
2009-03-09 14:10:00,24.1,24.1,24.01,24.02,3900.0,17.3231,17.3231,17.2584,17.2656,3900.0
2009-03-09 14:20:00,24.03,24.07,23.98,24.01,18000.0,17.2728,17.3016,17.2369,17.2584,18000.0
2009-03-09 14:30:00,24.0,24.01,23.92,23.94,7800.0,17.2512,17.2584,17.1937,17.2081,7800.0
2009-03-09 14:40:00,23.94,24.0,23.89,24.0,7700.0,17.2081,17.2512,17.1722,17.2512,7700.0
2009-03-09 14:50:00,24.04,24.04,23.98,23.98,4500.0,17.28,17.28,17.2369,17.2369,4500.0
2009-03-09 15:00:00,24.01,24.03,23.86,23.93,6200.0,17.2584,17.2728,17.1506,17.2009,6200.0
2009-03-09 15:10:00,23.9,23.9,23.77,23.8,4800.0,17.1794,17.1794,17.0859,17.1075,4800.0
2009-03-09 15:20:00,23.8,23.8,23.77,23.8,6000.0,17.1075,17.1075,17.0859,17.1075,6000.0
2009-03-09 15:30:00,23.83,23.88,23.79,23.79,9200.0,17.1291,17.165,17.1003,17.1003,9200.0
2009-03-09 15:40:00,23.8,23.83,23.8,23.83,2500.0,17.1075,17.1291,17.1075,17.1291,2500.0
2009-03-09 15:50:00,23.82,23.94,23.8,23.93,9600.0,17.1219,17.2081,17.1075,17.2009,9600.0
2009-03-10 09:30:00,24.71,24.87,24.65,24.79,18000.0,17.7616,17.8766,17.7185,17.8191,18000.0
2009-03-10 09:40:00,24.8,24.96,24.79,24.96,2500.0,17.8263,17.9413,17.8191,17.9413,2500.0
2009-03-10 09:50:00,24.95,24.97,24.93,24.97,1500.0,17.9341,17.9485,17.9197,17.9485,1500.0
2009-03-10 10:00:00,24.96,25.0,24.96,25.0,9900.0,17.9413,17.9701,17.9413,17.9701,9900.0
2009-03-10 10:10:00,25.18,25.18,25.17,25.17,200.0,18.0994,18.0994,18.0922,18.0922,200.0
2009-03-10 10:20:00,25.17,25.17,25.08,25.08,4400.0,18.0922,18.0922,18.0276,18.0276,4400.0
2009-03-10 10:30:00,25.1,25.1,25.06,25.06,400.0,18.0419,18.0419,18.0132,18.0132,400.0
2009-03-10 10:40:00,25.08,25.19,25.07,25.19,2200.0,18.0276,18.1066,18.0204,18.1066,2200.0
2009-03-10 10:50:00,25.19,25.19,25.18,25.18,200.0,18.1066,18.1066,18.0994,18.0994,200.0
2009-03-10 11:00:00,25.18,25.18,25.18,25.18,0.0,18.0994,18.0994,18.0994,18.0994,0.0
2009-03-10 11:10:00,25.15,25.15,25.15,25.15,200.0,18.0779,18.0779,18.0779,18.0779,200.0
2009-03-10 11:20:00,25.16,25.2,25.16,25.2,1200.0,18.0851,18.1138,18.0851,18.1138,1200.0
2009-03-10 11:30:00,25.2,25.26,25.2,25.24,2600.0,18.1138,18.1569,18.1138,18.1426,2600.0
2009-03-10 11:40:00,25.19,25.19,25.18,25.18,300.0,18.1066,18.1066,18.0994,18.0994,300.0
2009-03-10 11:50:00,25.25,25.32,25.25,25.31,400.0,18.1498,18.2001,18.1498,18.1929,400.0
2009-03-10 12:00:00,25.4,25.45,25.4,25.41,2300.0,18.2576,18.2935,18.2576,18.2648,2300.0
2009-03-10 12:10:00,25.41,25.41,25.41,25.41,0.0,18.2648,18.2648,18.2648,18.2648,0.0
2009-03-10 12:20:00,25.32,25.38,25.32,25.38,1700.0,18.2001,18.2432,18.2001,18.2432,1700.0
2009-03-10 12:30:00,25.38,25.38,25.38,25.38,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2009-03-10 12:40:00,25.36,25.37,25.36,25.37,200.0,18.2288,18.236,18.2288,18.236,200.0
2009-03-10 12:50:00,25.32,25.32,25.32,25.32,100.0,18.2001,18.2001,18.2001,18.2001,100.0
2009-03-10 13:00:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 13:10:00,25.32,25.35,25.32,25.35,2400.0,18.2001,18.2216,18.2001,18.2216,2400.0
2009-03-10 13:20:00,25.24,25.24,25.24,25.24,100.0,18.1426,18.1426,18.1426,18.1426,100.0
2009-03-10 13:30:00,25.31,25.31,25.31,25.31,100.0,18.1929,18.1929,18.1929,18.1929,100.0
2009-03-10 13:40:00,25.41,25.41,25.37,25.4,3200.0,18.2648,18.2648,18.236,18.2576,3200.0
2009-03-10 13:50:00,25.36,25.37,25.3,25.3,600.0,18.2288,18.236,18.1857,18.1857,600.0
2009-03-10 14:00:00,25.3,25.3,25.3,25.3,0.0,18.1857,18.1857,18.1857,18.1857,0.0
2009-03-10 14:10:00,25.23,25.23,25.18,25.2,2900.0,18.1354,18.1354,18.0994,18.1138,2900.0
2009-03-10 14:20:00,25.23,25.24,25.2,25.24,7800.0,18.1354,18.1426,18.1138,18.1426,7800.0
2009-03-10 14:30:00,25.25,25.32,25.25,25.29,800.0,18.1498,18.2001,18.1498,18.1785,800.0
2009-03-10 14:40:00,25.23,25.23,25.2,25.2,200.0,18.1354,18.1354,18.1138,18.1138,200.0
2009-03-10 14:50:00,25.16,25.22,25.16,25.21,5100.0,18.0851,18.1282,18.0851,18.121,5100.0
2009-03-10 15:00:00,25.29,25.32,25.29,25.32,400.0,18.1785,18.2001,18.1785,18.2001,400.0
2009-03-10 15:10:00,25.32,25.32,25.32,25.32,0.0,18.2001,18.2001,18.2001,18.2001,0.0
2009-03-10 15:20:00,25.29,25.37,25.28,25.37,1500.0,18.1785,18.236,18.1713,18.236,1500.0
2009-03-10 15:30:00,25.37,25.37,25.29,25.36,4700.0,18.236,18.236,18.1785,18.2288,4700.0
2009-03-10 15:40:00,25.36,25.36,25.28,25.28,1000.0,18.2288,18.2288,18.1713,18.1713,1000.0
2009-03-10 15:50:00,25.4,25.44,25.4,25.44,500.0,18.2576,18.2863,18.2576,18.2863,500.0
2009-03-11 09:30:00,25.82,25.82,25.55,25.64,19500.0,18.5595,18.5595,18.3654,18.4301,19500.0
2009-03-11 09:40:00,25.71,25.9,25.68,25.88,2300.0,18.4804,18.617,18.4588,18.6026,2300.0
2009-03-11 09:50:00,25.9,25.93,25.84,25.9,9100.0,18.617,18.6385,18.5738,18.617,9100.0
2009-03-11 10:00:00,25.94,25.94,25.83,25.83,1500.0,18.6457,18.6457,18.5667,18.5667,1500.0
2009-03-11 10:10:00,25.8,25.8,25.78,25.78,7300.0,18.5451,18.5451,18.5307,18.5307,7300.0
2009-03-11 10:20:00,25.74,25.85,25.74,25.84,2000.0,18.502,18.581,18.502,18.5738,2000.0
2009-03-11 10:30:00,25.84,25.84,25.78,25.78,600.0,18.5738,18.5738,18.5307,18.5307,600.0
2009-03-11 10:40:00,25.75,25.77,25.74,25.75,10800.0,18.5092,18.5235,18.502,18.5092,10800.0
2009-03-11 10:50:00,25.78,25.8,25.77,25.8,1300.0,18.5307,18.5451,18.5235,18.5451,1300.0
2009-03-11 11:00:00,25.81,25.81,25.8,25.8,200.0,18.5523,18.5523,18.5451,18.5451,200.0
2009-03-11 11:10:00,25.81,25.81,25.78,25.78,400.0,18.5523,18.5523,18.5307,18.5307,400.0
2009-03-11 11:20:00,25.73,25.73,25.66,25.67,2400.0,18.4948,18.4948,18.4445,18.4516,2400.0
2009-03-11 11:30:00,25.7,25.73,25.57,25.62,6500.0,18.4732,18.4948,18.3798,18.4157,6500.0
2009-03-11 11:40:00,25.62,25.66,25.62,25.66,12300.0,18.4157,18.4445,18.4157,18.4445,12300.0
2009-03-11 11:50:00,25.66,25.7,25.64,25.69,3100.0,18.4445,18.4732,18.4301,18.466,3100.0
2009-03-11 12:00:00,25.7,25.76,25.7,25.73,1900.0,18.4732,18.5163,18.4732,18.4948,1900.0
2009-03-11 12:10:00,25.74,25.74,25.72,25.72,400.0,18.502,18.502,18.4876,18.4876,400.0
2009-03-11 12:20:00,25.66,25.66,25.65,25.65,600.0,18.4445,18.4445,18.4373,18.4373,600.0
2009-03-11 12:30:00,25.66,25.68,25.62,25.62,700.0,18.4445,18.4588,18.4157,18.4157,700.0
2009-03-11 12:40:00,25.57,25.61,25.57,25.61,800.0,18.3798,18.4085,18.3798,18.4085,800.0
2009-03-11 12:50:00,25.59,25.59,25.47,25.47,1900.0,18.3941,18.3941,18.3079,18.3079,1900.0
2009-03-11 13:00:00,25.47,25.48,25.47,25.48,200.0,18.3079,18.3151,18.3079,18.3151,200.0
2009-03-11 13:10:00,25.5,25.62,25.5,25.62,3000.0,18.3295,18.4157,18.3295,18.4157,3000.0
2009-03-11 13:20:00,25.62,25.62,25.45,25.52,5100.0,18.4157,18.4157,18.2935,18.3438,5100.0
2009-03-11 13:30:00,25.52,25.52,25.5,25.52,600.0,18.3438,18.3438,18.3295,18.3438,600.0
2009-03-11 13:40:00,25.66,25.66,25.64,25.64,300.0,18.4445,18.4445,18.4301,18.4301,300.0
2009-03-11 13:50:00,25.61,25.61,25.52,25.52,700.0,18.4085,18.4085,18.3438,18.3438,700.0
2009-03-11 14:00:00,25.63,25.63,25.55,25.55,300.0,18.4229,18.4229,18.3654,18.3654,300.0
2009-03-11 14:10:00,25.46,25.52,25.37,25.37,400.0,18.3007,18.3438,18.236,18.236,400.0
2009-03-11 14:20:00,25.34,25.38,25.17,25.35,81000.0,18.2144,18.2432,18.0922,18.2216,81000.0
2009-03-11 14:30:00,25.38,25.42,25.34,25.38,112100.0,18.2432,18.2719,18.2144,18.2432,112100.0
2009-03-11 14:40:00,25.38,25.52,25.37,25.47,65500.0,18.2432,18.3438,18.236,18.3079,65500.0
2009-03-11 14:50:00,25.49,25.5,25.44,25.5,24300.0,18.3223,18.3295,18.2863,18.3295,24300.0
2009-03-11 15:00:00,25.48,25.57,25.48,25.57,2000.0,18.3151,18.3798,18.3151,18.3798,2000.0
2009-03-11 15:10:00,25.6,25.65,25.53,25.65,29700.0,18.4013,18.4373,18.351,18.4373,29700.0
2009-03-11 15:20:00,25.66,25.72,25.66,25.71,4100.0,18.4445,18.4876,18.4445,18.4804,4100.0
2009-03-11 15:30:00,25.68,25.72,25.65,25.7,4200.0,18.4588,18.4876,18.4373,18.4732,4200.0
2009-03-11 15:40:00,25.75,25.76,25.71,25.71,3300.0,18.5092,18.5163,18.4804,18.4804,3300.0
2009-03-11 15:50:00,25.67,25.67,25.54,25.55,4300.0,18.4516,18.4516,18.3582,18.3654,4300.0
2009-03-12 09:30:00,25.52,25.52,25.4,25.4,7700.0,18.3438,18.3438,18.2576,18.2576,7700.0
2009-03-12 09:40:00,25.32,25.32,25.24,25.24,800.0,18.2001,18.2001,18.1426,18.1426,800.0
2009-03-12 09:50:00,25.3,25.38,25.3,25.38,700.0,18.1857,18.2432,18.1857,18.2432,700.0
2009-03-12 10:00:00,25.4,25.49,25.4,25.49,1300.0,18.2576,18.3223,18.2576,18.3223,1300.0
2009-03-12 10:10:00,25.56,25.56,25.56,25.56,100.0,18.3726,18.3726,18.3726,18.3726,100.0
2009-03-12 10:20:00,25.59,25.64,25.59,25.64,1600.0,18.3941,18.4301,18.3941,18.4301,1600.0
2009-03-12 10:30:00,25.61,25.61,25.61,25.61,1800.0,18.4085,18.4085,18.4085,18.4085,1800.0
2009-03-12 10:40:00,25.63,25.74,25.63,25.74,4300.0,18.4229,18.502,18.4229,18.502,4300.0
2009-03-12 10:50:00,25.84,25.84,25.82,25.82,2000.0,18.5738,18.5738,18.5595,18.5595,2000.0
2009-03-12 11:00:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:10:00,25.82,25.82,25.82,25.82,0.0,18.5595,18.5595,18.5595,18.5595,0.0
2009-03-12 11:20:00,25.78,25.78,25.78,25.78,600.0,18.5307,18.5307,18.5307,18.5307,600.0
2009-03-12 11:30:00,25.78,25.78,25.78,25.78,0.0,18.5307,18.5307,18.5307,18.5307,0.0
2009-03-12 11:40:00,25.73,25.8,25.73,25.8,5000.0,18.4948,18.5451,18.4948,18.5451,5000.0
2009-03-12 11:50:00,25.85,25.85,25.85,25.85,700.0,18.581,18.581,18.581,18.581,700.0
2009-03-12 12:00:00,25.88,25.88,25.88,25.88,900.0,18.6026,18.6026,18.6026,18.6026,900.0
2009-03-12 12:10:00,25.87,25.88,25.87,25.88,1200.0,18.5954,18.6026,18.5954,18.6026,1200.0
2009-03-12 12:20:00,25.88,25.88,25.88,25.88,0.0,18.6026,18.6026,18.6026,18.6026,0.0
2009-03-12 12:30:00,25.84,25.87,25.84,25.87,1400.0,18.5738,18.5954,18.5738,18.5954,1400.0
2009-03-12 12:40:00,25.87,25.88,25.85,25.85,700.0,18.5954,18.6026,18.581,18.581,700.0
2009-03-12 12:50:00,25.91,25.91,25.91,25.91,500.0,18.6242,18.6242,18.6242,18.6242,500.0
2009-03-12 13:00:00,25.98,26.01,25.98,26.01,200.0,18.6745,18.696,18.6745,18.696,200.0
2009-03-12 13:10:00,26.01,26.01,26.01,26.01,800.0,18.696,18.696,18.696,18.696,800.0
2009-03-12 13:20:00,26.0,26.0,26.0,26.0,1000.0,18.6889,18.6889,18.6889,18.6889,1000.0
2009-03-12 13:30:00,25.98,26.0,25.98,26.0,6100.0,18.6745,18.6889,18.6745,18.6889,6100.0
2009-03-12 13:40:00,26.08,26.08,26.08,26.08,100.0,18.7464,18.7464,18.7464,18.7464,100.0
2009-03-12 13:50:00,26.08,26.08,26.08,26.08,0.0,18.7464,18.7464,18.7464,18.7464,0.0
2009-03-12 14:00:00,26.09,26.09,26.09,26.09,100.0,18.7535,18.7535,18.7535,18.7535,100.0
2009-03-12 14:10:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:20:00,26.09,26.09,26.09,26.09,0.0,18.7535,18.7535,18.7535,18.7535,0.0
2009-03-12 14:30:00,26.17,26.17,26.17,26.17,100.0,18.811,18.811,18.811,18.811,100.0
2009-03-12 14:40:00,26.18,26.26,26.18,26.26,2000.0,18.8182,18.8757,18.8182,18.8757,2000.0
2009-03-12 14:50:00,26.28,26.28,26.28,26.28,200.0,18.8901,18.8901,18.8901,18.8901,200.0
2009-03-12 15:00:00,26.27,26.3,26.24,26.24,2500.0,18.8829,18.9045,18.8614,18.8614,2500.0
2009-03-12 15:10:00,26.38,26.38,26.33,26.38,3700.0,18.962,18.962,18.9261,18.962,3700.0
2009-03-12 15:20:00,26.37,26.37,26.37,26.37,1100.0,18.9548,18.9548,18.9548,18.9548,1100.0
2009-03-12 15:30:00,26.37,26.38,26.33,26.38,2000.0,18.9548,18.962,18.9261,18.962,2000.0
2009-03-12 15:40:00,26.43,26.47,26.43,26.47,2100.0,18.9979,19.0267,18.9979,19.0267,2100.0
2009-03-12 15:50:00,26.49,26.49,26.42,26.42,2400.0,19.0411,19.0411,18.9907,18.9907,2400.0
2009-03-13 09:30:00,26.6,26.6,26.47,26.57,44700.0,19.1201,19.1201,19.0267,19.0986,44700.0
2009-03-13 09:40:00,26.55,26.58,26.49,26.55,1100.0,19.0842,19.1058,19.0411,19.0842,1100.0
2009-03-13 09:50:00,26.53,26.53,26.53,26.53,1000.0,19.0698,19.0698,19.0698,19.0698,1000.0
2009-03-13 10:00:00,26.63,26.66,26.63,26.66,2100.0,19.1417,19.1633,19.1417,19.1633,2100.0
2009-03-13 10:10:00,26.66,26.66,26.66,26.66,0.0,19.1633,19.1633,19.1633,19.1633,0.0
2009-03-13 10:20:00,26.62,26.62,26.51,26.56,2700.0,19.1345,19.1345,19.0554,19.0914,2700.0
2009-03-13 10:30:00,26.42,26.42,26.41,26.41,2800.0,18.9907,18.9907,18.9836,18.9836,2800.0
2009-03-13 10:40:00,26.41,26.41,26.41,26.41,0.0,18.9836,18.9836,18.9836,18.9836,0.0
2009-03-13 10:50:00,26.58,26.58,26.53,26.53,200.0,19.1058,19.1058,19.0698,19.0698,200.0
2009-03-13 11:00:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:10:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:20:00,26.53,26.53,26.53,26.53,0.0,19.0698,19.0698,19.0698,19.0698,0.0
2009-03-13 11:30:00,26.38,26.38,26.38,26.38,100.0,18.962,18.962,18.962,18.962,100.0
2009-03-13 11:40:00,26.24,26.24,26.24,26.24,400.0,18.8614,18.8614,18.8614,18.8614,400.0
2009-03-13 11:50:00,26.28,26.3,26.22,26.27,800.0,18.8901,18.9045,18.847,18.8829,800.0
2009-03-13 12:00:00,26.31,26.31,26.31,26.31,100.0,18.9117,18.9117,18.9117,18.9117,100.0
2009-03-13 12:10:00,26.25,26.25,26.25,26.25,100.0,18.8686,18.8686,18.8686,18.8686,100.0
2009-03-13 12:20:00,26.28,26.28,26.28,26.28,100.0,18.8901,18.8901,18.8901,18.8901,100.0
2009-03-13 12:30:00,26.28,26.31,26.28,26.31,900.0,18.8901,18.9117,18.8901,18.9117,900.0
2009-03-13 12:40:00,26.39,26.39,26.39,26.39,100.0,18.9692,18.9692,18.9692,18.9692,100.0
2009-03-13 12:50:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 13:00:00,26.39,26.39,26.39,26.39,0.0,18.9692,18.9692,18.9692,18.9692,0.0
2009-03-13 13:10:00,26.41,26.5,26.41,26.5,6600.0,18.9836,19.0483,18.9836,19.0483,6600.0
2009-03-13 13:20:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:30:00,26.5,26.5,26.5,26.5,4000.0,19.0483,19.0483,19.0483,19.0483,4000.0
2009-03-13 13:40:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 13:50:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 14:00:00,26.5,26.5,26.5,26.5,100.0,19.0483,19.0483,19.0483,19.0483,100.0
2009-03-13 14:10:00,26.56,26.56,26.5,26.54,2400.0,19.0914,19.0914,19.0483,19.077,2400.0
2009-03-13 14:20:00,26.54,26.54,26.54,26.54,0.0,19.077,19.077,19.077,19.077,0.0
2009-03-13 14:30:00,26.53,26.6,26.53,26.58,1700.0,19.0698,19.1201,19.0698,19.1058,1700.0
2009-03-13 14:40:00,26.6,26.6,26.6,26.6,1900.0,19.1201,19.1201,19.1201,19.1201,1900.0
2009-03-13 14:50:00,26.5,26.5,26.5,26.5,100.0,19.0483,19.0483,19.0483,19.0483,100.0
2009-03-13 15:00:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:10:00,26.5,26.5,26.5,26.5,0.0,19.0483,19.0483,19.0483,19.0483,0.0
2009-03-13 15:20:00,26.63,26.68,26.63,26.68,300.0,19.1417,19.1776,19.1417,19.1776,300.0
2009-03-13 15:30:00,26.68,26.68,26.68,26.68,0.0,19.1776,19.1776,19.1776,19.1776,0.0
2009-03-13 15:40:00,26.58,26.58,26.58,26.58,100.0,19.1058,19.1058,19.1058,19.1058,100.0
2009-03-13 15:50:00,26.59,26.59,26.57,26.57,600.0,19.1129,19.1129,19.0986,19.0986,600.0
2009-03-16 09:30:00,27.15,27.15,26.96,27.0,13400.0,19.5155,19.5155,19.3789,19.4077,13400.0
2009-03-16 09:40:00,27.02,27.02,26.97,26.97,3800.0,19.422,19.422,19.3861,19.3861,3800.0
2009-03-16 09:50:00,26.9,26.97,26.9,26.93,900.0,19.3358,19.3861,19.3358,19.3573,900.0
2009-03-16 10:00:00,26.99,26.99,26.95,26.97,6200.0,19.4005,19.4005,19.3717,19.3861,6200.0
2009-03-16 10:10:00,26.97,26.97,26.97,26.97,0.0,19.3861,19.3861,19.3861,19.3861,0.0
2009-03-16 10:20:00,26.83,26.92,26.83,26.92,700.0,19.2855,19.3502,19.2855,19.3502,700.0
2009-03-16 10:30:00,26.89,26.96,26.89,26.96,400.0,19.3286,19.3789,19.3286,19.3789,400.0
2009-03-16 10:40:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 10:50:00,26.96,26.96,26.96,26.96,0.0,19.3789,19.3789,19.3789,19.3789,0.0
2009-03-16 11:00:00,26.98,26.98,26.98,26.98,100.0,19.3933,19.3933,19.3933,19.3933,100.0
2009-03-16 11:10:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:20:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:30:00,26.98,26.98,26.98,26.98,0.0,19.3933,19.3933,19.3933,19.3933,0.0
2009-03-16 11:40:00,27.18,27.18,27.18,27.18,1200.0,19.537,19.537,19.537,19.537,1200.0
2009-03-16 11:50:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 12:00:00,27.18,27.18,27.18,27.18,0.0,19.537,19.537,19.537,19.537,0.0
2009-03-16 12:10:00,27.09,27.09,27.09,27.09,100.0,19.4723,19.4723,19.4723,19.4723,100.0
2009-03-16 12:20:00,27.14,27.14,27.14,27.14,400.0,19.5083,19.5083,19.5083,19.5083,400.0
2009-03-16 12:30:00,27.25,27.25,27.24,27.24,200.0,19.5874,19.5874,19.5802,19.5802,200.0
2009-03-16 12:40:00,27.32,27.33,27.32,27.33,400.0,19.6377,19.6449,19.6377,19.6449,400.0
2009-03-16 12:50:00,27.36,27.36,27.36,27.36,300.0,19.6664,19.6664,19.6664,19.6664,300.0
2009-03-16 13:00:00,27.38,27.4,27.38,27.4,700.0,19.6808,19.6952,19.6808,19.6952,700.0
2009-03-16 13:10:00,27.36,27.36,27.36,27.36,600.0,19.6664,19.6664,19.6664,19.6664,600.0
2009-03-16 13:20:00,27.34,27.36,27.29,27.29,5600.0,19.652,19.6664,19.6161,19.6161,5600.0
2009-03-16 13:30:00,27.29,27.29,27.29,27.29,0.0,19.6161,19.6161,19.6161,19.6161,0.0
2009-03-16 13:40:00,27.39,27.39,27.38,27.38,1900.0,19.688,19.688,19.6808,19.6808,1900.0
2009-03-16 13:50:00,27.36,27.36,27.25,27.26,4500.0,19.6664,19.6664,19.5874,19.5945,4500.0
2009-03-16 14:00:00,27.22,27.22,27.17,27.17,900.0,19.5658,19.5658,19.5299,19.5299,900.0
2009-03-16 14:10:00,27.2,27.24,27.15,27.16,7900.0,19.5514,19.5802,19.5155,19.5227,7900.0
2009-03-16 14:20:00,27.2,27.2,27.15,27.15,2500.0,19.5514,19.5514,19.5155,19.5155,2500.0
2009-03-16 14:30:00,27.14,27.14,27.1,27.1,500.0,19.5083,19.5083,19.4795,19.4795,500.0
2009-03-16 14:40:00,27.11,27.11,27.11,27.11,100.0,19.4867,19.4867,19.4867,19.4867,100.0
2009-03-16 14:50:00,27.02,27.02,27.02,27.02,2100.0,19.422,19.422,19.422,19.422,2100.0
2009-03-16 15:00:00,27.02,27.02,27.02,27.02,0.0,19.422,19.422,19.422,19.422,0.0
2009-03-16 15:10:00,26.94,26.94,26.94,26.94,100.0,19.3645,19.3645,19.3645,19.3645,100.0
2009-03-16 15:20:00,26.83,26.85,26.83,26.85,400.0,19.2855,19.2998,19.2855,19.2998,400.0
2009-03-16 15:30:00,26.77,26.77,26.77,26.77,100.0,19.2423,19.2423,19.2423,19.2423,100.0
2009-03-16 15:40:00,26.77,26.77,26.77,26.77,0.0,19.2423,19.2423,19.2423,19.2423,0.0
2009-03-16 15:50:00,26.74,26.74,26.71,26.71,1300.0,19.2208,19.2208,19.1992,19.1992,1300.0
2009-03-17 09:30:00,26.73,26.78,26.71,26.71,600.0,19.2136,19.2495,19.1992,19.1992,600.0
2009-03-17 09:40:00,26.71,26.71,26.61,26.61,63100.0,19.1992,19.1992,19.1273,19.1273,63100.0
2009-03-17 09:50:00,26.76,26.76,26.76,26.76,100.0,19.2351,19.2351,19.2351,19.2351,100.0
2009-03-17 10:00:00,26.81,26.81,26.81,26.81,900.0,19.2711,19.2711,19.2711,19.2711,900.0
2009-03-17 10:10:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:20:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:30:00,26.81,26.81,26.81,26.81,0.0,19.2711,19.2711,19.2711,19.2711,0.0
2009-03-17 10:40:00,26.75,26.87,26.75,26.87,1900.0,19.228,19.3142,19.228,19.3142,1900.0
2009-03-17 10:50:00,26.95,26.95,26.95,26.95,200.0,19.3717,19.3717,19.3717,19.3717,200.0
2009-03-17 11:00:00,26.9,26.9,26.9,26.9,100.0,19.3358,19.3358,19.3358,19.3358,100.0
2009-03-17 11:10:00,26.88,26.88,26.88,26.88,100.0,19.3214,19.3214,19.3214,19.3214,100.0
2009-03-17 11:20:00,26.87,26.87,26.87,26.87,100.0,19.3142,19.3142,19.3142,19.3142,100.0
2009-03-17 11:30:00,26.87,26.87,26.87,26.87,0.0,19.3142,19.3142,19.3142,19.3142,0.0
2009-03-17 11:40:00,26.83,26.85,26.83,26.85,200.0,19.2855,19.2998,19.2855,19.2998,200.0
2009-03-17 11:50:00,26.89,26.89,26.89,26.89,100.0,19.3286,19.3286,19.3286,19.3286,100.0
2009-03-17 12:00:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:10:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:20:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:30:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:40:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 12:50:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:00:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:10:00,26.89,26.89,26.89,26.89,0.0,19.3286,19.3286,19.3286,19.3286,0.0
2009-03-17 13:20:00,27.22,27.22,27.22,27.22,200.0,19.5658,19.5658,19.5658,19.5658,200.0
2009-03-17 13:30:00,27.27,27.27,27.27,27.27,100.0,19.6017,19.6017,19.6017,19.6017,100.0
2009-03-17 13:40:00,27.29,27.29,27.24,27.24,600.0,19.6161,19.6161,19.5802,19.5802,600.0
2009-03-17 13:50:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:00:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:10:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:20:00,27.24,27.24,27.24,27.24,0.0,19.5802,19.5802,19.5802,19.5802,0.0
2009-03-17 14:30:00,27.06,27.08,27.06,27.08,300.0,19.4508,19.4652,19.4508,19.4652,300.0
2009-03-17 14:40:00,27.16,27.16,27.15,27.15,1000.0,19.5227,19.5227,19.5155,19.5155,1000.0
2009-03-17 14:50:00,27.25,27.25,27.15,27.15,1400.0,19.5874,19.5874,19.5155,19.5155,1400.0
2009-03-17 15:00:00,27.17,27.25,27.17,27.25,300.0,19.5299,19.5874,19.5299,19.5874,300.0
2009-03-17 15:10:00,27.29,27.29,27.29,27.29,700.0,19.6161,19.6161,19.6161,19.6161,700.0
2009-03-17 15:20:00,27.3,27.38,27.3,27.34,7000.0,19.6233,19.6808,19.6233,19.652,7000.0
2009-03-17 15:30:00,27.25,27.32,27.23,27.32,13700.0,19.5874,19.6377,19.573,19.6377,13700.0
2009-03-17 15:40:00,27.32,27.45,27.32,27.4,19900.0,19.6377,19.7311,19.6377,19.6952,19900.0
2009-03-17 15:50:00,27.4,27.52,27.4,27.52,6000.0,19.6952,19.7814,19.6952,19.7814,6000.0
2009-03-18 09:30:00,28.86,28.86,26.33,27.28,30100.0,20.7446,20.7446,18.9261,19.6089,30100.0
2009-03-18 09:40:00,27.26,27.33,27.24,27.26,9800.0,19.5945,19.6449,19.5802,19.5945,9800.0
2009-03-18 09:50:00,27.26,27.26,27.2,27.2,2400.0,19.5945,19.5945,19.5514,19.5514,2400.0
2009-03-18 10:00:00,27.24,27.24,27.18,27.18,2000.0,19.5802,19.5802,19.537,19.537,2000.0
2009-03-18 10:10:00,27.19,27.19,27.16,27.16,700.0,19.5442,19.5442,19.5227,19.5227,700.0
2009-03-18 10:20:00,27.16,27.16,27.14,27.14,600.0,19.5227,19.5227,19.5083,19.5083,600.0
2009-03-18 10:30:00,27.05,27.05,27.0,27.0,1000.0,19.4436,19.4436,19.4077,19.4077,1000.0
2009-03-18 10:40:00,27.02,27.11,27.02,27.11,1000.0,19.422,19.4867,19.422,19.4867,1000.0
2009-03-18 10:50:00,27.1,27.1,27.1,27.1,100.0,19.4795,19.4795,19.4795,19.4795,100.0
2009-03-18 11:00:00,27.2,27.22,27.2,27.22,1200.0,19.5514,19.5658,19.5514,19.5658,1200.0
2009-03-18 11:10:00,27.19,27.19,27.18,27.18,300.0,19.5442,19.5442,19.537,19.537,300.0
2009-03-18 11:20:00,27.15,27.15,27.15,27.15,100.0,19.5155,19.5155,19.5155,19.5155,100.0
2009-03-18 11:30:00,27.12,27.12,27.12,27.12,100.0,19.4939,19.4939,19.4939,19.4939,100.0
2009-03-18 11:40:00,27.12,27.12,27.12,27.12,0.0,19.4939,19.4939,19.4939,19.4939,0.0
2009-03-18 11:50:00,27.14,27.14,27.14,27.14,1500.0,19.5083,19.5083,19.5083,19.5083,1500.0
2009-03-18 12:00:00,27.22,27.29,27.22,27.28,700.0,19.5658,19.6161,19.5658,19.6089,700.0
2009-03-18 12:10:00,27.34,27.34,27.34,27.34,1300.0,19.652,19.652,19.652,19.652,1300.0
2009-03-18 12:20:00,27.34,27.34,27.34,27.34,0.0,19.652,19.652,19.652,19.652,0.0
2009-03-18 12:30:00,27.26,27.3,27.25,27.25,1000.0,19.5945,19.6233,19.5874,19.5874,1000.0
2009-03-18 12:40:00,27.26,27.26,27.26,27.26,100.0,19.5945,19.5945,19.5945,19.5945,100.0
2009-03-18 12:50:00,27.3,27.34,27.3,27.34,200.0,19.6233,19.652,19.6233,19.652,200.0
2009-03-18 13:00:00,27.33,27.33,27.33,27.33,100.0,19.6449,19.6449,19.6449,19.6449,100.0
2009-03-18 13:10:00,27.28,27.28,27.28,27.28,100.0,19.6089,19.6089,19.6089,19.6089,100.0
2009-03-18 13:20:00,27.28,27.28,27.28,27.28,0.0,19.6089,19.6089,19.6089,19.6089,0.0
2009-03-18 13:30:00,27.33,27.33,27.33,27.33,1000.0,19.6449,19.6449,19.6449,19.6449,1000.0
2009-03-18 13:40:00,27.37,27.46,27.37,27.46,300.0,19.6736,19.7383,19.6736,19.7383,300.0
2009-03-18 13:50:00,27.46,27.46,27.46,27.46,0.0,19.7383,19.7383,19.7383,19.7383,0.0
2009-03-18 14:00:00,27.34,27.36,27.34,27.36,300.0,19.652,19.6664,19.652,19.6664,300.0
2009-03-18 14:10:00,27.38,27.82,27.38,27.77,1600.0,19.6808,19.9971,19.6808,19.9611,1600.0
2009-03-18 14:20:00,27.73,28.01,27.73,27.92,2200.0,19.9324,20.1336,19.9324,20.069,2200.0
2009-03-18 14:30:00,28.03,28.09,27.97,28.02,6400.0,20.148,20.1911,20.1049,20.1408,6400.0
2009-03-18 14:40:00,28.14,28.25,28.06,28.25,4200.0,20.2271,20.3062,20.1696,20.3062,4200.0
2009-03-18 14:50:00,28.25,28.37,28.18,28.37,2100.0,20.3062,20.3924,20.2558,20.3924,2100.0
2009-03-18 15:00:00,28.26,28.26,28.14,28.14,1200.0,20.3133,20.3133,20.2271,20.2271,1200.0
2009-03-18 15:10:00,28.31,28.31,28.11,28.11,300.0,20.3493,20.3493,20.2055,20.2055,300.0
2009-03-18 15:20:00,28.09,28.09,27.89,27.89,2300.0,20.1911,20.1911,20.0474,20.0474,2300.0
2009-03-18 15:30:00,27.89,27.89,27.89,27.89,0.0,20.0474,20.0474,20.0474,20.0474,0.0
2009-03-18 15:40:00,27.97,28.02,27.92,28.02,500.0,20.1049,20.1408,20.069,20.1408,500.0
2009-03-18 15:50:00,28.08,28.2,28.07,28.11,8400.0,20.184,20.2702,20.1768,20.2055,8400.0
2009-03-19 09:30:00,28.74,28.74,28.55,28.57,9500.0,20.6584,20.6584,20.5218,20.5362,9500.0
2009-03-19 09:40:00,28.55,28.57,28.51,28.56,2400.0,20.5218,20.5362,20.493,20.529,2400.0
2009-03-19 09:50:00,28.52,28.52,28.31,28.31,6200.0,20.5002,20.5002,20.3493,20.3493,6200.0
2009-03-19 10:00:00,28.3,28.32,28.2,28.25,4000.0,20.3421,20.3565,20.2702,20.3062,4000.0
2009-03-19 10:10:00,28.3,28.38,28.29,28.38,3500.0,20.3421,20.3996,20.3349,20.3996,3500.0
2009-03-19 10:20:00,28.38,28.39,28.3,28.32,2700.0,20.3996,20.4068,20.3421,20.3565,2700.0
2009-03-19 10:30:00,28.32,28.44,28.32,28.44,1700.0,20.3565,20.4427,20.3565,20.4427,1700.0
2009-03-19 10:40:00,28.51,28.51,28.44,28.44,600.0,20.493,20.493,20.4427,20.4427,600.0
2009-03-19 10:50:00,28.39,28.4,28.36,28.36,1700.0,20.4068,20.414,20.3852,20.3852,1700.0
2009-03-19 11:00:00,28.39,28.39,28.39,28.39,100.0,20.4068,20.4068,20.4068,20.4068,100.0
2009-03-19 11:10:00,28.29,28.29,28.28,28.29,400.0,20.3349,20.3349,20.3277,20.3349,400.0
2009-03-19 11:20:00,28.37,28.37,28.33,28.33,200.0,20.3924,20.3924,20.3637,20.3637,200.0
2009-03-19 11:30:00,28.33,28.33,28.33,28.33,0.0,20.3637,20.3637,20.3637,20.3637,0.0
2009-03-19 11:40:00,28.22,28.22,28.14,28.14,200.0,20.2846,20.2846,20.2271,20.2271,200.0
2009-03-19 11:50:00,28.07,28.2,28.02,28.2,4800.0,20.1768,20.2702,20.1408,20.2702,4800.0
2009-03-19 12:00:00,28.17,28.17,28.17,28.17,100.0,20.2487,20.2487,20.2487,20.2487,100.0
2009-03-19 12:10:00,28.12,28.12,28.07,28.07,500.0,20.2127,20.2127,20.1768,20.1768,500.0
2009-03-19 12:20:00,28.05,28.09,28.05,28.07,300.0,20.1624,20.1911,20.1624,20.1768,300.0
2009-03-19 12:30:00,28.14,28.14,28.14,28.14,1000.0,20.2271,20.2271,20.2271,20.2271,1000.0
2009-03-19 12:40:00,28.21,28.21,28.2,28.2,1000.0,20.2774,20.2774,20.2702,20.2702,1000.0
2009-03-19 12:50:00,28.19,28.19,28.19,28.19,100.0,20.263,20.263,20.263,20.263,100.0
2009-03-19 13:00:00,28.12,28.12,28.07,28.07,300.0,20.2127,20.2127,20.1768,20.1768,300.0
2009-03-19 13:10:00,28.09,28.09,28.09,28.09,200.0,20.1911,20.1911,20.1911,20.1911,200.0
2009-03-19 13:20:00,28.21,28.21,28.18,28.18,900.0,20.2774,20.2774,20.2558,20.2558,900.0
2009-03-19 13:30:00,28.15,28.15,28.12,28.12,400.0,20.2343,20.2343,20.2127,20.2127,400.0
2009-03-19 13:40:00,28.14,28.21,28.14,28.21,2000.0,20.2271,20.2774,20.2271,20.2774,2000.0
2009-03-19 13:50:00,28.21,28.21,28.17,28.17,3100.0,20.2774,20.2774,20.2487,20.2487,3100.0
2009-03-19 14:00:00,28.2,28.24,28.2,28.22,1000.0,20.2702,20.299,20.2702,20.2846,1000.0
2009-03-19 14:10:00,28.18,28.18,28.18,28.18,1500.0,20.2558,20.2558,20.2558,20.2558,1500.0
2009-03-19 14:20:00,28.16,28.16,28.05,28.06,3300.0,20.2415,20.2415,20.1624,20.1696,3300.0
2009-03-19 14:30:00,28.08,28.08,28.08,28.08,100.0,20.184,20.184,20.184,20.184,100.0
2009-03-19 14:40:00,28.05,28.05,28.05,28.05,100.0,20.1624,20.1624,20.1624,20.1624,100.0
2009-03-19 14:50:00,28.0,28.01,28.0,28.01,200.0,20.1265,20.1336,20.1265,20.1336,200.0
2009-03-19 15:00:00,28.05,28.12,28.05,28.09,1500.0,20.1624,20.2127,20.1624,20.1911,1500.0
2009-03-19 15:10:00,28.1,28.1,28.1,28.1,100.0,20.1983,20.1983,20.1983,20.1983,100.0
2009-03-19 15:20:00,28.08,28.08,28.03,28.03,1500.0,20.184,20.184,20.148,20.148,1500.0
2009-03-19 15:30:00,28.03,28.14,28.03,28.05,5100.0,20.148,20.2271,20.148,20.1624,5100.0
2009-03-19 15:40:00,28.03,28.06,28.02,28.02,6100.0,20.148,20.1696,20.1408,20.1408,6100.0
2009-03-19 15:50:00,28.02,28.02,27.92,27.94,4800.0,20.1408,20.1408,20.069,20.0833,4800.0
2009-03-20 09:30:00,28.0,28.0,28.0,28.0,1600.0,20.1265,20.1265,20.1265,20.1265,1600.0
2009-03-20 09:40:00,27.92,28.0,27.92,28.0,400.0,20.069,20.1265,20.069,20.1265,400.0
2009-03-20 09:50:00,28.04,28.05,28.02,28.02,7300.0,20.1552,20.1624,20.1408,20.1408,7300.0
2009-03-20 10:00:00,28.02,28.02,28.02,28.02,0.0,20.1408,20.1408,20.1408,20.1408,0.0
2009-03-20 10:10:00,27.93,27.94,27.93,27.94,2300.0,20.0761,20.0833,20.0761,20.0833,2300.0
2009-03-20 10:20:00,27.93,27.97,27.93,27.97,89600.0,20.0761,20.1049,20.0761,20.1049,89600.0
2009-03-20 10:30:00,28.06,28.08,28.04,28.06,16500.0,20.1696,20.184,20.1552,20.1696,16500.0
2009-03-20 10:40:00,28.06,28.06,28.06,28.06,0.0,20.1696,20.1696,20.1696,20.1696,0.0
2009-03-20 10:50:00,28.06,28.08,28.06,28.07,5100.0,20.1696,20.184,20.1696,20.1768,5100.0
2009-03-20 11:00:00,28.07,28.07,28.07,28.07,0.0,20.1768,20.1768,20.1768,20.1768,0.0
2009-03-20 11:10:00,27.96,27.96,27.92,27.92,8000.0,20.0977,20.0977,20.069,20.069,8000.0
2009-03-20 11:20:00,27.84,27.84,27.84,27.84,400.0,20.0114,20.0114,20.0114,20.0114,400.0
2009-03-20 11:30:00,27.87,27.89,27.87,27.87,3900.0,20.033,20.0474,20.033,20.033,3900.0
2009-03-20 11:40:00,27.89,27.92,27.84,27.85,3200.0,20.0474,20.069,20.0114,20.0186,3200.0
2009-03-20 11:50:00,27.84,27.92,27.84,27.92,13700.0,20.0114,20.069,20.0114,20.069,13700.0
2009-03-20 12:00:00,27.91,27.91,27.91,27.91,900.0,20.0618,20.0618,20.0618,20.0618,900.0
2009-03-20 12:10:00,27.94,28.0,27.94,28.0,2600.0,20.0833,20.1265,20.0833,20.1265,2600.0
2009-03-20 12:20:00,28.02,28.02,28.02,28.02,100.0,20.1408,20.1408,20.1408,20.1408,100.0
2009-03-20 12:30:00,28.0,28.03,28.0,28.03,200.0,20.1265,20.148,20.1265,20.148,200.0
2009-03-20 12:40:00,27.96,27.96,27.96,27.96,800.0,20.0977,20.0977,20.0977,20.0977,800.0
2009-03-20 12:50:00,27.86,27.86,27.8,27.83,4200.0,20.0258,20.0258,19.9827,20.0043,4200.0
2009-03-20 13:00:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:10:00,27.83,27.83,27.83,27.83,100.0,20.0043,20.0043,20.0043,20.0043,100.0
2009-03-20 13:20:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:30:00,27.83,27.83,27.83,27.83,0.0,20.0043,20.0043,20.0043,20.0043,0.0
2009-03-20 13:40:00,27.53,27.53,27.53,27.53,200.0,19.7886,19.7886,19.7886,19.7886,200.0
2009-03-20 13:50:00,27.55,27.56,27.51,27.51,1700.0,19.803,19.8102,19.7742,19.7742,1700.0
2009-03-20 14:00:00,27.47,27.47,27.47,27.47,300.0,19.7455,19.7455,19.7455,19.7455,300.0
2009-03-20 14:10:00,27.48,27.48,27.48,27.48,100.0,19.7527,19.7527,19.7527,19.7527,100.0
2009-03-20 14:20:00,27.48,27.48,27.48,27.48,600.0,19.7527,19.7527,19.7527,19.7527,600.0
2009-03-20 14:30:00,27.48,27.48,27.48,27.48,0.0,19.7527,19.7527,19.7527,19.7527,0.0
2009-03-20 14:40:00,27.5,27.5,27.47,27.47,1000.0,19.7671,19.7671,19.7455,19.7455,1000.0
2009-03-20 14:50:00,27.48,27.52,27.46,27.52,2700.0,19.7527,19.7814,19.7383,19.7814,2700.0
2009-03-20 15:00:00,27.54,27.54,27.54,27.54,100.0,19.7958,19.7958,19.7958,19.7958,100.0
2009-03-20 15:10:00,27.6,27.6,27.52,27.52,300.0,19.8389,19.8389,19.7814,19.7814,300.0
2009-03-20 15:20:00,27.62,27.62,27.62,27.62,100.0,19.8533,19.8533,19.8533,19.8533,100.0
2009-03-20 15:30:00,27.63,27.63,27.59,27.59,2000.0,19.8605,19.8605,19.8317,19.8317,2000.0
2009-03-20 15:40:00,27.59,27.6,27.56,27.6,4400.0,19.8317,19.8389,19.8102,19.8389,4400.0
2009-03-20 15:50:00,27.57,27.57,27.55,27.55,700.0,19.8174,19.8174,19.803,19.803,700.0
2009-03-23 09:30:00,28.35,28.48,27.33,28.48,15100.0,20.378,20.4715,19.6449,20.4715,15100.0
2009-03-23 09:40:00,28.42,28.42,28.36,28.36,2800.0,20.4284,20.4284,20.3852,20.3852,2800.0
2009-03-23 09:50:00,28.27,28.29,28.27,28.28,500.0,20.3205,20.3349,20.3205,20.3277,500.0
2009-03-23 10:00:00,28.38,28.5,28.37,28.5,2100.0,20.3996,20.4859,20.3924,20.4859,2100.0
2009-03-23 10:10:00,28.5,28.51,28.5,28.51,24000.0,20.4859,20.493,20.4859,20.493,24000.0
2009-03-23 10:20:00,28.61,28.64,28.61,28.64,300.0,20.5649,20.5865,20.5649,20.5865,300.0
2009-03-23 10:30:00,28.64,28.66,28.64,28.65,2300.0,20.5865,20.6009,20.5865,20.5937,2300.0
2009-03-23 10:40:00,28.58,28.58,28.58,28.58,600.0,20.5434,20.5434,20.5434,20.5434,600.0
2009-03-23 10:50:00,28.6,28.65,28.6,28.65,3100.0,20.5577,20.5937,20.5577,20.5937,3100.0
2009-03-23 11:00:00,28.78,28.78,28.78,28.78,300.0,20.6871,20.6871,20.6871,20.6871,300.0
2009-03-23 11:10:00,28.78,28.78,28.76,28.76,1400.0,20.6871,20.6871,20.6727,20.6727,1400.0
2009-03-23 11:20:00,28.74,28.74,28.7,28.7,1900.0,20.6584,20.6584,20.6296,20.6296,1900.0
2009-03-23 11:30:00,28.75,28.75,28.75,28.75,1100.0,20.6656,20.6656,20.6656,20.6656,1100.0
2009-03-23 11:40:00,28.78,28.78,28.78,28.78,300.0,20.6871,20.6871,20.6871,20.6871,300.0
2009-03-23 11:50:00,28.9,28.9,28.9,28.9,900.0,20.7734,20.7734,20.7734,20.7734,900.0
2009-03-23 12:00:00,28.9,28.94,28.9,28.93,18900.0,20.7734,20.8021,20.7734,20.7949,18900.0
2009-03-23 12:10:00,28.96,28.96,28.94,28.94,700.0,20.8165,20.8165,20.8021,20.8021,700.0
2009-03-23 12:20:00,28.91,28.91,28.91,28.91,900.0,20.7806,20.7806,20.7806,20.7806,900.0
2009-03-23 12:30:00,28.97,28.97,28.92,28.94,400.0,20.8237,20.8237,20.7878,20.8021,400.0
2009-03-23 12:40:00,28.94,28.94,28.9,28.9,900.0,20.8021,20.8021,20.7734,20.7734,900.0
2009-03-23 12:50:00,28.9,28.94,28.89,28.93,1100.0,20.7734,20.8021,20.7662,20.7949,1100.0
2009-03-23 13:00:00,28.91,28.92,28.88,28.91,1000.0,20.7806,20.7878,20.759,20.7806,1000.0
2009-03-23 13:10:00,28.94,29.0,28.91,28.97,4000.0,20.8021,20.8453,20.7806,20.8237,4000.0
2009-03-23 13:20:00,28.94,29.0,28.88,28.88,1400.0,20.8021,20.8453,20.759,20.759,1400.0
2009-03-23 13:30:00,28.88,28.88,28.81,28.83,4500.0,20.759,20.759,20.7087,20.7231,4500.0
2009-03-23 13:40:00,28.84,28.9,28.84,28.9,900.0,20.7303,20.7734,20.7303,20.7734,900.0
2009-03-23 13:50:00,28.89,28.89,28.86,28.86,800.0,20.7662,20.7662,20.7446,20.7446,800.0
2009-03-23 14:00:00,28.86,28.92,28.86,28.91,1000.0,20.7446,20.7878,20.7446,20.7806,1000.0
2009-03-23 14:10:00,28.91,28.91,28.85,28.86,1100.0,20.7806,20.7806,20.7374,20.7446,1100.0
2009-03-23 14:20:00,28.9,28.97,28.9,28.95,1000.0,20.7734,20.8237,20.7734,20.8093,1000.0
2009-03-23 14:30:00,28.95,29.0,28.95,29.0,3300.0,20.8093,20.8453,20.8093,20.8453,3300.0
2009-03-23 14:40:00,28.94,29.0,28.94,29.0,3600.0,20.8021,20.8453,20.8021,20.8453,3600.0
2009-03-23 14:50:00,29.0,29.17,29.0,29.11,7900.0,20.8453,20.9675,20.8453,20.9243,7900.0
2009-03-23 15:00:00,29.12,29.12,29.06,29.06,2900.0,20.9315,20.9315,20.8884,20.8884,2900.0
2009-03-23 15:10:00,29.07,29.17,29.07,29.17,2800.0,20.8956,20.9675,20.8956,20.9675,2800.0
2009-03-23 15:20:00,29.15,29.23,29.12,29.17,3700.0,20.9531,21.0106,20.9315,20.9675,3700.0
2009-03-23 15:30:00,29.18,29.19,29.18,29.19,3500.0,20.9746,20.9818,20.9746,20.9818,3500.0
2009-03-23 15:40:00,29.28,29.34,29.28,29.33,5600.0,21.0465,21.0897,21.0465,21.0825,5600.0
2009-03-23 15:50:00,29.34,29.47,29.33,29.43,18300.0,21.0897,21.1831,21.0825,21.1543,18300.0
2009-03-24 09:30:00,28.82,28.91,28.82,28.88,5400.0,20.7159,20.7806,20.7159,20.759,5400.0
2009-03-24 09:40:00,28.86,28.87,28.84,28.84,2800.0,20.7446,20.7518,20.7303,20.7303,2800.0
2009-03-24 09:50:00,28.89,28.94,28.89,28.94,1000.0,20.7662,20.8021,20.7662,20.8021,1000.0
2009-03-24 10:00:00,28.98,29.14,28.98,29.06,3600.0,20.8309,20.9459,20.8309,20.8884,3600.0
2009-03-24 10:10:00,29.06,29.08,28.99,28.99,3600.0,20.8884,20.9028,20.8381,20.8381,3600.0
2009-03-24 10:20:00,28.95,29.0,28.94,29.0,3500.0,20.8093,20.8453,20.8021,20.8453,3500.0
2009-03-24 10:30:00,28.91,28.91,28.85,28.88,1500.0,20.7806,20.7806,20.7374,20.759,1500.0
2009-03-24 10:40:00,28.93,28.93,28.88,28.88,1200.0,20.7949,20.7949,20.759,20.759,1200.0
2009-03-24 10:50:00,28.95,28.96,28.92,28.96,2500.0,20.8093,20.8165,20.7878,20.8165,2500.0
2009-03-24 11:00:00,28.91,28.96,28.91,28.96,2000.0,20.7806,20.8165,20.7806,20.8165,2000.0
2009-03-24 11:10:00,29.04,29.04,29.03,29.03,1800.0,20.874,20.874,20.8668,20.8668,1800.0
2009-03-24 11:20:00,29.0,29.1,28.99,29.1,1200.0,20.8453,20.9171,20.8381,20.9171,1200.0
2009-03-24 11:30:00,29.11,29.12,29.07,29.12,4100.0,20.9243,20.9315,20.8956,20.9315,4100.0
2009-03-24 11:40:00,29.1,29.11,29.08,29.09,800.0,20.9171,20.9243,20.9028,20.91,800.0
2009-03-24 11:50:00,29.08,29.08,29.03,29.03,1900.0,20.9028,20.9028,20.8668,20.8668,1900.0
2009-03-24 12:00:00,29.0,29.05,29.0,29.03,10700.0,20.8453,20.8812,20.8453,20.8668,10700.0
2009-03-24 12:10:00,29.03,29.08,29.0,29.08,4500.0,20.8668,20.9028,20.8453,20.9028,4500.0
2009-03-24 12:20:00,29.08,29.12,29.08,29.12,500.0,20.9028,20.9315,20.9028,20.9315,500.0
2009-03-24 12:30:00,29.16,29.16,29.15,29.16,400.0,20.9603,20.9603,20.9531,20.9603,400.0
2009-03-24 12:40:00,29.11,29.16,29.1,29.16,2200.0,20.9243,20.9603,20.9171,20.9603,2200.0
2009-03-24 12:50:00,29.23,29.28,29.23,29.28,2100.0,21.0106,21.0465,21.0106,21.0465,2100.0
2009-03-24 13:00:00,29.25,29.28,29.24,29.24,800.0,21.025,21.0465,21.0178,21.0178,800.0
2009-03-24 13:10:00,29.24,29.28,29.24,29.28,1100.0,21.0178,21.0465,21.0178,21.0465,1100.0
2009-03-24 13:20:00,29.31,29.36,29.31,29.34,600.0,21.0681,21.104,21.0681,21.0897,600.0
2009-03-24 13:30:00,29.32,29.32,29.21,29.21,500.0,21.0753,21.0753,20.9962,20.9962,500.0
2009-03-24 13:40:00,29.18,29.2,29.11,29.11,1500.0,20.9746,20.989,20.9243,20.9243,1500.0
2009-03-24 13:50:00,29.13,29.13,29.06,29.12,3000.0,20.9387,20.9387,20.8884,20.9315,3000.0
2009-03-24 14:00:00,29.11,29.13,29.08,29.13,5300.0,20.9243,20.9387,20.9028,20.9387,5300.0
2009-03-24 14:10:00,29.18,29.18,29.15,29.18,1500.0,20.9746,20.9746,20.9531,20.9746,1500.0
2009-03-24 14:20:00,29.2,29.2,29.1,29.1,200.0,20.989,20.989,20.9171,20.9171,200.0
2009-03-24 14:30:00,29.15,29.19,29.15,29.19,3500.0,20.9531,20.9818,20.9531,20.9818,3500.0
2009-03-24 14:40:00,29.2,29.2,29.2,29.2,400.0,20.989,20.989,20.989,20.989,400.0
2009-03-24 14:50:00,29.15,29.2,29.07,29.07,900.0,20.9531,20.989,20.8956,20.8956,900.0
2009-03-24 15:00:00,29.08,29.08,29.04,29.04,300.0,20.9028,20.9028,20.874,20.874,300.0
2009-03-24 15:10:00,29.04,29.08,29.03,29.08,3000.0,20.874,20.9028,20.8668,20.9028,3000.0
2009-03-24 15:20:00,29.08,29.12,29.02,29.04,1100.0,20.9028,20.9315,20.8596,20.874,1100.0
2009-03-24 15:30:00,29.04,29.04,28.98,29.04,2400.0,20.874,20.874,20.8309,20.874,2400.0
2009-03-24 15:40:00,29.0,29.04,28.92,28.94,3500.0,20.8453,20.874,20.7878,20.8021,3500.0
2009-03-24 15:50:00,28.92,28.94,28.74,28.79,3100.0,20.7878,20.8021,20.6584,20.6943,3100.0
2009-03-25 09:30:00,29.05,29.08,28.94,29.08,4400.0,20.8812,20.9028,20.8021,20.9028,4400.0
2009-03-25 09:40:00,29.12,29.14,29.1,29.1,6400.0,20.9315,20.9459,20.9171,20.9171,6400.0
2009-03-25 09:50:00,29.14,29.29,29.14,29.29,10400.0,20.9459,21.0537,20.9459,21.0537,10400.0
2009-03-25 10:00:00,29.31,29.53,29.31,29.51,6800.0,21.0681,21.2262,21.0681,21.2118,6800.0
2009-03-25 10:10:00,29.54,29.54,29.32,29.39,1500.0,21.2334,21.2334,21.0753,21.1256,1500.0
2009-03-25 10:20:00,29.29,29.29,29.28,29.28,900.0,21.0537,21.0537,21.0465,21.0465,900.0
2009-03-25 10:30:00,29.33,29.42,29.33,29.42,200.0,21.0825,21.1472,21.0825,21.1472,200.0
2009-03-25 10:40:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-03-25 10:50:00,29.41,29.41,29.31,29.34,5400.0,21.14,21.14,21.0681,21.0897,5400.0
2009-03-25 11:00:00,29.34,29.34,29.34,29.34,0.0,21.0897,21.0897,21.0897,21.0897,0.0
2009-03-25 11:10:00,29.39,29.39,29.29,29.29,2400.0,21.1256,21.1256,21.0537,21.0537,2400.0
2009-03-25 11:20:00,29.28,29.28,29.28,29.28,100.0,21.0465,21.0465,21.0465,21.0465,100.0
2009-03-25 11:30:00,29.28,29.28,29.28,29.28,0.0,21.0465,21.0465,21.0465,21.0465,0.0
2009-03-25 11:40:00,29.42,29.42,29.42,29.42,600.0,21.1472,21.1472,21.1472,21.1472,600.0
2009-03-25 11:50:00,29.42,29.43,29.36,29.38,3200.0,21.1472,21.1543,21.104,21.1184,3200.0
2009-03-25 12:00:00,29.37,29.47,29.37,29.46,2200.0,21.1112,21.1831,21.1112,21.1759,2200.0
2009-03-25 12:10:00,29.42,29.42,29.38,29.38,3200.0,21.1472,21.1472,21.1184,21.1184,3200.0
2009-03-25 12:20:00,29.35,29.35,29.27,29.28,3000.0,21.0968,21.0968,21.0393,21.0465,3000.0
2009-03-25 12:30:00,29.3,29.3,29.3,29.3,3000.0,21.0609,21.0609,21.0609,21.0609,3000.0
2009-03-25 12:40:00,29.33,29.33,29.33,29.33,100.0,21.0825,21.0825,21.0825,21.0825,100.0
2009-03-25 12:50:00,29.24,29.24,29.24,29.24,400.0,21.0178,21.0178,21.0178,21.0178,400.0
2009-03-25 13:00:00,29.27,29.3,29.27,29.3,500.0,21.0393,21.0609,21.0393,21.0609,500.0
2009-03-25 13:10:00,29.22,29.25,29.2,29.2,3700.0,21.0034,21.025,20.989,20.989,3700.0
2009-03-25 13:20:00,29.21,29.21,29.04,29.06,2400.0,20.9962,20.9962,20.874,20.8884,2400.0
2009-03-25 13:30:00,29.08,29.11,29.0,29.02,5700.0,20.9028,20.9243,20.8453,20.8596,5700.0
2009-03-25 13:40:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-03-25 13:50:00,29.0,29.08,28.99,29.05,2300.0,20.8453,20.9028,20.8381,20.8812,2300.0
2009-03-25 14:00:00,28.92,28.92,28.75,28.75,1600.0,20.7878,20.7878,20.6656,20.6656,1600.0
2009-03-25 14:10:00,28.79,28.79,28.78,28.79,1800.0,20.6943,20.6943,20.6871,20.6943,1800.0
2009-03-25 14:20:00,28.82,28.85,28.82,28.84,1000.0,20.7159,20.7374,20.7159,20.7303,1000.0
2009-03-25 14:30:00,28.76,28.76,28.67,28.67,300.0,20.6727,20.6727,20.6081,20.6081,300.0
2009-03-25 14:40:00,28.69,28.69,28.52,28.61,700.0,20.6224,20.6224,20.5002,20.5649,700.0
2009-03-25 14:50:00,28.54,28.59,28.54,28.59,600.0,20.5146,20.5505,20.5146,20.5505,600.0
2009-03-25 15:00:00,28.53,28.53,28.53,28.53,800.0,20.5074,20.5074,20.5074,20.5074,800.0
2009-03-25 15:10:00,28.61,28.63,28.61,28.63,200.0,20.5649,20.5793,20.5649,20.5793,200.0
2009-03-25 15:20:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:30:00,28.63,28.63,28.63,28.63,0.0,20.5793,20.5793,20.5793,20.5793,0.0
2009-03-25 15:40:00,28.74,28.87,28.73,28.87,5900.0,20.6584,20.7518,20.6512,20.7518,5900.0
2009-03-25 15:50:00,28.94,29.16,28.94,29.16,1700.0,20.8021,20.9603,20.8021,20.9603,1700.0
2009-03-26 09:30:00,29.47,29.55,29.39,29.47,7600.0,21.1831,21.2406,21.1256,21.1831,7600.0
2009-03-26 09:40:00,29.53,29.57,29.43,29.43,1000.0,21.2262,21.255,21.1543,21.1543,1000.0
2009-03-26 09:50:00,29.46,29.46,29.34,29.34,1100.0,21.1759,21.1759,21.0897,21.0897,1100.0
2009-03-26 10:00:00,29.34,29.49,29.34,29.45,1800.0,21.0897,21.1975,21.0897,21.1687,1800.0
2009-03-26 10:10:00,29.35,29.38,29.25,29.35,2600.0,21.0968,21.1184,21.025,21.0968,2600.0
2009-03-26 10:20:00,29.39,29.39,29.31,29.34,600.0,21.1256,21.1256,21.0681,21.0897,600.0
2009-03-26 10:30:00,29.28,29.41,29.24,29.39,1600.0,21.0465,21.14,21.0178,21.1256,1600.0
2009-03-26 10:40:00,29.4,29.49,29.38,29.38,6300.0,21.1328,21.1975,21.1184,21.1184,6300.0
2009-03-26 10:50:00,29.36,29.39,29.33,29.39,800.0,21.104,21.1256,21.0825,21.1256,800.0
2009-03-26 11:00:00,29.45,29.51,29.45,29.49,700.0,21.1687,21.2118,21.1687,21.1975,700.0
2009-03-26 11:10:00,29.48,29.49,29.47,29.48,1000.0,21.1903,21.1975,21.1831,21.1903,1000.0
2009-03-26 11:20:00,29.49,29.55,29.45,29.47,700.0,21.1975,21.2406,21.1687,21.1831,700.0
2009-03-26 11:30:00,29.45,29.53,29.45,29.53,1800.0,21.1687,21.2262,21.1687,21.2262,1800.0
2009-03-26 11:40:00,29.51,29.55,29.49,29.51,1200.0,21.2118,21.2406,21.1975,21.2118,1200.0
2009-03-26 11:50:00,29.47,29.5,29.41,29.5,1700.0,21.1831,21.2047,21.14,21.2047,1700.0
2009-03-26 12:00:00,29.5,29.59,29.47,29.57,1100.0,21.2047,21.2694,21.1831,21.255,1100.0
2009-03-26 12:10:00,29.56,29.57,29.51,29.57,1400.0,21.2478,21.255,21.2118,21.255,1400.0
2009-03-26 12:20:00,29.6,29.63,29.58,29.63,4900.0,21.2765,21.2981,21.2622,21.2981,4900.0
2009-03-26 12:30:00,29.63,29.63,29.56,29.59,4000.0,21.2981,21.2981,21.2478,21.2694,4000.0
2009-03-26 12:40:00,29.56,29.59,29.49,29.5,2800.0,21.2478,21.2694,21.1975,21.2047,2800.0
2009-03-26 12:50:00,29.51,29.51,29.47,29.47,2100.0,21.2118,21.2118,21.1831,21.1831,2100.0
2009-03-26 13:00:00,29.56,29.78,29.56,29.78,4600.0,21.2478,21.4059,21.2478,21.4059,4600.0
2009-03-26 13:10:00,29.74,29.74,29.72,29.73,2000.0,21.3772,21.3772,21.3628,21.37,2000.0
2009-03-26 13:20:00,29.76,29.84,29.76,29.81,600.0,21.3915,21.4491,21.3915,21.4275,600.0
2009-03-26 13:30:00,29.82,29.84,29.73,29.73,5100.0,21.4347,21.4491,21.37,21.37,5100.0
2009-03-26 13:40:00,29.74,29.74,29.66,29.69,1400.0,21.3772,21.3772,21.3197,21.3412,1400.0
2009-03-26 13:50:00,29.72,29.72,29.68,29.69,2400.0,21.3628,21.3628,21.334,21.3412,2400.0
2009-03-26 14:00:00,29.77,29.79,29.73,29.76,3300.0,21.3987,21.4131,21.37,21.3915,3300.0
2009-03-26 14:10:00,29.81,29.81,29.76,29.76,2300.0,21.4275,21.4275,21.3915,21.3915,2300.0
2009-03-26 14:20:00,29.75,29.78,29.64,29.66,7600.0,21.3844,21.4059,21.3053,21.3197,7600.0
2009-03-26 14:30:00,29.64,29.68,29.61,29.64,1000.0,21.3053,21.334,21.2837,21.3053,1000.0
2009-03-26 14:40:00,29.62,29.68,29.6,29.64,5500.0,21.2909,21.334,21.2765,21.3053,5500.0
2009-03-26 14:50:00,29.6,29.63,29.48,29.48,6200.0,21.2765,21.2981,21.1903,21.1903,6200.0
2009-03-26 15:00:00,29.5,29.63,29.49,29.62,2200.0,21.2047,21.2981,21.1975,21.2909,2200.0
2009-03-26 15:10:00,29.65,29.65,29.52,29.52,3300.0,21.3125,21.3125,21.219,21.219,3300.0
2009-03-26 15:20:00,29.59,29.74,29.56,29.74,1500.0,21.2694,21.3772,21.2478,21.3772,1500.0
2009-03-26 15:30:00,29.74,29.75,29.65,29.74,3500.0,21.3772,21.3844,21.3125,21.3772,3500.0
2009-03-26 15:40:00,29.76,29.84,29.76,29.76,4800.0,21.3915,21.4491,21.3915,21.3915,4800.0
2009-03-26 15:50:00,29.78,29.83,29.71,29.8,5200.0,21.4059,21.4419,21.3556,21.4203,5200.0
2009-03-27 09:30:00,29.05,29.2,29.05,29.12,5700.0,20.8812,20.989,20.8812,20.9315,5700.0
2009-03-27 09:40:00,29.08,29.08,29.08,29.08,2000.0,20.9028,20.9028,20.9028,20.9028,2000.0
2009-03-27 09:50:00,29.12,29.14,29.12,29.12,1800.0,20.9315,20.9459,20.9315,20.9315,1800.0
2009-03-27 10:00:00,29.12,29.12,28.97,28.97,3400.0,20.9315,20.9315,20.8237,20.8237,3400.0
2009-03-27 10:10:00,29.0,29.0,29.0,29.0,100.0,20.8453,20.8453,20.8453,20.8453,100.0
2009-03-27 10:20:00,29.0,29.03,29.0,29.01,2300.0,20.8453,20.8668,20.8453,20.8524,2300.0
2009-03-27 10:30:00,29.06,29.08,29.06,29.07,1400.0,20.8884,20.9028,20.8884,20.8956,1400.0
2009-03-27 10:40:00,29.08,29.08,29.08,29.08,400.0,20.9028,20.9028,20.9028,20.9028,400.0
2009-03-27 10:50:00,29.08,29.14,29.08,29.14,1100.0,20.9028,20.9459,20.9028,20.9459,1100.0
2009-03-27 11:00:00,29.14,29.14,29.14,29.14,0.0,20.9459,20.9459,20.9459,20.9459,0.0
2009-03-27 11:10:00,29.12,29.16,29.12,29.16,10600.0,20.9315,20.9603,20.9315,20.9603,10600.0
2009-03-27 11:20:00,29.14,29.16,29.14,29.14,2900.0,20.9459,20.9603,20.9459,20.9459,2900.0
2009-03-27 11:30:00,29.12,29.12,29.12,29.12,100.0,20.9315,20.9315,20.9315,20.9315,100.0
2009-03-27 11:40:00,29.12,29.17,29.12,29.17,200.0,20.9315,20.9675,20.9315,20.9675,200.0
2009-03-27 11:50:00,29.14,29.14,29.14,29.14,100.0,20.9459,20.9459,20.9459,20.9459,100.0
2009-03-27 12:00:00,29.16,29.2,29.16,29.2,600.0,20.9603,20.989,20.9603,20.989,600.0
2009-03-27 12:10:00,29.18,29.18,29.12,29.12,1100.0,20.9746,20.9746,20.9315,20.9315,1100.0
2009-03-27 12:20:00,29.1,29.1,29.07,29.07,700.0,20.9171,20.9171,20.8956,20.8956,700.0
2009-03-27 12:30:00,29.03,29.03,29.03,29.03,200.0,20.8668,20.8668,20.8668,20.8668,200.0
2009-03-27 12:40:00,29.04,29.11,29.04,29.11,200.0,20.874,20.9243,20.874,20.9243,200.0
2009-03-27 12:50:00,29.06,29.06,29.02,29.02,1000.0,20.8884,20.8884,20.8596,20.8596,1000.0
2009-03-27 13:00:00,28.93,28.93,28.93,28.93,3000.0,20.7949,20.7949,20.7949,20.7949,3000.0
2009-03-27 13:10:00,28.93,28.93,28.93,28.93,0.0,20.7949,20.7949,20.7949,20.7949,0.0
2009-03-27 13:20:00,29.0,29.03,29.0,29.03,200.0,20.8453,20.8668,20.8453,20.8668,200.0
2009-03-27 13:30:00,29.0,29.08,29.0,29.03,3300.0,20.8453,20.9028,20.8453,20.8668,3300.0
2009-03-27 13:40:00,28.86,28.89,28.86,28.89,300.0,20.7446,20.7662,20.7446,20.7662,300.0
2009-03-27 13:50:00,28.85,28.85,28.85,28.85,100.0,20.7374,20.7374,20.7374,20.7374,100.0
2009-03-27 14:00:00,28.86,28.91,28.86,28.91,400.0,20.7446,20.7806,20.7446,20.7806,400.0
2009-03-27 14:10:00,28.93,28.93,28.93,28.93,700.0,20.7949,20.7949,20.7949,20.7949,700.0
2009-03-27 14:20:00,28.97,28.97,28.97,28.97,100.0,20.8237,20.8237,20.8237,20.8237,100.0
2009-03-27 14:30:00,28.95,28.95,28.95,28.95,100.0,20.8093,20.8093,20.8093,20.8093,100.0
2009-03-27 14:40:00,28.95,28.95,28.94,28.94,300.0,20.8093,20.8093,20.8021,20.8021,300.0
2009-03-27 14:50:00,28.92,28.94,28.92,28.94,1200.0,20.7878,20.8021,20.7878,20.8021,1200.0
2009-03-27 15:00:00,29.06,29.13,29.06,29.07,1000.0,20.8884,20.9387,20.8884,20.8956,1000.0
2009-03-27 15:10:00,29.06,29.06,29.05,29.05,200.0,20.8884,20.8884,20.8812,20.8812,200.0
2009-03-27 15:20:00,29.02,29.02,29.02,29.02,200.0,20.8596,20.8596,20.8596,20.8596,200.0
2009-03-27 15:30:00,28.99,29.02,28.92,28.92,900.0,20.8381,20.8596,20.7878,20.7878,900.0
2009-03-27 15:40:00,28.93,29.07,28.93,29.05,7300.0,20.7949,20.8956,20.7949,20.8812,7300.0
2009-03-27 15:50:00,29.07,29.07,28.9,28.9,2000.0,20.8956,20.8956,20.7734,20.7734,2000.0
2009-03-30 09:30:00,28.02,28.49,28.0,28.01,6300.0,20.1408,20.4787,20.1265,20.1336,6300.0
2009-03-30 09:40:00,27.98,28.03,27.9,27.93,11200.0,20.1121,20.148,20.0546,20.0761,11200.0
2009-03-30 09:50:00,27.96,27.98,27.96,27.98,300.0,20.0977,20.1121,20.0977,20.1121,300.0
2009-03-30 10:00:00,27.95,27.96,27.92,27.96,300.0,20.0905,20.0977,20.069,20.0977,300.0
2009-03-30 10:10:00,28.03,28.03,28.0,28.0,3500.0,20.148,20.148,20.1265,20.1265,3500.0
2009-03-30 10:20:00,27.95,27.95,27.95,27.95,100.0,20.0905,20.0905,20.0905,20.0905,100.0
2009-03-30 10:30:00,27.97,27.97,27.76,27.76,1400.0,20.1049,20.1049,19.9539,19.9539,1400.0
2009-03-30 10:40:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 10:50:00,27.76,27.76,27.76,27.76,0.0,19.9539,19.9539,19.9539,19.9539,0.0
2009-03-30 11:00:00,27.84,27.84,27.76,27.76,300.0,20.0114,20.0114,19.9539,19.9539,300.0
2009-03-30 11:10:00,27.77,27.83,27.77,27.82,1300.0,19.9611,20.0043,19.9611,19.9971,1300.0
2009-03-30 11:20:00,27.88,27.88,27.74,27.74,3100.0,20.0402,20.0402,19.9396,19.9396,3100.0
2009-03-30 11:30:00,27.71,27.71,27.71,27.71,1100.0,19.918,19.918,19.918,19.918,1100.0
2009-03-30 11:40:00,27.72,27.72,27.67,27.67,5200.0,19.9252,19.9252,19.8893,19.8893,5200.0
2009-03-30 11:50:00,27.68,27.69,27.68,27.69,500.0,19.8964,19.9036,19.8964,19.9036,500.0
2009-03-30 12:00:00,27.74,27.75,27.74,27.75,1100.0,19.9396,19.9468,19.9396,19.9468,1100.0
2009-03-30 12:10:00,27.73,27.75,27.73,27.75,400.0,19.9324,19.9468,19.9324,19.9468,400.0
2009-03-30 12:20:00,27.87,27.87,27.83,27.83,200.0,20.033,20.033,20.0043,20.0043,200.0
2009-03-30 12:30:00,27.82,27.82,27.78,27.78,500.0,19.9971,19.9971,19.9683,19.9683,500.0
2009-03-30 12:40:00,27.8,27.8,27.8,27.8,100.0,19.9827,19.9827,19.9827,19.9827,100.0
2009-03-30 12:50:00,27.78,27.78,27.74,27.74,600.0,19.9683,19.9683,19.9396,19.9396,600.0
2009-03-30 13:00:00,27.74,27.74,27.74,27.74,100.0,19.9396,19.9396,19.9396,19.9396,100.0
2009-03-30 13:10:00,27.72,27.72,27.72,27.72,900.0,19.9252,19.9252,19.9252,19.9252,900.0
2009-03-30 13:20:00,27.72,27.76,27.72,27.76,700.0,19.9252,19.9539,19.9252,19.9539,700.0
2009-03-30 13:30:00,27.8,27.8,27.7,27.7,500.0,19.9827,19.9827,19.9108,19.9108,500.0
2009-03-30 13:40:00,27.69,27.7,27.65,27.65,400.0,19.9036,19.9108,19.8749,19.8749,400.0
2009-03-30 13:50:00,27.6,27.6,27.6,27.6,100.0,19.8389,19.8389,19.8389,19.8389,100.0
2009-03-30 14:00:00,27.65,27.65,27.65,27.65,600.0,19.8749,19.8749,19.8749,19.8749,600.0
2009-03-30 14:10:00,27.67,27.71,27.67,27.7,500.0,19.8893,19.918,19.8893,19.9108,500.0
2009-03-30 14:20:00,27.69,27.69,27.67,27.67,200.0,19.9036,19.9036,19.8893,19.8893,200.0
2009-03-30 14:30:00,27.64,27.64,27.64,27.64,100.0,19.8677,19.8677,19.8677,19.8677,100.0
2009-03-30 14:40:00,27.6,27.6,27.55,27.59,400.0,19.8389,19.8389,19.803,19.8317,400.0
2009-03-30 14:50:00,27.61,27.61,27.55,27.55,200.0,19.8461,19.8461,19.803,19.803,200.0
2009-03-30 15:00:00,27.59,27.59,27.59,27.59,100.0,19.8317,19.8317,19.8317,19.8317,100.0
2009-03-30 15:10:00,27.67,27.69,27.67,27.69,6500.0,19.8893,19.9036,19.8893,19.9036,6500.0
2009-03-30 15:20:00,27.7,27.73,27.69,27.69,1500.0,19.9108,19.9324,19.9036,19.9036,1500.0
2009-03-30 15:30:00,27.73,27.73,27.73,27.73,200.0,19.9324,19.9324,19.9324,19.9324,200.0
2009-03-30 15:40:00,27.66,27.72,27.64,27.72,3700.0,19.8821,19.9252,19.8677,19.9252,3700.0
2009-03-30 15:50:00,27.8,27.8,27.8,27.8,1000.0,19.9827,19.9827,19.9827,19.9827,1000.0
2009-03-31 09:30:00,28.23,28.26,28.13,28.26,7300.0,20.2918,20.3133,20.2199,20.3133,7300.0
2009-03-31 09:40:00,28.25,28.25,28.13,28.13,1800.0,20.3062,20.3062,20.2199,20.2199,1800.0
2009-03-31 09:50:00,28.1,28.14,28.05,28.14,2900.0,20.1983,20.2271,20.1624,20.2271,2900.0
2009-03-31 10:00:00,28.11,28.2,28.1,28.2,2600.0,20.2055,20.2702,20.1983,20.2702,2600.0
2009-03-31 10:10:00,28.2,28.2,28.11,28.14,1100.0,20.2702,20.2702,20.2055,20.2271,1100.0
2009-03-31 10:20:00,28.22,28.25,28.18,28.25,900.0,20.2846,20.3062,20.2558,20.3062,900.0
2009-03-31 10:30:00,28.32,28.33,28.32,28.33,800.0,20.3565,20.3637,20.3565,20.3637,800.0
2009-03-31 10:40:00,28.35,28.39,28.35,28.36,700.0,20.378,20.4068,20.378,20.3852,700.0
2009-03-31 10:50:00,28.33,28.33,28.18,28.24,119000.0,20.3637,20.3637,20.2558,20.299,119000.0
2009-03-31 11:00:00,28.24,28.24,28.24,28.24,0.0,20.299,20.299,20.299,20.299,0.0
2009-03-31 11:10:00,28.4,28.41,28.39,28.41,5400.0,20.414,20.4212,20.4068,20.4212,5400.0
2009-03-31 11:20:00,28.38,28.43,28.38,28.41,25100.0,20.3996,20.4355,20.3996,20.4212,25100.0
2009-03-31 11:30:00,28.41,28.41,28.38,28.38,300.0,20.4212,20.4212,20.3996,20.3996,300.0
2009-03-31 11:40:00,28.38,28.39,28.37,28.39,2400.0,20.3996,20.4068,20.3924,20.4068,2400.0
2009-03-31 11:50:00,28.39,28.39,28.37,28.37,300.0,20.4068,20.4068,20.3924,20.3924,300.0
2009-03-31 12:00:00,28.37,28.37,28.37,28.37,500.0,20.3924,20.3924,20.3924,20.3924,500.0
2009-03-31 12:10:00,28.31,28.31,28.23,28.3,4200.0,20.3493,20.3493,20.2918,20.3421,4200.0
2009-03-31 12:20:00,28.32,28.32,28.32,28.32,400.0,20.3565,20.3565,20.3565,20.3565,400.0
2009-03-31 12:30:00,28.29,28.29,28.26,28.26,300.0,20.3349,20.3349,20.3133,20.3133,300.0
2009-03-31 12:40:00,28.23,28.3,28.23,28.29,1400.0,20.2918,20.3421,20.2918,20.3349,1400.0
2009-03-31 12:50:00,28.3,28.3,28.29,28.3,7300.0,20.3421,20.3421,20.3349,20.3421,7300.0
2009-03-31 13:00:00,28.3,28.3,28.3,28.3,5400.0,20.3421,20.3421,20.3421,20.3421,5400.0
2009-03-31 13:10:00,28.49,28.49,28.47,28.47,700.0,20.4787,20.4787,20.4643,20.4643,700.0
2009-03-31 13:20:00,28.52,28.53,28.51,28.51,2100.0,20.5002,20.5074,20.493,20.493,2100.0
2009-03-31 13:30:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 13:40:00,28.53,28.53,28.53,28.53,400.0,20.5074,20.5074,20.5074,20.5074,400.0
2009-03-31 13:50:00,28.54,28.55,28.5,28.53,59300.0,20.5146,20.5218,20.4859,20.5074,59300.0
2009-03-31 14:00:00,28.55,28.55,28.5,28.5,7500.0,20.5218,20.5218,20.4859,20.4859,7500.0
2009-03-31 14:10:00,28.54,28.59,28.53,28.59,3600.0,20.5146,20.5505,20.5074,20.5505,3600.0
2009-03-31 14:20:00,28.54,28.54,28.51,28.51,4400.0,20.5146,20.5146,20.493,20.493,4400.0
2009-03-31 14:30:00,28.51,28.51,28.51,28.51,0.0,20.493,20.493,20.493,20.493,0.0
2009-03-31 14:40:00,28.66,28.67,28.66,28.66,600.0,20.6009,20.6081,20.6009,20.6009,600.0
2009-03-31 14:50:00,28.67,28.72,28.63,28.63,1900.0,20.6081,20.644,20.5793,20.5793,1900.0
2009-03-31 15:00:00,28.62,28.62,28.54,28.54,4100.0,20.5721,20.5721,20.5146,20.5146,4100.0
2009-03-31 15:10:00,28.52,28.52,28.52,28.52,100.0,20.5002,20.5002,20.5002,20.5002,100.0
2009-03-31 15:20:00,28.56,28.69,28.56,28.69,3400.0,20.529,20.6224,20.529,20.6224,3400.0
2009-03-31 15:30:00,28.57,28.57,28.44,28.44,700.0,20.5362,20.5362,20.4427,20.4427,700.0
2009-03-31 15:40:00,28.48,28.48,28.34,28.39,1700.0,20.4715,20.4715,20.3708,20.4068,1700.0
2009-03-31 15:50:00,28.36,28.49,28.34,28.37,24700.0,20.3852,20.4787,20.3708,20.3924,24700.0
2009-04-01 09:30:00,28.13,28.18,28.03,28.13,211000.0,20.2199,20.2558,20.148,20.2199,211000.0
2009-04-01 09:40:00,28.12,28.22,28.12,28.19,342000.0,20.2127,20.2846,20.2127,20.263,342000.0
2009-04-01 09:50:00,28.17,28.27,28.17,28.27,511100.0,20.2487,20.3205,20.2487,20.3205,511100.0
2009-04-01 10:00:00,28.32,28.42,28.32,28.42,10300.0,20.3565,20.4284,20.3565,20.4284,10300.0
2009-04-01 10:10:00,28.43,28.5,28.43,28.49,107100.0,20.4355,20.4859,20.4355,20.4787,107100.0
2009-04-01 10:20:00,28.59,28.64,28.56,28.56,4400.0,20.5505,20.5865,20.529,20.529,4400.0
2009-04-01 10:30:00,28.53,28.67,28.5,28.66,11300.0,20.5074,20.6081,20.4859,20.6009,11300.0
2009-04-01 10:40:00,28.71,28.73,28.62,28.62,9200.0,20.6368,20.6512,20.5721,20.5721,9200.0
2009-04-01 10:50:00,28.64,28.74,28.64,28.74,29000.0,20.5865,20.6584,20.5865,20.6584,29000.0
2009-04-01 11:00:00,28.71,28.71,28.63,28.63,11500.0,20.6368,20.6368,20.5793,20.5793,11500.0
2009-04-01 11:10:00,28.65,28.71,28.61,28.71,8100.0,20.5937,20.6368,20.5649,20.6368,8100.0
2009-04-01 11:20:00,28.65,28.71,28.63,28.69,11600.0,20.5937,20.6368,20.5793,20.6224,11600.0
2009-04-01 11:30:00,28.74,28.76,28.72,28.72,9000.0,20.6584,20.6727,20.644,20.644,9000.0
2009-04-01 11:40:00,28.75,28.83,28.73,28.73,9000.0,20.6656,20.7231,20.6512,20.6512,9000.0
2009-04-01 11:50:00,28.73,28.82,28.73,28.78,7300.0,20.6512,20.7159,20.6512,20.6871,7300.0
2009-04-01 12:00:00,28.82,28.89,28.81,28.89,8200.0,20.7159,20.7662,20.7087,20.7662,8200.0
2009-04-01 12:10:00,28.9,28.91,28.88,28.88,7400.0,20.7734,20.7806,20.759,20.759,7400.0
2009-04-01 12:20:00,28.88,28.91,28.85,28.85,7500.0,20.759,20.7806,20.7374,20.7374,7500.0
2009-04-01 12:30:00,28.84,28.86,28.81,28.81,10000.0,20.7303,20.7446,20.7087,20.7087,10000.0
2009-04-01 12:40:00,28.82,28.86,28.81,28.82,5200.0,20.7159,20.7446,20.7087,20.7159,5200.0
2009-04-01 12:50:00,28.82,28.82,28.74,28.74,6500.0,20.7159,20.7159,20.6584,20.6584,6500.0
2009-04-01 13:00:00,28.74,28.79,28.73,28.73,5900.0,20.6584,20.6943,20.6512,20.6512,5900.0
2009-04-01 13:10:00,28.73,28.78,28.7,28.78,13100.0,20.6512,20.6871,20.6296,20.6871,13100.0
2009-04-01 13:20:00,28.8,28.83,28.8,28.82,2700.0,20.7015,20.7231,20.7015,20.7159,2700.0
2009-04-01 13:30:00,28.82,28.91,28.76,28.91,8400.0,20.7159,20.7806,20.6727,20.7806,8400.0
2009-04-01 13:40:00,28.89,28.91,28.86,28.86,5400.0,20.7662,20.7806,20.7446,20.7446,5400.0
2009-04-01 13:50:00,28.83,28.95,28.83,28.89,6900.0,20.7231,20.8093,20.7231,20.7662,6900.0
2009-04-01 14:00:00,28.94,29.03,28.93,29.01,6800.0,20.8021,20.8668,20.7949,20.8524,6800.0
2009-04-01 14:10:00,29.0,29.07,28.98,29.02,7600.0,20.8453,20.8956,20.8309,20.8596,7600.0
2009-04-01 14:20:00,28.99,29.01,28.96,28.96,9200.0,20.8381,20.8524,20.8165,20.8165,9200.0
2009-04-01 14:30:00,29.0,29.03,28.99,29.02,6400.0,20.8453,20.8668,20.8381,20.8596,6400.0
2009-04-01 14:40:00,28.99,28.99,28.93,28.97,7100.0,20.8381,20.8381,20.7949,20.8237,7100.0
2009-04-01 14:50:00,28.96,29.06,28.96,29.01,10800.0,20.8165,20.8884,20.8165,20.8524,10800.0
2009-04-01 15:00:00,28.99,28.99,28.86,28.86,11000.0,20.8381,20.8381,20.7446,20.7446,11000.0
2009-04-01 15:10:00,28.83,28.83,28.76,28.82,14300.0,20.7231,20.7231,20.6727,20.7159,14300.0
2009-04-01 15:20:00,28.85,28.9,28.82,28.9,18100.0,20.7374,20.7734,20.7159,20.7734,18100.0
2009-04-01 15:30:00,28.87,29.03,28.84,29.03,38800.0,20.7518,20.8668,20.7303,20.8668,38800.0
2009-04-01 15:40:00,29.08,29.11,29.03,29.03,25800.0,20.9028,20.9243,20.8668,20.8668,25800.0
2009-04-01 15:50:00,29.05,29.08,28.96,29.0,37000.0,20.8812,20.9028,20.8165,20.8453,37000.0
2009-04-02 09:30:00,28.69,30.02,28.69,29.96,5100.0,20.6224,21.5784,20.6224,21.5353,5100.0
2009-04-02 09:40:00,29.93,30.0,29.93,29.99,600.0,21.5137,21.5641,21.5137,21.5569,600.0
2009-04-02 09:50:00,29.99,29.99,29.99,29.99,500.0,21.5569,21.5569,21.5569,21.5569,500.0
2009-04-02 10:00:00,30.15,30.2,30.15,30.15,600.0,21.6719,21.7078,21.6719,21.6719,600.0
2009-04-02 10:10:00,30.11,30.2,30.11,30.2,2900.0,21.6431,21.7078,21.6431,21.7078,2900.0
2009-04-02 10:20:00,30.11,30.11,30.11,30.11,100.0,21.6431,21.6431,21.6431,21.6431,100.0
2009-04-02 10:30:00,30.07,30.08,30.07,30.08,1700.0,21.6144,21.6216,21.6144,21.6216,1700.0
2009-04-02 10:40:00,30.23,30.24,30.23,30.24,1000.0,21.7294,21.7366,21.7294,21.7366,1000.0
2009-04-02 10:50:00,30.24,30.28,30.23,30.27,2100.0,21.7366,21.7653,21.7294,21.7581,2100.0
2009-04-02 11:00:00,30.28,30.32,30.27,30.28,3500.0,21.7653,21.7941,21.7581,21.7653,3500.0
2009-04-02 11:10:00,30.32,30.43,30.32,30.43,2400.0,21.7941,21.8731,21.7941,21.8731,2400.0
2009-04-02 11:20:00,30.47,30.47,30.47,30.47,300.0,21.9019,21.9019,21.9019,21.9019,300.0
2009-04-02 11:30:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:40:00,30.47,30.47,30.47,30.47,0.0,21.9019,21.9019,21.9019,21.9019,0.0
2009-04-02 11:50:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-02 12:00:00,30.37,30.47,30.37,30.46,900.0,21.83,21.9019,21.83,21.8947,900.0
2009-04-02 12:10:00,30.43,30.47,30.43,30.44,1900.0,21.8731,21.9019,21.8731,21.8803,1900.0
2009-04-02 12:20:00,30.5,30.64,30.5,30.61,7000.0,21.9235,22.0241,21.9235,22.0025,7000.0
2009-04-02 12:30:00,30.63,30.64,30.62,30.64,500.0,22.0169,22.0241,22.0097,22.0241,500.0
2009-04-02 12:40:00,30.58,30.59,30.56,30.56,700.0,21.981,21.9882,21.9666,21.9666,700.0
2009-04-02 12:50:00,30.6,30.61,30.54,30.54,2700.0,21.9953,22.0025,21.9522,21.9522,2700.0
2009-04-02 13:00:00,30.48,30.49,30.47,30.47,500.0,21.9091,21.9163,21.9019,21.9019,500.0
2009-04-02 13:10:00,30.46,30.49,30.43,30.43,600.0,21.8947,21.9163,21.8731,21.8731,600.0
2009-04-02 13:20:00,30.43,30.43,30.37,30.37,700.0,21.8731,21.8731,21.83,21.83,700.0
2009-04-02 13:30:00,30.41,30.44,30.31,30.31,700.0,21.8588,21.8803,21.7869,21.7869,700.0
2009-04-02 13:40:00,30.28,30.36,30.28,30.36,500.0,21.7653,21.8228,21.7653,21.8228,500.0
2009-04-02 13:50:00,30.39,30.39,30.27,30.35,400.0,21.8444,21.8444,21.7581,21.8156,400.0
2009-04-02 14:00:00,30.31,30.35,30.29,30.29,1800.0,21.7869,21.8156,21.7725,21.7725,1800.0
2009-04-02 14:10:00,30.32,30.32,30.26,30.3,1500.0,21.7941,21.7941,21.7509,21.7797,1500.0
2009-04-02 14:20:00,30.32,30.4,30.32,30.4,300.0,21.7941,21.8516,21.7941,21.8516,300.0
2009-04-02 14:30:00,30.45,30.47,30.45,30.47,500.0,21.8875,21.9019,21.8875,21.9019,500.0
2009-04-02 14:40:00,30.49,30.52,30.49,30.52,1800.0,21.9163,21.9378,21.9163,21.9378,1800.0
2009-04-02 14:50:00,30.5,30.5,30.38,30.38,700.0,21.9235,21.9235,21.8372,21.8372,700.0
2009-04-02 15:00:00,30.38,30.48,30.31,30.35,900.0,21.8372,21.9091,21.7869,21.8156,900.0
2009-04-02 15:10:00,30.39,30.44,30.31,30.31,1800.0,21.8444,21.8803,21.7869,21.7869,1800.0
2009-04-02 15:20:00,30.39,30.39,30.32,30.37,1200.0,21.8444,21.8444,21.7941,21.83,1200.0
2009-04-02 15:30:00,30.39,30.39,30.29,30.29,1000.0,21.8444,21.8444,21.7725,21.7725,1000.0
2009-04-02 15:40:00,30.3,30.34,30.18,30.25,1900.0,21.7797,21.8085,21.6934,21.7438,1900.0
2009-04-02 15:50:00,30.24,30.24,30.12,30.12,2300.0,21.7366,21.7366,21.6503,21.6503,2300.0
2009-04-03 09:30:00,30.13,30.22,30.13,30.22,12400.0,21.6575,21.7222,21.6575,21.7222,12400.0
2009-04-03 09:40:00,30.18,30.27,30.1,30.1,11900.0,21.6934,21.7581,21.6359,21.6359,11900.0
2009-04-03 09:50:00,30.11,30.14,30.1,30.14,2800.0,21.6431,21.6647,21.6359,21.6647,2800.0
2009-04-03 10:00:00,30.03,30.09,30.0,30.09,1300.0,21.5856,21.6288,21.5641,21.6288,1300.0
2009-04-03 10:10:00,30.08,30.08,30.08,30.08,100.0,21.6216,21.6216,21.6216,21.6216,100.0
2009-04-03 10:20:00,30.07,30.07,30.07,30.07,100.0,21.6144,21.6144,21.6144,21.6144,100.0
2009-04-03 10:30:00,30.11,30.11,30.0,30.01,5000.0,21.6431,21.6431,21.5641,21.5712,5000.0
2009-04-03 10:40:00,30.05,30.05,30.0,30.02,3700.0,21.6,21.6,21.5641,21.5784,3700.0
2009-04-03 10:50:00,30.01,30.03,30.0,30.02,4500.0,21.5712,21.5856,21.5641,21.5784,4500.0
2009-04-03 11:00:00,30.01,30.04,30.0,30.03,4400.0,21.5712,21.5928,21.5641,21.5856,4400.0
2009-04-03 11:10:00,30.01,30.06,30.0,30.04,6000.0,21.5712,21.6072,21.5641,21.5928,6000.0
2009-04-03 11:20:00,30.01,30.01,29.97,30.01,5100.0,21.5712,21.5712,21.5425,21.5712,5100.0
2009-04-03 11:30:00,30.01,30.09,30.0,30.09,3600.0,21.5712,21.6288,21.5641,21.6288,3600.0
2009-04-03 11:40:00,30.11,30.13,30.1,30.11,4600.0,21.6431,21.6575,21.6359,21.6431,4600.0
2009-04-03 11:50:00,30.16,30.16,30.13,30.16,4700.0,21.6791,21.6791,21.6575,21.6791,4700.0
2009-04-03 12:00:00,30.17,30.21,30.17,30.19,21900.0,21.6863,21.715,21.6863,21.7006,21900.0
2009-04-03 12:10:00,30.19,30.27,30.19,30.23,10900.0,21.7006,21.7581,21.7006,21.7294,10900.0
2009-04-03 12:20:00,30.22,30.25,30.2,30.25,4300.0,21.7222,21.7438,21.7078,21.7438,4300.0
2009-04-03 12:30:00,30.23,30.33,30.23,30.27,5100.0,21.7294,21.8013,21.7294,21.7581,5100.0
2009-04-03 12:40:00,30.24,30.27,30.18,30.18,5500.0,21.7366,21.7581,21.6934,21.6934,5500.0
2009-04-03 12:50:00,30.21,30.21,30.13,30.15,14100.0,21.715,21.715,21.6575,21.6719,14100.0
2009-04-03 13:00:00,30.22,30.22,30.16,30.18,4700.0,21.7222,21.7222,21.6791,21.6934,4700.0
2009-04-03 13:10:00,30.14,30.18,30.14,30.18,2100.0,21.6647,21.6934,21.6647,21.6934,2100.0
2009-04-03 13:20:00,30.18,30.23,30.14,30.21,4700.0,21.6934,21.7294,21.6647,21.715,4700.0
2009-04-03 13:30:00,30.22,30.25,30.18,30.2,2600.0,21.7222,21.7438,21.6934,21.7078,2600.0
2009-04-03 13:40:00,30.18,30.21,30.14,30.18,3900.0,21.6934,21.715,21.6647,21.6934,3900.0
2009-04-03 13:50:00,30.17,30.27,30.16,30.25,5500.0,21.6863,21.7581,21.6791,21.7438,5500.0
2009-04-03 14:00:00,30.3,30.3,30.22,30.26,4200.0,21.7797,21.7797,21.7222,21.7509,4200.0
2009-04-03 14:10:00,30.22,30.3,30.22,30.3,3300.0,21.7222,21.7797,21.7222,21.7797,3300.0
2009-04-03 14:20:00,30.32,30.42,30.27,30.42,4400.0,21.7941,21.866,21.7581,21.866,4400.0
2009-04-03 14:30:00,30.42,30.44,30.38,30.42,3800.0,21.866,21.8803,21.8372,21.866,3800.0
2009-04-03 14:40:00,30.42,30.42,30.34,30.34,4100.0,21.866,21.866,21.8085,21.8085,4100.0
2009-04-03 14:50:00,30.3,30.39,30.3,30.33,4100.0,21.7797,21.8444,21.7797,21.8013,4100.0
2009-04-03 15:00:00,30.3,30.3,30.22,30.22,3500.0,21.7797,21.7797,21.7222,21.7222,3500.0
2009-04-03 15:10:00,30.25,30.26,30.17,30.21,5000.0,21.7438,21.7509,21.6863,21.715,5000.0
2009-04-03 15:20:00,30.22,30.26,30.21,30.26,4400.0,21.7222,21.7509,21.715,21.7509,4400.0
2009-04-03 15:30:00,30.27,30.27,30.14,30.14,4600.0,21.7581,21.7581,21.6647,21.6647,4600.0
2009-04-03 15:40:00,30.16,30.33,30.16,30.3,7000.0,21.6791,21.8013,21.6791,21.7797,7000.0
2009-04-03 15:50:00,30.26,30.42,30.26,30.42,5200.0,21.7509,21.866,21.7509,21.866,5200.0
2009-04-06 09:30:00,29.92,30.07,29.89,29.91,9000.0,21.5066,21.6144,21.485,21.4994,9000.0
2009-04-06 09:40:00,29.95,29.95,29.78,29.82,6500.0,21.5281,21.5281,21.4059,21.4347,6500.0
2009-04-06 09:50:00,29.82,29.82,29.82,29.82,0.0,21.4347,21.4347,21.4347,21.4347,0.0
2009-04-06 10:00:00,29.99,29.99,29.99,29.99,1700.0,21.5569,21.5569,21.5569,21.5569,1700.0
2009-04-06 10:10:00,30.0,30.01,30.0,30.01,23000.0,21.5641,21.5712,21.5641,21.5712,23000.0
2009-04-06 10:20:00,30.0,30.04,29.87,29.93,33800.0,21.5641,21.5928,21.4706,21.5137,33800.0
2009-04-06 10:30:00,29.9,29.93,29.83,29.93,10000.0,21.4922,21.5137,21.4419,21.5137,10000.0
2009-04-06 10:40:00,29.93,29.98,29.87,29.92,12200.0,21.5137,21.5497,21.4706,21.5066,12200.0
2009-04-06 10:50:00,29.95,29.96,29.87,29.95,5400.0,21.5281,21.5353,21.4706,21.5281,5400.0
2009-04-06 11:00:00,29.95,29.95,29.8,29.8,68600.0,21.5281,21.5281,21.4203,21.4203,68600.0
2009-04-06 11:10:00,29.88,29.91,29.83,29.91,1700.0,21.4778,21.4994,21.4419,21.4994,1700.0
2009-04-06 11:20:00,29.86,29.86,29.86,29.86,100.0,21.4634,21.4634,21.4634,21.4634,100.0
2009-04-06 11:30:00,29.87,29.93,29.83,29.89,4400.0,21.4706,21.5137,21.4419,21.485,4400.0
2009-04-06 11:40:00,29.86,29.86,29.73,29.78,4200.0,21.4634,21.4634,21.37,21.4059,4200.0
2009-04-06 11:50:00,29.72,29.72,29.72,29.72,1500.0,21.3628,21.3628,21.3628,21.3628,1500.0
2009-04-06 12:00:00,29.75,29.75,29.75,29.75,1500.0,21.3844,21.3844,21.3844,21.3844,1500.0
2009-04-06 12:10:00,29.8,29.8,29.8,29.8,2600.0,21.4203,21.4203,21.4203,21.4203,2600.0
2009-04-06 12:20:00,29.8,29.8,29.8,29.8,0.0,21.4203,21.4203,21.4203,21.4203,0.0
2009-04-06 12:30:00,29.72,29.78,29.7,29.7,6700.0,21.3628,21.4059,21.3484,21.3484,6700.0
2009-04-06 12:40:00,29.72,29.72,29.72,29.72,1500.0,21.3628,21.3628,21.3628,21.3628,1500.0
2009-04-06 12:50:00,29.76,29.8,29.76,29.8,2200.0,21.3915,21.4203,21.3915,21.4203,2200.0
2009-04-06 13:00:00,29.84,30.01,29.84,29.91,203700.0,21.4491,21.5712,21.4491,21.4994,203700.0
2009-04-06 13:10:00,29.9,29.92,29.88,29.88,5300.0,21.4922,21.5066,21.4778,21.4778,5300.0
2009-04-06 13:20:00,29.88,29.89,29.87,29.87,1500.0,21.4778,21.485,21.4706,21.4706,1500.0
2009-04-06 13:30:00,29.84,29.84,29.78,29.8,2600.0,21.4491,21.4491,21.4059,21.4203,2600.0
2009-04-06 13:40:00,29.83,29.93,29.83,29.93,4300.0,21.4419,21.5137,21.4419,21.5137,4300.0
2009-04-06 13:50:00,29.89,29.89,29.89,29.89,300.0,21.485,21.485,21.485,21.485,300.0
2009-04-06 14:00:00,29.92,29.92,29.89,29.91,1300.0,21.5066,21.5066,21.485,21.4994,1300.0
2009-04-06 14:10:00,29.95,29.95,29.95,29.95,100.0,21.5281,21.5281,21.5281,21.5281,100.0
2009-04-06 14:20:00,29.94,29.94,29.94,29.94,100.0,21.5209,21.5209,21.5209,21.5209,100.0
2009-04-06 14:30:00,29.83,29.83,29.83,29.83,300.0,21.4419,21.4419,21.4419,21.4419,300.0
2009-04-06 14:40:00,29.84,29.84,29.82,29.82,6100.0,21.4491,21.4491,21.4347,21.4347,6100.0
2009-04-06 14:50:00,29.88,29.95,29.88,29.95,1200.0,21.4778,21.5281,21.4778,21.5281,1200.0
2009-04-06 15:00:00,29.9,29.91,29.9,29.9,2300.0,21.4922,21.4994,21.4922,21.4922,2300.0
2009-04-06 15:10:00,29.98,29.99,29.98,29.99,2500.0,21.5497,21.5569,21.5497,21.5569,2500.0
2009-04-06 15:20:00,30.0,30.0,29.98,29.98,200.0,21.5641,21.5641,21.5497,21.5497,200.0
2009-04-06 15:30:00,30.01,30.02,30.01,30.01,300.0,21.5712,21.5784,21.5712,21.5712,300.0
2009-04-06 15:40:00,30.02,30.02,30.02,30.02,200.0,21.5784,21.5784,21.5784,21.5784,200.0
2009-04-06 15:50:00,30.07,30.15,30.07,30.11,6600.0,21.6144,21.6719,21.6144,21.6431,6600.0
2009-04-07 09:30:00,29.71,29.71,28.94,29.46,6300.0,21.3556,21.3556,20.8021,21.1759,6300.0
2009-04-07 09:40:00,29.48,29.49,29.44,29.46,4400.0,21.1903,21.1975,21.1615,21.1759,4400.0
2009-04-07 09:50:00,29.46,29.5,29.46,29.5,3100.0,21.1759,21.2047,21.1759,21.2047,3100.0
2009-04-07 10:00:00,29.47,29.47,29.47,29.47,1500.0,21.1831,21.1831,21.1831,21.1831,1500.0
2009-04-07 10:10:00,29.5,29.56,29.5,29.56,1700.0,21.2047,21.2478,21.2047,21.2478,1700.0
2009-04-07 10:20:00,29.54,29.61,29.5,29.6,6900.0,21.2334,21.2837,21.2047,21.2765,6900.0
2009-04-07 10:30:00,29.62,29.72,29.62,29.71,6300.0,21.2909,21.3628,21.2909,21.3556,6300.0
2009-04-07 10:40:00,29.7,29.74,29.7,29.74,4000.0,21.3484,21.3772,21.3484,21.3772,4000.0
2009-04-07 10:50:00,29.72,29.74,29.7,29.71,5100.0,21.3628,21.3772,21.3484,21.3556,5100.0
2009-04-07 11:00:00,29.7,29.74,29.7,29.74,5000.0,21.3484,21.3772,21.3484,21.3772,5000.0
2009-04-07 11:10:00,29.65,29.65,29.65,29.65,100.0,21.3125,21.3125,21.3125,21.3125,100.0
2009-04-07 11:20:00,29.66,29.68,29.64,29.64,25000.0,21.3197,21.334,21.3053,21.3053,25000.0
2009-04-07 11:30:00,29.64,29.7,29.64,29.67,23800.0,21.3053,21.3484,21.3053,21.3269,23800.0
2009-04-07 11:40:00,29.58,29.58,29.58,29.58,1500.0,21.2622,21.2622,21.2622,21.2622,1500.0
2009-04-07 11:50:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-07 12:00:00,29.58,29.58,29.58,29.58,1600.0,21.2622,21.2622,21.2622,21.2622,1600.0
2009-04-07 12:10:00,29.61,29.66,29.61,29.66,2000.0,21.2837,21.3197,21.2837,21.3197,2000.0
2009-04-07 12:20:00,29.62,29.62,29.62,29.62,400.0,21.2909,21.2909,21.2909,21.2909,400.0
2009-04-07 12:30:00,29.6,29.6,29.59,29.59,200.0,21.2765,21.2765,21.2694,21.2694,200.0
2009-04-07 12:40:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 12:50:00,29.59,29.59,29.59,29.59,0.0,21.2694,21.2694,21.2694,21.2694,0.0
2009-04-07 13:00:00,29.61,29.61,29.58,29.58,3700.0,21.2837,21.2837,21.2622,21.2622,3700.0
2009-04-07 13:10:00,29.58,29.58,29.49,29.49,1900.0,21.2622,21.2622,21.1975,21.1975,1900.0
2009-04-07 13:20:00,29.49,29.49,29.46,29.46,200.0,21.1975,21.1975,21.1759,21.1759,200.0
2009-04-07 13:30:00,29.46,29.46,29.46,29.46,100.0,21.1759,21.1759,21.1759,21.1759,100.0
2009-04-07 13:40:00,29.42,29.46,29.42,29.45,800.0,21.1472,21.1759,21.1472,21.1687,800.0
2009-04-07 13:50:00,29.42,29.49,29.42,29.49,1100.0,21.1472,21.1975,21.1472,21.1975,1100.0
2009-04-07 14:00:00,29.45,29.45,29.42,29.42,400.0,21.1687,21.1687,21.1472,21.1472,400.0
2009-04-07 14:10:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:20:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:30:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:40:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 14:50:00,29.42,29.42,29.42,29.42,200.0,21.1472,21.1472,21.1472,21.1472,200.0
2009-04-07 15:00:00,29.42,29.42,29.42,29.42,0.0,21.1472,21.1472,21.1472,21.1472,0.0
2009-04-07 15:10:00,29.5,29.6,29.5,29.6,2200.0,21.2047,21.2765,21.2047,21.2765,2200.0
2009-04-07 15:20:00,29.57,29.57,29.57,29.57,400.0,21.255,21.255,21.255,21.255,400.0
2009-04-07 15:30:00,29.53,29.59,29.52,29.53,2600.0,21.2262,21.2694,21.219,21.2262,2600.0
2009-04-07 15:40:00,29.53,29.62,29.53,29.54,2000.0,21.2262,21.2909,21.2262,21.2334,2000.0
2009-04-07 15:50:00,29.54,29.58,29.41,29.43,4700.0,21.2334,21.2622,21.14,21.1543,4700.0
2009-04-08 09:30:00,29.7,29.7,29.66,29.69,300.0,21.3484,21.3484,21.3197,21.3412,300.0
2009-04-08 09:40:00,29.72,29.72,29.72,29.72,200.0,21.3628,21.3628,21.3628,21.3628,200.0
2009-04-08 09:50:00,29.66,29.67,29.66,29.66,600.0,21.3197,21.3269,21.3197,21.3197,600.0
2009-04-08 10:00:00,29.66,29.66,29.62,29.62,200.0,21.3197,21.3197,21.2909,21.2909,200.0
2009-04-08 10:10:00,29.55,29.58,29.55,29.58,200.0,21.2406,21.2622,21.2406,21.2622,200.0
2009-04-08 10:20:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:30:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:40:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 10:50:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:00:00,29.58,29.58,29.58,29.58,0.0,21.2622,21.2622,21.2622,21.2622,0.0
2009-04-08 11:10:00,29.69,29.69,29.69,29.69,100.0,21.3412,21.3412,21.3412,21.3412,100.0
2009-04-08 11:20:00,29.69,29.69,29.69,29.69,2000.0,21.3412,21.3412,21.3412,21.3412,2000.0
2009-04-08 11:30:00,29.75,29.78,29.75,29.78,300.0,21.3844,21.4059,21.3844,21.4059,300.0
2009-04-08 11:40:00,29.81,29.81,29.81,29.81,200.0,21.4275,21.4275,21.4275,21.4275,200.0
2009-04-08 11:50:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:00:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:10:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:20:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:30:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:40:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 12:50:00,29.81,29.81,29.81,29.81,0.0,21.4275,21.4275,21.4275,21.4275,0.0
2009-04-08 13:00:00,29.97,29.97,29.95,29.95,1100.0,21.5425,21.5425,21.5281,21.5281,1100.0
2009-04-08 13:10:00,29.95,29.95,29.95,29.95,0.0,21.5281,21.5281,21.5281,21.5281,0.0
2009-04-08 13:20:00,29.87,29.87,29.87,29.87,100.0,21.4706,21.4706,21.4706,21.4706,100.0
2009-04-08 13:30:00,29.86,29.86,29.86,29.86,600.0,21.4634,21.4634,21.4634,21.4634,600.0
2009-04-08 13:40:00,29.84,29.85,29.84,29.85,600.0,21.4491,21.4562,21.4491,21.4562,600.0
2009-04-08 13:50:00,29.83,29.84,29.83,29.84,200.0,21.4419,21.4491,21.4419,21.4491,200.0
2009-04-08 14:00:00,29.83,29.83,29.74,29.74,1100.0,21.4419,21.4419,21.3772,21.3772,1100.0
2009-04-08 14:10:00,29.73,29.73,29.73,29.73,700.0,21.37,21.37,21.37,21.37,700.0
2009-04-08 14:20:00,29.69,29.74,29.69,29.73,16500.0,21.3412,21.3772,21.3412,21.37,16500.0
2009-04-08 14:30:00,29.73,29.73,29.73,29.73,0.0,21.37,21.37,21.37,21.37,0.0
2009-04-08 14:40:00,29.7,29.74,29.7,29.74,200.0,21.3484,21.3772,21.3484,21.3772,200.0
2009-04-08 14:50:00,29.64,29.64,29.64,29.64,700.0,21.3053,21.3053,21.3053,21.3053,700.0
2009-04-08 15:00:00,29.64,29.64,29.57,29.57,1000.0,21.3053,21.3053,21.255,21.255,1000.0
2009-04-08 15:10:00,29.56,29.56,29.56,29.56,2000.0,21.2478,21.2478,21.2478,21.2478,2000.0
2009-04-08 15:20:00,29.58,29.58,29.58,29.58,100.0,21.2622,21.2622,21.2622,21.2622,100.0
2009-04-08 15:30:00,29.63,29.63,29.63,29.63,1400.0,21.2981,21.2981,21.2981,21.2981,1400.0
2009-04-08 15:40:00,29.72,29.76,29.7,29.71,11000.0,21.3628,21.3915,21.3484,21.3556,11000.0
2009-04-08 15:50:00,29.78,29.78,29.73,29.73,500.0,21.4059,21.4059,21.37,21.37,500.0
2009-04-09 09:30:00,30.58,30.58,30.46,30.48,10600.0,21.981,21.981,21.8947,21.9091,10600.0
2009-04-09 09:40:00,30.44,30.52,30.44,30.52,4600.0,21.8803,21.9378,21.8803,21.9378,4600.0
2009-04-09 09:50:00,30.56,30.6,30.56,30.6,3000.0,21.9666,21.9953,21.9666,21.9953,3000.0
2009-04-09 10:00:00,30.64,30.65,30.64,30.65,1600.0,22.0241,22.0313,22.0241,22.0313,1600.0
2009-04-09 10:10:00,30.6,30.6,30.6,30.6,1500.0,21.9953,21.9953,21.9953,21.9953,1500.0
2009-04-09 10:20:00,30.59,30.59,30.59,30.59,100.0,21.9882,21.9882,21.9882,21.9882,100.0
2009-04-09 10:30:00,30.64,30.64,30.64,30.64,100.0,22.0241,22.0241,22.0241,22.0241,100.0
2009-04-09 10:40:00,30.51,30.51,30.48,30.48,400.0,21.9306,21.9306,21.9091,21.9091,400.0
2009-04-09 10:50:00,30.52,30.55,30.52,30.55,300.0,21.9378,21.9594,21.9378,21.9594,300.0
2009-04-09 11:00:00,30.58,30.58,30.58,30.58,200.0,21.981,21.981,21.981,21.981,200.0
2009-04-09 11:10:00,30.51,30.53,30.51,30.53,800.0,21.9306,21.945,21.9306,21.945,800.0
2009-04-09 11:20:00,30.55,30.6,30.46,30.48,1200.0,21.9594,21.9953,21.8947,21.9091,1200.0
2009-04-09 11:30:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:40:00,30.48,30.48,30.48,30.48,0.0,21.9091,21.9091,21.9091,21.9091,0.0
2009-04-09 11:50:00,30.49,30.49,30.49,30.49,100.0,21.9163,21.9163,21.9163,21.9163,100.0
2009-04-09 12:00:00,30.5,30.5,30.5,30.5,100.0,21.9235,21.9235,21.9235,21.9235,100.0
2009-04-09 12:10:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-09 12:20:00,30.5,30.5,30.5,30.5,100.0,21.9235,21.9235,21.9235,21.9235,100.0
2009-04-09 12:30:00,30.47,30.47,30.47,30.47,100.0,21.9019,21.9019,21.9019,21.9019,100.0
2009-04-09 12:40:00,30.52,30.52,30.52,30.52,600.0,21.9378,21.9378,21.9378,21.9378,600.0
2009-04-09 12:50:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:00:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:10:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:20:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:30:00,30.52,30.52,30.52,30.52,0.0,21.9378,21.9378,21.9378,21.9378,0.0
2009-04-09 13:40:00,30.54,30.55,30.54,30.55,11200.0,21.9522,21.9594,21.9522,21.9594,11200.0
2009-04-09 13:50:00,30.56,30.56,30.56,30.56,1000.0,21.9666,21.9666,21.9666,21.9666,1000.0
2009-04-09 14:00:00,30.54,30.56,30.54,30.55,3700.0,21.9522,21.9666,21.9522,21.9594,3700.0
2009-04-09 14:10:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:20:00,30.55,30.55,30.55,30.55,0.0,21.9594,21.9594,21.9594,21.9594,0.0
2009-04-09 14:30:00,30.58,30.59,30.58,30.59,2500.0,21.981,21.9882,21.981,21.9882,2500.0
2009-04-09 14:40:00,30.62,30.62,30.62,30.62,600.0,22.0097,22.0097,22.0097,22.0097,600.0
2009-04-09 14:50:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:00:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:10:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:20:00,30.62,30.62,30.62,30.62,1000.0,22.0097,22.0097,22.0097,22.0097,1000.0
2009-04-09 15:30:00,30.62,30.62,30.62,30.62,0.0,22.0097,22.0097,22.0097,22.0097,0.0
2009-04-09 15:40:00,30.67,30.67,30.63,30.63,1000.0,22.0457,22.0457,22.0169,22.0169,1000.0
2009-04-09 15:50:00,30.72,30.75,30.71,30.75,3600.0,22.0816,22.1032,22.0744,22.1032,3600.0
2009-04-13 09:30:00,31.13,31.13,30.61,30.63,7600.0,22.3763,22.3763,22.0025,22.0169,7600.0
2009-04-13 09:40:00,30.59,30.59,30.59,30.59,800.0,21.9882,21.9882,21.9882,21.9882,800.0
2009-04-13 09:50:00,30.55,30.55,30.55,30.55,800.0,21.9594,21.9594,21.9594,21.9594,800.0
2009-04-13 10:00:00,30.55,30.63,30.55,30.63,200.0,21.9594,22.0169,21.9594,22.0169,200.0
2009-04-13 10:10:00,30.75,30.75,30.75,30.75,100.0,22.1032,22.1032,22.1032,22.1032,100.0
2009-04-13 10:20:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 10:30:00,30.74,30.74,30.74,30.74,600.0,22.096,22.096,22.096,22.096,600.0
2009-04-13 10:40:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-13 10:50:00,30.75,30.79,30.75,30.76,3100.0,22.1032,22.1319,22.1032,22.1104,3100.0
2009-04-13 11:00:00,30.71,30.75,30.66,30.69,4000.0,22.0744,22.1032,22.0385,22.06,4000.0
2009-04-13 11:10:00,30.71,30.71,30.71,30.71,1300.0,22.0744,22.0744,22.0744,22.0744,1300.0
2009-04-13 11:20:00,30.73,30.75,30.73,30.75,400.0,22.0888,22.1032,22.0888,22.1032,400.0
2009-04-13 11:30:00,30.75,30.75,30.75,30.75,0.0,22.1032,22.1032,22.1032,22.1032,0.0
2009-04-13 11:40:00,30.79,30.79,30.75,30.75,900.0,22.1319,22.1319,22.1032,22.1032,900.0
2009-04-13 11:50:00,30.75,30.75,30.71,30.71,500.0,22.1032,22.1032,22.0744,22.0744,500.0
2009-04-13 12:00:00,30.71,30.71,30.71,30.71,0.0,22.0744,22.0744,22.0744,22.0744,0.0
2009-04-13 12:10:00,30.81,30.81,30.81,30.81,100.0,22.1463,22.1463,22.1463,22.1463,100.0
2009-04-13 12:20:00,30.79,30.79,30.79,30.79,100.0,22.1319,22.1319,22.1319,22.1319,100.0
2009-04-13 12:30:00,30.81,30.81,30.81,30.81,100.0,22.1463,22.1463,22.1463,22.1463,100.0
2009-04-13 12:40:00,30.81,30.81,30.81,30.81,0.0,22.1463,22.1463,22.1463,22.1463,0.0
2009-04-13 12:50:00,30.83,30.83,30.83,30.83,200.0,22.1607,22.1607,22.1607,22.1607,200.0
2009-04-13 13:00:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:10:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:20:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-13 13:30:00,30.94,30.94,30.94,30.94,2000.0,22.2397,22.2397,22.2397,22.2397,2000.0
2009-04-13 13:40:00,30.98,30.98,30.98,30.98,200.0,22.2685,22.2685,22.2685,22.2685,200.0
2009-04-13 13:50:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-13 14:00:00,30.99,30.99,30.99,30.99,600.0,22.2757,22.2757,22.2757,22.2757,600.0
2009-04-13 14:10:00,30.95,30.95,30.95,30.95,400.0,22.2469,22.2469,22.2469,22.2469,400.0
2009-04-13 14:20:00,30.96,30.96,30.96,30.96,400.0,22.2541,22.2541,22.2541,22.2541,400.0
2009-04-13 14:30:00,30.97,30.97,30.97,30.97,200.0,22.2613,22.2613,22.2613,22.2613,200.0
2009-04-13 14:40:00,30.96,31.0,30.96,30.96,1100.0,22.2541,22.2829,22.2541,22.2541,1100.0
2009-04-13 14:50:00,30.96,30.96,30.96,30.96,0.0,22.2541,22.2541,22.2541,22.2541,0.0
2009-04-13 15:00:00,30.93,31.0,30.93,31.0,2100.0,22.2325,22.2829,22.2325,22.2829,2100.0
2009-04-13 15:10:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-13 15:20:00,31.17,31.23,31.13,31.13,2400.0,22.4051,22.4482,22.3763,22.3763,2400.0
2009-04-13 15:30:00,31.18,31.18,31.18,31.18,600.0,22.4122,22.4122,22.4122,22.4122,600.0
2009-04-13 15:40:00,31.18,31.18,31.18,31.18,0.0,22.4122,22.4122,22.4122,22.4122,0.0
2009-04-13 15:50:00,31.22,31.22,31.21,31.21,2400.0,22.441,22.441,22.4338,22.4338,2400.0
2009-04-14 09:30:00,30.99,31.0,30.7,30.73,19700.0,22.2757,22.2829,22.0672,22.0888,19700.0
2009-04-14 09:40:00,30.73,30.73,30.69,30.69,16000.0,22.0888,22.0888,22.06,22.06,16000.0
2009-04-14 09:50:00,30.77,30.77,30.77,30.77,1500.0,22.1175,22.1175,22.1175,22.1175,1500.0
2009-04-14 10:00:00,30.89,30.89,30.85,30.85,12900.0,22.2038,22.2038,22.175,22.175,12900.0
2009-04-14 10:10:00,30.85,30.93,30.85,30.93,5800.0,22.175,22.2325,22.175,22.2325,5800.0
2009-04-14 10:20:00,30.93,31.0,30.91,31.0,5600.0,22.2325,22.2829,22.2182,22.2829,5600.0
2009-04-14 10:30:00,30.97,31.14,30.94,31.1,7200.0,22.2613,22.3835,22.2397,22.3547,7200.0
2009-04-14 10:40:00,31.14,31.16,31.14,31.15,2300.0,22.3835,22.3979,22.3835,22.3907,2300.0
2009-04-14 10:50:00,31.08,31.12,31.08,31.11,1900.0,22.3404,22.3691,22.3404,22.3619,1900.0
2009-04-14 11:00:00,31.1,31.1,31.0,31.04,2200.0,22.3547,22.3547,22.2829,22.3116,2200.0
2009-04-14 11:10:00,31.06,31.06,31.05,31.06,1300.0,22.326,22.326,22.3188,22.326,1300.0
2009-04-14 11:20:00,30.99,31.02,30.95,30.95,1600.0,22.2757,22.2972,22.2469,22.2469,1600.0
2009-04-14 11:30:00,31.01,31.04,30.98,30.98,1300.0,22.2901,22.3116,22.2685,22.2685,1300.0
2009-04-14 11:40:00,30.96,31.09,30.95,31.09,3800.0,22.2541,22.3476,22.2469,22.3476,3800.0
2009-04-14 11:50:00,31.06,31.06,31.02,31.05,800.0,22.326,22.326,22.2972,22.3188,800.0
2009-04-14 12:00:00,31.01,31.01,31.0,31.01,500.0,22.2901,22.2901,22.2829,22.2901,500.0
2009-04-14 12:10:00,30.99,30.99,30.89,30.92,1100.0,22.2757,22.2757,22.2038,22.2254,1100.0
2009-04-14 12:20:00,30.93,30.97,30.93,30.97,1100.0,22.2325,22.2613,22.2325,22.2613,1100.0
2009-04-14 12:30:00,30.97,30.97,30.92,30.92,1300.0,22.2613,22.2613,22.2254,22.2254,1300.0
2009-04-14 12:40:00,30.91,30.91,30.74,30.74,17500.0,22.2182,22.2182,22.096,22.096,17500.0
2009-04-14 12:50:00,30.75,30.75,30.67,30.67,2700.0,22.1032,22.1032,22.0457,22.0457,2700.0
2009-04-14 13:00:00,30.73,30.73,30.65,30.65,1600.0,22.0888,22.0888,22.0313,22.0313,1600.0
2009-04-14 13:10:00,30.65,30.69,30.65,30.69,2400.0,22.0313,22.06,22.0313,22.06,2400.0
2009-04-14 13:20:00,30.68,30.7,30.66,30.66,2700.0,22.0528,22.0672,22.0385,22.0385,2700.0
2009-04-14 13:30:00,30.7,30.7,30.68,30.68,1700.0,22.0672,22.0672,22.0528,22.0528,1700.0
2009-04-14 13:40:00,30.66,30.69,30.66,30.69,1100.0,22.0385,22.06,22.0385,22.06,1100.0
2009-04-14 13:50:00,30.67,30.73,30.67,30.73,1300.0,22.0457,22.0888,22.0457,22.0888,1300.0
2009-04-14 14:00:00,30.7,30.73,30.68,30.69,1300.0,22.0672,22.0888,22.0528,22.06,1300.0
2009-04-14 14:10:00,30.68,30.78,30.68,30.78,5900.0,22.0528,22.1247,22.0528,22.1247,5900.0
2009-04-14 14:20:00,30.79,30.82,30.74,30.82,2200.0,22.1319,22.1535,22.096,22.1535,2200.0
2009-04-14 14:30:00,30.84,30.86,30.8,30.82,1200.0,22.1679,22.1822,22.1391,22.1535,1200.0
2009-04-14 14:40:00,30.87,30.87,30.8,30.8,1900.0,22.1894,22.1894,22.1391,22.1391,1900.0
2009-04-14 14:50:00,30.82,30.84,30.71,30.84,3100.0,22.1535,22.1679,22.0744,22.1679,3100.0
2009-04-14 15:00:00,30.9,30.94,30.86,30.86,2700.0,22.211,22.2397,22.1822,22.1822,2700.0
2009-04-14 15:10:00,30.87,30.95,30.83,30.95,5100.0,22.1894,22.2469,22.1607,22.2469,5100.0
2009-04-14 15:20:00,30.92,30.93,30.79,30.79,2300.0,22.2254,22.2325,22.1319,22.1319,2300.0
2009-04-14 15:30:00,30.85,30.91,30.82,30.83,13600.0,22.175,22.2182,22.1535,22.1607,13600.0
2009-04-14 15:40:00,30.73,30.87,30.73,30.87,1200.0,22.0888,22.1894,22.0888,22.1894,1200.0
2009-04-14 15:50:00,30.83,30.83,30.69,30.79,2300.0,22.1607,22.1607,22.06,22.1319,2300.0
2009-04-15 09:30:00,30.43,30.56,30.43,30.56,4500.0,21.8731,21.9666,21.8731,21.9666,4500.0
2009-04-15 09:40:00,30.53,30.55,30.53,30.55,800.0,21.945,21.9594,21.945,21.9594,800.0
2009-04-15 09:50:00,30.54,30.61,30.54,30.61,3900.0,21.9522,22.0025,21.9522,22.0025,3900.0
2009-04-15 10:00:00,30.66,30.71,30.66,30.71,3100.0,22.0385,22.0744,22.0385,22.0744,3100.0
2009-04-15 10:10:00,30.66,30.66,30.66,30.66,100.0,22.0385,22.0385,22.0385,22.0385,100.0
2009-04-15 10:20:00,30.66,30.66,30.66,30.66,0.0,22.0385,22.0385,22.0385,22.0385,0.0
2009-04-15 10:30:00,30.57,30.63,30.57,30.61,2300.0,21.9738,22.0169,21.9738,22.0025,2300.0
2009-04-15 10:40:00,30.64,30.64,30.57,30.57,6900.0,22.0241,22.0241,21.9738,21.9738,6900.0
2009-04-15 10:50:00,30.57,30.57,30.57,30.57,0.0,21.9738,21.9738,21.9738,21.9738,0.0
2009-04-15 11:00:00,30.49,30.5,30.49,30.5,500.0,21.9163,21.9235,21.9163,21.9235,500.0
2009-04-15 11:10:00,30.5,30.5,30.5,30.5,0.0,21.9235,21.9235,21.9235,21.9235,0.0
2009-04-15 11:20:00,30.52,30.55,30.52,30.55,1100.0,21.9378,21.9594,21.9378,21.9594,1100.0
2009-04-15 11:30:00,30.62,30.62,30.61,30.61,800.0,22.0097,22.0097,22.0025,22.0025,800.0
2009-04-15 11:40:00,30.65,30.65,30.65,30.65,3500.0,22.0313,22.0313,22.0313,22.0313,3500.0
2009-04-15 11:50:00,30.67,30.67,30.67,30.67,2000.0,22.0457,22.0457,22.0457,22.0457,2000.0
2009-04-15 12:00:00,30.73,30.73,30.73,30.73,1400.0,22.0888,22.0888,22.0888,22.0888,1400.0
2009-04-15 12:10:00,30.71,30.71,30.68,30.68,500.0,22.0744,22.0744,22.0528,22.0528,500.0
2009-04-15 12:20:00,30.74,30.77,30.74,30.74,36100.0,22.096,22.1175,22.096,22.096,36100.0
2009-04-15 12:30:00,30.74,30.74,30.74,30.74,0.0,22.096,22.096,22.096,22.096,0.0
2009-04-15 12:40:00,30.74,30.77,30.69,30.77,1200.0,22.096,22.1175,22.06,22.1175,1200.0
2009-04-15 12:50:00,30.77,30.8,30.77,30.8,900.0,22.1175,22.1391,22.1175,22.1391,900.0
2009-04-15 13:00:00,30.8,30.8,30.72,30.72,3400.0,22.1391,22.1391,22.0816,22.0816,3400.0
2009-04-15 13:10:00,30.74,30.74,30.74,30.74,500.0,22.096,22.096,22.096,22.096,500.0
2009-04-15 13:20:00,30.74,30.74,30.69,30.74,1900.0,22.096,22.096,22.06,22.096,1900.0
2009-04-15 13:30:00,30.76,30.76,30.73,30.73,2000.0,22.1104,22.1104,22.0888,22.0888,2000.0
2009-04-15 13:40:00,30.68,30.68,30.64,30.66,1700.0,22.0528,22.0528,22.0241,22.0385,1700.0
2009-04-15 13:50:00,30.67,30.67,30.67,30.67,600.0,22.0457,22.0457,22.0457,22.0457,600.0
2009-04-15 14:00:00,30.64,30.73,30.64,30.73,800.0,22.0241,22.0888,22.0241,22.0888,800.0
2009-04-15 14:10:00,30.72,30.72,30.72,30.72,200.0,22.0816,22.0816,22.0816,22.0816,200.0
2009-04-15 14:20:00,30.58,30.58,30.56,30.56,1000.0,21.981,21.981,21.9666,21.9666,1000.0
2009-04-15 14:30:00,30.59,30.59,30.53,30.53,700.0,21.9882,21.9882,21.945,21.945,700.0
2009-04-15 14:40:00,30.53,30.64,30.52,30.64,11600.0,21.945,22.0241,21.9378,22.0241,11600.0
2009-04-15 14:50:00,30.64,30.64,30.64,30.64,0.0,22.0241,22.0241,22.0241,22.0241,0.0
2009-04-15 15:00:00,30.65,30.65,30.64,30.64,500.0,22.0313,22.0313,22.0241,22.0241,500.0
2009-04-15 15:10:00,30.73,30.73,30.73,30.73,200.0,22.0888,22.0888,22.0888,22.0888,200.0
2009-04-15 15:20:00,30.73,30.73,30.73,30.73,0.0,22.0888,22.0888,22.0888,22.0888,0.0
2009-04-15 15:30:00,30.75,30.75,30.75,30.75,100.0,22.1032,22.1032,22.1032,22.1032,100.0
2009-04-15 15:40:00,30.87,30.87,30.8,30.8,1000.0,22.1894,22.1894,22.1391,22.1391,1000.0
2009-04-15 15:50:00,30.96,30.97,30.94,30.96,4300.0,22.2541,22.2613,22.2397,22.2541,4300.0
2009-04-16 09:30:00,31.19,31.19,31.06,31.14,7900.0,22.4194,22.4194,22.326,22.3835,7900.0
2009-04-16 09:40:00,31.05,31.05,30.97,30.97,2100.0,22.3188,22.3188,22.2613,22.2613,2100.0
2009-04-16 09:50:00,30.95,30.97,30.93,30.97,1900.0,22.2469,22.2613,22.2325,22.2613,1900.0
2009-04-16 10:00:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-16 10:10:00,30.96,30.96,30.96,30.96,1500.0,22.2541,22.2541,22.2541,22.2541,1500.0
2009-04-16 10:20:00,30.98,31.01,30.98,31.01,500.0,22.2685,22.2901,22.2685,22.2901,500.0
2009-04-16 10:30:00,31.05,31.05,31.02,31.02,700.0,22.3188,22.3188,22.2972,22.2972,700.0
2009-04-16 10:40:00,30.92,30.92,30.92,30.92,100.0,22.2254,22.2254,22.2254,22.2254,100.0
2009-04-16 10:50:00,30.83,30.83,30.83,30.83,100.0,22.1607,22.1607,22.1607,22.1607,100.0
2009-04-16 11:00:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:10:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-16 11:20:00,30.96,30.97,30.96,30.97,700.0,22.2541,22.2613,22.2541,22.2613,700.0
2009-04-16 11:30:00,31.0,31.0,30.98,30.98,600.0,22.2829,22.2829,22.2685,22.2685,600.0
2009-04-16 11:40:00,30.98,31.0,30.97,31.0,1800.0,22.2685,22.2829,22.2613,22.2829,1800.0
2009-04-16 11:50:00,31.05,31.05,31.05,31.05,900.0,22.3188,22.3188,22.3188,22.3188,900.0
2009-04-16 12:00:00,31.0,31.0,31.0,31.0,400.0,22.2829,22.2829,22.2829,22.2829,400.0
2009-04-16 12:10:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 12:20:00,31.06,31.07,31.06,31.07,1400.0,22.326,22.3332,22.326,22.3332,1400.0
2009-04-16 12:30:00,31.04,31.08,31.04,31.08,3000.0,22.3116,22.3404,22.3116,22.3404,3000.0
2009-04-16 12:40:00,31.05,31.07,31.05,31.07,2500.0,22.3188,22.3332,22.3188,22.3332,2500.0
2009-04-16 12:50:00,31.14,31.14,31.14,31.14,300.0,22.3835,22.3835,22.3835,22.3835,300.0
2009-04-16 13:00:00,31.15,31.15,31.14,31.14,400.0,22.3907,22.3907,22.3835,22.3835,400.0
2009-04-16 13:10:00,31.07,31.07,31.07,31.07,3700.0,22.3332,22.3332,22.3332,22.3332,3700.0
2009-04-16 13:20:00,31.07,31.07,31.07,31.07,1800.0,22.3332,22.3332,22.3332,22.3332,1800.0
2009-04-16 13:30:00,31.07,31.07,31.04,31.05,3500.0,22.3332,22.3332,22.3116,22.3188,3500.0
2009-04-16 13:40:00,31.0,31.0,31.0,31.0,400.0,22.2829,22.2829,22.2829,22.2829,400.0
2009-04-16 13:50:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-16 14:00:00,31.1,31.11,31.1,31.11,1000.0,22.3547,22.3619,22.3547,22.3619,1000.0
2009-04-16 14:10:00,31.15,31.16,31.13,31.15,2700.0,22.3907,22.3979,22.3763,22.3907,2700.0
2009-04-16 14:20:00,31.15,31.17,31.15,31.17,800.0,22.3907,22.4051,22.3907,22.4051,800.0
2009-04-16 14:30:00,31.19,31.24,31.19,31.24,1300.0,22.4194,22.4554,22.4194,22.4554,1300.0
2009-04-16 14:40:00,31.26,31.27,31.26,31.27,600.0,22.4698,22.4769,22.4698,22.4769,600.0
2009-04-16 14:50:00,31.27,31.36,31.27,31.36,1400.0,22.4769,22.5416,22.4769,22.5416,1400.0
2009-04-16 15:00:00,31.33,31.36,31.32,31.36,1700.0,22.5201,22.5416,22.5129,22.5416,1700.0
2009-04-16 15:10:00,31.43,31.47,31.43,31.47,1700.0,22.5919,22.6207,22.5919,22.6207,1700.0
2009-04-16 15:20:00,31.45,31.45,31.45,31.45,100.0,22.6063,22.6063,22.6063,22.6063,100.0
2009-04-16 15:30:00,31.45,31.45,31.45,31.45,0.0,22.6063,22.6063,22.6063,22.6063,0.0
2009-04-16 15:40:00,31.4,31.4,31.4,31.4,300.0,22.5704,22.5704,22.5704,22.5704,300.0
2009-04-16 15:50:00,31.34,31.4,31.34,31.38,4900.0,22.5273,22.5704,22.5273,22.556,4900.0
2009-04-17 09:30:00,31.41,31.41,31.41,31.41,200.0,22.5776,22.5776,22.5776,22.5776,200.0
2009-04-17 09:40:00,31.34,31.34,31.34,31.34,100.0,22.5273,22.5273,22.5273,22.5273,100.0
2009-04-17 09:50:00,31.37,31.37,31.34,31.35,500.0,22.5488,22.5488,22.5273,22.5344,500.0
2009-04-17 10:00:00,31.31,31.31,31.31,31.31,100.0,22.5057,22.5057,22.5057,22.5057,100.0
2009-04-17 10:10:00,31.35,31.37,31.34,31.37,2600.0,22.5344,22.5488,22.5273,22.5488,2600.0
2009-04-17 10:20:00,31.36,31.36,31.36,31.36,1400.0,22.5416,22.5416,22.5416,22.5416,1400.0
2009-04-17 10:30:00,31.28,31.28,31.28,31.28,1200.0,22.4841,22.4841,22.4841,22.4841,1200.0
2009-04-17 10:40:00,31.23,31.24,31.2,31.2,11200.0,22.4482,22.4554,22.4266,22.4266,11200.0
2009-04-17 10:50:00,31.29,31.29,31.29,31.29,100.0,22.4913,22.4913,22.4913,22.4913,100.0
2009-04-17 11:00:00,31.22,31.22,31.22,31.22,300.0,22.441,22.441,22.441,22.441,300.0
2009-04-17 11:10:00,31.25,31.25,31.22,31.24,2100.0,22.4626,22.4626,22.441,22.4554,2100.0
2009-04-17 11:20:00,31.29,31.29,31.29,31.29,1500.0,22.4913,22.4913,22.4913,22.4913,1500.0
2009-04-17 11:30:00,31.3,31.3,31.3,31.3,100.0,22.4985,22.4985,22.4985,22.4985,100.0
2009-04-17 11:40:00,31.32,31.34,31.3,31.34,4600.0,22.5129,22.5273,22.4985,22.5273,4600.0
2009-04-17 11:50:00,31.38,31.38,31.34,31.34,800.0,22.556,22.556,22.5273,22.5273,800.0
2009-04-17 12:00:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-17 12:10:00,31.41,31.41,31.38,31.38,1100.0,22.5776,22.5776,22.556,22.556,1100.0
2009-04-17 12:20:00,31.37,31.41,31.36,31.41,7600.0,22.5488,22.5776,22.5416,22.5776,7600.0
2009-04-17 12:30:00,31.31,31.31,31.31,31.31,100.0,22.5057,22.5057,22.5057,22.5057,100.0
2009-04-17 12:40:00,31.29,31.39,31.29,31.39,2300.0,22.4913,22.5632,22.4913,22.5632,2300.0
2009-04-17 12:50:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 13:00:00,31.39,31.39,31.39,31.39,0.0,22.5632,22.5632,22.5632,22.5632,0.0
2009-04-17 13:10:00,31.39,31.41,31.36,31.4,75300.0,22.5632,22.5776,22.5416,22.5704,75300.0
2009-04-17 13:20:00,31.4,31.43,31.4,31.42,4500.0,22.5704,22.5919,22.5704,22.5848,4500.0
2009-04-17 13:30:00,31.4,31.43,31.38,31.41,4000.0,22.5704,22.5919,22.556,22.5776,4000.0
2009-04-17 13:40:00,31.42,31.49,31.42,31.46,3400.0,22.5848,22.6351,22.5848,22.6135,3400.0
2009-04-17 13:50:00,31.46,31.5,31.45,31.5,4600.0,22.6135,22.6423,22.6063,22.6423,4600.0
2009-04-17 14:00:00,31.5,31.5,31.42,31.43,3900.0,22.6423,22.6423,22.5848,22.5919,3900.0
2009-04-17 14:10:00,31.42,31.43,31.4,31.41,2800.0,22.5848,22.5919,22.5704,22.5776,2800.0
2009-04-17 14:20:00,31.42,31.46,31.42,31.46,4000.0,22.5848,22.6135,22.5848,22.6135,4000.0
2009-04-17 14:30:00,31.46,31.62,31.45,31.62,27200.0,22.6135,22.7285,22.6063,22.7285,27200.0
2009-04-17 14:40:00,31.59,31.59,31.52,31.52,2800.0,22.707,22.707,22.6566,22.6566,2800.0
2009-04-17 14:50:00,31.48,31.52,31.42,31.43,4900.0,22.6279,22.6566,22.5848,22.5919,4900.0
2009-04-17 15:00:00,31.44,31.47,31.44,31.46,5200.0,22.5991,22.6207,22.5991,22.6135,5200.0
2009-04-17 15:10:00,31.5,31.52,31.49,31.51,5300.0,22.6423,22.6566,22.6351,22.6495,5300.0
2009-04-17 15:20:00,31.47,31.51,31.45,31.5,4800.0,22.6207,22.6495,22.6063,22.6423,4800.0
2009-04-17 15:30:00,31.51,31.51,31.44,31.51,8600.0,22.6495,22.6495,22.5991,22.6495,8600.0
2009-04-17 15:40:00,31.47,31.5,31.45,31.45,6200.0,22.6207,22.6423,22.6063,22.6063,6200.0
2009-04-17 15:50:00,31.47,31.47,31.32,31.32,13200.0,22.6207,22.6207,22.5129,22.5129,13200.0
2009-04-20 09:30:00,30.61,30.69,30.6,30.66,8800.0,22.0025,22.06,21.9953,22.0385,8800.0
2009-04-20 09:40:00,30.63,30.63,30.44,30.44,200.0,22.0169,22.0169,21.8803,21.8803,200.0
2009-04-20 09:50:00,30.44,30.44,30.44,30.44,100.0,21.8803,21.8803,21.8803,21.8803,100.0
2009-04-20 10:00:00,30.4,30.4,30.4,30.4,100.0,21.8516,21.8516,21.8516,21.8516,100.0
2009-04-20 10:10:00,30.38,30.38,30.3,30.3,3400.0,21.8372,21.8372,21.7797,21.7797,3400.0
2009-04-20 10:20:00,30.34,30.34,30.34,30.34,200.0,21.8085,21.8085,21.8085,21.8085,200.0
2009-04-20 10:30:00,30.31,30.32,30.31,30.31,600.0,21.7869,21.7941,21.7869,21.7869,600.0
2009-04-20 10:40:00,30.31,30.31,30.24,30.24,7200.0,21.7869,21.7869,21.7366,21.7366,7200.0
2009-04-20 10:50:00,30.25,30.25,30.22,30.24,8300.0,21.7438,21.7438,21.7222,21.7366,8300.0
2009-04-20 11:00:00,30.21,30.25,30.2,30.25,7100.0,21.715,21.7438,21.7078,21.7438,7100.0
2009-04-20 11:10:00,30.25,30.25,30.25,30.25,0.0,21.7438,21.7438,21.7438,21.7438,0.0
2009-04-20 11:20:00,30.31,30.31,30.26,30.26,200.0,21.7869,21.7869,21.7509,21.7509,200.0
2009-04-20 11:30:00,30.26,30.26,30.26,30.26,0.0,21.7509,21.7509,21.7509,21.7509,0.0
2009-04-20 11:40:00,30.25,30.25,30.21,30.21,200.0,21.7438,21.7438,21.715,21.715,200.0
2009-04-20 11:50:00,30.22,30.26,30.19,30.19,4800.0,21.7222,21.7509,21.7006,21.7006,4800.0
2009-04-20 12:00:00,30.22,30.22,30.18,30.2,1800.0,21.7222,21.7222,21.6934,21.7078,1800.0
2009-04-20 12:10:00,30.21,30.21,30.21,30.21,200.0,21.715,21.715,21.715,21.715,200.0
2009-04-20 12:20:00,30.23,30.23,30.21,30.21,200.0,21.7294,21.7294,21.715,21.715,200.0
2009-04-20 12:30:00,30.2,30.21,30.18,30.18,700.0,21.7078,21.715,21.6934,21.6934,700.0
2009-04-20 12:40:00,30.18,30.18,30.18,30.18,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-04-20 12:50:00,30.23,30.24,30.23,30.24,1400.0,21.7294,21.7366,21.7294,21.7366,1400.0
2009-04-20 13:00:00,30.2,30.2,30.2,30.2,100.0,21.7078,21.7078,21.7078,21.7078,100.0
2009-04-20 13:10:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:20:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:30:00,30.2,30.2,30.2,30.2,0.0,21.7078,21.7078,21.7078,21.7078,0.0
2009-04-20 13:40:00,30.16,30.16,30.16,30.16,100.0,21.6791,21.6791,21.6791,21.6791,100.0
2009-04-20 13:50:00,30.14,30.23,30.14,30.18,800.0,21.6647,21.7294,21.6647,21.6934,800.0
2009-04-20 14:00:00,30.15,30.15,30.15,30.15,700.0,21.6719,21.6719,21.6719,21.6719,700.0
2009-04-20 14:10:00,30.15,30.15,30.15,30.15,0.0,21.6719,21.6719,21.6719,21.6719,0.0
2009-04-20 14:20:00,30.13,30.15,30.13,30.15,1100.0,21.6575,21.6719,21.6575,21.6719,1100.0
2009-04-20 14:30:00,30.13,30.13,30.13,30.13,100.0,21.6575,21.6575,21.6575,21.6575,100.0
2009-04-20 14:40:00,30.11,30.17,30.11,30.17,200.0,21.6431,21.6863,21.6431,21.6863,200.0
2009-04-20 14:50:00,30.13,30.13,30.1,30.1,200.0,21.6575,21.6575,21.6359,21.6359,200.0
2009-04-20 15:00:00,30.1,30.11,30.04,30.11,2800.0,21.6359,21.6431,21.5928,21.6431,2800.0
2009-04-20 15:10:00,30.08,30.08,30.04,30.04,2300.0,21.6216,21.6216,21.5928,21.5928,2300.0
2009-04-20 15:20:00,30.09,30.11,30.02,30.03,11200.0,21.6288,21.6431,21.5784,21.5856,11200.0
2009-04-20 15:30:00,30.05,30.18,30.05,30.13,10200.0,21.6,21.6934,21.6,21.6575,10200.0
2009-04-20 15:40:00,30.11,30.17,30.11,30.16,6400.0,21.6431,21.6863,21.6431,21.6791,6400.0
2009-04-20 15:50:00,30.16,30.16,30.04,30.04,8800.0,21.6791,21.6791,21.5928,21.5928,8800.0
2009-04-21 09:30:00,29.83,29.96,29.83,29.96,7000.0,21.4419,21.5353,21.4419,21.5353,7000.0
2009-04-21 09:40:00,30.02,30.02,30.02,30.02,100.0,21.5784,21.5784,21.5784,21.5784,100.0
2009-04-21 09:50:00,30.1,30.1,30.1,30.1,500.0,21.6359,21.6359,21.6359,21.6359,500.0
2009-04-21 10:00:00,29.99,29.99,29.99,29.99,500.0,21.5569,21.5569,21.5569,21.5569,500.0
2009-04-21 10:10:00,29.95,29.95,29.95,29.95,100.0,21.5281,21.5281,21.5281,21.5281,100.0
2009-04-21 10:20:00,29.92,29.92,29.91,29.91,200.0,21.5066,21.5066,21.4994,21.4994,200.0
2009-04-21 10:30:00,29.88,29.88,29.87,29.88,600.0,21.4778,21.4778,21.4706,21.4778,600.0
2009-04-21 10:40:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 10:50:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 11:00:00,29.88,29.88,29.88,29.88,0.0,21.4778,21.4778,21.4778,21.4778,0.0
2009-04-21 11:10:00,30.22,30.22,30.22,30.22,1000.0,21.7222,21.7222,21.7222,21.7222,1000.0
2009-04-21 11:20:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:30:00,30.22,30.22,30.22,30.22,0.0,21.7222,21.7222,21.7222,21.7222,0.0
2009-04-21 11:40:00,30.34,30.49,30.34,30.49,2500.0,21.8085,21.9163,21.8085,21.9163,2500.0
2009-04-21 11:50:00,30.46,30.52,30.46,30.49,600.0,21.8947,21.9378,21.8947,21.9163,600.0
2009-04-21 12:00:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:10:00,30.49,30.49,30.49,30.49,0.0,21.9163,21.9163,21.9163,21.9163,0.0
2009-04-21 12:20:00,30.5,30.5,30.48,30.48,400.0,21.9235,21.9235,21.9091,21.9091,400.0
2009-04-21 12:30:00,30.51,30.58,30.5,30.58,400.0,21.9306,21.981,21.9235,21.981,400.0
2009-04-21 12:40:00,30.6,30.6,30.59,30.59,400.0,21.9953,21.9953,21.9882,21.9882,400.0
2009-04-21 12:50:00,30.54,30.54,30.54,30.54,1500.0,21.9522,21.9522,21.9522,21.9522,1500.0
2009-04-21 13:00:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:10:00,30.54,30.54,30.54,30.54,0.0,21.9522,21.9522,21.9522,21.9522,0.0
2009-04-21 13:20:00,30.51,30.53,30.51,30.53,400.0,21.9306,21.945,21.9306,21.945,400.0
2009-04-21 13:30:00,30.51,30.51,30.51,30.51,100.0,21.9306,21.9306,21.9306,21.9306,100.0
2009-04-21 13:40:00,30.56,30.56,30.5,30.5,400.0,21.9666,21.9666,21.9235,21.9235,400.0
2009-04-21 13:50:00,30.47,30.5,30.47,30.48,900.0,21.9019,21.9235,21.9019,21.9091,900.0
2009-04-21 14:00:00,30.51,30.51,30.44,30.44,1300.0,21.9306,21.9306,21.8803,21.8803,1300.0
2009-04-21 14:10:00,30.45,30.45,30.38,30.38,1800.0,21.8875,21.8875,21.8372,21.8372,1800.0
2009-04-21 14:20:00,30.4,30.4,30.4,30.4,10100.0,21.8516,21.8516,21.8516,21.8516,10100.0
2009-04-21 14:30:00,30.44,30.5,30.44,30.5,8100.0,21.8803,21.9235,21.8803,21.9235,8100.0
2009-04-21 14:40:00,30.5,30.51,30.5,30.51,2600.0,21.9235,21.9306,21.9235,21.9306,2600.0
2009-04-21 14:50:00,30.5,30.5,30.43,30.47,9000.0,21.9235,21.9235,21.8731,21.9019,9000.0
2009-04-21 15:00:00,30.49,30.58,30.48,30.58,400.0,21.9163,21.981,21.9091,21.981,400.0
2009-04-21 15:10:00,30.68,30.68,30.68,30.68,400.0,22.0528,22.0528,22.0528,22.0528,400.0
2009-04-21 15:20:00,30.64,30.65,30.64,30.65,4200.0,22.0241,22.0313,22.0241,22.0313,4200.0
2009-04-21 15:30:00,30.64,30.64,30.64,30.64,200.0,22.0241,22.0241,22.0241,22.0241,200.0
2009-04-21 15:40:00,30.54,30.58,30.54,30.58,2900.0,21.9522,21.981,21.9522,21.981,2900.0
2009-04-21 15:50:00,30.6,30.64,30.6,30.64,2600.0,21.9953,22.0241,21.9953,22.0241,2600.0
2009-04-22 09:30:00,30.23,30.39,30.23,30.39,1800.0,21.7294,21.8444,21.7294,21.8444,1800.0
2009-04-22 09:40:00,30.43,30.43,30.3,30.3,4600.0,21.8731,21.8731,21.7797,21.7797,4600.0
2009-04-22 09:50:00,30.38,30.38,30.38,30.38,100.0,21.8372,21.8372,21.8372,21.8372,100.0
2009-04-22 10:00:00,30.4,30.58,30.4,30.58,200.0,21.8516,21.981,21.8516,21.981,200.0
2009-04-22 10:10:00,30.54,30.74,30.54,30.74,300.0,21.9522,22.096,21.9522,22.096,300.0
2009-04-22 10:20:00,30.84,30.84,30.84,30.84,100.0,22.1679,22.1679,22.1679,22.1679,100.0
2009-04-22 10:30:00,30.86,30.86,30.8,30.84,800.0,22.1822,22.1822,22.1391,22.1679,800.0
2009-04-22 10:40:00,30.8,30.8,30.8,30.8,100.0,22.1391,22.1391,22.1391,22.1391,100.0
2009-04-22 10:50:00,30.82,30.83,30.8,30.8,600.0,22.1535,22.1607,22.1391,22.1391,600.0
2009-04-22 11:00:00,30.76,30.8,30.76,30.8,2000.0,22.1104,22.1391,22.1104,22.1391,2000.0
2009-04-22 11:10:00,30.76,30.79,30.76,30.79,300.0,22.1104,22.1319,22.1104,22.1319,300.0
2009-04-22 11:20:00,30.79,30.79,30.79,30.79,0.0,22.1319,22.1319,22.1319,22.1319,0.0
2009-04-22 11:30:00,30.89,30.89,30.88,30.89,3400.0,22.2038,22.2038,22.1966,22.2038,3400.0
2009-04-22 11:40:00,30.92,30.98,30.92,30.97,400.0,22.2254,22.2685,22.2254,22.2613,400.0
2009-04-22 11:50:00,30.97,30.97,30.97,30.97,0.0,22.2613,22.2613,22.2613,22.2613,0.0
2009-04-22 12:00:00,30.93,30.93,30.93,30.93,400.0,22.2325,22.2325,22.2325,22.2325,400.0
2009-04-22 12:10:00,30.93,30.93,30.93,30.93,0.0,22.2325,22.2325,22.2325,22.2325,0.0
2009-04-22 12:20:00,30.86,30.86,30.84,30.85,5200.0,22.1822,22.1822,22.1679,22.175,5200.0
2009-04-22 12:30:00,30.76,30.77,30.76,30.77,300.0,22.1104,22.1175,22.1104,22.1175,300.0
2009-04-22 12:40:00,30.77,30.77,30.77,30.77,200.0,22.1175,22.1175,22.1175,22.1175,200.0
2009-04-22 12:50:00,30.7,30.7,30.7,30.7,200.0,22.0672,22.0672,22.0672,22.0672,200.0
2009-04-22 13:00:00,30.7,30.7,30.7,30.7,0.0,22.0672,22.0672,22.0672,22.0672,0.0
2009-04-22 13:10:00,30.66,30.73,30.66,30.73,200.0,22.0385,22.0888,22.0385,22.0888,200.0
2009-04-22 13:20:00,30.76,30.76,30.76,30.76,200.0,22.1104,22.1104,22.1104,22.1104,200.0
2009-04-22 13:30:00,30.89,30.89,30.85,30.85,2400.0,22.2038,22.2038,22.175,22.175,2400.0
2009-04-22 13:40:00,30.85,30.85,30.85,30.85,0.0,22.175,22.175,22.175,22.175,0.0
2009-04-22 13:50:00,30.79,30.79,30.77,30.79,3100.0,22.1319,22.1319,22.1175,22.1319,3100.0
2009-04-22 14:00:00,30.75,30.76,30.75,30.76,300.0,22.1032,22.1104,22.1032,22.1104,300.0
2009-04-22 14:10:00,30.9,30.9,30.9,30.9,100.0,22.211,22.211,22.211,22.211,100.0
2009-04-22 14:20:00,30.9,30.9,30.9,30.9,0.0,22.211,22.211,22.211,22.211,0.0
2009-04-22 14:30:00,30.93,31.0,30.93,31.0,1600.0,22.2325,22.2829,22.2325,22.2829,1600.0
2009-04-22 14:40:00,31.0,31.0,31.0,31.0,0.0,22.2829,22.2829,22.2829,22.2829,0.0
2009-04-22 14:50:00,31.02,31.03,31.02,31.03,400.0,22.2972,22.3044,22.2972,22.3044,400.0
2009-04-22 15:00:00,30.95,30.95,30.91,30.91,5100.0,22.2469,22.2469,22.2182,22.2182,5100.0
2009-04-22 15:10:00,30.94,31.0,30.94,31.0,300.0,22.2397,22.2829,22.2397,22.2829,300.0
2009-04-22 15:20:00,30.89,30.9,30.86,30.9,1000.0,22.2038,22.211,22.1822,22.211,1000.0
2009-04-22 15:30:00,30.89,30.94,30.75,30.76,12100.0,22.2038,22.2397,22.1032,22.1104,12100.0
2009-04-22 15:40:00,30.75,30.8,30.67,30.67,137300.0,22.1032,22.1391,22.0457,22.0457,137300.0
2009-04-22 15:50:00,30.61,30.64,30.42,30.42,13500.0,22.0025,22.0241,21.866,21.866,13500.0
2009-04-23 09:30:00,30.81,30.82,30.62,30.71,5300.0,22.1463,22.1535,22.0097,22.0744,5300.0
2009-04-23 09:40:00,30.77,30.77,30.77,30.77,1400.0,22.1175,22.1175,22.1175,22.1175,1400.0
2009-04-23 09:50:00,30.73,30.74,30.68,30.7,18400.0,22.0888,22.096,22.0528,22.0672,18400.0
2009-04-23 10:00:00,30.55,30.61,30.49,30.61,18100.0,21.9594,22.0025,21.9163,22.0025,18100.0
2009-04-23 10:10:00,30.63,30.67,30.63,30.67,1800.0,22.0169,22.0457,22.0169,22.0457,1800.0
2009-04-23 10:20:00,30.68,30.79,30.62,30.79,3900.0,22.0528,22.1319,22.0097,22.1319,3900.0
2009-04-23 10:30:00,30.74,30.84,30.74,30.82,5100.0,22.096,22.1679,22.096,22.1535,5100.0
2009-04-23 10:40:00,30.75,30.75,30.68,30.68,2100.0,22.1032,22.1032,22.0528,22.0528,2100.0
2009-04-23 10:50:00,30.66,30.73,30.66,30.72,3300.0,22.0385,22.0888,22.0385,22.0816,3300.0
2009-04-23 11:00:00,30.66,30.66,30.66,30.66,1400.0,22.0385,22.0385,22.0385,22.0385,1400.0
2009-04-23 11:10:00,30.68,30.68,30.55,30.55,4000.0,22.0528,22.0528,21.9594,21.9594,4000.0
2009-04-23 11:20:00,30.59,30.59,30.55,30.57,3900.0,21.9882,21.9882,21.9594,21.9738,3900.0
2009-04-23 11:30:00,30.59,30.59,30.51,30.56,2700.0,21.9882,21.9882,21.9306,21.9666,2700.0
2009-04-23 11:40:00,30.58,30.6,30.58,30.6,1000.0,21.981,21.9953,21.981,21.9953,1000.0
2009-04-23 11:50:00,30.58,30.58,30.49,30.49,5500.0,21.981,21.981,21.9163,21.9163,5500.0
2009-04-23 12:00:00,30.52,30.52,30.51,30.51,1900.0,21.9378,21.9378,21.9306,21.9306,1900.0
2009-04-23 12:10:00,30.58,30.62,30.58,30.62,400.0,21.981,22.0097,21.981,22.0097,400.0
2009-04-23 12:20:00,30.64,30.7,30.64,30.67,12200.0,22.0241,22.0672,22.0241,22.0457,12200.0
2009-04-23 12:30:00,30.69,30.69,30.64,30.66,13300.0,22.06,22.06,22.0241,22.0385,13300.0
2009-04-23 12:40:00,30.66,30.66,30.65,30.65,2500.0,22.0385,22.0385,22.0313,22.0313,2500.0
2009-04-23 12:50:00,30.7,30.75,30.68,30.74,1800.0,22.0672,22.1032,22.0528,22.096,1800.0
2009-04-23 13:00:00,30.76,30.81,30.76,30.8,700.0,22.1104,22.1463,22.1104,22.1391,700.0
2009-04-23 13:10:00,30.76,30.77,30.76,30.77,4600.0,22.1104,22.1175,22.1104,22.1175,4600.0
2009-04-23 13:20:00,30.87,30.87,30.87,30.87,100.0,22.1894,22.1894,22.1894,22.1894,100.0
2009-04-23 13:30:00,30.86,30.86,30.86,30.86,4000.0,22.1822,22.1822,22.1822,22.1822,4000.0
2009-04-23 13:40:00,30.87,30.87,30.86,30.86,2800.0,22.1894,22.1894,22.1822,22.1822,2800.0
2009-04-23 13:50:00,30.85,30.85,30.85,30.85,300.0,22.175,22.175,22.175,22.175,300.0
2009-04-23 14:00:00,30.86,30.87,30.82,30.82,7700.0,22.1822,22.1894,22.1535,22.1535,7700.0
2009-04-23 14:10:00,30.77,30.82,30.77,30.81,1600.0,22.1175,22.1535,22.1175,22.1463,1600.0
2009-04-23 14:20:00,30.81,30.83,30.81,30.83,5100.0,22.1463,22.1607,22.1463,22.1607,5100.0
2009-04-23 14:30:00,30.83,30.89,30.82,30.89,2100.0,22.1607,22.2038,22.1535,22.2038,2100.0
2009-04-23 14:40:00,30.94,30.94,30.91,30.91,1500.0,22.2397,22.2397,22.2182,22.2182,1500.0
2009-04-23 14:50:00,30.92,30.96,30.86,30.89,4900.0,22.2254,22.2541,22.1822,22.2038,4900.0
2009-04-23 15:00:00,30.88,30.88,30.81,30.85,5200.0,22.1966,22.1966,22.1463,22.175,5200.0
2009-04-23 15:10:00,30.83,30.84,30.72,30.73,10000.0,22.1607,22.1679,22.0816,22.0888,10000.0
2009-04-23 15:20:00,30.72,30.81,30.72,30.8,6800.0,22.0816,22.1463,22.0816,22.1391,6800.0
2009-04-23 15:30:00,30.76,30.84,30.73,30.77,7800.0,22.1104,22.1679,22.0888,22.1175,7800.0
2009-04-23 15:40:00,30.77,30.95,30.77,30.92,9500.0,22.1175,22.2469,22.1175,22.2254,9500.0
2009-04-23 15:50:00,30.92,31.07,30.91,30.99,13200.0,22.2254,22.3332,22.2182,22.2757,13200.0
2009-04-24 09:30:00,31.41,31.41,31.27,31.3,5900.0,22.5776,22.5776,22.4769,22.4985,5900.0
2009-04-24 09:40:00,31.34,31.36,31.3,31.31,2300.0,22.5273,22.5416,22.4985,22.5057,2300.0
2009-04-24 09:50:00,31.38,31.42,31.34,31.42,1200.0,22.556,22.5848,22.5273,22.5848,1200.0
2009-04-24 10:00:00,31.46,31.5,31.46,31.5,4400.0,22.6135,22.6423,22.6135,22.6423,4400.0
2009-04-24 10:10:00,31.36,31.36,31.36,31.36,400.0,22.5416,22.5416,22.5416,22.5416,400.0
2009-04-24 10:20:00,31.34,31.34,31.34,31.34,200.0,22.5273,22.5273,22.5273,22.5273,200.0
2009-04-24 10:30:00,31.34,31.34,31.34,31.34,0.0,22.5273,22.5273,22.5273,22.5273,0.0
2009-04-24 10:40:00,31.35,31.45,31.35,31.45,400.0,22.5344,22.6063,22.5344,22.6063,400.0
2009-04-24 10:50:00,31.42,31.5,31.42,31.5,1000.0,22.5848,22.6423,22.5848,22.6423,1000.0
2009-04-24 11:00:00,31.5,31.5,31.45,31.45,400.0,22.6423,22.6423,22.6063,22.6063,400.0
2009-04-24 11:10:00,31.52,31.52,31.52,31.52,100.0,22.6566,22.6566,22.6566,22.6566,100.0
2009-04-24 11:20:00,31.5,31.5,31.5,31.5,400.0,22.6423,22.6423,22.6423,22.6423,400.0
2009-04-24 11:30:00,31.6,31.6,31.6,31.6,200.0,22.7141,22.7141,22.7141,22.7141,200.0
2009-04-24 11:40:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 11:50:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:00:00,31.6,31.6,31.6,31.6,0.0,22.7141,22.7141,22.7141,22.7141,0.0
2009-04-24 12:10:00,31.52,31.52,31.5,31.5,300.0,22.6566,22.6566,22.6423,22.6423,300.0
2009-04-24 12:20:00,31.51,31.51,31.51,31.51,4000.0,22.6495,22.6495,22.6495,22.6495,4000.0
2009-04-24 12:30:00,31.57,31.57,31.57,31.57,100.0,22.6926,22.6926,22.6926,22.6926,100.0
2009-04-24 12:40:00,31.6,31.65,31.6,31.65,191400.0,22.7141,22.7501,22.7141,22.7501,191400.0
2009-04-24 12:50:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:00:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:10:00,31.65,31.65,31.65,31.65,0.0,22.7501,22.7501,22.7501,22.7501,0.0
2009-04-24 13:20:00,31.59,31.59,31.59,31.59,2500.0,22.707,22.707,22.707,22.707,2500.0
2009-04-24 13:30:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:40:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 13:50:00,31.59,31.59,31.59,31.59,0.0,22.707,22.707,22.707,22.707,0.0
2009-04-24 14:00:00,31.42,31.6,31.42,31.43,9200.0,22.5848,22.7141,22.5848,22.5919,9200.0
2009-04-24 14:10:00,31.39,31.41,31.26,31.41,10300.0,22.5632,22.5776,22.4698,22.5776,10300.0
2009-04-24 14:20:00,31.42,31.49,31.37,31.44,11100.0,22.5848,22.6351,22.5488,22.5991,11100.0
2009-04-24 14:30:00,31.5,31.6,31.49,31.6,9100.0,22.6423,22.7141,22.6351,22.7141,9100.0
2009-04-24 14:40:00,31.6,31.61,31.58,31.6,6700.0,22.7141,22.7213,22.6998,22.7141,6700.0
2009-04-24 14:50:00,31.61,31.61,31.61,31.61,1000.0,22.7213,22.7213,22.7213,22.7213,1000.0
2009-04-24 15:00:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:10:00,31.61,31.61,31.61,31.61,0.0,22.7213,22.7213,22.7213,22.7213,0.0
2009-04-24 15:20:00,31.64,31.64,31.64,31.64,600.0,22.7429,22.7429,22.7429,22.7429,600.0
2009-04-24 15:30:00,31.68,31.69,31.68,31.69,200.0,22.7716,22.7788,22.7716,22.7788,200.0
2009-04-24 15:40:00,31.68,31.72,31.65,31.65,600.0,22.7716,22.8004,22.7501,22.7501,600.0
2009-04-24 15:50:00,31.61,31.63,31.45,31.62,80400.0,22.7213,22.7357,22.6063,22.7285,80400.0
2009-04-27 09:30:00,31.16,31.16,31.08,31.1,16300.0,22.3979,22.3979,22.3404,22.3547,16300.0
2009-04-27 09:40:00,31.13,31.17,31.08,31.16,10100.0,22.3763,22.4051,22.3404,22.3979,10100.0
2009-04-27 09:50:00,31.2,31.25,31.19,31.25,5700.0,22.4266,22.4626,22.4194,22.4626,5700.0
2009-04-27 10:00:00,31.2,31.2,31.18,31.18,3700.0,22.4266,22.4266,22.4122,22.4122,3700.0
2009-04-27 10:10:00,31.14,31.21,31.09,31.21,1200.0,22.3835,22.4338,22.3476,22.4338,1200.0
2009-04-27 10:20:00,31.25,31.25,31.25,31.25,2000.0,22.4626,22.4626,22.4626,22.4626,2000.0
2009-04-27 10:30:00,31.3,31.35,31.3,31.32,14100.0,22.4985,22.5344,22.4985,22.5129,14100.0
2009-04-27 10:40:00,31.32,31.35,31.3,31.35,13600.0,22.5129,22.5344,22.4985,22.5344,13600.0
2009-04-27 10:50:00,31.34,31.38,31.3,31.36,25400.0,22.5273,22.556,22.4985,22.5416,25400.0
2009-04-27 11:00:00,31.43,31.43,31.43,31.43,800.0,22.5919,22.5919,22.5919,22.5919,800.0
2009-04-27 11:10:00,31.43,31.43,31.43,31.43,0.0,22.5919,22.5919,22.5919,22.5919,0.0
2009-04-27 11:20:00,31.38,31.41,31.38,31.41,1600.0,22.556,22.5776,22.556,22.5776,1600.0
2009-04-27 11:30:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:40:00,31.41,31.41,31.41,31.41,0.0,22.5776,22.5776,22.5776,22.5776,0.0
2009-04-27 11:50:00,31.42,31.42,31.41,31.41,6800.0,22.5848,22.5848,22.5776,22.5776,6800.0
2009-04-27 12:00:00,31.47,31.47,31.47,31.47,200.0,22.6207,22.6207,22.6207,22.6207,200.0
2009-04-27 12:10:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:20:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:30:00,31.47,31.47,31.47,31.47,0.0,22.6207,22.6207,22.6207,22.6207,0.0
2009-04-27 12:40:00,31.31,31.31,31.3,31.31,1900.0,22.5057,22.5057,22.4985,22.5057,1900.0
2009-04-27 12:50:00,31.3,31.31,31.3,31.31,1600.0,22.4985,22.5057,22.4985,22.5057,1600.0
2009-04-27 13:00:00,31.24,31.24,31.24,31.24,200.0,22.4554,22.4554,22.4554,22.4554,200.0
2009-04-27 13:10:00,31.24,31.24,31.24,31.24,0.0,22.4554,22.4554,22.4554,22.4554,0.0
2009-04-27 13:20:00,31.16,31.16,31.16,31.16,9200.0,22.3979,22.3979,22.3979,22.3979,9200.0
2009-04-27 13:30:00,31.09,31.09,31.09,31.09,200.0,22.3476,22.3476,22.3476,22.3476,200.0
2009-04-27 13:40:00,31.11,31.11,31.03,31.03,2300.0,22.3619,22.3619,22.3044,22.3044,2300.0
2009-04-27 13:50:00,31.03,31.03,31.0,31.03,2400.0,22.3044,22.3044,22.2829,22.3044,2400.0
2009-04-27 14:00:00,30.95,31.0,30.95,31.0,700.0,22.2469,22.2829,22.2469,22.2829,700.0
2009-04-27 14:10:00,30.99,31.0,30.99,30.99,4700.0,22.2757,22.2829,22.2757,22.2757,4700.0
2009-04-27 14:20:00,30.99,30.99,30.99,30.99,1900.0,22.2757,22.2757,22.2757,22.2757,1900.0
2009-04-27 14:30:00,31.07,31.09,31.07,31.09,300.0,22.3332,22.3476,22.3332,22.3476,300.0
2009-04-27 14:40:00,31.05,31.1,31.05,31.06,1100.0,22.3188,22.3547,22.3188,22.326,1100.0
2009-04-27 14:50:00,31.06,31.07,31.06,31.06,1900.0,22.326,22.3332,22.326,22.326,1900.0
2009-04-27 15:00:00,31.03,31.03,31.0,31.03,500.0,22.3044,22.3044,22.2829,22.3044,500.0
2009-04-27 15:10:00,31.03,31.03,31.03,31.03,0.0,22.3044,22.3044,22.3044,22.3044,0.0
2009-04-27 15:20:00,31.09,31.09,31.09,31.09,100.0,22.3476,22.3476,22.3476,22.3476,100.0
2009-04-27 15:30:00,31.09,31.09,31.09,31.09,0.0,22.3476,22.3476,22.3476,22.3476,0.0
2009-04-27 15:40:00,31.06,31.16,31.06,31.14,1000.0,22.326,22.3979,22.326,22.3835,1000.0
2009-04-27 15:50:00,31.1,31.1,31.06,31.06,12100.0,22.3547,22.3547,22.326,22.326,12100.0
2009-04-28 09:30:00,30.6,30.61,30.56,30.61,7100.0,21.9953,22.0025,21.9666,22.0025,7100.0
2009-04-28 09:40:00,30.63,30.63,30.63,30.63,400.0,22.0169,22.0169,22.0169,22.0169,400.0
2009-04-28 09:50:00,30.7,30.7,30.7,30.7,200.0,22.0672,22.0672,22.0672,22.0672,200.0
2009-04-28 10:00:00,30.79,30.85,30.79,30.84,11300.0,22.1319,22.175,22.1319,22.1679,11300.0
2009-04-28 10:10:00,30.83,30.83,30.83,30.83,200.0,22.1607,22.1607,22.1607,22.1607,200.0
2009-04-28 10:20:00,30.83,30.83,30.83,30.83,0.0,22.1607,22.1607,22.1607,22.1607,0.0
2009-04-28 10:30:00,30.91,30.95,30.91,30.95,16400.0,22.2182,22.2469,22.2182,22.2469,16400.0
2009-04-28 10:40:00,30.95,30.95,30.95,30.95,0.0,22.2469,22.2469,22.2469,22.2469,0.0
2009-04-28 10:50:00,30.99,31.0,30.96,30.96,36000.0,22.2757,22.2829,22.2541,22.2541,36000.0
2009-04-28 11:00:00,30.98,30.99,30.95,30.99,6700.0,22.2685,22.2757,22.2469,22.2757,6700.0
2009-04-28 11:10:00,31.0,31.0,30.95,30.95,7700.0,22.2829,22.2829,22.2469,22.2469,7700.0
2009-04-28 11:20:00,30.93,31.0,30.93,30.94,5900.0,22.2325,22.2829,22.2325,22.2397,5900.0
2009-04-28 11:30:00,30.91,30.91,30.91,30.91,300.0,22.2182,22.2182,22.2182,22.2182,300.0
2009-04-28 11:40:00,30.93,30.93,30.93,30.93,1800.0,22.2325,22.2325,22.2325,22.2325,1800.0
2009-04-28 11:50:00,30.9,30.91,30.9,30.91,6000.0,22.211,22.2182,22.211,22.2182,6000.0
2009-04-28 12:00:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:10:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:20:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:30:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:40:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 12:50:00,30.91,30.91,30.91,30.91,0.0,22.2182,22.2182,22.2182,22.2182,0.0
2009-04-28 13:00:00,31.06,31.08,31.0,31.0,300.0,22.326,22.3404,22.2829,22.2829,300.0
2009-04-28 13:10:00,30.99,30.99,30.99,30.99,600.0,22.2757,22.2757,22.2757,22.2757,600.0
2009-04-28 13:20:00,30.96,30.98,30.96,30.98,1000.0,22.2541,22.2685,22.2541,22.2685,1000.0
2009-04-28 13:30:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:40:00,30.98,30.98,30.98,30.98,0.0,22.2685,22.2685,22.2685,22.2685,0.0
2009-04-28 13:50:00,31.06,31.06,30.96,30.96,200.0,22.326,22.326,22.2541,22.2541,200.0
2009-04-28 14:00:00,31.04,31.05,31.04,31.05,1300.0,22.3116,22.3188,22.3116,22.3188,1300.0
2009-04-28 14:10:00,31.07,31.09,31.07,31.09,500.0,22.3332,22.3476,22.3332,22.3476,500.0
2009-04-28 14:20:00,31.06,31.2,31.06,31.2,200.0,22.326,22.4266,22.326,22.4266,200.0
2009-04-28 14:30:00,31.21,31.21,31.21,31.21,400.0,22.4338,22.4338,22.4338,22.4338,400.0
2009-04-28 14:40:00,31.25,31.25,31.2,31.2,7900.0,22.4626,22.4626,22.4266,22.4266,7900.0
2009-04-28 14:50:00,31.21,31.21,31.21,31.21,700.0,22.4338,22.4338,22.4338,22.4338,700.0
2009-04-28 15:00:00,31.21,31.21,31.21,31.21,0.0,22.4338,22.4338,22.4338,22.4338,0.0
2009-04-28 15:10:00,31.21,31.21,31.13,31.13,13700.0,22.4338,22.4338,22.3763,22.3763,13700.0
2009-04-28 15:20:00,31.07,31.14,31.03,31.03,1800.0,22.3332,22.3835,22.3044,22.3044,1800.0
2009-04-28 15:30:00,31.0,31.01,30.92,30.96,6400.0,22.2829,22.2901,22.2254,22.2541,6400.0
2009-04-28 15:40:00,30.94,30.94,30.92,30.92,500.0,22.2397,22.2397,22.2254,22.2254,500.0
2009-04-28 15:50:00,30.96,30.98,30.96,30.98,1000.0,22.2541,22.2685,22.2541,22.2685,1000.0
2009-04-29 09:30:00,31.41,31.48,31.33,31.43,2800.0,22.5776,22.6279,22.5201,22.5919,2800.0
2009-04-29 09:40:00,31.43,31.5,31.43,31.5,4500.0,22.5919,22.6423,22.5919,22.6423,4500.0
2009-04-29 09:50:00,31.59,31.59,31.59,31.59,1500.0,22.707,22.707,22.707,22.707,1500.0
2009-04-29 10:00:00,31.59,31.64,31.52,31.52,1500.0,22.707,22.7429,22.6566,22.6566,1500.0
2009-04-29 10:10:00,31.55,31.6,31.51,31.6,2100.0,22.6782,22.7141,22.6495,22.7141,2100.0
2009-04-29 10:20:00,31.61,31.74,31.61,31.71,4700.0,22.7213,22.8148,22.7213,22.7932,4700.0
2009-04-29 10:30:00,31.71,31.71,31.71,31.71,0.0,22.7932,22.7932,22.7932,22.7932,0.0
2009-04-29 10:40:00,31.78,31.78,31.74,31.74,4100.0,22.8435,22.8435,22.8148,22.8148,4100.0
2009-04-29 10:50:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 11:00:00,31.73,31.73,31.68,31.68,700.0,22.8076,22.8076,22.7716,22.7716,700.0
2009-04-29 11:10:00,31.69,31.69,31.69,31.69,1000.0,22.7788,22.7788,22.7788,22.7788,1000.0
2009-04-29 11:20:00,31.84,31.84,31.81,31.81,400.0,22.8867,22.8867,22.8651,22.8651,400.0
2009-04-29 11:30:00,31.82,31.82,31.82,31.82,100.0,22.8723,22.8723,22.8723,22.8723,100.0
2009-04-29 11:40:00,31.77,31.78,31.77,31.78,1000.0,22.8363,22.8435,22.8363,22.8435,1000.0
2009-04-29 11:50:00,31.83,31.83,31.83,31.83,200.0,22.8795,22.8795,22.8795,22.8795,200.0
2009-04-29 12:00:00,31.8,31.8,31.79,31.79,200.0,22.8579,22.8579,22.8507,22.8507,200.0
2009-04-29 12:10:00,31.76,31.76,31.74,31.74,1900.0,22.8292,22.8292,22.8148,22.8148,1900.0
2009-04-29 12:20:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:30:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:40:00,31.74,31.74,31.74,31.74,0.0,22.8148,22.8148,22.8148,22.8148,0.0
2009-04-29 12:50:00,31.81,31.81,31.81,31.81,2500.0,22.8651,22.8651,22.8651,22.8651,2500.0
2009-04-29 13:00:00,31.82,31.82,31.82,31.82,100.0,22.8723,22.8723,22.8723,22.8723,100.0
2009-04-29 13:10:00,31.82,31.82,31.82,31.82,0.0,22.8723,22.8723,22.8723,22.8723,0.0
2009-04-29 13:20:00,31.83,31.83,31.83,31.83,500.0,22.8795,22.8795,22.8795,22.8795,500.0
2009-04-29 13:30:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:40:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-04-29 13:50:00,31.9,31.9,31.88,31.88,1200.0,22.9298,22.9298,22.9154,22.9154,1200.0
2009-04-29 14:00:00,31.91,31.95,31.91,31.95,3400.0,22.937,22.9657,22.937,22.9657,3400.0
2009-04-29 14:10:00,31.98,32.03,31.9,31.92,9300.0,22.9873,23.0232,22.9298,22.9442,9300.0
2009-04-29 14:20:00,31.88,31.92,31.81,31.89,1000.0,22.9154,22.9442,22.8651,22.9226,1000.0
2009-04-29 14:30:00,32.09,32.09,32.02,32.02,1100.0,23.0664,23.0664,23.016,23.016,1100.0
2009-04-29 14:40:00,32.02,32.02,31.91,31.91,2100.0,23.016,23.016,22.937,22.937,2100.0
2009-04-29 14:50:00,31.9,31.91,31.86,31.91,3300.0,22.9298,22.937,22.901,22.937,3300.0
2009-04-29 15:00:00,31.92,31.94,31.91,31.94,1700.0,22.9442,22.9585,22.937,22.9585,1700.0
2009-04-29 15:10:00,31.98,31.98,31.92,31.92,11000.0,22.9873,22.9873,22.9442,22.9442,11000.0
2009-04-29 15:20:00,31.92,31.92,31.77,31.78,2000.0,22.9442,22.9442,22.8363,22.8435,2000.0
2009-04-29 15:30:00,31.76,31.86,31.73,31.86,2800.0,22.8292,22.901,22.8076,22.901,2800.0
2009-04-29 15:40:00,31.79,31.79,31.68,31.68,400.0,22.8507,22.8507,22.7716,22.7716,400.0
2009-04-29 15:50:00,31.73,31.78,31.7,31.7,500.0,22.8076,22.8435,22.786,22.786,500.0
2009-04-30 09:30:00,32.2,32.23,32.09,32.16,4400.0,23.1454,23.167,23.0664,23.1167,4400.0
2009-04-30 09:40:00,32.18,32.3,32.18,32.19,2400.0,23.131,23.2173,23.131,23.1382,2400.0
2009-04-30 09:50:00,32.25,32.25,32.23,32.23,300.0,23.1814,23.1814,23.167,23.167,300.0
2009-04-30 10:00:00,32.3,32.4,32.3,32.4,300.0,23.2173,23.2892,23.2173,23.2892,300.0
2009-04-30 10:10:00,32.38,32.38,32.38,32.38,100.0,23.2748,23.2748,23.2748,23.2748,100.0
2009-04-30 10:20:00,32.38,32.39,32.34,32.39,7500.0,23.2748,23.282,23.2461,23.282,7500.0
2009-04-30 10:30:00,32.42,32.42,32.42,32.42,100.0,23.3036,23.3036,23.3036,23.3036,100.0
2009-04-30 10:40:00,32.35,32.35,32.35,32.35,100.0,23.2532,23.2532,23.2532,23.2532,100.0
2009-04-30 10:50:00,32.36,32.36,32.3,32.36,6300.0,23.2604,23.2604,23.2173,23.2604,6300.0
2009-04-30 11:00:00,32.34,32.34,32.34,32.34,2000.0,23.2461,23.2461,23.2461,23.2461,2000.0
2009-04-30 11:10:00,32.4,32.4,32.4,32.4,400.0,23.2892,23.2892,23.2892,23.2892,400.0
2009-04-30 11:20:00,32.26,32.26,32.26,32.26,900.0,23.1886,23.1886,23.1886,23.1886,900.0
2009-04-30 11:30:00,32.26,32.34,32.2,32.25,7600.0,23.1886,23.2461,23.1454,23.1814,7600.0
2009-04-30 11:40:00,32.2,32.2,32.2,32.2,2100.0,23.1454,23.1454,23.1454,23.1454,2100.0
2009-04-30 11:50:00,32.12,32.2,32.09,32.12,9300.0,23.0879,23.1454,23.0664,23.0879,9300.0
2009-04-30 12:00:00,32.12,32.12,32.08,32.08,1900.0,23.0879,23.0879,23.0592,23.0592,1900.0
2009-04-30 12:10:00,32.08,32.12,32.08,32.12,2400.0,23.0592,23.0879,23.0592,23.0879,2400.0
2009-04-30 12:20:00,32.12,32.12,32.12,32.12,0.0,23.0879,23.0879,23.0879,23.0879,0.0
2009-04-30 12:30:00,32.09,32.09,31.92,31.92,700.0,23.0664,23.0664,22.9442,22.9442,700.0
2009-04-30 12:40:00,31.83,31.83,31.83,31.83,100.0,22.8795,22.8795,22.8795,22.8795,100.0
2009-04-30 12:50:00,31.86,31.88,31.84,31.88,1100.0,22.901,22.9154,22.8867,22.9154,1100.0
2009-04-30 13:00:00,31.88,31.88,31.88,31.88,100.0,22.9154,22.9154,22.9154,22.9154,100.0
2009-04-30 13:10:00,31.92,31.92,31.88,31.88,600.0,22.9442,22.9442,22.9154,22.9154,600.0
2009-04-30 13:20:00,31.74,31.74,31.73,31.73,600.0,22.8148,22.8148,22.8076,22.8076,600.0
2009-04-30 13:30:00,31.78,31.84,31.77,31.84,2000.0,22.8435,22.8867,22.8363,22.8867,2000.0
2009-04-30 13:40:00,31.84,31.84,31.84,31.84,1000.0,22.8867,22.8867,22.8867,22.8867,1000.0
2009-04-30 13:50:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:00:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:10:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:20:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:30:00,31.84,31.84,31.84,31.84,0.0,22.8867,22.8867,22.8867,22.8867,0.0
2009-04-30 14:40:00,31.94,31.94,31.94,31.94,400.0,22.9585,22.9585,22.9585,22.9585,400.0
2009-04-30 14:50:00,31.94,31.94,31.94,31.94,0.0,22.9585,22.9585,22.9585,22.9585,0.0
2009-04-30 15:00:00,31.88,31.88,31.81,31.84,2200.0,22.9154,22.9154,22.8651,22.8867,2200.0
2009-04-30 15:10:00,31.85,31.88,31.74,31.74,8900.0,22.8938,22.9154,22.8148,22.8148,8900.0
2009-04-30 15:20:00,31.77,31.77,31.75,31.75,300.0,22.8363,22.8363,22.822,22.822,300.0
2009-04-30 15:30:00,31.79,31.91,31.79,31.88,1500.0,22.8507,22.937,22.8507,22.9154,1500.0
2009-04-30 15:40:00,31.91,31.98,31.91,31.98,900.0,22.937,22.9873,22.937,22.9873,900.0
2009-04-30 15:50:00,32.01,32.03,31.86,31.86,14600.0,23.0089,23.0232,22.901,22.901,14600.0
2009-05-01 09:30:00,32.0,32.01,31.91,31.95,8000.0,23.0017,23.0089,22.937,22.9657,8000.0
2009-05-01 09:40:00,31.9,31.95,31.9,31.95,1000.0,22.9298,22.9657,22.9298,22.9657,1000.0
2009-05-01 09:50:00,31.94,31.99,31.94,31.96,3000.0,22.9585,22.9945,22.9585,22.9729,3000.0
2009-05-01 10:00:00,31.96,32.02,31.94,31.95,2200.0,22.9729,23.016,22.9585,22.9657,2200.0
2009-05-01 10:10:00,31.97,31.97,31.89,31.89,400.0,22.9801,22.9801,22.9226,22.9226,400.0
2009-05-01 10:20:00,31.81,31.83,31.8,31.83,600.0,22.8651,22.8795,22.8579,22.8795,600.0
2009-05-01 10:30:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:40:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 10:50:00,31.83,31.83,31.83,31.83,0.0,22.8795,22.8795,22.8795,22.8795,0.0
2009-05-01 11:00:00,32.01,32.01,32.01,32.01,100.0,23.0089,23.0089,23.0089,23.0089,100.0
2009-05-01 11:10:00,32.1,32.1,32.1,32.1,100.0,23.0735,23.0735,23.0735,23.0735,100.0
2009-05-01 11:20:00,32.11,32.12,32.08,32.1,3500.0,23.0807,23.0879,23.0592,23.0735,3500.0
2009-05-01 11:30:00,32.11,32.11,32.07,32.07,300.0,23.0807,23.0807,23.052,23.052,300.0
2009-05-01 11:40:00,32.07,32.07,32.07,32.07,0.0,23.052,23.052,23.052,23.052,0.0
2009-05-01 11:50:00,32.06,32.06,32.02,32.06,2000.0,23.0448,23.0448,23.016,23.0448,2000.0
2009-05-01 12:00:00,32.05,32.05,32.04,32.04,300.0,23.0376,23.0376,23.0304,23.0304,300.0
2009-05-01 12:10:00,32.12,32.12,32.12,32.12,100.0,23.0879,23.0879,23.0879,23.0879,100.0
2009-05-01 12:20:00,32.11,32.11,32.07,32.07,600.0,23.0807,23.0807,23.052,23.052,600.0
2009-05-01 12:30:00,32.17,32.18,32.17,32.18,2400.0,23.1239,23.131,23.1239,23.131,2400.0
2009-05-01 12:40:00,32.18,32.18,32.18,32.18,0.0,23.131,23.131,23.131,23.131,0.0
2009-05-01 12:50:00,32.13,32.13,32.13,32.13,200.0,23.0951,23.0951,23.0951,23.0951,200.0
2009-05-01 13:00:00,32.13,32.13,32.13,32.13,0.0,23.0951,23.0951,23.0951,23.0951,0.0
2009-05-01 13:10:00,32.19,32.23,32.19,32.23,300.0,23.1382,23.167,23.1382,23.167,300.0
2009-05-01 13:20:00,32.21,32.21,32.21,32.21,100.0,23.1526,23.1526,23.1526,23.1526,100.0
2009-05-01 13:30:00,32.23,32.23,32.23,32.23,100.0,23.167,23.167,23.167,23.167,100.0
2009-05-01 13:40:00,32.34,32.34,32.28,32.32,900.0,23.2461,23.2461,23.2029,23.2317,900.0
2009-05-01 13:50:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:00:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:10:00,32.32,32.32,32.32,32.32,0.0,23.2317,23.2317,23.2317,23.2317,0.0
2009-05-01 14:20:00,32.26,32.26,32.23,32.26,800.0,23.1886,23.1886,23.167,23.1886,800.0
2009-05-01 14:30:00,32.22,32.28,32.22,32.28,300.0,23.1598,23.2029,23.1598,23.2029,300.0
2009-05-01 14:40:00,32.28,32.28,32.28,32.28,0.0,23.2029,23.2029,23.2029,23.2029,0.0
2009-05-01 14:50:00,32.16,32.2,32.16,32.2,800.0,23.1167,23.1454,23.1167,23.1454,800.0
2009-05-01 15:00:00,32.2,32.2,32.2,32.2,0.0,23.1454,23.1454,23.1454,23.1454,0.0
2009-05-01 15:10:00,32.15,32.15,32.15,32.15,100.0,23.1095,23.1095,23.1095,23.1095,100.0
2009-05-01 15:20:00,32.11,32.11,32.05,32.05,1300.0,23.0807,23.0807,23.0376,23.0376,1300.0
2009-05-01 15:30:00,32.03,32.06,32.03,32.06,200.0,23.0232,23.0448,23.0232,23.0448,200.0
2009-05-01 15:40:00,32.11,32.16,32.11,32.16,400.0,23.0807,23.1167,23.0807,23.1167,400.0
2009-05-01 15:50:00,32.13,32.14,32.08,32.13,20100.0,23.0951,23.1023,23.0592,23.0951,20100.0
2009-05-04 09:30:00,32.57,32.68,32.51,32.68,3400.0,23.4114,23.4904,23.3683,23.4904,3400.0
2009-05-04 09:40:00,32.72,32.8,32.72,32.78,3100.0,23.5192,23.5767,23.5192,23.5623,3100.0
2009-05-04 09:50:00,32.8,32.89,32.77,32.88,4700.0,23.5767,23.6414,23.5551,23.6342,4700.0
2009-05-04 10:00:00,32.92,33.06,32.92,33.06,5500.0,23.663,23.7636,23.663,23.7636,5500.0
2009-05-04 10:10:00,33.04,33.14,33.03,33.1,4900.0,23.7492,23.8211,23.742,23.7923,4900.0
2009-05-04 10:20:00,33.16,33.17,33.13,33.13,1300.0,23.8355,23.8427,23.8139,23.8139,1300.0
2009-05-04 10:30:00,33.16,33.17,33.15,33.15,500.0,23.8355,23.8427,23.8283,23.8283,500.0
2009-05-04 10:40:00,33.16,33.16,33.06,33.1,2400.0,23.8355,23.8355,23.7636,23.7923,2400.0
2009-05-04 10:50:00,33.11,33.17,33.1,33.12,1600.0,23.7995,23.8427,23.7923,23.8067,1600.0
2009-05-04 11:00:00,33.24,33.3,33.21,33.24,2100.0,23.893,23.9361,23.8714,23.893,2100.0
2009-05-04 11:10:00,33.3,33.3,33.24,33.24,400.0,23.9361,23.9361,23.893,23.893,400.0
2009-05-04 11:20:00,33.23,33.23,33.23,33.23,100.0,23.8858,23.8858,23.8858,23.8858,100.0
2009-05-04 11:30:00,33.23,33.27,33.23,33.27,300.0,23.8858,23.9145,23.8858,23.9145,300.0
2009-05-04 11:40:00,33.21,33.24,33.21,33.24,2400.0,23.8714,23.893,23.8714,23.893,2400.0
2009-05-04 11:50:00,33.25,33.25,33.16,33.16,1100.0,23.9002,23.9002,23.8355,23.8355,1100.0
2009-05-04 12:00:00,33.24,33.24,33.19,33.19,1000.0,23.893,23.893,23.857,23.857,1000.0
2009-05-04 12:10:00,33.19,33.19,33.19,33.19,0.0,23.857,23.857,23.857,23.857,0.0
2009-05-04 12:20:00,33.08,33.15,33.04,33.04,8000.0,23.778,23.8283,23.7492,23.7492,8000.0
2009-05-04 12:30:00,33.1,33.11,33.1,33.11,900.0,23.7923,23.7995,23.7923,23.7995,900.0
2009-05-04 12:40:00,33.17,33.17,33.17,33.17,100.0,23.8427,23.8427,23.8427,23.8427,100.0
2009-05-04 12:50:00,33.18,33.18,33.16,33.18,600.0,23.8499,23.8499,23.8355,23.8499,600.0
2009-05-04 13:00:00,33.22,33.23,33.22,33.23,700.0,23.8786,23.8858,23.8786,23.8858,700.0
2009-05-04 13:10:00,33.25,33.25,33.16,33.16,1300.0,23.9002,23.9002,23.8355,23.8355,1300.0
2009-05-04 13:20:00,33.23,33.31,33.23,33.28,13400.0,23.8858,23.9433,23.8858,23.9217,13400.0
2009-05-04 13:30:00,33.29,33.33,33.29,33.32,2300.0,23.9289,23.9577,23.9289,23.9505,2300.0
2009-05-04 13:40:00,33.32,33.37,33.3,33.35,6200.0,23.9505,23.9864,23.9361,23.972,6200.0
2009-05-04 13:50:00,33.36,33.36,33.32,33.33,4900.0,23.9792,23.9792,23.9505,23.9577,4900.0
2009-05-04 14:00:00,33.32,33.36,33.28,33.28,5000.0,23.9505,23.9792,23.9217,23.9217,5000.0
2009-05-04 14:10:00,33.31,33.37,33.3,33.37,4500.0,23.9433,23.9864,23.9361,23.9864,4500.0
2009-05-04 14:20:00,33.36,33.38,33.36,33.37,4500.0,23.9792,23.9936,23.9792,23.9864,4500.0
2009-05-04 14:30:00,33.4,33.44,33.36,33.36,9200.0,24.008,24.0367,23.9792,23.9792,9200.0
2009-05-04 14:40:00,33.36,33.42,33.36,33.42,7700.0,23.9792,24.0224,23.9792,24.0224,7700.0
2009-05-04 14:50:00,33.41,33.41,33.34,33.34,6500.0,24.0152,24.0152,23.9649,23.9649,6500.0
2009-05-04 15:00:00,33.4,33.41,33.39,33.39,7000.0,24.008,24.0152,24.0008,24.0008,7000.0
2009-05-04 15:10:00,33.38,33.45,33.38,33.44,9100.0,23.9936,24.0439,23.9936,24.0367,9100.0
2009-05-04 15:20:00,33.44,33.45,33.38,33.4,7800.0,24.0367,24.0439,23.9936,24.008,7800.0
2009-05-04 15:30:00,33.42,33.42,33.33,33.36,8100.0,24.0224,24.0224,23.9577,23.9792,8100.0
2009-05-04 15:40:00,33.39,33.43,33.36,33.42,13000.0,24.0008,24.0296,23.9792,24.0224,13000.0
2009-05-04 15:50:00,33.45,33.64,33.45,33.61,24800.0,24.0439,24.1805,24.0439,24.1589,24800.0
2009-05-05 09:30:00,33.39,33.59,33.37,33.52,28700.0,24.0008,24.1446,23.9864,24.0942,28700.0
2009-05-05 09:40:00,33.53,33.54,33.48,33.48,4500.0,24.1014,24.1086,24.0655,24.0655,4500.0
2009-05-05 09:50:00,33.4,33.48,33.39,33.48,49300.0,24.008,24.0655,24.0008,24.0655,49300.0
2009-05-05 10:00:00,33.48,33.52,33.4,33.48,2600.0,24.0655,24.0942,24.008,24.0655,2600.0
2009-05-05 10:10:00,33.45,33.45,33.44,33.44,200.0,24.0439,24.0439,24.0367,24.0367,200.0
2009-05-05 10:20:00,33.48,33.48,33.34,33.34,3500.0,24.0655,24.0655,23.9649,23.9649,3500.0
2009-05-05 10:30:00,33.3,33.3,33.27,33.27,2500.0,23.9361,23.9361,23.9145,23.9145,2500.0
2009-05-05 10:40:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-05 10:50:00,33.18,33.18,33.18,33.18,2900.0,23.8499,23.8499,23.8499,23.8499,2900.0
2009-05-05 11:00:00,33.18,33.22,33.18,33.2,3600.0,23.8499,23.8786,23.8499,23.8642,3600.0
2009-05-05 11:10:00,33.2,33.2,33.2,33.2,0.0,23.8642,23.8642,23.8642,23.8642,0.0
2009-05-05 11:20:00,33.23,33.28,33.22,33.28,8700.0,23.8858,23.9217,23.8786,23.9217,8700.0
2009-05-05 11:30:00,33.26,33.35,33.26,33.34,67600.0,23.9074,23.972,23.9074,23.9649,67600.0
2009-05-05 11:40:00,33.33,33.38,33.33,33.37,6600.0,23.9577,23.9936,23.9577,23.9864,6600.0
2009-05-05 11:50:00,33.35,33.38,33.35,33.35,400.0,23.972,23.9936,23.972,23.972,400.0
2009-05-05 12:00:00,33.33,33.34,33.33,33.34,200.0,23.9577,23.9649,23.9577,23.9649,200.0
2009-05-05 12:10:00,33.34,33.34,33.34,33.34,0.0,23.9649,23.9649,23.9649,23.9649,0.0
2009-05-05 12:20:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-05 12:30:00,33.34,33.34,33.3,33.3,3200.0,23.9649,23.9649,23.9361,23.9361,3200.0
2009-05-05 12:40:00,33.28,33.28,33.28,33.28,100.0,23.9217,23.9217,23.9217,23.9217,100.0
2009-05-05 12:50:00,33.29,33.29,33.27,33.28,300.0,23.9289,23.9289,23.9145,23.9217,300.0
2009-05-05 13:00:00,33.27,33.3,33.27,33.3,7400.0,23.9145,23.9361,23.9145,23.9361,7400.0
2009-05-05 13:10:00,33.36,33.36,33.27,33.27,8300.0,23.9792,23.9792,23.9145,23.9145,8300.0
2009-05-05 13:20:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-05 13:30:00,33.25,33.26,33.25,33.25,4100.0,23.9002,23.9074,23.9002,23.9002,4100.0
2009-05-05 13:40:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 13:50:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-05 14:00:00,33.31,33.31,33.27,33.27,3200.0,23.9433,23.9433,23.9145,23.9145,3200.0
2009-05-05 14:10:00,33.36,33.36,33.36,33.36,1300.0,23.9792,23.9792,23.9792,23.9792,1300.0
2009-05-05 14:20:00,33.32,33.32,33.18,33.2,10300.0,23.9505,23.9505,23.8499,23.8642,10300.0
2009-05-05 14:30:00,33.2,33.26,33.2,33.25,14500.0,23.8642,23.9074,23.8642,23.9002,14500.0
2009-05-05 14:40:00,33.24,33.29,33.21,33.29,6400.0,23.893,23.9289,23.8714,23.9289,6400.0
2009-05-05 14:50:00,33.27,33.27,33.22,33.23,1700.0,23.9145,23.9145,23.8786,23.8858,1700.0
2009-05-05 15:00:00,33.25,33.3,33.25,33.3,200.0,23.9002,23.9361,23.9002,23.9361,200.0
2009-05-05 15:10:00,33.28,33.28,33.27,33.27,1800.0,23.9217,23.9217,23.9145,23.9145,1800.0
2009-05-05 15:20:00,33.3,33.32,33.27,33.3,1200.0,23.9361,23.9505,23.9145,23.9361,1200.0
2009-05-05 15:30:00,33.35,33.43,33.35,33.4,2400.0,23.972,24.0296,23.972,24.008,2400.0
2009-05-05 15:40:00,33.42,33.45,33.4,33.45,2900.0,24.0224,24.0439,24.008,24.0439,2900.0
2009-05-05 15:50:00,33.45,33.45,33.36,33.36,19100.0,24.0439,24.0439,23.9792,23.9792,19100.0
2009-05-06 09:30:00,33.94,33.94,33.78,33.9,6000.0,24.3961,24.3961,24.2811,24.3674,6000.0
2009-05-06 09:40:00,33.79,33.79,33.7,33.74,1900.0,24.2883,24.2883,24.2236,24.2524,1900.0
2009-05-06 09:50:00,33.77,33.84,33.77,33.81,300.0,24.2739,24.3243,24.2739,24.3027,300.0
2009-05-06 10:00:00,33.78,33.78,33.72,33.72,900.0,24.2811,24.2811,24.238,24.238,900.0
2009-05-06 10:10:00,33.71,33.72,33.66,33.72,1900.0,24.2308,24.238,24.1949,24.238,1900.0
2009-05-06 10:20:00,33.51,33.51,33.46,33.46,10100.0,24.0871,24.0871,24.0511,24.0511,10100.0
2009-05-06 10:30:00,33.5,33.53,33.5,33.53,600.0,24.0799,24.1014,24.0799,24.1014,600.0
2009-05-06 10:40:00,33.54,33.58,33.54,33.56,2400.0,24.1086,24.1374,24.1086,24.123,2400.0
2009-05-06 10:50:00,33.58,33.61,33.58,33.61,400.0,24.1374,24.1589,24.1374,24.1589,400.0
2009-05-06 11:00:00,33.66,33.66,33.65,33.65,1700.0,24.1949,24.1949,24.1877,24.1877,1700.0
2009-05-06 11:10:00,33.62,33.63,33.62,33.63,900.0,24.1661,24.1733,24.1661,24.1733,900.0
2009-05-06 11:20:00,33.61,33.61,33.6,33.6,200.0,24.1589,24.1589,24.1517,24.1517,200.0
2009-05-06 11:30:00,33.62,33.68,33.62,33.68,1100.0,24.1661,24.2093,24.1661,24.2093,1100.0
2009-05-06 11:40:00,33.72,33.72,33.72,33.72,500.0,24.238,24.238,24.238,24.238,500.0
2009-05-06 11:50:00,33.77,33.82,33.77,33.82,70900.0,24.2739,24.3099,24.2739,24.3099,70900.0
2009-05-06 12:00:00,33.8,33.8,33.78,33.78,33100.0,24.2955,24.2955,24.2811,24.2811,33100.0
2009-05-06 12:10:00,33.83,33.86,33.83,33.86,200.0,24.3171,24.3386,24.3171,24.3386,200.0
2009-05-06 12:20:00,33.87,33.87,33.87,33.87,1000.0,24.3458,24.3458,24.3458,24.3458,1000.0
2009-05-06 12:30:00,33.82,33.82,33.82,33.82,8100.0,24.3099,24.3099,24.3099,24.3099,8100.0
2009-05-06 12:40:00,33.82,33.82,33.82,33.82,20500.0,24.3099,24.3099,24.3099,24.3099,20500.0
2009-05-06 12:50:00,33.84,33.84,33.81,33.81,15200.0,24.3243,24.3243,24.3027,24.3027,15200.0
2009-05-06 13:00:00,33.8,33.84,33.7,33.75,26900.0,24.2955,24.3243,24.2236,24.2596,26900.0
2009-05-06 13:10:00,33.75,33.77,33.75,33.77,500.0,24.2596,24.2739,24.2596,24.2739,500.0
2009-05-06 13:20:00,33.77,33.82,33.76,33.78,1200.0,24.2739,24.3099,24.2668,24.2811,1200.0
2009-05-06 13:30:00,33.72,33.82,33.7,33.81,5400.0,24.238,24.3099,24.2236,24.3027,5400.0
2009-05-06 13:40:00,33.81,33.84,33.74,33.82,1300.0,24.3027,24.3243,24.2524,24.3099,1300.0
2009-05-06 13:50:00,33.84,33.95,33.84,33.95,1000.0,24.3243,24.4033,24.3243,24.4033,1000.0
2009-05-06 14:00:00,33.95,33.98,33.94,33.95,1200.0,24.4033,24.4249,24.3961,24.4033,1200.0
2009-05-06 14:10:00,33.94,33.96,33.9,33.96,2100.0,24.3961,24.4105,24.3674,24.4105,2100.0
2009-05-06 14:20:00,34.0,34.08,34.0,34.08,3100.0,24.4393,24.4968,24.4393,24.4968,3100.0
2009-05-06 14:30:00,34.11,34.14,34.11,34.14,1200.0,24.5183,24.5399,24.5183,24.5399,1200.0
2009-05-06 14:40:00,34.13,34.13,34.05,34.09,3100.0,24.5327,24.5327,24.4752,24.504,3100.0
2009-05-06 14:50:00,34.13,34.16,34.11,34.11,4000.0,24.5327,24.5543,24.5183,24.5183,4000.0
2009-05-06 15:00:00,34.1,34.1,34.03,34.07,4300.0,24.5111,24.5111,24.4608,24.4896,4300.0
2009-05-06 15:10:00,34.07,34.07,34.02,34.02,1300.0,24.4896,24.4896,24.4536,24.4536,1300.0
2009-05-06 15:20:00,34.02,34.03,33.83,33.92,4800.0,24.4536,24.4608,24.3171,24.3818,4800.0
2009-05-06 15:30:00,33.9,33.96,33.85,33.91,5200.0,24.3674,24.4105,24.3314,24.3746,5200.0
2009-05-06 15:40:00,33.97,34.0,33.97,34.0,1400.0,24.4177,24.4393,24.4177,24.4393,1400.0
2009-05-06 15:50:00,34.0,34.07,33.97,34.07,7700.0,24.4393,24.4896,24.4177,24.4896,7700.0
2009-05-07 09:30:00,34.28,34.4,34.24,34.37,3400.0,24.6405,24.7268,24.6118,24.7052,3400.0
2009-05-07 09:40:00,34.37,34.38,34.21,34.21,10600.0,24.7052,24.7124,24.5902,24.5902,10600.0
2009-05-07 09:50:00,34.17,34.17,34.13,34.16,7500.0,24.5615,24.5615,24.5327,24.5543,7500.0
2009-05-07 10:00:00,34.18,34.19,33.97,33.97,18000.0,24.5687,24.5758,24.4177,24.4177,18000.0
2009-05-07 10:10:00,33.97,33.97,33.89,33.97,3700.0,24.4177,24.4177,24.3602,24.4177,3700.0
2009-05-07 10:20:00,34.0,34.0,33.67,33.67,25300.0,24.4393,24.4393,24.2021,24.2021,25300.0
2009-05-07 10:30:00,33.65,33.68,33.54,33.63,16200.0,24.1877,24.2093,24.1086,24.1733,16200.0
2009-05-07 10:40:00,33.66,33.76,33.42,33.76,61500.0,24.1949,24.2668,24.0224,24.2668,61500.0
2009-05-07 10:50:00,33.74,33.78,33.74,33.78,3300.0,24.2524,24.2811,24.2524,24.2811,3300.0
2009-05-07 11:00:00,33.74,33.78,33.59,33.59,5200.0,24.2524,24.2811,24.1446,24.1446,5200.0
2009-05-07 11:10:00,33.57,33.58,33.5,33.5,4700.0,24.1302,24.1374,24.0799,24.0799,4700.0
2009-05-07 11:20:00,33.51,33.56,33.5,33.56,11000.0,24.0871,24.123,24.0799,24.123,11000.0
2009-05-07 11:30:00,33.61,33.68,33.61,33.68,1300.0,24.1589,24.2093,24.1589,24.2093,1300.0
2009-05-07 11:40:00,33.68,33.68,33.68,33.68,0.0,24.2093,24.2093,24.2093,24.2093,0.0
2009-05-07 11:50:00,33.69,33.69,33.69,33.69,100.0,24.2164,24.2164,24.2164,24.2164,100.0
2009-05-07 12:00:00,33.67,33.67,33.67,33.67,100.0,24.2021,24.2021,24.2021,24.2021,100.0
2009-05-07 12:10:00,33.65,33.66,33.64,33.64,1500.0,24.1877,24.1949,24.1805,24.1805,1500.0
2009-05-07 12:20:00,33.66,33.66,33.65,33.66,800.0,24.1949,24.1949,24.1877,24.1949,800.0
2009-05-07 12:30:00,33.65,33.66,33.65,33.66,800.0,24.1877,24.1949,24.1877,24.1949,800.0
2009-05-07 12:40:00,33.66,33.75,33.66,33.74,1400.0,24.1949,24.2596,24.1949,24.2524,1400.0
2009-05-07 12:50:00,33.76,33.76,33.76,33.76,200.0,24.2668,24.2668,24.2668,24.2668,200.0
2009-05-07 13:00:00,33.71,33.71,33.66,33.66,1000.0,24.2308,24.2308,24.1949,24.1949,1000.0
2009-05-07 13:10:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-05-07 13:20:00,33.57,33.58,33.57,33.58,200.0,24.1302,24.1374,24.1302,24.1374,200.0
2009-05-07 13:30:00,33.51,33.51,33.51,33.51,500.0,24.0871,24.0871,24.0871,24.0871,500.0
2009-05-07 13:40:00,33.38,33.43,33.38,33.43,1300.0,23.9936,24.0296,23.9936,24.0296,1300.0
2009-05-07 13:50:00,33.41,33.44,33.41,33.44,1500.0,24.0152,24.0367,24.0152,24.0367,1500.0
2009-05-07 14:00:00,33.46,33.46,33.41,33.41,500.0,24.0511,24.0511,24.0152,24.0152,500.0
2009-05-07 14:10:00,33.41,33.41,33.37,33.37,2300.0,24.0152,24.0152,23.9864,23.9864,2300.0
2009-05-07 14:20:00,33.38,33.44,33.38,33.44,1300.0,23.9936,24.0367,23.9936,24.0367,1300.0
2009-05-07 14:30:00,33.38,33.4,33.36,33.36,600.0,23.9936,24.008,23.9792,23.9792,600.0
2009-05-07 14:40:00,33.35,33.37,33.32,33.32,25700.0,23.972,23.9864,23.9505,23.9505,25700.0
2009-05-07 14:50:00,33.39,33.39,33.35,33.37,2400.0,24.0008,24.0008,23.972,23.9864,2400.0
2009-05-07 15:00:00,33.35,33.45,33.32,33.32,5500.0,23.972,24.0439,23.9505,23.9505,5500.0
2009-05-07 15:10:00,33.34,33.4,33.33,33.4,3400.0,23.9649,24.008,23.9577,24.008,3400.0
2009-05-07 15:20:00,33.38,33.46,33.38,33.43,5400.0,23.9936,24.0511,23.9936,24.0296,5400.0
2009-05-07 15:30:00,33.4,33.4,33.3,33.34,4100.0,24.008,24.008,23.9361,23.9649,4100.0
2009-05-07 15:40:00,33.37,33.43,33.37,33.43,3800.0,23.9864,24.0296,23.9864,24.0296,3800.0
2009-05-07 15:50:00,33.43,33.54,33.42,33.54,8700.0,24.0296,24.1086,24.0224,24.1086,8700.0
2009-05-08 09:30:00,34.05,34.16,34.0,34.07,15700.0,24.4752,24.5543,24.4393,24.4896,15700.0
2009-05-08 09:40:00,34.15,34.3,34.15,34.3,16400.0,24.5471,24.6549,24.5471,24.6549,16400.0
2009-05-08 09:50:00,34.25,34.25,34.2,34.23,4500.0,24.619,24.619,24.583,24.6046,4500.0
2009-05-08 10:00:00,34.19,34.19,34.12,34.12,3600.0,24.5758,24.5758,24.5255,24.5255,3600.0
2009-05-08 10:10:00,34.07,34.07,33.94,33.94,34900.0,24.4896,24.4896,24.3961,24.3961,34900.0
2009-05-08 10:20:00,33.98,33.98,33.86,33.9,13100.0,24.4249,24.4249,24.3386,24.3674,13100.0
2009-05-08 10:30:00,33.86,33.98,33.86,33.94,5700.0,24.3386,24.4249,24.3386,24.3961,5700.0
2009-05-08 10:40:00,33.96,33.98,33.94,33.94,500.0,24.4105,24.4249,24.3961,24.3961,500.0
2009-05-08 10:50:00,33.94,33.98,33.91,33.97,4900.0,24.3961,24.4249,24.3746,24.4177,4900.0
2009-05-08 11:00:00,33.98,34.06,33.98,34.06,1300.0,24.4249,24.4824,24.4249,24.4824,1300.0
2009-05-08 11:10:00,34.1,34.13,34.05,34.13,4000.0,24.5111,24.5327,24.4752,24.5327,4000.0
2009-05-08 11:20:00,34.11,34.11,34.03,34.03,900.0,24.5183,24.5183,24.4608,24.4608,900.0
2009-05-08 11:30:00,34.06,34.06,34.06,34.06,400.0,24.4824,24.4824,24.4824,24.4824,400.0
2009-05-08 11:40:00,34.08,34.16,34.08,34.16,1200.0,24.4968,24.5543,24.4968,24.5543,1200.0
2009-05-08 11:50:00,34.18,34.21,34.18,34.21,500.0,24.5687,24.5902,24.5687,24.5902,500.0
2009-05-08 12:00:00,34.23,34.25,34.23,34.25,1900.0,24.6046,24.619,24.6046,24.619,1900.0
2009-05-08 12:10:00,34.25,34.36,34.25,34.36,14000.0,24.619,24.698,24.619,24.698,14000.0
2009-05-08 12:20:00,34.34,34.34,34.34,34.34,900.0,24.6837,24.6837,24.6837,24.6837,900.0
2009-05-08 12:30:00,34.29,34.33,34.29,34.33,2300.0,24.6477,24.6765,24.6477,24.6765,2300.0
2009-05-08 12:40:00,34.33,34.37,34.28,34.28,2300.0,24.6765,24.7052,24.6405,24.6405,2300.0
2009-05-08 12:50:00,34.29,34.4,34.26,34.4,4800.0,24.6477,24.7268,24.6262,24.7268,4800.0
2009-05-08 13:00:00,34.4,34.4,34.38,34.4,3400.0,24.7268,24.7268,24.7124,24.7268,3400.0
2009-05-08 13:10:00,34.38,34.4,34.35,34.35,10400.0,24.7124,24.7268,24.6908,24.6908,10400.0
2009-05-08 13:20:00,34.35,34.4,34.35,34.39,7600.0,24.6908,24.7268,24.6908,24.7196,7600.0
2009-05-08 13:30:00,34.35,34.35,34.32,34.33,2000.0,24.6908,24.6908,24.6693,24.6765,2000.0
2009-05-08 13:40:00,34.36,34.4,34.36,34.4,7000.0,24.698,24.7268,24.698,24.7268,7000.0
2009-05-08 13:50:00,34.37,34.37,34.34,34.34,2700.0,24.7052,24.7052,24.6837,24.6837,2700.0
2009-05-08 14:00:00,34.35,34.37,34.35,34.36,1500.0,24.6908,24.7052,24.6908,24.698,1500.0
2009-05-08 14:10:00,34.38,34.44,34.38,34.43,12800.0,24.7124,24.7555,24.7124,24.7484,12800.0
2009-05-08 14:20:00,34.46,34.55,34.46,34.52,36900.0,24.7699,24.8346,24.7699,24.813,36900.0
2009-05-08 14:30:00,34.53,34.58,34.49,34.54,18800.0,24.8202,24.8562,24.7915,24.8274,18800.0
2009-05-08 14:40:00,34.57,34.62,34.57,34.62,3000.0,24.849,24.8849,24.849,24.8849,3000.0
2009-05-08 14:50:00,34.66,34.77,34.62,34.68,41600.0,24.9137,24.9927,24.8849,24.9281,41600.0
2009-05-08 15:00:00,34.66,34.66,34.51,34.54,7400.0,24.9137,24.9137,24.8059,24.8274,7400.0
2009-05-08 15:10:00,34.6,34.6,34.46,34.48,8700.0,24.8705,24.8705,24.7699,24.7843,8700.0
2009-05-08 15:20:00,34.54,34.62,34.54,34.57,15100.0,24.8274,24.8849,24.8274,24.849,15100.0
2009-05-08 15:30:00,34.55,34.56,34.53,34.56,2600.0,24.8346,24.8418,24.8202,24.8418,2600.0
2009-05-08 15:40:00,34.55,34.63,34.55,34.59,7500.0,24.8346,24.8921,24.8346,24.8634,7500.0
2009-05-08 15:50:00,34.57,34.63,34.54,34.63,7700.0,24.849,24.8921,24.8274,24.8921,7700.0
2009-05-11 09:30:00,34.05,34.05,33.83,33.88,5400.0,24.4752,24.4752,24.3171,24.353,5400.0
2009-05-11 09:40:00,33.88,33.88,33.88,33.88,0.0,24.353,24.353,24.353,24.353,0.0
2009-05-11 09:50:00,33.72,33.81,33.72,33.75,5700.0,24.238,24.3027,24.238,24.2596,5700.0
2009-05-11 10:00:00,33.76,33.82,33.76,33.81,1400.0,24.2668,24.3099,24.2668,24.3027,1400.0
2009-05-11 10:10:00,33.81,33.81,33.81,33.81,0.0,24.3027,24.3027,24.3027,24.3027,0.0
2009-05-11 10:20:00,33.96,33.96,33.96,33.96,100.0,24.4105,24.4105,24.4105,24.4105,100.0
2009-05-11 10:30:00,33.92,33.92,33.92,33.92,1500.0,24.3818,24.3818,24.3818,24.3818,1500.0
2009-05-11 10:40:00,34.03,34.03,34.03,34.03,400.0,24.4608,24.4608,24.4608,24.4608,400.0
2009-05-11 10:50:00,33.98,34.03,33.98,33.99,1800.0,24.4249,24.4608,24.4249,24.4321,1800.0
2009-05-11 11:00:00,33.98,34.01,33.98,33.99,2800.0,24.4249,24.4465,24.4249,24.4321,2800.0
2009-05-11 11:10:00,34.02,34.06,34.02,34.06,400.0,24.4536,24.4824,24.4536,24.4824,400.0
2009-05-11 11:20:00,34.06,34.07,34.03,34.05,6300.0,24.4824,24.4896,24.4608,24.4752,6300.0
2009-05-11 11:30:00,33.98,33.98,33.98,33.98,300.0,24.4249,24.4249,24.4249,24.4249,300.0
2009-05-11 11:40:00,34.02,34.02,34.01,34.01,700.0,24.4536,24.4536,24.4465,24.4465,700.0
2009-05-11 11:50:00,33.98,34.01,33.98,34.01,400.0,24.4249,24.4465,24.4249,24.4465,400.0
2009-05-11 12:00:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-11 12:10:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 12:20:00,34.01,34.01,34.0,34.0,900.0,24.4465,24.4465,24.4393,24.4393,900.0
2009-05-11 12:30:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:40:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-11 12:50:00,33.89,33.91,33.89,33.91,1700.0,24.3602,24.3746,24.3602,24.3746,1700.0
2009-05-11 13:00:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:10:00,33.91,33.91,33.91,33.91,0.0,24.3746,24.3746,24.3746,24.3746,0.0
2009-05-11 13:20:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-11 13:30:00,33.96,34.01,33.96,34.01,200.0,24.4105,24.4465,24.4105,24.4465,200.0
2009-05-11 13:40:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-11 13:50:00,34.01,34.01,34.01,34.01,0.0,24.4465,24.4465,24.4465,24.4465,0.0
2009-05-11 14:00:00,33.94,33.94,33.92,33.92,300.0,24.3961,24.3961,24.3818,24.3818,300.0
2009-05-11 14:10:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:20:00,33.92,33.92,33.92,33.92,0.0,24.3818,24.3818,24.3818,24.3818,0.0
2009-05-11 14:30:00,33.97,33.97,33.97,33.97,500.0,24.4177,24.4177,24.4177,24.4177,500.0
2009-05-11 14:40:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 14:50:00,33.97,33.97,33.97,33.97,0.0,24.4177,24.4177,24.4177,24.4177,0.0
2009-05-11 15:00:00,33.98,34.07,33.98,34.0,34900.0,24.4249,24.4896,24.4249,24.4393,34900.0
2009-05-11 15:10:00,34.04,34.04,34.04,34.04,100.0,24.468,24.468,24.468,24.468,100.0
2009-05-11 15:20:00,33.95,33.95,33.88,33.93,2400.0,24.4033,24.4033,24.353,24.389,2400.0
2009-05-11 15:30:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-11 15:40:00,33.85,33.89,33.85,33.89,500.0,24.3314,24.3602,24.3314,24.3602,500.0
2009-05-11 15:50:00,33.89,33.89,33.81,33.81,200.0,24.3602,24.3602,24.3027,24.3027,200.0
2009-05-12 09:30:00,34.19,34.19,33.97,33.99,18200.0,24.5758,24.5758,24.4177,24.4321,18200.0
2009-05-12 09:40:00,33.88,33.94,33.87,33.94,5200.0,24.353,24.3961,24.3458,24.3961,5200.0
2009-05-12 09:50:00,33.87,33.91,33.87,33.91,3500.0,24.3458,24.3746,24.3458,24.3746,3500.0
2009-05-12 10:00:00,33.87,33.87,33.87,33.87,600.0,24.3458,24.3458,24.3458,24.3458,600.0
2009-05-12 10:10:00,33.87,33.87,33.78,33.81,2500.0,24.3458,24.3458,24.2811,24.3027,2500.0
2009-05-12 10:20:00,33.85,33.86,33.85,33.86,800.0,24.3314,24.3386,24.3314,24.3386,800.0
2009-05-12 10:30:00,33.83,33.86,33.78,33.79,11100.0,24.3171,24.3386,24.2811,24.2883,11100.0
2009-05-12 10:40:00,33.79,33.88,33.79,33.88,7900.0,24.2883,24.353,24.2883,24.353,7900.0
2009-05-12 10:50:00,33.88,33.88,33.81,33.86,6900.0,24.353,24.353,24.3027,24.3386,6900.0
2009-05-12 11:00:00,33.94,33.99,33.94,33.96,132100.0,24.3961,24.4321,24.3961,24.4105,132100.0
2009-05-12 11:10:00,33.93,33.93,33.85,33.85,3100.0,24.389,24.389,24.3314,24.3314,3100.0
2009-05-12 11:20:00,33.86,33.86,33.8,33.83,4400.0,24.3386,24.3386,24.2955,24.3171,4400.0
2009-05-12 11:30:00,33.84,33.85,33.84,33.85,400.0,24.3243,24.3314,24.3243,24.3314,400.0
2009-05-12 11:40:00,33.88,33.91,33.8,33.8,87000.0,24.353,24.3746,24.2955,24.2955,87000.0
2009-05-12 11:50:00,33.8,33.8,33.8,33.8,0.0,24.2955,24.2955,24.2955,24.2955,0.0
2009-05-12 12:00:00,33.8,33.81,33.77,33.81,6700.0,24.2955,24.3027,24.2739,24.3027,6700.0
2009-05-12 12:10:00,33.76,33.78,33.68,33.68,9300.0,24.2668,24.2811,24.2093,24.2093,9300.0
2009-05-12 12:20:00,33.69,33.69,33.67,33.67,500.0,24.2164,24.2164,24.2021,24.2021,500.0
2009-05-12 12:30:00,33.64,33.64,33.64,33.64,100.0,24.1805,24.1805,24.1805,24.1805,100.0
2009-05-12 12:40:00,33.61,33.62,33.61,33.62,2200.0,24.1589,24.1661,24.1589,24.1661,2200.0
2009-05-12 12:50:00,33.62,33.62,33.62,33.62,0.0,24.1661,24.1661,24.1661,24.1661,0.0
2009-05-12 13:00:00,33.59,33.59,33.59,33.59,100.0,24.1446,24.1446,24.1446,24.1446,100.0
2009-05-12 13:10:00,33.59,33.59,33.59,33.59,100.0,24.1446,24.1446,24.1446,24.1446,100.0
2009-05-12 13:20:00,33.62,33.62,33.62,33.62,200.0,24.1661,24.1661,24.1661,24.1661,200.0
2009-05-12 13:30:00,33.64,33.75,33.64,33.75,1800.0,24.1805,24.2596,24.1805,24.2596,1800.0
2009-05-12 13:40:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-12 13:50:00,33.7,33.7,33.7,33.7,2500.0,24.2236,24.2236,24.2236,24.2236,2500.0
2009-05-12 14:00:00,33.71,33.77,33.71,33.76,400.0,24.2308,24.2739,24.2308,24.2668,400.0
2009-05-12 14:10:00,33.72,33.72,33.68,33.71,2100.0,24.238,24.238,24.2093,24.2308,2100.0
2009-05-12 14:20:00,33.71,33.71,33.71,33.71,0.0,24.2308,24.2308,24.2308,24.2308,0.0
2009-05-12 14:30:00,33.73,33.77,33.73,33.74,1200.0,24.2452,24.2739,24.2452,24.2524,1200.0
2009-05-12 14:40:00,33.87,33.91,33.87,33.91,700.0,24.3458,24.3746,24.3458,24.3746,700.0
2009-05-12 14:50:00,33.89,33.99,33.89,33.99,1300.0,24.3602,24.4321,24.3602,24.4321,1300.0
2009-05-12 15:00:00,34.0,34.0,34.0,34.0,1600.0,24.4393,24.4393,24.4393,24.4393,1600.0
2009-05-12 15:10:00,34.04,34.07,34.01,34.01,2500.0,24.468,24.4896,24.4465,24.4465,2500.0
2009-05-12 15:20:00,34.01,34.01,34.01,34.01,100.0,24.4465,24.4465,24.4465,24.4465,100.0
2009-05-12 15:30:00,34.06,34.06,34.03,34.03,200.0,24.4824,24.4824,24.4608,24.4608,200.0
2009-05-12 15:40:00,34.01,34.01,34.01,34.01,200.0,24.4465,24.4465,24.4465,24.4465,200.0
2009-05-12 15:50:00,33.97,33.98,33.93,33.98,700.0,24.4177,24.4249,24.389,24.4249,700.0
2009-05-13 09:30:00,33.39,33.43,33.07,33.15,18000.0,24.0008,24.0296,23.7708,23.8283,18000.0
2009-05-13 09:40:00,33.15,33.15,33.15,33.15,500.0,23.8283,23.8283,23.8283,23.8283,500.0
2009-05-13 09:50:00,33.25,33.25,33.24,33.25,500.0,23.9002,23.9002,23.893,23.9002,500.0
2009-05-13 10:00:00,33.25,33.25,33.25,33.25,0.0,23.9002,23.9002,23.9002,23.9002,0.0
2009-05-13 10:10:00,33.22,33.32,33.22,33.32,900.0,23.8786,23.9505,23.8786,23.9505,900.0
2009-05-13 10:20:00,33.3,33.3,33.3,33.3,100.0,23.9361,23.9361,23.9361,23.9361,100.0
2009-05-13 10:30:00,33.34,33.34,33.31,33.34,2600.0,23.9649,23.9649,23.9433,23.9649,2600.0
2009-05-13 10:40:00,33.32,33.32,33.32,33.32,100.0,23.9505,23.9505,23.9505,23.9505,100.0
2009-05-13 10:50:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 11:00:00,33.32,33.32,33.32,33.32,0.0,23.9505,23.9505,23.9505,23.9505,0.0
2009-05-13 11:10:00,33.17,33.17,33.13,33.13,7400.0,23.8427,23.8427,23.8139,23.8139,7400.0
2009-05-13 11:20:00,33.17,33.18,33.17,33.18,300.0,23.8427,23.8499,23.8427,23.8499,300.0
2009-05-13 11:30:00,33.14,33.14,33.14,33.14,200.0,23.8211,23.8211,23.8211,23.8211,200.0
2009-05-13 11:40:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-13 11:50:00,33.13,33.13,33.1,33.1,900.0,23.8139,23.8139,23.7923,23.7923,900.0
2009-05-13 12:00:00,33.1,33.16,33.1,33.15,1800.0,23.7923,23.8355,23.7923,23.8283,1800.0
2009-05-13 12:10:00,33.18,33.21,33.18,33.21,1700.0,23.8499,23.8714,23.8499,23.8714,1700.0
2009-05-13 12:20:00,33.18,33.18,33.13,33.16,12800.0,23.8499,23.8499,23.8139,23.8355,12800.0
2009-05-13 12:30:00,33.13,33.14,33.12,33.12,1100.0,23.8139,23.8211,23.8067,23.8067,1100.0
2009-05-13 12:40:00,33.12,33.12,33.12,33.12,0.0,23.8067,23.8067,23.8067,23.8067,0.0
2009-05-13 12:50:00,33.04,33.04,33.0,33.01,21000.0,23.7492,23.7492,23.7205,23.7277,21000.0
2009-05-13 13:00:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:10:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:20:00,33.01,33.01,33.01,33.01,0.0,23.7277,23.7277,23.7277,23.7277,0.0
2009-05-13 13:30:00,32.9,32.9,32.9,32.9,200.0,23.6486,23.6486,23.6486,23.6486,200.0
2009-05-13 13:40:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-05-13 13:50:00,32.97,32.97,32.92,32.92,600.0,23.6989,23.6989,23.663,23.663,600.0
2009-05-13 14:00:00,32.91,32.91,32.91,32.91,100.0,23.6558,23.6558,23.6558,23.6558,100.0
2009-05-13 14:10:00,32.96,32.99,32.96,32.99,200.0,23.6917,23.7133,23.6917,23.7133,200.0
2009-05-13 14:20:00,32.99,32.99,32.99,32.99,0.0,23.7133,23.7133,23.7133,23.7133,0.0
2009-05-13 14:30:00,32.91,32.91,32.91,32.91,200.0,23.6558,23.6558,23.6558,23.6558,200.0
2009-05-13 14:40:00,32.92,32.92,32.91,32.91,400.0,23.663,23.663,23.6558,23.6558,400.0
2009-05-13 14:50:00,32.91,33.02,32.91,33.02,200.0,23.6558,23.7348,23.6558,23.7348,200.0
2009-05-13 15:00:00,33.02,33.02,33.02,33.02,0.0,23.7348,23.7348,23.7348,23.7348,0.0
2009-05-13 15:10:00,32.88,32.88,32.88,32.88,100.0,23.6342,23.6342,23.6342,23.6342,100.0
2009-05-13 15:20:00,32.89,32.94,32.89,32.94,600.0,23.6414,23.6773,23.6414,23.6773,600.0
2009-05-13 15:30:00,32.94,32.94,32.94,32.94,0.0,23.6773,23.6773,23.6773,23.6773,0.0
2009-05-13 15:40:00,32.95,33.03,32.95,32.98,900.0,23.6845,23.742,23.6845,23.7061,900.0
2009-05-13 15:50:00,32.94,32.95,32.88,32.9,2900.0,23.6773,23.6845,23.6342,23.6486,2900.0
2009-05-14 09:30:00,32.84,32.99,32.84,32.89,2500.0,23.6055,23.7133,23.6055,23.6414,2500.0
2009-05-14 09:40:00,32.95,32.99,32.94,32.95,900.0,23.6845,23.7133,23.6773,23.6845,900.0
2009-05-14 09:50:00,32.8,32.83,32.8,32.83,1300.0,23.5767,23.5983,23.5767,23.5983,1300.0
2009-05-14 10:00:00,32.91,33.03,32.9,33.01,5900.0,23.6558,23.742,23.6486,23.7277,5900.0
2009-05-14 10:10:00,33.03,33.07,33.03,33.04,4300.0,23.742,23.7708,23.742,23.7492,4300.0
2009-05-14 10:20:00,33.07,33.07,32.98,32.98,400.0,23.7708,23.7708,23.7061,23.7061,400.0
2009-05-14 10:30:00,32.99,33.07,32.99,33.06,800.0,23.7133,23.7708,23.7133,23.7636,800.0
2009-05-14 10:40:00,32.97,32.97,32.97,32.97,100.0,23.6989,23.6989,23.6989,23.6989,100.0
2009-05-14 10:50:00,32.99,32.99,32.99,32.99,300.0,23.7133,23.7133,23.7133,23.7133,300.0
2009-05-14 11:00:00,33.06,33.08,33.06,33.08,200.0,23.7636,23.778,23.7636,23.778,200.0
2009-05-14 11:10:00,33.09,33.14,33.09,33.14,1300.0,23.7852,23.8211,23.7852,23.8211,1300.0
2009-05-14 11:20:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:30:00,33.14,33.14,33.14,33.14,0.0,23.8211,23.8211,23.8211,23.8211,0.0
2009-05-14 11:40:00,33.14,33.14,33.14,33.14,600.0,23.8211,23.8211,23.8211,23.8211,600.0
2009-05-14 11:50:00,33.15,33.15,33.15,33.15,1400.0,23.8283,23.8283,23.8283,23.8283,1400.0
2009-05-14 12:00:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:10:00,33.15,33.15,33.15,33.15,0.0,23.8283,23.8283,23.8283,23.8283,0.0
2009-05-14 12:20:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-14 12:30:00,33.27,33.27,33.27,33.27,700.0,23.9145,23.9145,23.9145,23.9145,700.0
2009-05-14 12:40:00,33.29,33.29,33.29,33.29,600.0,23.9289,23.9289,23.9289,23.9289,600.0
2009-05-14 12:50:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:00:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:10:00,33.29,33.29,33.29,33.29,0.0,23.9289,23.9289,23.9289,23.9289,0.0
2009-05-14 13:20:00,33.21,33.23,33.2,33.23,3200.0,23.8714,23.8858,23.8642,23.8858,3200.0
2009-05-14 13:30:00,33.26,33.28,33.25,33.28,2100.0,23.9074,23.9217,23.9002,23.9217,2100.0
2009-05-14 13:40:00,33.28,33.28,33.28,33.28,0.0,23.9217,23.9217,23.9217,23.9217,0.0
2009-05-14 13:50:00,33.27,33.27,33.27,33.27,100.0,23.9145,23.9145,23.9145,23.9145,100.0
2009-05-14 14:00:00,33.27,33.27,33.27,33.27,200.0,23.9145,23.9145,23.9145,23.9145,200.0
2009-05-14 14:10:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:20:00,33.27,33.27,33.27,33.27,0.0,23.9145,23.9145,23.9145,23.9145,0.0
2009-05-14 14:30:00,33.39,33.39,33.39,33.39,100.0,24.0008,24.0008,24.0008,24.0008,100.0
2009-05-14 14:40:00,33.41,33.42,33.41,33.42,200.0,24.0152,24.0224,24.0152,24.0224,200.0
2009-05-14 14:50:00,33.36,33.36,33.36,33.36,300.0,23.9792,23.9792,23.9792,23.9792,300.0
2009-05-14 15:00:00,33.39,33.43,33.34,33.34,1000.0,24.0008,24.0296,23.9649,23.9649,1000.0
2009-05-14 15:10:00,33.35,33.35,33.34,33.35,1300.0,23.972,23.972,23.9649,23.972,1300.0
2009-05-14 15:20:00,33.34,33.34,33.34,33.34,100.0,23.9649,23.9649,23.9649,23.9649,100.0
2009-05-14 15:30:00,33.34,33.34,33.21,33.21,2900.0,23.9649,23.9649,23.8714,23.8714,2900.0
2009-05-14 15:40:00,33.22,33.31,33.22,33.31,4700.0,23.8786,23.9433,23.8786,23.9433,4700.0
2009-05-14 15:50:00,33.22,33.22,33.22,33.22,300.0,23.8786,23.8786,23.8786,23.8786,300.0
2009-05-15 09:30:00,33.35,33.49,33.24,33.35,31300.0,23.972,24.0727,23.893,23.972,31300.0
2009-05-15 09:40:00,33.34,33.35,33.29,33.35,500.0,23.9649,23.972,23.9289,23.972,500.0
2009-05-15 09:50:00,33.38,33.39,33.35,33.35,1300.0,23.9936,24.0008,23.972,23.972,1300.0
2009-05-15 10:00:00,33.26,33.26,33.26,33.26,200.0,23.9074,23.9074,23.9074,23.9074,200.0
2009-05-15 10:10:00,33.3,33.3,33.23,33.23,400.0,23.9361,23.9361,23.8858,23.8858,400.0
2009-05-15 10:20:00,33.3,33.31,33.3,33.3,1800.0,23.9361,23.9433,23.9361,23.9361,1800.0
2009-05-15 10:30:00,33.31,33.31,33.31,33.31,700.0,23.9433,23.9433,23.9433,23.9433,700.0
2009-05-15 10:40:00,33.43,33.43,33.43,33.43,500.0,24.0296,24.0296,24.0296,24.0296,500.0
2009-05-15 10:50:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:00:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:10:00,33.43,33.43,33.43,33.43,0.0,24.0296,24.0296,24.0296,24.0296,0.0
2009-05-15 11:20:00,33.42,33.42,33.35,33.35,1700.0,24.0224,24.0224,23.972,23.972,1700.0
2009-05-15 11:30:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:40:00,33.35,33.35,33.35,33.35,0.0,23.972,23.972,23.972,23.972,0.0
2009-05-15 11:50:00,33.17,33.17,33.13,33.13,5800.0,23.8427,23.8427,23.8139,23.8139,5800.0
2009-05-15 12:00:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:10:00,33.13,33.13,33.13,33.13,0.0,23.8139,23.8139,23.8139,23.8139,0.0
2009-05-15 12:20:00,33.05,33.05,33.05,33.05,10000.0,23.7564,23.7564,23.7564,23.7564,10000.0
2009-05-15 12:30:00,33.07,33.07,33.07,33.07,5900.0,23.7708,23.7708,23.7708,23.7708,5900.0
2009-05-15 12:40:00,33.12,33.12,33.05,33.05,31300.0,23.8067,23.8067,23.7564,23.7564,31300.0
2009-05-15 12:50:00,33.04,33.04,33.0,33.0,3100.0,23.7492,23.7492,23.7205,23.7205,3100.0
2009-05-15 13:00:00,33.06,33.06,33.06,33.06,1500.0,23.7636,23.7636,23.7636,23.7636,1500.0
2009-05-15 13:10:00,33.05,33.11,33.05,33.1,5900.0,23.7564,23.7995,23.7564,23.7923,5900.0
2009-05-15 13:20:00,33.05,33.05,33.03,33.03,6100.0,23.7564,23.7564,23.742,23.742,6100.0
2009-05-15 13:30:00,33.01,33.01,33.0,33.0,6100.0,23.7277,23.7277,23.7205,23.7205,6100.0
2009-05-15 13:40:00,32.94,32.94,32.92,32.92,2000.0,23.6773,23.6773,23.663,23.663,2000.0
2009-05-15 13:50:00,32.91,32.91,32.91,32.91,500.0,23.6558,23.6558,23.6558,23.6558,500.0
2009-05-15 14:00:00,32.91,32.91,32.91,32.91,0.0,23.6558,23.6558,23.6558,23.6558,0.0
2009-05-15 14:10:00,32.99,32.99,32.99,32.99,100.0,23.7133,23.7133,23.7133,23.7133,100.0
2009-05-15 14:20:00,33.0,33.05,32.96,32.96,131500.0,23.7205,23.7564,23.6917,23.6917,131500.0
2009-05-15 14:30:00,32.96,32.96,32.96,32.96,0.0,23.6917,23.6917,23.6917,23.6917,0.0
2009-05-15 14:40:00,32.86,32.86,32.86,32.86,200.0,23.6198,23.6198,23.6198,23.6198,200.0
2009-05-15 14:50:00,32.86,32.86,32.86,32.86,0.0,23.6198,23.6198,23.6198,23.6198,0.0
2009-05-15 15:00:00,32.9,32.9,32.86,32.86,800.0,23.6486,23.6486,23.6198,23.6198,800.0
2009-05-15 15:10:00,32.88,32.95,32.88,32.95,300.0,23.6342,23.6845,23.6342,23.6845,300.0
2009-05-15 15:20:00,32.92,33.0,32.89,33.0,1100.0,23.663,23.7205,23.6414,23.7205,1100.0
2009-05-15 15:30:00,32.97,32.98,32.95,32.96,1600.0,23.6989,23.7061,23.6845,23.6917,1600.0
2009-05-15 15:40:00,32.94,33.01,32.94,32.98,2000.0,23.6773,23.7277,23.6773,23.7061,2000.0
2009-05-15 15:50:00,32.97,32.99,32.97,32.98,400.0,23.6989,23.7133,23.6989,23.7061,400.0
2009-05-18 09:30:00,33.44,33.57,33.32,33.48,5100.0,24.0367,24.1302,23.9505,24.0655,5100.0
2009-05-18 09:40:00,33.51,33.54,33.45,33.52,2700.0,24.0871,24.1086,24.0439,24.0942,2700.0
2009-05-18 09:50:00,33.6,33.61,33.53,33.57,239900.0,24.1517,24.1589,24.1014,24.1302,239900.0
2009-05-18 10:00:00,33.5,33.5,33.47,33.47,1300.0,24.0799,24.0799,24.0583,24.0583,1300.0
2009-05-18 10:10:00,33.49,33.52,33.47,33.47,7400.0,24.0727,24.0942,24.0583,24.0583,7400.0
2009-05-18 10:20:00,33.54,33.56,33.54,33.55,4400.0,24.1086,24.123,24.1086,24.1158,4400.0
2009-05-18 10:30:00,33.55,33.55,33.55,33.55,0.0,24.1158,24.1158,24.1158,24.1158,0.0
2009-05-18 10:40:00,33.58,33.7,33.58,33.7,1000.0,24.1374,24.2236,24.1374,24.2236,1000.0
2009-05-18 10:50:00,33.77,33.77,33.7,33.7,200.0,24.2739,24.2739,24.2236,24.2236,200.0
2009-05-18 11:00:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:10:00,33.7,33.7,33.7,33.7,0.0,24.2236,24.2236,24.2236,24.2236,0.0
2009-05-18 11:20:00,33.67,33.67,33.67,33.67,300.0,24.2021,24.2021,24.2021,24.2021,300.0
2009-05-18 11:30:00,33.67,33.67,33.67,33.67,0.0,24.2021,24.2021,24.2021,24.2021,0.0
2009-05-18 11:40:00,33.81,33.81,33.76,33.76,1000.0,24.3027,24.3027,24.2668,24.2668,1000.0
2009-05-18 11:50:00,33.76,33.76,33.76,33.76,0.0,24.2668,24.2668,24.2668,24.2668,0.0
2009-05-18 12:00:00,33.74,33.74,33.73,33.73,900.0,24.2524,24.2524,24.2452,24.2452,900.0
2009-05-18 12:10:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-05-18 12:20:00,33.72,33.72,33.72,33.72,0.0,24.238,24.238,24.238,24.238,0.0
2009-05-18 12:30:00,33.82,33.82,33.82,33.82,100.0,24.3099,24.3099,24.3099,24.3099,100.0
2009-05-18 12:40:00,33.82,33.82,33.82,33.82,0.0,24.3099,24.3099,24.3099,24.3099,0.0
2009-05-18 12:50:00,33.87,33.87,33.87,33.87,100.0,24.3458,24.3458,24.3458,24.3458,100.0
2009-05-18 13:00:00,33.86,33.86,33.86,33.86,100.0,24.3386,24.3386,24.3386,24.3386,100.0
2009-05-18 13:10:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 13:20:00,33.83,33.83,33.83,33.83,100.0,24.3171,24.3171,24.3171,24.3171,100.0
2009-05-18 13:30:00,33.88,33.88,33.88,33.88,400.0,24.353,24.353,24.353,24.353,400.0
2009-05-18 13:40:00,33.84,33.86,33.82,33.86,400.0,24.3243,24.3386,24.3099,24.3386,400.0
2009-05-18 13:50:00,33.86,33.86,33.86,33.86,0.0,24.3386,24.3386,24.3386,24.3386,0.0
2009-05-18 14:00:00,33.83,33.87,32.87,33.79,82100.0,24.3171,24.3458,23.627,24.2883,82100.0
2009-05-18 14:10:00,33.76,33.78,33.76,33.77,2200.0,24.2668,24.2811,24.2668,24.2739,2200.0
2009-05-18 14:20:00,33.75,33.75,33.74,33.74,1500.0,24.2596,24.2596,24.2524,24.2524,1500.0
2009-05-18 14:30:00,33.79,33.81,33.77,33.77,300.0,24.2883,24.3027,24.2739,24.2739,300.0
2009-05-18 14:40:00,33.81,33.95,33.81,33.95,800.0,24.3027,24.4033,24.3027,24.4033,800.0
2009-05-18 14:50:00,33.94,33.94,33.9,33.94,900.0,24.3961,24.3961,24.3674,24.3961,900.0
2009-05-18 15:00:00,33.88,33.88,33.86,33.86,300.0,24.353,24.353,24.3386,24.3386,300.0
2009-05-18 15:10:00,33.85,33.87,33.83,33.83,300.0,24.3314,24.3458,24.3171,24.3171,300.0
2009-05-18 15:20:00,33.9,33.92,33.88,33.88,400.0,24.3674,24.3818,24.353,24.353,400.0
2009-05-18 15:30:00,33.91,33.91,33.85,33.85,2300.0,24.3746,24.3746,24.3314,24.3314,2300.0
2009-05-18 15:40:00,33.85,33.85,33.85,33.85,0.0,24.3314,24.3314,24.3314,24.3314,0.0
2009-05-18 15:50:00,33.97,34.07,33.97,34.07,2300.0,24.4177,24.4896,24.4177,24.4896,2300.0
2009-05-19 09:30:00,34.15,34.22,34.12,34.22,2100.0,24.5471,24.5974,24.5255,24.5974,2100.0
2009-05-19 09:40:00,34.19,34.23,34.16,34.16,6500.0,24.5758,24.6046,24.5543,24.5543,6500.0
2009-05-19 09:50:00,34.18,34.18,34.05,34.11,2300.0,24.5687,24.5687,24.4752,24.5183,2300.0
2009-05-19 10:00:00,34.03,34.1,34.03,34.1,200.0,24.4608,24.5111,24.4608,24.5111,200.0
2009-05-19 10:10:00,34.15,34.26,34.15,34.26,2900.0,24.5471,24.6262,24.5471,24.6262,2900.0
2009-05-19 10:20:00,34.26,34.26,34.2,34.2,1000.0,24.6262,24.6262,24.583,24.583,1000.0
2009-05-19 10:30:00,34.39,34.39,34.39,34.39,500.0,24.7196,24.7196,24.7196,24.7196,500.0
2009-05-19 10:40:00,34.46,34.47,34.41,34.42,10300.0,24.7699,24.7771,24.734,24.7412,10300.0
2009-05-19 10:50:00,34.43,34.43,34.38,34.38,9600.0,24.7484,24.7484,24.7124,24.7124,9600.0
2009-05-19 11:00:00,34.38,34.39,34.31,34.31,2800.0,24.7124,24.7196,24.6621,24.6621,2800.0
2009-05-19 11:10:00,34.31,34.31,34.31,34.31,500.0,24.6621,24.6621,24.6621,24.6621,500.0
2009-05-19 11:20:00,34.31,34.31,34.31,34.31,400.0,24.6621,24.6621,24.6621,24.6621,400.0
2009-05-19 11:30:00,34.36,34.36,34.36,34.36,100.0,24.698,24.698,24.698,24.698,100.0
2009-05-19 11:40:00,34.42,34.43,34.42,34.43,1000.0,24.7412,24.7484,24.7412,24.7484,1000.0
2009-05-19 11:50:00,34.4,34.4,34.38,34.38,200.0,24.7268,24.7268,24.7124,24.7124,200.0
2009-05-19 12:00:00,34.38,34.39,34.37,34.39,700.0,24.7124,24.7196,24.7052,24.7196,700.0
2009-05-19 12:10:00,34.39,34.39,34.39,34.39,0.0,24.7196,24.7196,24.7196,24.7196,0.0
2009-05-19 12:20:00,34.43,34.43,34.43,34.43,3600.0,24.7484,24.7484,24.7484,24.7484,3600.0
2009-05-19 12:30:00,34.39,34.39,34.37,34.37,300.0,24.7196,24.7196,24.7052,24.7052,300.0
2009-05-19 12:40:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-19 12:50:00,34.3,34.3,34.3,34.3,100.0,24.6549,24.6549,24.6549,24.6549,100.0
2009-05-19 13:00:00,34.3,34.3,34.3,34.3,0.0,24.6549,24.6549,24.6549,24.6549,0.0
2009-05-19 13:10:00,34.38,34.38,34.38,34.38,900.0,24.7124,24.7124,24.7124,24.7124,900.0
2009-05-19 13:20:00,34.42,34.43,34.42,34.43,3700.0,24.7412,24.7484,24.7412,24.7484,3700.0
2009-05-19 13:30:00,34.43,34.43,34.43,34.43,3500.0,24.7484,24.7484,24.7484,24.7484,3500.0
2009-05-19 13:40:00,34.41,34.45,34.41,34.45,8900.0,24.734,24.7627,24.734,24.7627,8900.0
2009-05-19 13:50:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-05-19 14:00:00,34.42,34.42,34.39,34.39,10400.0,24.7412,24.7412,24.7196,24.7196,10400.0
2009-05-19 14:10:00,34.37,34.4,34.37,34.39,12700.0,24.7052,24.7268,24.7052,24.7196,12700.0
2009-05-19 14:20:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-19 14:30:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-19 14:40:00,34.49,34.5,34.49,34.5,1100.0,24.7915,24.7987,24.7915,24.7987,1100.0
2009-05-19 14:50:00,34.55,34.55,34.52,34.52,400.0,24.8346,24.8346,24.813,24.813,400.0
2009-05-19 15:00:00,34.51,34.54,34.51,34.54,3300.0,24.8059,24.8274,24.8059,24.8274,3300.0
2009-05-19 15:10:00,34.5,34.51,34.48,34.48,4600.0,24.7987,24.8059,24.7843,24.7843,4600.0
2009-05-19 15:20:00,34.51,34.55,34.51,34.55,200.0,24.8059,24.8346,24.8059,24.8346,200.0
2009-05-19 15:30:00,34.48,34.48,34.41,34.41,2800.0,24.7843,24.7843,24.734,24.734,2800.0
2009-05-19 15:40:00,34.36,34.4,34.32,34.35,3900.0,24.698,24.7268,24.6693,24.6908,3900.0
2009-05-19 15:50:00,34.35,34.35,34.25,34.26,7000.0,24.6908,24.6908,24.619,24.6262,7000.0
2009-05-20 09:30:00,34.75,34.75,34.5,34.62,8400.0,24.9784,24.9784,24.7987,24.8849,8400.0
2009-05-20 09:40:00,34.71,34.83,34.71,34.83,35600.0,24.9496,25.0359,24.9496,25.0359,35600.0
2009-05-20 09:50:00,34.85,34.85,34.85,34.85,4600.0,25.0503,25.0503,25.0503,25.0503,4600.0
2009-05-20 10:00:00,34.85,34.87,34.85,34.87,9800.0,25.0503,25.0646,25.0503,25.0646,9800.0
2009-05-20 10:10:00,34.87,34.95,34.85,34.95,2400.0,25.0646,25.1221,25.0503,25.1221,2400.0
2009-05-20 10:20:00,35.0,35.02,35.0,35.02,3300.0,25.1581,25.1724,25.1581,25.1724,3300.0
2009-05-20 10:30:00,34.9,34.9,34.9,34.9,600.0,25.0862,25.0862,25.0862,25.0862,600.0
2009-05-20 10:40:00,34.9,34.94,34.9,34.9,1100.0,25.0862,25.1149,25.0862,25.0862,1100.0
2009-05-20 10:50:00,34.88,34.88,34.88,34.88,200.0,25.0718,25.0718,25.0718,25.0718,200.0
2009-05-20 11:00:00,34.82,34.82,34.82,34.82,1000.0,25.0287,25.0287,25.0287,25.0287,1000.0
2009-05-20 11:10:00,34.8,34.8,34.8,34.8,100.0,25.0143,25.0143,25.0143,25.0143,100.0
2009-05-20 11:20:00,34.79,34.79,34.75,34.78,500.0,25.0071,25.0071,24.9784,24.9999,500.0
2009-05-20 11:30:00,34.84,34.84,34.84,34.84,600.0,25.0431,25.0431,25.0431,25.0431,600.0
2009-05-20 11:40:00,34.84,34.84,34.84,34.84,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2009-05-20 11:50:00,34.75,34.75,34.68,34.71,23500.0,24.9784,24.9784,24.9281,24.9496,23500.0
2009-05-20 12:00:00,34.6,34.67,34.6,34.67,700.0,24.8705,24.9209,24.8705,24.9209,700.0
2009-05-20 12:10:00,34.64,34.64,34.64,34.64,100.0,24.8993,24.8993,24.8993,24.8993,100.0
2009-05-20 12:20:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-05-20 12:30:00,34.61,34.61,34.61,34.61,600.0,24.8777,24.8777,24.8777,24.8777,600.0
2009-05-20 12:40:00,34.57,34.57,34.57,34.57,100.0,24.849,24.849,24.849,24.849,100.0
2009-05-20 12:50:00,34.58,34.58,34.52,34.52,1000.0,24.8562,24.8562,24.813,24.813,1000.0
2009-05-20 13:00:00,34.55,34.55,34.48,34.48,6800.0,24.8346,24.8346,24.7843,24.7843,6800.0
2009-05-20 13:10:00,34.48,34.48,34.48,34.48,0.0,24.7843,24.7843,24.7843,24.7843,0.0
2009-05-20 13:20:00,34.54,34.55,34.54,34.55,600.0,24.8274,24.8346,24.8274,24.8346,600.0
2009-05-20 13:30:00,34.55,34.55,34.55,34.55,0.0,24.8346,24.8346,24.8346,24.8346,0.0
2009-05-20 13:40:00,34.71,34.71,34.69,34.7,800.0,24.9496,24.9496,24.9352,24.9424,800.0
2009-05-20 13:50:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-05-20 14:00:00,34.6,34.66,34.59,34.65,1100.0,24.8705,24.9137,24.8634,24.9065,1100.0
2009-05-20 14:10:00,34.65,34.75,34.65,34.75,4400.0,24.9065,24.9784,24.9065,24.9784,4400.0
2009-05-20 14:20:00,34.75,34.75,34.74,34.74,300.0,24.9784,24.9784,24.9712,24.9712,300.0
2009-05-20 14:30:00,34.7,34.7,34.65,34.68,4000.0,24.9424,24.9424,24.9065,24.9281,4000.0
2009-05-20 14:40:00,34.71,34.76,34.71,34.76,500.0,24.9496,24.9856,24.9496,24.9856,500.0
2009-05-20 14:50:00,34.73,34.8,34.71,34.8,400.0,24.964,25.0143,24.9496,25.0143,400.0
2009-05-20 15:00:00,34.71,34.71,34.67,34.67,8400.0,24.9496,24.9496,24.9209,24.9209,8400.0
2009-05-20 15:10:00,34.66,34.66,34.54,34.55,8200.0,24.9137,24.9137,24.8274,24.8346,8200.0
2009-05-20 15:20:00,34.52,34.6,34.48,34.51,49600.0,24.813,24.8705,24.7843,24.8059,49600.0
2009-05-20 15:30:00,34.48,34.5,34.44,34.47,3600.0,24.7843,24.7987,24.7555,24.7771,3600.0
2009-05-20 15:40:00,34.51,34.51,34.35,34.36,1200.0,24.8059,24.8059,24.6908,24.698,1200.0
2009-05-20 15:50:00,34.32,34.43,34.32,34.36,12400.0,24.6693,24.7484,24.6693,24.698,12400.0
2009-05-21 09:30:00,33.94,34.01,33.81,33.86,49700.0,24.3961,24.4465,24.3027,24.3386,49700.0
2009-05-21 09:40:00,33.89,33.96,33.89,33.91,5800.0,24.3602,24.4105,24.3602,24.3746,5800.0
2009-05-21 09:50:00,34.02,34.02,33.86,33.86,300.0,24.4536,24.4536,24.3386,24.3386,300.0
2009-05-21 10:00:00,33.93,34.01,33.86,34.01,1000.0,24.389,24.4465,24.3386,24.4465,1000.0
2009-05-21 10:10:00,33.89,33.9,33.83,33.83,800.0,24.3602,24.3674,24.3171,24.3171,800.0
2009-05-21 10:20:00,33.78,33.84,33.74,33.74,13900.0,24.2811,24.3243,24.2524,24.2524,13900.0
2009-05-21 10:30:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:40:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-05-21 10:50:00,33.8,33.8,33.72,33.73,27100.0,24.2955,24.2955,24.238,24.2452,27100.0
2009-05-21 11:00:00,33.65,33.65,33.65,33.65,500.0,24.1877,24.1877,24.1877,24.1877,500.0
2009-05-21 11:10:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:20:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-21 11:30:00,33.78,33.78,33.75,33.75,200.0,24.2811,24.2811,24.2596,24.2596,200.0
2009-05-21 11:40:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 11:50:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-05-21 12:00:00,33.93,33.93,33.93,33.93,1000.0,24.389,24.389,24.389,24.389,1000.0
2009-05-21 12:10:00,33.93,33.93,33.93,33.93,0.0,24.389,24.389,24.389,24.389,0.0
2009-05-21 12:20:00,33.83,33.83,33.83,33.83,500.0,24.3171,24.3171,24.3171,24.3171,500.0
2009-05-21 12:30:00,33.87,33.87,33.87,33.87,100.0,24.3458,24.3458,24.3458,24.3458,100.0
2009-05-21 12:40:00,33.87,33.87,33.87,33.87,0.0,24.3458,24.3458,24.3458,24.3458,0.0
2009-05-21 12:50:00,33.95,33.95,33.86,33.92,1400.0,24.4033,24.4033,24.3386,24.3818,1400.0
2009-05-21 13:00:00,33.93,33.99,33.9,33.9,1800.0,24.389,24.4321,24.3674,24.3674,1800.0
2009-05-21 13:10:00,33.91,33.91,33.91,33.91,300.0,24.3746,24.3746,24.3746,24.3746,300.0
2009-05-21 13:20:00,33.82,33.82,33.79,33.8,11000.0,24.3099,24.3099,24.2883,24.2955,11000.0
2009-05-21 13:30:00,33.78,33.82,33.77,33.77,1100.0,24.2811,24.3099,24.2739,24.2739,1100.0
2009-05-21 13:40:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 13:50:00,33.77,33.77,33.77,33.77,0.0,24.2739,24.2739,24.2739,24.2739,0.0
2009-05-21 14:00:00,33.74,33.74,33.74,33.74,100.0,24.2524,24.2524,24.2524,24.2524,100.0
2009-05-21 14:10:00,33.71,33.72,33.67,33.72,2100.0,24.2308,24.238,24.2021,24.238,2100.0
2009-05-21 14:20:00,33.69,33.75,33.69,33.75,700.0,24.2164,24.2596,24.2164,24.2596,700.0
2009-05-21 14:30:00,33.7,33.7,33.7,33.7,100.0,24.2236,24.2236,24.2236,24.2236,100.0
2009-05-21 14:40:00,33.67,33.67,33.66,33.67,13800.0,24.2021,24.2021,24.1949,24.2021,13800.0
2009-05-21 14:50:00,33.63,33.63,33.62,33.62,2800.0,24.1733,24.1733,24.1661,24.1661,2800.0
2009-05-21 15:00:00,33.69,33.69,33.64,33.64,1300.0,24.2164,24.2164,24.1805,24.1805,1300.0
2009-05-21 15:10:00,33.67,33.7,33.67,33.7,200.0,24.2021,24.2236,24.2021,24.2236,200.0
2009-05-21 15:20:00,33.68,33.69,33.65,33.66,4000.0,24.2093,24.2164,24.1877,24.1949,4000.0
2009-05-21 15:30:00,33.7,33.81,33.7,33.78,4200.0,24.2236,24.3027,24.2236,24.2811,4200.0
2009-05-21 15:40:00,33.72,33.85,33.71,33.84,1500.0,24.238,24.3314,24.2308,24.3243,1500.0
2009-05-21 15:50:00,33.82,33.91,33.76,33.91,6000.0,24.3099,24.3746,24.2668,24.3746,6000.0
2009-05-22 09:30:00,34.14,34.15,34.03,34.03,13400.0,24.5399,24.5471,24.4608,24.4608,13400.0
2009-05-22 09:40:00,34.03,34.03,33.91,33.91,4500.0,24.4608,24.4608,24.3746,24.3746,4500.0
2009-05-22 09:50:00,33.9,33.94,33.86,33.94,800.0,24.3674,24.3961,24.3386,24.3961,800.0
2009-05-22 10:00:00,33.9,33.95,33.9,33.94,600.0,24.3674,24.4033,24.3674,24.3961,600.0
2009-05-22 10:10:00,33.96,34.02,33.96,34.02,200.0,24.4105,24.4536,24.4105,24.4536,200.0
2009-05-22 10:20:00,34.08,34.13,34.06,34.1,800.0,24.4968,24.5327,24.4824,24.5111,800.0
2009-05-22 10:30:00,34.02,34.06,34.02,34.06,400.0,24.4536,24.4824,24.4536,24.4824,400.0
2009-05-22 10:40:00,34.1,34.1,34.1,34.1,500.0,24.5111,24.5111,24.5111,24.5111,500.0
2009-05-22 10:50:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:00:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:10:00,34.1,34.1,34.1,34.1,0.0,24.5111,24.5111,24.5111,24.5111,0.0
2009-05-22 11:20:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-05-22 11:30:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:40:00,34.19,34.19,34.19,34.19,0.0,24.5758,24.5758,24.5758,24.5758,0.0
2009-05-22 11:50:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 12:00:00,34.16,34.16,34.16,34.16,100.0,24.5543,24.5543,24.5543,24.5543,100.0
2009-05-22 12:10:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 12:20:00,34.11,34.11,34.11,34.11,2200.0,24.5183,24.5183,24.5183,24.5183,2200.0
2009-05-22 12:30:00,34.08,34.08,34.05,34.05,500.0,24.4968,24.4968,24.4752,24.4752,500.0
2009-05-22 12:40:00,34.14,34.14,34.14,34.14,100.0,24.5399,24.5399,24.5399,24.5399,100.0
2009-05-22 12:50:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:00:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:10:00,34.14,34.14,34.14,34.14,0.0,24.5399,24.5399,24.5399,24.5399,0.0
2009-05-22 13:20:00,34.18,34.18,34.18,34.18,100.0,24.5687,24.5687,24.5687,24.5687,100.0
2009-05-22 13:30:00,34.15,34.15,34.13,34.14,5400.0,24.5471,24.5471,24.5327,24.5399,5400.0
2009-05-22 13:40:00,34.16,34.16,34.16,34.16,200.0,24.5543,24.5543,24.5543,24.5543,200.0
2009-05-22 13:50:00,34.12,34.16,34.12,34.16,300.0,24.5255,24.5543,24.5255,24.5543,300.0
2009-05-22 14:00:00,34.17,34.17,34.14,34.14,300.0,24.5615,24.5615,24.5399,24.5399,300.0
2009-05-22 14:10:00,34.16,34.16,34.12,34.13,3300.0,24.5543,24.5543,24.5255,24.5327,3300.0
2009-05-22 14:20:00,34.14,34.16,34.14,34.16,300.0,24.5399,24.5543,24.5399,24.5543,300.0
2009-05-22 14:30:00,34.17,34.18,34.17,34.18,7700.0,24.5615,24.5687,24.5615,24.5687,7700.0
2009-05-22 14:40:00,34.18,34.23,34.18,34.23,13200.0,24.5687,24.6046,24.5687,24.6046,13200.0
2009-05-22 14:50:00,34.22,34.22,34.18,34.22,2600.0,24.5974,24.5974,24.5687,24.5974,2600.0
2009-05-22 15:00:00,34.19,34.22,34.19,34.22,400.0,24.5758,24.5974,24.5758,24.5974,400.0
2009-05-22 15:10:00,34.24,34.24,34.2,34.2,1200.0,24.6118,24.6118,24.583,24.583,1200.0
2009-05-22 15:20:00,34.16,34.16,34.12,34.12,3200.0,24.5543,24.5543,24.5255,24.5255,3200.0
2009-05-22 15:30:00,34.12,34.16,34.12,34.16,5100.0,24.5255,24.5543,24.5255,24.5543,5100.0
2009-05-22 15:40:00,34.16,34.16,34.16,34.16,0.0,24.5543,24.5543,24.5543,24.5543,0.0
2009-05-22 15:50:00,34.05,34.05,34.0,34.01,2400.0,24.4752,24.4752,24.4393,24.4465,2400.0
2009-05-26 09:30:00,33.69,33.77,33.64,33.65,2800.0,24.2164,24.2739,24.1805,24.1877,2800.0
2009-05-26 09:40:00,33.65,33.65,33.65,33.65,0.0,24.1877,24.1877,24.1877,24.1877,0.0
2009-05-26 09:50:00,33.91,33.91,33.91,33.91,100.0,24.3746,24.3746,24.3746,24.3746,100.0
2009-05-26 10:00:00,33.98,34.0,33.98,34.0,400.0,24.4249,24.4393,24.4249,24.4393,400.0
2009-05-26 10:10:00,34.0,34.0,34.0,34.0,0.0,24.4393,24.4393,24.4393,24.4393,0.0
2009-05-26 10:20:00,34.44,34.44,34.37,34.37,13400.0,24.7555,24.7555,24.7052,24.7052,13400.0
2009-05-26 10:30:00,34.37,34.37,34.37,34.37,0.0,24.7052,24.7052,24.7052,24.7052,0.0
2009-05-26 10:40:00,34.53,34.6,34.53,34.53,20500.0,24.8202,24.8705,24.8202,24.8202,20500.0
2009-05-26 10:50:00,34.55,34.55,34.55,34.55,300.0,24.8346,24.8346,24.8346,24.8346,300.0
2009-05-26 11:00:00,34.54,34.54,34.5,34.5,200.0,24.8274,24.8274,24.7987,24.7987,200.0
2009-05-26 11:10:00,34.5,34.5,34.5,34.5,0.0,24.7987,24.7987,24.7987,24.7987,0.0
2009-05-26 11:20:00,34.52,34.6,34.52,34.6,3600.0,24.813,24.8705,24.813,24.8705,3600.0
2009-05-26 11:30:00,34.61,34.62,34.57,34.58,35100.0,24.8777,24.8849,24.849,24.8562,35100.0
2009-05-26 11:40:00,34.62,34.68,34.6,34.66,10800.0,24.8849,24.9281,24.8705,24.9137,10800.0
2009-05-26 11:50:00,34.66,34.71,34.66,34.71,10600.0,24.9137,24.9496,24.9137,24.9496,10600.0
2009-05-26 12:00:00,34.71,34.71,34.63,34.67,18300.0,24.9496,24.9496,24.8921,24.9209,18300.0
2009-05-26 12:10:00,34.67,34.69,34.63,34.68,11500.0,24.9209,24.9352,24.8921,24.9281,11500.0
2009-05-26 12:20:00,34.7,34.76,34.66,34.73,10200.0,24.9424,24.9856,24.9137,24.964,10200.0
2009-05-26 12:30:00,34.74,34.77,34.71,34.74,10700.0,24.9712,24.9927,24.9496,24.9712,10700.0
2009-05-26 12:40:00,34.75,34.76,34.68,34.74,16300.0,24.9784,24.9856,24.9281,24.9712,16300.0
2009-05-26 12:50:00,34.78,34.87,34.78,34.86,17000.0,24.9999,25.0646,24.9999,25.0574,17000.0
2009-05-26 13:00:00,34.86,34.89,34.78,34.86,12600.0,25.0574,25.079,24.9999,25.0574,12600.0
2009-05-26 13:10:00,34.87,34.88,34.73,34.8,25100.0,25.0646,25.0718,24.964,25.0143,25100.0
2009-05-26 13:20:00,34.8,34.81,34.78,34.78,6000.0,25.0143,25.0215,24.9999,24.9999,6000.0
2009-05-26 13:30:00,34.76,34.82,34.74,34.82,5600.0,24.9856,25.0287,24.9712,25.0287,5600.0
2009-05-26 13:40:00,34.81,34.85,34.81,34.82,13100.0,25.0215,25.0503,25.0215,25.0287,13100.0
2009-05-26 13:50:00,34.85,34.85,34.78,34.78,10400.0,25.0503,25.0503,24.9999,24.9999,10400.0
2009-05-26 14:00:00,34.78,34.78,34.77,34.77,600.0,24.9999,24.9999,24.9927,24.9927,600.0
2009-05-26 14:10:00,34.88,34.88,34.88,34.88,4000.0,25.0718,25.0718,25.0718,25.0718,4000.0
2009-05-26 14:20:00,34.85,34.87,34.83,34.86,36700.0,25.0503,25.0646,25.0359,25.0574,36700.0
2009-05-26 14:30:00,34.85,34.85,34.85,34.85,10000.0,25.0503,25.0503,25.0503,25.0503,10000.0
2009-05-26 14:40:00,34.9,34.9,34.85,34.85,500.0,25.0862,25.0862,25.0503,25.0503,500.0
2009-05-26 14:50:00,34.85,34.85,34.81,34.81,43200.0,25.0503,25.0503,25.0215,25.0215,43200.0
2009-05-26 15:00:00,34.81,34.81,34.81,34.81,4100.0,25.0215,25.0215,25.0215,25.0215,4100.0
2009-05-26 15:10:00,34.89,34.89,34.75,34.8,41900.0,25.079,25.079,24.9784,25.0143,41900.0
2009-05-26 15:20:00,34.83,34.83,34.79,34.79,3200.0,25.0359,25.0359,25.0071,25.0071,3200.0
2009-05-26 15:30:00,34.8,34.87,34.79,34.87,28400.0,25.0143,25.0646,25.0071,25.0646,28400.0
2009-05-26 15:40:00,34.87,34.88,34.71,34.82,122900.0,25.0646,25.0718,24.9496,25.0287,122900.0
2009-05-26 15:50:00,34.8,34.83,34.75,34.75,7300.0,25.0143,25.0359,24.9784,24.9784,7300.0
2009-05-27 09:30:00,34.75,34.78,34.73,34.73,4900.0,24.9784,24.9999,24.964,24.964,4900.0
2009-05-27 09:40:00,34.75,34.75,34.75,34.75,3600.0,24.9784,24.9784,24.9784,24.9784,3600.0
2009-05-27 09:50:00,34.82,34.82,34.82,34.82,500.0,25.0287,25.0287,25.0287,25.0287,500.0
2009-05-27 10:00:00,34.87,34.94,34.67,34.71,15600.0,25.0646,25.1149,24.9209,24.9496,15600.0
2009-05-27 10:10:00,34.74,34.75,34.7,34.7,1000.0,24.9712,24.9784,24.9424,24.9424,1000.0
2009-05-27 10:20:00,34.75,34.75,34.74,34.74,700.0,24.9784,24.9784,24.9712,24.9712,700.0
2009-05-27 10:30:00,34.74,34.74,34.74,34.74,0.0,24.9712,24.9712,24.9712,24.9712,0.0
2009-05-27 10:40:00,34.84,34.84,34.71,34.71,400.0,25.0431,25.0431,24.9496,24.9496,400.0
2009-05-27 10:50:00,34.71,34.71,34.71,34.71,0.0,24.9496,24.9496,24.9496,24.9496,0.0
2009-05-27 11:00:00,34.72,34.72,34.68,34.68,600.0,24.9568,24.9568,24.9281,24.9281,600.0
2009-05-27 11:10:00,34.72,34.78,34.72,34.73,1300.0,24.9568,24.9999,24.9568,24.964,1300.0
2009-05-27 11:20:00,34.74,34.78,34.72,34.76,8000.0,24.9712,24.9999,24.9568,24.9856,8000.0
2009-05-27 11:30:00,34.74,34.84,34.74,34.8,6600.0,24.9712,25.0431,24.9712,25.0143,6600.0
2009-05-27 11:40:00,34.8,34.8,34.79,34.79,600.0,25.0143,25.0143,25.0071,25.0071,600.0
2009-05-27 11:50:00,34.82,34.84,34.78,34.83,3500.0,25.0287,25.0431,24.9999,25.0359,3500.0
2009-05-27 12:00:00,34.86,34.88,34.86,34.88,200.0,25.0574,25.0718,25.0574,25.0718,200.0
2009-05-27 12:10:00,34.89,34.9,34.89,34.9,200.0,25.079,25.0862,25.079,25.0862,200.0
2009-05-27 12:20:00,34.89,34.89,34.89,34.89,200.0,25.079,25.079,25.079,25.079,200.0
2009-05-27 12:30:00,34.9,34.91,34.85,34.85,5200.0,25.0862,25.0934,25.0503,25.0503,5200.0
2009-05-27 12:40:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 12:50:00,34.8,34.8,34.8,34.8,2500.0,25.0143,25.0143,25.0143,25.0143,2500.0
2009-05-27 13:00:00,34.85,34.85,34.85,34.85,300.0,25.0503,25.0503,25.0503,25.0503,300.0
2009-05-27 13:10:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:20:00,34.85,34.85,34.85,34.85,0.0,25.0503,25.0503,25.0503,25.0503,0.0
2009-05-27 13:30:00,34.75,34.75,34.64,34.65,24500.0,24.9784,24.9784,24.8993,24.9065,24500.0
2009-05-27 13:40:00,34.63,34.67,34.6,34.62,8800.0,24.8921,24.9209,24.8705,24.8849,8800.0
2009-05-27 13:50:00,34.47,34.47,34.47,34.47,3000.0,24.7771,24.7771,24.7771,24.7771,3000.0
2009-05-27 14:00:00,34.49,34.49,34.27,34.27,394400.0,24.7915,24.7915,24.6333,24.6333,394400.0
2009-05-27 14:10:00,34.46,34.51,34.37,34.44,13800.0,24.7699,24.8059,24.7052,24.7555,13800.0
2009-05-27 14:20:00,34.3,34.42,34.3,34.42,2000.0,24.6549,24.7412,24.6549,24.7412,2000.0
2009-05-27 14:30:00,34.47,34.48,34.47,34.48,10000.0,24.7771,24.7843,24.7771,24.7843,10000.0
2009-05-27 14:40:00,34.5,34.5,34.49,34.49,200.0,24.7987,24.7987,24.7915,24.7915,200.0
2009-05-27 14:50:00,34.49,34.49,34.49,34.49,0.0,24.7915,24.7915,24.7915,24.7915,0.0
2009-05-27 15:00:00,34.47,34.51,34.47,34.51,300.0,24.7771,24.8059,24.7771,24.8059,300.0
2009-05-27 15:10:00,34.47,34.47,34.38,34.38,300.0,24.7771,24.7771,24.7124,24.7124,300.0
2009-05-27 15:20:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-05-27 15:30:00,34.24,34.29,34.24,34.29,17000.0,24.6118,24.6477,24.6118,24.6477,17000.0
2009-05-27 15:40:00,34.18,34.31,34.18,34.31,18500.0,24.5687,24.6621,24.5687,24.6621,18500.0
2009-05-27 15:50:00,34.28,34.28,34.17,34.17,7900.0,24.6405,24.6405,24.5615,24.5615,7900.0
2009-05-28 09:30:00,34.4,34.58,34.4,34.54,1000.0,24.7268,24.8562,24.7268,24.8274,1000.0
2009-05-28 09:40:00,34.58,34.58,34.58,34.58,100.0,24.8562,24.8562,24.8562,24.8562,100.0
2009-05-28 09:50:00,34.5,34.5,34.5,34.5,2400.0,24.7987,24.7987,24.7987,24.7987,2400.0
2009-05-28 10:00:00,34.42,34.42,34.2,34.2,7700.0,24.7412,24.7412,24.583,24.583,7700.0
2009-05-28 10:10:00,34.1,34.15,34.1,34.15,5200.0,24.5111,24.5471,24.5111,24.5471,5200.0
2009-05-28 10:20:00,34.08,34.08,34.08,34.08,2500.0,24.4968,24.4968,24.4968,24.4968,2500.0
2009-05-28 10:30:00,34.19,34.19,34.17,34.17,300.0,24.5758,24.5758,24.5615,24.5615,300.0
2009-05-28 10:40:00,34.21,34.21,34.21,34.21,100.0,24.5902,24.5902,24.5902,24.5902,100.0
2009-05-28 10:50:00,34.24,34.24,34.24,34.24,100.0,24.6118,24.6118,24.6118,24.6118,100.0
2009-05-28 11:00:00,34.24,34.24,34.24,34.24,0.0,24.6118,24.6118,24.6118,24.6118,0.0
2009-05-28 11:10:00,34.44,34.44,34.44,34.44,100.0,24.7555,24.7555,24.7555,24.7555,100.0
2009-05-28 11:20:00,34.44,34.44,34.44,34.44,0.0,24.7555,24.7555,24.7555,24.7555,0.0
2009-05-28 11:30:00,34.41,34.46,34.4,34.42,10800.0,24.734,24.7699,24.7268,24.7412,10800.0
2009-05-28 11:40:00,34.37,34.5,34.37,34.5,1900.0,24.7052,24.7987,24.7052,24.7987,1900.0
2009-05-28 11:50:00,34.48,34.53,34.45,34.53,1400.0,24.7843,24.8202,24.7627,24.8202,1400.0
2009-05-28 12:00:00,34.5,34.5,34.4,34.4,1100.0,24.7987,24.7987,24.7268,24.7268,1100.0
2009-05-28 12:10:00,34.37,34.37,34.32,34.33,700.0,24.7052,24.7052,24.6693,24.6765,700.0
2009-05-28 12:20:00,34.28,34.36,34.28,34.36,2100.0,24.6405,24.698,24.6405,24.698,2100.0
2009-05-28 12:30:00,34.29,34.3,34.29,34.3,400.0,24.6477,24.6549,24.6477,24.6549,400.0
2009-05-28 12:40:00,34.32,34.32,34.24,34.24,1300.0,24.6693,24.6693,24.6118,24.6118,1300.0
2009-05-28 12:50:00,34.22,34.25,34.16,34.16,1500.0,24.5974,24.619,24.5543,24.5543,1500.0
2009-05-28 13:00:00,34.22,34.37,34.22,34.37,1700.0,24.5974,24.7052,24.5974,24.7052,1700.0
2009-05-28 13:10:00,34.39,34.56,34.39,34.56,1700.0,24.7196,24.8418,24.7196,24.8418,1700.0
2009-05-28 13:20:00,34.61,34.63,34.61,34.61,2600.0,24.8777,24.8921,24.8777,24.8777,2600.0
2009-05-28 13:30:00,34.57,34.61,34.57,34.61,3400.0,24.849,24.8777,24.849,24.8777,3400.0
2009-05-28 13:40:00,34.59,34.62,34.59,34.59,2600.0,24.8634,24.8849,24.8634,24.8634,2600.0
2009-05-28 13:50:00,34.47,34.47,34.47,34.47,1700.0,24.7771,24.7771,24.7771,24.7771,1700.0
2009-05-28 14:00:00,34.56,34.57,34.56,34.57,1200.0,24.8418,24.849,24.8418,24.849,1200.0
2009-05-28 14:10:00,34.57,34.57,34.56,34.57,1600.0,24.849,24.849,24.8418,24.849,1600.0
2009-05-28 14:20:00,34.57,34.68,34.57,34.68,4100.0,24.849,24.9281,24.849,24.9281,4100.0
2009-05-28 14:30:00,34.65,34.72,34.65,34.72,2900.0,24.9065,24.9568,24.9065,24.9568,2900.0
2009-05-28 14:40:00,34.64,34.64,34.64,34.64,1600.0,24.8993,24.8993,24.8993,24.8993,1600.0
2009-05-28 14:50:00,34.64,34.68,34.63,34.67,4100.0,24.8993,24.9281,24.8921,24.9209,4100.0
2009-05-28 15:00:00,34.68,34.68,34.68,34.68,1600.0,24.9281,24.9281,24.9281,24.9281,1600.0
2009-05-28 15:10:00,34.66,34.67,34.59,34.67,15100.0,24.9137,24.9209,24.8634,24.9209,15100.0
2009-05-28 15:20:00,34.65,34.65,34.64,34.65,60300.0,24.9065,24.9065,24.8993,24.9065,60300.0
2009-05-28 15:30:00,34.64,34.65,34.64,34.65,4900.0,24.8993,24.9065,24.8993,24.9065,4900.0
2009-05-28 15:40:00,34.68,34.68,34.64,34.67,5300.0,24.9281,24.9281,24.8993,24.9209,5300.0
2009-05-28 15:50:00,34.71,34.75,34.61,34.62,18900.0,24.9496,24.9784,24.8777,24.8849,18900.0
2009-05-29 09:30:00,35.09,35.09,34.94,34.94,7300.0,25.2228,25.2228,25.1149,25.1149,7300.0
2009-05-29 09:40:00,35.11,35.12,34.79,34.79,4700.0,25.2371,25.2443,25.0071,25.0071,4700.0
2009-05-29 09:50:00,34.89,34.91,34.84,34.88,900.0,25.079,25.0934,25.0431,25.0718,900.0
2009-05-29 10:00:00,34.87,34.95,34.87,34.95,400.0,25.0646,25.1221,25.0646,25.1221,400.0
2009-05-29 10:10:00,35.04,35.04,35.01,35.01,600.0,25.1868,25.1868,25.1653,25.1653,600.0
2009-05-29 10:20:00,35.12,35.12,35.11,35.11,800.0,25.2443,25.2443,25.2371,25.2371,800.0
2009-05-29 10:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-05-29 10:40:00,34.89,34.89,34.89,34.89,100.0,25.079,25.079,25.079,25.079,100.0
2009-05-29 10:50:00,34.98,35.06,34.98,35.01,800.0,25.1437,25.2012,25.1437,25.1653,800.0
2009-05-29 11:00:00,35.01,35.01,35.01,35.01,0.0,25.1653,25.1653,25.1653,25.1653,0.0
2009-05-29 11:10:00,34.87,34.98,34.87,34.98,1500.0,25.0646,25.1437,25.0646,25.1437,1500.0
2009-05-29 11:20:00,34.95,35.02,34.93,34.93,3900.0,25.1221,25.1724,25.1078,25.1078,3900.0
2009-05-29 11:30:00,34.86,34.88,34.86,34.88,4200.0,25.0574,25.0718,25.0574,25.0718,4200.0
2009-05-29 11:40:00,34.84,34.89,34.8,34.89,5600.0,25.0431,25.079,25.0143,25.079,5600.0
2009-05-29 11:50:00,34.83,34.83,34.83,34.83,2500.0,25.0359,25.0359,25.0359,25.0359,2500.0
2009-05-29 12:00:00,34.83,34.83,34.83,34.83,0.0,25.0359,25.0359,25.0359,25.0359,0.0
2009-05-29 12:10:00,34.96,34.96,34.96,34.96,100.0,25.1293,25.1293,25.1293,25.1293,100.0
2009-05-29 12:20:00,34.96,34.96,34.96,34.96,0.0,25.1293,25.1293,25.1293,25.1293,0.0
2009-05-29 12:30:00,34.93,35.0,34.87,34.87,11500.0,25.1078,25.1581,25.0646,25.0646,11500.0
2009-05-29 12:40:00,34.9,34.9,34.9,34.9,300.0,25.0862,25.0862,25.0862,25.0862,300.0
2009-05-29 12:50:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-05-29 13:00:00,34.91,34.91,34.91,34.91,7500.0,25.0934,25.0934,25.0934,25.0934,7500.0
2009-05-29 13:10:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:20:00,34.91,34.91,34.91,34.91,0.0,25.0934,25.0934,25.0934,25.0934,0.0
2009-05-29 13:30:00,34.99,34.99,34.99,34.99,100.0,25.1509,25.1509,25.1509,25.1509,100.0
2009-05-29 13:40:00,34.99,34.99,34.99,34.99,0.0,25.1509,25.1509,25.1509,25.1509,0.0
2009-05-29 13:50:00,34.96,34.96,34.96,34.96,100.0,25.1293,25.1293,25.1293,25.1293,100.0
2009-05-29 14:00:00,34.94,34.94,34.94,34.94,100.0,25.1149,25.1149,25.1149,25.1149,100.0
2009-05-29 14:10:00,34.93,34.95,34.93,34.95,3100.0,25.1078,25.1221,25.1078,25.1221,3100.0
2009-05-29 14:20:00,34.95,34.95,34.95,34.95,100.0,25.1221,25.1221,25.1221,25.1221,100.0
2009-05-29 14:30:00,34.95,34.95,34.95,34.95,0.0,25.1221,25.1221,25.1221,25.1221,0.0
2009-05-29 14:40:00,34.93,34.93,34.87,34.9,11200.0,25.1078,25.1078,25.0646,25.0862,11200.0
2009-05-29 14:50:00,34.87,34.87,34.84,34.84,5200.0,25.0646,25.0646,25.0431,25.0431,5200.0
2009-05-29 15:00:00,34.87,34.9,34.84,34.9,1100.0,25.0646,25.0862,25.0431,25.0862,1100.0
2009-05-29 15:10:00,34.91,34.97,34.91,34.97,5200.0,25.0934,25.1365,25.0934,25.1365,5200.0
2009-05-29 15:20:00,34.93,34.93,34.92,34.92,200.0,25.1078,25.1078,25.1006,25.1006,200.0
2009-05-29 15:30:00,34.92,34.92,34.88,34.88,1800.0,25.1006,25.1006,25.0718,25.0718,1800.0
2009-05-29 15:40:00,34.98,35.02,34.98,35.02,1200.0,25.1437,25.1724,25.1437,25.1724,1200.0
2009-05-29 15:50:00,35.05,35.14,35.04,35.14,3000.0,25.194,25.2587,25.1868,25.2587,3000.0
2009-06-01 09:30:00,36.07,36.08,35.92,35.94,25800.0,25.9272,25.9344,25.8194,25.8337,25800.0
2009-06-01 09:40:00,35.9,36.08,35.9,36.08,10300.0,25.805,25.9344,25.805,25.9344,10300.0
2009-06-01 09:50:00,36.08,36.12,36.05,36.05,1200.0,25.9344,25.9631,25.9128,25.9128,1200.0
2009-06-01 10:00:00,36.06,36.14,36.06,36.13,300.0,25.92,25.9775,25.92,25.9703,300.0
2009-06-01 10:10:00,36.16,36.24,36.15,36.23,500.0,25.9919,26.0494,25.9847,26.0422,500.0
2009-06-01 10:20:00,36.26,36.26,36.17,36.17,2100.0,26.0638,26.0638,25.9991,25.9991,2100.0
2009-06-01 10:30:00,36.18,36.22,36.17,36.22,2500.0,26.0063,26.035,25.9991,26.035,2500.0
2009-06-01 10:40:00,36.19,36.19,36.18,36.18,600.0,26.0134,26.0134,26.0063,26.0063,600.0
2009-06-01 10:50:00,36.2,36.25,36.18,36.25,1100.0,26.0206,26.0566,26.0063,26.0566,1100.0
2009-06-01 11:00:00,36.24,36.24,36.24,36.24,1900.0,26.0494,26.0494,26.0494,26.0494,1900.0
2009-06-01 11:10:00,36.18,36.18,36.08,36.09,20300.0,26.0063,26.0063,25.9344,25.9416,20300.0
2009-06-01 11:20:00,36.18,36.19,36.16,36.16,2700.0,26.0063,26.0134,25.9919,25.9919,2700.0
2009-06-01 11:30:00,36.14,36.14,36.14,36.14,200.0,25.9775,25.9775,25.9775,25.9775,200.0
2009-06-01 11:40:00,36.2,36.24,36.2,36.24,600.0,26.0206,26.0494,26.0206,26.0494,600.0
2009-06-01 11:50:00,36.19,36.19,36.19,36.19,300.0,26.0134,26.0134,26.0134,26.0134,300.0
2009-06-01 12:00:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:10:00,36.19,36.19,36.19,36.19,0.0,26.0134,26.0134,26.0134,26.0134,0.0
2009-06-01 12:20:00,36.17,36.17,36.17,36.17,600.0,25.9991,25.9991,25.9991,25.9991,600.0
2009-06-01 12:30:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:40:00,36.17,36.17,36.17,36.17,0.0,25.9991,25.9991,25.9991,25.9991,0.0
2009-06-01 12:50:00,36.22,36.22,36.16,36.16,12800.0,26.035,26.035,25.9919,25.9919,12800.0
2009-06-01 13:00:00,36.18,36.18,36.16,36.16,1100.0,26.0063,26.0063,25.9919,25.9919,1100.0
2009-06-01 13:10:00,36.18,36.2,36.12,36.2,30100.0,26.0063,26.0206,25.9631,26.0206,30100.0
2009-06-01 13:20:00,36.2,36.2,36.2,36.2,2600.0,26.0206,26.0206,26.0206,26.0206,2600.0
2009-06-01 13:30:00,36.19,36.2,36.19,36.2,5300.0,26.0134,26.0206,26.0134,26.0206,5300.0
2009-06-01 13:40:00,36.18,36.27,36.11,36.27,38600.0,26.0063,26.0709,25.9559,26.0709,38600.0
2009-06-01 13:50:00,36.27,36.27,36.27,36.27,0.0,26.0709,26.0709,26.0709,26.0709,0.0
2009-06-01 14:00:00,36.33,36.33,36.32,36.32,600.0,26.1141,26.1141,26.1069,26.1069,600.0
2009-06-01 14:10:00,36.28,36.28,36.2,36.28,7600.0,26.0781,26.0781,26.0206,26.0781,7600.0
2009-06-01 14:20:00,36.28,36.28,36.28,36.28,1200.0,26.0781,26.0781,26.0781,26.0781,1200.0
2009-06-01 14:30:00,36.24,36.24,36.24,36.24,900.0,26.0494,26.0494,26.0494,26.0494,900.0
2009-06-01 14:40:00,36.24,36.27,36.2,36.22,13300.0,26.0494,26.0709,26.0206,26.035,13300.0
2009-06-01 14:50:00,36.19,36.19,36.19,36.19,100.0,26.0134,26.0134,26.0134,26.0134,100.0
2009-06-01 15:00:00,36.19,36.19,36.14,36.14,4100.0,26.0134,26.0134,25.9775,25.9775,4100.0
2009-06-01 15:10:00,36.13,36.14,36.11,36.14,13100.0,25.9703,25.9775,25.9559,25.9775,13100.0
2009-06-01 15:20:00,36.13,36.19,36.13,36.19,1000.0,25.9703,26.0134,25.9703,26.0134,1000.0
2009-06-01 15:30:00,36.17,36.18,36.16,36.16,2800.0,25.9991,26.0063,25.9919,25.9919,2800.0
2009-06-01 15:40:00,36.21,36.27,36.21,36.27,2300.0,26.0278,26.0709,26.0278,26.0709,2300.0
2009-06-01 15:50:00,36.18,36.2,36.11,36.11,500.0,26.0063,26.0206,25.9559,25.9559,500.0
2009-06-02 09:30:00,36.05,36.19,35.95,36.08,5400.0,25.9128,26.0134,25.8409,25.9344,5400.0
2009-06-02 09:40:00,36.09,36.09,36.07,36.08,2200.0,25.9416,25.9416,25.9272,25.9344,2200.0
2009-06-02 09:50:00,36.15,36.18,36.15,36.17,1000.0,25.9847,26.0063,25.9847,25.9991,1000.0
2009-06-02 10:00:00,36.25,36.36,36.24,36.28,12300.0,26.0566,26.1356,26.0494,26.0781,12300.0
2009-06-02 10:10:00,36.16,36.19,36.16,36.19,2300.0,25.9919,26.0134,25.9919,26.0134,2300.0
2009-06-02 10:20:00,36.16,36.21,36.16,36.2,3600.0,25.9919,26.0278,25.9919,26.0206,3600.0
2009-06-02 10:30:00,36.27,36.27,36.27,36.27,300.0,26.0709,26.0709,26.0709,26.0709,300.0
2009-06-02 10:40:00,36.32,36.34,36.29,36.29,800.0,26.1069,26.1213,26.0853,26.0853,800.0
2009-06-02 10:50:00,36.28,36.28,36.28,36.28,200.0,26.0781,26.0781,26.0781,26.0781,200.0
2009-06-02 11:00:00,36.3,36.3,36.3,36.3,200.0,26.0925,26.0925,26.0925,26.0925,200.0
2009-06-02 11:10:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:20:00,36.3,36.3,36.3,36.3,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2009-06-02 11:30:00,36.16,36.17,36.15,36.17,9100.0,25.9919,25.9991,25.9847,25.9991,9100.0
2009-06-02 11:40:00,36.2,36.2,36.2,36.2,600.0,26.0206,26.0206,26.0206,26.0206,600.0
2009-06-02 11:50:00,36.2,36.2,36.2,36.2,0.0,26.0206,26.0206,26.0206,26.0206,0.0
2009-06-02 12:00:00,36.24,36.28,36.24,36.25,4500.0,26.0494,26.0781,26.0494,26.0566,4500.0
2009-06-02 12:10:00,36.25,36.25,36.25,36.25,0.0,26.0566,26.0566,26.0566,26.0566,0.0
2009-06-02 12:20:00,36.22,36.22,36.22,36.22,100.0,26.035,26.035,26.035,26.035,100.0
2009-06-02 12:30:00,36.18,36.2,36.18,36.2,5100.0,26.0063,26.0206,26.0063,26.0206,5100.0
2009-06-02 12:40:00,36.23,36.23,36.2,36.23,800.0,26.0422,26.0422,26.0206,26.0422,800.0
2009-06-02 12:50:00,36.22,36.27,36.22,36.27,2200.0,26.035,26.0709,26.035,26.0709,2200.0
2009-06-02 13:00:00,36.26,36.26,36.23,36.24,600.0,26.0638,26.0638,26.0422,26.0494,600.0
2009-06-02 13:10:00,36.23,36.25,36.2,36.24,20600.0,26.0422,26.0566,26.0206,26.0494,20600.0
2009-06-02 13:20:00,36.23,36.3,36.22,36.29,2800.0,26.0422,26.0925,26.035,26.0853,2800.0
2009-06-02 13:30:00,36.29,36.3,36.29,36.3,1400.0,26.0853,26.0925,26.0853,26.0925,1400.0
2009-06-02 13:40:00,36.3,36.35,36.3,36.35,500.0,26.0925,26.1285,26.0925,26.1285,500.0
2009-06-02 13:50:00,36.35,36.35,36.29,36.32,700.0,26.1285,26.1285,26.0853,26.1069,700.0
2009-06-02 14:00:00,36.35,36.35,36.29,36.31,600.0,26.1285,26.1285,26.0853,26.0997,600.0
2009-06-02 14:10:00,36.3,36.31,36.25,36.31,3500.0,26.0925,26.0997,26.0566,26.0997,3500.0
2009-06-02 14:20:00,36.31,36.36,36.29,36.3,5100.0,26.0997,26.1356,26.0853,26.0925,5100.0
2009-06-02 14:30:00,36.28,36.28,36.25,36.27,5300.0,26.0781,26.0781,26.0566,26.0709,5300.0
2009-06-02 14:40:00,36.27,36.35,36.27,36.33,5900.0,26.0709,26.1285,26.0709,26.1141,5900.0
2009-06-02 14:50:00,36.29,36.31,36.28,36.3,6500.0,26.0853,26.0997,26.0781,26.0925,6500.0
2009-06-02 15:00:00,36.3,36.33,36.3,36.33,5500.0,26.0925,26.1141,26.0925,26.1141,5500.0
2009-06-02 15:10:00,36.31,36.31,36.26,36.26,6800.0,26.0997,26.0997,26.0638,26.0638,6800.0
2009-06-02 15:20:00,36.23,36.31,36.22,36.26,11500.0,26.0422,26.0997,26.035,26.0638,11500.0
2009-06-02 15:30:00,36.24,36.28,36.19,36.28,6400.0,26.0494,26.0781,26.0134,26.0781,6400.0
2009-06-02 15:40:00,36.26,36.28,36.2,36.2,13600.0,26.0638,26.0781,26.0206,26.0206,13600.0
2009-06-02 15:50:00,36.21,36.21,36.14,36.14,1300.0,26.0278,26.0278,25.9775,25.9775,1300.0
2009-06-03 09:30:00,35.82,35.89,35.59,35.65,19600.0,25.7475,25.7978,25.5822,25.6253,19600.0
2009-06-03 09:40:00,35.62,35.62,35.5,35.55,4800.0,25.6037,25.6037,25.5175,25.5534,4800.0
2009-06-03 09:50:00,35.55,35.58,35.4,35.43,5500.0,25.5534,25.575,25.4456,25.4672,5500.0
2009-06-03 10:00:00,35.45,35.47,35.35,35.41,6200.0,25.4815,25.4959,25.4097,25.4528,6200.0
2009-06-03 10:10:00,35.44,35.47,35.36,35.36,4300.0,25.4743,25.4959,25.4168,25.4168,4300.0
2009-06-03 10:20:00,35.34,35.43,35.3,35.43,8400.0,25.4025,25.4672,25.3737,25.4672,8400.0
2009-06-03 10:30:00,35.43,35.44,35.36,35.44,5000.0,25.4672,25.4743,25.4168,25.4743,5000.0
2009-06-03 10:40:00,35.41,35.48,35.41,35.44,10400.0,25.4528,25.5031,25.4528,25.4743,10400.0
2009-06-03 10:50:00,35.44,35.52,35.44,35.52,4700.0,25.4743,25.5318,25.4743,25.5318,4700.0
2009-06-03 11:00:00,35.53,35.54,35.48,35.48,5900.0,25.539,25.5462,25.5031,25.5031,5900.0
2009-06-03 11:10:00,35.48,35.48,35.44,35.44,3700.0,25.5031,25.5031,25.4743,25.4743,3700.0
2009-06-03 11:20:00,35.44,35.48,35.44,35.48,1700.0,25.4743,25.5031,25.4743,25.5031,1700.0
2009-06-03 11:30:00,35.52,35.52,35.52,35.52,400.0,25.5318,25.5318,25.5318,25.5318,400.0
2009-06-03 11:40:00,35.49,35.49,35.49,35.49,500.0,25.5103,25.5103,25.5103,25.5103,500.0
2009-06-03 11:50:00,35.45,35.45,35.43,35.44,500.0,25.4815,25.4815,25.4672,25.4743,500.0
2009-06-03 12:00:00,35.44,35.44,35.44,35.44,900.0,25.4743,25.4743,25.4743,25.4743,900.0
2009-06-03 12:10:00,35.43,35.44,35.42,35.44,400.0,25.4672,25.4743,25.46,25.4743,400.0
2009-06-03 12:20:00,35.44,35.44,35.38,35.38,2300.0,25.4743,25.4743,25.4312,25.4312,2300.0
2009-06-03 12:30:00,35.36,35.36,35.35,35.35,2600.0,25.4168,25.4168,25.4097,25.4097,2600.0
2009-06-03 12:40:00,35.36,35.36,35.32,35.32,3800.0,25.4168,25.4168,25.3881,25.3881,3800.0
2009-06-03 12:50:00,35.22,35.22,35.22,35.22,100.0,25.3162,25.3162,25.3162,25.3162,100.0
2009-06-03 13:00:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:10:00,35.22,35.22,35.22,35.22,0.0,25.3162,25.3162,25.3162,25.3162,0.0
2009-06-03 13:20:00,35.17,35.17,35.17,35.17,3700.0,25.2803,25.2803,25.2803,25.2803,3700.0
2009-06-03 13:30:00,35.16,35.16,35.16,35.16,300.0,25.2731,25.2731,25.2731,25.2731,300.0
2009-06-03 13:40:00,35.12,35.12,35.12,35.12,1200.0,25.2443,25.2443,25.2443,25.2443,1200.0
2009-06-03 13:50:00,35.09,35.1,35.09,35.1,600.0,25.2228,25.23,25.2228,25.23,600.0
2009-06-03 14:00:00,35.13,35.13,35.13,35.13,1500.0,25.2515,25.2515,25.2515,25.2515,1500.0
2009-06-03 14:10:00,35.11,35.15,35.11,35.15,400.0,25.2371,25.2659,25.2371,25.2659,400.0
2009-06-03 14:20:00,35.2,35.2,35.13,35.17,1500.0,25.3018,25.3018,25.2515,25.2803,1500.0
2009-06-03 14:30:00,35.16,35.16,35.16,35.16,2500.0,25.2731,25.2731,25.2731,25.2731,2500.0
2009-06-03 14:40:00,35.17,35.17,35.17,35.17,1900.0,25.2803,25.2803,25.2803,25.2803,1900.0
2009-06-03 14:50:00,35.17,35.27,35.17,35.27,11800.0,25.2803,25.3521,25.2803,25.3521,11800.0
2009-06-03 15:00:00,35.27,35.27,35.27,35.27,0.0,25.3521,25.3521,25.3521,25.3521,0.0
2009-06-03 15:10:00,35.3,35.3,35.27,35.27,200.0,25.3737,25.3737,25.3521,25.3521,200.0
2009-06-03 15:20:00,35.24,35.24,35.23,35.23,200.0,25.3306,25.3306,25.3234,25.3234,200.0
2009-06-03 15:30:00,35.23,35.23,35.14,35.14,300.0,25.3234,25.3234,25.2587,25.2587,300.0
2009-06-03 15:40:00,35.26,35.29,35.26,35.29,500.0,25.345,25.3665,25.345,25.3665,500.0
2009-06-03 15:50:00,35.37,35.45,35.33,35.44,2800.0,25.424,25.4815,25.3953,25.4743,2800.0
2009-06-04 09:30:00,35.59,35.59,35.53,35.57,2300.0,25.5822,25.5822,25.539,25.5678,2300.0
2009-06-04 09:40:00,35.47,35.52,35.47,35.52,500.0,25.4959,25.5318,25.4959,25.5318,500.0
2009-06-04 09:50:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-04 10:00:00,35.48,35.51,35.48,35.51,300.0,25.5031,25.5247,25.5031,25.5247,300.0
2009-06-04 10:10:00,35.34,35.34,35.34,35.34,100.0,25.4025,25.4025,25.4025,25.4025,100.0
2009-06-04 10:20:00,35.53,35.53,35.53,35.53,300.0,25.539,25.539,25.539,25.539,300.0
2009-06-04 10:30:00,35.53,35.53,35.51,35.53,1000.0,25.539,25.539,25.5247,25.539,1000.0
2009-06-04 10:40:00,35.52,35.52,35.52,35.52,200.0,25.5318,25.5318,25.5318,25.5318,200.0
2009-06-04 10:50:00,35.59,35.68,35.59,35.68,1100.0,25.5822,25.6469,25.5822,25.6469,1100.0
2009-06-04 11:00:00,35.67,35.67,35.65,35.65,1300.0,25.6397,25.6397,25.6253,25.6253,1300.0
2009-06-04 11:10:00,35.65,35.65,35.65,35.65,900.0,25.6253,25.6253,25.6253,25.6253,900.0
2009-06-04 11:20:00,35.67,35.67,35.67,35.67,200.0,25.6397,25.6397,25.6397,25.6397,200.0
2009-06-04 11:30:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:40:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 11:50:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:00:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:10:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-04 12:20:00,35.53,35.53,35.53,35.53,500.0,25.539,25.539,25.539,25.539,500.0
2009-06-04 12:30:00,35.53,35.53,35.53,35.53,0.0,25.539,25.539,25.539,25.539,0.0
2009-06-04 12:40:00,35.6,35.6,35.6,35.6,600.0,25.5894,25.5894,25.5894,25.5894,600.0
2009-06-04 12:50:00,35.56,35.56,35.56,35.56,100.0,25.5606,25.5606,25.5606,25.5606,100.0
2009-06-04 13:00:00,35.56,35.6,35.56,35.6,400.0,25.5606,25.5894,25.5606,25.5894,400.0
2009-06-04 13:10:00,35.6,35.68,35.6,35.68,2600.0,25.5894,25.6469,25.5894,25.6469,2600.0
2009-06-04 13:20:00,35.67,35.7,35.67,35.69,5800.0,25.6397,25.6612,25.6397,25.654,5800.0
2009-06-04 13:30:00,35.69,35.69,35.68,35.68,1900.0,25.654,25.654,25.6469,25.6469,1900.0
2009-06-04 13:40:00,35.77,35.77,35.72,35.74,6500.0,25.7115,25.7115,25.6756,25.69,6500.0
2009-06-04 13:50:00,35.73,35.73,35.72,35.72,2200.0,25.6828,25.6828,25.6756,25.6756,2200.0
2009-06-04 14:00:00,35.73,35.74,35.73,35.74,1100.0,25.6828,25.69,25.6828,25.69,1100.0
2009-06-04 14:10:00,35.75,35.77,35.75,35.77,200.0,25.6972,25.7115,25.6972,25.7115,200.0
2009-06-04 14:20:00,35.78,35.78,35.77,35.77,900.0,25.7187,25.7187,25.7115,25.7115,900.0
2009-06-04 14:30:00,35.74,35.74,35.69,35.69,200.0,25.69,25.69,25.654,25.654,200.0
2009-06-04 14:40:00,35.71,35.74,35.71,35.74,800.0,25.6684,25.69,25.6684,25.69,800.0
2009-06-04 14:50:00,35.74,35.76,35.72,35.72,1700.0,25.69,25.7044,25.6756,25.6756,1700.0
2009-06-04 15:00:00,35.69,35.72,35.66,35.72,79600.0,25.654,25.6756,25.6325,25.6756,79600.0
2009-06-04 15:10:00,35.66,35.66,35.66,35.66,100.0,25.6325,25.6325,25.6325,25.6325,100.0
2009-06-04 15:20:00,35.66,35.73,35.66,35.73,5800.0,25.6325,25.6828,25.6325,25.6828,5800.0
2009-06-04 15:30:00,35.73,35.73,35.73,35.73,100.0,25.6828,25.6828,25.6828,25.6828,100.0
2009-06-04 15:40:00,35.7,35.7,35.68,35.69,1300.0,25.6612,25.6612,25.6469,25.654,1300.0
2009-06-04 15:50:00,35.71,35.8,35.71,35.75,1500.0,25.6684,25.7331,25.6684,25.6972,1500.0
2009-06-05 09:30:00,35.95,36.01,35.89,35.89,10000.0,25.8409,25.8841,25.7978,25.7978,10000.0
2009-06-05 09:40:00,35.94,35.94,35.7,35.7,12500.0,25.8337,25.8337,25.6612,25.6612,12500.0
2009-06-05 09:50:00,35.71,35.71,35.65,35.65,200.0,25.6684,25.6684,25.6253,25.6253,200.0
2009-06-05 10:00:00,35.71,35.71,35.64,35.64,1300.0,25.6684,25.6684,25.6181,25.6181,1300.0
2009-06-05 10:10:00,35.51,35.51,35.51,35.51,200.0,25.5247,25.5247,25.5247,25.5247,200.0
2009-06-05 10:20:00,35.55,35.55,35.55,35.55,100.0,25.5534,25.5534,25.5534,25.5534,100.0
2009-06-05 10:30:00,35.49,35.68,35.49,35.68,700.0,25.5103,25.6469,25.5103,25.6469,700.0
2009-06-05 10:40:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-05 10:50:00,35.67,35.67,35.67,35.67,200.0,25.6397,25.6397,25.6397,25.6397,200.0
2009-06-05 11:00:00,35.67,35.67,35.67,35.67,0.0,25.6397,25.6397,25.6397,25.6397,0.0
2009-06-05 11:10:00,35.74,35.74,35.74,35.74,100.0,25.69,25.69,25.69,25.69,100.0
2009-06-05 11:20:00,35.72,35.72,35.72,35.72,100.0,25.6756,25.6756,25.6756,25.6756,100.0
2009-06-05 11:30:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 11:40:00,35.6,35.67,35.58,35.67,700.0,25.5894,25.6397,25.575,25.6397,700.0
2009-06-05 11:50:00,35.68,35.76,35.67,35.76,18300.0,25.6469,25.7044,25.6397,25.7044,18300.0
2009-06-05 12:00:00,35.73,35.76,35.73,35.74,1300.0,25.6828,25.7044,25.6828,25.69,1300.0
2009-06-05 12:10:00,35.72,35.72,35.71,35.72,400.0,25.6756,25.6756,25.6684,25.6756,400.0
2009-06-05 12:20:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:30:00,35.72,35.72,35.72,35.72,0.0,25.6756,25.6756,25.6756,25.6756,0.0
2009-06-05 12:40:00,35.79,35.8,35.79,35.8,1600.0,25.7259,25.7331,25.7259,25.7331,1600.0
2009-06-05 12:50:00,35.8,35.8,35.8,35.8,0.0,25.7331,25.7331,25.7331,25.7331,0.0
2009-06-05 13:00:00,35.84,35.84,35.8,35.83,1600.0,25.7619,25.7619,25.7331,25.7547,1600.0
2009-06-05 13:10:00,35.75,35.75,35.75,35.75,300.0,25.6972,25.6972,25.6972,25.6972,300.0
2009-06-05 13:20:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:30:00,35.75,35.75,35.75,35.75,0.0,25.6972,25.6972,25.6972,25.6972,0.0
2009-06-05 13:40:00,35.74,35.74,35.74,35.74,100.0,25.69,25.69,25.69,25.69,100.0
2009-06-05 13:50:00,35.73,35.73,35.68,35.68,1600.0,25.6828,25.6828,25.6469,25.6469,1600.0
2009-06-05 14:00:00,35.65,35.65,35.61,35.61,2100.0,25.6253,25.6253,25.5965,25.5965,2100.0
2009-06-05 14:10:00,35.56,35.56,35.51,35.53,13800.0,25.5606,25.5606,25.5247,25.539,13800.0
2009-06-05 14:20:00,35.51,35.52,35.48,35.51,2800.0,25.5247,25.5318,25.5031,25.5247,2800.0
2009-06-05 14:30:00,35.45,35.46,35.43,35.46,3300.0,25.4815,25.4887,25.4672,25.4887,3300.0
2009-06-05 14:40:00,35.49,35.53,35.49,35.53,300.0,25.5103,25.539,25.5103,25.539,300.0
2009-06-05 14:50:00,35.64,35.64,35.64,35.64,1500.0,25.6181,25.6181,25.6181,25.6181,1500.0
2009-06-05 15:00:00,35.54,35.61,35.54,35.61,2400.0,25.5462,25.5965,25.5462,25.5965,2400.0
2009-06-05 15:10:00,35.58,35.58,35.55,35.56,800.0,25.575,25.575,25.5534,25.5606,800.0
2009-06-05 15:20:00,35.58,35.58,35.55,35.55,2300.0,25.575,25.575,25.5534,25.5534,2300.0
2009-06-05 15:30:00,35.55,35.64,35.55,35.64,10600.0,25.5534,25.6181,25.5534,25.6181,10600.0
2009-06-05 15:40:00,35.66,35.66,35.55,35.55,8800.0,25.6325,25.6325,25.5534,25.5534,8800.0
2009-06-05 15:50:00,35.56,35.56,35.55,35.55,1900.0,25.5606,25.5606,25.5534,25.5534,1900.0
2009-06-08 09:30:00,35.38,35.38,35.11,35.11,1700.0,25.4312,25.4312,25.2371,25.2371,1700.0
2009-06-08 09:40:00,35.05,35.05,34.99,34.99,300.0,25.194,25.194,25.1509,25.1509,300.0
2009-06-08 09:50:00,35.03,35.03,35.03,35.03,300.0,25.1796,25.1796,25.1796,25.1796,300.0
2009-06-08 10:00:00,35.03,35.03,35.03,35.03,0.0,25.1796,25.1796,25.1796,25.1796,0.0
2009-06-08 10:10:00,35.0,35.0,35.0,35.0,100.0,25.1581,25.1581,25.1581,25.1581,100.0
2009-06-08 10:20:00,35.07,35.07,35.07,35.07,5800.0,25.2084,25.2084,25.2084,25.2084,5800.0
2009-06-08 10:30:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:40:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 10:50:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:00:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:10:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:20:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:30:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:40:00,35.07,35.07,35.07,35.07,0.0,25.2084,25.2084,25.2084,25.2084,0.0
2009-06-08 11:50:00,35.07,35.07,35.07,35.07,300.0,25.2084,25.2084,25.2084,25.2084,300.0
2009-06-08 12:00:00,35.11,35.11,35.11,35.11,100.0,25.2371,25.2371,25.2371,25.2371,100.0
2009-06-08 12:10:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:20:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:40:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 12:50:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:00:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:10:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:20:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:30:00,35.11,35.11,35.11,35.11,0.0,25.2371,25.2371,25.2371,25.2371,0.0
2009-06-08 13:40:00,35.24,35.24,35.24,35.24,3800.0,25.3306,25.3306,25.3306,25.3306,3800.0
2009-06-08 13:50:00,35.21,35.21,35.21,35.21,400.0,25.309,25.309,25.309,25.309,400.0
2009-06-08 14:00:00,35.26,35.26,35.22,35.22,1200.0,25.345,25.345,25.3162,25.3162,1200.0
2009-06-08 14:10:00,35.18,35.18,35.17,35.17,500.0,25.2875,25.2875,25.2803,25.2803,500.0
2009-06-08 14:20:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-08 14:30:00,35.21,35.24,35.21,35.24,200.0,25.309,25.3306,25.309,25.3306,200.0
2009-06-08 14:40:00,35.24,35.24,35.24,35.24,0.0,25.3306,25.3306,25.3306,25.3306,0.0
2009-06-08 14:50:00,35.26,35.26,35.26,35.26,400.0,25.345,25.345,25.345,25.345,400.0
2009-06-08 15:00:00,35.28,35.3,35.28,35.3,500.0,25.3593,25.3737,25.3593,25.3737,500.0
2009-06-08 15:10:00,35.31,35.31,35.31,35.31,600.0,25.3809,25.3809,25.3809,25.3809,600.0
2009-06-08 15:20:00,35.43,35.52,35.43,35.52,1900.0,25.4672,25.5318,25.4672,25.5318,1900.0
2009-06-08 15:30:00,35.6,35.69,35.6,35.6,1300.0,25.5894,25.654,25.5894,25.5894,1300.0
2009-06-08 15:40:00,35.6,35.65,35.58,35.63,3000.0,25.5894,25.6253,25.575,25.6109,3000.0
2009-06-08 15:50:00,35.61,35.61,35.5,35.5,11800.0,25.5965,25.5965,25.5175,25.5175,11800.0
2009-06-09 09:30:00,35.7,35.78,35.63,35.64,13100.0,25.6612,25.7187,25.6109,25.6181,13100.0
2009-06-09 09:40:00,35.68,35.74,35.67,35.74,1700.0,25.6469,25.69,25.6397,25.69,1700.0
2009-06-09 09:50:00,35.65,35.66,35.62,35.62,900.0,25.6253,25.6325,25.6037,25.6037,900.0
2009-06-09 10:00:00,35.62,35.62,35.55,35.55,800.0,25.6037,25.6037,25.5534,25.5534,800.0
2009-06-09 10:10:00,35.65,35.65,35.61,35.61,300.0,25.6253,25.6253,25.5965,25.5965,300.0
2009-06-09 10:20:00,35.51,35.51,35.51,35.51,100.0,25.5247,25.5247,25.5247,25.5247,100.0
2009-06-09 10:30:00,35.51,35.51,35.51,35.51,0.0,25.5247,25.5247,25.5247,25.5247,0.0
2009-06-09 10:40:00,35.64,35.66,35.56,35.56,800.0,25.6181,25.6325,25.5606,25.5606,800.0
2009-06-09 10:50:00,35.5,35.53,35.5,35.53,300.0,25.5175,25.539,25.5175,25.539,300.0
2009-06-09 11:00:00,35.45,35.49,35.45,35.49,300.0,25.4815,25.5103,25.4815,25.5103,300.0
2009-06-09 11:10:00,35.49,35.49,35.49,35.49,0.0,25.5103,25.5103,25.5103,25.5103,0.0
2009-06-09 11:20:00,35.52,35.52,35.52,35.52,100.0,25.5318,25.5318,25.5318,25.5318,100.0
2009-06-09 11:30:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:40:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 11:50:00,35.52,35.52,35.52,35.52,0.0,25.5318,25.5318,25.5318,25.5318,0.0
2009-06-09 12:00:00,35.59,35.59,35.59,35.59,100.0,25.5822,25.5822,25.5822,25.5822,100.0
2009-06-09 12:10:00,35.61,35.61,35.61,35.61,1600.0,25.5965,25.5965,25.5965,25.5965,1600.0
2009-06-09 12:20:00,35.61,35.61,35.61,35.61,0.0,25.5965,25.5965,25.5965,25.5965,0.0
2009-06-09 12:30:00,35.68,35.7,35.68,35.7,600.0,25.6469,25.6612,25.6469,25.6612,600.0
2009-06-09 12:40:00,35.68,35.68,35.68,35.68,400.0,25.6469,25.6469,25.6469,25.6469,400.0
2009-06-09 12:50:00,35.68,35.68,35.68,35.68,0.0,25.6469,25.6469,25.6469,25.6469,0.0
2009-06-09 13:00:00,35.69,35.69,35.69,35.69,5700.0,25.654,25.654,25.654,25.654,5700.0
2009-06-09 13:10:00,35.63,35.65,35.63,35.65,2200.0,25.6109,25.6253,25.6109,25.6253,2200.0
2009-06-09 13:20:00,35.66,35.7,35.62,35.7,3000.0,25.6325,25.6612,25.6037,25.6612,3000.0
2009-06-09 13:30:00,35.7,35.7,35.65,35.7,12700.0,25.6612,25.6612,25.6253,25.6612,12700.0
2009-06-09 13:40:00,35.7,35.71,35.68,35.7,2500.0,25.6612,25.6684,25.6469,25.6612,2500.0
2009-06-09 13:50:00,35.69,35.75,35.69,35.75,1000.0,25.654,25.6972,25.654,25.6972,1000.0
2009-06-09 14:00:00,35.77,35.79,35.76,35.79,2000.0,25.7115,25.7259,25.7044,25.7259,2000.0
2009-06-09 14:10:00,35.79,35.82,35.77,35.82,1400.0,25.7259,25.7475,25.7115,25.7475,1400.0
2009-06-09 14:20:00,35.82,35.84,35.74,35.79,4600.0,25.7475,25.7619,25.69,25.7259,4600.0
2009-06-09 14:30:00,35.82,35.88,35.82,35.87,2500.0,25.7475,25.7906,25.7475,25.7834,2500.0
2009-06-09 14:40:00,35.89,35.9,35.8,35.8,1700.0,25.7978,25.805,25.7331,25.7331,1700.0
2009-06-09 14:50:00,35.81,35.84,35.77,35.81,1300.0,25.7403,25.7619,25.7115,25.7403,1300.0
2009-06-09 15:00:00,35.81,35.85,35.81,35.84,2000.0,25.7403,25.7691,25.7403,25.7619,2000.0
2009-06-09 15:10:00,35.84,35.84,35.77,35.81,2800.0,25.7619,25.7619,25.7115,25.7403,2800.0
2009-06-09 15:20:00,35.81,35.81,35.76,35.8,10900.0,25.7403,25.7403,25.7044,25.7331,10900.0
2009-06-09 15:30:00,35.79,35.83,35.78,35.83,2800.0,25.7259,25.7547,25.7187,25.7547,2800.0
2009-06-09 15:40:00,35.83,35.83,35.72,35.75,2500.0,25.7547,25.7547,25.6756,25.6972,2500.0
2009-06-09 15:50:00,35.76,35.88,35.75,35.75,330600.0,25.7044,25.7906,25.6972,25.6972,330600.0
2009-06-10 09:30:00,36.25,36.25,36.1,36.16,7200.0,26.0566,26.0566,25.9488,25.9919,7200.0
2009-06-10 09:40:00,36.11,36.11,36.04,36.04,500.0,25.9559,25.9559,25.9056,25.9056,500.0
2009-06-10 09:50:00,36.03,36.03,36.03,36.03,100.0,25.8984,25.8984,25.8984,25.8984,100.0
2009-06-10 10:00:00,36.09,36.16,35.97,35.97,1947200.0,25.9416,25.9919,25.8553,25.8553,1947200.0
2009-06-10 10:10:00,35.99,35.99,35.88,35.88,400.0,25.8697,25.8697,25.7906,25.7906,400.0
2009-06-10 10:20:00,35.88,35.88,35.88,35.88,300.0,25.7906,25.7906,25.7906,25.7906,300.0
2009-06-10 10:30:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 10:40:00,35.77,35.77,35.77,35.77,100.0,25.7115,25.7115,25.7115,25.7115,100.0
2009-06-10 10:50:00,35.82,35.82,35.82,35.82,200.0,25.7475,25.7475,25.7475,25.7475,200.0
2009-06-10 11:00:00,35.77,35.79,35.77,35.79,1800.0,25.7115,25.7259,25.7115,25.7259,1800.0
2009-06-10 11:10:00,35.7,35.7,35.7,35.7,100.0,25.6612,25.6612,25.6612,25.6612,100.0
2009-06-10 11:20:00,35.68,35.76,35.68,35.76,2700.0,25.6469,25.7044,25.6469,25.7044,2700.0
2009-06-10 11:30:00,35.77,35.77,35.77,35.77,1700.0,25.7115,25.7115,25.7115,25.7115,1700.0
2009-06-10 11:40:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 11:50:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:00:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:10:00,35.77,35.77,35.77,35.77,0.0,25.7115,25.7115,25.7115,25.7115,0.0
2009-06-10 12:20:00,35.88,35.88,35.88,35.88,4200.0,25.7906,25.7906,25.7906,25.7906,4200.0
2009-06-10 12:30:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:40:00,35.88,35.88,35.88,35.88,0.0,25.7906,25.7906,25.7906,25.7906,0.0
2009-06-10 12:50:00,35.8,35.8,35.8,35.8,400.0,25.7331,25.7331,25.7331,25.7331,400.0
2009-06-10 13:00:00,35.71,35.71,35.62,35.62,18500.0,25.6684,25.6684,25.6037,25.6037,18500.0
2009-06-10 13:10:00,35.63,35.63,35.63,35.63,600.0,25.6109,25.6109,25.6109,25.6109,600.0
2009-06-10 13:20:00,35.61,35.61,35.58,35.58,3300.0,25.5965,25.5965,25.575,25.575,3300.0
2009-06-10 13:30:00,35.55,35.55,35.55,35.55,1000.0,25.5534,25.5534,25.5534,25.5534,1000.0
2009-06-10 13:40:00,35.49,35.49,35.49,35.49,200.0,25.5103,25.5103,25.5103,25.5103,200.0
2009-06-10 13:50:00,35.39,35.42,35.38,35.38,4400.0,25.4384,25.46,25.4312,25.4312,4400.0
2009-06-10 14:00:00,35.46,35.46,35.41,35.46,1600.0,25.4887,25.4887,25.4528,25.4887,1600.0
2009-06-10 14:10:00,35.46,35.56,35.46,35.55,2300.0,25.4887,25.5606,25.4887,25.5534,2300.0
2009-06-10 14:20:00,35.58,35.59,35.55,35.55,2400.0,25.575,25.5822,25.5534,25.5534,2400.0
2009-06-10 14:30:00,35.55,35.64,35.51,35.62,50300.0,25.5534,25.6181,25.5247,25.6037,50300.0
2009-06-10 14:40:00,35.58,35.64,35.56,35.64,2400.0,25.575,25.6181,25.5606,25.6181,2400.0
2009-06-10 14:50:00,35.64,35.72,35.62,35.69,3400.0,25.6181,25.6756,25.6037,25.654,3400.0
2009-06-10 15:00:00,35.68,35.68,35.59,35.6,2800.0,25.6469,25.6469,25.5822,25.5894,2800.0
2009-06-10 15:10:00,35.6,35.61,35.55,35.59,3200.0,25.5894,25.5965,25.5534,25.5822,3200.0
2009-06-10 15:20:00,35.59,35.64,35.58,35.6,4900.0,25.5822,25.6181,25.575,25.5894,4900.0
2009-06-10 15:30:00,35.6,35.64,35.6,35.64,300.0,25.5894,25.6181,25.5894,25.6181,300.0
2009-06-10 15:40:00,35.69,35.78,35.69,35.77,900.0,25.654,25.7187,25.654,25.7115,900.0
2009-06-10 15:50:00,35.76,35.81,35.76,35.81,3100.0,25.7044,25.7403,25.7044,25.7403,3100.0
2009-06-11 09:30:00,36.03,36.09,36.02,36.06,1300.0,25.8984,25.9416,25.8912,25.92,1300.0
2009-06-11 09:40:00,36.1,36.24,36.1,36.19,1300.0,25.9488,26.0494,25.9488,26.0134,1300.0
2009-06-11 09:50:00,36.25,36.25,36.25,36.25,900.0,26.0566,26.0566,26.0566,26.0566,900.0
2009-06-11 10:00:00,36.2,36.2,36.2,36.2,100.0,26.0206,26.0206,26.0206,26.0206,100.0
2009-06-11 10:10:00,36.3,36.33,36.3,36.31,400.0,26.0925,26.1141,26.0925,26.0997,400.0
2009-06-11 10:20:00,36.25,36.25,36.23,36.23,2000.0,26.0566,26.0566,26.0422,26.0422,2000.0
2009-06-11 10:30:00,36.23,36.23,36.23,36.23,100.0,26.0422,26.0422,26.0422,26.0422,100.0
2009-06-11 10:40:00,36.25,36.3,36.25,36.3,200.0,26.0566,26.0925,26.0566,26.0925,200.0
2009-06-11 10:50:00,36.33,36.33,36.24,36.24,2400.0,26.1141,26.1141,26.0494,26.0494,2400.0
2009-06-11 11:00:00,36.26,36.26,36.22,36.24,6800.0,26.0638,26.0638,26.035,26.0494,6800.0
2009-06-11 11:10:00,36.23,36.26,36.23,36.26,4100.0,26.0422,26.0638,26.0422,26.0638,4100.0
2009-06-11 11:20:00,36.33,36.34,36.33,36.34,400.0,26.1141,26.1213,26.1141,26.1213,400.0
2009-06-11 11:30:00,36.34,36.34,36.34,36.34,0.0,26.1213,26.1213,26.1213,26.1213,0.0
2009-06-11 11:40:00,36.25,36.25,36.25,36.25,100.0,26.0566,26.0566,26.0566,26.0566,100.0
2009-06-11 11:50:00,36.33,36.34,36.29,36.29,1300.0,26.1141,26.1213,26.0853,26.0853,1300.0
2009-06-11 12:00:00,36.29,36.29,36.29,36.29,0.0,26.0853,26.0853,26.0853,26.0853,0.0
2009-06-11 12:10:00,36.24,36.26,36.23,36.23,2100.0,26.0494,26.0638,26.0422,26.0422,2100.0
2009-06-11 12:20:00,36.25,36.25,36.25,36.25,500.0,26.0566,26.0566,26.0566,26.0566,500.0
2009-06-11 12:30:00,36.25,36.3,36.25,36.3,8500.0,26.0566,26.0925,26.0566,26.0925,8500.0
2009-06-11 12:40:00,36.33,36.37,36.33,36.37,3100.0,26.1141,26.1428,26.1141,26.1428,3100.0
2009-06-11 12:50:00,36.37,36.37,36.37,36.37,0.0,26.1428,26.1428,26.1428,26.1428,0.0
2009-06-11 13:00:00,36.43,36.43,36.43,36.43,1500.0,26.186,26.186,26.186,26.186,1500.0
2009-06-11 13:10:00,36.43,36.43,36.43,36.43,0.0,26.186,26.186,26.186,26.186,0.0
2009-06-11 13:20:00,36.6,36.6,36.59,36.59,1500.0,26.3082,26.3082,26.301,26.301,1500.0
2009-06-11 13:30:00,36.66,36.66,36.58,36.58,500.0,26.3513,26.3513,26.2938,26.2938,500.0
2009-06-11 13:40:00,36.56,36.56,36.56,36.56,100.0,26.2794,26.2794,26.2794,26.2794,100.0
2009-06-11 13:50:00,36.56,36.56,36.56,36.56,0.0,26.2794,26.2794,26.2794,26.2794,0.0
2009-06-11 14:00:00,36.48,36.48,36.48,36.48,12000.0,26.2219,26.2219,26.2219,26.2219,12000.0
2009-06-11 14:10:00,36.49,36.53,36.48,36.53,400.0,26.2291,26.2578,26.2219,26.2578,400.0
2009-06-11 14:20:00,36.49,36.52,36.49,36.52,200.0,26.2291,26.2506,26.2291,26.2506,200.0
2009-06-11 14:30:00,36.54,36.54,36.43,36.43,1000.0,26.265,26.265,26.186,26.186,1000.0
2009-06-11 14:40:00,36.47,36.49,36.47,36.49,2800.0,26.2147,26.2291,26.2147,26.2291,2800.0
2009-06-11 14:50:00,36.45,36.58,36.45,36.58,1300.0,26.2003,26.2938,26.2003,26.2938,1300.0
2009-06-11 15:00:00,36.5,36.56,36.5,36.56,200.0,26.2363,26.2794,26.2363,26.2794,200.0
2009-06-11 15:10:00,36.53,36.53,36.52,36.52,200.0,26.2578,26.2578,26.2506,26.2506,200.0
2009-06-11 15:20:00,36.49,36.52,36.46,36.46,1800.0,26.2291,26.2506,26.2075,26.2075,1800.0
2009-06-11 15:30:00,36.41,36.45,36.37,36.42,5600.0,26.1716,26.2003,26.1428,26.1788,5600.0
2009-06-11 15:40:00,36.4,36.44,36.4,36.42,20800.0,26.1644,26.1931,26.1644,26.1788,20800.0
2009-06-11 15:50:00,36.45,36.46,36.23,36.24,337400.0,26.2003,26.2075,26.0422,26.0494,337400.0
2009-06-12 09:30:00,36.03,36.04,35.95,35.95,10800.0,25.8984,25.9056,25.8409,25.8409,10800.0
2009-06-12 09:40:00,35.93,35.93,35.93,35.93,1100.0,25.8266,25.8266,25.8266,25.8266,1100.0
2009-06-12 09:50:00,35.92,35.98,35.88,35.88,5700.0,25.8194,25.8625,25.7906,25.7906,5700.0
2009-06-12 10:00:00,35.88,35.88,35.8,35.8,5700.0,25.7906,25.7906,25.7331,25.7331,5700.0
2009-06-12 10:10:00,35.86,35.96,35.86,35.96,4600.0,25.7762,25.8481,25.7762,25.8481,4600.0
2009-06-12 10:20:00,36.0,36.0,35.96,35.96,3000.0,25.8769,25.8769,25.8481,25.8481,3000.0
2009-06-12 10:30:00,35.96,35.96,35.96,35.96,0.0,25.8481,25.8481,25.8481,25.8481,0.0
2009-06-12 10:40:00,36.03,36.08,36.03,36.04,4600.0,25.8984,25.9344,25.8984,25.9056,4600.0
2009-06-12 10:50:00,36.06,36.08,36.03,36.04,3700.0,25.92,25.9344,25.8984,25.9056,3700.0
2009-06-12 11:00:00,36.04,36.04,36.04,36.04,0.0,25.9056,25.9056,25.9056,25.9056,0.0
2009-06-12 11:10:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 11:20:00,36.02,36.02,36.01,36.01,1600.0,25.8912,25.8912,25.8841,25.8841,1600.0
2009-06-12 11:30:00,36.04,36.04,36.04,36.04,1500.0,25.9056,25.9056,25.9056,25.9056,1500.0
2009-06-12 11:40:00,36.0,36.04,35.86,35.86,8900.0,25.8769,25.9056,25.7762,25.7762,8900.0
2009-06-12 11:50:00,35.98,36.01,35.98,36.0,2800.0,25.8625,25.8841,25.8625,25.8769,2800.0
2009-06-12 12:00:00,36.0,36.0,36.0,36.0,1500.0,25.8769,25.8769,25.8769,25.8769,1500.0
2009-06-12 12:10:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:20:00,36.0,36.0,36.0,36.0,0.0,25.8769,25.8769,25.8769,25.8769,0.0
2009-06-12 12:30:00,35.96,35.96,35.96,35.96,3000.0,25.8481,25.8481,25.8481,25.8481,3000.0
2009-06-12 12:40:00,35.97,36.01,35.97,36.01,1700.0,25.8553,25.8841,25.8553,25.8841,1700.0
2009-06-12 12:50:00,35.96,36.01,35.96,36.01,3100.0,25.8481,25.8841,25.8481,25.8841,3100.0
2009-06-12 13:00:00,36.02,36.04,35.97,35.97,2900.0,25.8912,25.9056,25.8553,25.8553,2900.0
2009-06-12 13:10:00,35.99,36.01,35.99,36.0,2500.0,25.8697,25.8841,25.8697,25.8769,2500.0
2009-06-12 13:20:00,35.99,35.99,35.98,35.98,300.0,25.8697,25.8697,25.8625,25.8625,300.0
2009-06-12 13:30:00,35.98,35.98,35.97,35.97,200.0,25.8625,25.8625,25.8553,25.8553,200.0
2009-06-12 13:40:00,36.01,36.01,36.01,36.01,1400.0,25.8841,25.8841,25.8841,25.8841,1400.0
2009-06-12 13:50:00,36.05,36.05,36.0,36.01,8100.0,25.9128,25.9128,25.8769,25.8841,8100.0
2009-06-12 14:00:00,36.01,36.01,36.01,36.01,0.0,25.8841,25.8841,25.8841,25.8841,0.0
2009-06-12 14:10:00,36.01,36.02,36.01,36.02,2100.0,25.8841,25.8912,25.8841,25.8912,2100.0
2009-06-12 14:20:00,36.0,36.0,35.97,35.97,3000.0,25.8769,25.8769,25.8553,25.8553,3000.0
2009-06-12 14:30:00,36.03,36.03,36.01,36.01,1600.0,25.8984,25.8984,25.8841,25.8841,1600.0
2009-06-12 14:40:00,36.05,36.19,36.05,36.17,9500.0,25.9128,26.0134,25.9128,25.9991,9500.0
2009-06-12 14:50:00,36.13,36.13,36.1,36.1,1600.0,25.9703,25.9703,25.9488,25.9488,1600.0
2009-06-12 15:00:00,36.13,36.15,36.13,36.15,4500.0,25.9703,25.9847,25.9703,25.9847,4500.0
2009-06-12 15:10:00,36.17,36.17,36.08,36.08,5100.0,25.9991,25.9991,25.9344,25.9344,5100.0
2009-06-12 15:20:00,36.08,36.08,36.08,36.08,0.0,25.9344,25.9344,25.9344,25.9344,0.0
2009-06-12 15:30:00,36.1,36.1,36.06,36.06,3100.0,25.9488,25.9488,25.92,25.92,3100.0
2009-06-12 15:40:00,36.06,36.06,35.94,36.01,5100.0,25.92,25.92,25.8337,25.8841,5100.0
2009-06-12 15:50:00,36.03,36.1,36.03,36.08,6300.0,25.8984,25.9488,25.8984,25.9344,6300.0
2009-06-15 09:30:00,35.63,35.63,35.37,35.44,10200.0,25.6109,25.6109,25.424,25.4743,10200.0
2009-06-15 09:40:00,35.39,35.4,35.22,35.23,6700.0,25.4384,25.4456,25.3162,25.3234,6700.0
2009-06-15 09:50:00,35.27,35.34,35.27,35.34,4900.0,25.3521,25.4025,25.3521,25.4025,4900.0
2009-06-15 10:00:00,35.34,35.35,35.31,35.35,5500.0,25.4025,25.4097,25.3809,25.4097,5500.0
2009-06-15 10:10:00,35.3,35.35,35.29,35.29,3700.0,25.3737,25.4097,25.3665,25.3665,3700.0
2009-06-15 10:20:00,35.3,35.3,35.29,35.3,9400.0,25.3737,25.3737,25.3665,25.3737,9400.0
2009-06-15 10:30:00,35.22,35.22,35.14,35.15,1500.0,25.3162,25.3162,25.2587,25.2659,1500.0
2009-06-15 10:40:00,35.0,35.12,35.0,35.12,3900.0,25.1581,25.2443,25.1581,25.2443,3900.0
2009-06-15 10:50:00,35.11,35.11,35.1,35.1,400.0,25.2371,25.2371,25.23,25.23,400.0
2009-06-15 11:00:00,35.08,35.08,34.92,34.92,2300.0,25.2156,25.2156,25.1006,25.1006,2300.0
2009-06-15 11:10:00,34.93,34.99,34.87,34.99,10400.0,25.1078,25.1509,25.0646,25.1509,10400.0
2009-06-15 11:20:00,34.96,34.96,34.94,34.94,1400.0,25.1293,25.1293,25.1149,25.1149,1400.0
2009-06-15 11:30:00,34.98,34.98,34.93,34.93,1300.0,25.1437,25.1437,25.1078,25.1078,1300.0
2009-06-15 11:40:00,34.9,34.96,34.9,34.96,800.0,25.0862,25.1293,25.0862,25.1293,800.0
2009-06-15 11:50:00,34.92,34.94,34.92,34.94,800.0,25.1006,25.1149,25.1006,25.1149,800.0
2009-06-15 12:00:00,34.94,34.94,34.89,34.89,300.0,25.1149,25.1149,25.079,25.079,300.0
2009-06-15 12:10:00,34.89,34.89,34.89,34.89,0.0,25.079,25.079,25.079,25.079,0.0
2009-06-15 12:20:00,34.92,34.92,34.86,34.86,200.0,25.1006,25.1006,25.0574,25.0574,200.0
2009-06-15 12:30:00,34.86,34.86,34.86,34.86,0.0,25.0574,25.0574,25.0574,25.0574,0.0
2009-06-15 12:40:00,34.85,34.85,34.84,34.84,4300.0,25.0503,25.0503,25.0431,25.0431,4300.0
2009-06-15 12:50:00,34.91,34.94,34.84,34.94,3300.0,25.0934,25.1149,25.0431,25.1149,3300.0
2009-06-15 13:00:00,34.86,34.86,34.86,34.86,200.0,25.0574,25.0574,25.0574,25.0574,200.0
2009-06-15 13:10:00,34.88,34.88,34.86,34.88,1400.0,25.0718,25.0718,25.0574,25.0718,1400.0
2009-06-15 13:20:00,34.89,34.9,34.87,34.87,1200.0,25.079,25.0862,25.0646,25.0646,1200.0
2009-06-15 13:30:00,34.84,34.84,34.84,34.84,100.0,25.0431,25.0431,25.0431,25.0431,100.0
2009-06-15 13:40:00,34.84,34.84,34.82,34.82,1300.0,25.0431,25.0431,25.0287,25.0287,1300.0
2009-06-15 13:50:00,34.82,34.82,34.82,34.82,0.0,25.0287,25.0287,25.0287,25.0287,0.0
2009-06-15 14:00:00,34.9,34.93,34.88,34.88,3700.0,25.0862,25.1078,25.0718,25.0718,3700.0
2009-06-15 14:10:00,34.86,34.88,34.86,34.88,1000.0,25.0574,25.0718,25.0574,25.0718,1000.0
2009-06-15 14:20:00,34.85,34.91,34.85,34.91,5400.0,25.0503,25.0934,25.0503,25.0934,5400.0
2009-06-15 14:30:00,34.9,34.91,34.88,34.89,1700.0,25.0862,25.0934,25.0718,25.079,1700.0
2009-06-15 14:40:00,34.85,34.9,34.85,34.9,6600.0,25.0503,25.0862,25.0503,25.0862,6600.0
2009-06-15 14:50:00,34.83,34.87,34.83,34.85,2200.0,25.0359,25.0646,25.0359,25.0503,2200.0
2009-06-15 15:00:00,34.86,34.88,34.8,34.83,3700.0,25.0574,25.0718,25.0143,25.0359,3700.0
2009-06-15 15:10:00,34.89,34.93,34.88,34.93,2300.0,25.079,25.1078,25.0718,25.1078,2300.0
2009-06-15 15:20:00,34.93,34.96,34.91,34.93,1800.0,25.1078,25.1293,25.0934,25.1078,1800.0
2009-06-15 15:30:00,34.93,34.96,34.91,34.91,4300.0,25.1078,25.1293,25.0934,25.0934,4300.0
2009-06-15 15:40:00,34.92,35.02,34.91,35.02,1100.0,25.1006,25.1724,25.0934,25.1724,1100.0
2009-06-15 15:50:00,34.97,35.0,34.97,34.97,500.0,25.1365,25.1581,25.1365,25.1365,500.0
2009-06-16 09:30:00,35.09,35.18,35.09,35.1,15200.0,25.2228,25.2875,25.2228,25.23,15200.0
2009-06-16 09:40:00,35.15,35.22,35.14,35.22,4100.0,25.2659,25.3162,25.2587,25.3162,4100.0
2009-06-16 09:50:00,35.17,35.2,35.06,35.1,8800.0,25.2803,25.3018,25.2012,25.23,8800.0
2009-06-16 10:00:00,35.1,35.21,35.1,35.15,3500.0,25.23,25.309,25.23,25.2659,3500.0
2009-06-16 10:10:00,35.18,35.18,35.1,35.1,6800.0,25.2875,25.2875,25.23,25.23,6800.0
2009-06-16 10:20:00,35.1,35.1,35.1,35.1,100.0,25.23,25.23,25.23,25.23,100.0
2009-06-16 10:30:00,35.1,35.1,35.1,35.1,0.0,25.23,25.23,25.23,25.23,0.0
2009-06-16 10:40:00,35.13,35.13,35.13,35.13,100.0,25.2515,25.2515,25.2515,25.2515,100.0
2009-06-16 10:50:00,35.17,35.17,35.17,35.17,100.0,25.2803,25.2803,25.2803,25.2803,100.0
2009-06-16 11:00:00,35.17,35.17,35.17,35.17,1200.0,25.2803,25.2803,25.2803,25.2803,1200.0
2009-06-16 11:10:00,35.17,35.17,35.17,35.17,0.0,25.2803,25.2803,25.2803,25.2803,0.0
2009-06-16 11:20:00,35.2,35.2,35.15,35.15,5200.0,25.3018,25.3018,25.2659,25.2659,5200.0
2009-06-16 11:30:00,35.09,35.09,35.09,35.09,100.0,25.2228,25.2228,25.2228,25.2228,100.0
2009-06-16 11:40:00,35.02,35.02,34.98,34.98,7800.0,25.1724,25.1724,25.1437,25.1437,7800.0
2009-06-16 11:50:00,34.97,34.97,34.93,34.93,500.0,25.1365,25.1365,25.1078,25.1078,500.0
2009-06-16 12:00:00,34.93,34.93,34.93,34.93,1500.0,25.1078,25.1078,25.1078,25.1078,1500.0
2009-06-16 12:10:00,34.9,34.9,34.9,34.9,100.0,25.0862,25.0862,25.0862,25.0862,100.0
2009-06-16 12:20:00,34.89,34.93,34.89,34.91,2900.0,25.079,25.1078,25.079,25.0934,2900.0
2009-06-16 12:30:00,34.89,34.89,34.89,34.89,600.0,25.079,25.079,25.079,25.079,600.0
2009-06-16 12:40:00,34.81,34.81,34.81,34.81,100.0,25.0215,25.0215,25.0215,25.0215,100.0
2009-06-16 12:50:00,34.71,34.71,34.71,34.71,200.0,24.9496,24.9496,24.9496,24.9496,200.0
2009-06-16 13:00:00,34.65,34.67,34.65,34.67,300.0,24.9065,24.9209,24.9065,24.9209,300.0
2009-06-16 13:10:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 13:20:00,34.61,34.61,34.61,34.61,1600.0,24.8777,24.8777,24.8777,24.8777,1600.0
2009-06-16 13:30:00,34.63,34.65,34.63,34.65,1200.0,24.8921,24.9065,24.8921,24.9065,1200.0
2009-06-16 13:40:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-16 13:50:00,34.67,34.67,34.67,34.67,100.0,24.9209,24.9209,24.9209,24.9209,100.0
2009-06-16 14:00:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-16 14:10:00,34.53,34.58,34.53,34.58,400.0,24.8202,24.8562,24.8202,24.8562,400.0
2009-06-16 14:20:00,34.59,34.6,34.59,34.6,300.0,24.8634,24.8705,24.8634,24.8705,300.0
2009-06-16 14:30:00,34.55,34.62,34.55,34.62,15200.0,24.8346,24.8849,24.8346,24.8849,15200.0
2009-06-16 14:40:00,34.65,34.65,34.64,34.64,600.0,24.9065,24.9065,24.8993,24.8993,600.0
2009-06-16 14:50:00,34.64,34.64,34.64,34.64,0.0,24.8993,24.8993,24.8993,24.8993,0.0
2009-06-16 15:00:00,34.65,34.65,34.65,34.65,15000.0,24.9065,24.9065,24.9065,24.9065,15000.0
2009-06-16 15:10:00,34.65,34.65,34.64,34.65,15000.0,24.9065,24.9065,24.8993,24.9065,15000.0
2009-06-16 15:20:00,34.65,34.65,34.65,34.65,3100.0,24.9065,24.9065,24.9065,24.9065,3100.0
2009-06-16 15:30:00,34.65,34.65,34.65,34.65,0.0,24.9065,24.9065,24.9065,24.9065,0.0
2009-06-16 15:40:00,34.76,34.76,34.69,34.69,300.0,24.9856,24.9856,24.9352,24.9352,300.0
2009-06-16 15:50:00,34.65,34.65,34.63,34.65,10900.0,24.9065,24.9065,24.8921,24.9065,10900.0
2009-06-17 09:30:00,34.49,34.58,34.49,34.52,1600.0,24.7915,24.8562,24.7915,24.813,1600.0
2009-06-17 09:40:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 09:50:00,34.52,34.52,34.52,34.52,0.0,24.813,24.813,24.813,24.813,0.0
2009-06-17 10:00:00,34.45,34.45,34.45,34.45,100.0,24.7627,24.7627,24.7627,24.7627,100.0
2009-06-17 10:10:00,34.4,34.4,34.4,34.4,100.0,24.7268,24.7268,24.7268,24.7268,100.0
2009-06-17 10:20:00,34.31,34.31,34.27,34.27,1800.0,24.6621,24.6621,24.6333,24.6333,1800.0
2009-06-17 10:30:00,34.16,34.17,34.16,34.17,1200.0,24.5543,24.5615,24.5543,24.5615,1200.0
2009-06-17 10:40:00,34.19,34.19,34.19,34.19,100.0,24.5758,24.5758,24.5758,24.5758,100.0
2009-06-17 10:50:00,34.22,34.23,34.22,34.23,2100.0,24.5974,24.6046,24.5974,24.6046,2100.0
2009-06-17 11:00:00,34.31,34.36,34.31,34.36,2200.0,24.6621,24.698,24.6621,24.698,2200.0
2009-06-17 11:10:00,34.29,34.33,34.28,34.33,1100.0,24.6477,24.6765,24.6405,24.6765,1100.0
2009-06-17 11:20:00,34.33,34.33,34.33,34.33,0.0,24.6765,24.6765,24.6765,24.6765,0.0
2009-06-17 11:30:00,34.42,34.45,34.42,34.45,200.0,24.7412,24.7627,24.7412,24.7627,200.0
2009-06-17 11:40:00,34.45,34.45,34.45,34.45,0.0,24.7627,24.7627,24.7627,24.7627,0.0
2009-06-17 11:50:00,34.32,34.4,34.31,34.4,400.0,24.6693,24.7268,24.6621,24.7268,400.0
2009-06-17 12:00:00,34.4,34.4,34.4,34.4,0.0,24.7268,24.7268,24.7268,24.7268,0.0
2009-06-17 12:10:00,34.47,34.47,34.47,34.47,200.0,24.7771,24.7771,24.7771,24.7771,200.0
2009-06-17 12:20:00,34.57,34.57,34.57,34.57,2000.0,24.849,24.849,24.849,24.849,2000.0
2009-06-17 12:30:00,34.57,34.57,34.57,34.57,0.0,24.849,24.849,24.849,24.849,0.0
2009-06-17 12:40:00,34.55,34.55,34.51,34.51,200.0,24.8346,24.8346,24.8059,24.8059,200.0
2009-06-17 12:50:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:00:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:10:00,34.51,34.51,34.51,34.51,0.0,24.8059,24.8059,24.8059,24.8059,0.0
2009-06-17 13:20:00,34.47,34.47,34.45,34.47,6000.0,24.7771,24.7771,24.7627,24.7771,6000.0
2009-06-17 13:30:00,34.53,34.58,34.53,34.58,2500.0,24.8202,24.8562,24.8202,24.8562,2500.0
2009-06-17 13:40:00,34.68,34.68,34.67,34.67,700.0,24.9281,24.9281,24.9209,24.9209,700.0
2009-06-17 13:50:00,34.63,34.63,34.63,34.63,300.0,24.8921,24.8921,24.8921,24.8921,300.0
2009-06-17 14:00:00,34.66,34.68,34.63,34.63,3800.0,24.9137,24.9281,24.8921,24.8921,3800.0
2009-06-17 14:10:00,34.64,34.64,34.57,34.64,2400.0,24.8993,24.8993,24.849,24.8993,2400.0
2009-06-17 14:20:00,34.72,34.75,34.72,34.75,900.0,24.9568,24.9784,24.9568,24.9784,900.0
2009-06-17 14:30:00,34.71,34.71,34.67,34.67,700.0,24.9496,24.9496,24.9209,24.9209,700.0
2009-06-17 14:40:00,34.63,34.63,34.63,34.63,300.0,24.8921,24.8921,24.8921,24.8921,300.0
2009-06-17 14:50:00,34.59,34.59,34.59,34.59,300.0,24.8634,24.8634,24.8634,24.8634,300.0
2009-06-17 15:00:00,34.63,34.63,34.59,34.59,1300.0,24.8921,24.8921,24.8634,24.8634,1300.0
2009-06-17 15:10:00,34.61,34.62,34.59,34.59,900.0,24.8777,24.8849,24.8634,24.8634,900.0
2009-06-17 15:20:00,34.59,34.63,34.59,34.6,300.0,24.8634,24.8921,24.8634,24.8705,300.0
2009-06-17 15:30:00,34.51,34.51,34.48,34.48,300.0,24.8059,24.8059,24.7843,24.7843,300.0
2009-06-17 15:40:00,34.43,34.53,34.43,34.52,2000.0,24.7484,24.8202,24.7484,24.813,2000.0
2009-06-17 15:50:00,34.55,34.57,34.48,34.48,5200.0,24.8346,24.849,24.7843,24.7843,5200.0
2009-06-18 09:30:00,34.5,34.5,34.3,34.3,5200.0,24.7987,24.7987,24.6549,24.6549,5200.0
2009-06-18 09:40:00,34.34,34.38,34.34,34.38,2400.0,24.6837,24.7124,24.6837,24.7124,2400.0
2009-06-18 09:50:00,34.38,34.56,34.38,34.56,5900.0,24.7124,24.8418,24.7124,24.8418,5900.0
2009-06-18 10:00:00,34.67,34.67,34.67,34.67,1200.0,24.9209,24.9209,24.9209,24.9209,1200.0
2009-06-18 10:10:00,34.67,34.67,34.67,34.67,0.0,24.9209,24.9209,24.9209,24.9209,0.0
2009-06-18 10:20:00,34.7,34.7,34.7,34.7,300.0,24.9424,24.9424,24.9424,24.9424,300.0
2009-06-18 10:30:00,34.7,34.7,34.7,34.7,300.0,24.9424,24.9424,24.9424,24.9424,300.0
2009-06-18 10:40:00,34.7,34.7,34.7,34.7,0.0,24.9424,24.9424,24.9424,24.9424,0.0
2009-06-18 10:50:00,34.58,34.58,34.58,34.58,800.0,24.8562,24.8562,24.8562,24.8562,800.0
2009-06-18 11:00:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:10:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:20:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:30:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:40:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 11:50:00,34.58,34.58,34.58,34.58,0.0,24.8562,24.8562,24.8562,24.8562,0.0
2009-06-18 12:00:00,34.72,34.72,34.71,34.71,200.0,24.9568,24.9568,24.9496,24.9496,200.0
2009-06-18 12:10:00,34.7,34.71,34.7,34.71,700.0,24.9424,24.9496,24.9424,24.9496,700.0
2009-06-18 12:20:00,34.68,34.68,34.66,34.67,800.0,24.9281,24.9281,24.9137,24.9209,800.0
2009-06-18 12:30:00,34.71,34.72,34.7,34.7,700.0,24.9496,24.9568,24.9424,24.9424,700.0
2009-06-18 12:40:00,34.69,34.74,34.69,34.74,1000.0,24.9352,24.9712,24.9352,24.9712,1000.0
2009-06-18 12:50:00,34.73,34.77,34.71,34.77,2500.0,24.964,24.9927,24.9496,24.9927,2500.0
2009-06-18 13:00:00,34.77,34.8,34.77,34.8,2700.0,24.9927,25.0143,24.9927,25.0143,2700.0
2009-06-18 13:10:00,34.78,34.82,34.78,34.78,1000.0,24.9999,25.0287,24.9999,24.9999,1000.0
2009-06-18 13:20:00,34.78,34.81,34.78,34.81,400.0,24.9999,25.0215,24.9999,25.0215,400.0
2009-06-18 13:30:00,34.81,34.81,34.73,34.73,600.0,25.0215,25.0215,24.964,24.964,600.0
2009-06-18 13:40:00,34.75,34.75,34.74,34.74,500.0,24.9784,24.9784,24.9712,24.9712,500.0
2009-06-18 13:50:00,34.75,34.76,34.69,34.69,800.0,24.9784,24.9856,24.9352,24.9352,800.0
2009-06-18 14:00:00,34.68,34.68,34.63,34.63,1000.0,24.9281,24.9281,24.8921,24.8921,1000.0
2009-06-18 14:10:00,34.61,34.65,34.57,34.64,2300.0,24.8777,24.9065,24.849,24.8993,2300.0
2009-06-18 14:20:00,34.62,34.62,34.59,34.6,2300.0,24.8849,24.8849,24.8634,24.8705,2300.0
2009-06-18 14:30:00,34.65,34.65,34.6,34.64,700.0,24.9065,24.9065,24.8705,24.8993,700.0
2009-06-18 14:40:00,34.64,34.67,34.64,34.67,1200.0,24.8993,24.9209,24.8993,24.9209,1200.0
2009-06-18 14:50:00,34.68,34.68,34.65,34.68,2100.0,24.9281,24.9281,24.9065,24.9281,2100.0
2009-06-18 15:00:00,34.68,34.7,34.68,34.7,1100.0,24.9281,24.9424,24.9281,24.9424,1100.0
2009-06-18 15:10:00,34.71,34.74,34.7,34.73,1800.0,24.9496,24.9712,24.9424,24.964,1800.0
2009-06-18 15:20:00,34.69,34.69,34.69,34.69,700.0,24.9352,24.9352,24.9352,24.9352,700.0
2009-06-18 15:30:00,34.68,34.68,34.62,34.63,3400.0,24.9281,24.9281,24.8849,24.8921,3400.0
2009-06-18 15:40:00,34.63,34.64,34.58,34.58,6900.0,24.8921,24.8993,24.8562,24.8562,6900.0
2009-06-18 15:50:00,34.56,34.61,34.56,34.57,3500.0,24.8418,24.8777,24.8418,24.849,3500.0
2009-06-19 09:30:00,34.97,35.02,34.97,35.01,2600.0,25.1365,25.1724,25.1365,25.1653,2600.0
2009-06-19 09:40:00,34.99,35.01,34.99,35.01,4200.0,25.1509,25.1653,25.1509,25.1653,4200.0
2009-06-19 09:50:00,34.98,34.98,34.98,34.98,1400.0,25.1437,25.1437,25.1437,25.1437,1400.0
2009-06-19 10:00:00,34.93,34.93,34.93,34.93,100.0,25.1078,25.1078,25.1078,25.1078,100.0
2009-06-19 10:10:00,34.88,34.88,34.88,34.88,400.0,25.0718,25.0718,25.0718,25.0718,400.0
2009-06-19 10:20:00,34.88,34.88,34.88,34.88,0.0,25.0718,25.0718,25.0718,25.0718,0.0
2009-06-19 10:30:00,34.88,34.9,34.88,34.9,5700.0,25.0718,25.0862,25.0718,25.0862,5700.0
2009-06-19 10:40:00,34.9,34.9,34.9,34.9,1300.0,25.0862,25.0862,25.0862,25.0862,1300.0
2009-06-19 10:50:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 11:00:00,34.9,34.9,34.9,34.9,0.0,25.0862,25.0862,25.0862,25.0862,0.0
2009-06-19 11:10:00,34.99,34.99,34.99,34.99,100.0,25.1509,25.1509,25.1509,25.1509,100.0
2009-06-19 11:20:00,35.0,35.0,35.0,35.0,100.0,25.1581,25.1581,25.1581,25.1581,100.0
2009-06-19 11:30:00,35.0,35.0,35.0,35.0,0.0,25.1581,25.1581,25.1581,25.1581,0.0
2009-06-19 11:40:00,34.95,34.99,34.88,34.9,252300.0,25.1221,25.1509,25.0718,25.0862,252300.0
2009-06-19 11:50:00,34.95,34.95,34.95,34.95,200.0,25.1221,25.1221,25.1221,25.1221,200.0
2009-06-19 12:00:00,34.92,34.92,34.92,34.92,100.0,25.1006,25.1006,25.1006,25.1006,100.0
2009-06-19 12:10:00,34.89,34.89,34.87,34.87,5300.0,25.079,25.079,25.0646,25.0646,5300.0
2009-06-19 12:20:00,34.84,34.84,34.79,34.79,3100.0,25.0431,25.0431,25.0071,25.0071,3100.0
2009-06-19 12:30:00,34.77,34.78,34.74,34.74,6700.0,24.9927,24.9999,24.9712,24.9712,6700.0
2009-06-19 12:40:00,34.75,34.77,34.75,34.77,4100.0,24.9784,24.9927,24.9784,24.9927,4100.0
2009-06-19 12:50:00,34.75,34.75,34.75,34.75,1500.0,24.9784,24.9784,24.9784,24.9784,1500.0
2009-06-19 13:00:00,34.75,34.75,34.75,34.75,600.0,24.9784,24.9784,24.9784,24.9784,600.0
2009-06-19 13:10:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-06-19 13:20:00,34.79,34.79,34.79,34.79,0.0,25.0071,25.0071,25.0071,25.0071,0.0
2009-06-19 13:30:00,34.79,34.85,34.79,34.84,5500.0,25.0071,25.0503,25.0071,25.0431,5500.0
2009-06-19 13:40:00,34.8,34.8,34.79,34.79,1600.0,25.0143,25.0143,25.0071,25.0071,1600.0
2009-06-19 13:50:00,34.81,34.81,34.78,34.78,300.0,25.0215,25.0215,24.9999,24.9999,300.0
2009-06-19 14:00:00,34.78,34.78,34.78,34.78,100.0,24.9999,24.9999,24.9999,24.9999,100.0
2009-06-19 14:10:00,34.75,34.75,34.67,34.67,4500.0,24.9784,24.9784,24.9209,24.9209,4500.0
2009-06-19 14:20:00,34.63,34.63,34.63,34.63,1500.0,24.8921,24.8921,24.8921,24.8921,1500.0
2009-06-19 14:30:00,34.67,34.71,34.67,34.68,1700.0,24.9209,24.9496,24.9209,24.9281,1700.0
2009-06-19 14:40:00,34.68,34.68,34.68,34.68,0.0,24.9281,24.9281,24.9281,24.9281,0.0
2009-06-19 14:50:00,34.71,34.71,34.71,34.71,1600.0,24.9496,24.9496,24.9496,24.9496,1600.0
2009-06-19 15:00:00,34.75,34.75,34.71,34.71,3800.0,24.9784,24.9784,24.9496,24.9496,3800.0
2009-06-19 15:10:00,34.71,34.75,34.71,34.75,1700.0,24.9496,24.9784,24.9496,24.9784,1700.0
2009-06-19 15:20:00,34.79,34.79,34.79,34.79,1500.0,25.0071,25.0071,25.0071,25.0071,1500.0
2009-06-19 15:30:00,34.88,34.88,34.84,34.84,3100.0,25.0718,25.0718,25.0431,25.0431,3100.0
2009-06-19 15:40:00,34.8,34.8,34.8,34.8,1800.0,25.0143,25.0143,25.0143,25.0143,1800.0
2009-06-19 15:50:00,34.82,34.82,34.75,34.76,4800.0,25.0287,25.0287,24.9784,24.9856,4800.0
2009-06-22 09:30:00,34.3,34.47,34.21,34.22,10200.0,24.6549,24.7771,24.5902,24.5974,10200.0
2009-06-22 09:40:00,34.21,34.21,34.13,34.19,12500.0,24.5902,24.5902,24.5327,24.5758,12500.0
2009-06-22 09:50:00,34.18,34.2,34.02,34.06,4600.0,24.5687,24.583,24.4536,24.4824,4600.0
2009-06-22 10:00:00,34.06,34.06,33.99,34.0,1000.0,24.4824,24.4824,24.4321,24.4393,1000.0
2009-06-22 10:10:00,34.1,34.16,33.99,34.03,25800.0,24.5111,24.5543,24.4321,24.4608,25800.0
2009-06-22 10:20:00,34.06,34.06,34.04,34.04,500.0,24.4824,24.4824,24.468,24.468,500.0
2009-06-22 10:30:00,34.01,34.02,33.95,33.96,8300.0,24.4465,24.4536,24.4033,24.4105,8300.0
2009-06-22 10:40:00,33.96,33.96,33.96,33.96,0.0,24.4105,24.4105,24.4105,24.4105,0.0
2009-06-22 10:50:00,33.95,33.95,33.88,33.88,200.0,24.4033,24.4033,24.353,24.353,200.0
2009-06-22 11:00:00,33.85,33.86,33.84,33.84,3000.0,24.3314,24.3386,24.3243,24.3243,3000.0
2009-06-22 11:10:00,33.88,33.88,33.88,33.88,100.0,24.353,24.353,24.353,24.353,100.0
2009-06-22 11:20:00,33.91,33.91,33.9,33.9,400.0,24.3746,24.3746,24.3674,24.3674,400.0
2009-06-22 11:30:00,33.77,33.77,33.73,33.73,5000.0,24.2739,24.2739,24.2452,24.2452,5000.0
2009-06-22 11:40:00,33.73,33.73,33.73,33.73,100.0,24.2452,24.2452,24.2452,24.2452,100.0
2009-06-22 11:50:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 12:00:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 12:10:00,33.75,33.75,33.75,33.75,100.0,24.2596,24.2596,24.2596,24.2596,100.0
2009-06-22 12:20:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:30:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 12:40:00,33.69,33.69,33.69,33.69,100.0,24.2164,24.2164,24.2164,24.2164,100.0
2009-06-22 12:50:00,33.71,33.74,33.71,33.74,200.0,24.2308,24.2524,24.2308,24.2524,200.0
2009-06-22 13:00:00,33.74,33.74,33.74,33.74,0.0,24.2524,24.2524,24.2524,24.2524,0.0
2009-06-22 13:10:00,33.66,33.66,33.66,33.66,100.0,24.1949,24.1949,24.1949,24.1949,100.0
2009-06-22 13:20:00,33.66,33.66,33.66,33.66,100.0,24.1949,24.1949,24.1949,24.1949,100.0
2009-06-22 13:30:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:40:00,33.66,33.66,33.66,33.66,0.0,24.1949,24.1949,24.1949,24.1949,0.0
2009-06-22 13:50:00,33.7,33.75,33.69,33.75,1600.0,24.2236,24.2596,24.2164,24.2596,1600.0
2009-06-22 14:00:00,33.72,33.75,33.7,33.75,1300.0,24.238,24.2596,24.2236,24.2596,1300.0
2009-06-22 14:10:00,33.75,33.75,33.75,33.75,0.0,24.2596,24.2596,24.2596,24.2596,0.0
2009-06-22 14:20:00,33.72,33.72,33.72,33.72,100.0,24.238,24.238,24.238,24.238,100.0
2009-06-22 14:30:00,33.7,33.74,33.7,33.74,1200.0,24.2236,24.2524,24.2236,24.2524,1200.0
2009-06-22 14:40:00,33.73,33.73,33.73,33.73,500.0,24.2452,24.2452,24.2452,24.2452,500.0
2009-06-22 14:50:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:00:00,33.77,33.8,33.77,33.8,300.0,24.2739,24.2955,24.2739,24.2955,300.0
2009-06-22 15:10:00,33.72,33.78,33.68,33.76,21100.0,24.238,24.2811,24.2093,24.2668,21100.0
2009-06-22 15:20:00,33.79,33.8,33.79,33.8,200.0,24.2883,24.2955,24.2883,24.2955,200.0
2009-06-22 15:30:00,33.76,33.76,33.73,33.73,500.0,24.2668,24.2668,24.2452,24.2452,500.0
2009-06-22 15:40:00,33.73,33.73,33.73,33.73,0.0,24.2452,24.2452,24.2452,24.2452,0.0
2009-06-22 15:50:00,33.7,33.72,33.7,33.72,1100.0,24.2236,24.238,24.2236,24.238,1100.0
2009-06-23 09:30:00,33.58,33.62,33.42,33.6,2300.0,24.3285,24.3575,24.2126,24.343,2300.0
2009-06-23 09:40:00,33.57,33.57,33.56,33.56,200.0,24.3213,24.3213,24.314,24.314,200.0
2009-06-23 09:50:00,33.64,33.64,33.55,33.55,79200.0,24.372,24.372,24.3068,24.3068,79200.0
2009-06-23 10:00:00,33.58,33.69,33.54,33.55,1700.0,24.3285,24.4082,24.2996,24.3068,1700.0
2009-06-23 10:10:00,33.49,33.49,33.41,33.46,3700.0,24.2633,24.2633,24.2054,24.2416,3700.0
2009-06-23 10:20:00,33.53,33.53,33.46,33.46,2600.0,24.2923,24.2923,24.2416,24.2416,2600.0
2009-06-23 10:30:00,33.4,33.4,33.4,33.4,100.0,24.1981,24.1981,24.1981,24.1981,100.0
2009-06-23 10:40:00,33.4,33.4,33.29,33.29,4600.0,24.1981,24.1981,24.1184,24.1184,4600.0
2009-06-23 10:50:00,33.36,33.4,33.3,33.4,800.0,24.1691,24.1981,24.1257,24.1981,800.0
2009-06-23 11:00:00,33.34,33.36,33.3,33.32,1400.0,24.1547,24.1691,24.1257,24.1402,1400.0
2009-06-23 11:10:00,33.32,33.32,33.16,33.28,23000.0,24.1402,24.1402,24.0242,24.1112,23000.0
2009-06-23 11:20:00,33.3,33.34,33.3,33.32,30100.0,24.1257,24.1547,24.1257,24.1402,30100.0
2009-06-23 11:30:00,33.38,33.38,33.38,33.38,1000.0,24.1836,24.1836,24.1836,24.1836,1000.0
2009-06-23 11:40:00,33.38,33.38,33.38,33.38,0.0,24.1836,24.1836,24.1836,24.1836,0.0
2009-06-23 11:50:00,33.43,33.43,33.43,33.43,100.0,24.2199,24.2199,24.2199,24.2199,100.0
2009-06-23 12:00:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:10:00,33.43,33.43,33.43,33.43,0.0,24.2199,24.2199,24.2199,24.2199,0.0
2009-06-23 12:20:00,33.49,33.5,33.47,33.48,1200.0,24.2633,24.2706,24.2488,24.2561,1200.0
2009-06-23 12:30:00,33.62,33.62,33.62,33.62,100.0,24.3575,24.3575,24.3575,24.3575,100.0
2009-06-23 12:40:00,33.62,33.62,33.62,33.62,0.0,24.3575,24.3575,24.3575,24.3575,0.0
2009-06-23 12:50:00,33.62,33.62,33.55,33.55,2000.0,24.3575,24.3575,24.3068,24.3068,2000.0
2009-06-23 13:00:00,33.58,33.62,33.54,33.6,4300.0,24.3285,24.3575,24.2996,24.343,4300.0
2009-06-23 13:10:00,33.65,33.66,33.62,33.62,1200.0,24.3793,24.3865,24.3575,24.3575,1200.0
2009-06-23 13:20:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-06-23 13:30:00,33.59,33.59,33.59,33.59,100.0,24.3358,24.3358,24.3358,24.3358,100.0
2009-06-23 13:40:00,33.59,33.59,33.59,33.59,0.0,24.3358,24.3358,24.3358,24.3358,0.0
2009-06-23 13:50:00,33.58,33.58,33.56,33.58,800.0,24.3285,24.3285,24.314,24.3285,800.0
2009-06-23 14:00:00,33.5,33.55,33.5,33.55,200.0,24.2706,24.3068,24.2706,24.3068,200.0
2009-06-23 14:10:00,33.63,33.63,33.6,33.6,500.0,24.3648,24.3648,24.343,24.343,500.0
2009-06-23 14:20:00,33.65,33.65,33.59,33.59,400.0,24.3793,24.3793,24.3358,24.3358,400.0
2009-06-23 14:30:00,33.56,33.56,33.53,33.53,300.0,24.314,24.314,24.2923,24.2923,300.0
2009-06-23 14:40:00,33.56,33.56,33.53,33.53,600.0,24.314,24.314,24.2923,24.2923,600.0
2009-06-23 14:50:00,33.6,33.6,33.6,33.6,300.0,24.343,24.343,24.343,24.343,300.0
2009-06-23 15:00:00,33.54,33.54,33.51,33.52,300.0,24.2996,24.2996,24.2778,24.2851,300.0
2009-06-23 15:10:00,33.54,33.58,33.54,33.54,400.0,24.2996,24.3285,24.2996,24.2996,400.0
2009-06-23 15:20:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-06-23 15:30:00,33.57,33.57,33.55,33.55,200.0,24.3213,24.3213,24.3068,24.3068,200.0
2009-06-23 15:40:00,33.57,33.69,33.57,33.69,600.0,24.3213,24.4082,24.3213,24.4082,600.0
2009-06-23 15:50:00,33.54,33.58,33.54,33.58,500.0,24.2996,24.3285,24.2996,24.3285,500.0
2009-06-24 09:30:00,33.9,33.9,33.87,33.88,3300.0,24.5604,24.5604,24.5386,24.5459,3300.0
2009-06-24 09:40:00,33.94,33.94,33.94,33.94,200.0,24.5894,24.5894,24.5894,24.5894,200.0
2009-06-24 09:50:00,33.98,34.04,33.98,34.04,900.0,24.6183,24.6618,24.6183,24.6618,900.0
2009-06-24 10:00:00,33.99,34.03,33.99,34.03,200.0,24.6256,24.6546,24.6256,24.6546,200.0
2009-06-24 10:10:00,34.11,34.17,34.11,34.15,3300.0,24.7125,24.756,24.7125,24.7415,3300.0
2009-06-24 10:20:00,34.15,34.15,34.15,34.15,0.0,24.7415,24.7415,24.7415,24.7415,0.0
2009-06-24 10:30:00,34.14,34.14,34.14,34.14,200.0,24.7343,24.7343,24.7343,24.7343,200.0
2009-06-24 10:40:00,34.2,34.2,34.2,34.2,300.0,24.7777,24.7777,24.7777,24.7777,300.0
2009-06-24 10:50:00,34.23,34.23,34.19,34.19,4000.0,24.7995,24.7995,24.7705,24.7705,4000.0
2009-06-24 11:00:00,34.2,34.22,34.2,34.22,200.0,24.7777,24.7922,24.7777,24.7922,200.0
2009-06-24 11:10:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:20:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:30:00,34.22,34.22,34.22,34.22,500.0,24.7922,24.7922,24.7922,24.7922,500.0
2009-06-24 11:40:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 11:50:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 12:00:00,34.22,34.22,34.22,34.22,0.0,24.7922,24.7922,24.7922,24.7922,0.0
2009-06-24 12:10:00,34.17,34.17,34.17,34.17,100.0,24.756,24.756,24.756,24.756,100.0
2009-06-24 12:20:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:30:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:40:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 12:50:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:00:00,34.17,34.17,34.17,34.17,0.0,24.756,24.756,24.756,24.756,0.0
2009-06-24 13:10:00,34.11,34.11,34.11,34.11,300.0,24.7125,24.7125,24.7125,24.7125,300.0
2009-06-24 13:20:00,34.1,34.1,34.1,34.1,100.0,24.7053,24.7053,24.7053,24.7053,100.0
2009-06-24 13:30:00,34.08,34.08,34.03,34.04,800.0,24.6908,24.6908,24.6546,24.6618,800.0
2009-06-24 13:40:00,34.04,34.07,34.02,34.02,1200.0,24.6618,24.6835,24.6473,24.6473,1200.0
2009-06-24 13:50:00,34.02,34.02,34.02,34.02,200.0,24.6473,24.6473,24.6473,24.6473,200.0
2009-06-24 14:00:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-06-24 14:10:00,34.05,34.12,33.93,34.0,11300.0,24.6691,24.7198,24.5821,24.6328,11300.0
2009-06-24 14:20:00,34.04,34.04,34.04,34.04,200.0,24.6618,24.6618,24.6618,24.6618,200.0
2009-06-24 14:30:00,33.83,33.83,33.77,33.77,300.0,24.5097,24.5097,24.4662,24.4662,300.0
2009-06-24 14:40:00,33.77,33.86,33.77,33.82,500.0,24.4662,24.5314,24.4662,24.5024,500.0
2009-06-24 14:50:00,33.79,33.79,33.79,33.79,2000.0,24.4807,24.4807,24.4807,24.4807,2000.0
2009-06-24 15:00:00,33.81,33.84,33.68,33.68,11700.0,24.4952,24.5169,24.401,24.401,11700.0
2009-06-24 15:10:00,33.69,33.74,33.68,33.74,6600.0,24.4082,24.4445,24.401,24.4445,6600.0
2009-06-24 15:20:00,33.67,33.78,33.67,33.74,7200.0,24.3937,24.4734,24.3937,24.4445,7200.0
2009-06-24 15:30:00,33.77,33.77,33.73,33.74,1500.0,24.4662,24.4662,24.4372,24.4445,1500.0
2009-06-24 15:40:00,33.85,33.85,33.84,33.84,200.0,24.5242,24.5242,24.5169,24.5169,200.0
2009-06-24 15:50:00,33.81,33.81,33.74,33.74,1400.0,24.4952,24.4952,24.4445,24.4445,1400.0
2009-06-25 09:30:00,33.69,33.69,33.62,33.62,800.0,24.4082,24.4082,24.3575,24.3575,800.0
2009-06-25 09:40:00,33.72,33.72,33.72,33.72,200.0,24.43,24.43,24.43,24.43,200.0
2009-06-25 09:50:00,33.89,33.89,33.89,33.89,100.0,24.5531,24.5531,24.5531,24.5531,100.0
2009-06-25 10:00:00,33.95,33.95,33.95,33.95,100.0,24.5966,24.5966,24.5966,24.5966,100.0
2009-06-25 10:10:00,33.98,33.98,33.98,33.98,100.0,24.6183,24.6183,24.6183,24.6183,100.0
2009-06-25 10:20:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:30:00,33.98,33.98,33.98,33.98,0.0,24.6183,24.6183,24.6183,24.6183,0.0
2009-06-25 10:40:00,33.94,33.94,33.94,33.94,1900.0,24.5894,24.5894,24.5894,24.5894,1900.0
2009-06-25 10:50:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:00:00,33.88,33.99,33.88,33.99,400.0,24.5459,24.6256,24.5459,24.6256,400.0
2009-06-25 11:10:00,33.97,33.97,33.94,33.94,200.0,24.6111,24.6111,24.5894,24.5894,200.0
2009-06-25 11:20:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:30:00,33.94,33.94,33.94,33.94,0.0,24.5894,24.5894,24.5894,24.5894,0.0
2009-06-25 11:40:00,34.21,34.25,34.21,34.23,1800.0,24.785,24.8139,24.785,24.7995,1800.0
2009-06-25 11:50:00,34.23,34.36,34.23,34.36,400.0,24.7995,24.8936,24.7995,24.8936,400.0
2009-06-25 12:00:00,34.35,34.4,34.35,34.4,600.0,24.8864,24.9226,24.8864,24.9226,600.0
2009-06-25 12:10:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:20:00,34.4,34.4,34.4,34.4,0.0,24.9226,24.9226,24.9226,24.9226,0.0
2009-06-25 12:30:00,34.37,34.4,34.37,34.4,4100.0,24.9009,24.9226,24.9009,24.9226,4100.0
2009-06-25 12:40:00,34.4,34.42,34.35,34.41,8300.0,24.9226,24.9371,24.8864,24.9299,8300.0
2009-06-25 12:50:00,34.41,34.42,34.4,34.4,6700.0,24.9299,24.9371,24.9226,24.9226,6700.0
2009-06-25 13:00:00,34.44,34.48,34.44,34.48,1800.0,24.9516,24.9806,24.9516,24.9806,1800.0
2009-06-25 13:10:00,34.55,34.55,34.55,34.55,100.0,25.0313,25.0313,25.0313,25.0313,100.0
2009-06-25 13:20:00,34.6,34.64,34.6,34.64,2200.0,25.0675,25.0965,25.0675,25.0965,2200.0
2009-06-25 13:30:00,34.58,34.58,34.58,34.58,1000.0,25.053,25.053,25.053,25.053,1000.0
2009-06-25 13:40:00,34.58,34.58,34.58,34.58,0.0,25.053,25.053,25.053,25.053,0.0
2009-06-25 13:50:00,34.49,34.5,34.49,34.5,400.0,24.9878,24.9951,24.9878,24.9951,400.0
2009-06-25 14:00:00,34.5,34.5,34.43,34.43,2000.0,24.9951,24.9951,24.9444,24.9444,2000.0
2009-06-25 14:10:00,34.43,34.43,34.43,34.43,0.0,24.9444,24.9444,24.9444,24.9444,0.0
2009-06-25 14:20:00,34.38,34.43,34.38,34.4,2400.0,24.9081,24.9444,24.9081,24.9226,2400.0
2009-06-25 14:30:00,34.44,34.44,34.44,34.44,500.0,24.9516,24.9516,24.9516,24.9516,500.0
2009-06-25 14:40:00,34.45,34.45,34.45,34.45,800.0,24.9588,24.9588,24.9588,24.9588,800.0
2009-06-25 14:50:00,34.45,34.45,34.45,34.45,300.0,24.9588,24.9588,24.9588,24.9588,300.0
2009-06-25 15:00:00,34.52,34.52,34.52,34.52,1500.0,25.0096,25.0096,25.0096,25.0096,1500.0
2009-06-25 15:10:00,34.55,34.56,34.55,34.56,3100.0,25.0313,25.0385,25.0313,25.0385,3100.0
2009-06-25 15:20:00,34.52,34.52,34.52,34.52,200.0,25.0096,25.0096,25.0096,25.0096,200.0
2009-06-25 15:30:00,34.52,34.52,34.39,34.39,800.0,25.0096,25.0096,24.9154,24.9154,800.0
2009-06-25 15:40:00,34.39,34.53,34.39,34.53,600.0,24.9154,25.0168,24.9154,25.0168,600.0
2009-06-25 15:50:00,34.52,34.63,34.47,34.63,1100.0,25.0096,25.0893,24.9733,25.0893,1100.0
2009-06-26 09:30:00,34.58,34.58,34.4,34.53,20900.0,25.053,25.053,24.9226,25.0168,20900.0
2009-06-26 09:40:00,34.53,34.53,34.45,34.5,9000.0,25.0168,25.0168,24.9588,24.9951,9000.0
2009-06-26 09:50:00,34.42,34.56,34.42,34.48,4700.0,24.9371,25.0385,24.9371,24.9806,4700.0
2009-06-26 10:00:00,34.5,34.5,34.44,34.44,800.0,24.9951,24.9951,24.9516,24.9516,800.0
2009-06-26 10:10:00,34.49,34.5,34.48,34.5,1200.0,24.9878,24.9951,24.9806,24.9951,1200.0
2009-06-26 10:20:00,34.59,34.59,34.53,34.56,5200.0,25.0603,25.0603,25.0168,25.0385,5200.0
2009-06-26 10:30:00,34.53,34.53,34.48,34.48,11000.0,25.0168,25.0168,24.9806,24.9806,11000.0
2009-06-26 10:40:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-26 10:50:00,34.47,34.51,34.44,34.46,1000.0,24.9733,25.0023,24.9516,24.9661,1000.0
2009-06-26 11:00:00,34.44,34.44,34.4,34.4,4600.0,24.9516,24.9516,24.9226,24.9226,4600.0
2009-06-26 11:10:00,34.37,34.38,34.33,34.38,461100.0,24.9009,24.9081,24.8719,24.9081,461100.0
2009-06-26 11:20:00,34.4,34.4,34.33,34.39,24600.0,24.9226,24.9226,24.8719,24.9154,24600.0
2009-06-26 11:30:00,34.39,34.43,34.36,34.4,33400.0,24.9154,24.9444,24.8936,24.9226,33400.0
2009-06-26 11:40:00,34.4,34.4,34.33,34.33,10500.0,24.9226,24.9226,24.8719,24.8719,10500.0
2009-06-26 11:50:00,34.33,34.38,34.33,34.38,20300.0,24.8719,24.9081,24.8719,24.9081,20300.0
2009-06-26 12:00:00,34.36,34.43,34.35,34.43,30700.0,24.8936,24.9444,24.8864,24.9444,30700.0
2009-06-26 12:10:00,34.4,34.4,34.35,34.37,4100.0,24.9226,24.9226,24.8864,24.9009,4100.0
2009-06-26 12:20:00,34.35,34.38,34.33,34.38,52900.0,24.8864,24.9081,24.8719,24.9081,52900.0
2009-06-26 12:30:00,34.38,34.48,34.33,34.35,29200.0,24.9081,24.9806,24.8719,24.8864,29200.0
2009-06-26 12:40:00,34.38,34.43,34.38,34.43,16700.0,24.9081,24.9444,24.9081,24.9444,16700.0
2009-06-26 12:50:00,34.44,34.45,34.42,34.42,600.0,24.9516,24.9588,24.9371,24.9371,600.0
2009-06-26 13:00:00,34.45,34.45,34.45,34.45,1600.0,24.9588,24.9588,24.9588,24.9588,1600.0
2009-06-26 13:10:00,34.41,34.41,34.38,34.38,20700.0,24.9299,24.9299,24.9081,24.9081,20700.0
2009-06-26 13:20:00,34.4,34.4,34.4,34.4,15000.0,24.9226,24.9226,24.9226,24.9226,15000.0
2009-06-26 13:30:00,34.42,34.42,34.42,34.42,1500.0,24.9371,24.9371,24.9371,24.9371,1500.0
2009-06-26 13:40:00,34.4,34.4,34.4,34.4,4500.0,24.9226,24.9226,24.9226,24.9226,4500.0
2009-06-26 13:50:00,34.4,34.4,34.4,34.4,5400.0,24.9226,24.9226,24.9226,24.9226,5400.0
2009-06-26 14:00:00,34.41,34.48,34.35,34.38,26200.0,24.9299,24.9806,24.8864,24.9081,26200.0
2009-06-26 14:10:00,34.38,34.38,34.38,34.38,7400.0,24.9081,24.9081,24.9081,24.9081,7400.0
2009-06-26 14:20:00,34.41,34.41,34.4,34.4,2100.0,24.9299,24.9299,24.9226,24.9226,2100.0
2009-06-26 14:30:00,34.42,34.42,34.4,34.4,3200.0,24.9371,24.9371,24.9226,24.9226,3200.0
2009-06-26 14:40:00,34.4,34.4,34.4,34.4,9800.0,24.9226,24.9226,24.9226,24.9226,9800.0
2009-06-26 14:50:00,34.4,34.42,34.4,34.42,29800.0,24.9226,24.9371,24.9226,24.9371,29800.0
2009-06-26 15:00:00,34.43,34.45,34.43,34.45,8900.0,24.9444,24.9588,24.9444,24.9588,8900.0
2009-06-26 15:10:00,34.45,34.45,34.45,34.45,0.0,24.9588,24.9588,24.9588,24.9588,0.0
2009-06-26 15:20:00,34.4,34.55,34.4,34.52,14000.0,24.9226,25.0313,24.9226,25.0096,14000.0
2009-06-26 15:30:00,34.52,34.52,34.52,34.52,0.0,25.0096,25.0096,25.0096,25.0096,0.0
2009-06-26 15:40:00,34.56,34.56,34.53,34.55,7400.0,25.0385,25.0385,25.0168,25.0313,7400.0
2009-06-26 15:50:00,34.55,34.55,34.45,34.52,8100.0,25.0313,25.0313,24.9588,25.0096,8100.0
2009-06-29 09:30:00,34.68,34.68,34.58,34.58,4700.0,25.1255,25.1255,25.053,25.053,4700.0
2009-06-29 09:40:00,34.54,34.6,34.53,34.57,2600.0,25.0241,25.0675,25.0168,25.0458,2600.0
2009-06-29 09:50:00,34.48,34.48,34.48,34.48,300.0,24.9806,24.9806,24.9806,24.9806,300.0
2009-06-29 10:00:00,34.51,34.54,34.51,34.54,3700.0,25.0023,25.0241,25.0023,25.0241,3700.0
2009-06-29 10:10:00,34.61,34.66,34.61,34.66,3900.0,25.0748,25.111,25.0748,25.111,3900.0
2009-06-29 10:20:00,34.66,34.66,34.66,34.66,0.0,25.111,25.111,25.111,25.111,0.0
2009-06-29 10:30:00,34.86,34.86,34.85,34.85,700.0,25.2559,25.2559,25.2486,25.2486,700.0
2009-06-29 10:40:00,34.83,34.86,34.83,34.86,1300.0,25.2342,25.2559,25.2342,25.2559,1300.0
2009-06-29 10:50:00,34.83,34.83,34.83,34.83,100.0,25.2342,25.2342,25.2342,25.2342,100.0
2009-06-29 11:00:00,34.84,34.84,34.84,34.84,500.0,25.2414,25.2414,25.2414,25.2414,500.0
2009-06-29 11:10:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:20:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:30:00,34.84,34.84,34.84,34.84,800.0,25.2414,25.2414,25.2414,25.2414,800.0
2009-06-29 11:40:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 11:50:00,34.83,34.83,34.83,34.83,200.0,25.2342,25.2342,25.2342,25.2342,200.0
2009-06-29 12:00:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:10:00,34.83,34.83,34.83,34.83,0.0,25.2342,25.2342,25.2342,25.2342,0.0
2009-06-29 12:20:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 12:30:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 12:40:00,34.84,34.84,34.84,34.84,100.0,25.2414,25.2414,25.2414,25.2414,100.0
2009-06-29 12:50:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:00:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:10:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:20:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:30:00,34.84,34.84,34.84,34.84,0.0,25.2414,25.2414,25.2414,25.2414,0.0
2009-06-29 13:40:00,34.84,34.84,34.8,34.8,200.0,25.2414,25.2414,25.2124,25.2124,200.0
2009-06-29 13:50:00,34.81,34.81,34.81,34.81,100.0,25.2197,25.2197,25.2197,25.2197,100.0
2009-06-29 14:00:00,34.76,34.76,34.76,34.76,200.0,25.1834,25.1834,25.1834,25.1834,200.0
2009-06-29 14:10:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:20:00,34.76,34.76,34.76,34.76,0.0,25.1834,25.1834,25.1834,25.1834,0.0
2009-06-29 14:30:00,34.78,34.78,34.78,34.78,300.0,25.1979,25.1979,25.1979,25.1979,300.0
2009-06-29 14:40:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 14:50:00,34.78,34.78,34.78,34.78,0.0,25.1979,25.1979,25.1979,25.1979,0.0
2009-06-29 15:00:00,34.85,34.85,34.85,34.85,400.0,25.2486,25.2486,25.2486,25.2486,400.0
2009-06-29 15:10:00,34.85,34.85,34.85,34.85,0.0,25.2486,25.2486,25.2486,25.2486,0.0
2009-06-29 15:20:00,34.86,34.87,34.84,34.84,400.0,25.2559,25.2631,25.2414,25.2414,400.0
2009-06-29 15:30:00,34.81,34.81,34.77,34.79,3900.0,25.2197,25.2197,25.1907,25.2052,3900.0
2009-06-29 15:40:00,34.78,34.82,34.73,34.73,6200.0,25.1979,25.2269,25.1617,25.1617,6200.0
2009-06-29 15:50:00,34.73,34.8,34.7,34.77,37500.0,25.1617,25.2124,25.14,25.1907,37500.0
2009-06-30 09:30:00,34.94,34.94,34.81,34.88,7500.0,25.3139,25.3139,25.2197,25.2704,7500.0
2009-06-30 09:40:00,34.89,34.93,34.89,34.89,4100.0,25.2776,25.3066,25.2776,25.2776,4100.0
2009-06-30 09:50:00,34.85,34.91,34.85,34.91,2000.0,25.2486,25.2921,25.2486,25.2921,2000.0
2009-06-30 10:00:00,34.89,34.89,34.65,34.65,13200.0,25.2776,25.2776,25.1037,25.1037,13200.0
2009-06-30 10:10:00,34.68,34.68,34.53,34.53,3500.0,25.1255,25.1255,25.0168,25.0168,3500.0
2009-06-30 10:20:00,34.45,34.45,34.45,34.45,3000.0,24.9588,24.9588,24.9588,24.9588,3000.0
2009-06-30 10:30:00,34.45,34.45,34.29,34.29,8700.0,24.9588,24.9588,24.8429,24.8429,8700.0
2009-06-30 10:40:00,34.33,34.33,34.33,34.33,1500.0,24.8719,24.8719,24.8719,24.8719,1500.0
2009-06-30 10:50:00,34.44,34.44,34.44,34.44,100.0,24.9516,24.9516,24.9516,24.9516,100.0
2009-06-30 11:00:00,34.37,34.37,34.37,34.37,100.0,24.9009,24.9009,24.9009,24.9009,100.0
2009-06-30 11:10:00,34.39,34.39,34.33,34.39,5600.0,24.9154,24.9154,24.8719,24.9154,5600.0
2009-06-30 11:20:00,34.37,34.37,34.37,34.37,200.0,24.9009,24.9009,24.9009,24.9009,200.0
2009-06-30 11:30:00,34.37,34.37,34.37,34.37,1500.0,24.9009,24.9009,24.9009,24.9009,1500.0
2009-06-30 11:40:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 11:50:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 12:00:00,34.37,34.37,34.37,34.37,0.0,24.9009,24.9009,24.9009,24.9009,0.0
2009-06-30 12:10:00,34.38,34.42,34.38,34.42,1100.0,24.9081,24.9371,24.9081,24.9371,1100.0
2009-06-30 12:20:00,34.39,34.39,34.39,34.39,300.0,24.9154,24.9154,24.9154,24.9154,300.0
2009-06-30 12:30:00,34.48,34.48,34.48,34.48,100.0,24.9806,24.9806,24.9806,24.9806,100.0
2009-06-30 12:40:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 12:50:00,34.48,34.48,34.48,34.48,0.0,24.9806,24.9806,24.9806,24.9806,0.0
2009-06-30 13:00:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 13:10:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:20:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 13:30:00,34.42,34.42,34.42,34.42,100.0,24.9371,24.9371,24.9371,24.9371,100.0
2009-06-30 13:40:00,34.39,34.39,34.33,34.38,11000.0,24.9154,24.9154,24.8719,24.9081,11000.0
2009-06-30 13:50:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 14:00:00,34.38,34.38,34.38,34.38,0.0,24.9081,24.9081,24.9081,24.9081,0.0
2009-06-30 14:10:00,34.36,34.36,34.36,34.36,100.0,24.8936,24.8936,24.8936,24.8936,100.0
2009-06-30 14:20:00,34.42,34.42,34.42,34.42,100.0,24.9371,24.9371,24.9371,24.9371,100.0
2009-06-30 14:30:00,34.42,34.42,34.42,34.42,0.0,24.9371,24.9371,24.9371,24.9371,0.0
2009-06-30 14:40:00,34.41,34.41,34.41,34.41,100.0,24.9299,24.9299,24.9299,24.9299,100.0
2009-06-30 14:50:00,34.41,34.41,34.41,34.41,0.0,24.9299,24.9299,24.9299,24.9299,0.0
2009-06-30 15:00:00,34.37,34.37,34.37,34.37,200.0,24.9009,24.9009,24.9009,24.9009,200.0
2009-06-30 15:10:00,34.41,34.41,34.34,34.34,62000.0,24.9299,24.9299,24.8792,24.8792,62000.0
2009-06-30 15:20:00,34.38,34.39,34.37,34.37,5300.0,24.9081,24.9154,24.9009,24.9009,5300.0
2009-06-30 15:30:00,34.43,34.49,34.43,34.45,6500.0,24.9444,24.9878,24.9444,24.9588,6500.0
2009-06-30 15:40:00,34.45,34.53,34.42,34.49,6100.0,24.9588,25.0168,24.9371,24.9878,6100.0
2009-06-30 15:50:00,34.45,34.5,34.39,34.5,6900.0,24.9588,24.9951,24.9154,24.9951,6900.0
2009-07-01 09:30:00,34.9,34.94,34.87,34.94,3300.0,25.2849,25.3139,25.2631,25.3139,3300.0
2009-07-01 09:40:00,34.93,34.94,34.89,34.9,5600.0,25.3066,25.3139,25.2776,25.2849,5600.0
2009-07-01 09:50:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-01 10:00:00,35.0,35.01,34.96,34.96,1100.0,25.3573,25.3646,25.3283,25.3283,1100.0
2009-07-01 10:10:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-01 10:20:00,35.13,35.14,35.13,35.14,2000.0,25.4515,25.4587,25.4515,25.4587,2000.0
2009-07-01 10:30:00,35.13,35.13,35.1,35.1,1400.0,25.4515,25.4515,25.4298,25.4298,1400.0
2009-07-01 10:40:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 10:50:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:00:00,35.1,35.1,35.1,35.1,200.0,25.4298,25.4298,25.4298,25.4298,200.0
2009-07-01 11:10:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:20:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:30:00,35.1,35.1,35.1,35.1,0.0,25.4298,25.4298,25.4298,25.4298,0.0
2009-07-01 11:40:00,35.07,35.07,35.07,35.07,700.0,25.408,25.408,25.408,25.408,700.0
2009-07-01 11:50:00,35.09,35.09,35.09,35.09,100.0,25.4225,25.4225,25.4225,25.4225,100.0
2009-07-01 12:00:00,35.1,35.16,35.1,35.14,22500.0,25.4298,25.4732,25.4298,25.4587,22500.0
2009-07-01 12:10:00,35.15,35.15,35.1,35.14,281000.0,25.466,25.466,25.4298,25.4587,281000.0
2009-07-01 12:20:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:30:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:40:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 12:50:00,35.14,35.14,35.14,35.14,0.0,25.4587,25.4587,25.4587,25.4587,0.0
2009-07-01 13:00:00,35.13,35.13,35.13,35.13,1500.0,25.4515,25.4515,25.4515,25.4515,1500.0
2009-07-01 13:10:00,35.13,35.13,35.13,35.13,0.0,25.4515,25.4515,25.4515,25.4515,0.0
2009-07-01 13:20:00,35.14,35.14,35.11,35.11,300.0,25.4587,25.4587,25.437,25.437,300.0
2009-07-01 13:30:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 13:40:00,35.15,35.16,35.15,35.15,1700.0,25.466,25.4732,25.466,25.466,1700.0
2009-07-01 13:50:00,35.12,35.12,35.1,35.11,1400.0,25.4443,25.4443,25.4298,25.437,1400.0
2009-07-01 14:00:00,35.11,35.11,35.11,35.11,0.0,25.437,25.437,25.437,25.437,0.0
2009-07-01 14:10:00,35.02,35.02,35.01,35.01,300.0,25.3718,25.3718,25.3646,25.3646,300.0
2009-07-01 14:20:00,35.05,35.06,35.05,35.06,600.0,25.3935,25.4008,25.3935,25.4008,600.0
2009-07-01 14:30:00,35.03,35.03,35.03,35.03,100.0,25.3791,25.3791,25.3791,25.3791,100.0
2009-07-01 14:40:00,35.03,35.03,35.03,35.03,0.0,25.3791,25.3791,25.3791,25.3791,0.0
2009-07-01 14:50:00,35.07,35.07,35.01,35.01,800.0,25.408,25.408,25.3646,25.3646,800.0
2009-07-01 15:00:00,35.06,35.06,35.06,35.06,100.0,25.4008,25.4008,25.4008,25.4008,100.0
2009-07-01 15:10:00,35.0,35.04,35.0,35.0,700.0,25.3573,25.3863,25.3573,25.3573,700.0
2009-07-01 15:20:00,35.0,35.0,35.0,35.0,500.0,25.3573,25.3573,25.3573,25.3573,500.0
2009-07-01 15:30:00,35.0,35.0,35.0,35.0,0.0,25.3573,25.3573,25.3573,25.3573,0.0
2009-07-01 15:40:00,34.96,34.96,34.96,34.96,200.0,25.3283,25.3283,25.3283,25.3283,200.0
2009-07-01 15:50:00,34.96,34.96,34.96,34.96,0.0,25.3283,25.3283,25.3283,25.3283,0.0
2009-07-02 09:30:00,34.44,34.45,34.14,34.14,8500.0,24.9516,24.9588,24.7343,24.7343,8500.0
2009-07-02 09:40:00,34.1,34.14,34.1,34.1,1900.0,24.7053,24.7343,24.7053,24.7053,1900.0
2009-07-02 09:50:00,34.2,34.2,34.1,34.1,2000.0,24.7777,24.7777,24.7053,24.7053,2000.0
2009-07-02 10:00:00,34.12,34.15,34.06,34.06,3400.0,24.7198,24.7415,24.6763,24.6763,3400.0
2009-07-02 10:10:00,34.02,34.06,33.99,34.06,10900.0,24.6473,24.6763,24.6256,24.6763,10900.0
2009-07-02 10:20:00,34.07,34.07,34.02,34.02,2700.0,24.6835,24.6835,24.6473,24.6473,2700.0
2009-07-02 10:30:00,34.07,34.07,34.07,34.07,100.0,24.6835,24.6835,24.6835,24.6835,100.0
2009-07-02 10:40:00,34.07,34.1,34.07,34.1,1400.0,24.6835,24.7053,24.6835,24.7053,1400.0
2009-07-02 10:50:00,34.1,34.1,34.1,34.1,0.0,24.7053,24.7053,24.7053,24.7053,0.0
2009-07-02 11:00:00,34.11,34.11,34.11,34.11,600.0,24.7125,24.7125,24.7125,24.7125,600.0
2009-07-02 11:10:00,34.1,34.11,34.1,34.1,1100.0,24.7053,24.7125,24.7053,24.7053,1100.0
2009-07-02 11:20:00,34.07,34.09,34.01,34.03,11700.0,24.6835,24.698,24.6401,24.6546,11700.0
2009-07-02 11:30:00,34.02,34.02,34.02,34.02,100.0,24.6473,24.6473,24.6473,24.6473,100.0
2009-07-02 11:40:00,33.98,34.06,33.93,33.93,274100.0,24.6183,24.6763,24.5821,24.5821,274100.0
2009-07-02 11:50:00,33.95,34.01,33.94,34.01,2200.0,24.5966,24.6401,24.5894,24.6401,2200.0
2009-07-02 12:00:00,34.03,34.03,34.02,34.02,31100.0,24.6546,24.6546,24.6473,24.6473,31100.0
2009-07-02 12:10:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-02 12:20:00,34.03,34.03,34.03,34.03,200.0,24.6546,24.6546,24.6546,24.6546,200.0
2009-07-02 12:30:00,34.02,34.02,34.01,34.01,18900.0,24.6473,24.6473,24.6401,24.6401,18900.0
2009-07-02 12:40:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 12:50:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:00:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:10:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:20:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:30:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:40:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 13:50:00,34.01,34.03,34.01,34.03,15100.0,24.6401,24.6546,24.6401,24.6546,15100.0
2009-07-02 14:00:00,34.03,34.05,34.03,34.03,600.0,24.6546,24.6691,24.6546,24.6546,600.0
2009-07-02 14:10:00,34.03,34.05,34.03,34.05,30800.0,24.6546,24.6691,24.6546,24.6691,30800.0
2009-07-02 14:20:00,34.01,34.01,34.01,34.01,300.0,24.6401,24.6401,24.6401,24.6401,300.0
2009-07-02 14:30:00,34.03,34.03,34.03,34.03,300.0,24.6546,24.6546,24.6546,24.6546,300.0
2009-07-02 14:40:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 14:50:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-02 15:00:00,34.01,34.01,34.01,34.01,0.0,24.6401,24.6401,24.6401,24.6401,0.0
2009-07-02 15:10:00,34.05,34.05,34.02,34.05,1300.0,24.6691,24.6691,24.6473,24.6691,1300.0
2009-07-02 15:20:00,33.94,33.97,33.94,33.96,1100.0,24.5894,24.6111,24.5894,24.6038,1100.0
2009-07-02 15:30:00,33.88,33.94,33.88,33.94,400.0,24.5459,24.5894,24.5459,24.5894,400.0
2009-07-02 15:40:00,33.96,33.96,33.96,33.96,100.0,24.6038,24.6038,24.6038,24.6038,100.0
2009-07-02 15:50:00,33.96,33.97,33.89,33.9,2700.0,24.6038,24.6111,24.5531,24.5604,2700.0
2009-07-06 09:30:00,33.73,33.73,33.54,33.6,17500.0,24.4372,24.4372,24.2996,24.343,17500.0
2009-07-06 09:40:00,33.68,33.68,33.68,33.68,1900.0,24.401,24.401,24.401,24.401,1900.0
2009-07-06 09:50:00,33.66,33.66,33.66,33.66,100.0,24.3865,24.3865,24.3865,24.3865,100.0
2009-07-06 10:00:00,33.74,33.78,33.64,33.67,1600.0,24.4445,24.4734,24.372,24.3937,1600.0
2009-07-06 10:10:00,33.61,33.63,33.54,33.54,2800.0,24.3503,24.3648,24.2996,24.2996,2800.0
2009-07-06 10:20:00,33.51,33.54,33.5,33.54,1400.0,24.2778,24.2996,24.2706,24.2996,1400.0
2009-07-06 10:30:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:40:00,33.54,33.54,33.54,33.54,0.0,24.2996,24.2996,24.2996,24.2996,0.0
2009-07-06 10:50:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-06 11:00:00,33.47,33.47,33.47,33.47,0.0,24.2488,24.2488,24.2488,24.2488,0.0
2009-07-06 11:10:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-06 11:20:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-06 11:30:00,33.57,33.57,33.57,33.57,100.0,24.3213,24.3213,24.3213,24.3213,100.0
2009-07-06 11:40:00,33.6,33.6,33.6,33.6,100.0,24.343,24.343,24.343,24.343,100.0
2009-07-06 11:50:00,33.62,33.69,33.62,33.63,10300.0,24.3575,24.4082,24.3575,24.3648,10300.0
2009-07-06 12:00:00,33.63,33.65,33.63,33.65,21800.0,24.3648,24.3793,24.3648,24.3793,21800.0
2009-07-06 12:10:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:20:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:30:00,33.65,33.65,33.65,33.65,0.0,24.3793,24.3793,24.3793,24.3793,0.0
2009-07-06 12:40:00,33.59,33.59,33.59,33.59,500.0,24.3358,24.3358,24.3358,24.3358,500.0
2009-07-06 12:50:00,33.64,33.64,33.64,33.64,200.0,24.372,24.372,24.372,24.372,200.0
2009-07-06 13:00:00,33.64,33.64,33.64,33.64,10400.0,24.372,24.372,24.372,24.372,10400.0
2009-07-06 13:10:00,33.64,33.68,33.64,33.68,3200.0,24.372,24.401,24.372,24.401,3200.0
2009-07-06 13:20:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:30:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:40:00,33.68,33.68,33.68,33.68,0.0,24.401,24.401,24.401,24.401,0.0
2009-07-06 13:50:00,33.67,33.67,33.67,33.67,100.0,24.3937,24.3937,24.3937,24.3937,100.0
2009-07-06 14:00:00,33.71,33.71,33.71,33.71,100.0,24.4227,24.4227,24.4227,24.4227,100.0
2009-07-06 14:10:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:20:00,33.74,33.74,33.74,33.74,100.0,24.4445,24.4445,24.4445,24.4445,100.0
2009-07-06 14:30:00,33.71,33.71,33.71,33.71,100.0,24.4227,24.4227,24.4227,24.4227,100.0
2009-07-06 14:40:00,33.71,33.71,33.71,33.71,0.0,24.4227,24.4227,24.4227,24.4227,0.0
2009-07-06 14:50:00,33.73,33.73,33.7,33.7,200.0,24.4372,24.4372,24.4155,24.4155,200.0
2009-07-06 15:00:00,33.74,33.76,33.74,33.76,300.0,24.4445,24.4589,24.4445,24.4589,300.0
2009-07-06 15:10:00,33.76,33.76,33.76,33.76,0.0,24.4589,24.4589,24.4589,24.4589,0.0
2009-07-06 15:20:00,33.72,33.76,33.72,33.76,200.0,24.43,24.4589,24.43,24.4589,200.0
2009-07-06 15:30:00,33.69,33.7,33.68,33.7,700.0,24.4082,24.4155,24.401,24.4155,700.0
2009-07-06 15:40:00,33.73,33.8,33.71,33.8,3100.0,24.4372,24.4879,24.4227,24.4879,3100.0
2009-07-06 15:50:00,33.85,33.87,33.85,33.87,2800.0,24.5242,24.5386,24.5242,24.5386,2800.0
2009-07-07 09:30:00,33.83,33.83,33.8,33.8,6000.0,24.5097,24.5097,24.4879,24.4879,6000.0
2009-07-07 09:40:00,33.76,33.76,33.76,33.76,3100.0,24.4589,24.4589,24.4589,24.4589,3100.0
2009-07-07 09:50:00,33.8,33.8,33.8,33.8,500.0,24.4879,24.4879,24.4879,24.4879,500.0
2009-07-07 10:00:00,33.7,33.7,33.7,33.7,2000.0,24.4155,24.4155,24.4155,24.4155,2000.0
2009-07-07 10:10:00,33.7,33.7,33.7,33.7,0.0,24.4155,24.4155,24.4155,24.4155,0.0
2009-07-07 10:20:00,33.64,33.67,33.64,33.67,10300.0,24.372,24.3937,24.372,24.3937,10300.0
2009-07-07 10:30:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:40:00,33.67,33.67,33.67,33.67,0.0,24.3937,24.3937,24.3937,24.3937,0.0
2009-07-07 10:50:00,33.6,33.6,33.6,33.6,2100.0,24.343,24.343,24.343,24.343,2100.0
2009-07-07 11:00:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:10:00,33.64,33.64,33.64,33.64,100.0,24.372,24.372,24.372,24.372,100.0
2009-07-07 11:20:00,33.6,33.6,33.6,33.6,2000.0,24.343,24.343,24.343,24.343,2000.0
2009-07-07 11:30:00,33.6,33.6,33.6,33.6,0.0,24.343,24.343,24.343,24.343,0.0
2009-07-07 11:40:00,33.48,33.48,33.48,33.48,10300.0,24.2561,24.2561,24.2561,24.2561,10300.0
2009-07-07 11:50:00,33.45,33.46,33.45,33.46,12800.0,24.2344,24.2416,24.2344,24.2416,12800.0
2009-07-07 12:00:00,33.49,33.49,33.49,33.49,2300.0,24.2633,24.2633,24.2633,24.2633,2300.0
2009-07-07 12:10:00,33.42,33.42,33.38,33.38,2900.0,24.2126,24.2126,24.1836,24.1836,2900.0
2009-07-07 12:20:00,33.37,33.37,33.37,33.37,100.0,24.1764,24.1764,24.1764,24.1764,100.0
2009-07-07 12:30:00,33.43,33.43,33.4,33.42,6900.0,24.2199,24.2199,24.1981,24.2126,6900.0
2009-07-07 12:40:00,33.37,33.37,33.37,33.37,2000.0,24.1764,24.1764,24.1764,24.1764,2000.0
2009-07-07 12:50:00,33.37,33.37,33.37,33.37,0.0,24.1764,24.1764,24.1764,24.1764,0.0
2009-07-07 13:00:00,33.39,33.39,33.39,33.39,100.0,24.1909,24.1909,24.1909,24.1909,100.0
2009-07-07 13:10:00,33.48,33.53,33.48,33.53,4400.0,24.2561,24.2923,24.2561,24.2923,4400.0
2009-07-07 13:20:00,33.56,33.56,33.56,33.56,100.0,24.314,24.314,24.314,24.314,100.0
2009-07-07 13:30:00,33.52,33.56,33.52,33.56,900.0,24.2851,24.314,24.2851,24.314,900.0
2009-07-07 13:40:00,33.56,33.56,33.52,33.52,3600.0,24.314,24.314,24.2851,24.2851,3600.0
2009-07-07 13:50:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 14:00:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-07 14:10:00,33.47,33.47,33.47,33.47,10000.0,24.2488,24.2488,24.2488,24.2488,10000.0
2009-07-07 14:20:00,33.44,33.47,33.44,33.47,200.0,24.2271,24.2488,24.2271,24.2488,200.0
2009-07-07 14:30:00,33.44,33.53,33.44,33.48,15400.0,24.2271,24.2923,24.2271,24.2561,15400.0
2009-07-07 14:40:00,33.5,33.51,33.47,33.47,13300.0,24.2706,24.2778,24.2488,24.2488,13300.0
2009-07-07 14:50:00,33.37,33.38,33.36,33.38,1400.0,24.1764,24.1836,24.1691,24.1836,1400.0
2009-07-07 15:00:00,33.28,33.28,33.28,33.28,400.0,24.1112,24.1112,24.1112,24.1112,400.0
2009-07-07 15:10:00,33.31,33.31,33.31,33.31,100.0,24.1329,24.1329,24.1329,24.1329,100.0
2009-07-07 15:20:00,33.3,33.3,33.3,33.3,100.0,24.1257,24.1257,24.1257,24.1257,100.0
2009-07-07 15:30:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-07 15:40:00,33.2,33.25,33.2,33.2,400.0,24.0532,24.0895,24.0532,24.0532,400.0
2009-07-07 15:50:00,33.2,33.21,33.15,33.19,2800.0,24.0532,24.0605,24.017,24.046,2800.0
2009-07-08 09:30:00,33.12,33.26,33.12,33.23,6300.0,23.9953,24.0967,23.9953,24.075,6300.0
2009-07-08 09:40:00,33.27,33.31,33.24,33.31,1500.0,24.1039,24.1329,24.0822,24.1329,1500.0
2009-07-08 09:50:00,33.3,33.3,33.21,33.25,3200.0,24.1257,24.1257,24.0605,24.0895,3200.0
2009-07-08 10:00:00,33.26,33.3,33.26,33.3,1700.0,24.0967,24.1257,24.0967,24.1257,1700.0
2009-07-08 10:10:00,33.3,33.3,33.3,33.3,0.0,24.1257,24.1257,24.1257,24.1257,0.0
2009-07-08 10:20:00,33.34,33.34,33.31,33.31,1100.0,24.1547,24.1547,24.1329,24.1329,1100.0
2009-07-08 10:30:00,33.32,33.32,33.23,33.23,300.0,24.1402,24.1402,24.075,24.075,300.0
2009-07-08 10:40:00,33.17,33.25,33.17,33.25,300.0,24.0315,24.0895,24.0315,24.0895,300.0
2009-07-08 10:50:00,33.19,33.19,33.19,33.19,300.0,24.046,24.046,24.046,24.046,300.0
2009-07-08 11:00:00,33.03,33.03,32.98,32.98,2600.0,23.9301,23.9301,23.8938,23.8938,2600.0
2009-07-08 11:10:00,33.0,33.0,32.94,32.95,500.0,23.9083,23.9083,23.8649,23.8721,500.0
2009-07-08 11:20:00,32.91,32.91,32.84,32.86,1900.0,23.8431,23.8431,23.7924,23.8069,1900.0
2009-07-08 11:30:00,32.9,32.9,32.88,32.88,1100.0,23.8359,23.8359,23.8214,23.8214,1100.0
2009-07-08 11:40:00,32.88,32.88,32.88,32.88,0.0,23.8214,23.8214,23.8214,23.8214,0.0
2009-07-08 11:50:00,32.89,32.89,32.8,32.82,6100.0,23.8286,23.8286,23.7634,23.7779,6100.0
2009-07-08 12:00:00,32.81,32.81,32.81,32.81,2000.0,23.7707,23.7707,23.7707,23.7707,2000.0
2009-07-08 12:10:00,32.81,32.81,32.73,32.73,3100.0,23.7707,23.7707,23.7127,23.7127,3100.0
2009-07-08 12:20:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 12:30:00,32.68,32.71,32.68,32.69,2200.0,23.6765,23.6982,23.6765,23.6837,2200.0
2009-07-08 12:40:00,32.7,32.71,32.7,32.71,200.0,23.691,23.6982,23.691,23.6982,200.0
2009-07-08 12:50:00,32.73,32.73,32.73,32.73,100.0,23.7127,23.7127,23.7127,23.7127,100.0
2009-07-08 13:00:00,32.73,32.73,32.73,32.73,0.0,23.7127,23.7127,23.7127,23.7127,0.0
2009-07-08 13:10:00,32.88,32.88,32.86,32.86,3200.0,23.8214,23.8214,23.8069,23.8069,3200.0
2009-07-08 13:20:00,32.84,32.84,32.84,32.84,100.0,23.7924,23.7924,23.7924,23.7924,100.0
2009-07-08 13:30:00,32.92,32.92,32.86,32.86,500.0,23.8504,23.8504,23.8069,23.8069,500.0
2009-07-08 13:40:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 13:50:00,32.86,32.86,32.86,32.86,0.0,23.8069,23.8069,23.8069,23.8069,0.0
2009-07-08 14:00:00,32.83,32.83,32.79,32.79,300.0,23.7852,23.7852,23.7562,23.7562,300.0
2009-07-08 14:10:00,32.74,32.74,32.74,32.74,100.0,23.72,23.72,23.72,23.72,100.0
2009-07-08 14:20:00,32.71,32.71,32.71,32.71,100.0,23.6982,23.6982,23.6982,23.6982,100.0
2009-07-08 14:30:00,32.71,32.75,32.65,32.75,1100.0,23.6982,23.7272,23.6548,23.7272,1100.0
2009-07-08 14:40:00,32.75,32.75,32.75,32.75,0.0,23.7272,23.7272,23.7272,23.7272,0.0
2009-07-08 14:50:00,32.81,32.83,32.79,32.82,400.0,23.7707,23.7852,23.7562,23.7779,400.0
2009-07-08 15:00:00,32.86,32.86,32.86,32.86,100.0,23.8069,23.8069,23.8069,23.8069,100.0
2009-07-08 15:10:00,32.86,32.86,32.86,32.86,700.0,23.8069,23.8069,23.8069,23.8069,700.0
2009-07-08 15:20:00,32.88,32.88,32.78,32.82,1000.0,23.8214,23.8214,23.7489,23.7779,1000.0
2009-07-08 15:30:00,32.82,32.82,32.82,32.82,0.0,23.7779,23.7779,23.7779,23.7779,0.0
2009-07-08 15:40:00,32.93,33.12,32.93,33.11,3700.0,23.8576,23.9953,23.8576,23.988,3700.0
2009-07-08 15:50:00,33.06,33.1,33.06,33.1,1200.0,23.9518,23.9808,23.9518,23.9808,1200.0
2009-07-09 09:30:00,33.42,33.45,33.32,33.37,2400.0,24.2126,24.2344,24.1402,24.1764,2400.0
2009-07-09 09:40:00,33.35,33.35,33.29,33.29,3100.0,24.1619,24.1619,24.1184,24.1184,3100.0
2009-07-09 09:50:00,33.24,33.32,33.24,33.32,2800.0,24.0822,24.1402,24.0822,24.1402,2800.0
2009-07-09 10:00:00,33.3,33.41,33.29,33.41,5400.0,24.1257,24.2054,24.1184,24.2054,5400.0
2009-07-09 10:10:00,33.37,33.37,33.37,33.37,1500.0,24.1764,24.1764,24.1764,24.1764,1500.0
2009-07-09 10:20:00,33.26,33.26,33.24,33.24,2600.0,24.0967,24.0967,24.0822,24.0822,2600.0
2009-07-09 10:30:00,33.28,33.28,33.28,33.28,1500.0,24.1112,24.1112,24.1112,24.1112,1500.0
2009-07-09 10:40:00,33.28,33.28,33.25,33.25,2000.0,24.1112,24.1112,24.0895,24.0895,2000.0
2009-07-09 10:50:00,33.32,33.32,33.32,33.32,400.0,24.1402,24.1402,24.1402,24.1402,400.0
2009-07-09 11:00:00,33.23,33.23,33.2,33.2,1300.0,24.075,24.075,24.0532,24.0532,1300.0
2009-07-09 11:10:00,33.2,33.2,33.2,33.2,0.0,24.0532,24.0532,24.0532,24.0532,0.0
2009-07-09 11:20:00,33.28,33.28,33.28,33.28,800.0,24.1112,24.1112,24.1112,24.1112,800.0
2009-07-09 11:30:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:40:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 11:50:00,33.28,33.28,33.28,33.28,0.0,24.1112,24.1112,24.1112,24.1112,0.0
2009-07-09 12:00:00,33.36,33.36,33.36,33.36,700.0,24.1691,24.1691,24.1691,24.1691,700.0
2009-07-09 12:10:00,33.33,33.33,33.33,33.33,100.0,24.1474,24.1474,24.1474,24.1474,100.0
2009-07-09 12:20:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:30:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:40:00,33.33,33.33,33.33,33.33,0.0,24.1474,24.1474,24.1474,24.1474,0.0
2009-07-09 12:50:00,33.4,33.47,33.4,33.46,1400.0,24.1981,24.2488,24.1981,24.2416,1400.0
2009-07-09 13:00:00,33.4,33.4,33.4,33.4,100.0,24.1981,24.1981,24.1981,24.1981,100.0
2009-07-09 13:10:00,33.49,33.52,33.49,33.5,12300.0,24.2633,24.2851,24.2633,24.2706,12300.0
2009-07-09 13:20:00,33.51,33.51,33.51,33.51,10000.0,24.2778,24.2778,24.2778,24.2778,10000.0
2009-07-09 13:30:00,33.45,33.45,33.41,33.41,3100.0,24.2344,24.2344,24.2054,24.2054,3100.0
2009-07-09 13:40:00,33.41,33.42,33.41,33.42,1900.0,24.2054,24.2126,24.2054,24.2126,1900.0
2009-07-09 13:50:00,33.41,33.46,33.41,33.45,3400.0,24.2054,24.2416,24.2054,24.2344,3400.0
2009-07-09 14:00:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 14:10:00,33.42,33.42,33.42,33.42,2800.0,24.2126,24.2126,24.2126,24.2126,2800.0
2009-07-09 14:20:00,33.52,33.52,33.52,33.52,3000.0,24.2851,24.2851,24.2851,24.2851,3000.0
2009-07-09 14:30:00,33.55,33.56,33.55,33.56,200.0,24.3068,24.314,24.3068,24.314,200.0
2009-07-09 14:40:00,33.51,33.51,33.47,33.47,200.0,24.2778,24.2778,24.2488,24.2488,200.0
2009-07-09 14:50:00,33.47,33.47,33.47,33.47,100.0,24.2488,24.2488,24.2488,24.2488,100.0
2009-07-09 15:00:00,33.45,33.45,33.45,33.45,2000.0,24.2344,24.2344,24.2344,24.2344,2000.0
2009-07-09 15:10:00,33.45,33.45,33.45,33.45,0.0,24.2344,24.2344,24.2344,24.2344,0.0
2009-07-09 15:20:00,33.4,33.4,33.4,33.4,2000.0,24.1981,24.1981,24.1981,24.1981,2000.0
2009-07-09 15:30:00,33.36,33.37,33.35,33.36,2400.0,24.1691,24.1764,24.1619,24.1691,2400.0
2009-07-09 15:40:00,33.42,33.46,33.4,33.46,19900.0,24.2126,24.2416,24.1981,24.2416,19900.0
2009-07-09 15:50:00,33.42,33.46,33.34,33.39,26300.0,24.2126,24.2416,24.1547,24.1909,26300.0
2009-07-10 09:30:00,32.89,33.1,32.89,33.1,5400.0,23.8286,23.9808,23.8286,23.9808,5400.0
2009-07-10 09:40:00,33.09,33.16,33.07,33.15,2800.0,23.9735,24.0242,23.959,24.017,2800.0
2009-07-10 09:50:00,33.2,33.26,33.2,33.22,800.0,24.0532,24.0967,24.0532,24.0677,800.0
2009-07-10 10:00:00,33.04,33.08,32.97,33.01,1200.0,23.9373,23.9663,23.8866,23.9156,1200.0
2009-07-10 10:10:00,33.1,33.22,33.1,33.18,700.0,23.9808,24.0677,23.9808,24.0387,700.0
2009-07-10 10:20:00,33.17,33.17,33.14,33.14,200.0,24.0315,24.0315,24.0098,24.0098,200.0
2009-07-10 10:30:00,33.15,33.21,33.13,33.13,300.0,24.017,24.0605,24.0025,24.0025,300.0
2009-07-10 10:40:00,33.06,33.16,33.06,33.16,300.0,23.9518,24.0242,23.9518,24.0242,300.0
2009-07-10 10:50:00,33.07,33.16,33.07,33.12,500.0,23.959,24.0242,23.959,23.9953,500.0
2009-07-10 11:00:00,33.1,33.1,33.02,33.1,500.0,23.9808,23.9808,23.9228,23.9808,500.0
2009-07-10 11:10:00,33.02,33.02,32.97,32.97,200.0,23.9228,23.9228,23.8866,23.8866,200.0
2009-07-10 11:20:00,32.94,32.94,32.86,32.86,1400.0,23.8649,23.8649,23.8069,23.8069,1400.0
2009-07-10 11:30:00,32.94,32.94,32.94,32.94,100.0,23.8649,23.8649,23.8649,23.8649,100.0
2009-07-10 11:40:00,32.9,32.9,32.88,32.88,200.0,23.8359,23.8359,23.8214,23.8214,200.0
2009-07-10 11:50:00,32.9,32.92,32.9,32.92,300.0,23.8359,23.8504,23.8359,23.8504,300.0
2009-07-10 12:00:00,32.95,32.98,32.95,32.98,200.0,23.8721,23.8938,23.8721,23.8938,200.0
2009-07-10 12:10:00,33.0,33.0,33.0,33.0,100.0,23.9083,23.9083,23.9083,23.9083,100.0
2009-07-10 12:20:00,33.0,33.0,33.0,33.0,100.0,23.9083,23.9083,23.9083,23.9083,100.0
2009-07-10 12:30:00,32.98,32.99,32.98,32.99,300.0,23.8938,23.9011,23.8938,23.9011,300.0
2009-07-10 12:40:00,33.05,33.05,33.05,33.05,200.0,23.9446,23.9446,23.9446,23.9446,200.0
2009-07-10 12:50:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 13:00:00,33.07,33.1,33.07,33.09,300.0,23.959,23.9808,23.959,23.9735,300.0
2009-07-10 13:10:00,33.08,33.08,33.07,33.07,1000.0,23.9663,23.9663,23.959,23.959,1000.0
2009-07-10 13:20:00,33.07,33.07,33.06,33.06,200.0,23.959,23.959,23.9518,23.9518,200.0
2009-07-10 13:30:00,33.1,33.1,33.1,33.1,100.0,23.9808,23.9808,23.9808,23.9808,100.0
2009-07-10 13:40:00,33.17,33.17,33.17,33.17,100.0,24.0315,24.0315,24.0315,24.0315,100.0
2009-07-10 13:50:00,33.16,33.16,33.14,33.14,700.0,24.0242,24.0242,24.0098,24.0098,700.0
2009-07-10 14:00:00,33.1,33.12,33.1,33.11,2700.0,23.9808,23.9953,23.9808,23.988,2700.0
2009-07-10 14:10:00,33.07,33.1,33.05,33.07,7300.0,23.959,23.9808,23.9446,23.959,7300.0
2009-07-10 14:20:00,33.06,33.07,33.06,33.07,200.0,23.9518,23.959,23.9518,23.959,200.0
2009-07-10 14:30:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 14:40:00,33.03,33.08,33.03,33.08,1400.0,23.9301,23.9663,23.9301,23.9663,1400.0
2009-07-10 14:50:00,33.08,33.08,33.08,33.08,100.0,23.9663,23.9663,23.9663,23.9663,100.0
2009-07-10 15:00:00,33.08,33.08,33.04,33.04,200.0,23.9663,23.9663,23.9373,23.9373,200.0
2009-07-10 15:10:00,33.07,33.13,33.07,33.13,400.0,23.959,24.0025,23.959,24.0025,400.0
2009-07-10 15:20:00,33.15,33.15,33.05,33.08,10200.0,24.017,24.017,23.9446,23.9663,10200.0
2009-07-10 15:30:00,33.08,33.11,33.07,33.07,6400.0,23.9663,23.988,23.959,23.959,6400.0
2009-07-10 15:40:00,33.12,33.16,33.1,33.16,1300.0,23.9953,24.0242,23.9808,24.0242,1300.0
2009-07-10 15:50:00,33.17,33.17,33.11,33.11,1600.0,24.0315,24.0315,23.988,23.988,1600.0
2009-07-13 09:30:00,33.2,33.24,33.15,33.15,6900.0,24.0532,24.0822,24.017,24.017,6900.0
2009-07-13 09:40:00,33.16,33.16,33.07,33.07,1000.0,24.0242,24.0242,23.959,23.959,1000.0
2009-07-13 09:50:00,33.07,33.07,33.07,33.07,0.0,23.959,23.959,23.959,23.959,0.0
2009-07-13 10:00:00,32.91,32.91,32.87,32.87,200.0,23.8431,23.8431,23.8141,23.8141,200.0
2009-07-13 10:10:00,32.87,32.87,32.87,32.87,0.0,23.8141,23.8141,23.8141,23.8141,0.0
2009-07-13 10:20:00,32.94,33.04,32.94,33.04,3700.0,23.8649,23.9373,23.8649,23.9373,3700.0
2009-07-13 10:30:00,33.16,33.16,33.16,33.16,100.0,24.0242,24.0242,24.0242,24.0242,100.0
2009-07-13 10:40:00,33.16,33.16,33.16,33.16,0.0,24.0242,24.0242,24.0242,24.0242,0.0
2009-07-13 10:50:00,33.24,33.24,33.24,33.24,500.0,24.0822,24.0822,24.0822,24.0822,500.0
2009-07-13 11:00:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:10:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:20:00,33.24,33.24,33.24,33.24,0.0,24.0822,24.0822,24.0822,24.0822,0.0
2009-07-13 11:30:00,33.47,33.48,33.47,33.48,1600.0,24.2488,24.2561,24.2488,24.2561,1600.0
2009-07-13 11:40:00,33.54,33.56,33.54,33.56,1100.0,24.2996,24.314,24.2996,24.314,1100.0
2009-07-13 11:50:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-13 12:00:00,33.55,33.55,33.52,33.52,200.0,24.3068,24.3068,24.2851,24.2851,200.0
2009-07-13 12:10:00,33.5,33.5,33.49,33.49,200.0,24.2706,24.2706,24.2633,24.2633,200.0
2009-07-13 12:20:00,33.49,33.49,33.49,33.49,0.0,24.2633,24.2633,24.2633,24.2633,0.0
2009-07-13 12:30:00,33.51,33.51,33.51,33.51,100.0,24.2778,24.2778,24.2778,24.2778,100.0
2009-07-13 12:40:00,33.52,33.52,33.52,33.52,100.0,24.2851,24.2851,24.2851,24.2851,100.0
2009-07-13 12:50:00,33.52,33.52,33.52,33.52,0.0,24.2851,24.2851,24.2851,24.2851,0.0
2009-07-13 13:00:00,33.51,33.51,33.51,33.51,100.0,24.2778,24.2778,24.2778,24.2778,100.0
2009-07-13 13:10:00,33.51,33.51,33.51,33.51,0.0,24.2778,24.2778,24.2778,24.2778,0.0
2009-07-13 13:20:00,33.61,33.61,33.61,33.61,100.0,24.3503,24.3503,24.3503,24.3503,100.0
2009-07-13 13:30:00,33.62,33.62,33.57,33.57,500.0,24.3575,24.3575,24.3213,24.3213,500.0
2009-07-13 13:40:00,33.58,33.58,33.58,33.58,200.0,24.3285,24.3285,24.3285,24.3285,200.0
2009-07-13 13:50:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:00:00,33.59,33.59,33.58,33.58,200.0,24.3358,24.3358,24.3285,24.3285,200.0
2009-07-13 14:10:00,33.58,33.58,33.58,33.58,0.0,24.3285,24.3285,24.3285,24.3285,0.0
2009-07-13 14:20:00,33.63,33.63,33.63,33.63,200.0,24.3648,24.3648,24.3648,24.3648,200.0
2009-07-13 14:30:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:40:00,33.63,33.63,33.63,33.63,0.0,24.3648,24.3648,24.3648,24.3648,0.0
2009-07-13 14:50:00,33.62,33.62,33.62,33.62,100.0,24.3575,24.3575,24.3575,24.3575,100.0
2009-07-13 15:00:00,33.63,33.63,33.63,33.63,100.0,24.3648,24.3648,24.3648,24.3648,100.0
2009-07-13 15:10:00,33.62,33.62,33.62,33.62,2000.0,24.3575,24.3575,24.3575,24.3575,2000.0
2009-07-13 15:20:00,33.64,33.64,33.62,33.64,700.0,24.372,24.372,24.3575,24.372,700.0
2009-07-13 15:30:00,33.62,33.68,33.62,33.68,700.0,24.3575,24.401,24.3575,24.401,700.0
2009-07-13 15:40:00,33.75,33.75,33.75,33.75,100.0,24.4517,24.4517,24.4517,24.4517,100.0
2009-07-13 15:50:00,33.68,33.68,33.67,33.67,400.0,24.401,24.401,24.3937,24.3937,400.0
2009-07-14 09:30:00,33.92,33.97,33.87,33.92,4200.0,24.5749,24.6111,24.5386,24.5749,4200.0
2009-07-14 09:40:00,33.87,33.89,33.82,33.82,10000.0,24.5386,24.5531,24.5024,24.5024,10000.0
2009-07-14 09:50:00,33.89,33.89,33.89,33.89,1500.0,24.5531,24.5531,24.5531,24.5531,1500.0
2009-07-14 10:00:00,33.84,33.9,33.84,33.89,2100.0,24.5169,24.5604,24.5169,24.5531,2100.0
2009-07-14 10:10:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 10:20:00,33.82,33.85,33.82,33.85,700.0,24.5024,24.5242,24.5024,24.5242,700.0
2009-07-14 10:30:00,33.78,33.78,33.78,33.78,400.0,24.4734,24.4734,24.4734,24.4734,400.0
2009-07-14 10:40:00,33.73,33.75,33.73,33.74,11700.0,24.4372,24.4517,24.4372,24.4445,11700.0
2009-07-14 10:50:00,33.77,33.77,33.77,33.77,300.0,24.4662,24.4662,24.4662,24.4662,300.0
2009-07-14 11:00:00,33.77,33.81,33.77,33.81,1100.0,24.4662,24.4952,24.4662,24.4952,1100.0
2009-07-14 11:10:00,33.81,33.81,33.81,33.81,0.0,24.4952,24.4952,24.4952,24.4952,0.0
2009-07-14 11:20:00,33.89,33.93,33.89,33.93,8800.0,24.5531,24.5821,24.5531,24.5821,8800.0
2009-07-14 11:30:00,33.92,33.97,33.92,33.97,17000.0,24.5749,24.6111,24.5749,24.6111,17000.0
2009-07-14 11:40:00,34.01,34.01,34.01,34.01,100.0,24.6401,24.6401,24.6401,24.6401,100.0
2009-07-14 11:50:00,34.01,34.04,34.01,34.04,1500.0,24.6401,24.6618,24.6401,24.6618,1500.0
2009-07-14 12:00:00,34.0,34.02,34.0,34.02,300.0,24.6328,24.6473,24.6328,24.6473,300.0
2009-07-14 12:10:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:20:00,34.02,34.02,34.02,34.02,0.0,24.6473,24.6473,24.6473,24.6473,0.0
2009-07-14 12:30:00,33.89,33.89,33.89,33.89,1000.0,24.5531,24.5531,24.5531,24.5531,1000.0
2009-07-14 12:40:00,33.88,33.89,33.85,33.89,600.0,24.5459,24.5531,24.5242,24.5531,600.0
2009-07-14 12:50:00,33.89,33.89,33.89,33.89,0.0,24.5531,24.5531,24.5531,24.5531,0.0
2009-07-14 13:00:00,33.94,33.94,33.93,33.93,300.0,24.5894,24.5894,24.5821,24.5821,300.0
2009-07-14 13:10:00,33.93,33.93,33.93,33.93,0.0,24.5821,24.5821,24.5821,24.5821,0.0
2009-07-14 13:20:00,33.86,33.86,33.86,33.86,100.0,24.5314,24.5314,24.5314,24.5314,100.0
2009-07-14 13:30:00,33.89,33.89,33.88,33.88,800.0,24.5531,24.5531,24.5459,24.5459,800.0
2009-07-14 13:40:00,33.9,33.9,33.9,33.9,15000.0,24.5604,24.5604,24.5604,24.5604,15000.0
2009-07-14 13:50:00,33.91,33.91,33.9,33.9,7900.0,24.5676,24.5676,24.5604,24.5604,7900.0
2009-07-14 14:00:00,33.9,33.9,33.81,33.81,21700.0,24.5604,24.5604,24.4952,24.4952,21700.0
2009-07-14 14:10:00,33.85,33.88,33.85,33.88,2400.0,24.5242,24.5459,24.5242,24.5459,2400.0
2009-07-14 14:20:00,33.85,33.85,33.85,33.85,200.0,24.5242,24.5242,24.5242,24.5242,200.0
2009-07-14 14:30:00,33.84,33.93,33.84,33.93,1800.0,24.5169,24.5821,24.5169,24.5821,1800.0
2009-07-14 14:40:00,33.92,33.98,33.9,33.98,7100.0,24.5749,24.6183,24.5604,24.6183,7100.0
2009-07-14 14:50:00,33.97,33.97,33.92,33.92,5200.0,24.6111,24.6111,24.5749,24.5749,5200.0
2009-07-14 15:00:00,33.93,33.95,33.9,33.95,500.0,24.5821,24.5966,24.5604,24.5966,500.0
2009-07-14 15:10:00,33.95,33.95,33.95,33.95,200.0,24.5966,24.5966,24.5966,24.5966,200.0
2009-07-14 15:20:00,33.96,33.96,33.96,33.96,100.0,24.6038,24.6038,24.6038,24.6038,100.0
2009-07-14 15:30:00,33.96,33.96,33.96,33.96,0.0,24.6038,24.6038,24.6038,24.6038,0.0
2009-07-14 15:40:00,33.93,33.96,33.92,33.96,3700.0,24.5821,24.6038,24.5749,24.6038,3700.0
2009-07-14 15:50:00,34.0,34.0,33.94,33.94,2500.0,24.6328,24.6328,24.5894,24.5894,2500.0
2009-07-15 09:30:00,34.63,34.63,34.57,34.63,3200.0,25.0893,25.0893,25.0458,25.0893,3200.0
2009-07-15 09:40:00,34.67,34.71,34.67,34.68,3100.0,25.1182,25.1472,25.1182,25.1255,3100.0
2009-07-15 09:50:00,34.71,34.71,34.69,34.71,1800.0,25.1472,25.1472,25.1327,25.1472,1800.0
2009-07-15 10:00:00,34.75,34.75,34.74,34.75,1700.0,25.1762,25.1762,25.169,25.1762,1700.0
2009-07-15 10:10:00,34.75,34.75,34.74,34.74,1500.0,25.1762,25.1762,25.169,25.169,1500.0
2009-07-15 10:20:00,34.77,34.82,34.77,34.82,400.0,25.1907,25.2269,25.1907,25.2269,400.0
2009-07-15 10:30:00,34.83,34.84,34.83,34.84,1600.0,25.2342,25.2414,25.2342,25.2414,1600.0
2009-07-15 10:40:00,34.8,34.8,34.8,34.8,500.0,25.2124,25.2124,25.2124,25.2124,500.0
2009-07-15 10:50:00,34.77,34.77,34.77,34.77,100.0,25.1907,25.1907,25.1907,25.1907,100.0
2009-07-15 11:00:00,34.79,34.83,34.79,34.83,600.0,25.2052,25.2342,25.2052,25.2342,600.0
2009-07-15 11:10:00,34.82,34.85,34.82,34.85,600.0,25.2269,25.2486,25.2269,25.2486,600.0
2009-07-15 11:20:00,34.89,34.89,34.89,34.89,100.0,25.2776,25.2776,25.2776,25.2776,100.0
2009-07-15 11:30:00,34.91,34.98,34.91,34.97,3800.0,25.2921,25.3428,25.2921,25.3356,3800.0
2009-07-15 11:40:00,34.92,34.93,34.92,34.93,300.0,25.2994,25.3066,25.2994,25.3066,300.0
2009-07-15 11:50:00,34.92,34.93,34.92,34.93,200.0,25.2994,25.3066,25.2994,25.3066,200.0
2009-07-15 12:00:00,34.89,34.89,34.88,34.89,1200.0,25.2776,25.2776,25.2704,25.2776,1200.0
2009-07-15 12:10:00,34.9,34.91,34.89,34.91,400.0,25.2849,25.2921,25.2776,25.2921,400.0
2009-07-15 12:20:00,34.88,34.9,34.88,34.9,600.0,25.2704,25.2849,25.2704,25.2849,600.0
2009-07-15 12:30:00,34.91,34.91,34.91,34.91,100.0,25.2921,25.2921,25.2921,25.2921,100.0
2009-07-15 12:40:00,34.89,34.9,34.89,34.9,600.0,25.2776,25.2849,25.2776,25.2849,600.0
2009-07-15 12:50:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:00:00,34.9,34.9,34.9,34.9,300.0,25.2849,25.2849,25.2849,25.2849,300.0
2009-07-15 13:10:00,34.88,34.88,34.88,34.88,100.0,25.2704,25.2704,25.2704,25.2704,100.0
2009-07-15 13:20:00,34.86,34.9,34.86,34.9,800.0,25.2559,25.2849,25.2559,25.2849,800.0
2009-07-15 13:30:00,34.9,34.9,34.9,34.9,0.0,25.2849,25.2849,25.2849,25.2849,0.0
2009-07-15 13:40:00,34.93,34.99,34.93,34.99,800.0,25.3066,25.3501,25.3066,25.3501,800.0
2009-07-15 13:50:00,34.99,34.99,34.99,34.99,0.0,25.3501,25.3501,25.3501,25.3501,0.0
2009-07-15 14:00:00,34.95,35.02,34.95,35.02,1400.0,25.3211,25.3718,25.3211,25.3718,1400.0
2009-07-15 14:10:00,35.0,35.0,34.99,34.99,200.0,25.3573,25.3573,25.3501,25.3501,200.0
2009-07-15 14:20:00,34.99,35.01,34.99,34.99,300.0,25.3501,25.3646,25.3501,25.3501,300.0
2009-07-15 14:30:00,35.0,35.02,35.0,35.02,800.0,25.3573,25.3718,25.3573,25.3718,800.0
2009-07-15 14:40:00,35.01,35.08,35.01,35.07,2800.0,25.3646,25.4153,25.3646,25.408,2800.0
2009-07-15 14:50:00,35.08,35.12,35.08,35.12,200.0,25.4153,25.4443,25.4153,25.4443,200.0
2009-07-15 15:00:00,35.11,35.12,35.1,35.12,400.0,25.437,25.4443,25.4298,25.4443,400.0
2009-07-15 15:10:00,35.14,35.24,35.14,35.14,8600.0,25.4587,25.5312,25.4587,25.4587,8600.0
2009-07-15 15:20:00,35.15,35.15,35.07,35.07,900.0,25.466,25.466,25.408,25.408,900.0
2009-07-15 15:30:00,35.07,35.14,35.03,35.11,8500.0,25.408,25.4587,25.3791,25.437,8500.0
2009-07-15 15:40:00,35.13,35.13,35.04,35.11,8000.0,25.4515,25.4515,25.3863,25.437,8000.0
2009-07-15 15:50:00,35.1,35.2,35.1,35.15,12600.0,25.4298,25.5022,25.4298,25.466,12600.0
2009-07-16 09:30:00,35.1,35.18,35.03,35.1,5900.0,25.4298,25.4877,25.3791,25.4298,5900.0
2009-07-16 09:40:00,35.18,35.19,35.17,35.19,2400.0,25.4877,25.495,25.4805,25.495,2400.0
2009-07-16 09:50:00,35.23,35.27,35.19,35.23,1800.0,25.524,25.5529,25.495,25.524,1800.0
2009-07-16 10:00:00,35.21,35.23,34.99,35.07,7800.0,25.5095,25.524,25.3501,25.408,7800.0
2009-07-16 10:10:00,35.07,35.14,35.07,35.14,3200.0,25.408,25.4587,25.408,25.4587,3200.0
2009-07-16 10:20:00,35.1,35.12,35.03,35.11,6100.0,25.4298,25.4443,25.3791,25.437,6100.0
2009-07-16 10:30:00,35.14,35.16,35.14,35.15,4000.0,25.4587,25.4732,25.4587,25.466,4000.0
2009-07-16 10:40:00,35.14,35.19,35.14,35.14,92700.0,25.4587,25.495,25.4587,25.4587,92700.0
2009-07-16 10:50:00,35.15,35.15,35.14,35.15,6300.0,25.466,25.466,25.4587,25.466,6300.0
2009-07-16 11:00:00,35.15,35.15,35.14,35.14,5000.0,25.466,25.466,25.4587,25.4587,5000.0
2009-07-16 11:10:00,35.15,35.15,35.11,35.12,29900.0,25.466,25.466,25.437,25.4443,29900.0
2009-07-16 11:20:00,35.12,35.15,35.12,35.13,6100.0,25.4443,25.466,25.4443,25.4515,6100.0
2009-07-16 11:30:00,35.13,35.14,35.08,35.11,5700.0,25.4515,25.4587,25.4153,25.437,5700.0
2009-07-16 11:40:00,35.12,35.16,35.1,35.12,3200.0,25.4443,25.4732,25.4298,25.4443,3200.0
2009-07-16 11:50:00,35.12,35.19,35.12,35.19,2700.0,25.4443,25.495,25.4443,25.495,2700.0
2009-07-16 12:00:00,35.2,35.22,35.19,35.2,3400.0,25.5022,25.5167,25.495,25.5022,3400.0
2009-07-16 12:10:00,35.2,35.21,35.19,35.19,2200.0,25.5022,25.5095,25.495,25.495,2200.0
2009-07-16 12:20:00,35.2,35.22,35.2,35.22,1500.0,25.5022,25.5167,25.5022,25.5167,1500.0
2009-07-16 12:30:00,35.24,35.24,35.18,35.2,2400.0,25.5312,25.5312,25.4877,25.5022,2400.0
2009-07-16 12:40:00,35.21,35.24,35.2,35.22,2900.0,25.5095,25.5312,25.5022,25.5167,2900.0
2009-07-16 12:50:00,35.24,35.24,35.08,35.14,27100.0,25.5312,25.5312,25.4153,25.4587,27100.0
2009-07-16 13:00:00,35.16,35.19,35.06,35.07,16000.0,25.4732,25.495,25.4008,25.408,16000.0
2009-07-16 13:10:00,35.11,35.14,35.09,35.14,11900.0,25.437,25.4587,25.4225,25.4587,11900.0
2009-07-16 13:20:00,35.14,35.16,35.14,35.15,1900.0,25.4587,25.4732,25.4587,25.466,1900.0
2009-07-16 13:30:00,35.15,35.16,35.15,35.16,5800.0,25.466,25.4732,25.466,25.4732,5800.0
2009-07-16 13:40:00,35.17,35.2,35.16,35.18,1900.0,25.4805,25.5022,25.4732,25.4877,1900.0
2009-07-16 13:50:00,35.19,35.25,35.18,35.25,3500.0,25.495,25.5384,25.4877,25.5384,3500.0
2009-07-16 14:00:00,35.25,35.3,35.21,35.24,20400.0,25.5384,25.5747,25.5095,25.5312,20400.0
2009-07-16 14:10:00,35.29,35.35,35.29,35.33,900.0,25.5674,25.6109,25.5674,25.5964,900.0
2009-07-16 14:20:00,35.33,35.43,35.33,35.43,600.0,25.5964,25.6689,25.5964,25.6689,600.0
2009-07-16 14:30:00,35.42,35.44,35.39,35.44,1400.0,25.6616,25.6761,25.6399,25.6761,1400.0
2009-07-16 14:40:00,35.44,35.44,35.42,35.44,1200.0,25.6761,25.6761,25.6616,25.6761,1200.0
2009-07-16 14:50:00,35.48,35.52,35.48,35.52,800.0,25.7051,25.7341,25.7051,25.7341,800.0
2009-07-16 15:00:00,35.5,35.5,35.44,35.44,1200.0,25.7196,25.7196,25.6761,25.6761,1200.0
2009-07-16 15:10:00,35.46,35.48,35.44,35.48,700.0,25.6906,25.7051,25.6761,25.7051,700.0
2009-07-16 15:20:00,35.48,35.48,35.45,35.46,1600.0,25.7051,25.7051,25.6833,25.6906,1600.0
2009-07-16 15:30:00,35.52,35.52,35.42,35.5,10500.0,25.7341,25.7341,25.6616,25.7196,10500.0
2009-07-16 15:40:00,35.5,35.59,35.5,35.57,1400.0,25.7196,25.7848,25.7196,25.7703,1400.0
2009-07-16 15:50:00,35.51,35.51,35.44,35.44,400.0,25.7268,25.7268,25.6761,25.6761,400.0
2009-07-17 09:30:00,35.37,35.37,35.31,35.31,1100.0,25.6254,25.6254,25.5819,25.5819,1100.0
2009-07-17 09:40:00,35.27,35.27,35.27,35.27,200.0,25.5529,25.5529,25.5529,25.5529,200.0
2009-07-17 09:50:00,35.27,35.27,35.27,35.27,0.0,25.5529,25.5529,25.5529,25.5529,0.0
2009-07-17 10:00:00,35.26,35.31,35.26,35.28,900.0,25.5457,25.5819,25.5457,25.5602,900.0
2009-07-17 10:10:00,35.28,35.28,35.28,35.28,0.0,25.5602,25.5602,25.5602,25.5602,0.0
2009-07-17 10:20:00,35.4,35.4,35.4,35.4,300.0,25.6471,25.6471,25.6471,25.6471,300.0
2009-07-17 10:30:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:40:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 10:50:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:00:00,35.4,35.4,35.4,35.4,0.0,25.6471,25.6471,25.6471,25.6471,0.0
2009-07-17 11:10:00,35.3,35.32,35.3,35.3,6300.0,25.5747,25.5892,25.5747,25.5747,6300.0
2009-07-17 11:20:00,35.3,35.32,35.3,35.32,700.0,25.5747,25.5892,25.5747,25.5892,700.0
2009-07-17 11:30:00,35.3,35.3,35.3,35.3,100.0,25.5747,25.5747,25.5747,25.5747,100.0
2009-07-17 11:40:00,35.32,35.32,35.32,35.32,100.0,25.5892,25.5892,25.5892,25.5892,100.0
2009-07-17 11:50:00,35.32,35.32,35.32,35.32,600.0,25.5892,25.5892,25.5892,25.5892,600.0
2009-07-17 12:00:00,35.33,35.33,35.33,35.33,100.0,25.5964,25.5964,25.5964,25.5964,100.0
2009-07-17 12:10:00,35.33,35.33,35.33,35.33,0.0,25.5964,25.5964,25.5964,25.5964,0.0
2009-07-17 12:20:00,35.38,35.38,35.38,35.38,100.0,25.6326,25.6326,25.6326,25.6326,100.0
2009-07-17 12:30:00,35.38,35.38,35.38,35.38,0.0,25.6326,25.6326,25.6326,25.6326,0.0
2009-07-17 12:40:00,35.43,35.43,35.43,35.43,100.0,25.6689,25.6689,25.6689,25.6689,100.0
2009-07-17 12:50:00,35.43,35.45,35.42,35.42,400.0,25.6689,25.6833,25.6616,25.6616,400.0
2009-07-17 13:00:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:10:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:20:00,35.42,35.42,35.42,35.42,0.0,25.6616,25.6616,25.6616,25.6616,0.0
2009-07-17 13:30:00,35.49,35.53,35.49,35.53,1800.0,25.7123,25.7413,25.7123,25.7413,1800.0
2009-07-17 13:40:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 13:50:00,35.53,35.53,35.53,35.53,100.0,25.7413,25.7413,25.7413,25.7413,100.0
2009-07-17 14:00:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:10:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:20:00,35.53,35.53,35.53,35.53,0.0,25.7413,25.7413,25.7413,25.7413,0.0
2009-07-17 14:30:00,35.49,35.49,35.49,35.49,100.0,25.7123,25.7123,25.7123,25.7123,100.0
2009-07-17 14:40:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 14:50:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:00:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:10:00,35.49,35.49,35.49,35.49,0.0,25.7123,25.7123,25.7123,25.7123,0.0
2009-07-17 15:20:00,35.44,35.44,35.43,35.43,2100.0,25.6761,25.6761,25.6689,25.6689,2100.0
2009-07-17 15:30:00,35.37,35.38,35.35,35.35,16600.0,25.6254,25.6326,25.6109,25.6109,16600.0
2009-07-17 15:40:00,35.4,35.4,35.4,35.4,15100.0,25.6471,25.6471,25.6471,25.6471,15100.0
2009-07-17 15:50:00,35.45,35.47,35.44,35.44,12600.0,25.6833,25.6978,25.6761,25.6761,12600.0
2009-07-20 09:30:00,35.86,36.03,35.82,35.98,3900.0,25.9804,26.1036,25.9514,26.0673,3900.0
2009-07-20 09:40:00,35.97,36.0,35.87,35.89,3100.0,26.0601,26.0818,25.9876,26.0021,3100.0
2009-07-20 09:50:00,35.93,35.93,35.9,35.9,1200.0,26.0311,26.0311,26.0094,26.0094,1200.0
2009-07-20 10:00:00,35.93,36.0,35.87,35.87,3200.0,26.0311,26.0818,25.9876,25.9876,3200.0
2009-07-20 10:10:00,35.85,35.89,35.79,35.89,1100.0,25.9731,26.0021,25.9297,26.0021,1100.0
2009-07-20 10:20:00,35.85,35.9,35.81,35.86,6300.0,25.9731,26.0094,25.9442,25.9804,6300.0
2009-07-20 10:30:00,35.85,35.85,35.77,35.77,800.0,25.9731,25.9731,25.9152,25.9152,800.0
2009-07-20 10:40:00,35.77,35.79,35.72,35.75,2700.0,25.9152,25.9297,25.879,25.9007,2700.0
2009-07-20 10:50:00,35.76,35.81,35.76,35.78,800.0,25.9079,25.9442,25.9079,25.9224,800.0
2009-07-20 11:00:00,35.8,35.81,35.79,35.81,800.0,25.9369,25.9442,25.9297,25.9442,800.0
2009-07-20 11:10:00,35.81,35.87,35.81,35.87,600.0,25.9442,25.9876,25.9442,25.9876,600.0
2009-07-20 11:20:00,35.85,35.9,35.85,35.9,700.0,25.9731,26.0094,25.9731,26.0094,700.0
2009-07-20 11:30:00,35.88,35.93,35.88,35.9,700.0,25.9949,26.0311,25.9949,26.0094,700.0
2009-07-20 11:40:00,35.9,35.9,35.9,35.9,500.0,26.0094,26.0094,26.0094,26.0094,500.0
2009-07-20 11:50:00,35.89,35.9,35.88,35.9,1600.0,26.0021,26.0094,25.9949,26.0094,1600.0
2009-07-20 12:00:00,35.9,35.94,35.9,35.94,700.0,26.0094,26.0383,26.0094,26.0383,700.0
2009-07-20 12:10:00,35.98,36.01,35.98,36.01,500.0,26.0673,26.0891,26.0673,26.0891,500.0
2009-07-20 12:20:00,36.01,36.02,36.0,36.0,600.0,26.0891,26.0963,26.0818,26.0818,600.0
2009-07-20 12:30:00,36.02,36.02,36.02,36.02,500.0,26.0963,26.0963,26.0963,26.0963,500.0
2009-07-20 12:40:00,36.05,36.06,36.05,36.05,500.0,26.118,26.1253,26.118,26.118,500.0
2009-07-20 12:50:00,35.99,36.03,35.99,36.02,700.0,26.0746,26.1036,26.0746,26.0963,700.0
2009-07-20 13:00:00,36.02,36.02,35.99,36.02,600.0,26.0963,26.0963,26.0746,26.0963,600.0
2009-07-20 13:10:00,36.02,36.02,35.95,35.97,1100.0,26.0963,26.0963,26.0456,26.0601,1100.0
2009-07-20 13:20:00,35.97,35.98,35.96,35.96,600.0,26.0601,26.0673,26.0528,26.0528,600.0
2009-07-20 13:30:00,35.96,35.96,35.9,35.93,800.0,26.0528,26.0528,26.0094,26.0311,800.0
2009-07-20 13:40:00,35.94,36.01,35.94,36.01,1000.0,26.0383,26.0891,26.0383,26.0891,1000.0
2009-07-20 13:50:00,36.02,36.02,35.97,36.02,900.0,26.0963,26.0963,26.0601,26.0963,900.0
2009-07-20 14:00:00,36.01,36.01,35.98,35.98,2200.0,26.0891,26.0891,26.0673,26.0673,2200.0
2009-07-20 14:10:00,36.02,36.06,36.02,36.06,800.0,26.0963,26.1253,26.0963,26.1253,800.0
2009-07-20 14:20:00,36.01,36.05,35.98,36.0,1300.0,26.0891,26.118,26.0673,26.0818,1300.0
2009-07-20 14:30:00,36.02,36.05,36.02,36.04,1600.0,26.0963,26.118,26.0963,26.1108,1600.0
2009-07-20 14:40:00,36.02,36.06,36.01,36.04,1500.0,26.0963,26.1253,26.0891,26.1108,1500.0
2009-07-20 14:50:00,36.05,36.05,36.03,36.03,1000.0,26.118,26.118,26.1036,26.1036,1000.0
2009-07-20 15:00:00,36.02,36.15,36.02,36.15,1800.0,26.0963,26.1905,26.0963,26.1905,1800.0
2009-07-20 15:10:00,36.13,36.16,36.13,36.13,1000.0,26.176,26.1977,26.176,26.176,1000.0
2009-07-20 15:20:00,36.13,36.14,36.12,36.14,1800.0,26.176,26.1832,26.1688,26.1832,1800.0
2009-07-20 15:30:00,36.12,36.13,36.09,36.13,2100.0,26.1688,26.176,26.147,26.176,2100.0
2009-07-20 15:40:00,36.12,36.12,36.12,36.12,2400.0,26.1688,26.1688,26.1688,26.1688,2400.0
2009-07-20 15:50:00,36.16,36.17,36.12,36.13,4700.0,26.1977,26.205,26.1688,26.176,4700.0
2009-07-21 09:30:00,36.41,36.46,36.38,36.42,8000.0,26.3789,26.4151,26.3571,26.3861,8000.0
2009-07-21 09:40:00,36.4,36.42,36.25,36.29,5200.0,26.3716,26.3861,26.2629,26.2919,5200.0
2009-07-21 09:50:00,36.3,36.34,36.25,36.32,1100.0,26.2992,26.3281,26.2629,26.3137,1100.0
2009-07-21 10:00:00,36.33,36.33,36.15,36.15,7100.0,26.3209,26.3209,26.1905,26.1905,7100.0
2009-07-21 10:10:00,36.13,36.21,36.1,36.21,2400.0,26.176,26.234,26.1543,26.234,2400.0
2009-07-21 10:20:00,36.21,36.25,36.21,36.25,1800.0,26.234,26.2629,26.234,26.2629,1800.0
2009-07-21 10:30:00,36.29,36.34,36.29,36.31,2500.0,26.2919,26.3281,26.2919,26.3064,2500.0
2009-07-21 10:40:00,36.37,36.37,36.29,36.29,2400.0,26.3499,26.3499,26.2919,26.2919,2400.0
2009-07-21 10:50:00,36.29,36.34,36.29,36.33,1100.0,26.2919,26.3281,26.2919,26.3209,1100.0
2009-07-21 11:00:00,36.33,36.33,36.29,36.29,600.0,26.3209,26.3209,26.2919,26.2919,600.0
2009-07-21 11:10:00,36.29,36.3,36.22,36.29,3500.0,26.2919,26.2992,26.2412,26.2919,3500.0
2009-07-21 11:20:00,36.29,36.29,36.21,36.23,1800.0,26.2919,26.2919,26.234,26.2484,1800.0
2009-07-21 11:30:00,36.21,36.21,36.2,36.21,2000.0,26.234,26.234,26.2267,26.234,2000.0
2009-07-21 11:40:00,36.2,36.21,36.13,36.13,1000.0,26.2267,26.234,26.176,26.176,1000.0
2009-07-21 11:50:00,36.13,36.13,36.0,36.01,18900.0,26.176,26.176,26.0818,26.0891,18900.0
2009-07-21 12:00:00,36.01,36.05,36.01,36.05,1900.0,26.0891,26.118,26.0891,26.118,1900.0
2009-07-21 12:10:00,36.05,36.05,36.05,36.05,900.0,26.118,26.118,26.118,26.118,900.0
2009-07-21 12:20:00,36.05,36.05,36.01,36.05,1000.0,26.118,26.118,26.0891,26.118,1000.0
2009-07-21 12:30:00,36.05,36.05,36.01,36.01,800.0,26.118,26.118,26.0891,26.0891,800.0
2009-07-21 12:40:00,36.05,36.05,36.01,36.04,700.0,26.118,26.118,26.0891,26.1108,700.0
2009-07-21 12:50:00,36.04,36.04,35.97,35.97,500.0,26.1108,26.1108,26.0601,26.0601,500.0
2009-07-21 13:00:00,35.94,35.96,35.87,35.87,6300.0,26.0383,26.0528,25.9876,25.9876,6300.0
2009-07-21 13:10:00,35.88,35.92,35.85,35.85,7000.0,25.9949,26.0239,25.9731,25.9731,7000.0
2009-07-21 13:20:00,35.9,36.0,35.9,36.0,4900.0,26.0094,26.0818,26.0094,26.0818,4900.0
2009-07-21 13:30:00,36.0,36.0,35.97,35.97,400.0,26.0818,26.0818,26.0601,26.0601,400.0
2009-07-21 13:40:00,35.97,36.01,35.97,36.01,600.0,26.0601,26.0891,26.0601,26.0891,600.0
2009-07-21 13:50:00,36.0,36.0,35.97,35.97,1700.0,26.0818,26.0818,26.0601,26.0601,1700.0
2009-07-21 14:00:00,35.99,36.01,35.99,36.01,600.0,26.0746,26.0891,26.0746,26.0891,600.0
2009-07-21 14:10:00,36.04,36.08,36.0,36.05,1000.0,26.1108,26.1398,26.0818,26.118,1000.0
2009-07-21 14:20:00,36.04,36.05,36.0,36.05,900.0,26.1108,26.118,26.0818,26.118,900.0
2009-07-21 14:30:00,36.04,36.05,36.01,36.05,1700.0,26.1108,26.118,26.0891,26.118,1700.0
2009-07-21 14:40:00,36.08,36.09,36.05,36.09,1400.0,26.1398,26.147,26.118,26.147,1400.0
2009-07-21 14:50:00,36.08,36.13,36.08,36.13,700.0,26.1398,26.176,26.1398,26.176,700.0
2009-07-21 15:00:00,36.13,36.16,36.13,36.13,3900.0,26.176,26.1977,26.176,26.176,3900.0
2009-07-21 15:10:00,36.13,36.16,36.12,36.16,1400.0,26.176,26.1977,26.1688,26.1977,1400.0
2009-07-21 15:20:00,36.17,36.5,36.16,36.2,105700.0,26.205,26.4441,26.1977,26.2267,105700.0
2009-07-21 15:30:00,36.2,36.2,36.16,36.18,6700.0,26.2267,26.2267,26.1977,26.2122,6700.0
2009-07-21 15:40:00,36.21,36.23,36.19,36.23,8800.0,26.234,26.2484,26.2195,26.2484,8800.0
2009-07-21 15:50:00,36.22,36.29,36.22,36.29,6300.0,26.2412,26.2919,26.2412,26.2919,6300.0
2009-07-22 09:30:00,35.82,36.08,35.82,36.05,7100.0,25.9514,26.1398,25.9514,26.118,7100.0
2009-07-22 09:40:00,36.1,36.1,36.1,36.1,100.0,26.1543,26.1543,26.1543,26.1543,100.0
2009-07-22 09:50:00,36.16,36.2,36.16,36.2,3600.0,26.1977,26.2267,26.1977,26.2267,3600.0
2009-07-22 10:00:00,36.2,36.2,36.2,36.2,0.0,26.2267,26.2267,26.2267,26.2267,0.0
2009-07-22 10:10:00,36.16,36.16,36.16,36.16,100.0,26.1977,26.1977,26.1977,26.1977,100.0
2009-07-22 10:20:00,36.17,36.17,36.17,36.17,100.0,26.205,26.205,26.205,26.205,100.0
2009-07-22 10:30:00,36.16,36.16,36.16,36.16,200.0,26.1977,26.1977,26.1977,26.1977,200.0
2009-07-22 10:40:00,36.13,36.16,36.12,36.16,1200.0,26.176,26.1977,26.1688,26.1977,1200.0
2009-07-22 10:50:00,36.2,36.2,36.2,36.2,1500.0,26.2267,26.2267,26.2267,26.2267,1500.0
2009-07-22 11:00:00,36.31,36.31,36.31,36.31,900.0,26.3064,26.3064,26.3064,26.3064,900.0
2009-07-22 11:10:00,36.31,36.31,36.31,36.31,100.0,26.3064,26.3064,26.3064,26.3064,100.0
2009-07-22 11:20:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:30:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:40:00,36.31,36.31,36.31,36.31,0.0,26.3064,26.3064,26.3064,26.3064,0.0
2009-07-22 11:50:00,36.2,36.2,36.2,36.2,100.0,26.2267,26.2267,26.2267,26.2267,100.0
2009-07-22 12:00:00,36.28,36.28,36.28,36.28,100.0,26.2847,26.2847,26.2847,26.2847,100.0
2009-07-22 12:10:00,36.23,36.24,36.23,36.24,400.0,26.2484,26.2557,26.2484,26.2557,400.0
2009-07-22 12:20:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:30:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:40:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 12:50:00,36.24,36.24,36.24,36.24,0.0,26.2557,26.2557,26.2557,26.2557,0.0
2009-07-22 13:00:00,36.4,36.44,36.4,36.44,400.0,26.3716,26.4006,26.3716,26.4006,400.0
2009-07-22 13:10:00,36.42,36.44,36.42,36.44,1700.0,26.3861,26.4006,26.3861,26.4006,1700.0
2009-07-22 13:20:00,36.38,36.38,36.36,36.36,300.0,26.3571,26.3571,26.3426,26.3426,300.0
2009-07-22 13:30:00,36.36,36.36,36.36,36.36,100.0,26.3426,26.3426,26.3426,26.3426,100.0
2009-07-22 13:40:00,36.34,36.34,36.34,36.34,100.0,26.3281,26.3281,26.3281,26.3281,100.0
2009-07-22 13:50:00,36.36,36.36,36.36,36.36,1700.0,26.3426,26.3426,26.3426,26.3426,1700.0
2009-07-22 14:00:00,36.4,36.4,36.32,36.32,300.0,26.3716,26.3716,26.3137,26.3137,300.0
2009-07-22 14:10:00,36.32,36.32,36.3,36.32,1700.0,26.3137,26.3137,26.2992,26.3137,1700.0
2009-07-22 14:20:00,36.32,36.32,36.32,36.32,200.0,26.3137,26.3137,26.3137,26.3137,200.0
2009-07-22 14:30:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:40:00,36.32,36.32,36.32,36.32,0.0,26.3137,26.3137,26.3137,26.3137,0.0
2009-07-22 14:50:00,36.36,36.38,36.35,36.38,2600.0,26.3426,26.3571,26.3354,26.3571,2600.0
2009-07-22 15:00:00,36.4,36.4,36.32,36.32,600.0,26.3716,26.3716,26.3137,26.3137,600.0
2009-07-22 15:10:00,36.28,36.28,36.23,36.23,900.0,26.2847,26.2847,26.2484,26.2484,900.0
2009-07-22 15:20:00,36.19,36.24,36.19,36.24,200.0,26.2195,26.2557,26.2195,26.2557,200.0
2009-07-22 15:30:00,36.24,36.28,36.24,36.28,9900.0,26.2557,26.2847,26.2557,26.2847,9900.0
2009-07-22 15:40:00,36.29,36.3,36.2,36.23,5800.0,26.2919,26.2992,26.2267,26.2484,5800.0
2009-07-22 15:50:00,36.19,36.23,36.19,36.23,3600.0,26.2195,26.2484,26.2195,26.2484,3600.0
2009-07-23 09:30:00,36.27,36.38,36.27,36.38,3400.0,26.2774,26.3571,26.2774,26.3571,3400.0
2009-07-23 09:40:00,36.4,36.44,36.37,36.44,800.0,26.3716,26.4006,26.3499,26.4006,800.0
2009-07-23 09:50:00,36.43,36.47,36.43,36.47,200.0,26.3933,26.4223,26.3933,26.4223,200.0
2009-07-23 10:00:00,36.56,36.7,36.46,36.7,7300.0,26.4875,26.589,26.4151,26.589,7300.0
2009-07-23 10:10:00,36.7,36.7,36.7,36.7,0.0,26.589,26.589,26.589,26.589,0.0
2009-07-23 10:20:00,36.86,36.88,36.86,36.86,169200.0,26.7049,26.7194,26.7049,26.7049,169200.0
2009-07-23 10:30:00,36.82,36.89,36.82,36.88,2500.0,26.6759,26.7266,26.6759,26.7194,2500.0
2009-07-23 10:40:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 10:50:00,36.88,36.88,36.88,36.88,0.0,26.7194,26.7194,26.7194,26.7194,0.0
2009-07-23 11:00:00,36.97,36.97,36.97,36.97,100.0,26.7846,26.7846,26.7846,26.7846,100.0
2009-07-23 11:10:00,37.06,37.06,37.06,37.06,400.0,26.8498,26.8498,26.8498,26.8498,400.0
2009-07-23 11:20:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-23 11:30:00,37.08,37.1,37.08,37.1,3500.0,26.8643,26.8788,26.8643,26.8788,3500.0
2009-07-23 11:40:00,37.12,37.14,37.1,37.13,9100.0,26.8932,26.9077,26.8788,26.9005,9100.0
2009-07-23 11:50:00,37.14,37.14,37.13,37.13,4900.0,26.9077,26.9077,26.9005,26.9005,4900.0
2009-07-23 12:00:00,37.14,37.15,37.14,37.15,2300.0,26.9077,26.915,26.9077,26.915,2300.0
2009-07-23 12:10:00,37.13,37.15,37.12,37.14,5800.0,26.9005,26.915,26.8932,26.9077,5800.0
2009-07-23 12:20:00,37.16,37.16,37.13,37.13,500.0,26.9222,26.9222,26.9005,26.9005,500.0
2009-07-23 12:30:00,37.12,37.13,37.12,37.13,1300.0,26.8932,26.9005,26.8932,26.9005,1300.0
2009-07-23 12:40:00,37.13,37.17,37.13,37.17,4600.0,26.9005,26.9295,26.9005,26.9295,4600.0
2009-07-23 12:50:00,37.16,37.16,37.13,37.13,2400.0,26.9222,26.9222,26.9005,26.9005,2400.0
2009-07-23 13:00:00,37.14,37.14,37.12,37.12,1300.0,26.9077,26.9077,26.8932,26.8932,1300.0
2009-07-23 13:10:00,37.13,37.13,37.13,37.13,200.0,26.9005,26.9005,26.9005,26.9005,200.0
2009-07-23 13:20:00,37.13,37.17,37.13,37.14,3100.0,26.9005,26.9295,26.9005,26.9077,3100.0
2009-07-23 13:30:00,37.17,37.21,37.17,37.21,2300.0,26.9295,26.9585,26.9295,26.9585,2300.0
2009-07-23 13:40:00,37.18,37.18,37.11,37.11,12300.0,26.9367,26.9367,26.886,26.886,12300.0
2009-07-23 13:50:00,37.1,37.12,37.05,37.05,8000.0,26.8788,26.8932,26.8425,26.8425,8000.0
2009-07-23 14:00:00,37.04,37.07,37.0,37.0,9400.0,26.8353,26.857,26.8063,26.8063,9400.0
2009-07-23 14:10:00,37.0,37.03,37.0,37.03,16500.0,26.8063,26.828,26.8063,26.828,16500.0
2009-07-23 14:20:00,37.08,37.08,37.05,37.05,1500.0,26.8643,26.8643,26.8425,26.8425,1500.0
2009-07-23 14:30:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-23 14:40:00,37.09,37.09,37.09,37.09,1200.0,26.8715,26.8715,26.8715,26.8715,1200.0
2009-07-23 14:50:00,37.07,37.09,37.05,37.09,800.0,26.857,26.8715,26.8425,26.8715,800.0
2009-07-23 15:00:00,37.09,37.2,37.09,37.18,7700.0,26.8715,26.9512,26.8715,26.9367,7700.0
2009-07-23 15:10:00,37.13,37.13,37.13,37.13,100.0,26.9005,26.9005,26.9005,26.9005,100.0
2009-07-23 15:20:00,37.1,37.11,37.1,37.11,400.0,26.8788,26.886,26.8788,26.886,400.0
2009-07-23 15:30:00,37.11,37.11,37.05,37.05,600.0,26.886,26.886,26.8425,26.8425,600.0
2009-07-23 15:40:00,37.04,37.12,37.04,37.06,5300.0,26.8353,26.8932,26.8353,26.8498,5300.0
2009-07-23 15:50:00,37.02,37.04,36.96,37.04,2300.0,26.8208,26.8353,26.7773,26.8353,2300.0
2009-07-24 09:30:00,36.92,36.95,36.9,36.93,2200.0,26.7484,26.7701,26.7339,26.7556,2200.0
2009-07-24 09:40:00,36.94,37.06,36.94,37.06,6200.0,26.7628,26.8498,26.7628,26.8498,6200.0
2009-07-24 09:50:00,36.93,36.93,36.84,36.85,13600.0,26.7556,26.7556,26.6904,26.6976,13600.0
2009-07-24 10:00:00,36.85,36.88,36.84,36.85,8500.0,26.6976,26.7194,26.6904,26.6976,8500.0
2009-07-24 10:10:00,36.85,36.9,36.85,36.89,9800.0,26.6976,26.7339,26.6976,26.7266,9800.0
2009-07-24 10:20:00,36.85,36.93,36.85,36.93,4400.0,26.6976,26.7556,26.6976,26.7556,4400.0
2009-07-24 10:30:00,36.93,36.93,36.85,36.85,14000.0,26.7556,26.7556,26.6976,26.6976,14000.0
2009-07-24 10:40:00,36.85,36.91,36.85,36.86,158400.0,26.6976,26.7411,26.6976,26.7049,158400.0
2009-07-24 10:50:00,36.85,36.85,36.77,36.79,28900.0,26.6976,26.6976,26.6397,26.6542,28900.0
2009-07-24 11:00:00,36.74,36.79,36.74,36.79,300.0,26.6179,26.6542,26.6179,26.6542,300.0
2009-07-24 11:10:00,36.81,36.88,36.81,36.88,8200.0,26.6687,26.7194,26.6687,26.7194,8200.0
2009-07-24 11:20:00,36.9,36.94,36.9,36.94,1400.0,26.7339,26.7628,26.7339,26.7628,1400.0
2009-07-24 11:30:00,36.93,36.93,36.93,36.93,100.0,26.7556,26.7556,26.7556,26.7556,100.0
2009-07-24 11:40:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-24 11:50:00,36.96,37.02,36.96,37.02,700.0,26.7773,26.8208,26.7773,26.8208,700.0
2009-07-24 12:00:00,37.06,37.06,37.06,37.06,100.0,26.8498,26.8498,26.8498,26.8498,100.0
2009-07-24 12:10:00,37.05,37.05,37.05,37.05,100.0,26.8425,26.8425,26.8425,26.8425,100.0
2009-07-24 12:20:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:30:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:40:00,37.05,37.05,37.05,37.05,0.0,26.8425,26.8425,26.8425,26.8425,0.0
2009-07-24 12:50:00,37.0,37.0,37.0,37.0,500.0,26.8063,26.8063,26.8063,26.8063,500.0
2009-07-24 13:00:00,37.02,37.02,37.0,37.0,200.0,26.8208,26.8208,26.8063,26.8063,200.0
2009-07-24 13:10:00,37.02,37.04,37.02,37.04,300.0,26.8208,26.8353,26.8208,26.8353,300.0
2009-07-24 13:20:00,37.05,37.06,37.04,37.06,1800.0,26.8425,26.8498,26.8353,26.8498,1800.0
2009-07-24 13:30:00,37.06,37.06,37.06,37.06,0.0,26.8498,26.8498,26.8498,26.8498,0.0
2009-07-24 13:40:00,37.18,37.18,37.18,37.18,100.0,26.9367,26.9367,26.9367,26.9367,100.0
2009-07-24 13:50:00,37.18,37.18,37.13,37.13,1900.0,26.9367,26.9367,26.9005,26.9005,1900.0
2009-07-24 14:00:00,37.21,37.21,37.21,37.21,1900.0,26.9585,26.9585,26.9585,26.9585,1900.0
2009-07-24 14:10:00,37.17,37.17,37.17,37.17,600.0,26.9295,26.9295,26.9295,26.9295,600.0
2009-07-24 14:20:00,37.17,37.18,37.17,37.17,27800.0,26.9295,26.9367,26.9295,26.9295,27800.0
2009-07-24 14:30:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 14:40:00,37.15,37.19,37.15,37.18,2000.0,26.915,26.944,26.915,26.9367,2000.0
2009-07-24 14:50:00,37.18,37.18,37.18,37.18,0.0,26.9367,26.9367,26.9367,26.9367,0.0
2009-07-24 15:00:00,37.15,37.15,37.15,37.15,100.0,26.915,26.915,26.915,26.915,100.0
2009-07-24 15:10:00,37.12,37.13,37.12,37.13,600.0,26.8932,26.9005,26.8932,26.9005,600.0
2009-07-24 15:20:00,37.15,37.19,37.15,37.17,600.0,26.915,26.944,26.915,26.9295,600.0
2009-07-24 15:30:00,37.17,37.17,37.17,37.17,0.0,26.9295,26.9295,26.9295,26.9295,0.0
2009-07-24 15:40:00,37.16,37.16,37.13,37.13,200.0,26.9222,26.9222,26.9005,26.9005,200.0
2009-07-24 15:50:00,37.19,37.21,37.19,37.21,1400.0,26.944,26.9585,26.944,26.9585,1400.0
2009-07-27 09:30:00,37.32,37.32,37.15,37.15,3200.0,27.0381,27.0381,26.915,26.915,3200.0
2009-07-27 09:40:00,37.17,37.21,37.15,37.21,1400.0,26.9295,26.9585,26.915,26.9585,1400.0
2009-07-27 09:50:00,37.16,37.18,37.16,37.18,200.0,26.9222,26.9367,26.9222,26.9367,200.0
2009-07-27 10:00:00,37.2,37.42,37.2,37.26,50600.0,26.9512,27.1106,26.9512,26.9947,50600.0
2009-07-27 10:10:00,37.18,37.18,37.09,37.09,5500.0,26.9367,26.9367,26.8715,26.8715,5500.0
2009-07-27 10:20:00,37.09,37.09,37.06,37.07,2500.0,26.8715,26.8715,26.8498,26.857,2500.0
2009-07-27 10:30:00,37.07,37.07,36.98,36.98,13900.0,26.857,26.857,26.7918,26.7918,13900.0
2009-07-27 10:40:00,36.98,37.01,36.98,37.01,2200.0,26.7918,26.8136,26.7918,26.8136,2200.0
2009-07-27 10:50:00,36.99,37.01,36.98,37.0,9100.0,26.7991,26.8136,26.7918,26.8063,9100.0
2009-07-27 11:00:00,37.08,37.08,37.07,37.07,400.0,26.8643,26.8643,26.857,26.857,400.0
2009-07-27 11:10:00,37.09,37.13,37.09,37.1,7600.0,26.8715,26.9005,26.8715,26.8788,7600.0
2009-07-27 11:20:00,37.09,37.16,37.09,37.16,14800.0,26.8715,26.9222,26.8715,26.9222,14800.0
2009-07-27 11:30:00,37.15,37.22,37.15,37.19,2600.0,26.915,26.9657,26.915,26.944,2600.0
2009-07-27 11:40:00,37.19,37.19,37.19,37.19,100.0,26.944,26.944,26.944,26.944,100.0
2009-07-27 11:50:00,37.15,37.15,37.15,37.15,2300.0,26.915,26.915,26.915,26.915,2300.0
2009-07-27 12:00:00,37.15,37.15,37.15,37.15,0.0,26.915,26.915,26.915,26.915,0.0
2009-07-27 12:10:00,37.11,37.15,37.11,37.15,2500.0,26.886,26.915,26.886,26.915,2500.0
2009-07-27 12:20:00,37.15,37.16,37.15,37.15,800.0,26.915,26.9222,26.915,26.915,800.0
2009-07-27 12:30:00,37.15,37.15,37.12,37.12,3200.0,26.915,26.915,26.8932,26.8932,3200.0
2009-07-27 12:40:00,37.14,37.15,37.12,37.12,3700.0,26.9077,26.915,26.8932,26.8932,3700.0
2009-07-27 12:50:00,37.15,37.16,37.14,37.14,1200.0,26.915,26.9222,26.9077,26.9077,1200.0
2009-07-27 13:00:00,37.16,37.19,37.15,37.19,2400.0,26.9222,26.944,26.915,26.944,2400.0
2009-07-27 13:10:00,37.15,37.18,37.15,37.15,5200.0,26.915,26.9367,26.915,26.915,5200.0
2009-07-27 13:20:00,37.15,37.15,37.08,37.08,4800.0,26.915,26.915,26.8643,26.8643,4800.0
2009-07-27 13:30:00,37.08,37.08,37.08,37.08,200.0,26.8643,26.8643,26.8643,26.8643,200.0
2009-07-27 13:40:00,37.12,37.16,37.1,37.16,3100.0,26.8932,26.9222,26.8788,26.9222,3100.0
2009-07-27 13:50:00,37.16,37.16,37.15,37.15,300.0,26.9222,26.9222,26.915,26.915,300.0
2009-07-27 14:00:00,37.2,37.2,37.2,37.2,500.0,26.9512,26.9512,26.9512,26.9512,500.0
2009-07-27 14:10:00,37.2,37.24,37.2,37.24,900.0,26.9512,26.9802,26.9512,26.9802,900.0
2009-07-27 14:20:00,37.2,37.24,37.19,37.19,300.0,26.9512,26.9802,26.944,26.944,300.0
2009-07-27 14:30:00,37.23,37.24,37.23,37.24,200.0,26.9729,26.9802,26.9729,26.9802,200.0
2009-07-27 14:40:00,37.31,37.31,37.31,37.31,200.0,27.0309,27.0309,27.0309,27.0309,200.0
2009-07-27 14:50:00,37.31,37.31,37.27,37.27,500.0,27.0309,27.0309,27.0019,27.0019,500.0
2009-07-27 15:00:00,37.28,37.28,37.28,37.28,1300.0,27.0092,27.0092,27.0092,27.0092,1300.0
2009-07-27 15:10:00,37.29,37.29,37.23,37.23,800.0,27.0164,27.0164,26.9729,26.9729,800.0
2009-07-27 15:20:00,37.24,37.24,37.19,37.23,2100.0,26.9802,26.9802,26.944,26.9729,2100.0
2009-07-27 15:30:00,37.22,37.23,37.2,37.2,1700.0,26.9657,26.9729,26.9512,26.9512,1700.0
2009-07-27 15:40:00,37.24,37.24,37.23,37.23,200.0,26.9802,26.9802,26.9729,26.9729,200.0
2009-07-27 15:50:00,37.23,37.32,37.23,37.31,1600.0,26.9729,27.0381,26.9729,27.0309,1600.0
2009-07-28 09:30:00,37.12,37.12,37.03,37.03,2500.0,26.8932,26.8932,26.828,26.828,2500.0
2009-07-28 09:40:00,37.18,37.18,37.18,37.18,500.0,26.9367,26.9367,26.9367,26.9367,500.0
2009-07-28 09:50:00,37.2,37.26,37.2,37.26,400.0,26.9512,26.9947,26.9512,26.9947,400.0
2009-07-28 10:00:00,37.18,37.18,37.13,37.13,700.0,26.9367,26.9367,26.9005,26.9005,700.0
2009-07-28 10:10:00,37.1,37.1,36.98,36.98,700.0,26.8788,26.8788,26.7918,26.7918,700.0
2009-07-28 10:20:00,36.97,36.97,36.94,36.94,300.0,26.7846,26.7846,26.7628,26.7628,300.0
2009-07-28 10:30:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:40:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 10:50:00,37.08,37.08,37.08,37.08,2900.0,26.8643,26.8643,26.8643,26.8643,2900.0
2009-07-28 11:00:00,37.05,37.05,37.05,37.05,1000.0,26.8425,26.8425,26.8425,26.8425,1000.0
2009-07-28 11:10:00,36.89,36.94,36.89,36.93,4200.0,26.7266,26.7628,26.7266,26.7556,4200.0
2009-07-28 11:20:00,36.93,36.93,36.93,36.93,0.0,26.7556,26.7556,26.7556,26.7556,0.0
2009-07-28 11:30:00,36.84,36.84,36.79,36.79,1600.0,26.6904,26.6904,26.6542,26.6542,1600.0
2009-07-28 11:40:00,36.84,36.84,36.84,36.84,100.0,26.6904,26.6904,26.6904,26.6904,100.0
2009-07-28 11:50:00,36.84,36.89,36.84,36.89,1100.0,26.6904,26.7266,26.6904,26.7266,1100.0
2009-07-28 12:00:00,36.84,36.84,36.84,36.84,1000.0,26.6904,26.6904,26.6904,26.6904,1000.0
2009-07-28 12:10:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:20:00,36.84,36.84,36.84,36.84,0.0,26.6904,26.6904,26.6904,26.6904,0.0
2009-07-28 12:30:00,36.94,36.94,36.94,36.94,200.0,26.7628,26.7628,26.7628,26.7628,200.0
2009-07-28 12:40:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 12:50:00,36.94,36.94,36.94,36.94,0.0,26.7628,26.7628,26.7628,26.7628,0.0
2009-07-28 13:00:00,36.84,36.86,36.84,36.86,400.0,26.6904,26.7049,26.6904,26.7049,400.0
2009-07-28 13:10:00,36.97,36.97,36.97,36.97,200.0,26.7846,26.7846,26.7846,26.7846,200.0
2009-07-28 13:20:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:30:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:40:00,36.97,36.97,36.97,36.97,0.0,26.7846,26.7846,26.7846,26.7846,0.0
2009-07-28 13:50:00,37.02,37.02,37.02,37.02,400.0,26.8208,26.8208,26.8208,26.8208,400.0
2009-07-28 14:00:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:10:00,37.02,37.02,37.02,37.02,0.0,26.8208,26.8208,26.8208,26.8208,0.0
2009-07-28 14:20:00,37.14,37.14,37.1,37.1,200.0,26.9077,26.9077,26.8788,26.8788,200.0
2009-07-28 14:30:00,37.16,37.22,37.16,37.22,2300.0,26.9222,26.9657,26.9222,26.9657,2300.0
2009-07-28 14:40:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-07-28 14:50:00,37.14,37.14,37.04,37.04,2000.0,26.9077,26.9077,26.8353,26.8353,2000.0
2009-07-28 15:00:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:10:00,37.04,37.04,37.04,37.04,0.0,26.8353,26.8353,26.8353,26.8353,0.0
2009-07-28 15:20:00,37.05,37.06,37.05,37.06,400.0,26.8425,26.8498,26.8425,26.8498,400.0
2009-07-28 15:30:00,37.1,37.1,37.09,37.09,2900.0,26.8788,26.8788,26.8715,26.8715,2900.0
2009-07-28 15:40:00,37.12,37.12,37.09,37.11,14700.0,26.8932,26.8932,26.8715,26.886,14700.0
2009-07-28 15:50:00,37.1,37.12,37.09,37.09,38000.0,26.8788,26.8932,26.8715,26.8715,38000.0
2009-07-29 09:30:00,36.88,36.88,36.82,36.82,1400.0,26.7194,26.7194,26.6759,26.6759,1400.0
2009-07-29 09:40:00,36.79,36.8,36.79,36.8,600.0,26.6542,26.6614,26.6542,26.6614,600.0
2009-07-29 09:50:00,36.82,36.82,36.76,36.76,12800.0,26.6759,26.6759,26.6324,26.6324,12800.0
2009-07-29 10:00:00,36.92,37.03,36.92,37.0,1500.0,26.7484,26.828,26.7484,26.8063,1500.0
2009-07-29 10:10:00,37.0,37.0,37.0,37.0,0.0,26.8063,26.8063,26.8063,26.8063,0.0
2009-07-29 10:20:00,36.92,36.92,36.92,36.92,200.0,26.7484,26.7484,26.7484,26.7484,200.0
2009-07-29 10:30:00,36.9,36.9,36.9,36.9,200.0,26.7339,26.7339,26.7339,26.7339,200.0
2009-07-29 10:40:00,36.84,36.84,36.84,36.84,600.0,26.6904,26.6904,26.6904,26.6904,600.0
2009-07-29 10:50:00,36.84,36.84,36.84,36.84,600.0,26.6904,26.6904,26.6904,26.6904,600.0
2009-07-29 11:00:00,36.84,36.87,36.84,36.87,2600.0,26.6904,26.7121,26.6904,26.7121,2600.0
2009-07-29 11:10:00,36.84,36.84,36.79,36.79,38900.0,26.6904,26.6904,26.6542,26.6542,38900.0
2009-07-29 11:20:00,36.78,36.78,36.78,36.78,1800.0,26.6469,26.6469,26.6469,26.6469,1800.0
2009-07-29 11:30:00,36.72,36.72,36.72,36.72,200.0,26.6035,26.6035,26.6035,26.6035,200.0
2009-07-29 11:40:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 11:50:00,36.73,36.73,36.73,36.73,100.0,26.6107,26.6107,26.6107,26.6107,100.0
2009-07-29 12:00:00,36.79,36.79,36.79,36.79,100.0,26.6542,26.6542,26.6542,26.6542,100.0
2009-07-29 12:10:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:20:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:30:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:40:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 12:50:00,36.79,36.79,36.79,36.79,0.0,26.6542,26.6542,26.6542,26.6542,0.0
2009-07-29 13:00:00,36.78,36.78,36.68,36.73,400.0,26.6469,26.6469,26.5745,26.6107,400.0
2009-07-29 13:10:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:20:00,36.72,36.74,36.72,36.73,8000.0,26.6035,26.6179,26.6035,26.6107,8000.0
2009-07-29 13:30:00,36.73,36.73,36.73,36.73,0.0,26.6107,26.6107,26.6107,26.6107,0.0
2009-07-29 13:40:00,36.65,36.65,36.65,36.65,1600.0,26.5527,26.5527,26.5527,26.5527,1600.0
2009-07-29 13:50:00,36.64,36.64,36.64,36.64,100.0,26.5455,26.5455,26.5455,26.5455,100.0
2009-07-29 14:00:00,36.67,36.67,36.67,36.67,100.0,26.5672,26.5672,26.5672,26.5672,100.0
2009-07-29 14:10:00,36.67,36.67,36.67,36.67,0.0,26.5672,26.5672,26.5672,26.5672,0.0
2009-07-29 14:20:00,36.76,36.76,36.76,36.76,100.0,26.6324,26.6324,26.6324,26.6324,100.0
2009-07-29 14:30:00,36.71,36.71,36.71,36.71,100.0,26.5962,26.5962,26.5962,26.5962,100.0
2009-07-29 14:40:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 14:50:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 15:00:00,36.71,36.71,36.71,36.71,0.0,26.5962,26.5962,26.5962,26.5962,0.0
2009-07-29 15:10:00,36.72,36.74,36.7,36.72,1400.0,26.6035,26.6179,26.589,26.6035,1400.0
2009-07-29 15:20:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:30:00,36.72,36.72,36.72,36.72,0.0,26.6035,26.6035,26.6035,26.6035,0.0
2009-07-29 15:40:00,36.83,36.84,36.83,36.83,1600.0,26.6831,26.6904,26.6831,26.6831,1600.0
2009-07-29 15:50:00,36.82,36.82,36.81,36.81,600.0,26.6759,26.6759,26.6687,26.6687,600.0
2009-07-30 09:30:00,37.4,37.46,37.37,37.38,5900.0,27.0961,27.1396,27.0744,27.0816,5900.0
2009-07-30 09:40:00,37.37,37.37,37.37,37.37,200.0,27.0744,27.0744,27.0744,27.0744,200.0
2009-07-30 09:50:00,37.47,37.5,37.47,37.5,5100.0,27.1468,27.1686,27.1468,27.1686,5100.0
2009-07-30 10:00:00,37.61,37.61,37.61,37.61,200.0,27.2483,27.2483,27.2483,27.2483,200.0
2009-07-30 10:10:00,37.7,37.75,37.7,37.73,3100.0,27.3135,27.3497,27.3135,27.3352,3100.0
2009-07-30 10:20:00,37.75,37.75,37.66,37.73,8500.0,27.3497,27.3497,27.2845,27.3352,8500.0
2009-07-30 10:30:00,37.72,37.78,37.72,37.78,1500.0,27.3279,27.3714,27.3279,27.3714,1500.0
2009-07-30 10:40:00,37.8,37.8,37.78,37.78,200.0,27.3859,27.3859,27.3714,27.3714,200.0
2009-07-30 10:50:00,37.78,37.79,37.78,37.79,2000.0,27.3714,27.3787,27.3714,27.3787,2000.0
2009-07-30 11:00:00,37.77,37.77,37.73,37.74,6100.0,27.3642,27.3642,27.3352,27.3424,6100.0
2009-07-30 11:10:00,37.71,37.71,37.71,37.71,100.0,27.3207,27.3207,27.3207,27.3207,100.0
2009-07-30 11:20:00,37.71,37.75,37.71,37.75,300.0,27.3207,27.3497,27.3207,27.3497,300.0
2009-07-30 11:30:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-30 11:40:00,37.65,37.67,37.65,37.67,2100.0,27.2772,27.2917,27.2772,27.2917,2100.0
2009-07-30 11:50:00,37.61,37.61,37.61,37.61,200.0,27.2483,27.2483,27.2483,27.2483,200.0
2009-07-30 12:00:00,37.64,37.64,37.6,37.6,2200.0,27.27,27.27,27.241,27.241,2200.0
2009-07-30 12:10:00,37.59,37.59,37.59,37.59,100.0,27.2338,27.2338,27.2338,27.2338,100.0
2009-07-30 12:20:00,37.62,37.68,37.62,37.68,700.0,27.2555,27.299,27.2555,27.299,700.0
2009-07-30 12:30:00,37.62,37.66,37.62,37.66,200.0,27.2555,27.2845,27.2555,27.2845,200.0
2009-07-30 12:40:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-07-30 12:50:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-07-30 13:00:00,37.63,37.74,37.63,37.74,900.0,27.2627,27.3424,27.2627,27.3424,900.0
2009-07-30 13:10:00,37.68,37.75,37.68,37.75,8500.0,27.299,27.3497,27.299,27.3497,8500.0
2009-07-30 13:20:00,37.73,37.81,37.69,37.76,5400.0,27.3352,27.3932,27.3062,27.3569,5400.0
2009-07-30 13:30:00,37.75,37.78,37.7,37.7,253100.0,27.3497,27.3714,27.3135,27.3135,253100.0
2009-07-30 13:40:00,37.76,37.78,37.74,37.74,23600.0,27.3569,27.3714,27.3424,27.3424,23600.0
2009-07-30 13:50:00,37.74,37.78,37.74,37.78,20200.0,27.3424,27.3714,27.3424,27.3714,20200.0
2009-07-30 14:00:00,37.68,37.72,37.67,37.68,2300.0,27.299,27.3279,27.2917,27.299,2300.0
2009-07-30 14:10:00,37.64,37.68,37.64,37.68,1700.0,27.27,27.299,27.27,27.299,1700.0
2009-07-30 14:20:00,37.69,37.75,37.68,37.72,40300.0,27.3062,27.3497,27.299,27.3279,40300.0
2009-07-30 14:30:00,37.72,37.76,37.72,37.76,16900.0,27.3279,27.3569,27.3279,27.3569,16900.0
2009-07-30 14:40:00,37.78,37.79,37.74,37.76,18500.0,27.3714,27.3787,27.3424,27.3569,18500.0
2009-07-30 14:50:00,37.76,37.76,37.68,37.73,38600.0,27.3569,27.3569,27.299,27.3352,38600.0
2009-07-30 15:00:00,37.74,37.8,37.72,37.77,4400.0,27.3424,27.3859,27.3279,27.3642,4400.0
2009-07-30 15:10:00,37.73,37.76,37.73,37.76,1900.0,27.3352,27.3569,27.3352,27.3569,1900.0
2009-07-30 15:20:00,37.72,37.76,37.72,37.76,2100.0,27.3279,27.3569,27.3279,27.3569,2100.0
2009-07-30 15:30:00,37.73,37.76,37.6,37.65,16000.0,27.3352,27.3569,27.241,27.2772,16000.0
2009-07-30 15:40:00,37.57,37.6,37.53,37.6,37700.0,27.2193,27.241,27.1903,27.241,37700.0
2009-07-30 15:50:00,37.6,37.68,37.49,37.54,51400.0,27.241,27.299,27.1613,27.1975,51400.0
2009-07-31 09:30:00,37.8,37.8,37.49,37.72,62300.0,27.3859,27.3859,27.1613,27.3279,62300.0
2009-07-31 09:40:00,37.72,37.79,37.72,37.77,47500.0,27.3279,27.3787,27.3279,27.3642,47500.0
2009-07-31 09:50:00,37.7,37.7,37.66,37.66,3400.0,27.3135,27.3135,27.2845,27.2845,3400.0
2009-07-31 10:00:00,37.64,37.65,37.48,37.57,76800.0,27.27,27.2772,27.1541,27.2193,76800.0
2009-07-31 10:10:00,37.61,37.65,37.61,37.65,1900.0,27.2483,27.2772,27.2483,27.2772,1900.0
2009-07-31 10:20:00,37.65,37.7,37.63,37.69,2100.0,27.2772,27.3135,27.2627,27.3062,2100.0
2009-07-31 10:30:00,37.69,37.7,37.66,37.68,3700.0,27.3062,27.3135,27.2845,27.299,3700.0
2009-07-31 10:40:00,37.68,37.77,37.68,37.73,2600.0,27.299,27.3642,27.299,27.3352,2600.0
2009-07-31 10:50:00,37.75,37.75,37.73,37.74,1700.0,27.3497,27.3497,27.3352,27.3424,1700.0
2009-07-31 11:00:00,37.77,37.77,37.7,37.73,6000.0,27.3642,27.3642,27.3135,27.3352,6000.0
2009-07-31 11:10:00,37.73,37.73,37.7,37.7,3100.0,27.3352,27.3352,27.3135,27.3135,3100.0
2009-07-31 11:20:00,37.69,37.69,37.69,37.69,600.0,27.3062,27.3062,27.3062,27.3062,600.0
2009-07-31 11:30:00,37.7,37.73,37.7,37.73,1300.0,27.3135,27.3352,27.3135,27.3352,1300.0
2009-07-31 11:40:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-31 11:50:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:00:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:10:00,37.77,37.77,37.77,37.77,100.0,27.3642,27.3642,27.3642,27.3642,100.0
2009-07-31 12:20:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:30:00,37.77,37.77,37.77,37.77,0.0,27.3642,27.3642,27.3642,27.3642,0.0
2009-07-31 12:40:00,37.75,37.75,37.75,37.75,100.0,27.3497,27.3497,27.3497,27.3497,100.0
2009-07-31 12:50:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:00:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:10:00,37.75,37.75,37.75,37.75,0.0,27.3497,27.3497,27.3497,27.3497,0.0
2009-07-31 13:20:00,37.8,37.8,37.79,37.79,1600.0,27.3859,27.3859,27.3787,27.3787,1600.0
2009-07-31 13:30:00,37.81,37.81,37.81,37.81,700.0,27.3932,27.3932,27.3932,27.3932,700.0
2009-07-31 13:40:00,37.81,37.81,37.81,37.81,3100.0,27.3932,27.3932,27.3932,27.3932,3100.0
2009-07-31 13:50:00,37.81,37.81,37.81,37.81,0.0,27.3932,27.3932,27.3932,27.3932,0.0
2009-07-31 14:00:00,37.88,37.88,37.84,37.87,600.0,27.4439,27.4439,27.4149,27.4366,600.0
2009-07-31 14:10:00,37.89,37.9,37.89,37.9,300.0,27.4511,27.4584,27.4511,27.4584,300.0
2009-07-31 14:20:00,37.92,37.92,37.92,37.92,100.0,27.4728,27.4728,27.4728,27.4728,100.0
2009-07-31 14:30:00,37.9,37.9,37.9,37.9,100.0,27.4584,27.4584,27.4584,27.4584,100.0
2009-07-31 14:40:00,37.81,37.83,37.81,37.83,500.0,27.3932,27.4076,27.3932,27.4076,500.0
2009-07-31 14:50:00,37.84,37.84,37.84,37.84,200.0,27.4149,27.4149,27.4149,27.4149,200.0
2009-07-31 15:00:00,37.85,37.85,37.85,37.85,100.0,27.4221,27.4221,27.4221,27.4221,100.0
2009-07-31 15:10:00,37.81,37.85,37.81,37.85,1300.0,27.3932,27.4221,27.3932,27.4221,1300.0
2009-07-31 15:20:00,37.9,37.98,37.9,37.98,800.0,27.4584,27.5163,27.4584,27.5163,800.0
2009-07-31 15:30:00,37.9,37.91,37.85,37.85,1100.0,27.4584,27.4656,27.4221,27.4221,1100.0
2009-07-31 15:40:00,37.85,37.85,37.81,37.81,800.0,27.4221,27.4221,27.3932,27.3932,800.0
2009-07-31 15:50:00,37.74,37.81,37.72,37.74,2300.0,27.3424,27.3932,27.3279,27.3424,2300.0
2009-08-03 09:30:00,38.43,38.43,38.21,38.39,12300.0,27.8423,27.8423,27.6829,27.8134,12300.0
2009-08-03 09:40:00,38.35,38.35,38.24,38.3,2400.0,27.7844,27.7844,27.7047,27.7482,2400.0
2009-08-03 09:50:00,38.29,38.33,38.24,38.33,5100.0,27.7409,27.7699,27.7047,27.7699,5100.0
2009-08-03 10:00:00,38.35,38.45,38.34,38.4,3200.0,27.7844,27.8568,27.7771,27.8206,3200.0
2009-08-03 10:10:00,38.38,38.57,38.38,38.5,205700.0,27.8061,27.9438,27.8061,27.8931,205700.0
2009-08-03 10:20:00,38.53,38.53,38.5,38.5,1000.0,27.9148,27.9148,27.8931,27.8931,1000.0
2009-08-03 10:30:00,38.57,38.62,38.57,38.62,1600.0,27.9438,27.98,27.9438,27.98,1600.0
2009-08-03 10:40:00,38.56,38.6,38.54,38.6,1900.0,27.9365,27.9655,27.922,27.9655,1900.0
2009-08-03 10:50:00,38.56,38.58,38.52,38.53,3000.0,27.9365,27.951,27.9075,27.9148,3000.0
2009-08-03 11:00:00,38.53,38.54,38.51,38.54,300.0,27.9148,27.922,27.9003,27.922,300.0
2009-08-03 11:10:00,38.5,38.54,38.47,38.47,11700.0,27.8931,27.922,27.8713,27.8713,11700.0
2009-08-03 11:20:00,38.48,38.48,38.46,38.46,800.0,27.8786,27.8786,27.8641,27.8641,800.0
2009-08-03 11:30:00,38.46,38.46,38.46,38.46,0.0,27.8641,27.8641,27.8641,27.8641,0.0
2009-08-03 11:40:00,38.51,38.56,38.45,38.56,455200.0,27.9003,27.9365,27.8568,27.9365,455200.0
2009-08-03 11:50:00,38.52,38.55,38.52,38.55,500.0,27.9075,27.9293,27.9075,27.9293,500.0
2009-08-03 12:00:00,38.53,38.56,38.52,38.53,5000.0,27.9148,27.9365,27.9075,27.9148,5000.0
2009-08-03 12:10:00,38.6,38.6,38.54,38.54,1200.0,27.9655,27.9655,27.922,27.922,1200.0
2009-08-03 12:20:00,38.56,38.58,38.54,38.54,300.0,27.9365,27.951,27.922,27.922,300.0
2009-08-03 12:30:00,38.56,38.56,38.49,38.49,900.0,27.9365,27.9365,27.8858,27.8858,900.0
2009-08-03 12:40:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-03 12:50:00,38.52,38.55,38.5,38.55,1200.0,27.9075,27.9293,27.8931,27.9293,1200.0
2009-08-03 13:00:00,38.56,38.56,38.56,38.56,100.0,27.9365,27.9365,27.9365,27.9365,100.0
2009-08-03 13:10:00,38.52,38.55,38.51,38.55,300.0,27.9075,27.9293,27.9003,27.9293,300.0
2009-08-03 13:20:00,38.55,38.55,38.55,38.55,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2009-08-03 13:30:00,38.6,38.6,38.6,38.6,100.0,27.9655,27.9655,27.9655,27.9655,100.0
2009-08-03 13:40:00,38.6,38.6,38.6,38.6,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2009-08-03 13:50:00,38.6,38.61,38.6,38.61,300.0,27.9655,27.9727,27.9655,27.9727,300.0
2009-08-03 14:00:00,38.68,38.68,38.68,38.68,100.0,28.0235,28.0235,28.0235,28.0235,100.0
2009-08-03 14:10:00,38.64,38.68,38.64,38.67,900.0,27.9945,28.0235,27.9945,28.0162,900.0
2009-08-03 14:20:00,38.68,38.69,38.63,38.63,900.0,28.0235,28.0307,27.9872,27.9872,900.0
2009-08-03 14:30:00,38.62,38.62,38.62,38.62,300.0,27.98,27.98,27.98,27.98,300.0
2009-08-03 14:40:00,38.68,38.68,38.65,38.65,4500.0,28.0235,28.0235,28.0017,28.0017,4500.0
2009-08-03 14:50:00,38.66,38.66,38.63,38.63,300.0,28.009,28.009,27.9872,27.9872,300.0
2009-08-03 15:00:00,38.64,38.64,38.64,38.64,100.0,27.9945,27.9945,27.9945,27.9945,100.0
2009-08-03 15:10:00,38.64,38.64,38.64,38.64,100.0,27.9945,27.9945,27.9945,27.9945,100.0
2009-08-03 15:20:00,38.64,38.68,38.62,38.68,9500.0,27.9945,28.0235,27.98,28.0235,9500.0
2009-08-03 15:30:00,38.6,38.64,38.6,38.6,1400.0,27.9655,27.9945,27.9655,27.9655,1400.0
2009-08-03 15:40:00,38.63,38.63,38.56,38.56,2000.0,27.9872,27.9872,27.9365,27.9365,2000.0
2009-08-03 15:50:00,38.59,38.64,38.57,38.64,2300.0,27.9583,27.9945,27.9438,27.9945,2300.0
2009-08-04 09:30:00,38.34,38.34,38.26,38.28,2600.0,27.7771,27.7771,27.7192,27.7337,2600.0
2009-08-04 09:40:00,38.29,38.29,38.27,38.29,2500.0,27.7409,27.7409,27.7264,27.7409,2500.0
2009-08-04 09:50:00,38.33,38.33,38.33,38.33,1500.0,27.7699,27.7699,27.7699,27.7699,1500.0
2009-08-04 10:00:00,38.37,38.39,38.37,38.38,1700.0,27.7989,27.8134,27.7989,27.8061,1700.0
2009-08-04 10:10:00,38.41,38.45,38.41,38.43,2000.0,27.8278,27.8568,27.8278,27.8423,2000.0
2009-08-04 10:20:00,38.33,38.33,38.33,38.33,200.0,27.7699,27.7699,27.7699,27.7699,200.0
2009-08-04 10:30:00,38.33,38.33,38.31,38.31,500.0,27.7699,27.7699,27.7554,27.7554,500.0
2009-08-04 10:40:00,38.39,38.39,38.38,38.39,2500.0,27.8134,27.8134,27.8061,27.8134,2500.0
2009-08-04 10:50:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-04 11:00:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-04 11:10:00,38.48,38.53,38.48,38.52,6300.0,27.8786,27.9148,27.8786,27.9075,6300.0
2009-08-04 11:20:00,38.53,38.53,38.42,38.45,2200.0,27.9148,27.9148,27.8351,27.8568,2200.0
2009-08-04 11:30:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:40:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 11:50:00,38.47,38.53,38.47,38.53,400.0,27.8713,27.9148,27.8713,27.9148,400.0
2009-08-04 12:00:00,38.52,38.52,38.52,38.52,100.0,27.9075,27.9075,27.9075,27.9075,100.0
2009-08-04 12:10:00,38.54,38.57,38.54,38.57,300.0,27.922,27.9438,27.922,27.9438,300.0
2009-08-04 12:20:00,38.62,38.62,38.62,38.62,100.0,27.98,27.98,27.98,27.98,100.0
2009-08-04 12:30:00,38.61,38.61,38.61,38.61,500.0,27.9727,27.9727,27.9727,27.9727,500.0
2009-08-04 12:40:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 12:50:00,38.6,38.66,38.58,38.65,10300.0,27.9655,28.009,27.951,28.0017,10300.0
2009-08-04 13:00:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:10:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-04 13:20:00,38.57,38.61,38.57,38.61,400.0,27.9438,27.9727,27.9438,27.9727,400.0
2009-08-04 13:30:00,38.61,38.61,38.61,38.61,0.0,27.9727,27.9727,27.9727,27.9727,0.0
2009-08-04 13:40:00,38.57,38.57,38.55,38.55,4000.0,27.9438,27.9438,27.9293,27.9293,4000.0
2009-08-04 13:50:00,38.41,38.41,38.41,38.41,100.0,27.8278,27.8278,27.8278,27.8278,100.0
2009-08-04 14:00:00,38.41,38.41,38.4,38.4,900.0,27.8278,27.8278,27.8206,27.8206,900.0
2009-08-04 14:10:00,38.44,38.44,38.44,38.44,200.0,27.8496,27.8496,27.8496,27.8496,200.0
2009-08-04 14:20:00,38.46,38.46,38.46,38.46,200.0,27.8641,27.8641,27.8641,27.8641,200.0
2009-08-04 14:30:00,38.45,38.5,38.45,38.5,200.0,27.8568,27.8931,27.8568,27.8931,200.0
2009-08-04 14:40:00,38.51,38.51,38.45,38.45,1200.0,27.9003,27.9003,27.8568,27.8568,1200.0
2009-08-04 14:50:00,38.45,38.45,38.45,38.45,0.0,27.8568,27.8568,27.8568,27.8568,0.0
2009-08-04 15:00:00,38.44,38.51,38.42,38.49,6000.0,27.8496,27.9003,27.8351,27.8858,6000.0
2009-08-04 15:10:00,38.51,38.51,38.44,38.45,5900.0,27.9003,27.9003,27.8496,27.8568,5900.0
2009-08-04 15:20:00,38.45,38.5,38.45,38.49,3600.0,27.8568,27.8931,27.8568,27.8858,3600.0
2009-08-04 15:30:00,38.46,38.46,38.43,38.43,200.0,27.8641,27.8641,27.8423,27.8423,200.0
2009-08-04 15:40:00,38.4,38.47,38.38,38.47,700.0,27.8206,27.8713,27.8061,27.8713,700.0
2009-08-04 15:50:00,38.51,38.59,38.51,38.55,2900.0,27.9003,27.9583,27.9003,27.9293,2900.0
2009-08-05 09:30:00,38.58,38.58,38.49,38.55,4200.0,27.951,27.951,27.8858,27.9293,4200.0
2009-08-05 09:40:00,38.49,38.59,38.4,38.43,8700.0,27.8858,27.9583,27.8206,27.8423,8700.0
2009-08-05 09:50:00,38.42,38.43,38.35,38.35,5000.0,27.8351,27.8423,27.7844,27.7844,5000.0
2009-08-05 10:00:00,38.33,38.33,38.19,38.19,2800.0,27.7699,27.7699,27.6685,27.6685,2800.0
2009-08-05 10:10:00,38.19,38.19,38.09,38.09,2400.0,27.6685,27.6685,27.596,27.596,2400.0
2009-08-05 10:20:00,38.13,38.13,38.06,38.1,3200.0,27.625,27.625,27.5743,27.6033,3200.0
2009-08-05 10:30:00,38.11,38.11,38.11,38.11,1100.0,27.6105,27.6105,27.6105,27.6105,1100.0
2009-08-05 10:40:00,38.09,38.09,38.07,38.07,1500.0,27.596,27.596,27.5815,27.5815,1500.0
2009-08-05 10:50:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-05 11:00:00,38.14,38.15,38.14,38.15,1700.0,27.6322,27.6395,27.6322,27.6395,1700.0
2009-08-05 11:10:00,38.22,38.26,38.22,38.23,3400.0,27.6902,27.7192,27.6902,27.6974,3400.0
2009-08-05 11:20:00,38.21,38.22,38.21,38.22,1400.0,27.6829,27.6902,27.6829,27.6902,1400.0
2009-08-05 11:30:00,38.22,38.26,38.17,38.17,8600.0,27.6902,27.7192,27.654,27.654,8600.0
2009-08-05 11:40:00,38.12,38.22,38.12,38.22,4400.0,27.6177,27.6902,27.6177,27.6902,4400.0
2009-08-05 11:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-05 12:00:00,38.16,38.16,38.16,38.16,800.0,27.6467,27.6467,27.6467,27.6467,800.0
2009-08-05 12:10:00,38.16,38.24,38.16,38.24,2700.0,27.6467,27.7047,27.6467,27.7047,2700.0
2009-08-05 12:20:00,38.24,38.26,38.21,38.26,2300.0,27.7047,27.7192,27.6829,27.7192,2300.0
2009-08-05 12:30:00,38.26,38.26,38.24,38.24,1500.0,27.7192,27.7192,27.7047,27.7047,1500.0
2009-08-05 12:40:00,38.24,38.24,38.24,38.24,0.0,27.7047,27.7047,27.7047,27.7047,0.0
2009-08-05 12:50:00,38.27,38.28,38.19,38.19,2100.0,27.7264,27.7337,27.6685,27.6685,2100.0
2009-08-05 13:00:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-08-05 13:10:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-08-05 13:20:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-08-05 13:30:00,38.37,38.37,38.37,38.37,2400.0,27.7989,27.7989,27.7989,27.7989,2400.0
2009-08-05 13:40:00,38.37,38.37,38.37,38.37,0.0,27.7989,27.7989,27.7989,27.7989,0.0
2009-08-05 13:50:00,38.35,38.35,38.34,38.34,400.0,27.7844,27.7844,27.7771,27.7771,400.0
2009-08-05 14:00:00,38.34,38.34,38.34,38.34,500.0,27.7771,27.7771,27.7771,27.7771,500.0
2009-08-05 14:10:00,38.36,38.38,38.36,38.38,200.0,27.7916,27.8061,27.7916,27.8061,200.0
2009-08-05 14:20:00,38.32,38.39,38.32,38.39,200.0,27.7626,27.8134,27.7626,27.8134,200.0
2009-08-05 14:30:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-08-05 14:40:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-05 14:50:00,38.5,38.5,38.49,38.49,4000.0,27.8931,27.8931,27.8858,27.8858,4000.0
2009-08-05 15:00:00,38.49,38.49,38.49,38.49,0.0,27.8858,27.8858,27.8858,27.8858,0.0
2009-08-05 15:10:00,38.49,38.5,38.49,38.49,11400.0,27.8858,27.8931,27.8858,27.8858,11400.0
2009-08-05 15:20:00,38.51,38.56,38.5,38.56,2000.0,27.9003,27.9365,27.8931,27.9365,2000.0
2009-08-05 15:30:00,38.52,38.52,38.44,38.44,400.0,27.9075,27.9075,27.8496,27.8496,400.0
2009-08-05 15:40:00,38.44,38.45,38.44,38.44,4000.0,27.8496,27.8568,27.8496,27.8496,4000.0
2009-08-05 15:50:00,38.42,38.44,38.38,38.44,300.0,27.8351,27.8496,27.8061,27.8496,300.0
2009-08-06 09:30:00,38.62,38.62,38.52,38.56,8300.0,27.98,27.98,27.9075,27.9365,8300.0
2009-08-06 09:40:00,38.56,38.6,38.43,38.43,2500.0,27.9365,27.9655,27.8423,27.8423,2500.0
2009-08-06 09:50:00,38.4,38.41,38.4,38.41,800.0,27.8206,27.8278,27.8206,27.8278,800.0
2009-08-06 10:00:00,38.28,38.28,38.28,38.28,3600.0,27.7337,27.7337,27.7337,27.7337,3600.0
2009-08-06 10:10:00,38.25,38.25,38.16,38.16,37200.0,27.7119,27.7119,27.6467,27.6467,37200.0
2009-08-06 10:20:00,38.2,38.23,38.15,38.15,2700.0,27.6757,27.6974,27.6395,27.6395,2700.0
2009-08-06 10:30:00,38.24,38.24,38.19,38.19,3600.0,27.7047,27.7047,27.6685,27.6685,3600.0
2009-08-06 10:40:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-06 10:50:00,38.23,38.23,38.23,38.23,100.0,27.6974,27.6974,27.6974,27.6974,100.0
2009-08-06 11:00:00,38.27,38.35,38.27,38.3,6500.0,27.7264,27.7844,27.7264,27.7482,6500.0
2009-08-06 11:10:00,38.31,38.32,38.26,38.28,2000.0,27.7554,27.7626,27.7192,27.7337,2000.0
2009-08-06 11:20:00,38.31,38.31,38.31,38.31,100.0,27.7554,27.7554,27.7554,27.7554,100.0
2009-08-06 11:30:00,38.24,38.27,38.24,38.27,200.0,27.7047,27.7264,27.7047,27.7264,200.0
2009-08-06 11:40:00,38.32,38.32,38.27,38.27,200.0,27.7626,27.7626,27.7264,27.7264,200.0
2009-08-06 11:50:00,38.31,38.32,38.31,38.32,200.0,27.7554,27.7626,27.7554,27.7626,200.0
2009-08-06 12:00:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:10:00,38.32,38.32,38.32,38.32,0.0,27.7626,27.7626,27.7626,27.7626,0.0
2009-08-06 12:20:00,38.15,38.16,38.15,38.16,2100.0,27.6395,27.6467,27.6395,27.6467,2100.0
2009-08-06 12:30:00,38.11,38.16,38.11,38.16,3000.0,27.6105,27.6467,27.6105,27.6467,3000.0
2009-08-06 12:40:00,38.16,38.22,38.16,38.22,1100.0,27.6467,27.6902,27.6467,27.6902,1100.0
2009-08-06 12:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-08-06 13:00:00,38.1,38.14,38.09,38.14,600.0,27.6033,27.6322,27.596,27.6322,600.0
2009-08-06 13:10:00,38.13,38.13,38.11,38.13,2600.0,27.625,27.625,27.6105,27.625,2600.0
2009-08-06 13:20:00,38.11,38.14,38.11,38.12,300.0,27.6105,27.6322,27.6105,27.6177,300.0
2009-08-06 13:30:00,38.15,38.2,38.15,38.17,1600.0,27.6395,27.6757,27.6395,27.654,1600.0
2009-08-06 13:40:00,38.16,38.16,38.07,38.07,2700.0,27.6467,27.6467,27.5815,27.5815,2700.0
2009-08-06 13:50:00,38.06,38.09,38.06,38.06,1200.0,27.5743,27.596,27.5743,27.5743,1200.0
2009-08-06 14:00:00,38.0,38.0,37.91,37.94,5200.0,27.5308,27.5308,27.4656,27.4873,5200.0
2009-08-06 14:10:00,37.93,37.95,37.93,37.95,200.0,27.4801,27.4946,27.4801,27.4946,200.0
2009-08-06 14:20:00,37.97,38.01,37.97,38.0,19300.0,27.5091,27.5381,27.5091,27.5308,19300.0
2009-08-06 14:30:00,37.99,38.03,37.98,38.03,1800.0,27.5236,27.5525,27.5163,27.5525,1800.0
2009-08-06 14:40:00,37.99,38.01,37.95,37.95,1200.0,27.5236,27.5381,27.4946,27.4946,1200.0
2009-08-06 14:50:00,38.03,38.03,38.03,38.03,100.0,27.5525,27.5525,27.5525,27.5525,100.0
2009-08-06 15:00:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:10:00,38.03,38.03,38.03,38.03,0.0,27.5525,27.5525,27.5525,27.5525,0.0
2009-08-06 15:20:00,38.18,38.18,38.1,38.1,5300.0,27.6612,27.6612,27.6033,27.6033,5300.0
2009-08-06 15:30:00,38.18,38.18,38.18,38.18,300.0,27.6612,27.6612,27.6612,27.6612,300.0
2009-08-06 15:40:00,38.12,38.17,38.12,38.17,600.0,27.6177,27.654,27.6177,27.654,600.0
2009-08-06 15:50:00,38.15,38.19,38.15,38.18,300.0,27.6395,27.6685,27.6395,27.6612,300.0
2009-08-07 09:30:00,38.61,38.66,38.42,38.42,13900.0,27.9727,28.009,27.8351,27.8351,13900.0
2009-08-07 09:40:00,38.41,38.41,38.41,38.41,200.0,27.8278,27.8278,27.8278,27.8278,200.0
2009-08-07 09:50:00,38.41,38.53,38.35,38.35,2200.0,27.8278,27.9148,27.7844,27.7844,2200.0
2009-08-07 10:00:00,38.32,38.32,38.17,38.18,2800.0,27.7626,27.7626,27.654,27.6612,2800.0
2009-08-07 10:10:00,38.29,38.33,38.28,38.33,600.0,27.7409,27.7699,27.7337,27.7699,600.0
2009-08-07 10:20:00,38.32,38.37,38.28,38.36,6800.0,27.7626,27.7989,27.7337,27.7916,6800.0
2009-08-07 10:30:00,38.38,38.5,38.32,38.5,700.0,27.8061,27.8931,27.7626,27.8931,700.0
2009-08-07 10:40:00,38.45,38.51,38.45,38.5,2600.0,27.8568,27.9003,27.8568,27.8931,2600.0
2009-08-07 10:50:00,38.53,38.53,38.52,38.52,2100.0,27.9148,27.9148,27.9075,27.9075,2100.0
2009-08-07 11:00:00,38.57,38.58,38.57,38.58,1200.0,27.9438,27.951,27.9438,27.951,1200.0
2009-08-07 11:10:00,38.57,38.57,38.57,38.57,100.0,27.9438,27.9438,27.9438,27.9438,100.0
2009-08-07 11:20:00,38.57,38.57,38.57,38.57,0.0,27.9438,27.9438,27.9438,27.9438,0.0
2009-08-07 11:30:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-07 11:40:00,38.51,38.53,38.51,38.53,500.0,27.9003,27.9148,27.9003,27.9148,500.0
2009-08-07 11:50:00,38.5,38.54,38.5,38.5,600.0,27.8931,27.922,27.8931,27.8931,600.0
2009-08-07 12:00:00,38.53,38.53,38.53,38.53,200.0,27.9148,27.9148,27.9148,27.9148,200.0
2009-08-07 12:10:00,38.47,38.47,38.43,38.44,5700.0,27.8713,27.8713,27.8423,27.8496,5700.0
2009-08-07 12:20:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-07 12:30:00,38.5,38.5,38.5,38.5,100.0,27.8931,27.8931,27.8931,27.8931,100.0
2009-08-07 12:40:00,38.5,38.5,38.5,38.5,0.0,27.8931,27.8931,27.8931,27.8931,0.0
2009-08-07 12:50:00,38.58,38.58,38.58,38.58,1500.0,27.951,27.951,27.951,27.951,1500.0
2009-08-07 13:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:10:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 13:20:00,38.58,38.68,38.58,38.68,2600.0,27.951,28.0235,27.951,28.0235,2600.0
2009-08-07 13:30:00,38.63,38.63,38.59,38.59,5300.0,27.9872,27.9872,27.9583,27.9583,5300.0
2009-08-07 13:40:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-08-07 13:50:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-07 14:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:10:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:20:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:30:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:40:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-07 14:50:00,38.52,38.59,38.52,38.56,4700.0,27.9075,27.9583,27.9075,27.9365,4700.0
2009-08-07 15:00:00,38.54,38.54,38.5,38.5,500.0,27.922,27.922,27.8931,27.8931,500.0
2009-08-07 15:10:00,38.51,38.54,38.51,38.54,36000.0,27.9003,27.922,27.9003,27.922,36000.0
2009-08-07 15:20:00,38.44,38.51,38.44,38.51,6000.0,27.8496,27.9003,27.8496,27.9003,6000.0
2009-08-07 15:30:00,38.47,38.51,38.47,38.47,2100.0,27.8713,27.9003,27.8713,27.8713,2100.0
2009-08-07 15:40:00,38.47,38.49,38.47,38.47,1900.0,27.8713,27.8858,27.8713,27.8713,1900.0
2009-08-07 15:50:00,38.5,38.5,38.47,38.47,5500.0,27.8931,27.8931,27.8713,27.8713,5500.0
2009-08-10 09:30:00,38.34,38.34,38.18,38.21,7800.0,27.7771,27.7771,27.6612,27.6829,7800.0
2009-08-10 09:40:00,38.21,38.23,38.15,38.15,5200.0,27.6829,27.6974,27.6395,27.6395,5200.0
2009-08-10 09:50:00,38.17,38.29,38.16,38.23,5800.0,27.654,27.7409,27.6467,27.6974,5800.0
2009-08-10 10:00:00,38.22,38.24,38.19,38.19,400.0,27.6902,27.7047,27.6685,27.6685,400.0
2009-08-10 10:10:00,38.22,38.28,38.22,38.24,2600.0,27.6902,27.7337,27.6902,27.7047,2600.0
2009-08-10 10:20:00,38.19,38.3,38.19,38.3,8800.0,27.6685,27.7482,27.6685,27.7482,8800.0
2009-08-10 10:30:00,38.34,38.34,38.31,38.32,2000.0,27.7771,27.7771,27.7554,27.7626,2000.0
2009-08-10 10:40:00,38.33,38.35,38.31,38.34,1400.0,27.7699,27.7844,27.7554,27.7771,1400.0
2009-08-10 10:50:00,38.34,38.39,38.34,38.35,800.0,27.7771,27.8134,27.7771,27.7844,800.0
2009-08-10 11:00:00,38.35,38.35,38.31,38.31,700.0,27.7844,27.7844,27.7554,27.7554,700.0
2009-08-10 11:10:00,38.31,38.31,38.28,38.28,700.0,27.7554,27.7554,27.7337,27.7337,700.0
2009-08-10 11:20:00,38.26,38.35,38.26,38.27,88500.0,27.7192,27.7844,27.7192,27.7264,88500.0
2009-08-10 11:30:00,38.31,38.31,38.31,38.31,400.0,27.7554,27.7554,27.7554,27.7554,400.0
2009-08-10 11:40:00,38.31,38.34,38.27,38.28,2200.0,27.7554,27.7771,27.7264,27.7337,2200.0
2009-08-10 11:50:00,38.28,38.28,38.25,38.25,1800.0,27.7337,27.7337,27.7119,27.7119,1800.0
2009-08-10 12:00:00,38.27,38.27,38.26,38.26,2500.0,27.7264,27.7264,27.7192,27.7192,2500.0
2009-08-10 12:10:00,38.26,38.26,38.26,38.26,0.0,27.7192,27.7192,27.7192,27.7192,0.0
2009-08-10 12:20:00,38.25,38.25,38.25,38.25,500.0,27.7119,27.7119,27.7119,27.7119,500.0
2009-08-10 12:30:00,38.19,38.19,38.17,38.17,1900.0,27.6685,27.6685,27.654,27.654,1900.0
2009-08-10 12:40:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 12:50:00,38.17,38.17,38.17,38.17,0.0,27.654,27.654,27.654,27.654,0.0
2009-08-10 13:00:00,38.15,38.15,38.09,38.09,200.0,27.6395,27.6395,27.596,27.596,200.0
2009-08-10 13:10:00,38.07,38.09,38.07,38.09,300.0,27.5815,27.596,27.5815,27.596,300.0
2009-08-10 13:20:00,38.07,38.11,38.03,38.07,2300.0,27.5815,27.6105,27.5525,27.5815,2300.0
2009-08-10 13:30:00,38.11,38.11,38.11,38.11,300.0,27.6105,27.6105,27.6105,27.6105,300.0
2009-08-10 13:40:00,38.12,38.12,38.12,38.12,300.0,27.6177,27.6177,27.6177,27.6177,300.0
2009-08-10 13:50:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-08-10 14:00:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-10 14:10:00,38.04,38.04,38.0,38.01,800.0,27.5598,27.5598,27.5308,27.5381,800.0
2009-08-10 14:20:00,38.03,38.07,38.03,38.07,600.0,27.5525,27.5815,27.5525,27.5815,600.0
2009-08-10 14:30:00,38.07,38.07,38.07,38.07,1500.0,27.5815,27.5815,27.5815,27.5815,1500.0
2009-08-10 14:40:00,38.08,38.08,38.08,38.08,100.0,27.5888,27.5888,27.5888,27.5888,100.0
2009-08-10 14:50:00,38.1,38.15,38.06,38.13,2400.0,27.6033,27.6395,27.5743,27.625,2400.0
2009-08-10 15:00:00,38.14,38.15,38.14,38.15,1400.0,27.6322,27.6395,27.6322,27.6395,1400.0
2009-08-10 15:10:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-08-10 15:20:00,38.18,38.18,38.18,38.18,400.0,27.6612,27.6612,27.6612,27.6612,400.0
2009-08-10 15:30:00,38.13,38.13,38.13,38.13,100.0,27.625,27.625,27.625,27.625,100.0
2009-08-10 15:40:00,38.14,38.15,38.14,38.15,400.0,27.6322,27.6395,27.6322,27.6395,400.0
2009-08-10 15:50:00,38.16,38.23,38.16,38.18,3700.0,27.6467,27.6974,27.6467,27.6612,3700.0
2009-08-11 09:30:00,38.12,38.12,38.02,38.06,13000.0,27.6177,27.6177,27.5453,27.5743,13000.0
2009-08-11 09:40:00,38.04,38.06,37.88,37.91,37200.0,27.5598,27.5743,27.4439,27.4656,37200.0
2009-08-11 09:50:00,37.94,38.0,37.9,37.98,31900.0,27.4873,27.5308,27.4584,27.5163,31900.0
2009-08-11 10:00:00,37.91,37.94,37.84,37.84,5400.0,27.4656,27.4873,27.4149,27.4149,5400.0
2009-08-11 10:10:00,37.9,37.94,37.89,37.93,21000.0,27.4584,27.4873,27.4511,27.4801,21000.0
2009-08-11 10:20:00,37.88,37.88,37.75,37.79,1800.0,27.4439,27.4439,27.3497,27.3787,1800.0
2009-08-11 10:30:00,37.83,37.87,37.8,37.85,26900.0,27.4076,27.4366,27.3859,27.4221,26900.0
2009-08-11 10:40:00,37.84,37.87,37.84,37.85,3400.0,27.4149,27.4366,27.4149,27.4221,3400.0
2009-08-11 10:50:00,37.83,37.87,37.83,37.87,2600.0,27.4076,27.4366,27.4076,27.4366,2600.0
2009-08-11 11:00:00,37.86,37.87,37.83,37.83,1700.0,27.4294,27.4366,27.4076,27.4076,1700.0
2009-08-11 11:10:00,37.81,37.82,37.69,37.73,4800.0,27.3932,27.4004,27.3062,27.3352,4800.0
2009-08-11 11:20:00,37.76,37.76,37.76,37.76,100.0,27.3569,27.3569,27.3569,27.3569,100.0
2009-08-11 11:30:00,37.8,37.81,37.8,37.81,5300.0,27.3859,27.3932,27.3859,27.3932,5300.0
2009-08-11 11:40:00,37.78,37.8,37.78,37.8,2600.0,27.3714,27.3859,27.3714,27.3859,2600.0
2009-08-11 11:50:00,37.76,37.83,37.76,37.82,1200.0,27.3569,27.4076,27.3569,27.4004,1200.0
2009-08-11 12:00:00,37.82,37.83,37.81,37.81,5600.0,27.4004,27.4076,27.3932,27.3932,5600.0
2009-08-11 12:10:00,37.82,37.85,37.81,37.85,2100.0,27.4004,27.4221,27.3932,27.4221,2100.0
2009-08-11 12:20:00,37.86,37.86,37.84,37.84,1600.0,27.4294,27.4294,27.4149,27.4149,1600.0
2009-08-11 12:30:00,37.83,37.87,37.83,37.86,1200.0,27.4076,27.4366,27.4076,27.4294,1200.0
2009-08-11 12:40:00,37.87,37.87,37.82,37.83,5000.0,27.4366,27.4366,27.4004,27.4076,5000.0
2009-08-11 12:50:00,37.78,37.78,37.78,37.78,2100.0,27.3714,27.3714,27.3714,27.3714,2100.0
2009-08-11 13:00:00,37.78,37.82,37.77,37.77,400.0,27.3714,27.4004,27.3642,27.3642,400.0
2009-08-11 13:10:00,37.79,37.79,37.78,37.78,3000.0,27.3787,27.3787,27.3714,27.3714,3000.0
2009-08-11 13:20:00,37.81,37.83,37.77,37.77,3000.0,27.3932,27.4076,27.3642,27.3642,3000.0
2009-08-11 13:30:00,37.79,37.79,37.76,37.76,900.0,27.3787,27.3787,27.3569,27.3569,900.0
2009-08-11 13:40:00,37.8,37.84,37.8,37.83,2300.0,27.3859,27.4149,27.3859,27.4076,2300.0
2009-08-11 13:50:00,37.84,37.87,37.84,37.84,2100.0,27.4149,27.4366,27.4149,27.4149,2100.0
2009-08-11 14:00:00,37.84,37.92,37.84,37.91,2400.0,27.4149,27.4728,27.4149,27.4656,2400.0
2009-08-11 14:10:00,37.91,37.92,37.9,37.91,2400.0,27.4656,27.4728,27.4584,27.4656,2400.0
2009-08-11 14:20:00,37.91,37.91,37.87,37.88,3000.0,27.4656,27.4656,27.4366,27.4439,3000.0
2009-08-11 14:30:00,37.91,37.91,37.87,37.87,3200.0,27.4656,27.4656,27.4366,27.4366,3200.0
2009-08-11 14:40:00,37.89,37.89,37.87,37.87,2100.0,27.4511,27.4511,27.4366,27.4366,2100.0
2009-08-11 14:50:00,37.88,37.92,37.87,37.9,6500.0,27.4439,27.4728,27.4366,27.4584,6500.0
2009-08-11 15:00:00,37.93,37.96,37.9,37.92,3400.0,27.4801,27.5018,27.4584,27.4728,3400.0
2009-08-11 15:10:00,37.9,37.92,37.89,37.91,3300.0,27.4584,27.4728,27.4511,27.4656,3300.0
2009-08-11 15:20:00,37.91,37.95,37.9,37.95,4000.0,27.4656,27.4946,27.4584,27.4946,4000.0
2009-08-11 15:30:00,37.94,37.94,37.9,37.9,3700.0,27.4873,27.4873,27.4584,27.4584,3700.0
2009-08-11 15:40:00,37.92,37.98,37.92,37.96,6000.0,27.4728,27.5163,27.4728,27.5018,6000.0
2009-08-11 15:50:00,37.94,37.94,37.84,37.84,7900.0,27.4873,27.4873,27.4149,27.4149,7900.0
2009-08-12 09:30:00,37.82,37.95,37.82,37.95,6600.0,27.4004,27.4946,27.4004,27.4946,6600.0
2009-08-12 09:40:00,37.95,38.06,37.95,38.05,17700.0,27.4946,27.5743,27.4946,27.567,17700.0
2009-08-12 09:50:00,38.06,38.16,38.06,38.15,6300.0,27.5743,27.6467,27.5743,27.6395,6300.0
2009-08-12 10:00:00,38.17,38.23,38.17,38.23,4400.0,27.654,27.6974,27.654,27.6974,4400.0
2009-08-12 10:10:00,38.24,38.26,38.21,38.26,1500.0,27.7047,27.7192,27.6829,27.7192,1500.0
2009-08-12 10:20:00,38.26,38.3,38.25,38.29,9300.0,27.7192,27.7482,27.7119,27.7409,9300.0
2009-08-12 10:30:00,38.26,38.26,38.22,38.23,7400.0,27.7192,27.7192,27.6902,27.6974,7400.0
2009-08-12 10:40:00,38.2,38.29,38.2,38.28,7200.0,27.6757,27.7409,27.6757,27.7337,7200.0
2009-08-12 10:50:00,38.29,38.35,38.29,38.29,16800.0,27.7409,27.7844,27.7409,27.7409,16800.0
2009-08-12 11:00:00,38.3,38.32,38.28,38.28,10300.0,27.7482,27.7626,27.7337,27.7337,10300.0
2009-08-12 11:10:00,38.27,38.32,38.27,38.3,2900.0,27.7264,27.7626,27.7264,27.7482,2900.0
2009-08-12 11:20:00,38.3,38.31,38.3,38.31,6200.0,27.7482,27.7554,27.7482,27.7554,6200.0
2009-08-12 11:30:00,38.32,38.34,38.32,38.34,9800.0,27.7626,27.7771,27.7626,27.7771,9800.0
2009-08-12 11:40:00,38.35,38.35,38.34,38.34,14700.0,27.7844,27.7844,27.7771,27.7771,14700.0
2009-08-12 11:50:00,38.32,38.34,38.32,38.34,2000.0,27.7626,27.7771,27.7626,27.7771,2000.0
2009-08-12 12:00:00,38.34,38.37,38.34,38.37,2600.0,27.7771,27.7989,27.7771,27.7989,2600.0
2009-08-12 12:10:00,38.37,38.37,38.35,38.35,3400.0,27.7989,27.7989,27.7844,27.7844,3400.0
2009-08-12 12:20:00,38.35,38.35,38.31,38.31,2700.0,27.7844,27.7844,27.7554,27.7554,2700.0
2009-08-12 12:30:00,38.32,38.32,38.28,38.31,1600.0,27.7626,27.7626,27.7337,27.7554,1600.0
2009-08-12 12:40:00,38.33,38.33,38.28,38.28,3300.0,27.7699,27.7699,27.7337,27.7337,3300.0
2009-08-12 12:50:00,38.3,38.33,38.3,38.33,1600.0,27.7482,27.7699,27.7482,27.7699,1600.0
2009-08-12 13:00:00,38.34,38.37,38.3,38.37,7500.0,27.7771,27.7989,27.7482,27.7989,7500.0
2009-08-12 13:10:00,38.38,38.42,38.38,38.41,3600.0,27.8061,27.8351,27.8061,27.8278,3600.0
2009-08-12 13:20:00,38.4,38.42,38.4,38.41,1000.0,27.8206,27.8351,27.8206,27.8278,1000.0
2009-08-12 13:30:00,38.39,38.4,38.37,38.37,2900.0,27.8134,27.8206,27.7989,27.7989,2900.0
2009-08-12 13:40:00,38.37,38.37,38.34,38.34,5300.0,27.7989,27.7989,27.7771,27.7771,5300.0
2009-08-12 13:50:00,38.34,38.37,38.34,38.36,3400.0,27.7771,27.7989,27.7771,27.7916,3400.0
2009-08-12 14:00:00,38.37,38.37,38.35,38.35,2000.0,27.7989,27.7989,27.7844,27.7844,2000.0
2009-08-12 14:10:00,38.37,38.38,38.26,38.26,7500.0,27.7989,27.8061,27.7192,27.7192,7500.0
2009-08-12 14:20:00,38.26,38.28,38.16,38.16,4400.0,27.7192,27.7337,27.6467,27.6467,4400.0
2009-08-12 14:30:00,38.12,38.2,38.12,38.15,3200.0,27.6177,27.6757,27.6177,27.6395,3200.0
2009-08-12 14:40:00,38.11,38.23,38.11,38.21,4500.0,27.6105,27.6974,27.6105,27.6829,4500.0
2009-08-12 14:50:00,38.22,38.48,38.21,38.47,5800.0,27.6902,27.8786,27.6829,27.8713,5800.0
2009-08-12 15:00:00,38.49,38.49,38.45,38.48,7500.0,27.8858,27.8858,27.8568,27.8786,7500.0
2009-08-12 15:10:00,38.48,38.52,38.46,38.52,4400.0,27.8786,27.9075,27.8641,27.9075,4400.0
2009-08-12 15:20:00,38.48,38.52,38.45,38.52,5700.0,27.8786,27.9075,27.8568,27.9075,5700.0
2009-08-12 15:30:00,38.52,38.53,38.48,38.49,5300.0,27.9075,27.9148,27.8786,27.8858,5300.0
2009-08-12 15:40:00,38.49,38.49,38.35,38.36,8100.0,27.8858,27.8858,27.7844,27.7916,8100.0
2009-08-12 15:50:00,38.39,38.39,38.24,38.27,9700.0,27.8134,27.8134,27.7047,27.7264,9700.0
2009-08-13 09:30:00,38.67,38.67,38.54,38.55,3700.0,28.0162,28.0162,27.922,27.9293,3700.0
2009-08-13 09:40:00,38.55,38.56,38.47,38.47,1300.0,27.9293,27.9365,27.8713,27.8713,1300.0
2009-08-13 09:50:00,38.47,38.47,38.28,38.3,1500.0,27.8713,27.8713,27.7337,27.7482,1500.0
2009-08-13 10:00:00,38.36,38.46,38.36,38.45,1400.0,27.7916,27.8641,27.7916,27.8568,1400.0
2009-08-13 10:10:00,38.44,38.51,38.42,38.42,6400.0,27.8496,27.9003,27.8351,27.8351,6400.0
2009-08-13 10:20:00,38.45,38.53,38.45,38.51,2900.0,27.8568,27.9148,27.8568,27.9003,2900.0
2009-08-13 10:30:00,38.52,38.55,38.5,38.54,14700.0,27.9075,27.9293,27.8931,27.922,14700.0
2009-08-13 10:40:00,38.63,38.68,38.63,38.64,7400.0,27.9872,28.0235,27.9872,27.9945,7400.0
2009-08-13 10:50:00,38.64,38.65,38.64,38.65,400.0,27.9945,28.0017,27.9945,28.0017,400.0
2009-08-13 11:00:00,38.65,38.65,38.65,38.65,100.0,28.0017,28.0017,28.0017,28.0017,100.0
2009-08-13 11:10:00,38.63,38.63,38.63,38.63,100.0,27.9872,27.9872,27.9872,27.9872,100.0
2009-08-13 11:20:00,38.6,38.6,38.59,38.59,2000.0,27.9655,27.9655,27.9583,27.9583,2000.0
2009-08-13 11:30:00,38.6,38.6,38.56,38.58,53100.0,27.9655,27.9655,27.9365,27.951,53100.0
2009-08-13 11:40:00,38.57,38.63,38.57,38.62,34100.0,27.9438,27.9872,27.9438,27.98,34100.0
2009-08-13 11:50:00,38.62,38.66,38.62,38.66,33100.0,27.98,28.009,27.98,28.009,33100.0
2009-08-13 12:00:00,38.66,38.69,38.65,38.69,26800.0,28.009,28.0307,28.0017,28.0307,26800.0
2009-08-13 12:10:00,38.65,38.66,38.64,38.66,500.0,28.0017,28.009,27.9945,28.009,500.0
2009-08-13 12:20:00,38.66,38.66,38.66,38.66,0.0,28.009,28.009,28.009,28.009,0.0
2009-08-13 12:30:00,38.67,38.67,38.67,38.67,300.0,28.0162,28.0162,28.0162,28.0162,300.0
2009-08-13 12:40:00,38.67,38.67,38.67,38.67,0.0,28.0162,28.0162,28.0162,28.0162,0.0
2009-08-13 12:50:00,38.68,38.68,38.67,38.68,800.0,28.0235,28.0235,28.0162,28.0235,800.0
2009-08-13 13:00:00,38.77,38.77,38.77,38.77,1000.0,28.0887,28.0887,28.0887,28.0887,1000.0
2009-08-13 13:10:00,38.69,38.69,38.65,38.65,300.0,28.0307,28.0307,28.0017,28.0017,300.0
2009-08-13 13:20:00,38.65,38.65,38.65,38.65,0.0,28.0017,28.0017,28.0017,28.0017,0.0
2009-08-13 13:30:00,38.69,38.69,38.69,38.69,7200.0,28.0307,28.0307,28.0307,28.0307,7200.0
2009-08-13 13:40:00,38.69,38.69,38.69,38.69,400.0,28.0307,28.0307,28.0307,28.0307,400.0
2009-08-13 13:50:00,38.68,38.68,38.64,38.64,400.0,28.0235,28.0235,27.9945,27.9945,400.0
2009-08-13 14:00:00,38.64,38.64,38.64,38.64,0.0,27.9945,27.9945,27.9945,27.9945,0.0
2009-08-13 14:10:00,38.51,38.56,38.5,38.56,2300.0,27.9003,27.9365,27.8931,27.9365,2300.0
2009-08-13 14:20:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-08-13 14:30:00,38.56,38.56,38.53,38.53,300.0,27.9365,27.9365,27.9148,27.9148,300.0
2009-08-13 14:40:00,38.58,38.64,38.58,38.64,2200.0,27.951,27.9945,27.951,27.9945,2200.0
2009-08-13 14:50:00,38.58,38.58,38.58,38.58,100.0,27.951,27.951,27.951,27.951,100.0
2009-08-13 15:00:00,38.58,38.58,38.58,38.58,0.0,27.951,27.951,27.951,27.951,0.0
2009-08-13 15:10:00,38.59,38.68,38.59,38.68,1900.0,27.9583,28.0235,27.9583,28.0235,1900.0
2009-08-13 15:20:00,38.69,38.69,38.63,38.68,1000.0,28.0307,28.0307,27.9872,28.0235,1000.0
2009-08-13 15:30:00,38.71,38.71,38.65,38.66,1300.0,28.0452,28.0452,28.0017,28.009,1300.0
2009-08-13 15:40:00,38.72,38.77,38.67,38.67,3400.0,28.0524,28.0887,28.0162,28.0162,3400.0
2009-08-13 15:50:00,38.71,38.72,38.67,38.72,700.0,28.0452,28.0524,28.0162,28.0524,700.0
2009-08-14 09:30:00,38.76,38.8,38.66,38.72,3100.0,28.0814,28.1104,28.009,28.0524,3100.0
2009-08-14 09:40:00,38.66,38.66,38.56,38.56,600.0,28.009,28.009,27.9365,27.9365,600.0
2009-08-14 09:50:00,38.58,38.58,38.38,38.39,2200.0,27.951,27.951,27.8061,27.8134,2200.0
2009-08-14 10:00:00,38.42,38.42,38.21,38.27,2900.0,27.8351,27.8351,27.6829,27.7264,2900.0
2009-08-14 10:10:00,38.26,38.26,38.12,38.15,1000.0,27.7192,27.7192,27.6177,27.6395,1000.0
2009-08-14 10:20:00,38.17,38.2,38.15,38.2,1700.0,27.654,27.6757,27.6395,27.6757,1700.0
2009-08-14 10:30:00,38.23,38.23,38.19,38.19,400.0,27.6974,27.6974,27.6685,27.6685,400.0
2009-08-14 10:40:00,38.22,38.22,38.17,38.17,500.0,27.6902,27.6902,27.654,27.654,500.0
2009-08-14 10:50:00,38.18,38.18,38.07,38.07,11300.0,27.6612,27.6612,27.5815,27.5815,11300.0
2009-08-14 11:00:00,38.17,38.22,38.16,38.22,500.0,27.654,27.6902,27.6467,27.6902,500.0
2009-08-14 11:10:00,38.17,38.17,38.17,38.17,400.0,27.654,27.654,27.654,27.654,400.0
2009-08-14 11:20:00,38.14,38.15,38.12,38.12,500.0,27.6322,27.6395,27.6177,27.6177,500.0
2009-08-14 11:30:00,38.1,38.14,38.1,38.14,600.0,27.6033,27.6322,27.6033,27.6322,600.0
2009-08-14 11:40:00,38.12,38.16,38.12,38.16,400.0,27.6177,27.6467,27.6177,27.6467,400.0
2009-08-14 11:50:00,38.12,38.14,38.1,38.12,400.0,27.6177,27.6322,27.6033,27.6177,400.0
2009-08-14 12:00:00,38.14,38.14,38.09,38.09,2200.0,27.6322,27.6322,27.596,27.596,2200.0
2009-08-14 12:10:00,38.11,38.13,38.11,38.13,400.0,27.6105,27.625,27.6105,27.625,400.0
2009-08-14 12:20:00,38.16,38.16,38.13,38.13,400.0,27.6467,27.6467,27.625,27.625,400.0
2009-08-14 12:30:00,38.11,38.11,38.03,38.11,1000.0,27.6105,27.6105,27.5525,27.6105,1000.0
2009-08-14 12:40:00,38.14,38.14,38.13,38.14,6400.0,27.6322,27.6322,27.625,27.6322,6400.0
2009-08-14 12:50:00,38.18,38.19,38.17,38.19,500.0,27.6612,27.6685,27.654,27.6685,500.0
2009-08-14 13:00:00,38.22,38.22,38.13,38.15,13300.0,27.6902,27.6902,27.625,27.6395,13300.0
2009-08-14 13:10:00,38.15,38.19,38.12,38.14,3300.0,27.6395,27.6685,27.6177,27.6322,3300.0
2009-08-14 13:20:00,38.2,38.2,38.12,38.12,1900.0,27.6757,27.6757,27.6177,27.6177,1900.0
2009-08-14 13:30:00,38.15,38.15,38.06,38.06,500.0,27.6395,27.6395,27.5743,27.5743,500.0
2009-08-14 13:40:00,38.11,38.11,38.11,38.11,400.0,27.6105,27.6105,27.6105,27.6105,400.0
2009-08-14 13:50:00,38.14,38.14,38.11,38.11,600.0,27.6322,27.6322,27.6105,27.6105,600.0
2009-08-14 14:00:00,38.16,38.16,38.1,38.1,700.0,27.6467,27.6467,27.6033,27.6033,700.0
2009-08-14 14:10:00,38.11,38.15,38.11,38.15,500.0,27.6105,27.6395,27.6105,27.6395,500.0
2009-08-14 14:20:00,38.13,38.13,38.11,38.11,400.0,27.625,27.625,27.6105,27.6105,400.0
2009-08-14 14:30:00,38.13,38.13,38.12,38.12,400.0,27.625,27.625,27.6177,27.6177,400.0
2009-08-14 14:40:00,38.12,38.17,38.12,38.17,500.0,27.6177,27.654,27.6177,27.654,500.0
2009-08-14 14:50:00,38.18,38.18,38.13,38.16,2700.0,27.6612,27.6612,27.625,27.6467,2700.0
2009-08-14 15:00:00,38.16,38.2,38.16,38.2,500.0,27.6467,27.6757,27.6467,27.6757,500.0
2009-08-14 15:10:00,38.19,38.2,38.13,38.13,500.0,27.6685,27.6757,27.625,27.625,500.0
2009-08-14 15:20:00,38.17,38.17,38.16,38.16,400.0,27.654,27.654,27.6467,27.6467,400.0
2009-08-14 15:30:00,38.13,38.17,38.13,38.17,400.0,27.625,27.654,27.625,27.654,400.0
2009-08-14 15:40:00,38.23,38.25,38.21,38.25,600.0,27.6974,27.7119,27.6829,27.7119,600.0
2009-08-14 15:50:00,38.25,38.35,38.25,38.35,4300.0,27.7119,27.7844,27.7119,27.7844,4300.0
2009-08-17 09:30:00,37.58,37.99,37.15,37.17,35200.0,27.2265,27.5236,26.915,26.9295,35200.0
2009-08-17 09:40:00,37.17,37.19,37.13,37.14,7400.0,26.9295,26.944,26.9005,26.9077,7400.0
2009-08-17 09:50:00,37.16,37.23,37.16,37.23,300.0,26.9222,26.9729,26.9222,26.9729,300.0
2009-08-17 10:00:00,37.2,37.22,37.18,37.2,2200.0,26.9512,26.9657,26.9367,26.9512,2200.0
2009-08-17 10:10:00,37.19,37.19,37.12,37.18,1500.0,26.944,26.944,26.8932,26.9367,1500.0
2009-08-17 10:20:00,37.16,37.21,37.16,37.21,1000.0,26.9222,26.9585,26.9222,26.9585,1000.0
2009-08-17 10:30:00,37.2,37.2,37.2,37.2,700.0,26.9512,26.9512,26.9512,26.9512,700.0
2009-08-17 10:40:00,37.16,37.18,37.16,37.16,1300.0,26.9222,26.9367,26.9222,26.9222,1300.0
2009-08-17 10:50:00,37.19,37.21,37.13,37.14,16900.0,26.944,26.9585,26.9005,26.9077,16900.0
2009-08-17 11:00:00,37.14,37.16,37.06,37.08,7700.0,26.9077,26.9222,26.8498,26.8643,7700.0
2009-08-17 11:10:00,37.09,37.12,37.0,37.0,28300.0,26.8715,26.8932,26.8063,26.8063,28300.0
2009-08-17 11:20:00,37.03,37.16,37.03,37.16,16200.0,26.828,26.9222,26.828,26.9222,16200.0
2009-08-17 11:30:00,37.2,37.2,37.19,37.2,3200.0,26.9512,26.9512,26.944,26.9512,3200.0
2009-08-17 11:40:00,37.2,37.2,37.2,37.2,0.0,26.9512,26.9512,26.9512,26.9512,0.0
2009-08-17 11:50:00,37.22,37.28,37.22,37.28,4500.0,26.9657,27.0092,26.9657,27.0092,4500.0
2009-08-17 12:00:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:10:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:20:00,37.28,37.28,37.28,37.28,0.0,27.0092,27.0092,27.0092,27.0092,0.0
2009-08-17 12:30:00,37.22,37.22,37.22,37.22,100.0,26.9657,26.9657,26.9657,26.9657,100.0
2009-08-17 12:40:00,37.2,37.22,37.2,37.22,600.0,26.9512,26.9657,26.9512,26.9657,600.0
2009-08-17 12:50:00,37.22,37.22,37.22,37.22,0.0,26.9657,26.9657,26.9657,26.9657,0.0
2009-08-17 13:00:00,37.2,37.22,37.17,37.17,3000.0,26.9512,26.9657,26.9295,26.9295,3000.0
2009-08-17 13:10:00,37.2,37.22,37.19,37.22,2100.0,26.9512,26.9657,26.944,26.9657,2100.0
2009-08-17 13:20:00,37.2,37.23,37.2,37.23,400.0,26.9512,26.9729,26.9512,26.9729,400.0
2009-08-17 13:30:00,37.23,37.23,37.23,37.23,0.0,26.9729,26.9729,26.9729,26.9729,0.0
2009-08-17 13:40:00,37.18,37.2,37.18,37.2,200.0,26.9367,26.9512,26.9367,26.9512,200.0
2009-08-17 13:50:00,37.24,37.25,37.24,37.25,400.0,26.9802,26.9874,26.9802,26.9874,400.0
2009-08-17 14:00:00,37.26,37.26,37.24,37.25,600.0,26.9947,26.9947,26.9802,26.9874,600.0
2009-08-17 14:10:00,37.25,37.25,37.25,37.25,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-08-17 14:20:00,37.26,37.26,37.26,37.26,100.0,26.9947,26.9947,26.9947,26.9947,100.0
2009-08-17 14:30:00,37.28,37.28,37.25,37.25,700.0,27.0092,27.0092,26.9874,26.9874,700.0
2009-08-17 14:40:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-08-17 14:50:00,37.22,37.22,37.22,37.22,100.0,26.9657,26.9657,26.9657,26.9657,100.0
2009-08-17 15:00:00,37.2,37.24,37.2,37.24,200.0,26.9512,26.9802,26.9512,26.9802,200.0
2009-08-17 15:10:00,37.24,37.24,37.24,37.24,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2009-08-17 15:20:00,37.23,37.23,37.18,37.18,2800.0,26.9729,26.9729,26.9367,26.9367,2800.0
2009-08-17 15:30:00,37.19,37.2,37.19,37.2,300.0,26.944,26.9512,26.944,26.9512,300.0
2009-08-17 15:40:00,37.14,37.17,37.14,37.17,400.0,26.9077,26.9295,26.9077,26.9295,400.0
2009-08-17 15:50:00,37.2,37.2,37.15,37.15,800.0,26.9512,26.9512,26.915,26.915,800.0
2009-08-18 09:30:00,37.37,37.39,37.3,37.38,2300.0,27.0744,27.0889,27.0237,27.0816,2300.0
2009-08-18 09:40:00,37.39,37.39,37.38,37.38,200.0,27.0889,27.0889,27.0816,27.0816,200.0
2009-08-18 09:50:00,37.39,37.39,37.34,37.36,500.0,27.0889,27.0889,27.0526,27.0671,500.0
2009-08-18 10:00:00,37.38,37.49,37.38,37.49,2900.0,27.0816,27.1613,27.0816,27.1613,2900.0
2009-08-18 10:10:00,37.49,37.51,37.49,37.51,800.0,27.1613,27.1758,27.1613,27.1758,800.0
2009-08-18 10:20:00,37.51,37.51,37.51,37.51,0.0,27.1758,27.1758,27.1758,27.1758,0.0
2009-08-18 10:30:00,37.47,37.48,37.47,37.48,200.0,27.1468,27.1541,27.1468,27.1541,200.0
2009-08-18 10:40:00,37.46,37.47,37.41,37.43,18400.0,27.1396,27.1468,27.1034,27.1178,18400.0
2009-08-18 10:50:00,37.44,37.47,37.41,37.41,4800.0,27.1251,27.1468,27.1034,27.1034,4800.0
2009-08-18 11:00:00,37.43,37.47,37.43,37.47,3300.0,27.1178,27.1468,27.1178,27.1468,3300.0
2009-08-18 11:10:00,37.46,37.51,37.46,37.46,12900.0,27.1396,27.1758,27.1396,27.1396,12900.0
2009-08-18 11:20:00,37.47,37.49,37.46,37.49,14200.0,27.1468,27.1613,27.1396,27.1613,14200.0
2009-08-18 11:30:00,37.52,37.63,37.52,37.61,4500.0,27.183,27.2627,27.183,27.2483,4500.0
2009-08-18 11:40:00,37.57,37.64,37.57,37.59,5600.0,27.2193,27.27,27.2193,27.2338,5600.0
2009-08-18 11:50:00,37.59,37.63,37.55,37.55,8100.0,27.2338,27.2627,27.2048,27.2048,8100.0
2009-08-18 12:00:00,37.57,37.67,37.57,37.67,7700.0,27.2193,27.2917,27.2193,27.2917,7700.0
2009-08-18 12:10:00,37.66,37.66,37.66,37.66,100.0,27.2845,27.2845,27.2845,27.2845,100.0
2009-08-18 12:20:00,37.66,37.66,37.64,37.64,300.0,27.2845,27.2845,27.27,27.27,300.0
2009-08-18 12:30:00,37.64,37.64,37.64,37.64,100.0,27.27,27.27,27.27,27.27,100.0
2009-08-18 12:40:00,37.59,37.67,37.59,37.67,3800.0,27.2338,27.2917,27.2338,27.2917,3800.0
2009-08-18 12:50:00,37.66,37.67,37.65,37.65,2500.0,27.2845,27.2917,27.2772,27.2772,2500.0
2009-08-18 13:00:00,37.65,37.69,37.65,37.69,4000.0,27.2772,27.3062,27.2772,27.3062,4000.0
2009-08-18 13:10:00,37.67,37.67,37.67,37.67,300.0,27.2917,27.2917,27.2917,27.2917,300.0
2009-08-18 13:20:00,37.67,37.67,37.67,37.67,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2009-08-18 13:30:00,37.67,37.67,37.63,37.63,200.0,27.2917,27.2917,27.2627,27.2627,200.0
2009-08-18 13:40:00,37.63,37.63,37.63,37.63,100.0,27.2627,27.2627,27.2627,27.2627,100.0
2009-08-18 13:50:00,37.65,37.65,37.65,37.65,100.0,27.2772,27.2772,27.2772,27.2772,100.0
2009-08-18 14:00:00,37.65,37.67,37.65,37.67,1700.0,27.2772,27.2917,27.2772,27.2917,1700.0
2009-08-18 14:10:00,37.67,37.7,37.67,37.69,500.0,27.2917,27.3135,27.2917,27.3062,500.0
2009-08-18 14:20:00,37.71,37.71,37.69,37.71,5600.0,27.3207,27.3207,27.3062,27.3207,5600.0
2009-08-18 14:30:00,37.71,37.72,37.67,37.67,4000.0,27.3207,27.3279,27.2917,27.2917,4000.0
2009-08-18 14:40:00,37.64,37.65,37.64,37.64,6200.0,27.27,27.2772,27.27,27.27,6200.0
2009-08-18 14:50:00,37.64,37.65,37.63,37.63,6100.0,27.27,27.2772,27.2627,27.2627,6100.0
2009-08-18 15:00:00,37.64,37.75,37.64,37.75,3200.0,27.27,27.3497,27.27,27.3497,3200.0
2009-08-18 15:10:00,37.72,37.75,37.72,37.75,200.0,27.3279,27.3497,27.3279,27.3497,200.0
2009-08-18 15:20:00,37.77,37.77,37.71,37.71,3100.0,27.3642,27.3642,27.3207,27.3207,3100.0
2009-08-18 15:30:00,37.71,37.71,37.67,37.67,1200.0,27.3207,27.3207,27.2917,27.2917,1200.0
2009-08-18 15:40:00,37.68,37.69,37.66,37.66,2600.0,27.299,27.3062,27.2845,27.2845,2600.0
2009-08-18 15:50:00,37.66,37.71,37.58,37.58,10800.0,27.2845,27.3207,27.2265,27.2265,10800.0
2009-08-19 09:30:00,37.3,37.33,37.3,37.33,500.0,27.0237,27.0454,27.0237,27.0454,500.0
2009-08-19 09:40:00,37.35,37.43,37.35,37.43,500.0,27.0599,27.1178,27.0599,27.1178,500.0
2009-08-19 09:50:00,37.48,37.49,37.48,37.49,4100.0,27.1541,27.1613,27.1541,27.1613,4100.0
2009-08-19 10:00:00,37.61,37.62,37.61,37.61,1000.0,27.2483,27.2555,27.2483,27.2483,1000.0
2009-08-19 10:10:00,37.62,37.62,37.61,37.61,2700.0,27.2555,27.2555,27.2483,27.2483,2700.0
2009-08-19 10:20:00,37.57,37.57,37.53,37.53,1600.0,27.2193,27.2193,27.1903,27.1903,1600.0
2009-08-19 10:30:00,37.58,37.71,37.58,37.69,4100.0,27.2265,27.3207,27.2265,27.3062,4100.0
2009-08-19 10:40:00,37.61,37.61,37.6,37.6,1600.0,27.2483,27.2483,27.241,27.241,1600.0
2009-08-19 10:50:00,37.61,37.61,37.61,37.61,100.0,27.2483,27.2483,27.2483,27.2483,100.0
2009-08-19 11:00:00,37.67,37.67,37.65,37.65,1600.0,27.2917,27.2917,27.2772,27.2772,1600.0
2009-08-19 11:10:00,37.61,37.69,37.61,37.69,20700.0,27.2483,27.3062,27.2483,27.3062,20700.0
2009-08-19 11:20:00,37.66,37.68,37.61,37.68,32300.0,27.2845,27.299,27.2483,27.299,32300.0
2009-08-19 11:30:00,37.7,37.7,37.7,37.7,600.0,27.3135,27.3135,27.3135,27.3135,600.0
2009-08-19 11:40:00,37.7,37.74,37.7,37.74,1000.0,27.3135,27.3424,27.3135,27.3424,1000.0
2009-08-19 11:50:00,37.95,37.95,37.94,37.94,3900.0,27.4946,27.4946,27.4873,27.4873,3900.0
2009-08-19 12:00:00,37.98,37.98,37.97,37.97,300.0,27.5163,27.5163,27.5091,27.5091,300.0
2009-08-19 12:10:00,38.07,38.07,37.97,37.97,300.0,27.5815,27.5815,27.5091,27.5091,300.0
2009-08-19 12:20:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:30:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:40:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 12:50:00,37.97,37.97,37.97,37.97,0.0,27.5091,27.5091,27.5091,27.5091,0.0
2009-08-19 13:00:00,38.07,38.07,38.07,38.07,100.0,27.5815,27.5815,27.5815,27.5815,100.0
2009-08-19 13:10:00,38.09,38.09,38.09,38.09,100.0,27.596,27.596,27.596,27.596,100.0
2009-08-19 13:20:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:30:00,38.09,38.09,38.09,38.09,0.0,27.596,27.596,27.596,27.596,0.0
2009-08-19 13:40:00,38.04,38.07,38.04,38.07,200.0,27.5598,27.5815,27.5598,27.5815,200.0
2009-08-19 13:50:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:00:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:10:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:20:00,38.07,38.07,38.07,38.07,0.0,27.5815,27.5815,27.5815,27.5815,0.0
2009-08-19 14:30:00,37.97,37.97,37.97,37.97,600.0,27.5091,27.5091,27.5091,27.5091,600.0
2009-08-19 14:40:00,38.02,38.02,38.01,38.01,3200.0,27.5453,27.5453,27.5381,27.5381,3200.0
2009-08-19 14:50:00,38.06,38.06,38.01,38.01,1500.0,27.5743,27.5743,27.5381,27.5381,1500.0
2009-08-19 15:00:00,38.0,38.01,38.0,38.0,300.0,27.5308,27.5381,27.5308,27.5308,300.0
2009-08-19 15:10:00,37.88,37.88,37.88,37.88,300.0,27.4439,27.4439,27.4439,27.4439,300.0
2009-08-19 15:20:00,37.92,37.92,37.92,37.92,100.0,27.4728,27.4728,27.4728,27.4728,100.0
2009-08-19 15:30:00,37.92,37.92,37.92,37.92,0.0,27.4728,27.4728,27.4728,27.4728,0.0
2009-08-19 15:40:00,37.97,37.98,37.93,37.93,400.0,27.5091,27.5163,27.4801,27.4801,400.0
2009-08-19 15:50:00,37.96,38.0,37.96,38.0,300.0,27.5018,27.5308,27.5018,27.5308,300.0
2009-08-20 09:30:00,38.04,38.04,38.04,38.04,100.0,27.5598,27.5598,27.5598,27.5598,100.0
2009-08-20 09:40:00,38.14,38.19,38.14,38.19,2600.0,27.6322,27.6685,27.6322,27.6685,2600.0
2009-08-20 09:50:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-08-20 10:00:00,38.27,38.27,38.15,38.15,300.0,27.7264,27.7264,27.6395,27.6395,300.0
2009-08-20 10:10:00,38.21,38.21,38.21,38.21,1200.0,27.6829,27.6829,27.6829,27.6829,1200.0
2009-08-20 10:20:00,38.21,38.21,38.21,38.21,800.0,27.6829,27.6829,27.6829,27.6829,800.0
2009-08-20 10:30:00,38.23,38.27,38.23,38.27,1600.0,27.6974,27.7264,27.6974,27.7264,1600.0
2009-08-20 10:40:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 10:50:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-08-20 11:00:00,38.26,38.26,38.26,38.26,100.0,27.7192,27.7192,27.7192,27.7192,100.0
2009-08-20 11:10:00,38.31,38.31,38.3,38.3,1000.0,27.7554,27.7554,27.7482,27.7482,1000.0
2009-08-20 11:20:00,38.3,38.3,38.24,38.29,300.0,27.7482,27.7482,27.7047,27.7409,300.0
2009-08-20 11:30:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:40:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 11:50:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:00:00,38.27,38.31,38.27,38.31,7400.0,27.7264,27.7554,27.7264,27.7554,7400.0
2009-08-20 12:10:00,38.3,38.3,38.29,38.3,6600.0,27.7482,27.7482,27.7409,27.7482,6600.0
2009-08-20 12:20:00,38.29,38.29,38.25,38.29,1800.0,27.7409,27.7409,27.7119,27.7409,1800.0
2009-08-20 12:30:00,38.29,38.29,38.29,38.29,0.0,27.7409,27.7409,27.7409,27.7409,0.0
2009-08-20 12:40:00,38.33,38.33,38.31,38.31,2300.0,27.7699,27.7699,27.7554,27.7554,2300.0
2009-08-20 12:50:00,38.34,38.34,38.32,38.32,1000.0,27.7771,27.7771,27.7626,27.7626,1000.0
2009-08-20 13:00:00,38.27,38.33,38.27,38.33,5500.0,27.7264,27.7699,27.7264,27.7699,5500.0
2009-08-20 13:10:00,38.32,38.32,38.28,38.28,6900.0,27.7626,27.7626,27.7337,27.7337,6900.0
2009-08-20 13:20:00,38.27,38.35,38.26,38.35,1100.0,27.7264,27.7844,27.7192,27.7844,1100.0
2009-08-20 13:30:00,38.31,38.34,38.31,38.34,200.0,27.7554,27.7771,27.7554,27.7771,200.0
2009-08-20 13:40:00,38.34,38.35,38.3,38.35,700.0,27.7771,27.7844,27.7482,27.7844,700.0
2009-08-20 13:50:00,38.36,38.36,38.32,38.33,500.0,27.7916,27.7916,27.7626,27.7699,500.0
2009-08-20 14:00:00,38.37,38.37,38.37,38.37,300.0,27.7989,27.7989,27.7989,27.7989,300.0
2009-08-20 14:10:00,38.31,38.38,38.31,38.33,7300.0,27.7554,27.8061,27.7554,27.7699,7300.0
2009-08-20 14:20:00,38.33,38.33,38.33,38.33,700.0,27.7699,27.7699,27.7699,27.7699,700.0
2009-08-20 14:30:00,38.33,38.34,38.3,38.31,1600.0,27.7699,27.7771,27.7482,27.7554,1600.0
2009-08-20 14:40:00,38.34,38.34,38.29,38.29,2800.0,27.7771,27.7771,27.7409,27.7409,2800.0
2009-08-20 14:50:00,38.33,38.35,38.33,38.35,1500.0,27.7699,27.7844,27.7699,27.7844,1500.0
2009-08-20 15:00:00,38.38,38.42,38.37,38.42,600.0,27.8061,27.8351,27.7989,27.8351,600.0
2009-08-20 15:10:00,38.38,38.41,38.38,38.41,600.0,27.8061,27.8278,27.8061,27.8278,600.0
2009-08-20 15:20:00,38.42,38.44,38.41,38.42,1200.0,27.8351,27.8496,27.8278,27.8351,1200.0
2009-08-20 15:30:00,38.47,38.51,38.47,38.47,3900.0,27.8713,27.9003,27.8713,27.8713,3900.0
2009-08-20 15:40:00,38.43,38.47,38.42,38.44,900.0,27.8423,27.8713,27.8351,27.8496,900.0
2009-08-20 15:50:00,38.4,38.42,38.37,38.42,2000.0,27.8206,27.8351,27.7989,27.8351,2000.0
2009-08-21 09:30:00,38.75,38.85,38.75,38.81,1800.0,28.0742,28.1466,28.0742,28.1176,1800.0
2009-08-21 09:40:00,38.81,38.84,38.81,38.84,200.0,28.1176,28.1394,28.1176,28.1394,200.0
2009-08-21 09:50:00,38.84,38.85,38.8,38.85,800.0,28.1394,28.1466,28.1104,28.1466,800.0
2009-08-21 10:00:00,38.89,39.13,38.89,39.12,8200.0,28.1756,28.3495,28.1756,28.3422,8200.0
2009-08-21 10:10:00,39.1,39.17,39.05,39.14,700.0,28.3277,28.3785,28.2915,28.3567,700.0
2009-08-21 10:20:00,39.16,39.16,39.06,39.06,1100.0,28.3712,28.3712,28.2988,28.2988,1100.0
2009-08-21 10:30:00,39.04,39.06,39.02,39.06,1900.0,28.2843,28.2988,28.2698,28.2988,1900.0
2009-08-21 10:40:00,39.1,39.1,39.06,39.1,400.0,28.3277,28.3277,28.2988,28.3277,400.0
2009-08-21 10:50:00,39.02,39.02,38.98,38.98,200.0,28.2698,28.2698,28.2408,28.2408,200.0
2009-08-21 11:00:00,39.04,39.04,39.04,39.04,200.0,28.2843,28.2843,28.2843,28.2843,200.0
2009-08-21 11:10:00,39.04,39.04,38.99,38.99,2600.0,28.2843,28.2843,28.2481,28.2481,2600.0
2009-08-21 11:20:00,39.02,39.06,39.02,39.06,200.0,28.2698,28.2988,28.2698,28.2988,200.0
2009-08-21 11:30:00,39.04,39.06,39.04,39.06,200.0,28.2843,28.2988,28.2843,28.2988,200.0
2009-08-21 11:40:00,39.09,39.09,39.09,39.09,200.0,28.3205,28.3205,28.3205,28.3205,200.0
2009-08-21 11:50:00,39.12,39.12,39.09,39.09,200.0,28.3422,28.3422,28.3205,28.3205,200.0
2009-08-21 12:00:00,39.1,39.1,39.09,39.09,2800.0,28.3277,28.3277,28.3205,28.3205,2800.0
2009-08-21 12:10:00,39.1,39.11,39.1,39.11,300.0,28.3277,28.335,28.3277,28.335,300.0
2009-08-21 12:20:00,39.1,39.12,39.1,39.12,200.0,28.3277,28.3422,28.3277,28.3422,200.0
2009-08-21 12:30:00,39.12,39.12,39.12,39.12,200.0,28.3422,28.3422,28.3422,28.3422,200.0
2009-08-21 12:40:00,39.08,39.1,39.08,39.1,200.0,28.3133,28.3277,28.3133,28.3277,200.0
2009-08-21 12:50:00,39.11,39.11,39.07,39.07,1100.0,28.335,28.335,28.306,28.306,1100.0
2009-08-21 13:00:00,39.08,39.08,39.04,39.08,300.0,28.3133,28.3133,28.2843,28.3133,300.0
2009-08-21 13:10:00,39.08,39.09,39.03,39.09,7600.0,28.3133,28.3205,28.277,28.3205,7600.0
2009-08-21 13:20:00,39.09,39.11,39.07,39.07,4300.0,28.3205,28.335,28.306,28.306,4300.0
2009-08-21 13:30:00,39.1,39.1,39.07,39.07,11300.0,28.3277,28.3277,28.306,28.306,11300.0
2009-08-21 13:40:00,39.07,39.07,39.03,39.03,16300.0,28.306,28.306,28.277,28.277,16300.0
2009-08-21 13:50:00,39.05,39.06,39.05,39.06,200.0,28.2915,28.2988,28.2915,28.2988,200.0
2009-08-21 14:00:00,39.03,39.03,39.01,39.01,400.0,28.277,28.277,28.2625,28.2625,400.0
2009-08-21 14:10:00,39.04,39.08,39.04,39.08,200.0,28.2843,28.3133,28.2843,28.3133,200.0
2009-08-21 14:20:00,39.05,39.05,39.05,39.05,200.0,28.2915,28.2915,28.2915,28.2915,200.0
2009-08-21 14:30:00,39.06,39.08,39.06,39.06,1400.0,28.2988,28.3133,28.2988,28.2988,1400.0
2009-08-21 14:40:00,39.08,39.08,39.08,39.08,200.0,28.3133,28.3133,28.3133,28.3133,200.0
2009-08-21 14:50:00,39.05,39.08,39.05,39.08,200.0,28.2915,28.3133,28.2915,28.3133,200.0
2009-08-21 15:00:00,39.1,39.12,39.1,39.12,300.0,28.3277,28.3422,28.3277,28.3422,300.0
2009-08-21 15:10:00,39.12,39.2,39.11,39.2,600.0,28.3422,28.4002,28.335,28.4002,600.0
2009-08-21 15:20:00,39.2,39.2,39.2,39.2,200.0,28.4002,28.4002,28.4002,28.4002,200.0
2009-08-21 15:30:00,39.18,39.19,39.15,39.15,4100.0,28.3857,28.393,28.364,28.364,4100.0
2009-08-21 15:40:00,39.18,39.18,39.13,39.13,300.0,28.3857,28.3857,28.3495,28.3495,300.0
2009-08-21 15:50:00,39.13,39.17,39.12,39.12,1700.0,28.3495,28.3785,28.3422,28.3422,1700.0
2009-08-24 09:30:00,39.3,39.38,39.29,39.38,4800.0,28.4726,28.5306,28.4654,28.5306,4800.0
2009-08-24 09:40:00,39.37,39.41,39.33,39.33,5200.0,28.5234,28.5523,28.4944,28.4944,5200.0
2009-08-24 09:50:00,39.36,39.43,39.3,39.43,500.0,28.5161,28.5668,28.4726,28.5668,500.0
2009-08-24 10:00:00,39.44,39.48,39.39,39.48,1000.0,28.5741,28.6031,28.5379,28.6031,1000.0
2009-08-24 10:10:00,39.46,39.46,39.41,39.43,3800.0,28.5886,28.5886,28.5523,28.5668,3800.0
2009-08-24 10:20:00,39.47,39.49,39.46,39.46,4700.0,28.5958,28.6103,28.5886,28.5886,4700.0
2009-08-24 10:30:00,39.45,39.47,39.41,39.41,2300.0,28.5813,28.5958,28.5523,28.5523,2300.0
2009-08-24 10:40:00,39.4,39.44,39.38,39.44,1100.0,28.5451,28.5741,28.5306,28.5741,1100.0
2009-08-24 10:50:00,39.45,39.45,39.45,39.45,600.0,28.5813,28.5813,28.5813,28.5813,600.0
2009-08-24 11:00:00,39.5,39.5,39.5,39.5,200.0,28.6175,28.6175,28.6175,28.6175,200.0
2009-08-24 11:10:00,39.45,39.5,39.45,39.5,600.0,28.5813,28.6175,28.5813,28.6175,600.0
2009-08-24 11:20:00,39.43,39.44,39.43,39.44,200.0,28.5668,28.5741,28.5668,28.5741,200.0
2009-08-24 11:30:00,39.44,39.44,39.43,39.43,1100.0,28.5741,28.5741,28.5668,28.5668,1100.0
2009-08-24 11:40:00,39.43,39.43,39.43,39.43,100.0,28.5668,28.5668,28.5668,28.5668,100.0
2009-08-24 11:50:00,39.4,39.4,39.38,39.38,300.0,28.5451,28.5451,28.5306,28.5306,300.0
2009-08-24 12:00:00,39.38,39.38,39.35,39.38,4200.0,28.5306,28.5306,28.5089,28.5306,4200.0
2009-08-24 12:10:00,39.38,39.42,39.36,39.41,17200.0,28.5306,28.5596,28.5161,28.5523,17200.0
2009-08-24 12:20:00,39.41,39.41,39.39,39.41,12100.0,28.5523,28.5523,28.5379,28.5523,12100.0
2009-08-24 12:30:00,39.39,39.39,39.37,39.37,1400.0,28.5379,28.5379,28.5234,28.5234,1400.0
2009-08-24 12:40:00,39.42,39.42,39.38,39.38,400.0,28.5596,28.5596,28.5306,28.5306,400.0
2009-08-24 12:50:00,39.39,39.39,39.33,39.33,200.0,28.5379,28.5379,28.4944,28.4944,200.0
2009-08-24 13:00:00,39.21,39.21,39.21,39.21,1500.0,28.4074,28.4074,28.4074,28.4074,1500.0
2009-08-24 13:10:00,39.18,39.22,39.18,39.22,600.0,28.3857,28.4147,28.3857,28.4147,600.0
2009-08-24 13:20:00,39.2,39.2,39.11,39.11,200.0,28.4002,28.4002,28.335,28.335,200.0
2009-08-24 13:30:00,39.11,39.11,39.11,39.11,0.0,28.335,28.335,28.335,28.335,0.0
2009-08-24 13:40:00,39.13,39.2,39.13,39.2,800.0,28.3495,28.4002,28.3495,28.4002,800.0
2009-08-24 13:50:00,39.16,39.16,39.16,39.16,100.0,28.3712,28.3712,28.3712,28.3712,100.0
2009-08-24 14:00:00,39.15,39.15,39.15,39.15,400.0,28.364,28.364,28.364,28.364,400.0
2009-08-24 14:10:00,39.15,39.15,39.15,39.15,100.0,28.364,28.364,28.364,28.364,100.0
2009-08-24 14:20:00,39.18,39.18,39.13,39.17,2300.0,28.3857,28.3857,28.3495,28.3785,2300.0
2009-08-24 14:30:00,39.15,39.15,39.15,39.15,200.0,28.364,28.364,28.364,28.364,200.0
2009-08-24 14:40:00,39.17,39.17,39.15,39.15,800.0,28.3785,28.3785,28.364,28.364,800.0
2009-08-24 14:50:00,39.17,39.17,39.17,39.17,100.0,28.3785,28.3785,28.3785,28.3785,100.0
2009-08-24 15:00:00,39.17,39.17,39.06,39.06,1400.0,28.3785,28.3785,28.2988,28.2988,1400.0
2009-08-24 15:10:00,39.06,39.06,39.05,39.05,200.0,28.2988,28.2988,28.2915,28.2915,200.0
2009-08-24 15:20:00,39.03,39.11,39.03,39.11,400.0,28.277,28.335,28.277,28.335,400.0
2009-08-24 15:30:00,39.13,39.19,39.13,39.14,22400.0,28.3495,28.393,28.3495,28.3567,22400.0
2009-08-24 15:40:00,39.13,39.13,39.06,39.09,600.0,28.3495,28.3495,28.2988,28.3205,600.0
2009-08-24 15:50:00,39.12,39.14,39.05,39.06,3300.0,28.3422,28.3567,28.2915,28.2988,3300.0
2009-08-25 09:30:00,39.5,39.5,39.32,39.37,15800.0,28.6175,28.6175,28.4871,28.5234,15800.0
2009-08-25 09:40:00,39.32,39.46,39.32,39.43,11100.0,28.4871,28.5886,28.4871,28.5668,11100.0
2009-08-25 09:50:00,39.46,39.5,39.44,39.5,2600.0,28.5886,28.6175,28.5741,28.6175,2600.0
2009-08-25 10:00:00,39.51,39.66,39.44,39.58,19600.0,28.6248,28.7335,28.5741,28.6755,19600.0
2009-08-25 10:10:00,39.54,39.55,39.31,39.31,4200.0,28.6465,28.6538,28.4799,28.4799,4200.0
2009-08-25 10:20:00,39.34,39.35,39.27,39.27,900.0,28.5016,28.5089,28.4509,28.4509,900.0
2009-08-25 10:30:00,39.31,39.38,39.29,39.38,400.0,28.4799,28.5306,28.4654,28.5306,400.0
2009-08-25 10:40:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 10:50:00,39.38,39.38,39.38,39.38,0.0,28.5306,28.5306,28.5306,28.5306,0.0
2009-08-25 11:00:00,39.47,39.47,39.47,39.47,200.0,28.5958,28.5958,28.5958,28.5958,200.0
2009-08-25 11:10:00,39.43,39.48,39.43,39.45,1500.0,28.5668,28.6031,28.5668,28.5813,1500.0
2009-08-25 11:20:00,39.46,39.51,39.46,39.51,15600.0,28.5886,28.6248,28.5886,28.6248,15600.0
2009-08-25 11:30:00,39.49,39.5,39.49,39.49,400.0,28.6103,28.6175,28.6103,28.6103,400.0
2009-08-25 11:40:00,39.51,39.53,39.46,39.5,6400.0,28.6248,28.6393,28.5886,28.6175,6400.0
2009-08-25 11:50:00,39.5,39.51,39.5,39.5,1700.0,28.6175,28.6248,28.6175,28.6175,1700.0
2009-08-25 12:00:00,39.51,39.51,39.5,39.5,200.0,28.6248,28.6248,28.6175,28.6175,200.0
2009-08-25 12:10:00,39.52,39.52,39.5,39.5,300.0,28.632,28.632,28.6175,28.6175,300.0
2009-08-25 12:20:00,39.52,39.6,39.51,39.59,5600.0,28.632,28.69,28.6248,28.6828,5600.0
2009-08-25 12:30:00,39.6,39.65,39.59,39.62,26400.0,28.69,28.7262,28.6828,28.7045,26400.0
2009-08-25 12:40:00,39.59,39.59,39.59,39.59,200.0,28.6828,28.6828,28.6828,28.6828,200.0
2009-08-25 12:50:00,39.54,39.54,39.45,39.45,500.0,28.6465,28.6465,28.5813,28.5813,500.0
2009-08-25 13:00:00,39.47,39.47,39.45,39.47,1300.0,28.5958,28.5958,28.5813,28.5958,1300.0
2009-08-25 13:10:00,39.49,39.49,39.49,39.49,100.0,28.6103,28.6103,28.6103,28.6103,100.0
2009-08-25 13:20:00,39.36,39.4,39.29,39.4,2100.0,28.5161,28.5451,28.4654,28.5451,2100.0
2009-08-25 13:30:00,39.31,39.32,39.3,39.32,500.0,28.4799,28.4871,28.4726,28.4871,500.0
2009-08-25 13:40:00,39.32,39.32,39.32,39.32,0.0,28.4871,28.4871,28.4871,28.4871,0.0
2009-08-25 13:50:00,39.31,39.31,39.3,39.3,200.0,28.4799,28.4799,28.4726,28.4726,200.0
2009-08-25 14:00:00,39.32,39.32,39.32,39.32,100.0,28.4871,28.4871,28.4871,28.4871,100.0
2009-08-25 14:10:00,39.34,39.34,39.3,39.3,300.0,28.5016,28.5016,28.4726,28.4726,300.0
2009-08-25 14:20:00,39.3,39.3,39.3,39.3,0.0,28.4726,28.4726,28.4726,28.4726,0.0
2009-08-25 14:30:00,39.28,39.28,39.24,39.24,200.0,28.4582,28.4582,28.4292,28.4292,200.0
2009-08-25 14:40:00,39.25,39.26,39.25,39.26,300.0,28.4364,28.4437,28.4364,28.4437,300.0
2009-08-25 14:50:00,39.24,39.3,39.24,39.29,600.0,28.4292,28.4726,28.4292,28.4654,600.0
2009-08-25 15:00:00,39.3,39.36,39.3,39.36,1900.0,28.4726,28.5161,28.4726,28.5161,1900.0
2009-08-25 15:10:00,39.37,39.37,39.35,39.35,8200.0,28.5234,28.5234,28.5089,28.5089,8200.0
2009-08-25 15:20:00,39.35,39.35,39.35,39.35,0.0,28.5089,28.5089,28.5089,28.5089,0.0
2009-08-25 15:30:00,39.3,39.3,39.29,39.29,300.0,28.4726,28.4726,28.4654,28.4654,300.0
2009-08-25 15:40:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-25 15:50:00,39.26,39.31,39.24,39.25,1300.0,28.4437,28.4799,28.4292,28.4364,1300.0
2009-08-26 09:30:00,39.01,39.04,38.99,38.99,5800.0,28.2625,28.2843,28.2481,28.2481,5800.0
2009-08-26 09:40:00,39.0,39.03,38.87,38.87,5900.0,28.2553,28.277,28.1611,28.1611,5900.0
2009-08-26 09:50:00,38.88,38.89,38.84,38.88,6800.0,28.1684,28.1756,28.1394,28.1684,6800.0
2009-08-26 10:00:00,39.02,39.02,38.97,39.0,9700.0,28.2698,28.2698,28.2336,28.2553,9700.0
2009-08-26 10:10:00,39.0,39.0,39.0,39.0,0.0,28.2553,28.2553,28.2553,28.2553,0.0
2009-08-26 10:20:00,39.18,39.18,39.12,39.12,13300.0,28.3857,28.3857,28.3422,28.3422,13300.0
2009-08-26 10:30:00,39.17,39.17,39.16,39.16,1600.0,28.3785,28.3785,28.3712,28.3712,1600.0
2009-08-26 10:40:00,39.19,39.2,39.16,39.16,2200.0,28.393,28.4002,28.3712,28.3712,2200.0
2009-08-26 10:50:00,39.09,39.09,39.08,39.08,1500.0,28.3205,28.3205,28.3133,28.3133,1500.0
2009-08-26 11:00:00,39.14,39.14,39.08,39.08,300.0,28.3567,28.3567,28.3133,28.3133,300.0
2009-08-26 11:10:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:20:00,39.08,39.08,39.08,39.08,0.0,28.3133,28.3133,28.3133,28.3133,0.0
2009-08-26 11:30:00,39.0,39.01,39.0,39.01,5000.0,28.2553,28.2625,28.2553,28.2625,5000.0
2009-08-26 11:40:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 11:50:00,39.01,39.01,39.01,39.01,0.0,28.2625,28.2625,28.2625,28.2625,0.0
2009-08-26 12:00:00,39.03,39.03,39.03,39.03,400.0,28.277,28.277,28.277,28.277,400.0
2009-08-26 12:10:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:20:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:30:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:40:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 12:50:00,39.06,39.06,39.05,39.05,6100.0,28.2988,28.2988,28.2915,28.2915,6100.0
2009-08-26 13:00:00,39.05,39.05,39.05,39.05,0.0,28.2915,28.2915,28.2915,28.2915,0.0
2009-08-26 13:10:00,39.03,39.03,39.03,39.03,1200.0,28.277,28.277,28.277,28.277,1200.0
2009-08-26 13:20:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:30:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:40:00,39.03,39.03,39.03,39.03,0.0,28.277,28.277,28.277,28.277,0.0
2009-08-26 13:50:00,39.06,39.12,39.06,39.12,2800.0,28.2988,28.3422,28.2988,28.3422,2800.0
2009-08-26 14:00:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-26 14:10:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:20:00,39.12,39.12,39.12,39.12,0.0,28.3422,28.3422,28.3422,28.3422,0.0
2009-08-26 14:30:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-26 14:40:00,39.16,39.17,39.16,39.17,500.0,28.3712,28.3785,28.3712,28.3785,500.0
2009-08-26 14:50:00,39.18,39.18,39.07,39.07,300.0,28.3857,28.3857,28.306,28.306,300.0
2009-08-26 15:00:00,39.07,39.07,39.07,39.07,0.0,28.306,28.306,28.306,28.306,0.0
2009-08-26 15:10:00,39.08,39.08,39.08,39.08,200.0,28.3133,28.3133,28.3133,28.3133,200.0
2009-08-26 15:20:00,39.05,39.09,39.05,39.09,6800.0,28.2915,28.3205,28.2915,28.3205,6800.0
2009-08-26 15:30:00,39.08,39.08,39.08,39.08,100.0,28.3133,28.3133,28.3133,28.3133,100.0
2009-08-26 15:40:00,39.08,39.12,39.08,39.12,3600.0,28.3133,28.3422,28.3133,28.3422,3600.0
2009-08-26 15:50:00,39.15,39.19,39.15,39.18,2300.0,28.364,28.393,28.364,28.3857,2300.0
2009-08-27 09:30:00,39.16,39.21,38.98,39.02,17500.0,28.3712,28.4074,28.2408,28.2698,17500.0
2009-08-27 09:40:00,39.01,39.01,38.94,38.98,3200.0,28.2625,28.2625,28.2118,28.2408,3200.0
2009-08-27 09:50:00,38.91,38.91,38.82,38.82,4400.0,28.1901,28.1901,28.1249,28.1249,4400.0
2009-08-27 10:00:00,38.78,38.78,38.7,38.7,5400.0,28.0959,28.0959,28.038,28.038,5400.0
2009-08-27 10:10:00,38.73,38.76,38.73,38.76,1000.0,28.0597,28.0814,28.0597,28.0814,1000.0
2009-08-27 10:20:00,38.76,38.76,38.76,38.76,1000.0,28.0814,28.0814,28.0814,28.0814,1000.0
2009-08-27 10:30:00,38.76,38.76,38.76,38.76,900.0,28.0814,28.0814,28.0814,28.0814,900.0
2009-08-27 10:40:00,38.75,38.75,38.75,38.75,2400.0,28.0742,28.0742,28.0742,28.0742,2400.0
2009-08-27 10:50:00,38.76,38.77,38.73,38.73,9400.0,28.0814,28.0887,28.0597,28.0597,9400.0
2009-08-27 11:00:00,38.69,38.72,38.67,38.72,2900.0,28.0307,28.0524,28.0162,28.0524,2900.0
2009-08-27 11:10:00,38.74,38.79,38.72,38.72,500.0,28.0669,28.1032,28.0524,28.0524,500.0
2009-08-27 11:20:00,38.72,38.79,38.69,38.77,4600.0,28.0524,28.1032,28.0307,28.0887,4600.0
2009-08-27 11:30:00,38.78,38.78,38.77,38.78,400.0,28.0959,28.0959,28.0887,28.0959,400.0
2009-08-27 11:40:00,38.75,38.85,38.75,38.85,400.0,28.0742,28.1466,28.0742,28.1466,400.0
2009-08-27 11:50:00,38.88,38.97,38.85,38.94,7000.0,28.1684,28.2336,28.1466,28.2118,7000.0
2009-08-27 12:00:00,38.91,38.94,38.91,38.94,200.0,28.1901,28.2118,28.1901,28.2118,200.0
2009-08-27 12:10:00,38.93,38.93,38.91,38.91,300.0,28.2046,28.2046,28.1901,28.1901,300.0
2009-08-27 12:20:00,38.94,39.01,38.94,39.01,500.0,28.2118,28.2625,28.2118,28.2625,500.0
2009-08-27 12:30:00,39.03,39.03,38.98,38.98,800.0,28.277,28.277,28.2408,28.2408,800.0
2009-08-27 12:40:00,38.97,38.99,38.97,38.99,200.0,28.2336,28.2481,28.2336,28.2481,200.0
2009-08-27 12:50:00,38.97,39.0,38.96,39.0,500.0,28.2336,28.2553,28.2263,28.2553,500.0
2009-08-27 13:00:00,39.0,39.0,38.98,39.0,300.0,28.2553,28.2553,28.2408,28.2553,300.0
2009-08-27 13:10:00,38.96,38.96,38.92,38.92,300.0,28.2263,28.2263,28.1973,28.1973,300.0
2009-08-27 13:20:00,38.94,38.96,38.94,38.96,300.0,28.2118,28.2263,28.2118,28.2263,300.0
2009-08-27 13:30:00,38.99,39.06,38.99,39.04,3900.0,28.2481,28.2988,28.2481,28.2843,3900.0
2009-08-27 13:40:00,39.03,39.08,39.03,39.06,500.0,28.277,28.3133,28.277,28.2988,500.0
2009-08-27 13:50:00,39.06,39.12,39.06,39.12,1900.0,28.2988,28.3422,28.2988,28.3422,1900.0
2009-08-27 14:00:00,39.14,39.15,39.14,39.15,600.0,28.3567,28.364,28.3567,28.364,600.0
2009-08-27 14:10:00,39.15,39.19,39.15,39.19,2000.0,28.364,28.393,28.364,28.393,2000.0
2009-08-27 14:20:00,39.2,39.2,39.2,39.2,200.0,28.4002,28.4002,28.4002,28.4002,200.0
2009-08-27 14:30:00,39.28,39.31,39.28,39.3,400.0,28.4582,28.4799,28.4582,28.4726,400.0
2009-08-27 14:40:00,39.36,39.43,39.36,39.36,1400.0,28.5161,28.5668,28.5161,28.5161,1400.0
2009-08-27 14:50:00,39.31,39.34,39.31,39.31,1100.0,28.4799,28.5016,28.4799,28.4799,1100.0
2009-08-27 15:00:00,39.32,39.32,39.29,39.3,1000.0,28.4871,28.4871,28.4654,28.4726,1000.0
2009-08-27 15:10:00,39.29,39.33,39.29,39.33,600.0,28.4654,28.4944,28.4654,28.4944,600.0
2009-08-27 15:20:00,39.31,39.34,39.25,39.25,800.0,28.4799,28.5016,28.4364,28.4364,800.0
2009-08-27 15:30:00,39.27,39.29,39.24,39.28,1100.0,28.4509,28.4654,28.4292,28.4582,1100.0
2009-08-27 15:40:00,39.28,39.28,39.24,39.28,1200.0,28.4582,28.4582,28.4292,28.4582,1200.0
2009-08-27 15:50:00,39.25,39.28,39.22,39.25,6200.0,28.4364,28.4582,28.4147,28.4364,6200.0
2009-08-28 09:30:00,39.51,39.66,39.51,39.61,15300.0,28.6248,28.7335,28.6248,28.6972,15300.0
2009-08-28 09:40:00,39.64,39.66,39.49,39.49,31500.0,28.719,28.7335,28.6103,28.6103,31500.0
2009-08-28 09:50:00,39.53,39.57,39.45,39.45,11100.0,28.6393,28.6683,28.5813,28.5813,11100.0
2009-08-28 10:00:00,39.41,39.46,39.4,39.46,1400.0,28.5523,28.5886,28.5451,28.5886,1400.0
2009-08-28 10:10:00,39.45,39.5,39.43,39.43,2200.0,28.5813,28.6175,28.5668,28.5668,2200.0
2009-08-28 10:20:00,39.4,39.42,39.3,39.3,14900.0,28.5451,28.5596,28.4726,28.4726,14900.0
2009-08-28 10:30:00,39.31,39.31,39.31,39.31,1500.0,28.4799,28.4799,28.4799,28.4799,1500.0
2009-08-28 10:40:00,39.34,39.39,39.34,39.39,1300.0,28.5016,28.5379,28.5016,28.5379,1300.0
2009-08-28 10:50:00,39.39,39.4,39.39,39.4,2000.0,28.5379,28.5451,28.5379,28.5451,2000.0
2009-08-28 11:00:00,39.41,39.43,39.39,39.4,9800.0,28.5523,28.5668,28.5379,28.5451,9800.0
2009-08-28 11:10:00,39.35,39.39,39.35,39.37,7500.0,28.5089,28.5379,28.5089,28.5234,7500.0
2009-08-28 11:20:00,39.39,39.42,39.38,39.38,6500.0,28.5379,28.5596,28.5306,28.5306,6500.0
2009-08-28 11:30:00,39.35,39.39,39.35,39.39,6000.0,28.5089,28.5379,28.5089,28.5379,6000.0
2009-08-28 11:40:00,39.32,39.34,39.31,39.33,7200.0,28.4871,28.5016,28.4799,28.4944,7200.0
2009-08-28 11:50:00,39.35,39.35,39.27,39.27,7400.0,28.5089,28.5089,28.4509,28.4509,7400.0
2009-08-28 12:00:00,39.31,39.31,39.29,39.29,200.0,28.4799,28.4799,28.4654,28.4654,200.0
2009-08-28 12:10:00,39.29,39.29,39.29,39.29,0.0,28.4654,28.4654,28.4654,28.4654,0.0
2009-08-28 12:20:00,39.18,39.18,39.13,39.13,600.0,28.3857,28.3857,28.3495,28.3495,600.0
2009-08-28 12:30:00,39.12,39.12,39.12,39.12,100.0,28.3422,28.3422,28.3422,28.3422,100.0
2009-08-28 12:40:00,39.17,39.22,39.16,39.16,44400.0,28.3785,28.4147,28.3712,28.3712,44400.0
2009-08-28 12:50:00,39.2,39.2,39.12,39.15,34100.0,28.4002,28.4002,28.3422,28.364,34100.0
2009-08-28 13:00:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:10:00,39.15,39.15,39.15,39.15,0.0,28.364,28.364,28.364,28.364,0.0
2009-08-28 13:20:00,39.29,39.29,39.29,39.29,100.0,28.4654,28.4654,28.4654,28.4654,100.0
2009-08-28 13:30:00,39.31,39.31,39.31,39.31,100.0,28.4799,28.4799,28.4799,28.4799,100.0
2009-08-28 13:40:00,39.27,39.28,39.27,39.28,700.0,28.4509,28.4582,28.4509,28.4582,700.0
2009-08-28 13:50:00,39.29,39.29,39.28,39.29,12200.0,28.4654,28.4654,28.4582,28.4654,12200.0
2009-08-28 14:00:00,39.24,39.24,39.24,39.24,100.0,28.4292,28.4292,28.4292,28.4292,100.0
2009-08-28 14:10:00,39.28,39.28,39.28,39.28,100.0,28.4582,28.4582,28.4582,28.4582,100.0
2009-08-28 14:20:00,39.3,39.32,39.26,39.26,700.0,28.4726,28.4871,28.4437,28.4437,700.0
2009-08-28 14:30:00,39.17,39.23,39.14,39.18,9300.0,28.3785,28.4219,28.3567,28.3857,9300.0
2009-08-28 14:40:00,39.18,39.18,39.18,39.18,0.0,28.3857,28.3857,28.3857,28.3857,0.0
2009-08-28 14:50:00,39.24,39.24,39.24,39.24,100.0,28.4292,28.4292,28.4292,28.4292,100.0
2009-08-28 15:00:00,39.27,39.27,39.27,39.27,100.0,28.4509,28.4509,28.4509,28.4509,100.0
2009-08-28 15:10:00,39.25,39.29,39.25,39.29,200.0,28.4364,28.4654,28.4364,28.4654,200.0
2009-08-28 15:20:00,39.27,39.34,39.27,39.33,800.0,28.4509,28.5016,28.4509,28.4944,800.0
2009-08-28 15:30:00,39.32,39.32,39.2,39.24,1100.0,28.4871,28.4871,28.4002,28.4292,1100.0
2009-08-28 15:40:00,39.29,39.3,39.22,39.23,700.0,28.4654,28.4726,28.4147,28.4219,700.0
2009-08-28 15:50:00,39.25,39.31,39.25,39.31,400.0,28.4364,28.4799,28.4364,28.4799,400.0
2009-08-31 09:30:00,39.09,39.09,38.84,38.89,8700.0,28.3205,28.3205,28.1394,28.1756,8700.0
2009-08-31 09:40:00,38.8,38.91,38.79,38.83,2700.0,28.1104,28.1901,28.1032,28.1321,2700.0
2009-08-31 09:50:00,38.73,38.8,38.73,38.8,2300.0,28.0597,28.1104,28.0597,28.1104,2300.0
2009-08-31 10:00:00,38.81,38.83,38.81,38.83,3900.0,28.1176,28.1321,28.1176,28.1321,3900.0
2009-08-31 10:10:00,38.82,38.82,38.82,38.82,200.0,28.1249,28.1249,28.1249,28.1249,200.0
2009-08-31 10:20:00,38.79,38.81,38.76,38.76,400.0,28.1032,28.1176,28.0814,28.0814,400.0
2009-08-31 10:30:00,38.83,38.83,38.83,38.83,100.0,28.1321,28.1321,28.1321,28.1321,100.0
2009-08-31 10:40:00,38.88,38.93,38.88,38.91,3200.0,28.1684,28.2046,28.1684,28.1901,3200.0
2009-08-31 10:50:00,38.85,38.85,38.81,38.81,2200.0,28.1466,28.1466,28.1176,28.1176,2200.0
2009-08-31 11:00:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 11:10:00,38.86,38.86,38.82,38.82,300.0,28.1539,28.1539,28.1249,28.1249,300.0
2009-08-31 11:20:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:30:00,38.82,38.82,38.82,38.82,100.0,28.1249,28.1249,28.1249,28.1249,100.0
2009-08-31 11:40:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 11:50:00,38.82,38.82,38.82,38.82,0.0,28.1249,28.1249,28.1249,28.1249,0.0
2009-08-31 12:00:00,38.86,38.86,38.8,38.8,200.0,28.1539,28.1539,28.1104,28.1104,200.0
2009-08-31 12:10:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:20:00,38.8,38.8,38.8,38.8,0.0,28.1104,28.1104,28.1104,28.1104,0.0
2009-08-31 12:30:00,38.83,38.83,38.83,38.83,200.0,28.1321,28.1321,28.1321,28.1321,200.0
2009-08-31 12:40:00,38.81,38.81,38.81,38.81,100.0,28.1176,28.1176,28.1176,28.1176,100.0
2009-08-31 12:50:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 13:00:00,38.77,38.77,38.77,38.77,100.0,28.0887,28.0887,28.0887,28.0887,100.0
2009-08-31 13:10:00,38.77,38.77,38.77,38.77,0.0,28.0887,28.0887,28.0887,28.0887,0.0
2009-08-31 13:20:00,38.75,38.75,38.75,38.75,100.0,28.0742,28.0742,28.0742,28.0742,100.0
2009-08-31 13:30:00,38.75,38.75,38.75,38.75,0.0,28.0742,28.0742,28.0742,28.0742,0.0
2009-08-31 13:40:00,38.77,38.81,38.76,38.81,300.0,28.0887,28.1176,28.0814,28.1176,300.0
2009-08-31 13:50:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:00:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:10:00,38.81,38.81,38.81,38.81,0.0,28.1176,28.1176,28.1176,28.1176,0.0
2009-08-31 14:20:00,38.78,38.8,38.78,38.79,800.0,28.0959,28.1104,28.0959,28.1032,800.0
2009-08-31 14:30:00,38.79,38.79,38.79,38.79,0.0,28.1032,28.1032,28.1032,28.1032,0.0
2009-08-31 14:40:00,38.85,38.85,38.85,38.85,100.0,28.1466,28.1466,28.1466,28.1466,100.0
2009-08-31 14:50:00,38.84,38.88,38.84,38.88,900.0,28.1394,28.1684,28.1394,28.1684,900.0
2009-08-31 15:00:00,38.83,38.83,38.8,38.81,2300.0,28.1321,28.1321,28.1104,28.1176,2300.0
2009-08-31 15:10:00,38.8,38.81,38.8,38.81,600.0,28.1104,28.1176,28.1104,28.1176,600.0
2009-08-31 15:20:00,38.8,38.81,38.77,38.81,2700.0,28.1104,28.1176,28.0887,28.1176,2700.0
2009-08-31 15:30:00,38.82,38.83,38.77,38.77,8800.0,28.1249,28.1321,28.0887,28.0887,8800.0
2009-08-31 15:40:00,38.85,38.85,38.85,38.85,1400.0,28.1466,28.1466,28.1466,28.1466,1400.0
2009-08-31 15:50:00,38.87,38.91,38.86,38.86,1400.0,28.1611,28.1901,28.1539,28.1539,1400.0
2009-09-01 09:30:00,38.84,38.85,38.81,38.81,7900.0,28.1394,28.1466,28.1176,28.1176,7900.0
2009-09-01 09:40:00,38.92,38.94,38.86,38.94,600.0,28.1973,28.2118,28.1539,28.2118,600.0
2009-09-01 09:50:00,39.04,39.05,39.01,39.01,6200.0,28.2843,28.2915,28.2625,28.2625,6200.0
2009-09-01 10:00:00,39.04,39.12,38.99,39.08,3800.0,28.2843,28.3422,28.2481,28.3133,3800.0
2009-09-01 10:10:00,39.12,39.12,39.06,39.06,2200.0,28.3422,28.3422,28.2988,28.2988,2200.0
2009-09-01 10:20:00,38.95,38.96,38.94,38.94,7400.0,28.2191,28.2263,28.2118,28.2118,7400.0
2009-09-01 10:30:00,39.01,39.01,39.01,39.01,100.0,28.2625,28.2625,28.2625,28.2625,100.0
2009-09-01 10:40:00,38.94,38.95,38.87,38.9,3200.0,28.2118,28.2191,28.1611,28.1829,3200.0
2009-09-01 10:50:00,38.9,38.9,38.9,38.9,0.0,28.1829,28.1829,28.1829,28.1829,0.0
2009-09-01 11:00:00,38.77,38.77,38.77,38.77,100.0,28.0887,28.0887,28.0887,28.0887,100.0
2009-09-01 11:10:00,38.66,38.66,38.44,38.47,1500.0,28.009,28.009,27.8496,27.8713,1500.0
2009-09-01 11:20:00,38.49,38.49,38.38,38.38,6700.0,27.8858,27.8858,27.8061,27.8061,6700.0
2009-09-01 11:30:00,38.32,38.32,38.32,38.32,500.0,27.7626,27.7626,27.7626,27.7626,500.0
2009-09-01 11:40:00,38.33,38.33,38.31,38.33,1600.0,27.7699,27.7699,27.7554,27.7699,1600.0
2009-09-01 11:50:00,38.33,38.33,38.33,38.33,0.0,27.7699,27.7699,27.7699,27.7699,0.0
2009-09-01 12:00:00,38.18,38.28,38.18,38.23,400.0,27.6612,27.7337,27.6612,27.6974,400.0
2009-09-01 12:10:00,38.27,38.27,38.27,38.27,500.0,27.7264,27.7264,27.7264,27.7264,500.0
2009-09-01 12:20:00,38.27,38.27,38.27,38.27,0.0,27.7264,27.7264,27.7264,27.7264,0.0
2009-09-01 12:30:00,38.14,38.14,38.11,38.11,700.0,27.6322,27.6322,27.6105,27.6105,700.0
2009-09-01 12:40:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-01 12:50:00,38.15,38.15,38.15,38.15,0.0,27.6395,27.6395,27.6395,27.6395,0.0
2009-09-01 13:00:00,38.19,38.19,38.1,38.1,300.0,27.6685,27.6685,27.6033,27.6033,300.0
2009-09-01 13:10:00,38.05,38.05,38.03,38.03,200.0,27.567,27.567,27.5525,27.5525,200.0
2009-09-01 13:20:00,38.07,38.1,38.07,38.1,300.0,27.5815,27.6033,27.5815,27.6033,300.0
2009-09-01 13:30:00,38.08,38.08,38.08,38.08,300.0,27.5888,27.5888,27.5888,27.5888,300.0
2009-09-01 13:40:00,38.11,38.14,38.11,38.13,500.0,27.6105,27.6322,27.6105,27.625,500.0
2009-09-01 13:50:00,38.12,38.12,38.12,38.12,400.0,27.6177,27.6177,27.6177,27.6177,400.0
2009-09-01 14:00:00,38.13,38.13,38.13,38.13,100.0,27.625,27.625,27.625,27.625,100.0
2009-09-01 14:10:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:20:00,38.11,38.13,38.11,38.13,1000.0,27.6105,27.625,27.6105,27.625,1000.0
2009-09-01 14:30:00,38.13,38.13,38.13,38.13,0.0,27.625,27.625,27.625,27.625,0.0
2009-09-01 14:40:00,38.1,38.1,38.1,38.1,1800.0,27.6033,27.6033,27.6033,27.6033,1800.0
2009-09-01 14:50:00,38.11,38.14,38.11,38.14,1000.0,27.6105,27.6322,27.6105,27.6322,1000.0
2009-09-01 15:00:00,38.15,38.16,38.15,38.16,300.0,27.6395,27.6467,27.6395,27.6467,300.0
2009-09-01 15:10:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-01 15:20:00,38.15,38.15,38.03,38.03,2600.0,27.6395,27.6395,27.5525,27.5525,2600.0
2009-09-01 15:30:00,38.08,38.08,38.08,38.08,100.0,27.5888,27.5888,27.5888,27.5888,100.0
2009-09-01 15:40:00,38.08,38.08,38.04,38.04,300.0,27.5888,27.5888,27.5598,27.5598,300.0
2009-09-01 15:50:00,38.0,38.12,38.0,38.04,700.0,27.5308,27.6177,27.5308,27.5598,700.0
2009-09-02 09:30:00,37.8,37.95,37.68,37.93,1700.0,27.3859,27.4946,27.299,27.4801,1700.0
2009-09-02 09:40:00,37.99,38.01,37.99,38.01,300.0,27.5236,27.5381,27.5236,27.5381,300.0
2009-09-02 09:50:00,38.11,38.12,38.0,38.0,1000.0,27.6105,27.6177,27.5308,27.5308,1000.0
2009-09-02 10:00:00,38.0,38.03,38.0,38.0,500.0,27.5308,27.5525,27.5308,27.5308,500.0
2009-09-02 10:10:00,38.0,38.0,38.0,38.0,0.0,27.5308,27.5308,27.5308,27.5308,0.0
2009-09-02 10:20:00,38.05,38.05,38.05,38.05,3900.0,27.567,27.567,27.567,27.567,3900.0
2009-09-02 10:30:00,37.9,37.9,37.9,37.9,400.0,27.4584,27.4584,27.4584,27.4584,400.0
2009-09-02 10:40:00,37.99,37.99,37.99,37.99,300.0,27.5236,27.5236,27.5236,27.5236,300.0
2009-09-02 10:50:00,38.08,38.13,38.04,38.13,2400.0,27.5888,27.625,27.5598,27.625,2400.0
2009-09-02 11:00:00,38.14,38.15,38.08,38.08,500.0,27.6322,27.6395,27.5888,27.5888,500.0
2009-09-02 11:10:00,38.14,38.14,38.14,38.14,200.0,27.6322,27.6322,27.6322,27.6322,200.0
2009-09-02 11:20:00,38.16,38.16,38.14,38.16,900.0,27.6467,27.6467,27.6322,27.6467,900.0
2009-09-02 11:30:00,38.17,38.22,38.16,38.16,2000.0,27.654,27.6902,27.6467,27.6467,2000.0
2009-09-02 11:40:00,38.19,38.19,38.09,38.18,3000.0,27.6685,27.6685,27.596,27.6612,3000.0
2009-09-02 11:50:00,38.19,38.2,38.12,38.12,2300.0,27.6685,27.6757,27.6177,27.6177,2300.0
2009-09-02 12:00:00,38.17,38.17,38.1,38.1,2500.0,27.654,27.654,27.6033,27.6033,2500.0
2009-09-02 12:10:00,38.11,38.11,38.11,38.11,1500.0,27.6105,27.6105,27.6105,27.6105,1500.0
2009-09-02 12:20:00,38.14,38.15,38.14,38.15,2300.0,27.6322,27.6395,27.6322,27.6395,2300.0
2009-09-02 12:30:00,38.18,38.18,38.18,38.18,400.0,27.6612,27.6612,27.6612,27.6612,400.0
2009-09-02 12:40:00,38.19,38.19,38.19,38.19,500.0,27.6685,27.6685,27.6685,27.6685,500.0
2009-09-02 12:50:00,38.19,38.19,38.17,38.17,600.0,27.6685,27.6685,27.654,27.654,600.0
2009-09-02 13:00:00,38.14,38.14,38.14,38.14,300.0,27.6322,27.6322,27.6322,27.6322,300.0
2009-09-02 13:10:00,38.15,38.15,38.14,38.15,2400.0,27.6395,27.6395,27.6322,27.6395,2400.0
2009-09-02 13:20:00,38.13,38.13,38.12,38.12,2300.0,27.625,27.625,27.6177,27.6177,2300.0
2009-09-02 13:30:00,38.12,38.12,38.12,38.12,0.0,27.6177,27.6177,27.6177,27.6177,0.0
2009-09-02 13:40:00,38.15,38.2,38.15,38.2,24300.0,27.6395,27.6757,27.6395,27.6757,24300.0
2009-09-02 13:50:00,38.19,38.2,38.15,38.15,10000.0,27.6685,27.6757,27.6395,27.6395,10000.0
2009-09-02 14:00:00,38.14,38.14,38.13,38.13,2000.0,27.6322,27.6322,27.625,27.625,2000.0
2009-09-02 14:10:00,38.11,38.15,38.11,38.13,1500.0,27.6105,27.6395,27.6105,27.625,1500.0
2009-09-02 14:20:00,38.16,38.16,38.16,38.16,1500.0,27.6467,27.6467,27.6467,27.6467,1500.0
2009-09-02 14:30:00,38.23,38.23,38.23,38.23,9700.0,27.6974,27.6974,27.6974,27.6974,9700.0
2009-09-02 14:40:00,38.19,38.19,38.19,38.19,500.0,27.6685,27.6685,27.6685,27.6685,500.0
2009-09-02 14:50:00,38.19,38.19,38.19,38.19,700.0,27.6685,27.6685,27.6685,27.6685,700.0
2009-09-02 15:00:00,38.15,38.15,38.15,38.15,100.0,27.6395,27.6395,27.6395,27.6395,100.0
2009-09-02 15:10:00,38.16,38.19,38.15,38.19,1400.0,27.6467,27.6685,27.6395,27.6685,1400.0
2009-09-02 15:20:00,38.18,38.18,38.15,38.15,400.0,27.6612,27.6612,27.6395,27.6395,400.0
2009-09-02 15:30:00,38.2,38.21,38.2,38.21,200.0,27.6757,27.6829,27.6757,27.6829,200.0
2009-09-02 15:40:00,38.21,38.21,38.1,38.14,500.0,27.6829,27.6829,27.6033,27.6322,500.0
2009-09-02 15:50:00,38.16,38.16,38.07,38.07,1100.0,27.6467,27.6467,27.5815,27.5815,1100.0
2009-09-03 09:30:00,38.29,38.29,38.29,38.29,200.0,27.7409,27.7409,27.7409,27.7409,200.0
2009-09-03 09:40:00,38.37,38.37,38.37,38.37,500.0,27.7989,27.7989,27.7989,27.7989,500.0
2009-09-03 09:50:00,38.3,38.3,38.3,38.3,600.0,27.7482,27.7482,27.7482,27.7482,600.0
2009-09-03 10:00:00,38.27,38.27,38.17,38.17,2300.0,27.7264,27.7264,27.654,27.654,2300.0
2009-09-03 10:10:00,38.13,38.14,38.07,38.08,10700.0,27.625,27.6322,27.5815,27.5888,10700.0
2009-09-03 10:20:00,38.08,38.08,38.08,38.08,1800.0,27.5888,27.5888,27.5888,27.5888,1800.0
2009-09-03 10:30:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:40:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 10:50:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:00:00,38.08,38.08,38.08,38.08,0.0,27.5888,27.5888,27.5888,27.5888,0.0
2009-09-03 11:10:00,38.24,38.24,38.24,38.24,400.0,27.7047,27.7047,27.7047,27.7047,400.0
2009-09-03 11:20:00,38.19,38.19,38.19,38.19,400.0,27.6685,27.6685,27.6685,27.6685,400.0
2009-09-03 11:30:00,38.19,38.19,38.19,38.19,0.0,27.6685,27.6685,27.6685,27.6685,0.0
2009-09-03 11:40:00,38.22,38.24,38.22,38.23,1500.0,27.6902,27.7047,27.6902,27.6974,1500.0
2009-09-03 11:50:00,38.24,38.24,38.21,38.21,300.0,27.7047,27.7047,27.6829,27.6829,300.0
2009-09-03 12:00:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:10:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:20:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:30:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 12:40:00,38.22,38.22,38.22,38.22,100.0,27.6902,27.6902,27.6902,27.6902,100.0
2009-09-03 12:50:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 13:00:00,38.22,38.24,38.22,38.24,200.0,27.6902,27.7047,27.6902,27.7047,200.0
2009-09-03 13:10:00,38.26,38.26,38.25,38.25,2100.0,27.7192,27.7192,27.7119,27.7119,2100.0
2009-09-03 13:20:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 13:30:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-09-03 13:40:00,38.25,38.25,38.25,38.25,100.0,27.7119,27.7119,27.7119,27.7119,100.0
2009-09-03 13:50:00,38.25,38.25,38.25,38.25,0.0,27.7119,27.7119,27.7119,27.7119,0.0
2009-09-03 14:00:00,38.22,38.22,38.22,38.22,700.0,27.6902,27.6902,27.6902,27.6902,700.0
2009-09-03 14:10:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:20:00,38.22,38.22,38.22,38.22,0.0,27.6902,27.6902,27.6902,27.6902,0.0
2009-09-03 14:30:00,38.21,38.21,38.21,38.21,100.0,27.6829,27.6829,27.6829,27.6829,100.0
2009-09-03 14:40:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 14:50:00,38.21,38.21,38.21,38.21,0.0,27.6829,27.6829,27.6829,27.6829,0.0
2009-09-03 15:00:00,38.23,38.23,38.23,38.23,100.0,27.6974,27.6974,27.6974,27.6974,100.0
2009-09-03 15:10:00,38.23,38.23,38.22,38.23,800.0,27.6974,27.6974,27.6902,27.6974,800.0
2009-09-03 15:20:00,38.21,38.21,38.2,38.2,2000.0,27.6829,27.6829,27.6757,27.6757,2000.0
2009-09-03 15:30:00,38.28,38.29,38.28,38.29,500.0,27.7337,27.7409,27.7337,27.7409,500.0
2009-09-03 15:40:00,38.36,38.36,38.32,38.32,600.0,27.7916,27.7916,27.7626,27.7626,600.0
2009-09-03 15:50:00,38.36,38.38,38.36,38.38,2400.0,27.7916,27.8061,27.7916,27.8061,2400.0
2009-09-04 09:30:00,38.56,38.56,38.39,38.49,7800.0,27.9365,27.9365,27.8134,27.8858,7800.0
2009-09-04 09:40:00,38.51,38.54,38.48,38.48,900.0,27.9003,27.922,27.8786,27.8786,900.0
2009-09-04 09:50:00,38.39,38.39,38.39,38.39,200.0,27.8134,27.8134,27.8134,27.8134,200.0
2009-09-04 10:00:00,38.39,38.39,38.39,38.39,0.0,27.8134,27.8134,27.8134,27.8134,0.0
2009-09-04 10:10:00,38.48,38.48,38.48,38.48,800.0,27.8786,27.8786,27.8786,27.8786,800.0
2009-09-04 10:20:00,38.55,38.57,38.55,38.56,700.0,27.9293,27.9438,27.9293,27.9365,700.0
2009-09-04 10:30:00,38.51,38.62,38.51,38.62,1500.0,27.9003,27.98,27.9003,27.98,1500.0
2009-09-04 10:40:00,38.6,38.6,38.59,38.59,200.0,27.9655,27.9655,27.9583,27.9583,200.0
2009-09-04 10:50:00,38.59,38.59,38.59,38.59,0.0,27.9583,27.9583,27.9583,27.9583,0.0
2009-09-04 11:00:00,38.58,38.58,38.58,38.58,200.0,27.951,27.951,27.951,27.951,200.0
2009-09-04 11:10:00,38.57,38.57,38.56,38.56,600.0,27.9438,27.9438,27.9365,27.9365,600.0
2009-09-04 11:20:00,38.56,38.56,38.56,38.56,0.0,27.9365,27.9365,27.9365,27.9365,0.0
2009-09-04 11:30:00,38.58,38.59,38.57,38.59,3000.0,27.951,27.9583,27.9438,27.9583,3000.0
2009-09-04 11:40:00,38.57,38.57,38.57,38.57,100.0,27.9438,27.9438,27.9438,27.9438,100.0
2009-09-04 11:50:00,38.62,38.65,38.62,38.65,1100.0,27.98,28.0017,27.98,28.0017,1100.0
2009-09-04 12:00:00,38.68,38.72,38.68,38.72,900.0,28.0235,28.0524,28.0235,28.0524,900.0
2009-09-04 12:10:00,38.72,38.72,38.72,38.72,0.0,28.0524,28.0524,28.0524,28.0524,0.0
2009-09-04 12:20:00,38.88,38.88,38.88,38.88,100.0,28.1684,28.1684,28.1684,28.1684,100.0
2009-09-04 12:30:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 12:40:00,38.85,38.85,38.85,38.85,200.0,28.1466,28.1466,28.1466,28.1466,200.0
2009-09-04 12:50:00,38.89,38.89,38.88,38.88,700.0,28.1756,28.1756,28.1684,28.1684,700.0
2009-09-04 13:00:00,38.88,38.88,38.88,38.88,0.0,28.1684,28.1684,28.1684,28.1684,0.0
2009-09-04 13:10:00,38.94,38.94,38.94,38.94,200.0,28.2118,28.2118,28.2118,28.2118,200.0
2009-09-04 13:20:00,38.99,38.99,38.99,38.99,100.0,28.2481,28.2481,28.2481,28.2481,100.0
2009-09-04 13:30:00,38.98,38.98,38.97,38.97,300.0,28.2408,28.2408,28.2336,28.2336,300.0
2009-09-04 13:40:00,38.91,38.91,38.91,38.91,200.0,28.1901,28.1901,28.1901,28.1901,200.0
2009-09-04 13:50:00,38.87,38.87,38.87,38.87,100.0,28.1611,28.1611,28.1611,28.1611,100.0
2009-09-04 14:00:00,38.87,38.87,38.87,38.87,0.0,28.1611,28.1611,28.1611,28.1611,0.0
2009-09-04 14:10:00,38.88,38.88,38.88,38.88,200.0,28.1684,28.1684,28.1684,28.1684,200.0
2009-09-04 14:20:00,38.89,38.89,38.89,38.89,100.0,28.1756,28.1756,28.1756,28.1756,100.0
2009-09-04 14:30:00,38.84,38.9,38.84,38.9,1800.0,28.1394,28.1829,28.1394,28.1829,1800.0
2009-09-04 14:40:00,38.9,38.9,38.9,38.9,100.0,28.1829,28.1829,28.1829,28.1829,100.0
2009-09-04 14:50:00,38.93,38.96,38.93,38.96,200.0,28.2046,28.2263,28.2046,28.2263,200.0
2009-09-04 15:00:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:10:00,38.96,38.96,38.96,38.96,0.0,28.2263,28.2263,28.2263,28.2263,0.0
2009-09-04 15:20:00,38.88,38.88,38.88,38.88,3900.0,28.1684,28.1684,28.1684,28.1684,3900.0
2009-09-04 15:30:00,38.9,38.9,38.9,38.9,100.0,28.1829,28.1829,28.1829,28.1829,100.0
2009-09-04 15:40:00,38.9,38.92,38.89,38.92,1500.0,28.1829,28.1973,28.1756,28.1973,1500.0
2009-09-04 15:50:00,38.97,38.97,38.92,38.92,600.0,28.2336,28.2336,28.1973,28.1973,600.0
2009-09-08 09:30:00,39.77,39.83,39.61,39.63,171400.0,28.8132,28.8566,28.6972,28.7117,171400.0
2009-09-08 09:40:00,39.63,39.63,39.54,39.54,22000.0,28.7117,28.7117,28.6465,28.6465,22000.0
2009-09-08 09:50:00,39.54,39.61,39.53,39.53,4000.0,28.6465,28.6972,28.6393,28.6393,4000.0
2009-09-08 10:00:00,39.53,39.53,39.48,39.48,35900.0,28.6393,28.6393,28.6031,28.6031,35900.0
2009-09-08 10:10:00,39.53,39.53,39.5,39.5,400.0,28.6393,28.6393,28.6175,28.6175,400.0
2009-09-08 10:20:00,39.49,39.56,39.49,39.56,400.0,28.6103,28.661,28.6103,28.661,400.0
2009-09-08 10:30:00,39.6,39.74,39.6,39.67,1900.0,28.69,28.7914,28.69,28.7407,1900.0
2009-09-08 10:40:00,39.64,39.64,39.61,39.61,1000.0,28.719,28.719,28.6972,28.6972,1000.0
2009-09-08 10:50:00,39.61,39.64,39.6,39.64,12000.0,28.6972,28.719,28.69,28.719,12000.0
2009-09-08 11:00:00,39.65,39.65,39.62,39.62,800.0,28.7262,28.7262,28.7045,28.7045,800.0
2009-09-08 11:10:00,39.6,39.61,39.6,39.61,1300.0,28.69,28.6972,28.69,28.6972,1300.0
2009-09-08 11:20:00,39.59,39.65,39.59,39.65,600.0,28.6828,28.7262,28.6828,28.7262,600.0
2009-09-08 11:30:00,39.62,39.67,39.58,39.64,32900.0,28.7045,28.7407,28.6755,28.719,32900.0
2009-09-08 11:40:00,39.57,39.57,39.5,39.56,600.0,28.6683,28.6683,28.6175,28.661,600.0
2009-09-08 11:50:00,39.52,39.54,39.51,39.53,1800.0,28.632,28.6465,28.6248,28.6393,1800.0
2009-09-08 12:00:00,39.5,39.52,39.5,39.52,500.0,28.6175,28.632,28.6175,28.632,500.0
2009-09-08 12:10:00,39.54,39.56,39.54,39.56,300.0,28.6465,28.661,28.6465,28.661,300.0
2009-09-08 12:20:00,39.55,39.64,39.55,39.57,4900.0,28.6538,28.719,28.6538,28.6683,4900.0
2009-09-08 12:30:00,39.56,39.62,39.56,39.58,25600.0,28.661,28.7045,28.661,28.6755,25600.0
2009-09-08 12:40:00,39.58,39.61,39.56,39.56,6800.0,28.6755,28.6972,28.661,28.661,6800.0
2009-09-08 12:50:00,39.56,39.57,39.5,39.53,15000.0,28.661,28.6683,28.6175,28.6393,15000.0
2009-09-08 13:00:00,39.53,39.54,39.52,39.53,1500.0,28.6393,28.6465,28.632,28.6393,1500.0
2009-09-08 13:10:00,39.5,39.5,39.47,39.47,300.0,28.6175,28.6175,28.5958,28.5958,300.0
2009-09-08 13:20:00,39.47,39.49,39.47,39.48,400.0,28.5958,28.6103,28.5958,28.6031,400.0
2009-09-08 13:30:00,39.49,39.49,39.45,39.45,2200.0,28.6103,28.6103,28.5813,28.5813,2200.0
2009-09-08 13:40:00,39.49,39.51,39.44,39.44,400.0,28.6103,28.6248,28.5741,28.5741,400.0
2009-09-08 13:50:00,39.52,39.52,39.48,39.48,600.0,28.632,28.632,28.6031,28.6031,600.0
2009-09-08 14:00:00,39.49,39.5,39.49,39.5,400.0,28.6103,28.6175,28.6103,28.6175,400.0
2009-09-08 14:10:00,39.52,39.53,39.51,39.51,900.0,28.632,28.6393,28.6248,28.6248,900.0
2009-09-08 14:20:00,39.49,39.56,39.49,39.56,2900.0,28.6103,28.661,28.6103,28.661,2900.0
2009-09-08 14:30:00,39.53,39.58,39.52,39.54,1100.0,28.6393,28.6755,28.632,28.6465,1100.0
2009-09-08 14:40:00,39.53,39.56,39.52,39.56,1100.0,28.6393,28.661,28.632,28.661,1100.0
2009-09-08 14:50:00,39.55,39.57,39.53,39.54,2100.0,28.6538,28.6683,28.6393,28.6465,2100.0
2009-09-08 15:00:00,39.5,39.52,39.46,39.5,2600.0,28.6175,28.632,28.5886,28.6175,2600.0
2009-09-08 15:10:00,39.49,39.51,39.49,39.51,800.0,28.6103,28.6248,28.6103,28.6248,800.0
2009-09-08 15:20:00,39.51,39.56,39.5,39.54,1500.0,28.6248,28.661,28.6175,28.6465,1500.0
2009-09-08 15:30:00,39.55,39.56,39.54,39.56,1200.0,28.6538,28.661,28.6465,28.661,1200.0
2009-09-08 15:40:00,39.54,39.54,39.53,39.53,700.0,28.6465,28.6465,28.6393,28.6393,700.0
2009-09-08 15:50:00,39.55,39.61,39.53,39.54,30000.0,28.6538,28.6972,28.6393,28.6465,30000.0
2009-09-09 09:30:00,39.8,39.81,39.68,39.68,18600.0,28.8349,28.8421,28.748,28.748,18600.0
2009-09-09 09:40:00,39.69,39.79,39.67,39.79,1000.0,28.7552,28.8277,28.7407,28.8277,1000.0
2009-09-09 09:50:00,39.77,39.89,39.77,39.79,3100.0,28.8132,28.9001,28.8132,28.8277,3100.0
2009-09-09 10:00:00,39.87,39.87,39.87,39.87,100.0,28.8856,28.8856,28.8856,28.8856,100.0
2009-09-09 10:10:00,39.94,39.96,39.94,39.96,4600.0,28.9363,28.9508,28.9363,28.9508,4600.0
2009-09-09 10:20:00,39.92,39.92,39.92,39.92,200.0,28.9218,28.9218,28.9218,28.9218,200.0
2009-09-09 10:30:00,39.92,39.92,39.92,39.92,0.0,28.9218,28.9218,28.9218,28.9218,0.0
2009-09-09 10:40:00,39.92,39.92,39.88,39.88,300.0,28.9218,28.9218,28.8929,28.8929,300.0
2009-09-09 10:50:00,39.88,39.88,39.88,39.88,0.0,28.8929,28.8929,28.8929,28.8929,0.0
2009-09-09 11:00:00,39.95,39.95,39.91,39.91,700.0,28.9436,28.9436,28.9146,28.9146,700.0
2009-09-09 11:10:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-09-09 11:20:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 11:30:00,40.04,40.04,40.01,40.01,2300.0,29.0088,29.0088,28.987,28.987,2300.0
2009-09-09 11:40:00,40.06,40.09,40.05,40.05,400.0,29.0233,29.045,29.016,29.016,400.0
2009-09-09 11:50:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-09 12:00:00,40.02,40.02,40.02,40.02,700.0,28.9943,28.9943,28.9943,28.9943,700.0
2009-09-09 12:10:00,40.02,40.02,39.99,40.0,2000.0,28.9943,28.9943,28.9725,28.9798,2000.0
2009-09-09 12:20:00,40.0,40.0,40.0,40.0,1200.0,28.9798,28.9798,28.9798,28.9798,1200.0
2009-09-09 12:30:00,39.98,39.98,39.95,39.95,5500.0,28.9653,28.9653,28.9436,28.9436,5500.0
2009-09-09 12:40:00,39.96,39.96,39.96,39.96,1400.0,28.9508,28.9508,28.9508,28.9508,1400.0
2009-09-09 12:50:00,39.96,39.98,39.96,39.98,4600.0,28.9508,28.9653,28.9508,28.9653,4600.0
2009-09-09 13:00:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 13:10:00,40.0,40.0,39.97,39.98,4700.0,28.9798,28.9798,28.9581,28.9653,4700.0
2009-09-09 13:20:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-09-09 13:30:00,39.98,40.0,39.98,40.0,12100.0,28.9653,28.9798,28.9653,28.9798,12100.0
2009-09-09 13:40:00,39.98,40.01,39.98,40.01,12200.0,28.9653,28.987,28.9653,28.987,12200.0
2009-09-09 13:50:00,40.0,40.0,39.98,39.98,200.0,28.9798,28.9798,28.9653,28.9653,200.0
2009-09-09 14:00:00,39.96,39.96,39.96,39.96,100.0,28.9508,28.9508,28.9508,28.9508,100.0
2009-09-09 14:10:00,39.8,39.8,39.8,39.8,1300.0,28.8349,28.8349,28.8349,28.8349,1300.0
2009-09-09 14:20:00,39.76,39.81,39.76,39.81,300.0,28.8059,28.8421,28.8059,28.8421,300.0
2009-09-09 14:30:00,39.81,39.81,39.81,39.81,0.0,28.8421,28.8421,28.8421,28.8421,0.0
2009-09-09 14:40:00,39.79,39.8,39.79,39.8,300.0,28.8277,28.8349,28.8277,28.8349,300.0
2009-09-09 14:50:00,39.8,39.8,39.79,39.79,5000.0,28.8349,28.8349,28.8277,28.8277,5000.0
2009-09-09 15:00:00,39.82,39.82,39.79,39.8,2800.0,28.8494,28.8494,28.8277,28.8349,2800.0
2009-09-09 15:10:00,39.86,39.92,39.86,39.86,2300.0,28.8784,28.9218,28.8784,28.8784,2300.0
2009-09-09 15:20:00,39.84,39.88,39.84,39.88,600.0,28.8639,28.8929,28.8639,28.8929,600.0
2009-09-09 15:30:00,39.86,39.86,39.86,39.86,2400.0,28.8784,28.8784,28.8784,28.8784,2400.0
2009-09-09 15:40:00,39.9,39.92,39.9,39.92,200.0,28.9073,28.9218,28.9073,28.9218,200.0
2009-09-09 15:50:00,39.97,39.97,39.91,39.93,700.0,28.9581,28.9581,28.9146,28.9291,700.0
2009-09-10 09:30:00,39.97,39.97,39.78,39.78,2100.0,28.9581,28.9581,28.8204,28.8204,2100.0
2009-09-10 09:40:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-09-10 09:50:00,39.83,39.87,39.83,39.87,2600.0,28.8566,28.8856,28.8566,28.8856,2600.0
2009-09-10 10:00:00,39.86,39.86,39.86,39.86,2400.0,28.8784,28.8784,28.8784,28.8784,2400.0
2009-09-10 10:10:00,39.92,40.02,39.92,39.95,143200.0,28.9218,28.9943,28.9218,28.9436,143200.0
2009-09-10 10:20:00,39.87,39.87,39.87,39.87,1300.0,28.8856,28.8856,28.8856,28.8856,1300.0
2009-09-10 10:30:00,39.82,39.83,39.82,39.83,400.0,28.8494,28.8566,28.8494,28.8566,400.0
2009-09-10 10:40:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-09-10 10:50:00,40.07,40.1,40.02,40.02,10600.0,29.0305,29.0522,28.9943,28.9943,10600.0
2009-09-10 11:00:00,40.09,40.1,40.09,40.09,2800.0,29.045,29.0522,29.045,29.045,2800.0
2009-09-10 11:10:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:20:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-09-10 11:30:00,40.01,40.08,40.01,40.08,800.0,28.987,29.0378,28.987,29.0378,800.0
2009-09-10 11:40:00,40.09,40.09,40.03,40.03,600.0,29.045,29.045,29.0015,29.0015,600.0
2009-09-10 11:50:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:00:00,40.03,40.03,40.03,40.03,0.0,29.0015,29.0015,29.0015,29.0015,0.0
2009-09-10 12:10:00,40.01,40.02,40.01,40.01,1100.0,28.987,28.9943,28.987,28.987,1100.0
2009-09-10 12:20:00,40.06,40.08,40.03,40.08,800.0,29.0233,29.0378,29.0015,29.0378,800.0
2009-09-10 12:30:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:40:00,40.08,40.08,40.08,40.08,0.0,29.0378,29.0378,29.0378,29.0378,0.0
2009-09-10 12:50:00,40.1,40.16,40.1,40.16,300.0,29.0522,29.0957,29.0522,29.0957,300.0
2009-09-10 13:00:00,40.11,40.16,40.1,40.16,500.0,29.0595,29.0957,29.0522,29.0957,500.0
2009-09-10 13:10:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:20:00,40.16,40.16,40.16,40.16,0.0,29.0957,29.0957,29.0957,29.0957,0.0
2009-09-10 13:30:00,40.18,40.18,40.18,40.18,100.0,29.1102,29.1102,29.1102,29.1102,100.0
2009-09-10 13:40:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-10 13:50:00,40.31,40.35,40.31,40.35,5000.0,29.2044,29.2334,29.2044,29.2334,5000.0
2009-09-10 14:00:00,40.36,40.38,40.36,40.36,1400.0,29.2406,29.2551,29.2406,29.2406,1400.0
2009-09-10 14:10:00,40.33,40.36,40.28,40.3,188600.0,29.2189,29.2406,29.1827,29.1971,188600.0
2009-09-10 14:20:00,40.29,40.32,40.29,40.32,20300.0,29.1899,29.2116,29.1899,29.2116,20300.0
2009-09-10 14:30:00,40.32,40.32,40.31,40.32,15900.0,29.2116,29.2116,29.2044,29.2116,15900.0
2009-09-10 14:40:00,40.32,40.34,40.27,40.27,1100.0,29.2116,29.2261,29.1754,29.1754,1100.0
2009-09-10 14:50:00,40.3,40.32,40.29,40.31,22500.0,29.1971,29.2116,29.1899,29.2044,22500.0
2009-09-10 15:00:00,40.26,40.26,40.26,40.26,100.0,29.1682,29.1682,29.1682,29.1682,100.0
2009-09-10 15:10:00,40.23,40.23,40.23,40.23,1100.0,29.1464,29.1464,29.1464,29.1464,1100.0
2009-09-10 15:20:00,40.24,40.24,40.21,40.24,500.0,29.1537,29.1537,29.1319,29.1537,500.0
2009-09-10 15:30:00,40.26,40.27,40.26,40.27,200.0,29.1682,29.1754,29.1682,29.1754,200.0
2009-09-10 15:40:00,40.3,40.35,40.29,40.35,4000.0,29.1971,29.2334,29.1899,29.2334,4000.0
2009-09-10 15:50:00,40.35,40.38,40.34,40.38,7900.0,29.2334,29.2551,29.2261,29.2551,7900.0
2009-09-11 09:30:00,40.52,40.52,40.45,40.49,3200.0,29.3565,29.3565,29.3058,29.3348,3200.0
2009-09-11 09:40:00,40.46,40.5,40.46,40.5,6200.0,29.3131,29.342,29.3131,29.342,6200.0
2009-09-11 09:50:00,40.51,40.55,40.5,40.5,3200.0,29.3493,29.3783,29.342,29.342,3200.0
2009-09-11 10:00:00,40.57,40.57,40.34,40.4,4700.0,29.3928,29.3928,29.2261,29.2696,4700.0
2009-09-11 10:10:00,40.38,40.38,40.38,40.38,600.0,29.2551,29.2551,29.2551,29.2551,600.0
2009-09-11 10:20:00,40.43,40.45,40.43,40.45,1700.0,29.2913,29.3058,29.2913,29.3058,1700.0
2009-09-11 10:30:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-11 10:40:00,40.5,40.5,40.5,40.5,200.0,29.342,29.342,29.342,29.342,200.0
2009-09-11 10:50:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 11:00:00,40.5,40.5,40.5,40.5,0.0,29.342,29.342,29.342,29.342,0.0
2009-09-11 11:10:00,40.54,40.54,40.53,40.53,2500.0,29.371,29.371,29.3638,29.3638,2500.0
2009-09-11 11:20:00,40.53,40.53,40.51,40.51,800.0,29.3638,29.3638,29.3493,29.3493,800.0
2009-09-11 11:30:00,40.4,40.4,40.4,40.4,200.0,29.2696,29.2696,29.2696,29.2696,200.0
2009-09-11 11:40:00,40.4,40.4,40.35,40.35,200.0,29.2696,29.2696,29.2334,29.2334,200.0
2009-09-11 11:50:00,40.36,40.36,40.36,40.36,100.0,29.2406,29.2406,29.2406,29.2406,100.0
2009-09-11 12:00:00,40.36,40.36,40.36,40.36,200.0,29.2406,29.2406,29.2406,29.2406,200.0
2009-09-11 12:10:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:20:00,40.36,40.36,40.36,40.36,400.0,29.2406,29.2406,29.2406,29.2406,400.0
2009-09-11 12:30:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:40:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-11 12:50:00,40.22,40.24,40.22,40.24,400.0,29.1392,29.1537,29.1392,29.1537,400.0
2009-09-11 13:00:00,40.27,40.27,40.27,40.27,14500.0,29.1754,29.1754,29.1754,29.1754,14500.0
2009-09-11 13:10:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:20:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:30:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-11 13:40:00,40.28,40.28,40.28,40.28,100.0,29.1827,29.1827,29.1827,29.1827,100.0
2009-09-11 13:50:00,40.29,40.31,40.28,40.28,1600.0,29.1899,29.2044,29.1827,29.1827,1600.0
2009-09-11 14:00:00,40.25,40.25,40.25,40.25,200.0,29.1609,29.1609,29.1609,29.1609,200.0
2009-09-11 14:10:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:20:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:30:00,40.25,40.25,40.25,40.25,0.0,29.1609,29.1609,29.1609,29.1609,0.0
2009-09-11 14:40:00,40.34,40.34,40.32,40.32,200.0,29.2261,29.2261,29.2116,29.2116,200.0
2009-09-11 14:50:00,40.34,40.34,40.34,40.34,200.0,29.2261,29.2261,29.2261,29.2261,200.0
2009-09-11 15:00:00,40.33,40.33,40.3,40.3,1300.0,29.2189,29.2189,29.1971,29.1971,1300.0
2009-09-11 15:10:00,40.33,40.33,40.33,40.33,100.0,29.2189,29.2189,29.2189,29.2189,100.0
2009-09-11 15:20:00,40.36,40.36,40.36,40.36,300.0,29.2406,29.2406,29.2406,29.2406,300.0
2009-09-11 15:30:00,40.35,40.36,40.35,40.35,2900.0,29.2334,29.2406,29.2334,29.2334,2900.0
2009-09-11 15:40:00,40.39,40.39,40.39,40.39,200.0,29.2623,29.2623,29.2623,29.2623,200.0
2009-09-11 15:50:00,40.4,40.4,40.33,40.33,4300.0,29.2696,29.2696,29.2189,29.2189,4300.0
2009-09-14 09:30:00,39.82,39.96,39.69,39.95,8300.0,28.8494,28.9508,28.7552,28.9436,8300.0
2009-09-14 09:40:00,39.94,39.94,39.94,39.94,100.0,28.9363,28.9363,28.9363,28.9363,100.0
2009-09-14 09:50:00,39.99,40.04,39.97,40.04,300.0,28.9725,29.0088,28.9581,29.0088,300.0
2009-09-14 10:00:00,40.12,40.12,40.09,40.09,300.0,29.0667,29.0667,29.045,29.045,300.0
2009-09-14 10:10:00,40.0,40.05,40.0,40.05,300.0,28.9798,29.016,28.9798,29.016,300.0
2009-09-14 10:20:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:30:00,40.05,40.05,40.05,40.05,0.0,29.016,29.016,29.016,29.016,0.0
2009-09-14 10:40:00,40.28,40.28,40.28,40.28,100.0,29.1827,29.1827,29.1827,29.1827,100.0
2009-09-14 10:50:00,40.25,40.29,40.25,40.29,5700.0,29.1609,29.1899,29.1609,29.1899,5700.0
2009-09-14 11:00:00,40.29,40.29,40.29,40.29,0.0,29.1899,29.1899,29.1899,29.1899,0.0
2009-09-14 11:10:00,40.33,40.33,40.33,40.33,200.0,29.2189,29.2189,29.2189,29.2189,200.0
2009-09-14 11:20:00,40.3,40.32,40.3,40.32,200.0,29.1971,29.2116,29.1971,29.2116,200.0
2009-09-14 11:30:00,40.3,40.3,40.3,40.3,4800.0,29.1971,29.1971,29.1971,29.1971,4800.0
2009-09-14 11:40:00,40.25,40.25,40.24,40.25,4000.0,29.1609,29.1609,29.1537,29.1609,4000.0
2009-09-14 11:50:00,40.25,40.25,40.17,40.17,4300.0,29.1609,29.1609,29.103,29.103,4300.0
2009-09-14 12:00:00,40.2,40.2,40.2,40.2,200.0,29.1247,29.1247,29.1247,29.1247,200.0
2009-09-14 12:10:00,40.2,40.2,40.2,40.2,0.0,29.1247,29.1247,29.1247,29.1247,0.0
2009-09-14 12:20:00,40.23,40.24,40.23,40.24,200.0,29.1464,29.1537,29.1464,29.1537,200.0
2009-09-14 12:30:00,40.23,40.23,40.23,40.23,100.0,29.1464,29.1464,29.1464,29.1464,100.0
2009-09-14 12:40:00,40.23,40.23,40.22,40.22,600.0,29.1464,29.1464,29.1392,29.1392,600.0
2009-09-14 12:50:00,40.25,40.25,40.18,40.18,6700.0,29.1609,29.1609,29.1102,29.1102,6700.0
2009-09-14 13:00:00,40.18,40.18,40.18,40.18,1300.0,29.1102,29.1102,29.1102,29.1102,1300.0
2009-09-14 13:10:00,40.2,40.21,40.2,40.21,800.0,29.1247,29.1319,29.1247,29.1319,800.0
2009-09-14 13:20:00,40.19,40.19,40.19,40.19,100.0,29.1174,29.1174,29.1174,29.1174,100.0
2009-09-14 13:30:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:40:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-09-14 13:50:00,40.24,40.27,40.24,40.27,200.0,29.1537,29.1754,29.1537,29.1754,200.0
2009-09-14 14:00:00,40.27,40.27,40.27,40.27,0.0,29.1754,29.1754,29.1754,29.1754,0.0
2009-09-14 14:10:00,40.24,40.26,40.24,40.26,500.0,29.1537,29.1682,29.1537,29.1682,500.0
2009-09-14 14:20:00,40.25,40.36,40.25,40.36,800.0,29.1609,29.2406,29.1609,29.2406,800.0
2009-09-14 14:30:00,40.37,40.38,40.37,40.38,500.0,29.2479,29.2551,29.2479,29.2551,500.0
2009-09-14 14:40:00,40.39,40.42,40.39,40.39,400.0,29.2623,29.2841,29.2623,29.2623,400.0
2009-09-14 14:50:00,40.39,40.39,40.39,40.39,0.0,29.2623,29.2623,29.2623,29.2623,0.0
2009-09-14 15:00:00,40.38,40.38,40.38,40.38,500.0,29.2551,29.2551,29.2551,29.2551,500.0
2009-09-14 15:10:00,40.38,40.38,40.38,40.38,400.0,29.2551,29.2551,29.2551,29.2551,400.0
2009-09-14 15:20:00,40.39,40.39,40.36,40.36,3000.0,29.2623,29.2623,29.2406,29.2406,3000.0
2009-09-14 15:30:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-14 15:40:00,40.4,40.4,40.4,40.4,100.0,29.2696,29.2696,29.2696,29.2696,100.0
2009-09-14 15:50:00,40.46,40.48,40.42,40.42,7700.0,29.3131,29.3276,29.2841,29.2841,7700.0
2009-09-15 09:30:00,40.43,40.43,40.43,40.43,200.0,29.2913,29.2913,29.2913,29.2913,200.0
2009-09-15 09:40:00,40.47,40.47,40.45,40.45,14700.0,29.3203,29.3203,29.3058,29.3058,14700.0
2009-09-15 09:50:00,40.38,40.38,40.37,40.37,800.0,29.2551,29.2551,29.2479,29.2479,800.0
2009-09-15 10:00:00,40.23,40.27,40.23,40.27,86600.0,29.1464,29.1754,29.1464,29.1754,86600.0
2009-09-15 10:10:00,40.32,40.32,40.21,40.21,7000.0,29.2116,29.2116,29.1319,29.1319,7000.0
2009-09-15 10:20:00,40.2,40.26,40.2,40.24,3400.0,29.1247,29.1682,29.1247,29.1537,3400.0
2009-09-15 10:30:00,40.34,40.35,40.34,40.34,7200.0,29.2261,29.2334,29.2261,29.2261,7200.0
2009-09-15 10:40:00,40.41,40.42,40.41,40.42,204200.0,29.2768,29.2841,29.2768,29.2841,204200.0
2009-09-15 10:50:00,40.37,40.37,40.33,40.33,800.0,29.2479,29.2479,29.2189,29.2189,800.0
2009-09-15 11:00:00,40.35,40.35,40.35,40.35,300.0,29.2334,29.2334,29.2334,29.2334,300.0
2009-09-15 11:10:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 11:20:00,40.38,40.38,40.3,40.32,907000.0,29.2551,29.2551,29.1971,29.2116,907000.0
2009-09-15 11:30:00,40.32,40.37,40.27,40.33,607700.0,29.2116,29.2479,29.1754,29.2189,607700.0
2009-09-15 11:40:00,40.35,40.35,40.35,40.35,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-09-15 11:50:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:00:00,40.35,40.35,40.35,40.35,0.0,29.2334,29.2334,29.2334,29.2334,0.0
2009-09-15 12:10:00,40.45,40.45,40.45,40.45,5000.0,29.3058,29.3058,29.3058,29.3058,5000.0
2009-09-15 12:20:00,40.45,40.45,40.45,40.45,0.0,29.3058,29.3058,29.3058,29.3058,0.0
2009-09-15 12:30:00,40.4,40.4,40.39,40.4,900.0,29.2696,29.2696,29.2623,29.2696,900.0
2009-09-15 12:40:00,40.43,40.43,40.41,40.41,200.0,29.2913,29.2913,29.2768,29.2768,200.0
2009-09-15 12:50:00,40.44,40.51,40.44,40.51,600.0,29.2986,29.3493,29.2986,29.3493,600.0
2009-09-15 13:00:00,40.51,40.51,40.51,40.51,0.0,29.3493,29.3493,29.3493,29.3493,0.0
2009-09-15 13:10:00,40.59,40.59,40.59,40.59,300.0,29.4072,29.4072,29.4072,29.4072,300.0
2009-09-15 13:20:00,40.55,40.55,40.55,40.55,100.0,29.3783,29.3783,29.3783,29.3783,100.0
2009-09-15 13:30:00,40.56,40.56,40.56,40.56,200.0,29.3855,29.3855,29.3855,29.3855,200.0
2009-09-15 13:40:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-15 13:50:00,40.67,40.67,40.67,40.67,100.0,29.4652,29.4652,29.4652,29.4652,100.0
2009-09-15 14:00:00,40.63,40.63,40.61,40.61,1200.0,29.4362,29.4362,29.4217,29.4217,1200.0
2009-09-15 14:10:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-15 14:20:00,40.62,40.62,40.62,40.62,900.0,29.429,29.429,29.429,29.429,900.0
2009-09-15 14:30:00,40.62,40.62,40.62,40.62,0.0,29.429,29.429,29.429,29.429,0.0
2009-09-15 14:40:00,40.54,40.54,40.54,40.54,200.0,29.371,29.371,29.371,29.371,200.0
2009-09-15 14:50:00,40.58,40.59,40.58,40.59,400.0,29.4,29.4072,29.4,29.4072,400.0
2009-09-15 15:00:00,40.6,40.6,40.59,40.59,2000.0,29.4145,29.4145,29.4072,29.4072,2000.0
2009-09-15 15:10:00,40.63,40.66,40.63,40.65,24700.0,29.4362,29.458,29.4362,29.4507,24700.0
2009-09-15 15:20:00,40.65,40.65,40.65,40.65,0.0,29.4507,29.4507,29.4507,29.4507,0.0
2009-09-15 15:30:00,40.7,40.7,40.62,40.62,300.0,29.4869,29.4869,29.429,29.429,300.0
2009-09-15 15:40:00,40.6,40.62,40.59,40.62,4800.0,29.4145,29.429,29.4072,29.429,4800.0
2009-09-15 15:50:00,40.6,40.6,40.58,40.58,800.0,29.4145,29.4145,29.4,29.4,800.0
2009-09-16 09:30:00,40.98,41.11,40.92,40.94,32200.0,29.6898,29.784,29.6463,29.6608,32200.0
2009-09-16 09:40:00,40.91,40.92,40.85,40.86,7300.0,29.6391,29.6463,29.5956,29.6029,7300.0
2009-09-16 09:50:00,40.85,40.9,40.83,40.9,8000.0,29.5956,29.6318,29.5811,29.6318,8000.0
2009-09-16 10:00:00,40.92,40.98,40.89,40.97,3500.0,29.6463,29.6898,29.6246,29.6826,3500.0
2009-09-16 10:10:00,40.96,40.97,40.95,40.96,2700.0,29.6753,29.6826,29.6681,29.6753,2700.0
2009-09-16 10:20:00,40.95,40.95,40.86,40.89,6500.0,29.6681,29.6681,29.6029,29.6246,6500.0
2009-09-16 10:30:00,40.92,40.95,40.91,40.91,1100.0,29.6463,29.6681,29.6391,29.6391,1100.0
2009-09-16 10:40:00,40.97,41.0,40.96,41.0,900.0,29.6826,29.7043,29.6753,29.7043,900.0
2009-09-16 10:50:00,41.08,41.08,41.05,41.06,900.0,29.7622,29.7622,29.7405,29.7478,900.0
2009-09-16 11:00:00,41.04,41.04,41.02,41.02,2000.0,29.7333,29.7333,29.7188,29.7188,2000.0
2009-09-16 11:10:00,41.07,41.07,41.06,41.06,11500.0,29.755,29.755,29.7478,29.7478,11500.0
2009-09-16 11:20:00,41.05,41.05,41.01,41.01,4300.0,29.7405,29.7405,29.7115,29.7115,4300.0
2009-09-16 11:30:00,41.02,41.06,41.02,41.06,300.0,29.7188,29.7478,29.7188,29.7478,300.0
2009-09-16 11:40:00,41.07,41.15,41.07,41.09,2700.0,29.755,29.813,29.755,29.7695,2700.0
2009-09-16 11:50:00,41.11,41.11,41.11,41.11,100.0,29.784,29.784,29.784,29.784,100.0
2009-09-16 12:00:00,41.19,41.23,41.19,41.23,200.0,29.8419,29.8709,29.8419,29.8709,200.0
2009-09-16 12:10:00,41.21,41.21,41.2,41.21,1300.0,29.8564,29.8564,29.8492,29.8564,1300.0
2009-09-16 12:20:00,41.24,41.27,41.22,41.22,1700.0,29.8782,29.8999,29.8637,29.8637,1700.0
2009-09-16 12:30:00,41.2,41.21,41.18,41.21,2100.0,29.8492,29.8564,29.8347,29.8564,2100.0
2009-09-16 12:40:00,41.21,41.23,41.21,41.23,1400.0,29.8564,29.8709,29.8564,29.8709,1400.0
2009-09-16 12:50:00,41.22,41.22,41.17,41.17,1300.0,29.8637,29.8637,29.8275,29.8275,1300.0
2009-09-16 13:00:00,41.17,41.22,41.17,41.2,1000.0,29.8275,29.8637,29.8275,29.8492,1000.0
2009-09-16 13:10:00,41.2,41.28,41.19,41.28,6200.0,29.8492,29.9071,29.8419,29.9071,6200.0
2009-09-16 13:20:00,41.29,41.29,41.28,41.28,200.0,29.9144,29.9144,29.9071,29.9071,200.0
2009-09-16 13:30:00,41.3,41.31,41.25,41.25,1500.0,29.9216,29.9289,29.8854,29.8854,1500.0
2009-09-16 13:40:00,41.28,41.28,41.27,41.27,1300.0,29.9071,29.9071,29.8999,29.8999,1300.0
2009-09-16 13:50:00,41.26,41.27,41.25,41.27,800.0,29.8927,29.8999,29.8854,29.8999,800.0
2009-09-16 14:00:00,41.29,41.3,41.29,41.29,7600.0,29.9144,29.9216,29.9144,29.9144,7600.0
2009-09-16 14:10:00,41.31,41.34,41.3,41.32,3400.0,29.9289,29.9506,29.9216,29.9361,3400.0
2009-09-16 14:20:00,41.31,41.32,41.3,41.3,1500.0,29.9289,29.9361,29.9216,29.9216,1500.0
2009-09-16 14:30:00,41.3,41.32,41.28,41.28,1700.0,29.9216,29.9361,29.9071,29.9071,1700.0
2009-09-16 14:40:00,41.33,41.33,41.25,41.26,3600.0,29.9434,29.9434,29.8854,29.8927,3600.0
2009-09-16 14:50:00,41.28,41.32,41.26,41.26,1800.0,29.9071,29.9361,29.8927,29.8927,1800.0
2009-09-16 15:00:00,41.25,41.26,41.23,41.24,7800.0,29.8854,29.8927,29.8709,29.8782,7800.0
2009-09-16 15:10:00,41.23,41.25,41.23,41.25,1800.0,29.8709,29.8854,29.8709,29.8854,1800.0
2009-09-16 15:20:00,41.27,41.31,41.27,41.29,2900.0,29.8999,29.9289,29.8999,29.9144,2900.0
2009-09-16 15:30:00,41.3,41.31,41.26,41.31,1800.0,29.9216,29.9289,29.8927,29.9289,1800.0
2009-09-16 15:40:00,41.31,41.36,41.3,41.35,2900.0,29.9289,29.9651,29.9216,29.9579,2900.0
2009-09-16 15:50:00,41.34,41.34,41.31,41.32,6300.0,29.9506,29.9506,29.9289,29.9361,6300.0
2009-09-17 09:30:00,41.33,41.33,41.22,41.28,3600.0,29.9434,29.9434,29.8637,29.9071,3600.0
2009-09-17 09:40:00,41.26,41.28,41.22,41.28,700.0,29.8927,29.9071,29.8637,29.9071,700.0
2009-09-17 09:50:00,41.3,41.3,41.3,41.3,200.0,29.9216,29.9216,29.9216,29.9216,200.0
2009-09-17 10:00:00,41.44,41.48,41.35,41.35,1900.0,30.0231,30.052,29.9579,29.9579,1900.0
2009-09-17 10:10:00,41.43,41.45,41.37,41.37,700.0,30.0158,30.0303,29.9724,29.9724,700.0
2009-09-17 10:20:00,41.31,41.31,41.31,41.31,4000.0,29.9289,29.9289,29.9289,29.9289,4000.0
2009-09-17 10:30:00,41.25,41.37,41.25,41.37,2600.0,29.8854,29.9724,29.8854,29.9724,2600.0
2009-09-17 10:40:00,41.35,41.35,41.32,41.32,300.0,29.9579,29.9579,29.9361,29.9361,300.0
2009-09-17 10:50:00,41.42,41.42,41.42,41.42,100.0,30.0086,30.0086,30.0086,30.0086,100.0
2009-09-17 11:00:00,41.41,41.41,41.39,41.39,300.0,30.0013,30.0013,29.9868,29.9868,300.0
2009-09-17 11:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-09-17 11:20:00,41.46,41.46,41.44,41.44,500.0,30.0376,30.0376,30.0231,30.0231,500.0
2009-09-17 11:30:00,41.39,41.39,41.33,41.33,5400.0,29.9868,29.9868,29.9434,29.9434,5400.0
2009-09-17 11:40:00,41.35,41.37,41.33,41.33,400.0,29.9579,29.9724,29.9434,29.9434,400.0
2009-09-17 11:50:00,41.33,41.33,41.22,41.22,10400.0,29.9434,29.9434,29.8637,29.8637,10400.0
2009-09-17 12:00:00,41.26,41.26,41.23,41.26,400.0,29.8927,29.8927,29.8709,29.8927,400.0
2009-09-17 12:10:00,41.22,41.22,41.16,41.16,300.0,29.8637,29.8637,29.8202,29.8202,300.0
2009-09-17 12:20:00,41.11,41.2,41.11,41.2,300.0,29.784,29.8492,29.784,29.8492,300.0
2009-09-17 12:30:00,41.18,41.18,41.16,41.16,200.0,29.8347,29.8347,29.8202,29.8202,200.0
2009-09-17 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-17 12:50:00,41.06,41.06,41.06,41.06,100.0,29.7478,29.7478,29.7478,29.7478,100.0
2009-09-17 13:00:00,41.05,41.05,41.05,41.05,100.0,29.7405,29.7405,29.7405,29.7405,100.0
2009-09-17 13:10:00,41.05,41.05,41.05,41.05,0.0,29.7405,29.7405,29.7405,29.7405,0.0
2009-09-17 13:20:00,41.0,41.0,41.0,41.0,100.0,29.7043,29.7043,29.7043,29.7043,100.0
2009-09-17 13:30:00,41.0,41.0,41.0,41.0,100.0,29.7043,29.7043,29.7043,29.7043,100.0
2009-09-17 13:40:00,41.0,41.0,41.0,41.0,900.0,29.7043,29.7043,29.7043,29.7043,900.0
2009-09-17 13:50:00,41.0,41.0,41.0,41.0,0.0,29.7043,29.7043,29.7043,29.7043,0.0
2009-09-17 14:00:00,41.09,41.09,41.09,41.09,100.0,29.7695,29.7695,29.7695,29.7695,100.0
2009-09-17 14:10:00,41.09,41.09,41.09,41.09,100.0,29.7695,29.7695,29.7695,29.7695,100.0
2009-09-17 14:20:00,41.09,41.09,41.09,41.09,0.0,29.7695,29.7695,29.7695,29.7695,0.0
2009-09-17 14:30:00,41.13,41.15,41.13,41.15,2100.0,29.7985,29.813,29.7985,29.813,2100.0
2009-09-17 14:40:00,41.18,41.18,41.18,41.18,100.0,29.8347,29.8347,29.8347,29.8347,100.0
2009-09-17 14:50:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-09-17 15:00:00,41.2,41.2,41.16,41.16,200.0,29.8492,29.8492,29.8202,29.8202,200.0
2009-09-17 15:10:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-17 15:20:00,41.23,41.24,41.23,41.24,300.0,29.8709,29.8782,29.8709,29.8782,300.0
2009-09-17 15:30:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:40:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-09-17 15:50:00,41.1,42.15,41.1,41.18,7300.0,29.7767,30.5375,29.7767,29.8347,7300.0
2009-09-18 09:30:00,41.21,41.35,41.21,41.28,5100.0,29.8564,29.9579,29.8564,29.9071,5100.0
2009-09-18 09:40:00,41.27,41.31,41.26,41.29,4300.0,29.8999,29.9289,29.8927,29.9144,4300.0
2009-09-18 09:50:00,41.28,41.3,41.1,41.23,11300.0,29.9071,29.9216,29.7767,29.8709,11300.0
2009-09-18 10:00:00,41.21,41.23,41.1,41.14,6800.0,29.8564,29.8709,29.7767,29.8057,6800.0
2009-09-18 10:10:00,41.16,41.16,41.04,41.07,22100.0,29.8202,29.8202,29.7333,29.755,22100.0
2009-09-18 10:20:00,41.07,41.07,41.07,41.07,0.0,29.755,29.755,29.755,29.755,0.0
2009-09-18 10:30:00,41.2,41.2,41.2,41.2,700.0,29.8492,29.8492,29.8492,29.8492,700.0
2009-09-18 10:40:00,41.17,41.19,41.15,41.17,7500.0,29.8275,29.8419,29.813,29.8275,7500.0
2009-09-18 10:50:00,41.17,41.17,41.17,41.17,0.0,29.8275,29.8275,29.8275,29.8275,0.0
2009-09-18 11:00:00,41.19,41.22,41.19,41.22,500.0,29.8419,29.8637,29.8419,29.8637,500.0
2009-09-18 11:10:00,41.2,41.21,41.19,41.2,2600.0,29.8492,29.8564,29.8419,29.8492,2600.0
2009-09-18 11:20:00,41.19,41.2,41.19,41.2,1000.0,29.8419,29.8492,29.8419,29.8492,1000.0
2009-09-18 11:30:00,41.2,41.2,41.2,41.2,0.0,29.8492,29.8492,29.8492,29.8492,0.0
2009-09-18 11:40:00,41.2,41.2,41.2,41.2,300.0,29.8492,29.8492,29.8492,29.8492,300.0
2009-09-18 11:50:00,41.19,41.21,41.15,41.15,1700.0,29.8419,29.8564,29.813,29.813,1700.0
2009-09-18 12:00:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-09-18 12:10:00,41.16,41.19,41.16,41.19,1900.0,29.8202,29.8419,29.8202,29.8419,1900.0
2009-09-18 12:20:00,41.16,41.16,41.16,41.16,100.0,29.8202,29.8202,29.8202,29.8202,100.0
2009-09-18 12:30:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-09-18 12:50:00,41.27,41.27,41.27,41.27,2300.0,29.8999,29.8999,29.8999,29.8999,2300.0
2009-09-18 13:00:00,41.28,41.31,41.28,41.31,200.0,29.9071,29.9289,29.9071,29.9289,200.0
2009-09-18 13:10:00,41.29,41.29,41.27,41.27,300.0,29.9144,29.9144,29.8999,29.8999,300.0
2009-09-18 13:20:00,41.26,41.28,41.26,41.28,500.0,29.8927,29.9071,29.8927,29.9071,500.0
2009-09-18 13:30:00,41.28,41.29,41.27,41.27,400.0,29.9071,29.9144,29.8999,29.8999,400.0
2009-09-18 13:40:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-09-18 13:50:00,41.34,41.34,41.32,41.33,5500.0,29.9506,29.9506,29.9361,29.9434,5500.0
2009-09-18 14:00:00,41.31,41.31,41.31,41.31,200.0,29.9289,29.9289,29.9289,29.9289,200.0
2009-09-18 14:10:00,41.32,41.36,41.32,41.36,1300.0,29.9361,29.9651,29.9361,29.9651,1300.0
2009-09-18 14:20:00,41.34,41.34,41.32,41.32,400.0,29.9506,29.9506,29.9361,29.9361,400.0
2009-09-18 14:30:00,41.3,41.3,41.3,41.3,500.0,29.9216,29.9216,29.9216,29.9216,500.0
2009-09-18 14:40:00,41.28,41.28,41.27,41.27,200.0,29.9071,29.9071,29.8999,29.8999,200.0
2009-09-18 14:50:00,41.34,41.34,41.3,41.3,2500.0,29.9506,29.9506,29.9216,29.9216,2500.0
2009-09-18 15:00:00,41.31,41.31,41.31,41.31,400.0,29.9289,29.9289,29.9289,29.9289,400.0
2009-09-18 15:10:00,41.33,41.33,41.29,41.32,400.0,29.9434,29.9434,29.9144,29.9361,400.0
2009-09-18 15:20:00,41.31,41.37,41.31,41.37,500.0,29.9289,29.9724,29.9289,29.9724,500.0
2009-09-18 15:30:00,41.3,41.33,41.3,41.33,3600.0,29.9216,29.9434,29.9216,29.9434,3600.0
2009-09-18 15:40:00,41.29,41.31,41.28,41.28,700.0,29.9144,29.9289,29.9071,29.9071,700.0
2009-09-18 15:50:00,41.25,41.25,41.25,41.25,700.0,29.8854,29.8854,29.8854,29.8854,700.0
2009-09-21 09:30:00,40.8,40.8,40.65,40.65,11100.0,29.5594,29.5594,29.4507,29.4507,11100.0
2009-09-21 09:40:00,40.67,40.81,40.66,40.71,13000.0,29.4652,29.5666,29.458,29.4942,13000.0
2009-09-21 09:50:00,40.75,40.75,40.61,40.61,5200.0,29.5232,29.5232,29.4217,29.4217,5200.0
2009-09-21 10:00:00,40.61,40.61,40.61,40.61,0.0,29.4217,29.4217,29.4217,29.4217,0.0
2009-09-21 10:10:00,40.58,40.58,40.58,40.58,400.0,29.4,29.4,29.4,29.4,400.0
2009-09-21 10:20:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:30:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:40:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-21 10:50:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-09-21 11:00:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:10:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-09-21 11:20:00,40.85,40.89,40.85,40.89,200.0,29.5956,29.6246,29.5956,29.6246,200.0
2009-09-21 11:30:00,40.97,40.97,40.97,40.97,800.0,29.6826,29.6826,29.6826,29.6826,800.0
2009-09-21 11:40:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 11:50:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 12:00:00,40.86,40.86,40.86,40.86,1300.0,29.6029,29.6029,29.6029,29.6029,1300.0
2009-09-21 12:10:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:20:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-21 12:30:00,40.84,40.84,40.84,40.84,300.0,29.5884,29.5884,29.5884,29.5884,300.0
2009-09-21 12:40:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 12:50:00,40.8,40.8,40.8,40.8,100.0,29.5594,29.5594,29.5594,29.5594,100.0
2009-09-21 13:00:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:10:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:20:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:30:00,40.8,40.8,40.8,40.8,0.0,29.5594,29.5594,29.5594,29.5594,0.0
2009-09-21 13:40:00,40.89,40.89,40.89,40.89,200.0,29.6246,29.6246,29.6246,29.6246,200.0
2009-09-21 13:50:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-21 14:00:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:10:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-21 14:20:00,40.87,40.87,40.84,40.84,300.0,29.6101,29.6101,29.5884,29.5884,300.0
2009-09-21 14:30:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:40:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 14:50:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-21 15:00:00,40.91,40.91,40.91,40.91,1600.0,29.6391,29.6391,29.6391,29.6391,1600.0
2009-09-21 15:10:00,40.91,40.97,40.9,40.97,900.0,29.6391,29.6826,29.6318,29.6826,900.0
2009-09-21 15:20:00,40.97,40.97,40.97,40.97,0.0,29.6826,29.6826,29.6826,29.6826,0.0
2009-09-21 15:30:00,40.86,40.86,40.86,40.86,200.0,29.6029,29.6029,29.6029,29.6029,200.0
2009-09-21 15:40:00,40.85,40.88,40.85,40.87,2000.0,29.5956,29.6174,29.5956,29.6101,2000.0
2009-09-21 15:50:00,40.88,40.9,40.84,40.9,300.0,29.6174,29.6318,29.5884,29.6318,300.0
2009-09-22 09:30:00,41.39,41.48,41.22,41.3,57500.0,29.9868,30.052,29.8637,29.9216,57500.0
2009-09-22 09:40:00,41.34,41.34,41.26,41.26,2000.0,29.9506,29.9506,29.8927,29.8927,2000.0
2009-09-22 09:50:00,41.28,41.3,41.25,41.26,2000.0,29.9071,29.9216,29.8854,29.8927,2000.0
2009-09-22 10:00:00,41.24,41.26,41.21,41.26,6800.0,29.8782,29.8927,29.8564,29.8927,6800.0
2009-09-22 10:10:00,41.3,41.33,41.3,41.33,500.0,29.9216,29.9434,29.9216,29.9434,500.0
2009-09-22 10:20:00,41.32,41.33,41.26,41.26,500.0,29.9361,29.9434,29.8927,29.8927,500.0
2009-09-22 10:30:00,41.23,41.23,41.17,41.2,500.0,29.8709,29.8709,29.8275,29.8492,500.0
2009-09-22 10:40:00,41.25,41.26,41.25,41.26,200.0,29.8854,29.8927,29.8854,29.8927,200.0
2009-09-22 10:50:00,41.21,41.29,41.21,41.26,600.0,29.8564,29.9144,29.8564,29.8927,600.0
2009-09-22 11:00:00,41.26,41.26,41.26,41.26,0.0,29.8927,29.8927,29.8927,29.8927,0.0
2009-09-22 11:10:00,41.34,41.38,41.32,41.38,4000.0,29.9506,29.9796,29.9361,29.9796,4000.0
2009-09-22 11:20:00,41.38,41.38,41.31,41.31,11100.0,29.9796,29.9796,29.9289,29.9289,11100.0
2009-09-22 11:30:00,41.31,41.34,41.31,41.33,3500.0,29.9289,29.9506,29.9289,29.9434,3500.0
2009-09-22 11:40:00,41.27,41.28,41.26,41.28,1000.0,29.8999,29.9071,29.8927,29.9071,1000.0
2009-09-22 11:50:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-09-22 12:00:00,41.4,41.4,41.39,41.39,1500.0,29.9941,29.9941,29.9868,29.9868,1500.0
2009-09-22 12:10:00,41.41,41.41,41.41,41.41,100.0,30.0013,30.0013,30.0013,30.0013,100.0
2009-09-22 12:20:00,41.42,41.42,41.36,41.36,2700.0,30.0086,30.0086,29.9651,29.9651,2700.0
2009-09-22 12:30:00,41.36,41.36,41.36,41.36,0.0,29.9651,29.9651,29.9651,29.9651,0.0
2009-09-22 12:40:00,41.35,41.38,41.35,41.38,2600.0,29.9579,29.9796,29.9579,29.9796,2600.0
2009-09-22 12:50:00,41.38,41.4,41.38,41.4,5000.0,29.9796,29.9941,29.9796,29.9941,5000.0
2009-09-22 13:00:00,41.39,41.39,41.39,41.39,100.0,29.9868,29.9868,29.9868,29.9868,100.0
2009-09-22 13:10:00,41.33,41.36,41.33,41.36,800.0,29.9434,29.9651,29.9434,29.9651,800.0
2009-09-22 13:20:00,41.33,41.33,41.32,41.32,200.0,29.9434,29.9434,29.9361,29.9361,200.0
2009-09-22 13:30:00,41.34,41.34,41.34,41.34,5000.0,29.9506,29.9506,29.9506,29.9506,5000.0
2009-09-22 13:40:00,41.34,41.34,41.33,41.33,800.0,29.9506,29.9506,29.9434,29.9434,800.0
2009-09-22 13:50:00,41.33,41.34,41.33,41.34,900.0,29.9434,29.9506,29.9434,29.9506,900.0
2009-09-22 14:00:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 14:10:00,41.37,41.37,41.32,41.32,900.0,29.9724,29.9724,29.9361,29.9361,900.0
2009-09-22 14:20:00,41.32,41.35,41.31,41.35,600.0,29.9361,29.9579,29.9289,29.9579,600.0
2009-09-22 14:30:00,41.35,41.35,41.34,41.34,300.0,29.9579,29.9579,29.9506,29.9506,300.0
2009-09-22 14:40:00,41.39,41.39,41.38,41.38,5000.0,29.9868,29.9868,29.9796,29.9796,5000.0
2009-09-22 14:50:00,41.35,41.4,41.35,41.39,5000.0,29.9579,29.9941,29.9579,29.9868,5000.0
2009-09-22 15:00:00,41.4,41.4,41.32,41.37,2200.0,29.9941,29.9941,29.9361,29.9724,2200.0
2009-09-22 15:10:00,41.33,41.36,41.31,41.36,500.0,29.9434,29.9651,29.9289,29.9651,500.0
2009-09-22 15:20:00,41.35,41.35,41.34,41.34,400.0,29.9579,29.9579,29.9506,29.9506,400.0
2009-09-22 15:30:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-22 15:40:00,41.41,41.41,41.4,41.4,200.0,30.0013,30.0013,29.9941,29.9941,200.0
2009-09-22 15:50:00,41.39,41.39,41.32,41.32,400.0,29.9868,29.9868,29.9361,29.9361,400.0
2009-09-23 09:30:00,41.57,41.57,41.36,41.36,9300.0,30.1173,30.1173,29.9651,29.9651,9300.0
2009-09-23 09:40:00,41.4,41.4,41.4,41.4,200.0,29.9941,29.9941,29.9941,29.9941,200.0
2009-09-23 09:50:00,41.3,41.3,41.3,41.3,500.0,29.9216,29.9216,29.9216,29.9216,500.0
2009-09-23 10:00:00,41.29,41.29,41.28,41.28,1500.0,29.9144,29.9144,29.9071,29.9071,1500.0
2009-09-23 10:10:00,41.33,41.37,41.32,41.37,26900.0,29.9434,29.9724,29.9361,29.9724,26900.0
2009-09-23 10:20:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-09-23 10:30:00,41.33,41.33,41.18,41.19,3600.0,29.9434,29.9434,29.8347,29.8419,3600.0
2009-09-23 10:40:00,41.14,41.16,41.07,41.16,6100.0,29.8057,29.8202,29.755,29.8202,6100.0
2009-09-23 10:50:00,41.21,41.21,41.18,41.18,4200.0,29.8564,29.8564,29.8347,29.8347,4200.0
2009-09-23 11:00:00,41.21,41.21,41.15,41.15,14700.0,29.8564,29.8564,29.813,29.813,14700.0
2009-09-23 11:10:00,41.16,41.2,41.16,41.2,7600.0,29.8202,29.8492,29.8202,29.8492,7600.0
2009-09-23 11:20:00,41.19,41.19,41.19,41.19,100.0,29.8419,29.8419,29.8419,29.8419,100.0
2009-09-23 11:30:00,41.25,41.25,41.25,41.25,100.0,29.8854,29.8854,29.8854,29.8854,100.0
2009-09-23 11:40:00,41.21,41.21,41.21,41.21,100.0,29.8564,29.8564,29.8564,29.8564,100.0
2009-09-23 11:50:00,41.22,41.22,41.22,41.22,2500.0,29.8637,29.8637,29.8637,29.8637,2500.0
2009-09-23 12:00:00,41.32,41.32,41.32,41.32,200.0,29.9361,29.9361,29.9361,29.9361,200.0
2009-09-23 12:10:00,41.33,41.35,41.29,41.29,800.0,29.9434,29.9579,29.9144,29.9144,800.0
2009-09-23 12:20:00,41.29,41.29,41.29,41.29,0.0,29.9144,29.9144,29.9144,29.9144,0.0
2009-09-23 12:30:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-09-23 12:40:00,41.34,41.34,41.34,41.34,600.0,29.9506,29.9506,29.9506,29.9506,600.0
2009-09-23 12:50:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:00:00,41.33,41.34,41.33,41.34,800.0,29.9434,29.9506,29.9434,29.9506,800.0
2009-09-23 13:10:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-09-23 13:20:00,41.44,41.44,41.44,41.44,19700.0,30.0231,30.0231,30.0231,30.0231,19700.0
2009-09-23 13:30:00,41.35,41.35,41.35,41.35,200.0,29.9579,29.9579,29.9579,29.9579,200.0
2009-09-23 13:40:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-09-23 13:50:00,41.39,41.39,41.39,41.39,400.0,29.9868,29.9868,29.9868,29.9868,400.0
2009-09-23 14:00:00,41.44,41.44,41.44,41.44,400.0,30.0231,30.0231,30.0231,30.0231,400.0
2009-09-23 14:10:00,41.39,41.53,41.38,41.47,1800.0,29.9868,30.0883,29.9796,30.0448,1800.0
2009-09-23 14:20:00,41.53,41.57,41.52,41.57,400.0,30.0883,30.1173,30.081,30.1173,400.0
2009-09-23 14:30:00,41.6,41.67,41.6,41.67,4400.0,30.139,30.1897,30.139,30.1897,4400.0
2009-09-23 14:40:00,41.61,41.62,41.53,41.53,1300.0,30.1462,30.1535,30.0883,30.0883,1300.0
2009-09-23 14:50:00,41.6,41.6,41.59,41.59,1400.0,30.139,30.139,30.1317,30.1317,1400.0
2009-09-23 15:00:00,41.49,41.51,41.47,41.51,1800.0,30.0593,30.0738,30.0448,30.0738,1800.0
2009-09-23 15:10:00,41.47,41.51,41.35,41.36,11800.0,30.0448,30.0738,29.9579,29.9651,11800.0
2009-09-23 15:20:00,41.35,41.36,41.25,41.25,1500.0,29.9579,29.9651,29.8854,29.8854,1500.0
2009-09-23 15:30:00,41.21,41.21,41.15,41.17,1600.0,29.8564,29.8564,29.813,29.8275,1600.0
2009-09-23 15:40:00,41.17,41.17,41.07,41.09,800.0,29.8275,29.8275,29.755,29.7695,800.0
2009-09-23 15:50:00,41.03,41.03,40.9,40.9,22700.0,29.726,29.726,29.6318,29.6318,22700.0
2009-09-24 09:30:00,41.07,41.26,41.04,41.12,7700.0,29.755,29.8927,29.7333,29.7912,7700.0
2009-09-24 09:40:00,41.14,41.14,41.03,41.11,5900.0,29.8057,29.8057,29.726,29.784,5900.0
2009-09-24 09:50:00,41.11,41.13,41.01,41.03,6000.0,29.784,29.7985,29.7115,29.726,6000.0
2009-09-24 10:00:00,41.06,41.06,40.7,40.7,7200.0,29.7478,29.7478,29.4869,29.4869,7200.0
2009-09-24 10:10:00,40.71,40.73,40.56,40.56,5300.0,29.4942,29.5087,29.3855,29.3855,5300.0
2009-09-24 10:20:00,40.57,40.65,40.53,40.62,7500.0,29.3928,29.4507,29.3638,29.429,7500.0
2009-09-24 10:30:00,40.62,40.62,40.43,40.43,8300.0,29.429,29.429,29.2913,29.2913,8300.0
2009-09-24 10:40:00,40.44,40.5,40.41,40.5,4900.0,29.2986,29.342,29.2768,29.342,4900.0
2009-09-24 10:50:00,40.5,40.55,40.49,40.55,5400.0,29.342,29.3783,29.3348,29.3783,5400.0
2009-09-24 11:00:00,40.55,40.55,40.51,40.54,3800.0,29.3783,29.3783,29.3493,29.371,3800.0
2009-09-24 11:10:00,40.55,40.55,40.54,40.54,5300.0,29.3783,29.3783,29.371,29.371,5300.0
2009-09-24 11:20:00,40.51,40.51,40.49,40.49,2400.0,29.3493,29.3493,29.3348,29.3348,2400.0
2009-09-24 11:30:00,40.53,40.55,40.44,40.44,4200.0,29.3638,29.3783,29.2986,29.2986,4200.0
2009-09-24 11:40:00,40.47,40.53,40.45,40.5,2400.0,29.3203,29.3638,29.3058,29.342,2400.0
2009-09-24 11:50:00,40.5,40.51,40.35,40.4,4100.0,29.342,29.3493,29.2334,29.2696,4100.0
2009-09-24 12:00:00,40.4,40.49,40.39,40.48,2800.0,29.2696,29.3348,29.2623,29.3276,2800.0
2009-09-24 12:10:00,40.49,40.51,40.45,40.49,2800.0,29.3348,29.3493,29.3058,29.3348,2800.0
2009-09-24 12:20:00,40.51,40.52,40.43,40.46,2400.0,29.3493,29.3565,29.2913,29.3131,2400.0
2009-09-24 12:30:00,40.46,40.48,40.41,40.41,4300.0,29.3131,29.3276,29.2768,29.2768,4300.0
2009-09-24 12:40:00,40.44,40.45,40.42,40.43,2000.0,29.2986,29.3058,29.2841,29.2913,2000.0
2009-09-24 12:50:00,40.44,40.48,40.39,40.39,4100.0,29.2986,29.3276,29.2623,29.2623,4100.0
2009-09-24 13:00:00,40.43,40.46,40.43,40.45,2000.0,29.2913,29.3131,29.2913,29.3058,2000.0
2009-09-24 13:10:00,40.45,40.5,40.36,40.36,4400.0,29.3058,29.342,29.2406,29.2406,4400.0
2009-09-24 13:20:00,40.38,40.41,40.38,40.39,2000.0,29.2551,29.2768,29.2551,29.2623,2000.0
2009-09-24 13:30:00,40.39,40.41,40.38,40.38,3900.0,29.2623,29.2768,29.2551,29.2551,3900.0
2009-09-24 13:40:00,40.34,40.36,40.3,40.36,17200.0,29.2261,29.2406,29.1971,29.2406,17200.0
2009-09-24 13:50:00,40.34,40.34,40.29,40.31,3200.0,29.2261,29.2261,29.1899,29.2044,3200.0
2009-09-24 14:00:00,40.31,40.33,40.29,40.31,3300.0,29.2044,29.2189,29.1899,29.2044,3300.0
2009-09-24 14:10:00,40.3,40.32,40.25,40.32,3400.0,29.1971,29.2116,29.1609,29.2116,3400.0
2009-09-24 14:20:00,40.32,40.34,40.28,40.32,10200.0,29.2116,29.2261,29.1827,29.2116,10200.0
2009-09-24 14:30:00,40.32,40.39,40.32,40.38,3600.0,29.2116,29.2623,29.2116,29.2551,3600.0
2009-09-24 14:40:00,40.39,40.39,40.34,40.38,9800.0,29.2623,29.2623,29.2261,29.2551,9800.0
2009-09-24 14:50:00,40.39,40.48,40.39,40.48,3900.0,29.2623,29.3276,29.2623,29.3276,3900.0
2009-09-24 15:00:00,40.48,40.5,40.45,40.48,3900.0,29.3276,29.342,29.3058,29.3276,3900.0
2009-09-24 15:10:00,40.47,40.57,40.45,40.54,4400.0,29.3203,29.3928,29.3058,29.371,4400.0
2009-09-24 15:20:00,40.54,40.58,40.48,40.48,5800.0,29.371,29.4,29.3276,29.3276,5800.0
2009-09-24 15:30:00,40.54,40.54,40.46,40.47,6100.0,29.371,29.371,29.3131,29.3203,6100.0
2009-09-24 15:40:00,40.47,40.54,40.37,40.48,15800.0,29.3203,29.371,29.2479,29.3276,15800.0
2009-09-24 15:50:00,40.52,40.57,40.46,40.46,14900.0,29.3565,29.3928,29.3131,29.3131,14900.0
2009-09-25 09:30:00,40.34,40.41,40.3,40.31,5000.0,29.2261,29.2768,29.1971,29.2044,5000.0
2009-09-25 09:40:00,40.23,40.42,40.23,40.42,500.0,29.1464,29.2841,29.1464,29.2841,500.0
2009-09-25 09:50:00,40.4,40.54,40.36,40.39,1500.0,29.2696,29.371,29.2406,29.2623,1500.0
2009-09-25 10:00:00,40.38,40.49,40.36,40.49,2800.0,29.2551,29.3348,29.2406,29.3348,2800.0
2009-09-25 10:10:00,40.49,40.49,40.49,40.49,0.0,29.3348,29.3348,29.3348,29.3348,0.0
2009-09-25 10:20:00,40.56,40.56,40.56,40.56,100.0,29.3855,29.3855,29.3855,29.3855,100.0
2009-09-25 10:30:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:40:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 10:50:00,40.56,40.56,40.56,40.56,0.0,29.3855,29.3855,29.3855,29.3855,0.0
2009-09-25 11:00:00,40.41,40.41,40.41,40.41,300.0,29.2768,29.2768,29.2768,29.2768,300.0
2009-09-25 11:10:00,40.36,40.36,40.36,40.36,100.0,29.2406,29.2406,29.2406,29.2406,100.0
2009-09-25 11:20:00,40.36,40.36,40.36,40.36,0.0,29.2406,29.2406,29.2406,29.2406,0.0
2009-09-25 11:30:00,40.47,40.47,40.47,40.47,200.0,29.3203,29.3203,29.3203,29.3203,200.0
2009-09-25 11:40:00,40.45,40.45,40.4,40.43,500.0,29.3058,29.3058,29.2696,29.2913,500.0
2009-09-25 11:50:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:10:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:20:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:30:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:40:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 12:50:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-09-25 13:10:00,40.14,40.14,40.14,40.14,500.0,29.0812,29.0812,29.0812,29.0812,500.0
2009-09-25 13:20:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:30:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:40:00,40.14,40.14,40.14,40.14,0.0,29.0812,29.0812,29.0812,29.0812,0.0
2009-09-25 13:50:00,40.18,40.18,40.18,40.18,100.0,29.1102,29.1102,29.1102,29.1102,100.0
2009-09-25 14:00:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:10:00,40.18,40.18,40.18,40.18,0.0,29.1102,29.1102,29.1102,29.1102,0.0
2009-09-25 14:20:00,40.28,40.31,40.28,40.31,8800.0,29.1827,29.2044,29.1827,29.2044,8800.0
2009-09-25 14:30:00,40.26,40.27,40.26,40.27,5500.0,29.1682,29.1754,29.1682,29.1754,5500.0
2009-09-25 14:40:00,40.26,40.26,40.26,40.26,100.0,29.1682,29.1682,29.1682,29.1682,100.0
2009-09-25 14:50:00,40.31,40.38,40.31,40.38,11700.0,29.2044,29.2551,29.2044,29.2551,11700.0
2009-09-25 15:00:00,40.32,40.32,40.32,40.32,300.0,29.2116,29.2116,29.2116,29.2116,300.0
2009-09-25 15:10:00,40.35,40.35,40.28,40.28,200.0,29.2334,29.2334,29.1827,29.1827,200.0
2009-09-25 15:20:00,40.32,40.32,40.32,40.32,100.0,29.2116,29.2116,29.2116,29.2116,100.0
2009-09-25 15:30:00,40.35,40.35,40.35,40.35,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-09-25 15:40:00,40.23,40.23,40.23,40.23,600.0,29.1464,29.1464,29.1464,29.1464,600.0
2009-09-25 15:50:00,40.27,40.27,40.25,40.25,1400.0,29.1754,29.1754,29.1609,29.1609,1400.0
2009-09-28 09:30:00,40.37,40.37,40.36,40.36,700.0,29.2479,29.2479,29.2406,29.2406,700.0
2009-09-28 09:40:00,40.35,40.58,40.35,40.58,2000.0,29.2334,29.4,29.2334,29.4,2000.0
2009-09-28 09:50:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 10:00:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-28 10:10:00,40.66,40.69,40.66,40.68,4200.0,29.458,29.4797,29.458,29.4725,4200.0
2009-09-28 10:20:00,40.68,40.68,40.68,40.68,0.0,29.4725,29.4725,29.4725,29.4725,0.0
2009-09-28 10:30:00,40.71,40.71,40.71,40.71,100.0,29.4942,29.4942,29.4942,29.4942,100.0
2009-09-28 10:40:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 10:50:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:00:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:10:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-09-28 11:20:00,40.79,40.79,40.79,40.79,100.0,29.5521,29.5521,29.5521,29.5521,100.0
2009-09-28 11:30:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 11:40:00,40.87,40.88,40.84,40.86,7200.0,29.6101,29.6174,29.5884,29.6029,7200.0
2009-09-28 11:50:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:00:00,40.86,40.86,40.86,40.86,0.0,29.6029,29.6029,29.6029,29.6029,0.0
2009-09-28 12:10:00,40.93,40.93,40.93,40.93,1100.0,29.6536,29.6536,29.6536,29.6536,1100.0
2009-09-28 12:20:00,40.95,40.95,40.95,40.95,1000.0,29.6681,29.6681,29.6681,29.6681,1000.0
2009-09-28 12:30:00,40.92,40.92,40.92,40.92,100.0,29.6463,29.6463,29.6463,29.6463,100.0
2009-09-28 12:40:00,40.92,40.92,40.92,40.92,1000.0,29.6463,29.6463,29.6463,29.6463,1000.0
2009-09-28 12:50:00,40.84,40.84,40.84,40.84,4000.0,29.5884,29.5884,29.5884,29.5884,4000.0
2009-09-28 13:00:00,40.83,40.84,40.83,40.84,1800.0,29.5811,29.5884,29.5811,29.5884,1800.0
2009-09-28 13:10:00,40.88,40.89,40.88,40.89,2100.0,29.6174,29.6246,29.6174,29.6246,2100.0
2009-09-28 13:20:00,40.87,40.87,40.87,40.87,1000.0,29.6101,29.6101,29.6101,29.6101,1000.0
2009-09-28 13:30:00,40.89,40.89,40.89,40.89,2000.0,29.6246,29.6246,29.6246,29.6246,2000.0
2009-09-28 13:40:00,40.88,40.88,40.88,40.88,100.0,29.6174,29.6174,29.6174,29.6174,100.0
2009-09-28 13:50:00,40.88,40.88,40.88,40.88,1600.0,29.6174,29.6174,29.6174,29.6174,1600.0
2009-09-28 14:00:00,40.82,40.82,40.82,40.82,800.0,29.5739,29.5739,29.5739,29.5739,800.0
2009-09-28 14:10:00,40.82,40.82,40.82,40.82,5000.0,29.5739,29.5739,29.5739,29.5739,5000.0
2009-09-28 14:20:00,40.82,40.84,40.82,40.84,1000.0,29.5739,29.5884,29.5739,29.5884,1000.0
2009-09-28 14:30:00,40.84,40.84,40.84,40.84,100.0,29.5884,29.5884,29.5884,29.5884,100.0
2009-09-28 14:40:00,40.83,40.84,40.83,40.84,8100.0,29.5811,29.5884,29.5811,29.5884,8100.0
2009-09-28 14:50:00,40.84,40.84,40.84,40.84,0.0,29.5884,29.5884,29.5884,29.5884,0.0
2009-09-28 15:00:00,40.8,40.8,40.78,40.78,1100.0,29.5594,29.5594,29.5449,29.5449,1100.0
2009-09-28 15:10:00,40.78,40.79,40.78,40.79,400.0,29.5449,29.5521,29.5449,29.5521,400.0
2009-09-28 15:20:00,40.79,40.79,40.79,40.79,0.0,29.5521,29.5521,29.5521,29.5521,0.0
2009-09-28 15:30:00,40.77,40.77,40.77,40.77,200.0,29.5377,29.5377,29.5377,29.5377,200.0
2009-09-28 15:40:00,40.8,40.8,40.78,40.78,1500.0,29.5594,29.5594,29.5449,29.5449,1500.0
2009-09-28 15:50:00,40.74,40.81,40.74,40.77,6500.0,29.5159,29.5666,29.5159,29.5377,6500.0
2009-09-29 09:30:00,40.72,40.9,40.7,40.86,8800.0,29.5014,29.6318,29.4869,29.6029,8800.0
2009-09-29 09:40:00,40.89,40.93,40.84,40.84,3000.0,29.6246,29.6536,29.5884,29.5884,3000.0
2009-09-29 09:50:00,40.83,40.95,40.79,40.93,1300.0,29.5811,29.6681,29.5521,29.6536,1300.0
2009-09-29 10:00:00,40.9,40.9,40.65,40.71,11400.0,29.6318,29.6318,29.4507,29.4942,11400.0
2009-09-29 10:10:00,40.76,40.77,40.75,40.75,300.0,29.5304,29.5377,29.5232,29.5232,300.0
2009-09-29 10:20:00,40.73,40.77,40.72,40.72,600.0,29.5087,29.5377,29.5014,29.5014,600.0
2009-09-29 10:30:00,40.83,40.83,40.83,40.83,700.0,29.5811,29.5811,29.5811,29.5811,700.0
2009-09-29 10:40:00,40.86,40.86,40.76,40.76,1200.0,29.6029,29.6029,29.5304,29.5304,1200.0
2009-09-29 10:50:00,40.74,40.74,40.71,40.71,300.0,29.5159,29.5159,29.4942,29.4942,300.0
2009-09-29 11:00:00,40.63,40.63,40.63,40.63,100.0,29.4362,29.4362,29.4362,29.4362,100.0
2009-09-29 11:10:00,40.68,40.68,40.68,40.68,200.0,29.4725,29.4725,29.4725,29.4725,200.0
2009-09-29 11:20:00,40.65,40.73,40.65,40.73,500.0,29.4507,29.5087,29.4507,29.5087,500.0
2009-09-29 11:30:00,40.7,40.7,40.68,40.68,200.0,29.4869,29.4869,29.4725,29.4725,200.0
2009-09-29 11:40:00,40.64,40.64,40.56,40.56,300.0,29.4435,29.4435,29.3855,29.3855,300.0
2009-09-29 11:50:00,40.55,40.63,40.55,40.61,2200.0,29.3783,29.4362,29.3783,29.4217,2200.0
2009-09-29 12:00:00,40.65,40.65,40.65,40.65,100.0,29.4507,29.4507,29.4507,29.4507,100.0
2009-09-29 12:10:00,40.64,40.68,40.63,40.68,1800.0,29.4435,29.4725,29.4362,29.4725,1800.0
2009-09-29 12:20:00,40.69,40.69,40.62,40.67,3700.0,29.4797,29.4797,29.429,29.4652,3700.0
2009-09-29 12:30:00,40.67,40.67,40.67,40.67,0.0,29.4652,29.4652,29.4652,29.4652,0.0
2009-09-29 12:40:00,40.7,40.74,40.7,40.74,2800.0,29.4869,29.5159,29.4869,29.5159,2800.0
2009-09-29 12:50:00,40.73,40.76,40.73,40.75,1800.0,29.5087,29.5304,29.5087,29.5232,1800.0
2009-09-29 13:00:00,40.82,40.84,40.81,40.82,4100.0,29.5739,29.5884,29.5666,29.5739,4100.0
2009-09-29 13:10:00,40.84,40.84,40.79,40.79,11700.0,29.5884,29.5884,29.5521,29.5521,11700.0
2009-09-29 13:20:00,40.79,40.79,40.79,40.79,500.0,29.5521,29.5521,29.5521,29.5521,500.0
2009-09-29 13:30:00,40.82,40.82,40.79,40.81,2900.0,29.5739,29.5739,29.5521,29.5666,2900.0
2009-09-29 13:40:00,40.81,40.82,40.8,40.81,2300.0,29.5666,29.5739,29.5594,29.5666,2300.0
2009-09-29 13:50:00,40.84,40.84,40.81,40.84,3300.0,29.5884,29.5884,29.5666,29.5884,3300.0
2009-09-29 14:00:00,40.84,40.84,40.77,40.77,2200.0,29.5884,29.5884,29.5377,29.5377,2200.0
2009-09-29 14:10:00,40.77,40.77,40.76,40.77,7500.0,29.5377,29.5377,29.5304,29.5377,7500.0
2009-09-29 14:20:00,40.76,40.77,40.76,40.77,1300.0,29.5304,29.5377,29.5304,29.5377,1300.0
2009-09-29 14:30:00,40.77,40.77,40.75,40.76,2700.0,29.5377,29.5377,29.5232,29.5304,2700.0
2009-09-29 14:40:00,40.76,40.77,40.75,40.77,5700.0,29.5304,29.5377,29.5232,29.5377,5700.0
2009-09-29 14:50:00,40.77,40.77,40.76,40.76,2800.0,29.5377,29.5377,29.5304,29.5304,2800.0
2009-09-29 15:00:00,40.77,40.82,40.76,40.81,11600.0,29.5377,29.5739,29.5304,29.5666,11600.0
2009-09-29 15:10:00,40.81,40.82,40.79,40.8,2200.0,29.5666,29.5739,29.5521,29.5594,2200.0
2009-09-29 15:20:00,40.8,40.84,40.78,40.78,4200.0,29.5594,29.5884,29.5449,29.5449,4200.0
2009-09-29 15:30:00,40.76,40.79,40.75,40.79,2400.0,29.5304,29.5521,29.5232,29.5521,2400.0
2009-09-29 15:40:00,40.8,40.81,40.77,40.78,10000.0,29.5594,29.5666,29.5377,29.5449,10000.0
2009-09-29 15:50:00,40.76,40.78,40.72,40.76,11100.0,29.5304,29.5449,29.5014,29.5304,11100.0
2009-09-30 09:30:00,40.98,40.98,40.92,40.92,900.0,29.6898,29.6898,29.6463,29.6463,900.0
2009-09-30 09:40:00,40.92,40.92,40.56,40.56,2000.0,29.6463,29.6463,29.3855,29.3855,2000.0
2009-09-30 09:50:00,40.54,40.55,40.36,40.36,1700.0,29.371,29.3783,29.2406,29.2406,1700.0
2009-09-30 10:00:00,40.38,40.38,40.31,40.31,1100.0,29.2551,29.2551,29.2044,29.2044,1100.0
2009-09-30 10:10:00,40.35,40.42,40.33,40.37,600.0,29.2334,29.2841,29.2189,29.2479,600.0
2009-09-30 10:20:00,40.37,40.37,40.32,40.32,700.0,29.2479,29.2479,29.2116,29.2116,700.0
2009-09-30 10:30:00,40.36,40.43,40.36,40.38,1600.0,29.2406,29.2913,29.2406,29.2551,1600.0
2009-09-30 10:40:00,40.39,40.41,40.39,40.41,600.0,29.2623,29.2768,29.2623,29.2768,600.0
2009-09-30 10:50:00,40.46,40.46,40.43,40.43,200.0,29.3131,29.3131,29.2913,29.2913,200.0
2009-09-30 11:00:00,40.5,40.57,40.5,40.51,3300.0,29.342,29.3928,29.342,29.3493,3300.0
2009-09-30 11:10:00,40.58,40.58,40.58,40.58,100.0,29.4,29.4,29.4,29.4,100.0
2009-09-30 11:20:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-09-30 11:30:00,40.6,40.64,40.58,40.61,1300.0,29.4145,29.4435,29.4,29.4217,1300.0
2009-09-30 11:40:00,40.59,40.59,40.59,40.59,100.0,29.4072,29.4072,29.4072,29.4072,100.0
2009-09-30 11:50:00,40.59,40.69,40.59,40.69,10100.0,29.4072,29.4797,29.4072,29.4797,10100.0
2009-09-30 12:00:00,40.67,40.67,40.65,40.66,300.0,29.4652,29.4652,29.4507,29.458,300.0
2009-09-30 12:10:00,40.69,40.72,40.69,40.72,300.0,29.4797,29.5014,29.4797,29.5014,300.0
2009-09-30 12:20:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:30:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:40:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-09-30 12:50:00,40.94,40.94,40.91,40.91,1100.0,29.6608,29.6608,29.6391,29.6391,1100.0
2009-09-30 13:00:00,40.93,41.0,40.93,41.0,800.0,29.6536,29.7043,29.6536,29.7043,800.0
2009-09-30 13:10:00,40.96,40.96,40.94,40.94,200.0,29.6753,29.6753,29.6608,29.6608,200.0
2009-09-30 13:20:00,40.94,40.94,40.94,40.94,0.0,29.6608,29.6608,29.6608,29.6608,0.0
2009-09-30 13:30:00,40.95,40.95,40.92,40.92,300.0,29.6681,29.6681,29.6463,29.6463,300.0
2009-09-30 13:40:00,40.9,40.9,40.88,40.88,200.0,29.6318,29.6318,29.6174,29.6174,200.0
2009-09-30 13:50:00,40.91,40.91,40.91,40.91,200.0,29.6391,29.6391,29.6391,29.6391,200.0
2009-09-30 14:00:00,40.88,40.9,40.88,40.88,300.0,29.6174,29.6318,29.6174,29.6174,300.0
2009-09-30 14:10:00,40.88,40.88,40.88,40.88,0.0,29.6174,29.6174,29.6174,29.6174,0.0
2009-09-30 14:20:00,40.91,40.91,40.91,40.91,400.0,29.6391,29.6391,29.6391,29.6391,400.0
2009-09-30 14:30:00,40.88,40.88,40.88,40.88,200.0,29.6174,29.6174,29.6174,29.6174,200.0
2009-09-30 14:40:00,40.94,40.95,40.93,40.93,1100.0,29.6608,29.6681,29.6536,29.6536,1100.0
2009-09-30 14:50:00,40.91,40.91,40.81,40.81,800.0,29.6391,29.6391,29.5666,29.5666,800.0
2009-09-30 15:00:00,40.79,40.79,40.67,40.67,1000.0,29.5521,29.5521,29.4652,29.4652,1000.0
2009-09-30 15:10:00,40.65,40.68,40.62,40.65,3500.0,29.4507,29.4725,29.429,29.4507,3500.0
2009-09-30 15:20:00,40.68,40.7,40.63,40.66,1800.0,29.4725,29.4869,29.4362,29.458,1800.0
2009-09-30 15:30:00,40.68,40.74,40.68,40.69,1200.0,29.4725,29.5159,29.4725,29.4797,1200.0
2009-09-30 15:40:00,40.76,40.79,40.7,40.79,8200.0,29.5304,29.5521,29.4869,29.5521,8200.0
2009-09-30 15:50:00,40.86,40.86,40.75,40.75,1400.0,29.6029,29.6029,29.5232,29.5232,1400.0
2009-10-01 09:30:00,40.65,40.66,40.42,40.46,5900.0,29.4507,29.458,29.2841,29.3131,5900.0
2009-10-01 09:40:00,40.44,40.48,40.38,40.48,4400.0,29.2986,29.3276,29.2551,29.3276,4400.0
2009-10-01 09:50:00,40.49,40.49,40.4,40.43,1400.0,29.3348,29.3348,29.2696,29.2913,1400.0
2009-10-01 10:00:00,40.45,40.45,40.15,40.18,3100.0,29.3058,29.3058,29.0885,29.1102,3100.0
2009-10-01 10:10:00,40.16,40.21,40.15,40.15,1600.0,29.0957,29.1319,29.0885,29.0885,1600.0
2009-10-01 10:20:00,40.21,40.22,40.19,40.22,2600.0,29.1319,29.1392,29.1174,29.1392,2600.0
2009-10-01 10:30:00,40.16,40.29,40.15,40.24,26400.0,29.0957,29.1899,29.0885,29.1537,26400.0
2009-10-01 10:40:00,40.24,40.28,40.19,40.19,20000.0,29.1537,29.1827,29.1174,29.1174,20000.0
2009-10-01 10:50:00,40.22,40.22,40.13,40.18,21900.0,29.1392,29.1392,29.074,29.1102,21900.0
2009-10-01 11:00:00,40.12,40.12,39.94,39.96,6500.0,29.0667,29.0667,28.9363,28.9508,6500.0
2009-10-01 11:10:00,39.98,39.99,39.87,39.99,2200.0,28.9653,28.9725,28.8856,28.9725,2200.0
2009-10-01 11:20:00,39.97,40.0,39.91,39.91,700.0,28.9581,28.9798,28.9146,28.9146,700.0
2009-10-01 11:30:00,39.9,39.96,39.89,39.9,656700.0,28.9073,28.9508,28.9001,28.9073,656700.0
2009-10-01 11:40:00,39.92,39.97,39.92,39.95,1400.0,28.9218,28.9581,28.9218,28.9436,1400.0
2009-10-01 11:50:00,39.96,39.96,39.91,39.91,1300.0,28.9508,28.9508,28.9146,28.9146,1300.0
2009-10-01 12:00:00,39.93,39.96,39.87,39.92,700.0,28.9291,28.9508,28.8856,28.9218,700.0
2009-10-01 12:10:00,39.96,39.98,39.96,39.98,4500.0,28.9508,28.9653,28.9508,28.9653,4500.0
2009-10-01 12:20:00,39.98,40.03,39.98,40.03,51000.0,28.9653,29.0015,28.9653,29.0015,51000.0
2009-10-01 12:30:00,40.02,40.05,40.01,40.01,51100.0,28.9943,29.016,28.987,28.987,51100.0
2009-10-01 12:40:00,40.0,40.03,39.96,39.98,101300.0,28.9798,29.0015,28.9508,28.9653,101300.0
2009-10-01 12:50:00,39.98,40.01,39.97,39.99,52400.0,28.9653,28.987,28.9581,28.9725,52400.0
2009-10-01 13:00:00,39.99,39.99,39.95,39.95,1000.0,28.9725,28.9725,28.9436,28.9436,1000.0
2009-10-01 13:10:00,39.91,39.91,39.85,39.85,300.0,28.9146,28.9146,28.8711,28.8711,300.0
2009-10-01 13:20:00,39.82,39.82,39.79,39.81,7100.0,28.8494,28.8494,28.8277,28.8421,7100.0
2009-10-01 13:30:00,39.85,39.86,39.83,39.86,300.0,28.8711,28.8784,28.8566,28.8784,300.0
2009-10-01 13:40:00,39.91,39.91,39.91,39.91,200.0,28.9146,28.9146,28.9146,28.9146,200.0
2009-10-01 13:50:00,39.93,39.93,39.88,39.89,600.0,28.9291,28.9291,28.8929,28.9001,600.0
2009-10-01 14:00:00,39.88,39.93,39.86,39.93,600.0,28.8929,28.9291,28.8784,28.9291,600.0
2009-10-01 14:10:00,39.94,39.94,39.87,39.93,7400.0,28.9363,28.9363,28.8856,28.9291,7400.0
2009-10-01 14:20:00,39.93,39.97,39.9,39.97,8800.0,28.9291,28.9581,28.9073,28.9581,8800.0
2009-10-01 14:30:00,39.98,39.98,39.92,39.94,2000.0,28.9653,28.9653,28.9218,28.9363,2000.0
2009-10-01 14:40:00,39.89,39.92,39.89,39.92,400.0,28.9001,28.9218,28.9001,28.9218,400.0
2009-10-01 14:50:00,39.93,39.96,39.9,39.93,3200.0,28.9291,28.9508,28.9073,28.9291,3200.0
2009-10-01 15:00:00,39.9,39.9,39.83,39.83,700.0,28.9073,28.9073,28.8566,28.8566,700.0
2009-10-01 15:10:00,39.87,39.89,39.84,39.88,900.0,28.8856,28.9001,28.8639,28.8929,900.0
2009-10-01 15:20:00,39.9,39.9,39.82,39.83,700.0,28.9073,28.9073,28.8494,28.8566,700.0
2009-10-01 15:30:00,39.87,39.89,39.87,39.88,800.0,28.8856,28.9001,28.8856,28.8929,800.0
2009-10-01 15:40:00,39.9,39.92,39.86,39.88,1200.0,28.9073,28.9218,28.8784,28.8929,1200.0
2009-10-01 15:50:00,39.87,39.87,39.69,39.69,3100.0,28.8856,28.8856,28.7552,28.7552,3100.0
2009-10-02 09:30:00,39.06,39.3,38.99,39.24,7800.0,28.2988,28.4726,28.2481,28.4292,7800.0
2009-10-02 09:40:00,39.26,39.3,39.26,39.3,3100.0,28.4437,28.4726,28.4437,28.4726,3100.0
2009-10-02 09:50:00,39.41,39.42,39.41,39.42,500.0,28.5523,28.5596,28.5523,28.5596,500.0
2009-10-02 10:00:00,39.33,39.37,39.31,39.34,500.0,28.4944,28.5234,28.4799,28.5016,500.0
2009-10-02 10:10:00,39.36,39.41,39.36,39.41,800.0,28.5161,28.5523,28.5161,28.5523,800.0
2009-10-02 10:20:00,39.4,39.54,39.4,39.53,1000.0,28.5451,28.6465,28.5451,28.6393,1000.0
2009-10-02 10:30:00,39.52,39.68,39.52,39.64,1200.0,28.632,28.748,28.632,28.719,1200.0
2009-10-02 10:40:00,39.6,39.62,39.57,39.58,1500.0,28.69,28.7045,28.6683,28.6755,1500.0
2009-10-02 10:50:00,39.5,39.5,39.5,39.5,200.0,28.6175,28.6175,28.6175,28.6175,200.0
2009-10-02 11:00:00,39.5,39.5,39.5,39.5,0.0,28.6175,28.6175,28.6175,28.6175,0.0
2009-10-02 11:10:00,39.38,39.4,39.36,39.39,2400.0,28.5306,28.5451,28.5161,28.5379,2400.0
2009-10-02 11:20:00,39.35,39.35,39.35,39.35,100.0,28.5089,28.5089,28.5089,28.5089,100.0
2009-10-02 11:30:00,39.49,39.49,39.36,39.36,700.0,28.6103,28.6103,28.5161,28.5161,700.0
2009-10-02 11:40:00,39.36,39.36,39.36,39.36,0.0,28.5161,28.5161,28.5161,28.5161,0.0
2009-10-02 11:50:00,39.37,39.37,39.37,39.37,300.0,28.5234,28.5234,28.5234,28.5234,300.0
2009-10-02 12:00:00,39.35,39.42,39.35,39.41,700.0,28.5089,28.5596,28.5089,28.5523,700.0
2009-10-02 12:10:00,39.38,39.4,39.38,39.4,200.0,28.5306,28.5451,28.5306,28.5451,200.0
2009-10-02 12:20:00,39.4,39.4,39.4,39.4,100.0,28.5451,28.5451,28.5451,28.5451,100.0
2009-10-02 12:30:00,39.4,39.4,39.4,39.4,0.0,28.5451,28.5451,28.5451,28.5451,0.0
2009-10-02 12:40:00,39.41,39.41,39.41,39.41,100.0,28.5523,28.5523,28.5523,28.5523,100.0
2009-10-02 12:50:00,39.44,39.44,39.44,39.44,200.0,28.5741,28.5741,28.5741,28.5741,200.0
2009-10-02 13:00:00,39.44,39.44,39.44,39.44,0.0,28.5741,28.5741,28.5741,28.5741,0.0
2009-10-02 13:10:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 13:20:00,39.52,39.52,39.52,39.52,0.0,28.632,28.632,28.632,28.632,0.0
2009-10-02 13:30:00,39.58,39.58,39.58,39.58,2500.0,28.6755,28.6755,28.6755,28.6755,2500.0
2009-10-02 13:40:00,39.58,39.58,39.58,39.58,0.0,28.6755,28.6755,28.6755,28.6755,0.0
2009-10-02 13:50:00,39.54,39.54,39.54,39.54,200.0,28.6465,28.6465,28.6465,28.6465,200.0
2009-10-02 14:00:00,39.5,39.51,39.48,39.5,1700.0,28.6175,28.6248,28.6031,28.6175,1700.0
2009-10-02 14:10:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 14:20:00,39.53,39.54,39.52,39.54,900.0,28.6393,28.6465,28.632,28.6465,900.0
2009-10-02 14:30:00,39.52,39.52,39.52,39.52,100.0,28.632,28.632,28.632,28.632,100.0
2009-10-02 14:40:00,39.52,39.52,39.5,39.5,200.0,28.632,28.632,28.6175,28.6175,200.0
2009-10-02 14:50:00,39.47,39.5,39.47,39.47,7700.0,28.5958,28.6175,28.5958,28.5958,7700.0
2009-10-02 15:00:00,39.47,39.5,39.46,39.5,10700.0,28.5958,28.6175,28.5886,28.6175,10700.0
2009-10-02 15:10:00,39.46,39.46,39.46,39.46,20500.0,28.5886,28.5886,28.5886,28.5886,20500.0
2009-10-02 15:20:00,39.48,39.48,39.46,39.47,3100.0,28.6031,28.6031,28.5886,28.5958,3100.0
2009-10-02 15:30:00,39.47,39.49,39.43,39.46,95900.0,28.5958,28.6103,28.5668,28.5886,95900.0
2009-10-02 15:40:00,39.43,39.49,39.43,39.45,600.0,28.5668,28.6103,28.5668,28.5813,600.0
2009-10-02 15:50:00,39.42,39.43,39.37,39.43,1400.0,28.5596,28.5668,28.5234,28.5668,1400.0
2009-10-05 09:30:00,39.64,39.64,39.64,39.64,600.0,28.719,28.719,28.719,28.719,600.0
2009-10-05 09:40:00,39.55,39.64,39.55,39.64,400.0,28.6538,28.719,28.6538,28.719,400.0
2009-10-05 09:50:00,39.69,39.75,39.68,39.71,4300.0,28.7552,28.7987,28.748,28.7697,4300.0
2009-10-05 10:00:00,39.73,39.78,39.52,39.52,4900.0,28.7842,28.8204,28.632,28.632,4900.0
2009-10-05 10:10:00,39.61,39.62,39.61,39.62,200.0,28.6972,28.7045,28.6972,28.7045,200.0
2009-10-05 10:20:00,39.67,39.69,39.6,39.64,1800.0,28.7407,28.7552,28.69,28.719,1800.0
2009-10-05 10:30:00,39.66,39.71,39.66,39.71,600.0,28.7335,28.7697,28.7335,28.7697,600.0
2009-10-05 10:40:00,39.7,39.7,39.7,39.7,500.0,28.7624,28.7624,28.7624,28.7624,500.0
2009-10-05 10:50:00,39.7,39.79,39.7,39.79,1900.0,28.7624,28.8277,28.7624,28.8277,1900.0
2009-10-05 11:00:00,39.8,39.82,39.8,39.82,600.0,28.8349,28.8494,28.8349,28.8494,600.0
2009-10-05 11:10:00,39.77,39.77,39.77,39.77,300.0,28.8132,28.8132,28.8132,28.8132,300.0
2009-10-05 11:20:00,39.73,39.73,39.7,39.72,11900.0,28.7842,28.7842,28.7624,28.7769,11900.0
2009-10-05 11:30:00,39.75,39.75,39.75,39.75,100.0,28.7987,28.7987,28.7987,28.7987,100.0
2009-10-05 11:40:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-10-05 11:50:00,39.76,39.78,39.76,39.78,300.0,28.8059,28.8204,28.8059,28.8204,300.0
2009-10-05 12:00:00,39.78,39.78,39.78,39.78,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2009-10-05 12:10:00,39.75,39.75,39.74,39.74,9900.0,28.7987,28.7987,28.7914,28.7914,9900.0
2009-10-05 12:20:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:30:00,39.74,39.74,39.74,39.74,0.0,28.7914,28.7914,28.7914,28.7914,0.0
2009-10-05 12:40:00,39.85,39.85,39.85,39.85,600.0,28.8711,28.8711,28.8711,28.8711,600.0
2009-10-05 12:50:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:00:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:10:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:20:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-05 13:30:00,39.93,39.93,39.87,39.87,600.0,28.9291,28.9291,28.8856,28.8856,600.0
2009-10-05 13:40:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 13:50:00,39.87,39.87,39.87,39.87,0.0,28.8856,28.8856,28.8856,28.8856,0.0
2009-10-05 14:00:00,39.91,39.91,39.91,39.91,100.0,28.9146,28.9146,28.9146,28.9146,100.0
2009-10-05 14:10:00,39.85,39.88,39.85,39.88,300.0,28.8711,28.8929,28.8711,28.8929,300.0
2009-10-05 14:20:00,39.84,39.84,39.84,39.84,200.0,28.8639,28.8639,28.8639,28.8639,200.0
2009-10-05 14:30:00,39.95,39.95,39.94,39.94,500.0,28.9436,28.9436,28.9363,28.9363,500.0
2009-10-05 14:40:00,39.94,39.94,39.94,39.94,0.0,28.9363,28.9363,28.9363,28.9363,0.0
2009-10-05 14:50:00,40.06,40.06,40.05,40.05,400.0,29.0233,29.0233,29.016,29.016,400.0
2009-10-05 15:00:00,40.05,40.05,40.05,40.05,300.0,29.016,29.016,29.016,29.016,300.0
2009-10-05 15:10:00,40.04,40.04,40.0,40.0,700.0,29.0088,29.0088,28.9798,28.9798,700.0
2009-10-05 15:20:00,40.04,40.04,40.04,40.04,100.0,29.0088,29.0088,29.0088,29.0088,100.0
2009-10-05 15:30:00,40.03,40.03,40.03,40.03,300.0,29.0015,29.0015,29.0015,29.0015,300.0
2009-10-05 15:40:00,39.95,40.01,39.95,40.01,400.0,28.9436,28.987,28.9436,28.987,400.0
2009-10-05 15:50:00,40.02,40.02,39.97,39.97,5900.0,28.9943,28.9943,28.9581,28.9581,5900.0
2009-10-06 09:30:00,40.54,40.57,40.41,40.48,10100.0,29.371,29.3928,29.2768,29.3276,10100.0
2009-10-06 09:40:00,40.62,40.62,40.58,40.58,1700.0,29.429,29.429,29.4,29.4,1700.0
2009-10-06 09:50:00,40.68,40.73,40.64,40.64,17400.0,29.4725,29.5087,29.4435,29.4435,17400.0
2009-10-06 10:00:00,40.7,40.7,40.69,40.7,500.0,29.4869,29.4869,29.4797,29.4869,500.0
2009-10-06 10:10:00,40.74,40.74,40.74,40.74,400.0,29.5159,29.5159,29.5159,29.5159,400.0
2009-10-06 10:20:00,40.77,40.77,40.77,40.77,300.0,29.5377,29.5377,29.5377,29.5377,300.0
2009-10-06 10:30:00,40.71,40.71,40.71,40.71,200.0,29.4942,29.4942,29.4942,29.4942,200.0
2009-10-06 10:40:00,40.78,40.78,40.78,40.78,700.0,29.5449,29.5449,29.5449,29.5449,700.0
2009-10-06 10:50:00,40.8,40.82,40.8,40.82,500.0,29.5594,29.5739,29.5594,29.5739,500.0
2009-10-06 11:00:00,40.87,40.87,40.87,40.87,400.0,29.6101,29.6101,29.6101,29.6101,400.0
2009-10-06 11:10:00,40.94,40.94,40.87,40.9,10500.0,29.6608,29.6608,29.6101,29.6318,10500.0
2009-10-06 11:20:00,40.88,40.88,40.85,40.85,1100.0,29.6174,29.6174,29.5956,29.5956,1100.0
2009-10-06 11:30:00,40.88,40.9,40.85,40.85,22600.0,29.6174,29.6318,29.5956,29.5956,22600.0
2009-10-06 11:40:00,40.83,40.83,40.83,40.83,1000.0,29.5811,29.5811,29.5811,29.5811,1000.0
2009-10-06 11:50:00,40.81,40.81,40.81,40.81,200.0,29.5666,29.5666,29.5666,29.5666,200.0
2009-10-06 12:00:00,40.85,40.86,40.85,40.86,300.0,29.5956,29.6029,29.5956,29.6029,300.0
2009-10-06 12:10:00,40.79,40.87,40.79,40.87,400.0,29.5521,29.6101,29.5521,29.6101,400.0
2009-10-06 12:20:00,40.85,40.87,40.85,40.87,400.0,29.5956,29.6101,29.5956,29.6101,400.0
2009-10-06 12:30:00,40.9,40.9,40.9,40.9,1900.0,29.6318,29.6318,29.6318,29.6318,1900.0
2009-10-06 12:40:00,40.89,40.89,40.89,40.89,1600.0,29.6246,29.6246,29.6246,29.6246,1600.0
2009-10-06 12:50:00,40.79,40.79,40.74,40.74,300.0,29.5521,29.5521,29.5159,29.5159,300.0
2009-10-06 13:00:00,40.74,40.74,40.74,40.74,200.0,29.5159,29.5159,29.5159,29.5159,200.0
2009-10-06 13:10:00,40.72,40.72,40.72,40.72,200.0,29.5014,29.5014,29.5014,29.5014,200.0
2009-10-06 13:20:00,40.77,40.77,40.77,40.77,600.0,29.5377,29.5377,29.5377,29.5377,600.0
2009-10-06 13:30:00,40.74,40.77,40.7,40.77,8600.0,29.5159,29.5377,29.4869,29.5377,8600.0
2009-10-06 13:40:00,40.66,40.68,40.63,40.68,900.0,29.458,29.4725,29.4362,29.4725,900.0
2009-10-06 13:50:00,40.58,40.58,40.58,40.58,500.0,29.4,29.4,29.4,29.4,500.0
2009-10-06 14:00:00,40.6,40.6,40.48,40.48,6200.0,29.4145,29.4145,29.3276,29.3276,6200.0
2009-10-06 14:10:00,40.58,40.58,40.55,40.55,500.0,29.4,29.4,29.3783,29.3783,500.0
2009-10-06 14:20:00,40.49,40.49,40.44,40.44,800.0,29.3348,29.3348,29.2986,29.2986,800.0
2009-10-06 14:30:00,40.42,40.52,40.42,40.52,50700.0,29.2841,29.3565,29.2841,29.3565,50700.0
2009-10-06 14:40:00,40.53,40.61,40.52,40.55,1300.0,29.3638,29.4217,29.3565,29.3783,1300.0
2009-10-06 14:50:00,40.53,40.55,40.51,40.55,400.0,29.3638,29.3783,29.3493,29.3783,400.0
2009-10-06 15:00:00,40.57,40.62,40.57,40.62,700.0,29.3928,29.429,29.3928,29.429,700.0
2009-10-06 15:10:00,40.71,40.71,40.69,40.69,1400.0,29.4942,29.4942,29.4797,29.4797,1400.0
2009-10-06 15:20:00,40.67,40.73,40.45,40.45,77100.0,29.4652,29.5087,29.3058,29.3058,77100.0
2009-10-06 15:30:00,40.73,40.75,40.68,40.74,4100.0,29.5087,29.5232,29.4725,29.5159,4100.0
2009-10-06 15:40:00,40.69,40.69,40.63,40.63,1000.0,29.4797,29.4797,29.4362,29.4362,1000.0
2009-10-06 15:50:00,40.64,40.68,40.58,40.64,5000.0,29.4435,29.4725,29.4,29.4435,5000.0
2009-10-07 09:30:00,40.79,40.83,40.57,40.74,51800.0,29.5521,29.5811,29.3928,29.5159,51800.0
2009-10-07 09:40:00,40.67,40.67,40.51,40.51,30400.0,29.4652,29.4652,29.3493,29.3493,30400.0
2009-10-07 09:50:00,40.57,40.68,40.56,40.67,76800.0,29.3928,29.4725,29.3855,29.4652,76800.0
2009-10-07 10:00:00,40.61,40.66,40.58,40.66,18800.0,29.4217,29.458,29.4,29.458,18800.0
2009-10-07 10:10:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-07 10:20:00,40.74,40.75,40.73,40.75,1100.0,29.5159,29.5232,29.5087,29.5232,1100.0
2009-10-07 10:30:00,40.71,40.71,40.59,40.63,2900.0,29.4942,29.4942,29.4072,29.4362,2900.0
2009-10-07 10:40:00,40.69,40.69,40.61,40.61,500.0,29.4797,29.4797,29.4217,29.4217,500.0
2009-10-07 10:50:00,40.63,40.63,40.63,40.63,400.0,29.4362,29.4362,29.4362,29.4362,400.0
2009-10-07 11:00:00,40.78,40.78,40.78,40.78,2700.0,29.5449,29.5449,29.5449,29.5449,2700.0
2009-10-07 11:10:00,40.74,40.74,40.74,40.74,100.0,29.5159,29.5159,29.5159,29.5159,100.0
2009-10-07 11:20:00,40.74,40.74,40.71,40.71,600.0,29.5159,29.5159,29.4942,29.4942,600.0
2009-10-07 11:30:00,40.7,40.71,40.64,40.64,600.0,29.4869,29.4942,29.4435,29.4435,600.0
2009-10-07 11:40:00,40.6,40.61,40.59,40.61,500.0,29.4145,29.4217,29.4072,29.4217,500.0
2009-10-07 11:50:00,40.57,40.57,40.56,40.57,10800.0,29.3928,29.3928,29.3855,29.3928,10800.0
2009-10-07 12:00:00,40.57,40.57,40.57,40.57,900.0,29.3928,29.3928,29.3928,29.3928,900.0
2009-10-07 12:10:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:20:00,40.57,40.57,40.57,40.57,0.0,29.3928,29.3928,29.3928,29.3928,0.0
2009-10-07 12:30:00,40.6,40.6,40.58,40.58,300.0,29.4145,29.4145,29.4,29.4,300.0
2009-10-07 12:40:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 12:50:00,40.58,40.58,40.58,40.58,0.0,29.4,29.4,29.4,29.4,0.0
2009-10-07 13:00:00,40.64,40.64,40.62,40.62,700.0,29.4435,29.4435,29.429,29.429,700.0
2009-10-07 13:10:00,40.6,40.63,40.6,40.63,300.0,29.4145,29.4362,29.4145,29.4362,300.0
2009-10-07 13:20:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:30:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 13:40:00,40.64,40.64,40.62,40.62,200.0,29.4435,29.4435,29.429,29.429,200.0
2009-10-07 13:50:00,40.61,40.61,40.57,40.57,2500.0,29.4217,29.4217,29.3928,29.3928,2500.0
2009-10-07 14:00:00,40.6,40.61,40.56,40.61,5000.0,29.4145,29.4217,29.3855,29.4217,5000.0
2009-10-07 14:10:00,40.6,40.6,40.55,40.59,29400.0,29.4145,29.4145,29.3783,29.4072,29400.0
2009-10-07 14:20:00,40.57,40.59,40.57,40.59,15500.0,29.3928,29.4072,29.3928,29.4072,15500.0
2009-10-07 14:30:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:40:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 14:50:00,40.59,40.59,40.59,40.59,0.0,29.4072,29.4072,29.4072,29.4072,0.0
2009-10-07 15:00:00,40.65,40.65,40.63,40.63,400.0,29.4507,29.4507,29.4362,29.4362,400.0
2009-10-07 15:10:00,40.63,40.63,40.63,40.63,0.0,29.4362,29.4362,29.4362,29.4362,0.0
2009-10-07 15:20:00,40.66,40.68,40.65,40.68,2500.0,29.458,29.4725,29.4507,29.4725,2500.0
2009-10-07 15:30:00,40.66,40.78,40.66,40.77,4100.0,29.458,29.5449,29.458,29.5377,4100.0
2009-10-07 15:40:00,40.78,40.78,40.75,40.75,2600.0,29.5449,29.5449,29.5232,29.5232,2600.0
2009-10-07 15:50:00,40.74,40.81,40.74,40.81,2800.0,29.5159,29.5666,29.5159,29.5666,2800.0
2009-10-08 09:30:00,41.3,41.3,41.11,41.21,56100.0,29.9216,29.9216,29.784,29.8564,56100.0
2009-10-08 09:40:00,41.24,41.26,41.23,41.23,3500.0,29.8782,29.8927,29.8709,29.8709,3500.0
2009-10-08 09:50:00,41.2,41.22,41.1,41.1,1400.0,29.8492,29.8637,29.7767,29.7767,1400.0
2009-10-08 10:00:00,41.12,41.12,41.04,41.04,1800.0,29.7912,29.7912,29.7333,29.7333,1800.0
2009-10-08 10:10:00,41.14,41.14,41.14,41.14,300.0,29.8057,29.8057,29.8057,29.8057,300.0
2009-10-08 10:20:00,41.12,41.19,41.12,41.17,19100.0,29.7912,29.8419,29.7912,29.8275,19100.0
2009-10-08 10:30:00,41.23,41.23,41.21,41.21,3400.0,29.8709,29.8709,29.8564,29.8564,3400.0
2009-10-08 10:40:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-10-08 10:50:00,41.25,41.26,41.24,41.25,1100.0,29.8854,29.8927,29.8782,29.8854,1100.0
2009-10-08 11:00:00,41.27,41.27,41.23,41.24,900.0,29.8999,29.8999,29.8709,29.8782,900.0
2009-10-08 11:10:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-08 11:20:00,41.41,41.41,41.4,41.4,400.0,30.0013,30.0013,29.9941,29.9941,400.0
2009-10-08 11:30:00,41.38,41.44,41.38,41.44,2100.0,29.9796,30.0231,29.9796,30.0231,2100.0
2009-10-08 11:40:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-08 11:50:00,41.39,41.39,41.39,41.39,400.0,29.9868,29.9868,29.9868,29.9868,400.0
2009-10-08 12:00:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:10:00,41.39,41.39,41.39,41.39,0.0,29.9868,29.9868,29.9868,29.9868,0.0
2009-10-08 12:20:00,41.4,41.5,41.39,41.5,5900.0,29.9941,30.0665,29.9868,30.0665,5900.0
2009-10-08 12:30:00,41.46,41.46,41.46,41.46,100.0,30.0376,30.0376,30.0376,30.0376,100.0
2009-10-08 12:40:00,41.46,41.46,41.46,41.46,0.0,30.0376,30.0376,30.0376,30.0376,0.0
2009-10-08 12:50:00,41.44,41.47,41.44,41.47,900.0,30.0231,30.0448,30.0231,30.0448,900.0
2009-10-08 13:00:00,41.44,41.45,41.41,41.41,2500.0,30.0231,30.0303,30.0013,30.0013,2500.0
2009-10-08 13:10:00,41.33,41.33,41.33,41.33,100.0,29.9434,29.9434,29.9434,29.9434,100.0
2009-10-08 13:20:00,41.33,41.33,41.33,41.33,0.0,29.9434,29.9434,29.9434,29.9434,0.0
2009-10-08 13:30:00,41.36,41.36,41.34,41.36,700.0,29.9651,29.9651,29.9506,29.9651,700.0
2009-10-08 13:40:00,41.28,41.29,41.28,41.28,400.0,29.9071,29.9144,29.9071,29.9071,400.0
2009-10-08 13:50:00,41.36,41.36,41.36,41.36,100.0,29.9651,29.9651,29.9651,29.9651,100.0
2009-10-08 14:00:00,41.34,41.34,41.32,41.34,1500.0,29.9506,29.9506,29.9361,29.9506,1500.0
2009-10-08 14:10:00,41.3,41.31,41.28,41.31,1300.0,29.9216,29.9289,29.9071,29.9289,1300.0
2009-10-08 14:20:00,41.31,41.32,41.25,41.29,5700.0,29.9289,29.9361,29.8854,29.9144,5700.0
2009-10-08 14:30:00,41.36,41.36,41.35,41.35,600.0,29.9651,29.9651,29.9579,29.9579,600.0
2009-10-08 14:40:00,41.3,41.33,41.3,41.33,800.0,29.9216,29.9434,29.9216,29.9434,800.0
2009-10-08 14:50:00,41.36,41.36,41.32,41.32,1600.0,29.9651,29.9651,29.9361,29.9361,1600.0
2009-10-08 15:00:00,41.39,41.39,41.39,41.39,300.0,29.9868,29.9868,29.9868,29.9868,300.0
2009-10-08 15:10:00,41.39,41.39,41.37,41.37,400.0,29.9868,29.9868,29.9724,29.9724,400.0
2009-10-08 15:20:00,41.41,41.41,41.36,41.36,1600.0,30.0013,30.0013,29.9651,29.9651,1600.0
2009-10-08 15:30:00,41.35,41.37,41.27,41.27,2900.0,29.9579,29.9724,29.8999,29.8999,2900.0
2009-10-08 15:40:00,41.29,41.35,41.29,41.35,51600.0,29.9144,29.9579,29.9144,29.9579,51600.0
2009-10-08 15:50:00,41.32,41.32,41.29,41.31,1900.0,29.9361,29.9361,29.9144,29.9289,1900.0
2009-10-09 09:30:00,41.27,41.27,41.27,41.27,4500.0,29.8999,29.8999,29.8999,29.8999,4500.0
2009-10-09 09:40:00,41.23,41.23,41.23,41.23,1900.0,29.8709,29.8709,29.8709,29.8709,1900.0
2009-10-09 09:50:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 10:00:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-10-09 10:10:00,41.32,41.34,41.3,41.34,6200.0,29.9361,29.9506,29.9216,29.9506,6200.0
2009-10-09 10:20:00,41.34,41.34,41.34,41.34,0.0,29.9506,29.9506,29.9506,29.9506,0.0
2009-10-09 10:30:00,41.31,41.36,41.31,41.36,5300.0,29.9289,29.9651,29.9289,29.9651,5300.0
2009-10-09 10:40:00,41.27,41.32,41.27,41.32,900.0,29.8999,29.9361,29.8999,29.9361,900.0
2009-10-09 10:50:00,41.32,41.32,41.32,41.32,0.0,29.9361,29.9361,29.9361,29.9361,0.0
2009-10-09 11:00:00,41.32,41.33,41.32,41.33,1600.0,29.9361,29.9434,29.9361,29.9434,1600.0
2009-10-09 11:10:00,41.33,41.33,41.27,41.27,6900.0,29.9434,29.9434,29.8999,29.8999,6900.0
2009-10-09 11:20:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:30:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:40:00,41.27,41.27,41.27,41.27,0.0,29.8999,29.8999,29.8999,29.8999,0.0
2009-10-09 11:50:00,41.25,41.29,41.25,41.29,500.0,29.8854,29.9144,29.8854,29.9144,500.0
2009-10-09 12:00:00,41.27,41.27,41.25,41.25,5300.0,29.8999,29.8999,29.8854,29.8854,5300.0
2009-10-09 12:10:00,41.25,41.25,41.25,41.25,0.0,29.8854,29.8854,29.8854,29.8854,0.0
2009-10-09 12:20:00,41.16,41.16,41.16,41.16,200.0,29.8202,29.8202,29.8202,29.8202,200.0
2009-10-09 12:30:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:40:00,41.16,41.16,41.16,41.16,0.0,29.8202,29.8202,29.8202,29.8202,0.0
2009-10-09 12:50:00,41.19,41.19,41.19,41.19,600.0,29.8419,29.8419,29.8419,29.8419,600.0
2009-10-09 13:00:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:10:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:20:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:30:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:40:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 13:50:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:00:00,41.19,41.19,41.19,41.19,0.0,29.8419,29.8419,29.8419,29.8419,0.0
2009-10-09 14:10:00,41.23,41.23,41.22,41.22,600.0,29.8709,29.8709,29.8637,29.8637,600.0
2009-10-09 14:20:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:30:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:40:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 14:50:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:00:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:10:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-10-09 15:20:00,41.31,41.31,41.31,41.31,1000.0,29.9289,29.9289,29.9289,29.9289,1000.0
2009-10-09 15:30:00,41.35,41.35,41.35,41.35,4400.0,29.9579,29.9579,29.9579,29.9579,4400.0
2009-10-09 15:40:00,41.35,41.35,41.31,41.31,1300.0,29.9579,29.9579,29.9289,29.9289,1300.0
2009-10-09 15:50:00,41.34,41.38,41.33,41.38,2300.0,29.9506,29.9796,29.9434,29.9796,2300.0
2009-10-12 09:30:00,41.43,41.74,41.43,41.74,23000.0,30.0158,30.2404,30.0158,30.2404,23000.0
2009-10-12 09:40:00,41.72,41.74,41.72,41.74,600.0,30.2259,30.2404,30.2259,30.2404,600.0
2009-10-12 09:50:00,41.68,41.68,41.68,41.68,200.0,30.1969,30.1969,30.1969,30.1969,200.0
2009-10-12 10:00:00,41.75,41.75,41.75,41.75,200.0,30.2477,30.2477,30.2477,30.2477,200.0
2009-10-12 10:10:00,41.7,41.7,41.7,41.7,200.0,30.2114,30.2114,30.2114,30.2114,200.0
2009-10-12 10:20:00,41.73,41.73,41.62,41.72,15400.0,30.2332,30.2332,30.1535,30.2259,15400.0
2009-10-12 10:30:00,41.72,41.76,41.72,41.74,3800.0,30.2259,30.2549,30.2259,30.2404,3800.0
2009-10-12 10:40:00,41.75,41.75,41.75,41.75,3700.0,30.2477,30.2477,30.2477,30.2477,3700.0
2009-10-12 10:50:00,41.75,41.76,41.74,41.76,3100.0,30.2477,30.2549,30.2404,30.2549,3100.0
2009-10-12 11:00:00,41.78,41.78,41.76,41.76,3200.0,30.2694,30.2694,30.2549,30.2549,3200.0
2009-10-12 11:10:00,41.76,41.76,41.76,41.76,2800.0,30.2549,30.2549,30.2549,30.2549,2800.0
2009-10-12 11:20:00,41.76,41.76,41.74,41.74,2700.0,30.2549,30.2549,30.2404,30.2404,2700.0
2009-10-12 11:30:00,41.71,41.71,41.69,41.69,2600.0,30.2187,30.2187,30.2042,30.2042,2600.0
2009-10-12 11:40:00,41.7,41.7,41.65,41.68,4800.0,30.2114,30.2114,30.1752,30.1969,4800.0
2009-10-12 11:50:00,41.66,41.67,41.64,41.67,5900.0,30.1825,30.1897,30.168,30.1897,5900.0
2009-10-12 12:00:00,41.66,41.66,41.64,41.64,7400.0,30.1825,30.1825,30.168,30.168,7400.0
2009-10-12 12:10:00,41.66,41.66,41.64,41.64,18300.0,30.1825,30.1825,30.168,30.168,18300.0
2009-10-12 12:20:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-10-12 12:30:00,41.6,41.6,41.6,41.6,5000.0,30.139,30.139,30.139,30.139,5000.0
2009-10-12 12:40:00,41.59,41.59,41.59,41.59,10000.0,30.1317,30.1317,30.1317,30.1317,10000.0
2009-10-12 12:50:00,41.63,41.63,41.6,41.6,12100.0,30.1607,30.1607,30.139,30.139,12100.0
2009-10-12 13:00:00,41.6,41.6,41.6,41.6,11300.0,30.139,30.139,30.139,30.139,11300.0
2009-10-12 13:10:00,41.61,41.61,41.6,41.6,5100.0,30.1462,30.1462,30.139,30.139,5100.0
2009-10-12 13:20:00,41.62,41.62,41.59,41.6,800.0,30.1535,30.1535,30.1317,30.139,800.0
2009-10-12 13:30:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-10-12 13:40:00,41.6,41.63,41.6,41.63,6100.0,30.139,30.1607,30.139,30.1607,6100.0
2009-10-12 13:50:00,41.6,41.62,41.59,41.62,600.0,30.139,30.1535,30.1317,30.1535,600.0
2009-10-12 14:00:00,41.63,41.63,41.63,41.63,1100.0,30.1607,30.1607,30.1607,30.1607,1100.0
2009-10-12 14:10:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-10-12 14:20:00,41.5,41.5,41.45,41.45,1000.0,30.0665,30.0665,30.0303,30.0303,1000.0
2009-10-12 14:30:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-12 14:40:00,41.39,41.4,41.37,41.4,1500.0,29.9868,29.9941,29.9724,29.9941,1500.0
2009-10-12 14:50:00,41.39,41.41,41.36,41.41,1600.0,29.9868,30.0013,29.9651,30.0013,1600.0
2009-10-12 15:00:00,41.41,41.48,41.41,41.42,2900.0,30.0013,30.052,30.0013,30.0086,2900.0
2009-10-12 15:10:00,41.43,41.48,41.42,41.42,3400.0,30.0158,30.052,30.0086,30.0086,3400.0
2009-10-12 15:20:00,41.42,41.46,41.42,41.44,1500.0,30.0086,30.0376,30.0086,30.0231,1500.0
2009-10-12 15:30:00,41.45,41.5,41.42,41.43,2000.0,30.0303,30.0665,30.0086,30.0158,2000.0
2009-10-12 15:40:00,41.41,41.46,41.41,41.42,3200.0,30.0013,30.0376,30.0013,30.0086,3200.0
2009-10-12 15:50:00,41.46,41.5,41.41,41.45,14800.0,30.0376,30.0665,30.0013,30.0303,14800.0
2009-10-13 09:30:00,41.58,41.58,41.41,41.48,20500.0,30.1245,30.1245,30.0013,30.052,20500.0
2009-10-13 09:40:00,41.46,41.46,41.34,41.38,8300.0,30.0376,30.0376,29.9506,29.9796,8300.0
2009-10-13 09:50:00,41.41,41.42,41.24,41.24,5900.0,30.0013,30.0086,29.8782,29.8782,5900.0
2009-10-13 10:00:00,41.16,41.28,41.16,41.19,4500.0,29.8202,29.9071,29.8202,29.8419,4500.0
2009-10-13 10:10:00,41.28,41.31,41.21,41.31,1600.0,29.9071,29.9289,29.8564,29.9289,1600.0
2009-10-13 10:20:00,41.3,41.3,41.24,41.24,500.0,29.9216,29.9216,29.8782,29.8782,500.0
2009-10-13 10:30:00,41.24,41.24,41.24,41.24,0.0,29.8782,29.8782,29.8782,29.8782,0.0
2009-10-13 10:40:00,41.33,41.33,41.26,41.26,800.0,29.9434,29.9434,29.8927,29.8927,800.0
2009-10-13 10:50:00,41.29,41.3,41.29,41.3,400.0,29.9144,29.9216,29.9144,29.9216,400.0
2009-10-13 11:00:00,41.32,41.32,41.27,41.27,300.0,29.9361,29.9361,29.8999,29.8999,300.0
2009-10-13 11:10:00,41.25,41.26,41.25,41.25,900.0,29.8854,29.8927,29.8854,29.8854,900.0
2009-10-13 11:20:00,41.25,41.28,41.21,41.25,14700.0,29.8854,29.9071,29.8564,29.8854,14700.0
2009-10-13 11:30:00,41.27,41.3,41.24,41.28,5200.0,29.8999,29.9216,29.8782,29.9071,5200.0
2009-10-13 11:40:00,41.33,41.42,41.33,41.4,39900.0,29.9434,30.0086,29.9434,29.9941,39900.0
2009-10-13 11:50:00,41.4,41.43,41.39,41.41,48600.0,29.9941,30.0158,29.9868,30.0013,48600.0
2009-10-13 12:00:00,41.41,41.41,41.4,41.4,1800.0,30.0013,30.0013,29.9941,29.9941,1800.0
2009-10-13 12:10:00,41.4,41.4,41.4,41.4,6300.0,29.9941,29.9941,29.9941,29.9941,6300.0
2009-10-13 12:20:00,41.4,41.4,41.4,41.4,0.0,29.9941,29.9941,29.9941,29.9941,0.0
2009-10-13 12:30:00,41.37,41.38,41.37,41.38,600.0,29.9724,29.9796,29.9724,29.9796,600.0
2009-10-13 12:40:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 12:50:00,41.38,41.38,41.38,41.38,1000.0,29.9796,29.9796,29.9796,29.9796,1000.0
2009-10-13 13:00:00,41.35,41.35,41.35,41.35,100.0,29.9579,29.9579,29.9579,29.9579,100.0
2009-10-13 13:10:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:20:00,41.35,41.35,41.35,41.35,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2009-10-13 13:30:00,41.39,41.39,41.38,41.38,800.0,29.9868,29.9868,29.9796,29.9796,800.0
2009-10-13 13:40:00,41.38,41.38,41.38,41.38,100.0,29.9796,29.9796,29.9796,29.9796,100.0
2009-10-13 13:50:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 14:00:00,41.38,41.38,41.38,41.38,0.0,29.9796,29.9796,29.9796,29.9796,0.0
2009-10-13 14:10:00,41.23,41.26,41.23,41.26,1100.0,29.8709,29.8927,29.8709,29.8927,1100.0
2009-10-13 14:20:00,41.26,41.3,41.26,41.3,2800.0,29.8927,29.9216,29.8927,29.9216,2800.0
2009-10-13 14:30:00,41.3,41.34,41.28,41.29,2200.0,29.9216,29.9506,29.9071,29.9144,2200.0
2009-10-13 14:40:00,41.32,41.35,41.32,41.35,1300.0,29.9361,29.9579,29.9361,29.9579,1300.0
2009-10-13 14:50:00,41.33,41.35,41.32,41.32,1300.0,29.9434,29.9579,29.9361,29.9361,1300.0
2009-10-13 15:00:00,41.33,41.38,41.32,41.34,1700.0,29.9434,29.9796,29.9361,29.9506,1700.0
2009-10-13 15:10:00,41.33,41.45,41.33,41.39,7100.0,29.9434,30.0303,29.9434,29.9868,7100.0
2009-10-13 15:20:00,41.39,41.47,41.39,41.45,26500.0,29.9868,30.0448,29.9868,30.0303,26500.0
2009-10-13 15:30:00,41.39,41.45,41.32,41.33,1600.0,29.9868,30.0303,29.9361,29.9434,1600.0
2009-10-13 15:40:00,41.34,41.34,41.32,41.33,1300.0,29.9506,29.9506,29.9361,29.9434,1300.0
2009-10-13 15:50:00,41.32,41.38,41.32,41.33,1600.0,29.9361,29.9796,29.9361,29.9434,1600.0
2009-10-14 09:30:00,42.25,42.25,42.02,42.11,11600.0,30.6099,30.6099,30.4433,30.5085,11600.0
2009-10-14 09:40:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-14 09:50:00,42.02,42.02,41.98,42.0,900.0,30.4433,30.4433,30.4143,30.4288,900.0
2009-10-14 10:00:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:10:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 10:20:00,41.91,41.91,41.91,41.91,200.0,30.3636,30.3636,30.3636,30.3636,200.0
2009-10-14 10:30:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-10-14 10:40:00,42.01,42.03,41.94,41.94,3300.0,30.436,30.4505,30.3853,30.3853,3300.0
2009-10-14 10:50:00,42.0,42.04,41.93,42.0,5400.0,30.4288,30.4578,30.3781,30.4288,5400.0
2009-10-14 11:00:00,42.02,42.02,41.99,42.02,1900.0,30.4433,30.4433,30.4215,30.4433,1900.0
2009-10-14 11:10:00,42.04,42.05,42.0,42.0,500.0,30.4578,30.465,30.4288,30.4288,500.0
2009-10-14 11:20:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-10-14 11:30:00,42.1,42.1,42.04,42.04,2000.0,30.5012,30.5012,30.4578,30.4578,2000.0
2009-10-14 11:40:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-14 11:50:00,42.1,42.13,42.0,42.0,34700.0,30.5012,30.523,30.4288,30.4288,34700.0
2009-10-14 12:00:00,42.05,42.05,42.0,42.0,300.0,30.465,30.465,30.4288,30.4288,300.0
2009-10-14 12:10:00,41.99,41.99,41.99,41.99,6300.0,30.4215,30.4215,30.4215,30.4215,6300.0
2009-10-14 12:20:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:30:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:40:00,41.99,41.99,41.99,41.99,0.0,30.4215,30.4215,30.4215,30.4215,0.0
2009-10-14 12:50:00,42.0,42.0,42.0,42.0,1400.0,30.4288,30.4288,30.4288,30.4288,1400.0
2009-10-14 13:00:00,42.0,42.11,42.0,42.04,15600.0,30.4288,30.5085,30.4288,30.4578,15600.0
2009-10-14 13:10:00,42.09,42.09,42.05,42.09,900.0,30.494,30.494,30.465,30.494,900.0
2009-10-14 13:20:00,42.09,42.09,42.03,42.04,8700.0,30.494,30.494,30.4505,30.4578,8700.0
2009-10-14 13:30:00,42.05,42.07,42.05,42.07,200.0,30.465,30.4795,30.465,30.4795,200.0
2009-10-14 13:40:00,42.05,42.07,42.05,42.05,3400.0,30.465,30.4795,30.465,30.465,3400.0
2009-10-14 13:50:00,42.06,42.13,42.06,42.1,32600.0,30.4723,30.523,30.4723,30.5012,32600.0
2009-10-14 14:00:00,42.1,42.14,42.05,42.14,28800.0,30.5012,30.5302,30.465,30.5302,28800.0
2009-10-14 14:10:00,42.15,42.18,42.08,42.1,170800.0,30.5375,30.5592,30.4867,30.5012,170800.0
2009-10-14 14:20:00,42.07,42.1,42.07,42.1,53300.0,30.4795,30.5012,30.4795,30.5012,53300.0
2009-10-14 14:30:00,42.1,42.11,42.09,42.1,15700.0,30.5012,30.5085,30.494,30.5012,15700.0
2009-10-14 14:40:00,42.1,42.1,42.1,42.1,4200.0,30.5012,30.5012,30.5012,30.5012,4200.0
2009-10-14 14:50:00,42.1,42.11,42.1,42.1,11100.0,30.5012,30.5085,30.5012,30.5012,11100.0
2009-10-14 15:00:00,42.1,42.12,42.1,42.12,21100.0,30.5012,30.5157,30.5012,30.5157,21100.0
2009-10-14 15:10:00,42.12,42.15,42.11,42.15,21100.0,30.5157,30.5375,30.5085,30.5375,21100.0
2009-10-14 15:20:00,42.12,42.22,42.12,42.2,65000.0,30.5157,30.5882,30.5157,30.5737,65000.0
2009-10-14 15:30:00,42.18,42.19,42.17,42.17,17100.0,30.5592,30.5664,30.5519,30.5519,17100.0
2009-10-14 15:40:00,42.2,42.27,42.2,42.23,5600.0,30.5737,30.6244,30.5737,30.5954,5600.0
2009-10-14 15:50:00,42.21,42.26,42.21,42.26,300.0,30.5809,30.6172,30.5809,30.6172,300.0
2009-10-15 09:30:00,42.04,42.04,42.04,42.04,3900.0,30.4578,30.4578,30.4578,30.4578,3900.0
2009-10-15 09:40:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 09:50:00,42.04,42.04,42.04,42.04,0.0,30.4578,30.4578,30.4578,30.4578,0.0
2009-10-15 10:00:00,42.13,42.14,42.04,42.14,2900.0,30.523,30.5302,30.4578,30.5302,2900.0
2009-10-15 10:10:00,42.14,42.14,42.14,42.14,0.0,30.5302,30.5302,30.5302,30.5302,0.0
2009-10-15 10:20:00,42.1,42.1,42.1,42.1,50000.0,30.5012,30.5012,30.5012,30.5012,50000.0
2009-10-15 10:30:00,42.07,42.07,42.06,42.06,25800.0,30.4795,30.4795,30.4723,30.4723,25800.0
2009-10-15 10:40:00,42.03,42.06,42.02,42.06,6000.0,30.4505,30.4723,30.4433,30.4723,6000.0
2009-10-15 10:50:00,42.05,42.13,42.05,42.11,1000.0,30.465,30.523,30.465,30.5085,1000.0
2009-10-15 11:00:00,42.19,42.19,42.19,42.19,300.0,30.5664,30.5664,30.5664,30.5664,300.0
2009-10-15 11:10:00,42.2,42.2,42.13,42.13,1600.0,30.5737,30.5737,30.523,30.523,1600.0
2009-10-15 11:20:00,42.1,42.1,42.06,42.06,300.0,30.5012,30.5012,30.4723,30.4723,300.0
2009-10-15 11:30:00,42.08,42.11,42.08,42.11,200.0,30.4867,30.5085,30.4867,30.5085,200.0
2009-10-15 11:40:00,42.16,42.16,42.14,42.16,500.0,30.5447,30.5447,30.5302,30.5447,500.0
2009-10-15 11:50:00,42.14,42.18,42.14,42.18,800.0,30.5302,30.5592,30.5302,30.5592,800.0
2009-10-15 12:00:00,42.2,42.2,42.18,42.19,2600.0,30.5737,30.5737,30.5592,30.5664,2600.0
2009-10-15 12:10:00,42.21,42.25,42.21,42.24,3600.0,30.5809,30.6099,30.5809,30.6027,3600.0
2009-10-15 12:20:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:30:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-10-15 12:40:00,42.24,42.26,42.24,42.25,7100.0,30.6027,30.6172,30.6027,30.6099,7100.0
2009-10-15 12:50:00,42.19,42.19,42.19,42.19,100.0,30.5664,30.5664,30.5664,30.5664,100.0
2009-10-15 13:00:00,42.2,42.2,42.16,42.18,1800.0,30.5737,30.5737,30.5447,30.5592,1800.0
2009-10-15 13:10:00,42.2,42.2,42.2,42.2,100.0,30.5737,30.5737,30.5737,30.5737,100.0
2009-10-15 13:20:00,42.2,42.22,42.2,42.22,600.0,30.5737,30.5882,30.5737,30.5882,600.0
2009-10-15 13:30:00,42.2,42.2,42.2,42.2,200.0,30.5737,30.5737,30.5737,30.5737,200.0
2009-10-15 13:40:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 13:50:00,42.2,42.2,42.2,42.2,0.0,30.5737,30.5737,30.5737,30.5737,0.0
2009-10-15 14:00:00,42.25,42.25,42.25,42.25,100.0,30.6099,30.6099,30.6099,30.6099,100.0
2009-10-15 14:10:00,42.25,42.25,42.25,42.25,200.0,30.6099,30.6099,30.6099,30.6099,200.0
2009-10-15 14:20:00,42.25,42.25,42.23,42.23,600.0,30.6099,30.6099,30.5954,30.5954,600.0
2009-10-15 14:30:00,42.23,42.23,42.23,42.23,0.0,30.5954,30.5954,30.5954,30.5954,0.0
2009-10-15 14:40:00,42.31,42.31,42.31,42.31,500.0,30.6534,30.6534,30.6534,30.6534,500.0
2009-10-15 14:50:00,42.38,42.38,42.38,42.38,100.0,30.7041,30.7041,30.7041,30.7041,100.0
2009-10-15 15:00:00,42.35,42.35,42.35,42.35,300.0,30.6824,30.6824,30.6824,30.6824,300.0
2009-10-15 15:10:00,42.37,42.37,42.36,42.36,1900.0,30.6968,30.6968,30.6896,30.6896,1900.0
2009-10-15 15:20:00,42.31,42.31,42.29,42.29,1100.0,30.6534,30.6534,30.6389,30.6389,1100.0
2009-10-15 15:30:00,42.29,42.3,42.29,42.29,3000.0,30.6389,30.6461,30.6389,30.6389,3000.0
2009-10-15 15:40:00,42.34,42.34,42.33,42.33,600.0,30.6751,30.6751,30.6679,30.6679,600.0
2009-10-15 15:50:00,42.37,42.42,42.36,42.42,3400.0,30.6968,30.7331,30.6896,30.7331,3400.0
2009-10-16 09:30:00,41.91,41.94,41.91,41.94,5500.0,30.3636,30.3853,30.3636,30.3853,5500.0
2009-10-16 09:40:00,41.92,41.92,41.89,41.92,9400.0,30.3708,30.3708,30.3491,30.3708,9400.0
2009-10-16 09:50:00,41.93,41.93,41.91,41.91,500.0,30.3781,30.3781,30.3636,30.3636,500.0
2009-10-16 10:00:00,41.75,41.77,41.7,41.7,2600.0,30.2477,30.2622,30.2114,30.2114,2600.0
2009-10-16 10:10:00,41.8,41.82,41.8,41.82,600.0,30.2839,30.2984,30.2839,30.2984,600.0
2009-10-16 10:20:00,41.83,41.83,41.83,41.83,300.0,30.3056,30.3056,30.3056,30.3056,300.0
2009-10-16 10:30:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 10:40:00,41.75,41.75,41.75,41.75,1100.0,30.2477,30.2477,30.2477,30.2477,1100.0
2009-10-16 10:50:00,41.73,41.73,41.72,41.72,3500.0,30.2332,30.2332,30.2259,30.2259,3500.0
2009-10-16 11:00:00,41.7,41.85,41.7,41.85,1200.0,30.2114,30.3201,30.2114,30.3201,1200.0
2009-10-16 11:10:00,41.8,41.83,41.8,41.83,1900.0,30.2839,30.3056,30.2839,30.3056,1900.0
2009-10-16 11:20:00,41.83,41.83,41.83,41.83,0.0,30.3056,30.3056,30.3056,30.3056,0.0
2009-10-16 11:30:00,41.78,41.78,41.76,41.76,4500.0,30.2694,30.2694,30.2549,30.2549,4500.0
2009-10-16 11:40:00,41.71,41.8,41.7,41.8,5300.0,30.2187,30.2839,30.2114,30.2839,5300.0
2009-10-16 11:50:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 12:00:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-16 12:10:00,41.79,41.79,41.79,41.79,100.0,30.2766,30.2766,30.2766,30.2766,100.0
2009-10-16 12:20:00,41.78,41.78,41.75,41.75,1700.0,30.2694,30.2694,30.2477,30.2477,1700.0
2009-10-16 12:30:00,41.81,41.82,41.81,41.82,1000.0,30.2911,30.2984,30.2911,30.2984,1000.0
2009-10-16 12:40:00,41.81,41.82,41.78,41.78,1100.0,30.2911,30.2984,30.2694,30.2694,1100.0
2009-10-16 12:50:00,41.78,41.78,41.78,41.78,0.0,30.2694,30.2694,30.2694,30.2694,0.0
2009-10-16 13:00:00,41.87,41.87,41.82,41.82,3100.0,30.3346,30.3346,30.2984,30.2984,3100.0
2009-10-16 13:10:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-10-16 13:20:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-16 13:30:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-10-16 13:40:00,42.03,42.03,42.03,42.03,500.0,30.4505,30.4505,30.4505,30.4505,500.0
2009-10-16 13:50:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-16 14:00:00,41.93,41.96,41.93,41.95,1500.0,30.3781,30.3998,30.3781,30.3926,1500.0
2009-10-16 14:10:00,41.94,41.94,41.93,41.93,3000.0,30.3853,30.3853,30.3781,30.3781,3000.0
2009-10-16 14:20:00,41.99,41.99,41.99,41.99,3200.0,30.4215,30.4215,30.4215,30.4215,3200.0
2009-10-16 14:30:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-10-16 14:40:00,42.0,42.0,41.94,41.94,6900.0,30.4288,30.4288,30.3853,30.3853,6900.0
2009-10-16 14:50:00,42.0,42.0,41.96,41.98,8700.0,30.4288,30.4288,30.3998,30.4143,8700.0
2009-10-16 15:00:00,41.94,42.01,41.94,42.01,800.0,30.3853,30.436,30.3853,30.436,800.0
2009-10-16 15:10:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-10-16 15:20:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-10-16 15:30:00,42.02,42.1,42.02,42.1,700.0,30.4433,30.5012,30.4433,30.5012,700.0
2009-10-16 15:40:00,42.09,42.1,42.01,42.02,2400.0,30.494,30.5012,30.436,30.4433,2400.0
2009-10-16 15:50:00,41.94,41.96,41.89,41.95,5000.0,30.3853,30.3998,30.3491,30.3926,5000.0
2009-10-19 09:30:00,42.31,42.31,42.24,42.24,12500.0,30.6534,30.6534,30.6027,30.6027,12500.0
2009-10-19 09:40:00,42.21,42.21,42.21,42.21,100.0,30.5809,30.5809,30.5809,30.5809,100.0
2009-10-19 09:50:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-19 10:00:00,42.07,42.07,42.07,42.07,1000.0,30.4795,30.4795,30.4795,30.4795,1000.0
2009-10-19 10:10:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-10-19 10:20:00,42.16,42.27,42.16,42.27,300.0,30.5447,30.6244,30.5447,30.6244,300.0
2009-10-19 10:30:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-10-19 10:40:00,42.35,42.37,42.35,42.37,200.0,30.6824,30.6968,30.6824,30.6968,200.0
2009-10-19 10:50:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-10-19 11:00:00,42.44,42.44,42.44,42.44,900.0,30.7476,30.7476,30.7476,30.7476,900.0
2009-10-19 11:10:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-10-19 11:20:00,42.47,42.47,42.47,42.47,30000.0,30.7693,30.7693,30.7693,30.7693,30000.0
2009-10-19 11:30:00,42.53,42.53,42.47,42.47,44200.0,30.8128,30.8128,30.7693,30.7693,44200.0
2009-10-19 11:40:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 11:50:00,42.53,42.54,42.52,42.54,7200.0,30.8128,30.82,30.8055,30.82,7200.0
2009-10-19 12:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:10:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:20:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:30:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 12:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 13:00:00,42.49,42.49,42.49,42.49,400.0,30.7838,30.7838,30.7838,30.7838,400.0
2009-10-19 13:10:00,42.51,42.51,42.51,42.51,100.0,30.7983,30.7983,30.7983,30.7983,100.0
2009-10-19 13:20:00,42.48,42.48,42.48,42.48,1600.0,30.7765,30.7765,30.7765,30.7765,1600.0
2009-10-19 13:30:00,42.48,42.48,42.48,42.48,0.0,30.7765,30.7765,30.7765,30.7765,0.0
2009-10-19 13:40:00,42.47,42.47,42.47,42.47,100.0,30.7693,30.7693,30.7693,30.7693,100.0
2009-10-19 13:50:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-10-19 14:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-19 14:10:00,42.56,42.56,42.56,42.56,700.0,30.8345,30.8345,30.8345,30.8345,700.0
2009-10-19 14:20:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-19 14:30:00,42.54,42.54,42.52,42.52,1300.0,30.82,30.82,30.8055,30.8055,1300.0
2009-10-19 14:40:00,42.52,42.52,42.52,42.52,0.0,30.8055,30.8055,30.8055,30.8055,0.0
2009-10-19 14:50:00,42.49,42.5,42.49,42.49,2300.0,30.7838,30.791,30.7838,30.7838,2300.0
2009-10-19 15:00:00,42.55,42.57,42.55,42.56,2000.0,30.8273,30.8417,30.8273,30.8345,2000.0
2009-10-19 15:10:00,42.5,42.5,42.5,42.5,100.0,30.791,30.791,30.791,30.791,100.0
2009-10-19 15:20:00,42.47,42.47,42.47,42.47,300.0,30.7693,30.7693,30.7693,30.7693,300.0
2009-10-19 15:30:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-10-19 15:40:00,42.47,42.49,42.47,42.49,200.0,30.7693,30.7838,30.7693,30.7838,200.0
2009-10-19 15:50:00,42.49,42.5,42.49,42.49,2800.0,30.7838,30.791,30.7838,30.7838,2800.0
2009-10-20 09:30:00,42.61,42.61,42.34,42.34,3800.0,30.8707,30.8707,30.6751,30.6751,3800.0
2009-10-20 09:40:00,42.36,42.36,42.26,42.32,6400.0,30.6896,30.6896,30.6172,30.6606,6400.0
2009-10-20 09:50:00,42.37,42.37,42.33,42.33,800.0,30.6968,30.6968,30.6679,30.6679,800.0
2009-10-20 10:00:00,42.43,42.44,42.39,42.44,1300.0,30.7403,30.7476,30.7113,30.7476,1300.0
2009-10-20 10:10:00,42.39,42.39,42.35,42.35,600.0,30.7113,30.7113,30.6824,30.6824,600.0
2009-10-20 10:20:00,42.26,42.3,42.22,42.27,3000.0,30.6172,30.6461,30.5882,30.6244,3000.0
2009-10-20 10:30:00,42.27,42.27,42.27,42.27,500.0,30.6244,30.6244,30.6244,30.6244,500.0
2009-10-20 10:40:00,42.33,42.34,42.29,42.29,600.0,30.6679,30.6751,30.6389,30.6389,600.0
2009-10-20 10:50:00,42.31,42.31,42.29,42.3,2200.0,30.6534,30.6534,30.6389,30.6461,2200.0
2009-10-20 11:00:00,42.34,42.34,42.33,42.33,700.0,30.6751,30.6751,30.6679,30.6679,700.0
2009-10-20 11:10:00,42.33,42.33,42.27,42.32,800.0,30.6679,30.6679,30.6244,30.6606,800.0
2009-10-20 11:20:00,42.32,42.32,42.22,42.24,1000.0,30.6606,30.6606,30.5882,30.6027,1000.0
2009-10-20 11:30:00,42.23,42.23,42.08,42.08,700.0,30.5954,30.5954,30.4867,30.4867,700.0
2009-10-20 11:40:00,42.06,42.1,42.0,42.04,1100.0,30.4723,30.5012,30.4288,30.4578,1100.0
2009-10-20 11:50:00,42.06,42.07,42.06,42.07,700.0,30.4723,30.4795,30.4723,30.4795,700.0
2009-10-20 12:00:00,42.09,42.09,41.99,42.0,900.0,30.494,30.494,30.4215,30.4288,900.0
2009-10-20 12:10:00,42.01,42.06,42.01,42.03,4700.0,30.436,30.4723,30.436,30.4505,4700.0
2009-10-20 12:20:00,42.02,42.07,42.02,42.07,700.0,30.4433,30.4795,30.4433,30.4795,700.0
2009-10-20 12:30:00,42.05,42.05,41.97,41.97,700.0,30.465,30.465,30.407,30.407,700.0
2009-10-20 12:40:00,42.01,42.04,42.01,42.04,600.0,30.436,30.4578,30.436,30.4578,600.0
2009-10-20 12:50:00,42.06,42.06,42.04,42.04,1200.0,30.4723,30.4723,30.4578,30.4578,1200.0
2009-10-20 13:00:00,42.05,42.09,42.05,42.08,600.0,30.465,30.494,30.465,30.4867,600.0
2009-10-20 13:10:00,42.09,42.11,42.09,42.11,1000.0,30.494,30.5085,30.494,30.5085,1000.0
2009-10-20 13:20:00,42.12,42.12,42.12,42.12,400.0,30.5157,30.5157,30.5157,30.5157,400.0
2009-10-20 13:30:00,42.11,42.11,42.11,42.11,400.0,30.5085,30.5085,30.5085,30.5085,400.0
2009-10-20 13:40:00,42.13,42.13,42.13,42.13,500.0,30.523,30.523,30.523,30.523,500.0
2009-10-20 13:50:00,42.15,42.15,42.11,42.11,700.0,30.5375,30.5375,30.5085,30.5085,700.0
2009-10-20 14:00:00,42.06,42.1,42.06,42.1,1100.0,30.4723,30.5012,30.4723,30.5012,1100.0
2009-10-20 14:10:00,42.12,42.2,42.12,42.2,800.0,30.5157,30.5737,30.5157,30.5737,800.0
2009-10-20 14:20:00,42.2,42.21,42.15,42.15,2100.0,30.5737,30.5809,30.5375,30.5375,2100.0
2009-10-20 14:30:00,42.14,42.21,42.14,42.2,900.0,30.5302,30.5809,30.5302,30.5737,900.0
2009-10-20 14:40:00,42.19,42.21,42.19,42.21,600.0,30.5664,30.5809,30.5664,30.5809,600.0
2009-10-20 14:50:00,42.2,42.21,42.17,42.17,2400.0,30.5737,30.5809,30.5519,30.5519,2400.0
2009-10-20 15:00:00,42.2,42.23,42.16,42.16,1400.0,30.5737,30.5954,30.5447,30.5447,1400.0
2009-10-20 15:10:00,42.14,42.14,42.11,42.14,2500.0,30.5302,30.5302,30.5085,30.5302,2500.0
2009-10-20 15:20:00,42.15,42.15,42.12,42.14,1400.0,30.5375,30.5375,30.5157,30.5302,1400.0
2009-10-20 15:30:00,42.23,42.24,42.21,42.21,1800.0,30.5954,30.6027,30.5809,30.5809,1800.0
2009-10-20 15:40:00,42.22,42.25,42.21,42.23,26200.0,30.5882,30.6099,30.5809,30.5954,26200.0
2009-10-20 15:50:00,42.23,42.24,42.2,42.22,1100.0,30.5954,30.6027,30.5737,30.5882,1100.0
2009-10-21 09:30:00,42.06,42.26,42.06,42.26,7000.0,30.4723,30.6172,30.4723,30.6172,7000.0
2009-10-21 09:40:00,42.24,42.34,42.21,42.34,10200.0,30.6027,30.6751,30.5809,30.6751,10200.0
2009-10-21 09:50:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-10-21 10:00:00,42.51,42.51,42.51,42.51,600.0,30.7983,30.7983,30.7983,30.7983,600.0
2009-10-21 10:10:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:20:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:30:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-10-21 10:40:00,42.7,42.7,42.7,42.7,500.0,30.9359,30.9359,30.9359,30.9359,500.0
2009-10-21 10:50:00,42.66,42.66,42.59,42.59,1000.0,30.907,30.907,30.8562,30.8562,1000.0
2009-10-21 11:00:00,42.58,42.58,42.56,42.56,700.0,30.849,30.849,30.8345,30.8345,700.0
2009-10-21 11:10:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:20:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:30:00,42.56,42.56,42.56,42.56,0.0,30.8345,30.8345,30.8345,30.8345,0.0
2009-10-21 11:40:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-10-21 11:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:00:00,42.53,42.53,42.49,42.49,2600.0,30.8128,30.8128,30.7838,30.7838,2600.0
2009-10-21 12:10:00,42.48,42.49,42.44,42.49,35700.0,30.7765,30.7838,30.7476,30.7838,35700.0
2009-10-21 12:20:00,42.5,42.5,42.5,42.5,400.0,30.791,30.791,30.791,30.791,400.0
2009-10-21 12:30:00,42.53,42.54,42.53,42.54,200.0,30.8128,30.82,30.8128,30.82,200.0
2009-10-21 12:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 12:50:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 13:00:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 13:10:00,42.58,42.59,42.58,42.59,300.0,30.849,30.8562,30.849,30.8562,300.0
2009-10-21 13:20:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:30:00,42.59,42.59,42.59,42.59,0.0,30.8562,30.8562,30.8562,30.8562,0.0
2009-10-21 13:40:00,42.63,42.63,42.63,42.63,300.0,30.8852,30.8852,30.8852,30.8852,300.0
2009-10-21 13:50:00,42.62,42.63,42.61,42.63,600.0,30.878,30.8852,30.8707,30.8852,600.0
2009-10-21 14:00:00,42.65,42.65,42.61,42.61,800.0,30.8997,30.8997,30.8707,30.8707,800.0
2009-10-21 14:10:00,42.59,42.59,42.54,42.54,6500.0,30.8562,30.8562,30.82,30.82,6500.0
2009-10-21 14:20:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:30:00,42.53,42.54,42.53,42.54,300.0,30.8128,30.82,30.8128,30.82,300.0
2009-10-21 14:40:00,42.54,42.54,42.54,42.54,0.0,30.82,30.82,30.82,30.82,0.0
2009-10-21 14:50:00,42.55,42.55,42.55,42.55,100.0,30.8273,30.8273,30.8273,30.8273,100.0
2009-10-21 15:00:00,42.62,42.62,42.62,42.62,100.0,30.878,30.878,30.878,30.878,100.0
2009-10-21 15:10:00,42.56,42.56,42.56,42.56,100.0,30.8345,30.8345,30.8345,30.8345,100.0
2009-10-21 15:20:00,42.37,42.37,42.35,42.35,400.0,30.6968,30.6968,30.6824,30.6824,400.0
2009-10-21 15:30:00,42.24,42.24,42.22,42.22,200.0,30.6027,30.6027,30.5882,30.5882,200.0
2009-10-21 15:40:00,42.2,42.2,42.08,42.08,18900.0,30.5737,30.5737,30.4867,30.4867,18900.0
2009-10-21 15:50:00,42.1,42.12,42.02,42.03,9500.0,30.5012,30.5157,30.4433,30.4505,9500.0
2009-10-22 09:30:00,42.04,42.04,42.02,42.04,2900.0,30.4578,30.4578,30.4433,30.4578,2900.0
2009-10-22 09:40:00,42.05,42.05,42.0,42.0,400.0,30.465,30.465,30.4288,30.4288,400.0
2009-10-22 09:50:00,41.84,41.84,41.74,41.74,400.0,30.3129,30.3129,30.2404,30.2404,400.0
2009-10-22 10:00:00,41.83,41.86,41.78,41.78,3900.0,30.3056,30.3274,30.2694,30.2694,3900.0
2009-10-22 10:10:00,41.81,41.83,41.81,41.83,200.0,30.2911,30.3056,30.2911,30.3056,200.0
2009-10-22 10:20:00,41.95,41.95,41.88,41.88,300.0,30.3926,30.3926,30.3418,30.3418,300.0
2009-10-22 10:30:00,41.93,41.93,41.8,41.82,800.0,30.3781,30.3781,30.2839,30.2984,800.0
2009-10-22 10:40:00,41.92,41.92,41.89,41.89,200.0,30.3708,30.3708,30.3491,30.3491,200.0
2009-10-22 10:50:00,41.96,42.04,41.96,42.04,300.0,30.3998,30.4578,30.3998,30.4578,300.0
2009-10-22 11:00:00,42.05,42.08,42.05,42.06,5600.0,30.465,30.4867,30.465,30.4723,5600.0
2009-10-22 11:10:00,42.08,42.08,41.98,41.98,200.0,30.4867,30.4867,30.4143,30.4143,200.0
2009-10-22 11:20:00,42.09,42.09,42.09,42.09,100.0,30.494,30.494,30.494,30.494,100.0
2009-10-22 11:30:00,42.05,42.05,42.03,42.04,400.0,30.465,30.465,30.4505,30.4578,400.0
2009-10-22 11:40:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 11:50:00,42.07,42.07,42.05,42.05,200.0,30.4795,30.4795,30.465,30.465,200.0
2009-10-22 12:00:00,42.05,42.05,42.05,42.05,100.0,30.465,30.465,30.465,30.465,100.0
2009-10-22 12:10:00,42.08,42.08,42.06,42.06,200.0,30.4867,30.4867,30.4723,30.4723,200.0
2009-10-22 12:20:00,42.04,42.04,42.0,42.0,300.0,30.4578,30.4578,30.4288,30.4288,300.0
2009-10-22 12:30:00,42.02,42.05,42.02,42.05,6900.0,30.4433,30.465,30.4433,30.465,6900.0
2009-10-22 12:40:00,42.03,42.14,42.03,42.14,400.0,30.4505,30.5302,30.4505,30.5302,400.0
2009-10-22 12:50:00,42.15,42.15,42.15,42.15,500.0,30.5375,30.5375,30.5375,30.5375,500.0
2009-10-22 13:00:00,42.14,42.16,42.14,42.16,200.0,30.5302,30.5447,30.5302,30.5447,200.0
2009-10-22 13:10:00,42.13,42.13,42.08,42.08,200.0,30.523,30.523,30.4867,30.4867,200.0
2009-10-22 13:20:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-10-22 13:30:00,42.09,42.11,42.06,42.11,400.0,30.494,30.5085,30.4723,30.5085,400.0
2009-10-22 13:40:00,42.11,42.11,42.05,42.08,400.0,30.5085,30.5085,30.465,30.4867,400.0
2009-10-22 13:50:00,42.12,42.12,42.12,42.12,100.0,30.5157,30.5157,30.5157,30.5157,100.0
2009-10-22 14:00:00,42.12,42.23,42.12,42.23,500.0,30.5157,30.5954,30.5157,30.5954,500.0
2009-10-22 14:10:00,42.23,42.31,42.23,42.31,600.0,30.5954,30.6534,30.5954,30.6534,600.0
2009-10-22 14:20:00,42.3,42.39,42.3,42.39,6200.0,30.6461,30.7113,30.6461,30.7113,6200.0
2009-10-22 14:30:00,42.41,42.44,42.34,42.44,300.0,30.7258,30.7476,30.6751,30.7476,300.0
2009-10-22 14:40:00,42.39,42.39,42.39,42.39,100.0,30.7113,30.7113,30.7113,30.7113,100.0
2009-10-22 14:50:00,42.35,42.4,42.34,42.4,300.0,30.6824,30.7186,30.6751,30.7186,300.0
2009-10-22 15:00:00,42.46,42.46,42.41,42.41,200.0,30.7621,30.7621,30.7258,30.7258,200.0
2009-10-22 15:10:00,42.44,42.44,42.44,42.44,200.0,30.7476,30.7476,30.7476,30.7476,200.0
2009-10-22 15:20:00,42.5,42.55,42.49,42.53,400.0,30.791,30.8273,30.7838,30.8128,400.0
2009-10-22 15:30:00,42.51,42.51,42.49,42.49,200.0,30.7983,30.7983,30.7838,30.7838,200.0
2009-10-22 15:40:00,42.48,42.48,42.48,42.48,200.0,30.7765,30.7765,30.7765,30.7765,200.0
2009-10-22 15:50:00,42.5,42.5,42.45,42.46,1000.0,30.791,30.791,30.7548,30.7621,1000.0
2009-10-23 09:30:00,42.56,42.56,42.39,42.39,2900.0,30.8345,30.8345,30.7113,30.7113,2900.0
2009-10-23 09:40:00,42.32,42.32,42.32,42.32,400.0,30.6606,30.6606,30.6606,30.6606,400.0
2009-10-23 09:50:00,42.35,42.35,42.34,42.35,3200.0,30.6824,30.6824,30.6751,30.6824,3200.0
2009-10-23 10:00:00,42.36,42.4,42.36,42.4,4300.0,30.6896,30.7186,30.6896,30.7186,4300.0
2009-10-23 10:10:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-10-23 10:20:00,42.22,42.25,42.22,42.25,1700.0,30.5882,30.6099,30.5882,30.6099,1700.0
2009-10-23 10:30:00,42.23,42.23,42.13,42.16,900.0,30.5954,30.5954,30.523,30.5447,900.0
2009-10-23 10:40:00,42.19,42.19,42.12,42.15,900.0,30.5664,30.5664,30.5157,30.5375,900.0
2009-10-23 10:50:00,42.06,42.06,42.06,42.06,200.0,30.4723,30.4723,30.4723,30.4723,200.0
2009-10-23 11:00:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:10:00,42.06,42.06,42.06,42.06,0.0,30.4723,30.4723,30.4723,30.4723,0.0
2009-10-23 11:20:00,41.87,41.91,41.87,41.91,2000.0,30.3346,30.3636,30.3346,30.3636,2000.0
2009-10-23 11:30:00,41.89,41.89,41.89,41.89,100.0,30.3491,30.3491,30.3491,30.3491,100.0
2009-10-23 11:40:00,41.95,41.95,41.95,41.95,4600.0,30.3926,30.3926,30.3926,30.3926,4600.0
2009-10-23 11:50:00,42.04,42.04,42.03,42.03,300.0,30.4578,30.4578,30.4505,30.4505,300.0
2009-10-23 12:00:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:10:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:20:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-10-23 12:30:00,41.99,41.99,41.99,41.99,600.0,30.4215,30.4215,30.4215,30.4215,600.0
2009-10-23 12:40:00,42.08,42.08,42.08,42.08,100.0,30.4867,30.4867,30.4867,30.4867,100.0
2009-10-23 12:50:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:00:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:10:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-10-23 13:20:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-10-23 13:30:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-10-23 13:40:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 13:50:00,41.76,41.76,41.76,41.76,0.0,30.2549,30.2549,30.2549,30.2549,0.0
2009-10-23 14:00:00,41.77,41.77,41.77,41.77,200.0,30.2622,30.2622,30.2622,30.2622,200.0
2009-10-23 14:10:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:20:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:30:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:40:00,41.77,41.77,41.77,41.77,0.0,30.2622,30.2622,30.2622,30.2622,0.0
2009-10-23 14:50:00,41.81,41.81,41.8,41.8,600.0,30.2911,30.2911,30.2839,30.2839,600.0
2009-10-23 15:00:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-10-23 15:10:00,41.78,41.78,41.78,41.78,100.0,30.2694,30.2694,30.2694,30.2694,100.0
2009-10-23 15:20:00,41.8,41.81,41.78,41.81,600.0,30.2839,30.2911,30.2694,30.2911,600.0
2009-10-23 15:30:00,41.75,41.75,41.7,41.72,2200.0,30.2477,30.2477,30.2114,30.2259,2200.0
2009-10-23 15:40:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-10-23 15:50:00,41.76,41.88,41.76,41.88,500.0,30.2549,30.3418,30.2549,30.3418,500.0
2009-10-26 09:30:00,41.85,42.09,41.85,42.09,47600.0,30.3201,30.494,30.3201,30.494,47600.0
2009-10-26 09:40:00,42.09,42.1,42.05,42.09,4900.0,30.494,30.5012,30.465,30.494,4900.0
2009-10-26 09:50:00,42.27,42.27,42.27,42.27,700.0,30.6244,30.6244,30.6244,30.6244,700.0
2009-10-26 10:00:00,42.27,42.27,42.27,42.27,1400.0,30.6244,30.6244,30.6244,30.6244,1400.0
2009-10-26 10:10:00,42.3,42.3,42.28,42.28,1500.0,30.6461,30.6461,30.6316,30.6316,1500.0
2009-10-26 10:20:00,42.31,42.31,42.3,42.3,300.0,30.6534,30.6534,30.6461,30.6461,300.0
2009-10-26 10:30:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:40:00,42.3,42.3,42.3,42.3,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2009-10-26 10:50:00,42.19,42.19,42.19,42.19,200.0,30.5664,30.5664,30.5664,30.5664,200.0
2009-10-26 11:00:00,42.21,42.24,42.21,42.24,1300.0,30.5809,30.6027,30.5809,30.6027,1300.0
2009-10-26 11:10:00,42.2,42.2,42.15,42.15,17300.0,30.5737,30.5737,30.5375,30.5375,17300.0
2009-10-26 11:20:00,42.09,42.09,42.05,42.05,1000.0,30.494,30.494,30.465,30.465,1000.0
2009-10-26 11:30:00,41.97,41.97,41.6,41.66,2200.0,30.407,30.407,30.139,30.1825,2200.0
2009-10-26 11:40:00,41.64,41.65,41.6,41.6,700.0,30.168,30.1752,30.139,30.139,700.0
2009-10-26 11:50:00,41.64,41.64,41.42,41.42,33400.0,30.168,30.168,30.0086,30.0086,33400.0
2009-10-26 12:00:00,41.38,41.38,41.3,41.3,1600.0,29.9796,29.9796,29.9216,29.9216,1600.0
2009-10-26 12:10:00,41.3,41.3,41.3,41.3,0.0,29.9216,29.9216,29.9216,29.9216,0.0
2009-10-26 12:20:00,41.44,41.46,41.42,41.42,800.0,30.0231,30.0376,30.0086,30.0086,800.0
2009-10-26 12:30:00,41.42,41.42,41.42,41.42,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2009-10-26 12:40:00,41.4,41.42,41.4,41.42,2600.0,29.9941,30.0086,29.9941,30.0086,2600.0
2009-10-26 12:50:00,41.45,41.53,41.45,41.51,1600.0,30.0303,30.0883,30.0303,30.0738,1600.0
2009-10-26 13:00:00,41.52,41.52,41.52,41.52,100.0,30.081,30.081,30.081,30.081,100.0
2009-10-26 13:10:00,41.52,41.52,41.52,41.52,0.0,30.081,30.081,30.081,30.081,0.0
2009-10-26 13:20:00,41.31,41.31,41.31,41.31,100.0,29.9289,29.9289,29.9289,29.9289,100.0
2009-10-26 13:30:00,41.39,41.41,41.39,41.41,6100.0,29.9868,30.0013,29.9868,30.0013,6100.0
2009-10-26 13:40:00,41.44,41.44,41.41,41.41,300.0,30.0231,30.0231,30.0013,30.0013,300.0
2009-10-26 13:50:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:00:00,41.41,41.41,41.41,41.41,0.0,30.0013,30.0013,30.0013,30.0013,0.0
2009-10-26 14:10:00,41.36,41.36,41.28,41.28,600.0,29.9651,29.9651,29.9071,29.9071,600.0
2009-10-26 14:20:00,41.28,41.28,41.28,41.28,0.0,29.9071,29.9071,29.9071,29.9071,0.0
2009-10-26 14:30:00,41.33,41.33,41.26,41.26,800.0,29.9434,29.9434,29.8927,29.8927,800.0
2009-10-26 14:40:00,41.27,41.27,41.19,41.19,600.0,29.8999,29.8999,29.8419,29.8419,600.0
2009-10-26 14:50:00,41.25,41.34,41.25,41.34,3900.0,29.8854,29.9506,29.8854,29.9506,3900.0
2009-10-26 15:00:00,41.28,41.35,41.28,41.28,3500.0,29.9071,29.9579,29.9071,29.9071,3500.0
2009-10-26 15:10:00,41.29,41.29,41.25,41.29,500.0,29.9144,29.9144,29.8854,29.9144,500.0
2009-10-26 15:20:00,41.31,41.31,41.26,41.26,1300.0,29.9289,29.9289,29.8927,29.8927,1300.0
2009-10-26 15:30:00,41.25,41.25,41.24,41.24,200.0,29.8854,29.8854,29.8782,29.8782,200.0
2009-10-26 15:40:00,41.26,41.26,41.26,41.26,200.0,29.8927,29.8927,29.8927,29.8927,200.0
2009-10-26 15:50:00,41.44,41.44,41.27,41.27,4800.0,30.0231,30.0231,29.8999,29.8999,4800.0
2009-10-27 09:30:00,41.43,41.43,41.43,41.43,200.0,30.0158,30.0158,30.0158,30.0158,200.0
2009-10-27 09:40:00,41.3,41.34,41.28,41.34,9100.0,29.9216,29.9506,29.9071,29.9506,9100.0
2009-10-27 09:50:00,41.41,41.41,41.41,41.41,500.0,30.0013,30.0013,30.0013,30.0013,500.0
2009-10-27 10:00:00,41.24,41.26,41.0,41.0,11800.0,29.8782,29.8927,29.7043,29.7043,11800.0
2009-10-27 10:10:00,41.07,41.17,41.07,41.17,1500.0,29.755,29.8275,29.755,29.8275,1500.0
2009-10-27 10:20:00,41.13,41.13,41.08,41.08,13400.0,29.7985,29.7985,29.7622,29.7622,13400.0
2009-10-27 10:30:00,41.22,41.22,41.22,41.22,400.0,29.8637,29.8637,29.8637,29.8637,400.0
2009-10-27 10:40:00,41.28,41.36,41.28,41.36,1000.0,29.9071,29.9651,29.9071,29.9651,1000.0
2009-10-27 10:50:00,41.28,41.28,41.2,41.2,700.0,29.9071,29.9071,29.8492,29.8492,700.0
2009-10-27 11:00:00,41.24,41.24,41.24,41.24,400.0,29.8782,29.8782,29.8782,29.8782,400.0
2009-10-27 11:10:00,41.23,41.3,41.23,41.28,1600.0,29.8709,29.9216,29.8709,29.9071,1600.0
2009-10-27 11:20:00,41.25,41.28,41.25,41.28,900.0,29.8854,29.9071,29.8854,29.9071,900.0
2009-10-27 11:30:00,41.33,41.34,41.33,41.34,400.0,29.9434,29.9506,29.9434,29.9506,400.0
2009-10-27 11:40:00,41.32,41.32,41.32,41.32,300.0,29.9361,29.9361,29.9361,29.9361,300.0
2009-10-27 11:50:00,41.34,41.34,41.34,41.34,400.0,29.9506,29.9506,29.9506,29.9506,400.0
2009-10-27 12:00:00,41.33,41.34,41.3,41.3,800.0,29.9434,29.9506,29.9216,29.9216,800.0
2009-10-27 12:10:00,41.32,41.32,41.3,41.32,3600.0,29.9361,29.9361,29.9216,29.9361,3600.0
2009-10-27 12:20:00,41.3,41.3,41.3,41.3,400.0,29.9216,29.9216,29.9216,29.9216,400.0
2009-10-27 12:30:00,41.24,41.24,41.23,41.23,600.0,29.8782,29.8782,29.8709,29.8709,600.0
2009-10-27 12:40:00,41.2,41.22,41.2,41.22,600.0,29.8492,29.8637,29.8492,29.8637,600.0
2009-10-27 12:50:00,41.25,41.25,41.22,41.22,800.0,29.8854,29.8854,29.8637,29.8637,800.0
2009-10-27 13:00:00,41.15,41.15,41.08,41.08,1500.0,29.813,29.813,29.7622,29.7622,1500.0
2009-10-27 13:10:00,41.11,41.16,41.1,41.12,700.0,29.784,29.8202,29.7767,29.7912,700.0
2009-10-27 13:20:00,41.0,41.0,41.0,41.0,400.0,29.7043,29.7043,29.7043,29.7043,400.0
2009-10-27 13:30:00,41.01,41.03,41.01,41.03,800.0,29.7115,29.726,29.7115,29.726,800.0
2009-10-27 13:40:00,41.07,41.07,41.07,41.07,400.0,29.755,29.755,29.755,29.755,400.0
2009-10-27 13:50:00,41.05,41.05,41.04,41.04,2800.0,29.7405,29.7405,29.7333,29.7333,2800.0
2009-10-27 14:00:00,41.02,41.02,41.02,41.02,400.0,29.7188,29.7188,29.7188,29.7188,400.0
2009-10-27 14:10:00,41.06,41.06,41.06,41.06,1400.0,29.7478,29.7478,29.7478,29.7478,1400.0
2009-10-27 14:20:00,41.15,41.19,41.1,41.19,1000.0,29.813,29.8419,29.7767,29.8419,1000.0
2009-10-27 14:30:00,41.16,41.16,41.1,41.1,600.0,29.8202,29.8202,29.7767,29.7767,600.0
2009-10-27 14:40:00,41.15,41.15,41.14,41.15,600.0,29.813,29.813,29.8057,29.813,600.0
2009-10-27 14:50:00,41.21,41.25,41.21,41.24,1400.0,29.8564,29.8854,29.8564,29.8782,1400.0
2009-10-27 15:00:00,41.24,41.24,41.2,41.2,3300.0,29.8782,29.8782,29.8492,29.8492,3300.0
2009-10-27 15:10:00,41.18,41.2,41.14,41.2,2400.0,29.8347,29.8492,29.8057,29.8492,2400.0
2009-10-27 15:20:00,41.19,41.19,41.14,41.14,21400.0,29.8419,29.8419,29.8057,29.8057,21400.0
2009-10-27 15:30:00,41.14,41.14,41.07,41.07,1200.0,29.8057,29.8057,29.755,29.755,1200.0
2009-10-27 15:40:00,41.03,41.08,41.01,41.04,1200.0,29.726,29.7622,29.7115,29.7333,1200.0
2009-10-27 15:50:00,41.06,41.06,41.04,41.05,3400.0,29.7478,29.7478,29.7333,29.7405,3400.0
2009-10-28 09:30:00,40.73,40.77,40.49,40.77,15900.0,29.5087,29.5377,29.3348,29.5377,15900.0
2009-10-28 09:40:00,40.8,40.8,40.74,40.74,7000.0,29.5594,29.5594,29.5159,29.5159,7000.0
2009-10-28 09:50:00,40.77,40.77,40.66,40.7,5200.0,29.5377,29.5377,29.458,29.4869,5200.0
2009-10-28 10:00:00,40.6,40.6,40.48,40.55,3600.0,29.4145,29.4145,29.3276,29.3783,3600.0
2009-10-28 10:10:00,40.57,40.65,40.57,40.58,6000.0,29.3928,29.4507,29.3928,29.4,6000.0
2009-10-28 10:20:00,40.57,40.57,40.55,40.56,7200.0,29.3928,29.3928,29.3783,29.3855,7200.0
2009-10-28 10:30:00,40.55,40.6,40.52,40.52,4000.0,29.3783,29.4145,29.3565,29.3565,4000.0
2009-10-28 10:40:00,40.52,40.52,40.45,40.45,4000.0,29.3565,29.3565,29.3058,29.3058,4000.0
2009-10-28 10:50:00,40.33,40.43,40.33,40.43,500.0,29.2189,29.2913,29.2189,29.2913,500.0
2009-10-28 11:00:00,40.43,40.43,40.43,40.43,0.0,29.2913,29.2913,29.2913,29.2913,0.0
2009-10-28 11:10:00,40.36,40.38,40.35,40.38,49900.0,29.2406,29.2551,29.2334,29.2551,49900.0
2009-10-28 11:20:00,40.36,40.4,40.36,40.4,40000.0,29.2406,29.2696,29.2406,29.2696,40000.0
2009-10-28 11:30:00,40.38,40.38,40.36,40.36,29500.0,29.2551,29.2551,29.2406,29.2406,29500.0
2009-10-28 11:40:00,40.32,40.32,40.32,40.32,6000.0,29.2116,29.2116,29.2116,29.2116,6000.0
2009-10-28 11:50:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:00:00,40.32,40.32,40.32,40.32,0.0,29.2116,29.2116,29.2116,29.2116,0.0
2009-10-28 12:10:00,40.28,40.28,40.28,40.28,900.0,29.1827,29.1827,29.1827,29.1827,900.0
2009-10-28 12:20:00,40.16,40.26,40.09,40.21,25700.0,29.0957,29.1682,29.045,29.1319,25700.0
2009-10-28 12:30:00,40.18,40.26,40.18,40.26,2600.0,29.1102,29.1682,29.1102,29.1682,2600.0
2009-10-28 12:40:00,40.13,40.16,40.13,40.16,5300.0,29.074,29.0957,29.074,29.0957,5300.0
2009-10-28 12:50:00,40.02,40.02,39.95,40.0,59200.0,28.9943,28.9943,28.9436,28.9798,59200.0
2009-10-28 13:00:00,40.03,40.12,40.03,40.11,10200.0,29.0015,29.0667,29.0015,29.0595,10200.0
2009-10-28 13:10:00,40.2,40.28,40.2,40.2,10900.0,29.1247,29.1827,29.1247,29.1247,10900.0
2009-10-28 13:20:00,40.22,40.22,40.17,40.17,600.0,29.1392,29.1392,29.103,29.103,600.0
2009-10-28 13:30:00,40.2,40.2,40.2,40.2,200.0,29.1247,29.1247,29.1247,29.1247,200.0
2009-10-28 13:40:00,40.2,40.23,40.14,40.17,24700.0,29.1247,29.1464,29.0812,29.103,24700.0
2009-10-28 13:50:00,40.17,40.17,40.17,40.17,300.0,29.103,29.103,29.103,29.103,300.0
2009-10-28 14:00:00,40.11,40.13,40.11,40.13,4000.0,29.0595,29.074,29.0595,29.074,4000.0
2009-10-28 14:10:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:20:00,40.13,40.13,40.13,40.13,0.0,29.074,29.074,29.074,29.074,0.0
2009-10-28 14:30:00,39.98,39.98,39.98,39.98,1000.0,28.9653,28.9653,28.9653,28.9653,1000.0
2009-10-28 14:40:00,40.01,40.01,40.01,40.01,100.0,28.987,28.987,28.987,28.987,100.0
2009-10-28 14:50:00,40.05,40.05,40.03,40.03,3800.0,29.016,29.016,29.0015,29.0015,3800.0
2009-10-28 15:00:00,40.03,40.03,40.03,40.03,100.0,29.0015,29.0015,29.0015,29.0015,100.0
2009-10-28 15:10:00,39.94,40.0,39.94,39.99,14700.0,28.9363,28.9798,28.9363,28.9725,14700.0
2009-10-28 15:20:00,39.92,39.92,39.91,39.91,200.0,28.9218,28.9218,28.9146,28.9146,200.0
2009-10-28 15:30:00,39.91,39.91,39.77,39.77,1600.0,28.9146,28.9146,28.8132,28.8132,1600.0
2009-10-28 15:40:00,39.86,39.89,39.86,39.89,600.0,28.8784,28.9001,28.8784,28.9001,600.0
2009-10-28 15:50:00,39.94,39.95,39.82,39.82,5100.0,28.9363,28.9436,28.8494,28.8494,5100.0
2009-10-29 09:30:00,40.36,40.54,40.26,40.54,9600.0,29.2406,29.371,29.1682,29.371,9600.0
2009-10-29 09:40:00,40.52,40.52,40.52,40.52,800.0,29.3565,29.3565,29.3565,29.3565,800.0
2009-10-29 09:50:00,40.46,40.47,40.45,40.45,1600.0,29.3131,29.3203,29.3058,29.3058,1600.0
2009-10-29 10:00:00,40.49,40.64,40.49,40.64,600.0,29.3348,29.4435,29.3348,29.4435,600.0
2009-10-29 10:10:00,40.64,40.64,40.62,40.62,300.0,29.4435,29.4435,29.429,29.429,300.0
2009-10-29 10:20:00,40.68,40.7,40.68,40.68,1800.0,29.4725,29.4869,29.4725,29.4725,1800.0
2009-10-29 10:30:00,40.63,40.65,40.61,40.65,800.0,29.4362,29.4507,29.4217,29.4507,800.0
2009-10-29 10:40:00,40.62,40.62,40.62,40.62,3600.0,29.429,29.429,29.429,29.429,3600.0
2009-10-29 10:50:00,40.65,40.66,40.65,40.66,1500.0,29.4507,29.458,29.4507,29.458,1500.0
2009-10-29 11:00:00,40.74,40.76,40.74,40.76,1100.0,29.5159,29.5304,29.5159,29.5304,1100.0
2009-10-29 11:10:00,40.74,40.76,40.74,40.76,1100.0,29.5159,29.5304,29.5159,29.5304,1100.0
2009-10-29 11:20:00,40.73,40.74,40.72,40.74,800.0,29.5087,29.5159,29.5014,29.5159,800.0
2009-10-29 11:30:00,40.75,40.8,40.75,40.79,1300.0,29.5232,29.5594,29.5232,29.5521,1300.0
2009-10-29 11:40:00,40.77,40.78,40.71,40.75,1200.0,29.5377,29.5449,29.4942,29.5232,1200.0
2009-10-29 11:50:00,40.7,40.7,40.7,40.7,500.0,29.4869,29.4869,29.4869,29.4869,500.0
2009-10-29 12:00:00,40.7,40.7,40.7,40.7,0.0,29.4869,29.4869,29.4869,29.4869,0.0
2009-10-29 12:10:00,40.83,40.83,40.78,40.78,1300.0,29.5811,29.5811,29.5449,29.5449,1300.0
2009-10-29 12:20:00,40.78,40.78,40.78,40.78,0.0,29.5449,29.5449,29.5449,29.5449,0.0
2009-10-29 12:30:00,40.89,40.9,40.89,40.9,24500.0,29.6246,29.6318,29.6246,29.6318,24500.0
2009-10-29 12:40:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 12:50:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:00:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:10:00,40.9,40.9,40.9,40.9,100.0,29.6318,29.6318,29.6318,29.6318,100.0
2009-10-29 13:20:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 13:30:00,40.94,40.95,40.94,40.95,200.0,29.6608,29.6681,29.6608,29.6681,200.0
2009-10-29 13:40:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 13:50:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 14:00:00,40.95,40.95,40.95,40.95,0.0,29.6681,29.6681,29.6681,29.6681,0.0
2009-10-29 14:10:00,40.93,40.96,40.9,40.9,15600.0,29.6536,29.6753,29.6318,29.6318,15600.0
2009-10-29 14:20:00,40.9,40.9,40.9,40.9,0.0,29.6318,29.6318,29.6318,29.6318,0.0
2009-10-29 14:30:00,40.93,40.93,40.93,40.93,200.0,29.6536,29.6536,29.6536,29.6536,200.0
2009-10-29 14:40:00,40.93,40.93,40.93,40.93,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2009-10-29 14:50:00,41.04,41.06,41.04,41.06,5200.0,29.7333,29.7478,29.7333,29.7478,5200.0
2009-10-29 15:00:00,41.08,41.08,41.08,41.08,100.0,29.7622,29.7622,29.7622,29.7622,100.0
2009-10-29 15:10:00,41.13,41.13,41.08,41.08,7800.0,29.7985,29.7985,29.7622,29.7622,7800.0
2009-10-29 15:20:00,41.08,41.1,41.05,41.09,7100.0,29.7622,29.7767,29.7405,29.7695,7100.0
2009-10-29 15:30:00,41.06,41.08,41.04,41.08,3900.0,29.7478,29.7622,29.7333,29.7622,3900.0
2009-10-29 15:40:00,41.05,41.06,40.98,41.0,1700.0,29.7405,29.7478,29.6898,29.7043,1700.0
2009-10-29 15:50:00,41.01,41.09,41.01,41.07,1500.0,29.7115,29.7695,29.7115,29.755,1500.0
2009-10-30 09:30:00,40.66,40.87,40.65,40.7,7700.0,29.458,29.6101,29.4507,29.4869,7700.0
2009-10-30 09:40:00,40.71,40.74,40.7,40.72,2000.0,29.4942,29.5159,29.4869,29.5014,2000.0
2009-10-30 09:50:00,40.63,40.63,40.6,40.6,300.0,29.4362,29.4362,29.4145,29.4145,300.0
2009-10-30 10:00:00,40.74,40.74,40.74,40.74,200.0,29.5159,29.5159,29.5159,29.5159,200.0
2009-10-30 10:10:00,40.78,40.78,40.66,40.66,800.0,29.5449,29.5449,29.458,29.458,800.0
2009-10-30 10:20:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:30:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:40:00,40.66,40.66,40.66,40.66,0.0,29.458,29.458,29.458,29.458,0.0
2009-10-30 10:50:00,40.6,40.6,40.55,40.55,600.0,29.4145,29.4145,29.3783,29.3783,600.0
2009-10-30 11:00:00,40.55,40.55,40.55,40.55,0.0,29.3783,29.3783,29.3783,29.3783,0.0
2009-10-30 11:10:00,40.5,40.51,40.5,40.51,1500.0,29.342,29.3493,29.342,29.3493,1500.0
2009-10-30 11:20:00,40.43,40.43,40.43,40.43,200.0,29.2913,29.2913,29.2913,29.2913,200.0
2009-10-30 11:30:00,40.33,40.33,40.25,40.25,200.0,29.2189,29.2189,29.1609,29.1609,200.0
2009-10-30 11:40:00,40.25,40.25,40.25,40.25,100.0,29.1609,29.1609,29.1609,29.1609,100.0
2009-10-30 11:50:00,40.05,40.05,39.99,39.99,6400.0,29.016,29.016,28.9725,28.9725,6400.0
2009-10-30 12:00:00,40.16,40.25,40.16,40.25,1300.0,29.0957,29.1609,29.0957,29.1609,1300.0
2009-10-30 12:10:00,40.25,40.26,40.11,40.11,4000.0,29.1609,29.1682,29.0595,29.0595,4000.0
2009-10-30 12:20:00,40.0,40.0,39.86,39.86,15100.0,28.9798,28.9798,28.8784,28.8784,15100.0
2009-10-30 12:30:00,39.85,39.85,39.85,39.85,100.0,28.8711,28.8711,28.8711,28.8711,100.0
2009-10-30 12:40:00,39.85,39.85,39.85,39.85,0.0,28.8711,28.8711,28.8711,28.8711,0.0
2009-10-30 12:50:00,39.78,39.81,39.78,39.78,500.0,28.8204,28.8421,28.8204,28.8204,500.0
2009-10-30 13:00:00,39.77,39.77,39.77,39.77,200.0,28.8132,28.8132,28.8132,28.8132,200.0
2009-10-30 13:10:00,39.8,39.8,39.8,39.8,100.0,28.8349,28.8349,28.8349,28.8349,100.0
2009-10-30 13:20:00,39.8,39.8,39.8,39.8,0.0,28.8349,28.8349,28.8349,28.8349,0.0
2009-10-30 13:30:00,39.71,39.71,39.61,39.64,400.0,28.7697,28.7697,28.6972,28.719,400.0
2009-10-30 13:40:00,39.64,39.64,39.64,39.64,0.0,28.719,28.719,28.719,28.719,0.0
2009-10-30 13:50:00,39.78,39.78,39.75,39.75,2600.0,28.8204,28.8204,28.7987,28.7987,2600.0
2009-10-30 14:00:00,39.74,39.75,39.74,39.75,1100.0,28.7914,28.7987,28.7914,28.7987,1100.0
2009-10-30 14:10:00,39.87,39.87,39.79,39.79,400.0,28.8856,28.8856,28.8277,28.8277,400.0
2009-10-30 14:20:00,39.82,39.83,39.8,39.83,5200.0,28.8494,28.8566,28.8349,28.8566,5200.0
2009-10-30 14:30:00,39.74,39.74,39.7,39.7,800.0,28.7914,28.7914,28.7624,28.7624,800.0
2009-10-30 14:40:00,39.75,39.77,39.68,39.76,20600.0,28.7987,28.8132,28.748,28.8059,20600.0
2009-10-30 14:50:00,39.69,39.81,39.69,39.75,20600.0,28.7552,28.8421,28.7552,28.7987,20600.0
2009-10-30 15:00:00,39.73,39.73,39.63,39.63,600.0,28.7842,28.7842,28.7117,28.7117,600.0
2009-10-30 15:10:00,39.63,39.7,39.63,39.7,400.0,28.7117,28.7624,28.7117,28.7624,400.0
2009-10-30 15:20:00,39.69,39.72,39.62,39.69,1200.0,28.7552,28.7769,28.7045,28.7552,1200.0
2009-10-30 15:30:00,39.76,39.82,39.76,39.82,7600.0,28.8059,28.8494,28.8059,28.8494,7600.0
2009-10-30 15:40:00,39.84,39.87,39.78,39.87,12200.0,28.8639,28.8856,28.8204,28.8856,12200.0
2009-10-30 15:50:00,39.85,39.85,39.64,39.68,7700.0,28.8711,28.8711,28.719,28.748,7700.0
2009-11-02 09:30:00,40.05,40.12,40.0,40.0,2200.0,29.016,29.0667,28.9798,28.9798,2200.0
2009-11-02 09:40:00,40.06,40.06,39.89,39.89,3700.0,29.0233,29.0233,28.9001,28.9001,3700.0
2009-11-02 09:50:00,39.99,40.08,39.99,40.05,900.0,28.9725,29.0378,28.9725,29.016,900.0
2009-11-02 10:00:00,40.12,40.45,40.12,40.37,17600.0,29.0667,29.3058,29.0667,29.2479,17600.0
2009-11-02 10:10:00,40.3,40.42,40.3,40.42,900.0,29.1971,29.2841,29.1971,29.2841,900.0
2009-11-02 10:20:00,40.42,40.42,40.42,40.42,0.0,29.2841,29.2841,29.2841,29.2841,0.0
2009-11-02 10:30:00,40.47,40.47,40.47,40.47,700.0,29.3203,29.3203,29.3203,29.3203,700.0
2009-11-02 10:40:00,40.5,40.5,40.32,40.41,2700.0,29.342,29.342,29.2116,29.2768,2700.0
2009-11-02 10:50:00,40.39,40.39,40.3,40.3,4800.0,29.2623,29.2623,29.1971,29.1971,4800.0
2009-11-02 11:00:00,40.24,40.29,40.24,40.25,1600.0,29.1537,29.1899,29.1537,29.1609,1600.0
2009-11-02 11:10:00,40.24,40.39,40.24,40.39,1200.0,29.1537,29.2623,29.1537,29.2623,1200.0
2009-11-02 11:20:00,40.35,40.43,40.35,40.38,1000.0,29.2334,29.2913,29.2334,29.2551,1000.0
2009-11-02 11:30:00,40.37,40.38,40.37,40.38,800.0,29.2479,29.2551,29.2479,29.2551,800.0
2009-11-02 11:40:00,40.31,40.39,40.31,40.39,1000.0,29.2044,29.2623,29.2044,29.2623,1000.0
2009-11-02 11:50:00,40.37,40.38,40.37,40.38,400.0,29.2479,29.2551,29.2479,29.2551,400.0
2009-11-02 12:00:00,40.33,40.34,40.27,40.29,900.0,29.2189,29.2261,29.1754,29.1899,900.0
2009-11-02 12:10:00,40.15,40.19,40.15,40.19,6300.0,29.0885,29.1174,29.0885,29.1174,6300.0
2009-11-02 12:20:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:30:00,40.19,40.19,40.19,40.19,0.0,29.1174,29.1174,29.1174,29.1174,0.0
2009-11-02 12:40:00,39.99,39.99,39.99,39.99,100.0,28.9725,28.9725,28.9725,28.9725,100.0
2009-11-02 12:50:00,39.71,39.71,39.71,39.71,1800.0,28.7697,28.7697,28.7697,28.7697,1800.0
2009-11-02 13:00:00,39.84,39.84,39.84,39.84,600.0,28.8639,28.8639,28.8639,28.8639,600.0
2009-11-02 13:10:00,39.85,39.85,39.85,39.85,200.0,28.8711,28.8711,28.8711,28.8711,200.0
2009-11-02 13:20:00,39.91,39.91,39.91,39.91,1500.0,28.9146,28.9146,28.9146,28.9146,1500.0
2009-11-02 13:30:00,39.83,39.83,39.83,39.83,100.0,28.8566,28.8566,28.8566,28.8566,100.0
2009-11-02 13:40:00,39.74,39.74,39.74,39.74,100.0,28.7914,28.7914,28.7914,28.7914,100.0
2009-11-02 13:50:00,39.67,39.69,39.65,39.69,600.0,28.7407,28.7552,28.7262,28.7552,600.0
2009-11-02 14:00:00,39.62,39.62,39.58,39.58,800.0,28.7045,28.7045,28.6755,28.6755,800.0
2009-11-02 14:10:00,39.71,39.71,39.7,39.7,200.0,28.7697,28.7697,28.7624,28.7624,200.0
2009-11-02 14:20:00,39.7,39.7,39.7,39.7,0.0,28.7624,28.7624,28.7624,28.7624,0.0
2009-11-02 14:30:00,39.9,39.9,39.9,39.9,800.0,28.9073,28.9073,28.9073,28.9073,800.0
2009-11-02 14:40:00,39.95,39.95,39.95,39.95,100.0,28.9436,28.9436,28.9436,28.9436,100.0
2009-11-02 14:50:00,39.86,39.86,39.86,39.86,100.0,28.8784,28.8784,28.8784,28.8784,100.0
2009-11-02 15:00:00,39.94,39.94,39.94,39.94,100.0,28.9363,28.9363,28.9363,28.9363,100.0
2009-11-02 15:10:00,39.91,39.91,39.81,39.81,300.0,28.9146,28.9146,28.8421,28.8421,300.0
2009-11-02 15:20:00,39.82,39.82,39.79,39.79,1600.0,28.8494,28.8494,28.8277,28.8277,1600.0
2009-11-02 15:30:00,39.85,39.99,39.85,39.99,600.0,28.8711,28.9725,28.8711,28.9725,600.0
2009-11-02 15:40:00,40.03,40.03,39.96,39.96,600.0,29.0015,29.0015,28.9508,28.9508,600.0
2009-11-02 15:50:00,39.98,40.1,39.98,40.09,9300.0,28.9653,29.0522,28.9653,29.045,9300.0
2009-11-03 09:30:00,39.77,39.77,39.56,39.56,11200.0,28.8132,28.8132,28.661,28.661,11200.0
2009-11-03 09:40:00,39.67,39.75,39.67,39.69,900.0,28.7407,28.7987,28.7407,28.7552,900.0
2009-11-03 09:50:00,39.87,39.87,39.87,39.87,400.0,28.8856,28.8856,28.8856,28.8856,400.0
2009-11-03 10:00:00,39.9,39.91,39.9,39.91,900.0,28.9073,28.9146,28.9073,28.9146,900.0
2009-11-03 10:10:00,39.91,39.91,39.91,39.91,0.0,28.9146,28.9146,28.9146,28.9146,0.0
2009-11-03 10:20:00,39.83,39.83,39.83,39.83,400.0,28.8566,28.8566,28.8566,28.8566,400.0
2009-11-03 10:30:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:40:00,39.83,39.83,39.83,39.83,0.0,28.8566,28.8566,28.8566,28.8566,0.0
2009-11-03 10:50:00,39.93,40.0,39.93,40.0,1400.0,28.9291,28.9798,28.9291,28.9798,1400.0
2009-11-03 11:00:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:10:00,40.0,40.0,40.0,40.0,0.0,28.9798,28.9798,28.9798,28.9798,0.0
2009-11-03 11:20:00,39.79,39.79,39.79,39.79,400.0,28.8277,28.8277,28.8277,28.8277,400.0
2009-11-03 11:30:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:40:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 11:50:00,39.79,39.79,39.79,39.79,0.0,28.8277,28.8277,28.8277,28.8277,0.0
2009-11-03 12:00:00,39.8,39.8,39.75,39.75,1000.0,28.8349,28.8349,28.7987,28.7987,1000.0
2009-11-03 12:10:00,39.75,39.75,39.75,39.75,0.0,28.7987,28.7987,28.7987,28.7987,0.0
2009-11-03 12:20:00,39.7,39.79,39.7,39.76,1700.0,28.7624,28.8277,28.7624,28.8059,1700.0
2009-11-03 12:30:00,40.0,40.0,39.96,39.96,400.0,28.9798,28.9798,28.9508,28.9508,400.0
2009-11-03 12:40:00,39.96,39.96,39.96,39.96,0.0,28.9508,28.9508,28.9508,28.9508,0.0
2009-11-03 12:50:00,39.97,39.97,39.97,39.97,300.0,28.9581,28.9581,28.9581,28.9581,300.0
2009-11-03 13:00:00,39.97,39.97,39.97,39.97,1000.0,28.9581,28.9581,28.9581,28.9581,1000.0
2009-11-03 13:10:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:20:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:30:00,39.97,39.97,39.97,39.97,0.0,28.9581,28.9581,28.9581,28.9581,0.0
2009-11-03 13:40:00,39.97,39.97,39.97,39.97,300.0,28.9581,28.9581,28.9581,28.9581,300.0
2009-11-03 13:50:00,40.05,40.05,40.05,40.05,200.0,29.016,29.016,29.016,29.016,200.0
2009-11-03 14:00:00,40.09,40.09,40.09,40.09,200.0,29.045,29.045,29.045,29.045,200.0
2009-11-03 14:10:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:20:00,40.09,40.09,40.09,40.09,0.0,29.045,29.045,29.045,29.045,0.0
2009-11-03 14:30:00,40.08,40.08,40.06,40.06,200.0,29.0378,29.0378,29.0233,29.0233,200.0
2009-11-03 14:40:00,40.04,40.04,40.04,40.04,600.0,29.0088,29.0088,29.0088,29.0088,600.0
2009-11-03 14:50:00,40.0,40.0,40.0,40.0,100.0,28.9798,28.9798,28.9798,28.9798,100.0
2009-11-03 15:00:00,39.97,39.98,39.94,39.98,600.0,28.9581,28.9653,28.9363,28.9653,600.0
2009-11-03 15:10:00,39.98,39.98,39.98,39.98,0.0,28.9653,28.9653,28.9653,28.9653,0.0
2009-11-03 15:20:00,40.02,40.02,40.02,40.02,200.0,28.9943,28.9943,28.9943,28.9943,200.0
2009-11-03 15:30:00,40.16,40.16,40.16,40.16,2900.0,29.0957,29.0957,29.0957,29.0957,2900.0
2009-11-03 15:40:00,40.11,40.11,40.11,40.11,100.0,29.0595,29.0595,29.0595,29.0595,100.0
2009-11-03 15:50:00,40.06,40.06,40.04,40.04,20100.0,29.0233,29.0233,29.0088,29.0088,20100.0
2009-11-04 09:30:00,40.43,40.69,40.43,40.63,9100.0,29.2913,29.4797,29.2913,29.4362,9100.0
2009-11-04 09:40:00,40.54,40.61,40.52,40.61,7900.0,29.371,29.4217,29.3565,29.4217,7900.0
2009-11-04 09:50:00,40.61,40.61,40.61,40.61,200.0,29.4217,29.4217,29.4217,29.4217,200.0
2009-11-04 10:00:00,40.55,40.7,40.55,40.7,1500.0,29.3783,29.4869,29.3783,29.4869,1500.0
2009-11-04 10:10:00,40.82,40.82,40.82,40.82,200.0,29.5739,29.5739,29.5739,29.5739,200.0
2009-11-04 10:20:00,40.83,40.83,40.83,40.83,1000.0,29.5811,29.5811,29.5811,29.5811,1000.0
2009-11-04 10:30:00,40.82,40.82,40.82,40.82,500.0,29.5739,29.5739,29.5739,29.5739,500.0
2009-11-04 10:40:00,40.82,40.82,40.82,40.82,0.0,29.5739,29.5739,29.5739,29.5739,0.0
2009-11-04 10:50:00,40.82,40.82,40.82,40.82,3700.0,29.5739,29.5739,29.5739,29.5739,3700.0
2009-11-04 11:00:00,40.82,40.83,40.82,40.83,400.0,29.5739,29.5811,29.5739,29.5811,400.0
2009-11-04 11:10:00,40.82,40.82,40.82,40.82,700.0,29.5739,29.5739,29.5739,29.5739,700.0
2009-11-04 11:20:00,40.82,40.82,40.82,40.82,300.0,29.5739,29.5739,29.5739,29.5739,300.0
2009-11-04 11:30:00,40.76,40.76,40.76,40.76,1000.0,29.5304,29.5304,29.5304,29.5304,1000.0
2009-11-04 11:40:00,40.75,40.75,40.75,40.75,2000.0,29.5232,29.5232,29.5232,29.5232,2000.0
2009-11-04 11:50:00,40.8,40.8,40.76,40.76,1100.0,29.5594,29.5594,29.5304,29.5304,1100.0
2009-11-04 12:00:00,40.74,40.86,40.69,40.7,559000.0,29.5159,29.6029,29.4797,29.4869,559000.0
2009-11-04 12:10:00,40.75,40.76,40.68,40.7,30100.0,29.5232,29.5304,29.4725,29.4869,30100.0
2009-11-04 12:20:00,40.77,40.77,40.77,40.77,200.0,29.5377,29.5377,29.5377,29.5377,200.0
2009-11-04 12:30:00,40.74,40.74,40.74,40.74,18400.0,29.5159,29.5159,29.5159,29.5159,18400.0
2009-11-04 12:40:00,40.74,40.74,40.74,40.74,0.0,29.5159,29.5159,29.5159,29.5159,0.0
2009-11-04 12:50:00,40.74,40.74,40.74,40.74,500.0,29.5159,29.5159,29.5159,29.5159,500.0
2009-11-04 13:00:00,40.72,40.74,40.7,40.71,1100.0,29.5014,29.5159,29.4869,29.4942,1100.0
2009-11-04 13:10:00,40.7,40.72,40.66,40.72,46600.0,29.4869,29.5014,29.458,29.5014,46600.0
2009-11-04 13:20:00,40.72,40.72,40.72,40.72,0.0,29.5014,29.5014,29.5014,29.5014,0.0
2009-11-04 13:30:00,40.69,40.71,40.69,40.71,2300.0,29.4797,29.4942,29.4797,29.4942,2300.0
2009-11-04 13:40:00,40.71,40.71,40.71,40.71,0.0,29.4942,29.4942,29.4942,29.4942,0.0
2009-11-04 13:50:00,40.72,40.72,40.7,40.7,200.0,29.5014,29.5014,29.4869,29.4869,200.0
2009-11-04 14:00:00,40.74,40.76,40.74,40.76,300.0,29.5159,29.5304,29.5159,29.5304,300.0
2009-11-04 14:10:00,40.77,40.86,40.7,40.73,53800.0,29.5377,29.6029,29.4869,29.5087,53800.0
2009-11-04 14:20:00,40.68,40.83,40.52,40.52,72800.0,29.4725,29.5811,29.3565,29.3565,72800.0
2009-11-04 14:30:00,40.54,40.8,40.54,40.8,10200.0,29.371,29.5594,29.371,29.5594,10200.0
2009-11-04 14:40:00,40.8,40.94,40.79,40.91,15400.0,29.5594,29.6608,29.5521,29.6391,15400.0
2009-11-04 14:50:00,40.92,40.92,40.86,40.88,14300.0,29.6463,29.6463,29.6029,29.6174,14300.0
2009-11-04 15:00:00,40.88,40.88,40.84,40.85,500.0,29.6174,29.6174,29.5884,29.5956,500.0
2009-11-04 15:10:00,40.89,40.89,40.71,40.86,10600.0,29.6246,29.6246,29.4942,29.6029,10600.0
2009-11-04 15:20:00,40.81,40.88,40.81,40.84,5100.0,29.5666,29.6174,29.5666,29.5884,5100.0
2009-11-04 15:30:00,40.81,40.81,40.72,40.76,500.0,29.5666,29.5666,29.5014,29.5304,500.0
2009-11-04 15:40:00,40.56,40.57,40.52,40.52,24400.0,29.3855,29.3928,29.3565,29.3565,24400.0
2009-11-04 15:50:00,40.57,40.58,40.43,40.43,19900.0,29.3928,29.4,29.2913,29.2913,19900.0
2009-11-05 09:30:00,40.65,40.65,40.65,40.65,1800.0,29.4507,29.4507,29.4507,29.4507,1800.0
2009-11-05 09:40:00,40.74,40.86,40.71,40.86,700.0,29.5159,29.6029,29.4942,29.6029,700.0
2009-11-05 09:50:00,40.94,41.02,40.94,40.95,4800.0,29.6608,29.7188,29.6608,29.6681,4800.0
2009-11-05 10:00:00,41.02,41.02,40.99,41.02,800.0,29.7188,29.7188,29.697,29.7188,800.0
2009-11-05 10:10:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 10:20:00,40.95,40.95,40.95,40.95,200.0,29.6681,29.6681,29.6681,29.6681,200.0
2009-11-05 10:30:00,41.13,41.13,41.13,41.13,700.0,29.7985,29.7985,29.7985,29.7985,700.0
2009-11-05 10:40:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 10:50:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-05 11:00:00,41.14,41.14,41.14,41.14,2300.0,29.8057,29.8057,29.8057,29.8057,2300.0
2009-11-05 11:10:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:20:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:30:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:40:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 11:50:00,40.98,40.98,40.95,40.96,12400.0,29.6898,29.6898,29.6681,29.6753,12400.0
2009-11-05 12:00:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:10:00,40.96,40.96,40.96,40.96,0.0,29.6753,29.6753,29.6753,29.6753,0.0
2009-11-05 12:20:00,41.02,41.02,41.02,41.02,100.0,29.7188,29.7188,29.7188,29.7188,100.0
2009-11-05 12:30:00,41.01,41.01,41.01,41.01,300.0,29.7115,29.7115,29.7115,29.7115,300.0
2009-11-05 12:40:00,41.01,41.01,41.01,41.01,0.0,29.7115,29.7115,29.7115,29.7115,0.0
2009-11-05 12:50:00,41.02,41.02,41.02,41.02,1700.0,29.7188,29.7188,29.7188,29.7188,1700.0
2009-11-05 13:00:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:10:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:20:00,41.02,41.02,41.02,41.02,0.0,29.7188,29.7188,29.7188,29.7188,0.0
2009-11-05 13:30:00,41.1,41.1,41.1,41.1,300.0,29.7767,29.7767,29.7767,29.7767,300.0
2009-11-05 13:40:00,41.1,41.1,41.1,41.1,0.0,29.7767,29.7767,29.7767,29.7767,0.0
2009-11-05 13:50:00,41.13,41.14,41.09,41.14,4100.0,29.7985,29.8057,29.7695,29.8057,4100.0
2009-11-05 14:00:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:10:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:20:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:30:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:40:00,41.14,41.14,41.14,41.14,0.0,29.8057,29.8057,29.8057,29.8057,0.0
2009-11-05 14:50:00,41.12,41.15,41.12,41.15,300.0,29.7912,29.813,29.7912,29.813,300.0
2009-11-05 15:00:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:10:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:20:00,41.17,41.19,41.12,41.15,3000.0,29.8275,29.8419,29.7912,29.813,3000.0
2009-11-05 15:30:00,41.15,41.15,41.15,41.15,0.0,29.813,29.813,29.813,29.813,0.0
2009-11-05 15:40:00,41.15,41.15,41.11,41.12,2600.0,29.813,29.813,29.784,29.7912,2600.0
2009-11-05 15:50:00,41.12,41.2,41.12,41.2,2900.0,29.7912,29.8492,29.7912,29.8492,2900.0
2009-11-06 09:30:00,41.06,41.06,40.89,40.96,4400.0,29.7478,29.7478,29.6246,29.6753,4400.0
2009-11-06 09:40:00,41.01,41.32,41.01,41.32,3700.0,29.7115,29.9361,29.7115,29.9361,3700.0
2009-11-06 09:50:00,41.19,41.19,41.17,41.17,3100.0,29.8419,29.8419,29.8275,29.8275,3100.0
2009-11-06 10:00:00,41.31,41.36,41.31,41.36,2400.0,29.9289,29.9651,29.9289,29.9651,2400.0
2009-11-06 10:10:00,41.32,41.32,41.22,41.22,1200.0,29.9361,29.9361,29.8637,29.8637,1200.0
2009-11-06 10:20:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 10:30:00,40.98,41.02,40.98,41.02,2400.0,29.6898,29.7188,29.6898,29.7188,2400.0
2009-11-06 10:40:00,41.0,41.05,40.95,41.04,1000.0,29.7043,29.7405,29.6681,29.7333,1000.0
2009-11-06 10:50:00,41.0,41.03,41.0,41.03,400.0,29.7043,29.726,29.7043,29.726,400.0
2009-11-06 11:00:00,41.09,41.12,41.09,41.12,800.0,29.7695,29.7912,29.7695,29.7912,800.0
2009-11-06 11:10:00,41.17,41.17,41.13,41.13,2200.0,29.8275,29.8275,29.7985,29.7985,2200.0
2009-11-06 11:20:00,41.11,41.11,41.08,41.08,300.0,29.784,29.784,29.7622,29.7622,300.0
2009-11-06 11:30:00,41.09,41.11,41.09,41.11,200.0,29.7695,29.784,29.7695,29.784,200.0
2009-11-06 11:40:00,41.12,41.13,41.12,41.13,400.0,29.7912,29.7985,29.7912,29.7985,400.0
2009-11-06 11:50:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:00:00,41.13,41.13,41.13,41.13,0.0,29.7985,29.7985,29.7985,29.7985,0.0
2009-11-06 12:10:00,41.25,41.28,41.25,41.28,3100.0,29.8854,29.9071,29.8854,29.9071,3100.0
2009-11-06 12:20:00,41.26,41.26,41.26,41.26,100.0,29.8927,29.8927,29.8927,29.8927,100.0
2009-11-06 12:30:00,41.28,41.29,41.21,41.21,1100.0,29.9071,29.9144,29.8564,29.8564,1100.0
2009-11-06 12:40:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 12:50:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:00:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:10:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 13:20:00,41.22,41.22,41.22,41.22,100.0,29.8637,29.8637,29.8637,29.8637,100.0
2009-11-06 13:30:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:40:00,41.22,41.22,41.22,41.22,0.0,29.8637,29.8637,29.8637,29.8637,0.0
2009-11-06 13:50:00,41.22,41.22,41.21,41.21,200.0,29.8637,29.8637,29.8564,29.8564,200.0
2009-11-06 14:00:00,41.21,41.21,41.21,41.21,0.0,29.8564,29.8564,29.8564,29.8564,0.0
2009-11-06 14:10:00,41.2,41.2,41.2,41.2,400.0,29.8492,29.8492,29.8492,29.8492,400.0
2009-11-06 14:20:00,41.23,41.23,41.21,41.21,2400.0,29.8709,29.8709,29.8564,29.8564,2400.0
2009-11-06 14:30:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-11-06 14:40:00,41.23,41.23,41.23,41.23,0.0,29.8709,29.8709,29.8709,29.8709,0.0
2009-11-06 14:50:00,41.22,41.22,41.17,41.17,5000.0,29.8637,29.8637,29.8275,29.8275,5000.0
2009-11-06 15:00:00,41.14,41.14,41.14,41.14,100.0,29.8057,29.8057,29.8057,29.8057,100.0
2009-11-06 15:10:00,41.1,41.1,41.06,41.06,3800.0,29.7767,29.7767,29.7478,29.7478,3800.0
2009-11-06 15:20:00,41.06,41.06,41.06,41.06,0.0,29.7478,29.7478,29.7478,29.7478,0.0
2009-11-06 15:30:00,41.23,41.23,41.23,41.23,100.0,29.8709,29.8709,29.8709,29.8709,100.0
2009-11-06 15:40:00,41.22,41.22,41.18,41.18,2300.0,29.8637,29.8637,29.8347,29.8347,2300.0
2009-11-06 15:50:00,41.21,41.28,41.21,41.28,2800.0,29.8564,29.9071,29.8564,29.9071,2800.0
2009-11-09 09:30:00,42.0,42.0,41.86,41.86,22600.0,30.4288,30.4288,30.3274,30.3274,22600.0
2009-11-09 09:40:00,41.98,42.01,41.95,41.95,1100.0,30.4143,30.436,30.3926,30.3926,1100.0
2009-11-09 09:50:00,42.0,42.06,41.98,41.98,13500.0,30.4288,30.4723,30.4143,30.4143,13500.0
2009-11-09 10:00:00,42.01,42.13,42.01,42.11,10900.0,30.436,30.523,30.436,30.5085,10900.0
2009-11-09 10:10:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-11-09 10:20:00,42.13,42.13,42.06,42.06,2000.0,30.523,30.523,30.4723,30.4723,2000.0
2009-11-09 10:30:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-09 10:40:00,42.06,42.09,42.06,42.09,8200.0,30.4723,30.494,30.4723,30.494,8200.0
2009-11-09 10:50:00,42.08,42.12,42.08,42.12,700.0,30.4867,30.5157,30.4867,30.5157,700.0
2009-11-09 11:00:00,42.08,42.08,42.08,42.08,1200.0,30.4867,30.4867,30.4867,30.4867,1200.0
2009-11-09 11:10:00,42.12,42.12,42.12,42.12,600.0,30.5157,30.5157,30.5157,30.5157,600.0
2009-11-09 11:20:00,42.15,42.16,42.15,42.16,200.0,30.5375,30.5447,30.5375,30.5447,200.0
2009-11-09 11:30:00,42.19,42.19,42.17,42.17,400.0,30.5664,30.5664,30.5519,30.5519,400.0
2009-11-09 11:40:00,42.17,42.17,42.17,42.17,100.0,30.5519,30.5519,30.5519,30.5519,100.0
2009-11-09 11:50:00,42.17,42.17,42.17,42.17,0.0,30.5519,30.5519,30.5519,30.5519,0.0
2009-11-09 12:00:00,42.18,42.18,42.18,42.18,100.0,30.5592,30.5592,30.5592,30.5592,100.0
2009-11-09 12:10:00,42.18,42.18,42.18,42.18,0.0,30.5592,30.5592,30.5592,30.5592,0.0
2009-11-09 12:20:00,42.22,42.22,42.21,42.21,900.0,30.5882,30.5882,30.5809,30.5809,900.0
2009-11-09 12:30:00,42.21,42.21,42.21,42.21,0.0,30.5809,30.5809,30.5809,30.5809,0.0
2009-11-09 12:40:00,42.21,42.21,42.21,42.21,2000.0,30.5809,30.5809,30.5809,30.5809,2000.0
2009-11-09 12:50:00,42.19,42.23,42.18,42.22,5900.0,30.5664,30.5954,30.5592,30.5882,5900.0
2009-11-09 13:00:00,42.25,42.25,42.25,42.25,300.0,30.6099,30.6099,30.6099,30.6099,300.0
2009-11-09 13:10:00,42.19,42.19,42.19,42.19,200.0,30.5664,30.5664,30.5664,30.5664,200.0
2009-11-09 13:20:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-09 13:30:00,42.19,42.26,42.17,42.26,1300.0,30.5664,30.6172,30.5519,30.6172,1300.0
2009-11-09 13:40:00,42.26,42.26,42.25,42.25,200.0,30.6172,30.6172,30.6099,30.6099,200.0
2009-11-09 13:50:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:00:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:10:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:20:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-09 14:30:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-09 14:40:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-09 14:50:00,42.36,42.36,42.36,42.36,100.0,30.6896,30.6896,30.6896,30.6896,100.0
2009-11-09 15:00:00,42.36,42.36,42.36,42.36,0.0,30.6896,30.6896,30.6896,30.6896,0.0
2009-11-09 15:10:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-09 15:20:00,42.33,42.33,42.33,42.33,200.0,30.6679,30.6679,30.6679,30.6679,200.0
2009-11-09 15:30:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-09 15:40:00,42.3,42.34,42.3,42.34,2900.0,30.6461,30.6751,30.6461,30.6751,2900.0
2009-11-09 15:50:00,42.33,42.4,42.33,42.4,1200.0,30.6679,30.7186,30.6679,30.7186,1200.0
2009-11-10 09:30:00,42.17,42.2,41.85,42.19,7900.0,30.5519,30.5737,30.3201,30.5664,7900.0
2009-11-10 09:40:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-10 09:50:00,42.26,42.32,42.26,42.32,3000.0,30.6172,30.6606,30.6172,30.6606,3000.0
2009-11-10 10:00:00,42.24,42.26,42.24,42.26,1700.0,30.6027,30.6172,30.6027,30.6172,1700.0
2009-11-10 10:10:00,42.27,42.27,42.27,42.27,1000.0,30.6244,30.6244,30.6244,30.6244,1000.0
2009-11-10 10:20:00,42.33,42.34,42.33,42.34,300.0,30.6679,30.6751,30.6679,30.6751,300.0
2009-11-10 10:30:00,42.34,42.34,42.34,42.34,0.0,30.6751,30.6751,30.6751,30.6751,0.0
2009-11-10 10:40:00,42.22,42.22,42.21,42.21,1400.0,30.5882,30.5882,30.5809,30.5809,1400.0
2009-11-10 10:50:00,42.2,42.2,42.14,42.16,1800.0,30.5737,30.5737,30.5302,30.5447,1800.0
2009-11-10 11:00:00,42.1,42.1,42.1,42.1,300.0,30.5012,30.5012,30.5012,30.5012,300.0
2009-11-10 11:10:00,42.07,42.08,42.06,42.08,800.0,30.4795,30.4867,30.4723,30.4867,800.0
2009-11-10 11:20:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-11-10 11:30:00,42.11,42.17,42.09,42.17,1500.0,30.5085,30.5519,30.494,30.5519,1500.0
2009-11-10 11:40:00,42.17,42.17,42.17,42.17,200.0,30.5519,30.5519,30.5519,30.5519,200.0
2009-11-10 11:50:00,42.19,42.19,42.15,42.15,700.0,30.5664,30.5664,30.5375,30.5375,700.0
2009-11-10 12:00:00,42.07,42.13,42.07,42.13,2300.0,30.4795,30.523,30.4795,30.523,2300.0
2009-11-10 12:10:00,42.13,42.13,42.13,42.13,200.0,30.523,30.523,30.523,30.523,200.0
2009-11-10 12:20:00,42.07,42.07,42.04,42.04,900.0,30.4795,30.4795,30.4578,30.4578,900.0
2009-11-10 12:30:00,42.01,42.03,42.0,42.01,800.0,30.436,30.4505,30.4288,30.436,800.0
2009-11-10 12:40:00,42.01,42.02,42.0,42.02,500.0,30.436,30.4433,30.4288,30.4433,500.0
2009-11-10 12:50:00,42.07,42.09,42.07,42.09,900.0,30.4795,30.494,30.4795,30.494,900.0
2009-11-10 13:00:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-11-10 13:10:00,42.07,42.08,42.07,42.08,200.0,30.4795,30.4867,30.4795,30.4867,200.0
2009-11-10 13:20:00,42.08,42.08,42.08,42.08,200.0,30.4867,30.4867,30.4867,30.4867,200.0
2009-11-10 13:30:00,42.11,42.11,42.08,42.08,200.0,30.5085,30.5085,30.4867,30.4867,200.0
2009-11-10 13:40:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-11-10 13:50:00,42.12,42.12,42.12,42.12,100.0,30.5157,30.5157,30.5157,30.5157,100.0
2009-11-10 14:00:00,42.15,42.16,42.15,42.15,1000.0,30.5375,30.5447,30.5375,30.5375,1000.0
2009-11-10 14:10:00,42.17,42.17,42.16,42.16,300.0,30.5519,30.5519,30.5447,30.5447,300.0
2009-11-10 14:20:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-10 14:30:00,42.23,42.23,42.23,42.23,100.0,30.5954,30.5954,30.5954,30.5954,100.0
2009-11-10 14:40:00,42.23,42.26,42.23,42.26,900.0,30.5954,30.6172,30.5954,30.6172,900.0
2009-11-10 14:50:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-10 15:00:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-10 15:10:00,42.28,42.32,42.24,42.32,2900.0,30.6316,30.6606,30.6027,30.6606,2900.0
2009-11-10 15:20:00,42.31,42.33,42.31,42.33,8800.0,30.6534,30.6679,30.6534,30.6679,8800.0
2009-11-10 15:30:00,42.3,42.32,42.29,42.29,25600.0,30.6461,30.6606,30.6389,30.6389,25600.0
2009-11-10 15:40:00,42.26,42.26,42.26,42.26,900.0,30.6172,30.6172,30.6172,30.6172,900.0
2009-11-10 15:50:00,42.26,42.28,42.26,42.28,3400.0,30.6172,30.6316,30.6172,30.6316,3400.0
2009-11-11 09:30:00,42.52,42.62,42.52,42.61,23800.0,30.8055,30.878,30.8055,30.8707,23800.0
2009-11-11 09:40:00,42.61,42.61,42.51,42.57,28500.0,30.8707,30.8707,30.7983,30.8417,28500.0
2009-11-11 09:50:00,42.55,42.67,42.53,42.65,19000.0,30.8273,30.9142,30.8128,30.8997,19000.0
2009-11-11 10:00:00,42.7,42.72,42.64,42.68,16000.0,30.9359,30.9504,30.8925,30.9214,16000.0
2009-11-11 10:10:00,42.72,42.79,42.7,42.75,25900.0,30.9504,31.0011,30.9359,30.9722,25900.0
2009-11-11 10:20:00,42.78,42.8,42.72,42.73,14800.0,30.9939,31.0084,30.9504,30.9577,14800.0
2009-11-11 10:30:00,42.73,42.73,42.67,42.67,13600.0,30.9577,30.9577,30.9142,30.9142,13600.0
2009-11-11 10:40:00,42.67,42.68,42.48,42.54,45300.0,30.9142,30.9214,30.7765,30.82,45300.0
2009-11-11 10:50:00,42.51,42.53,42.39,42.45,11700.0,30.7983,30.8128,30.7113,30.7548,11700.0
2009-11-11 11:00:00,42.46,42.5,42.36,42.36,14400.0,30.7621,30.791,30.6896,30.6896,14400.0
2009-11-11 11:10:00,42.33,42.42,42.25,42.42,25400.0,30.6679,30.7331,30.6099,30.7331,25400.0
2009-11-11 11:20:00,42.39,42.43,42.3,42.42,219400.0,30.7113,30.7403,30.6461,30.7331,219400.0
2009-11-11 11:30:00,42.41,42.51,42.4,42.49,9100.0,30.7258,30.7983,30.7186,30.7838,9100.0
2009-11-11 11:40:00,42.49,42.51,42.46,42.46,11000.0,30.7838,30.7983,30.7621,30.7621,11000.0
2009-11-11 11:50:00,42.42,42.42,42.31,42.38,151000.0,30.7331,30.7331,30.6534,30.7041,151000.0
2009-11-11 12:00:00,42.37,42.38,42.34,42.37,4600.0,30.6968,30.7041,30.6751,30.6968,4600.0
2009-11-11 12:10:00,42.4,42.41,42.37,42.37,4800.0,30.7186,30.7258,30.6968,30.6968,4800.0
2009-11-11 12:20:00,42.37,42.39,42.37,42.39,1200.0,30.6968,30.7113,30.6968,30.7113,1200.0
2009-11-11 12:30:00,42.43,42.5,42.43,42.5,3900.0,30.7403,30.791,30.7403,30.791,3900.0
2009-11-11 12:40:00,42.46,42.46,42.44,42.44,5700.0,30.7621,30.7621,30.7476,30.7476,5700.0
2009-11-11 12:50:00,42.44,42.45,42.4,42.4,4800.0,30.7476,30.7548,30.7186,30.7186,4800.0
2009-11-11 13:00:00,42.39,42.42,42.39,42.42,7600.0,30.7113,30.7331,30.7113,30.7331,7600.0
2009-11-11 13:10:00,42.42,42.44,42.42,42.44,1800.0,30.7331,30.7476,30.7331,30.7476,1800.0
2009-11-11 13:20:00,42.45,42.45,42.4,42.4,8300.0,30.7548,30.7548,30.7186,30.7186,8300.0
2009-11-11 13:30:00,42.4,42.42,42.39,42.39,2300.0,30.7186,30.7331,30.7113,30.7113,2300.0
2009-11-11 13:40:00,42.31,42.31,42.31,42.31,800.0,30.6534,30.6534,30.6534,30.6534,800.0
2009-11-11 13:50:00,42.31,42.31,42.3,42.3,1800.0,30.6534,30.6534,30.6461,30.6461,1800.0
2009-11-11 14:00:00,42.35,42.38,42.35,42.37,1700.0,30.6824,30.7041,30.6824,30.6968,1700.0
2009-11-11 14:10:00,42.38,42.38,42.35,42.38,4800.0,30.7041,30.7041,30.6824,30.7041,4800.0
2009-11-11 14:20:00,42.38,42.39,42.38,42.39,1600.0,30.7041,30.7113,30.7041,30.7113,1600.0
2009-11-11 14:30:00,42.4,42.42,42.4,42.42,3000.0,30.7186,30.7331,30.7186,30.7331,3000.0
2009-11-11 14:40:00,42.42,42.42,42.37,42.4,1800.0,30.7331,30.7331,30.6968,30.7186,1800.0
2009-11-11 14:50:00,42.43,42.46,42.42,42.43,2500.0,30.7403,30.7621,30.7331,30.7403,2500.0
2009-11-11 15:00:00,42.41,42.44,42.41,42.44,4000.0,30.7258,30.7476,30.7258,30.7476,4000.0
2009-11-11 15:10:00,42.37,42.38,42.33,42.37,5600.0,30.6968,30.7041,30.6679,30.6968,5600.0
2009-11-11 15:20:00,42.38,42.44,42.36,42.44,3300.0,30.7041,30.7476,30.6896,30.7476,3300.0
2009-11-11 15:30:00,42.47,42.47,42.39,42.44,2500.0,30.7693,30.7693,30.7113,30.7476,2500.0
2009-11-11 15:40:00,42.44,42.44,42.39,42.39,4400.0,30.7476,30.7476,30.7113,30.7113,4400.0
2009-11-11 15:50:00,42.44,42.45,42.38,42.45,7900.0,30.7476,30.7548,30.7041,30.7548,7900.0
2009-11-12 09:30:00,42.08,42.35,42.08,42.28,5000.0,30.4867,30.6824,30.4867,30.6316,5000.0
2009-11-12 09:40:00,42.2,42.26,42.18,42.26,1600.0,30.5737,30.6172,30.5592,30.6172,1600.0
2009-11-12 09:50:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-12 10:00:00,42.46,42.46,42.46,42.46,1900.0,30.7621,30.7621,30.7621,30.7621,1900.0
2009-11-12 10:10:00,42.28,42.28,42.27,42.27,1400.0,30.6316,30.6316,30.6244,30.6244,1400.0
2009-11-12 10:20:00,42.27,42.3,42.27,42.3,500.0,30.6244,30.6461,30.6244,30.6461,500.0
2009-11-12 10:30:00,42.28,42.29,42.28,42.29,800.0,30.6316,30.6389,30.6316,30.6389,800.0
2009-11-12 10:40:00,42.29,42.4,42.29,42.34,1300.0,30.6389,30.7186,30.6389,30.6751,1300.0
2009-11-12 10:50:00,42.29,42.31,42.29,42.29,2800.0,30.6389,30.6534,30.6389,30.6389,2800.0
2009-11-12 11:00:00,42.27,42.27,42.14,42.14,500.0,30.6244,30.6244,30.5302,30.5302,500.0
2009-11-12 11:10:00,42.11,42.12,42.11,42.12,200.0,30.5085,30.5157,30.5085,30.5157,200.0
2009-11-12 11:20:00,42.1,42.13,42.09,42.09,7200.0,30.5012,30.523,30.494,30.494,7200.0
2009-11-12 11:30:00,42.0,42.04,42.0,42.02,600.0,30.4288,30.4578,30.4288,30.4433,600.0
2009-11-12 11:40:00,42.0,42.0,42.0,42.0,500.0,30.4288,30.4288,30.4288,30.4288,500.0
2009-11-12 11:50:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 12:00:00,42.03,42.11,42.03,42.11,1300.0,30.4505,30.5085,30.4505,30.5085,1300.0
2009-11-12 12:10:00,42.1,42.1,42.1,42.1,100.0,30.5012,30.5012,30.5012,30.5012,100.0
2009-11-12 12:20:00,42.12,42.12,42.07,42.11,600.0,30.5157,30.5157,30.4795,30.5085,600.0
2009-11-12 12:30:00,42.04,42.07,42.04,42.07,300.0,30.4578,30.4795,30.4578,30.4795,300.0
2009-11-12 12:40:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-12 12:50:00,42.09,42.12,42.05,42.05,900.0,30.494,30.5157,30.465,30.465,900.0
2009-11-12 13:00:00,42.05,42.05,42.0,42.0,500.0,30.465,30.465,30.4288,30.4288,500.0
2009-11-12 13:10:00,42.03,42.03,42.03,42.03,200.0,30.4505,30.4505,30.4505,30.4505,200.0
2009-11-12 13:20:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-11-12 13:30:00,41.98,42.01,41.98,41.99,700.0,30.4143,30.436,30.4143,30.4215,700.0
2009-11-12 13:40:00,42.0,42.0,42.0,42.0,100.0,30.4288,30.4288,30.4288,30.4288,100.0
2009-11-12 13:50:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-11-12 14:00:00,42.01,42.06,42.01,42.06,200.0,30.436,30.4723,30.436,30.4723,200.0
2009-11-12 14:10:00,42.08,42.12,42.08,42.12,1000.0,30.4867,30.5157,30.4867,30.5157,1000.0
2009-11-12 14:20:00,42.12,42.12,42.12,42.12,0.0,30.5157,30.5157,30.5157,30.5157,0.0
2009-11-12 14:30:00,42.03,42.03,42.03,42.03,200.0,30.4505,30.4505,30.4505,30.4505,200.0
2009-11-12 14:40:00,41.99,41.99,41.95,41.95,700.0,30.4215,30.4215,30.3926,30.3926,700.0
2009-11-12 14:50:00,41.92,41.95,41.92,41.92,1700.0,30.3708,30.3926,30.3708,30.3708,1700.0
2009-11-12 15:00:00,41.95,41.95,41.89,41.89,600.0,30.3926,30.3926,30.3491,30.3491,600.0
2009-11-12 15:10:00,41.88,41.92,41.88,41.91,1100.0,30.3418,30.3708,30.3418,30.3636,1100.0
2009-11-12 15:20:00,41.9,41.92,41.9,41.91,1300.0,30.3563,30.3708,30.3563,30.3636,1300.0
2009-11-12 15:30:00,41.85,41.91,41.85,41.91,1000.0,30.3201,30.3636,30.3201,30.3636,1000.0
2009-11-12 15:40:00,41.77,41.84,41.77,41.84,700.0,30.2622,30.3129,30.2622,30.3129,700.0
2009-11-12 15:50:00,41.85,41.91,41.83,41.83,19500.0,30.3201,30.3636,30.3056,30.3056,19500.0
2009-11-13 09:30:00,42.03,42.1,41.93,42.02,66900.0,30.4505,30.5012,30.3781,30.4433,66900.0
2009-11-13 09:40:00,41.99,42.06,41.93,42.05,30300.0,30.4215,30.4723,30.3781,30.465,30300.0
2009-11-13 09:50:00,42.05,42.05,41.79,41.87,7500.0,30.465,30.465,30.2766,30.3346,7500.0
2009-11-13 10:00:00,41.83,42.0,41.82,41.96,9200.0,30.3056,30.4288,30.2984,30.3998,9200.0
2009-11-13 10:10:00,41.94,42.0,41.93,42.0,1000.0,30.3853,30.4288,30.3781,30.4288,1000.0
2009-11-13 10:20:00,42.02,42.07,42.0,42.0,4300.0,30.4433,30.4795,30.4288,30.4288,4300.0
2009-11-13 10:30:00,42.0,42.07,42.0,42.07,2200.0,30.4288,30.4795,30.4288,30.4795,2200.0
2009-11-13 10:40:00,42.1,42.15,42.1,42.15,4400.0,30.5012,30.5375,30.5012,30.5375,4400.0
2009-11-13 10:50:00,42.15,42.15,42.15,42.15,0.0,30.5375,30.5375,30.5375,30.5375,0.0
2009-11-13 11:00:00,42.23,42.24,42.23,42.24,6000.0,30.5954,30.6027,30.5954,30.6027,6000.0
2009-11-13 11:10:00,42.21,42.21,42.18,42.18,1200.0,30.5809,30.5809,30.5592,30.5592,1200.0
2009-11-13 11:20:00,42.21,42.24,42.21,42.24,4200.0,30.5809,30.6027,30.5809,30.6027,4200.0
2009-11-13 11:30:00,42.24,42.24,42.24,42.24,0.0,30.6027,30.6027,30.6027,30.6027,0.0
2009-11-13 11:40:00,42.24,42.24,42.18,42.18,500.0,30.6027,30.6027,30.5592,30.5592,500.0
2009-11-13 11:50:00,42.19,42.19,42.17,42.17,400.0,30.5664,30.5664,30.5519,30.5519,400.0
2009-11-13 12:00:00,42.27,42.27,42.27,42.27,100.0,30.6244,30.6244,30.6244,30.6244,100.0
2009-11-13 12:10:00,42.28,42.37,42.28,42.37,400.0,30.6316,30.6968,30.6316,30.6968,400.0
2009-11-13 12:20:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:30:00,42.37,42.37,42.37,42.37,0.0,30.6968,30.6968,30.6968,30.6968,0.0
2009-11-13 12:40:00,42.39,42.39,42.38,42.38,4700.0,30.7113,30.7113,30.7041,30.7041,4700.0
2009-11-13 12:50:00,42.4,42.4,42.35,42.35,1000.0,30.7186,30.7186,30.6824,30.6824,1000.0
2009-11-13 13:00:00,42.35,42.35,42.35,42.35,0.0,30.6824,30.6824,30.6824,30.6824,0.0
2009-11-13 13:10:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-11-13 13:20:00,42.36,42.37,42.36,42.37,300.0,30.6896,30.6968,30.6896,30.6968,300.0
2009-11-13 13:30:00,42.37,42.37,42.37,42.37,200.0,30.6968,30.6968,30.6968,30.6968,200.0
2009-11-13 13:40:00,42.37,42.37,42.33,42.33,2100.0,30.6968,30.6968,30.6679,30.6679,2100.0
2009-11-13 13:50:00,42.3,42.32,42.3,42.31,900.0,30.6461,30.6606,30.6461,30.6534,900.0
2009-11-13 14:00:00,42.3,42.31,42.3,42.31,1000.0,30.6461,30.6534,30.6461,30.6534,1000.0
2009-11-13 14:10:00,42.31,42.31,42.31,42.31,0.0,30.6534,30.6534,30.6534,30.6534,0.0
2009-11-13 14:20:00,42.22,42.22,42.22,42.22,400.0,30.5882,30.5882,30.5882,30.5882,400.0
2009-11-13 14:30:00,42.22,42.22,42.22,42.22,100.0,30.5882,30.5882,30.5882,30.5882,100.0
2009-11-13 14:40:00,42.19,42.19,42.15,42.19,3400.0,30.5664,30.5664,30.5375,30.5664,3400.0
2009-11-13 14:50:00,42.15,42.15,42.14,42.14,300.0,30.5375,30.5375,30.5302,30.5302,300.0
2009-11-13 15:00:00,42.05,42.11,42.05,42.11,200.0,30.465,30.5085,30.465,30.5085,200.0
2009-11-13 15:10:00,42.17,42.21,42.17,42.2,12600.0,30.5519,30.5809,30.5519,30.5737,12600.0
2009-11-13 15:20:00,42.17,42.21,42.17,42.18,1300.0,30.5519,30.5809,30.5519,30.5592,1300.0
2009-11-13 15:30:00,42.25,42.25,42.25,42.25,400.0,30.6099,30.6099,30.6099,30.6099,400.0
2009-11-13 15:40:00,42.25,42.27,42.25,42.27,1400.0,30.6099,30.6244,30.6099,30.6244,1400.0
2009-11-13 15:50:00,42.29,42.3,42.24,42.3,600.0,30.6389,30.6461,30.6027,30.6461,600.0
2009-11-16 09:30:00,42.78,42.78,42.68,42.76,5000.0,30.9939,30.9939,30.9214,30.9794,5000.0
2009-11-16 09:40:00,42.76,42.89,42.76,42.87,7700.0,30.9794,31.0736,30.9794,31.0591,7700.0
2009-11-16 09:50:00,42.93,42.93,42.92,42.92,1200.0,31.1026,31.1026,31.0953,31.0953,1200.0
2009-11-16 10:00:00,43.0,43.0,43.0,43.0,200.0,31.1533,31.1533,31.1533,31.1533,200.0
2009-11-16 10:10:00,43.01,43.01,42.99,42.99,400.0,31.1605,31.1605,31.146,31.146,400.0
2009-11-16 10:20:00,43.0,43.0,42.99,42.99,400.0,31.1533,31.1533,31.146,31.146,400.0
2009-11-16 10:30:00,43.0,43.0,42.99,42.99,4900.0,31.1533,31.1533,31.146,31.146,4900.0
2009-11-16 10:40:00,43.01,43.01,42.99,42.99,500.0,31.1605,31.1605,31.146,31.146,500.0
2009-11-16 10:50:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-11-16 11:00:00,43.0,43.0,43.0,43.0,5200.0,31.1533,31.1533,31.1533,31.1533,5200.0
2009-11-16 11:10:00,42.99,42.99,42.99,42.99,200.0,31.146,31.146,31.146,31.146,200.0
2009-11-16 11:20:00,42.91,42.92,42.91,42.92,1700.0,31.0881,31.0953,31.0881,31.0953,1700.0
2009-11-16 11:30:00,42.92,42.92,42.92,42.92,0.0,31.0953,31.0953,31.0953,31.0953,0.0
2009-11-16 11:40:00,43.02,43.02,43.01,43.01,1800.0,31.1678,31.1678,31.1605,31.1605,1800.0
2009-11-16 11:50:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 12:00:00,43.01,43.01,43.01,43.01,0.0,31.1605,31.1605,31.1605,31.1605,0.0
2009-11-16 12:10:00,43.01,43.03,42.9,42.93,34900.0,31.1605,31.175,31.0808,31.1026,34900.0
2009-11-16 12:20:00,42.94,42.94,42.85,42.85,6500.0,31.1098,31.1098,31.0446,31.0446,6500.0
2009-11-16 12:30:00,42.85,42.91,42.85,42.91,300.0,31.0446,31.0881,31.0446,31.0881,300.0
2009-11-16 12:40:00,42.91,42.95,42.91,42.95,300.0,31.0881,31.1171,31.0881,31.1171,300.0
2009-11-16 12:50:00,42.99,43.03,42.97,43.03,1800.0,31.146,31.175,31.1315,31.175,1800.0
2009-11-16 13:00:00,43.02,43.08,43.02,43.07,800.0,31.1678,31.2112,31.1678,31.204,800.0
2009-11-16 13:10:00,43.06,43.06,42.98,43.01,3800.0,31.1967,31.1967,31.1388,31.1605,3800.0
2009-11-16 13:20:00,42.99,43.02,42.99,43.02,800.0,31.146,31.1678,31.146,31.1678,800.0
2009-11-16 13:30:00,43.01,43.06,43.01,43.06,1200.0,31.1605,31.1967,31.1605,31.1967,1200.0
2009-11-16 13:40:00,43.04,43.08,43.03,43.07,2000.0,31.1823,31.2112,31.175,31.204,2000.0
2009-11-16 13:50:00,43.07,43.09,43.07,43.08,900.0,31.204,31.2185,31.204,31.2112,900.0
2009-11-16 14:00:00,43.1,43.17,43.1,43.17,900.0,31.2257,31.2764,31.2257,31.2764,900.0
2009-11-16 14:10:00,43.17,43.2,43.17,43.17,1300.0,31.2764,31.2982,31.2764,31.2764,1300.0
2009-11-16 14:20:00,43.19,43.19,43.16,43.16,5300.0,31.2909,31.2909,31.2692,31.2692,5300.0
2009-11-16 14:30:00,43.18,43.19,43.16,43.16,3400.0,31.2837,31.2909,31.2692,31.2692,3400.0
2009-11-16 14:40:00,43.16,43.19,43.11,43.11,6900.0,31.2692,31.2909,31.233,31.233,6900.0
2009-11-16 14:50:00,43.03,43.03,43.03,43.03,800.0,31.175,31.175,31.175,31.175,800.0
2009-11-16 15:00:00,43.06,43.06,43.06,43.06,300.0,31.1967,31.1967,31.1967,31.1967,300.0
2009-11-16 15:10:00,43.03,43.03,42.91,42.91,13100.0,31.175,31.175,31.0881,31.0881,13100.0
2009-11-16 15:20:00,42.91,42.91,42.91,42.91,400.0,31.0881,31.0881,31.0881,31.0881,400.0
2009-11-16 15:30:00,42.86,42.89,42.86,42.89,200.0,31.0519,31.0736,31.0519,31.0736,200.0
2009-11-16 15:40:00,42.9,42.91,42.9,42.91,200.0,31.0808,31.0881,31.0808,31.0881,200.0
2009-11-16 15:50:00,42.91,43.0,42.91,43.0,2800.0,31.0881,31.1533,31.0881,31.1533,2800.0
2009-11-17 09:30:00,42.8,42.8,42.8,42.8,800.0,31.0084,31.0084,31.0084,31.0084,800.0
2009-11-17 09:40:00,42.64,42.7,42.64,42.7,1900.0,30.8925,30.9359,30.8925,30.9359,1900.0
2009-11-17 09:50:00,42.74,42.74,42.69,42.74,2200.0,30.9649,30.9649,30.9287,30.9649,2200.0
2009-11-17 10:00:00,42.65,42.65,42.6,42.6,2100.0,30.8997,30.8997,30.8635,30.8635,2100.0
2009-11-17 10:10:00,42.63,42.64,42.63,42.64,2200.0,30.8852,30.8925,30.8852,30.8925,2200.0
2009-11-17 10:20:00,42.69,42.72,42.69,42.72,600.0,30.9287,30.9504,30.9287,30.9504,600.0
2009-11-17 10:30:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:40:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-17 10:50:00,42.47,42.48,42.47,42.47,1200.0,30.7693,30.7765,30.7693,30.7693,1200.0
2009-11-17 11:00:00,42.54,42.54,42.52,42.52,1400.0,30.82,30.82,30.8055,30.8055,1400.0
2009-11-17 11:10:00,42.5,42.51,42.5,42.5,9600.0,30.791,30.7983,30.791,30.791,9600.0
2009-11-17 11:20:00,42.5,42.53,42.45,42.53,1900.0,30.791,30.8128,30.7548,30.8128,1900.0
2009-11-17 11:30:00,42.52,42.6,42.52,42.6,800.0,30.8055,30.8635,30.8055,30.8635,800.0
2009-11-17 11:40:00,42.6,42.6,42.48,42.48,2000.0,30.8635,30.8635,30.7765,30.7765,2000.0
2009-11-17 11:50:00,42.54,42.58,42.54,42.57,4400.0,30.82,30.849,30.82,30.8417,4400.0
2009-11-17 12:00:00,42.59,42.6,42.59,42.6,500.0,30.8562,30.8635,30.8562,30.8635,500.0
2009-11-17 12:10:00,42.62,42.64,42.6,42.62,6300.0,30.878,30.8925,30.8635,30.878,6300.0
2009-11-17 12:20:00,42.66,42.66,42.65,42.65,800.0,30.907,30.907,30.8997,30.8997,800.0
2009-11-17 12:30:00,42.68,42.75,42.68,42.73,16800.0,30.9214,30.9722,30.9214,30.9577,16800.0
2009-11-17 12:40:00,42.7,42.7,42.68,42.68,900.0,30.9359,30.9359,30.9214,30.9214,900.0
2009-11-17 12:50:00,42.71,42.71,42.7,42.7,800.0,30.9432,30.9432,30.9359,30.9359,800.0
2009-11-17 13:00:00,42.66,42.68,42.65,42.65,400.0,30.907,30.9214,30.8997,30.8997,400.0
2009-11-17 13:10:00,42.7,42.7,42.7,42.7,200.0,30.9359,30.9359,30.9359,30.9359,200.0
2009-11-17 13:20:00,42.73,42.73,42.69,42.69,500.0,30.9577,30.9577,30.9287,30.9287,500.0
2009-11-17 13:30:00,42.7,42.72,42.7,42.72,300.0,30.9359,30.9504,30.9359,30.9504,300.0
2009-11-17 13:40:00,42.74,42.74,42.74,42.74,200.0,30.9649,30.9649,30.9649,30.9649,200.0
2009-11-17 13:50:00,42.76,42.76,42.75,42.75,500.0,30.9794,30.9794,30.9722,30.9722,500.0
2009-11-17 14:00:00,42.77,42.77,42.77,42.77,700.0,30.9866,30.9866,30.9866,30.9866,700.0
2009-11-17 14:10:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-17 14:20:00,42.71,42.71,42.69,42.69,1200.0,30.9432,30.9432,30.9287,30.9287,1200.0
2009-11-17 14:30:00,42.7,42.7,42.7,42.7,100.0,30.9359,30.9359,30.9359,30.9359,100.0
2009-11-17 14:40:00,42.74,42.74,42.74,42.74,300.0,30.9649,30.9649,30.9649,30.9649,300.0
2009-11-17 14:50:00,42.69,42.72,42.67,42.72,3600.0,30.9287,30.9504,30.9142,30.9504,3600.0
2009-11-17 15:00:00,42.74,42.8,42.73,42.74,1800.0,30.9649,31.0084,30.9577,30.9649,1800.0
2009-11-17 15:10:00,42.77,42.78,42.77,42.78,1000.0,30.9866,30.9939,30.9866,30.9939,1000.0
2009-11-17 15:20:00,42.78,42.8,42.77,42.79,1800.0,30.9939,31.0084,30.9866,31.0011,1800.0
2009-11-17 15:30:00,42.79,42.84,42.79,42.8,2000.0,31.0011,31.0374,31.0011,31.0084,2000.0
2009-11-17 15:40:00,42.82,42.84,42.82,42.84,1500.0,31.0229,31.0374,31.0229,31.0374,1500.0
2009-11-17 15:50:00,42.89,42.89,42.79,42.88,2000.0,31.0736,31.0736,31.0011,31.0663,2000.0
2009-11-18 09:30:00,42.89,42.89,42.76,42.8,1700.0,31.0736,31.0736,30.9794,31.0084,1700.0
2009-11-18 09:40:00,42.82,42.82,42.82,42.82,800.0,31.0229,31.0229,31.0229,31.0229,800.0
2009-11-18 09:50:00,42.72,42.72,42.64,42.64,300.0,30.9504,30.9504,30.8925,30.8925,300.0
2009-11-18 10:00:00,42.61,42.63,42.57,42.63,10600.0,30.8707,30.8852,30.8417,30.8852,10600.0
2009-11-18 10:10:00,42.62,42.63,42.56,42.58,6000.0,30.878,30.8852,30.8345,30.849,6000.0
2009-11-18 10:20:00,42.68,42.7,42.65,42.7,4400.0,30.9214,30.9359,30.8997,30.9359,4400.0
2009-11-18 10:30:00,42.63,42.73,42.63,42.73,200.0,30.8852,30.9577,30.8852,30.9577,200.0
2009-11-18 10:40:00,42.8,42.8,42.8,42.8,100.0,31.0084,31.0084,31.0084,31.0084,100.0
2009-11-18 10:50:00,42.78,42.8,42.73,42.73,5500.0,30.9939,31.0084,30.9577,30.9577,5500.0
2009-11-18 11:00:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-11-18 11:10:00,42.76,42.76,42.72,42.72,4700.0,30.9794,30.9794,30.9504,30.9504,4700.0
2009-11-18 11:20:00,42.76,42.76,42.76,42.76,100.0,30.9794,30.9794,30.9794,30.9794,100.0
2009-11-18 11:30:00,42.76,42.76,42.66,42.68,3000.0,30.9794,30.9794,30.907,30.9214,3000.0
2009-11-18 11:40:00,42.69,42.71,42.69,42.71,1300.0,30.9287,30.9432,30.9287,30.9432,1300.0
2009-11-18 11:50:00,42.75,42.75,42.73,42.73,300.0,30.9722,30.9722,30.9577,30.9577,300.0
2009-11-18 12:00:00,42.71,42.71,42.71,42.71,400.0,30.9432,30.9432,30.9432,30.9432,400.0
2009-11-18 12:10:00,42.75,42.75,42.64,42.64,3200.0,30.9722,30.9722,30.8925,30.8925,3200.0
2009-11-18 12:20:00,42.64,42.66,42.64,42.65,900.0,30.8925,30.907,30.8925,30.8997,900.0
2009-11-18 12:30:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-11-18 12:40:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-18 12:50:00,42.66,42.71,42.66,42.71,11600.0,30.907,30.9432,30.907,30.9432,11600.0
2009-11-18 13:00:00,42.59,42.59,42.55,42.55,200.0,30.8562,30.8562,30.8273,30.8273,200.0
2009-11-18 13:10:00,42.62,42.62,42.6,42.6,2200.0,30.878,30.878,30.8635,30.8635,2200.0
2009-11-18 13:20:00,42.55,42.58,42.55,42.58,2700.0,30.8273,30.849,30.8273,30.849,2700.0
2009-11-18 13:30:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:40:00,42.58,42.58,42.58,42.58,0.0,30.849,30.849,30.849,30.849,0.0
2009-11-18 13:50:00,42.63,42.65,42.63,42.65,800.0,30.8852,30.8997,30.8852,30.8997,800.0
2009-11-18 14:00:00,42.62,42.69,42.62,42.69,13900.0,30.878,30.9287,30.878,30.9287,13900.0
2009-11-18 14:10:00,42.68,42.69,42.67,42.67,800.0,30.9214,30.9287,30.9142,30.9142,800.0
2009-11-18 14:20:00,42.68,42.68,42.67,42.67,400.0,30.9214,30.9214,30.9142,30.9142,400.0
2009-11-18 14:30:00,42.64,42.68,42.64,42.67,5100.0,30.8925,30.9214,30.8925,30.9142,5100.0
2009-11-18 14:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-18 14:50:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-11-18 15:00:00,42.62,42.64,42.62,42.64,500.0,30.878,30.8925,30.878,30.8925,500.0
2009-11-18 15:10:00,42.66,42.72,42.66,42.7,3500.0,30.907,30.9504,30.907,30.9359,3500.0
2009-11-18 15:20:00,42.72,42.72,42.7,42.7,600.0,30.9504,30.9504,30.9359,30.9359,600.0
2009-11-18 15:30:00,42.71,42.72,42.67,42.72,2200.0,30.9432,30.9504,30.9142,30.9504,2200.0
2009-11-18 15:40:00,42.71,42.74,42.68,42.69,2100.0,30.9432,30.9649,30.9214,30.9287,2100.0
2009-11-18 15:50:00,42.75,42.81,42.75,42.81,17800.0,30.9722,31.0156,30.9722,31.0156,17800.0
2009-11-19 09:30:00,42.34,42.34,42.16,42.16,6900.0,30.6751,30.6751,30.5447,30.5447,6900.0
2009-11-19 09:40:00,42.05,42.05,41.92,41.94,1500.0,30.465,30.465,30.3708,30.3853,1500.0
2009-11-19 09:50:00,41.81,41.81,41.81,41.81,200.0,30.2911,30.2911,30.2911,30.2911,200.0
2009-11-19 10:00:00,41.94,41.94,41.94,41.94,100.0,30.3853,30.3853,30.3853,30.3853,100.0
2009-11-19 10:10:00,41.91,41.91,41.89,41.89,900.0,30.3636,30.3636,30.3491,30.3491,900.0
2009-11-19 10:20:00,41.99,41.99,41.99,41.99,1200.0,30.4215,30.4215,30.4215,30.4215,1200.0
2009-11-19 10:30:00,41.89,41.94,41.89,41.89,7600.0,30.3491,30.3853,30.3491,30.3491,7600.0
2009-11-19 10:40:00,41.89,41.89,41.89,41.89,0.0,30.3491,30.3491,30.3491,30.3491,0.0
2009-11-19 10:50:00,41.75,41.75,41.75,41.75,900.0,30.2477,30.2477,30.2477,30.2477,900.0
2009-11-19 11:00:00,41.75,41.75,41.75,41.75,900.0,30.2477,30.2477,30.2477,30.2477,900.0
2009-11-19 11:10:00,41.72,41.78,41.71,41.78,2900.0,30.2259,30.2694,30.2187,30.2694,2900.0
2009-11-19 11:20:00,41.76,41.76,41.76,41.76,200.0,30.2549,30.2549,30.2549,30.2549,200.0
2009-11-19 11:30:00,41.84,41.84,41.83,41.83,2500.0,30.3129,30.3129,30.3056,30.3056,2500.0
2009-11-19 11:40:00,41.84,41.84,41.84,41.84,500.0,30.3129,30.3129,30.3129,30.3129,500.0
2009-11-19 11:50:00,41.82,41.89,41.82,41.87,2600.0,30.2984,30.3491,30.2984,30.3346,2600.0
2009-11-19 12:00:00,41.87,41.95,41.87,41.95,300.0,30.3346,30.3926,30.3346,30.3926,300.0
2009-11-19 12:10:00,41.86,41.88,41.86,41.88,1400.0,30.3274,30.3418,30.3274,30.3418,1400.0
2009-11-19 12:20:00,41.87,41.96,41.87,41.95,600.0,30.3346,30.3998,30.3346,30.3926,600.0
2009-11-19 12:30:00,41.97,41.97,41.97,41.97,100.0,30.407,30.407,30.407,30.407,100.0
2009-11-19 12:40:00,41.97,41.97,41.97,41.97,0.0,30.407,30.407,30.407,30.407,0.0
2009-11-19 12:50:00,41.92,41.93,41.92,41.93,400.0,30.3708,30.3781,30.3708,30.3781,400.0
2009-11-19 13:00:00,41.93,41.93,41.93,41.93,0.0,30.3781,30.3781,30.3781,30.3781,0.0
2009-11-19 13:10:00,41.92,41.92,41.87,41.87,1000.0,30.3708,30.3708,30.3346,30.3346,1000.0
2009-11-19 13:20:00,41.88,41.91,41.88,41.91,900.0,30.3418,30.3636,30.3418,30.3636,900.0
2009-11-19 13:30:00,41.91,41.91,41.91,41.91,0.0,30.3636,30.3636,30.3636,30.3636,0.0
2009-11-19 13:40:00,41.94,41.95,41.94,41.95,300.0,30.3853,30.3926,30.3853,30.3926,300.0
2009-11-19 13:50:00,41.98,41.98,41.98,41.98,500.0,30.4143,30.4143,30.4143,30.4143,500.0
2009-11-19 14:00:00,41.98,41.98,41.98,41.98,0.0,30.4143,30.4143,30.4143,30.4143,0.0
2009-11-19 14:10:00,41.92,41.92,41.92,41.92,100.0,30.3708,30.3708,30.3708,30.3708,100.0
2009-11-19 14:20:00,41.92,41.95,41.92,41.95,200.0,30.3708,30.3926,30.3708,30.3926,200.0
2009-11-19 14:30:00,41.95,41.95,41.95,41.95,0.0,30.3926,30.3926,30.3926,30.3926,0.0
2009-11-19 14:40:00,41.98,41.98,41.96,41.96,200.0,30.4143,30.4143,30.3998,30.3998,200.0
2009-11-19 14:50:00,42.02,42.05,42.02,42.05,300.0,30.4433,30.465,30.4433,30.465,300.0
2009-11-19 15:00:00,42.02,42.02,41.97,41.98,800.0,30.4433,30.4433,30.407,30.4143,800.0
2009-11-19 15:10:00,41.99,42.02,41.98,42.02,800.0,30.4215,30.4433,30.4143,30.4433,800.0
2009-11-19 15:20:00,42.03,42.03,41.98,41.99,1400.0,30.4505,30.4505,30.4143,30.4215,1400.0
2009-11-19 15:30:00,41.98,42.03,41.98,42.02,1500.0,30.4143,30.4505,30.4143,30.4433,1500.0
2009-11-19 15:40:00,41.97,42.13,41.97,42.08,2700.0,30.407,30.523,30.407,30.4867,2700.0
2009-11-19 15:50:00,42.13,42.13,42.08,42.09,4500.0,30.523,30.523,30.4867,30.494,4500.0
2009-11-20 09:30:00,41.87,41.87,41.72,41.72,12400.0,30.3346,30.3346,30.2259,30.2259,12400.0
2009-11-20 09:40:00,41.87,41.87,41.78,41.79,12800.0,30.3346,30.3346,30.2694,30.2766,12800.0
2009-11-20 09:50:00,41.83,41.87,41.71,41.71,6000.0,30.3056,30.3346,30.2187,30.2187,6000.0
2009-11-20 10:00:00,41.71,41.71,41.63,41.64,6300.0,30.2187,30.2187,30.1607,30.168,6300.0
2009-11-20 10:10:00,41.79,41.79,41.79,41.79,2100.0,30.2766,30.2766,30.2766,30.2766,2100.0
2009-11-20 10:20:00,41.8,41.8,41.8,41.8,100.0,30.2839,30.2839,30.2839,30.2839,100.0
2009-11-20 10:30:00,41.8,41.8,41.8,41.8,0.0,30.2839,30.2839,30.2839,30.2839,0.0
2009-11-20 10:40:00,41.65,41.65,41.65,41.65,400.0,30.1752,30.1752,30.1752,30.1752,400.0
2009-11-20 10:50:00,41.65,41.65,41.65,41.65,900.0,30.1752,30.1752,30.1752,30.1752,900.0
2009-11-20 11:00:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:10:00,41.71,41.71,41.63,41.65,11200.0,30.2187,30.2187,30.1607,30.1752,11200.0
2009-11-20 11:20:00,41.65,41.65,41.65,41.65,0.0,30.1752,30.1752,30.1752,30.1752,0.0
2009-11-20 11:30:00,41.64,41.67,41.64,41.67,2900.0,30.168,30.1897,30.168,30.1897,2900.0
2009-11-20 11:40:00,41.67,41.67,41.67,41.67,100.0,30.1897,30.1897,30.1897,30.1897,100.0
2009-11-20 11:50:00,41.72,41.72,41.72,41.72,200.0,30.2259,30.2259,30.2259,30.2259,200.0
2009-11-20 12:00:00,41.71,41.71,41.71,41.71,100.0,30.2187,30.2187,30.2187,30.2187,100.0
2009-11-20 12:10:00,41.71,41.71,41.71,41.71,0.0,30.2187,30.2187,30.2187,30.2187,0.0
2009-11-20 12:20:00,41.69,41.72,41.68,41.71,2800.0,30.2042,30.2259,30.1969,30.2187,2800.0
2009-11-20 12:30:00,41.72,41.72,41.72,41.72,2600.0,30.2259,30.2259,30.2259,30.2259,2600.0
2009-11-20 12:40:00,41.72,41.73,41.72,41.73,1400.0,30.2259,30.2332,30.2259,30.2332,1400.0
2009-11-20 12:50:00,41.72,41.72,41.7,41.72,14300.0,30.2259,30.2259,30.2114,30.2259,14300.0
2009-11-20 13:00:00,41.73,41.75,41.69,41.75,20300.0,30.2332,30.2477,30.2042,30.2477,20300.0
2009-11-20 13:10:00,41.73,41.73,41.71,41.71,700.0,30.2332,30.2332,30.2187,30.2187,700.0
2009-11-20 13:20:00,41.71,41.71,41.7,41.7,1300.0,30.2187,30.2187,30.2114,30.2114,1300.0
2009-11-20 13:30:00,41.7,41.7,41.7,41.7,0.0,30.2114,30.2114,30.2114,30.2114,0.0
2009-11-20 13:40:00,41.75,41.77,41.75,41.77,1100.0,30.2477,30.2622,30.2477,30.2622,1100.0
2009-11-20 13:50:00,41.78,41.8,41.78,41.8,1600.0,30.2694,30.2839,30.2694,30.2839,1600.0
2009-11-20 14:00:00,41.79,41.81,41.78,41.81,3900.0,30.2766,30.2911,30.2694,30.2911,3900.0
2009-11-20 14:10:00,41.83,41.84,41.83,41.84,2400.0,30.3056,30.3129,30.3056,30.3129,2400.0
2009-11-20 14:20:00,41.81,41.84,41.8,41.84,3700.0,30.2911,30.3129,30.2839,30.3129,3700.0
2009-11-20 14:30:00,41.84,41.88,41.84,41.88,1200.0,30.3129,30.3418,30.3129,30.3418,1200.0
2009-11-20 14:40:00,41.87,41.87,41.81,41.82,2200.0,30.3346,30.3346,30.2911,30.2984,2200.0
2009-11-20 14:50:00,41.82,41.82,41.81,41.82,2500.0,30.2984,30.2984,30.2911,30.2984,2500.0
2009-11-20 15:00:00,41.82,41.82,41.8,41.8,2300.0,30.2984,30.2984,30.2839,30.2839,2300.0
2009-11-20 15:10:00,41.84,41.85,41.84,41.84,4800.0,30.3129,30.3201,30.3129,30.3129,4800.0
2009-11-20 15:20:00,41.84,41.87,41.84,41.87,4100.0,30.3129,30.3346,30.3129,30.3346,4100.0
2009-11-20 15:30:00,41.87,41.91,41.87,41.91,1400.0,30.3346,30.3636,30.3346,30.3636,1400.0
2009-11-20 15:40:00,41.94,41.94,41.9,41.9,4300.0,30.3853,30.3853,30.3563,30.3563,4300.0
2009-11-20 15:50:00,41.89,41.89,41.88,41.88,10600.0,30.3491,30.3491,30.3418,30.3418,10600.0
2009-11-23 09:30:00,42.34,42.71,42.34,42.69,13500.0,30.6751,30.9432,30.6751,30.9287,13500.0
2009-11-23 09:40:00,42.7,42.74,42.69,42.74,6800.0,30.9359,30.9649,30.9287,30.9649,6800.0
2009-11-23 09:50:00,42.74,42.74,42.71,42.73,3800.0,30.9649,30.9649,30.9432,30.9577,3800.0
2009-11-23 10:00:00,42.72,42.84,42.72,42.83,5500.0,30.9504,31.0374,30.9504,31.0301,5500.0
2009-11-23 10:10:00,42.82,42.82,42.76,42.79,8900.0,31.0229,31.0229,30.9794,31.0011,8900.0
2009-11-23 10:20:00,42.78,42.79,42.77,42.78,3600.0,30.9939,31.0011,30.9866,30.9939,3600.0
2009-11-23 10:30:00,42.8,42.81,42.76,42.8,5700.0,31.0084,31.0156,30.9794,31.0084,5700.0
2009-11-23 10:40:00,42.8,42.8,42.71,42.72,9000.0,31.0084,31.0084,30.9432,30.9504,9000.0
2009-11-23 10:50:00,42.75,42.75,42.66,42.71,7100.0,30.9722,30.9722,30.907,30.9432,7100.0
2009-11-23 11:00:00,42.68,42.69,42.63,42.67,5500.0,30.9214,30.9287,30.8852,30.9142,5500.0
2009-11-23 11:10:00,42.68,42.69,42.63,42.65,7500.0,30.9214,30.9287,30.8852,30.8997,7500.0
2009-11-23 11:20:00,42.67,42.68,42.63,42.63,4000.0,30.9142,30.9214,30.8852,30.8852,4000.0
2009-11-23 11:30:00,42.65,42.68,42.62,42.65,7100.0,30.8997,30.9214,30.878,30.8997,7100.0
2009-11-23 11:40:00,42.62,42.66,42.6,42.64,6400.0,30.878,30.907,30.8635,30.8925,6400.0
2009-11-23 11:50:00,42.65,42.65,42.55,42.56,10100.0,30.8997,30.8997,30.8273,30.8345,10100.0
2009-11-23 12:00:00,42.56,42.57,42.56,42.57,3300.0,30.8345,30.8417,30.8345,30.8417,3300.0
2009-11-23 12:10:00,42.57,42.6,42.55,42.6,4300.0,30.8417,30.8635,30.8273,30.8635,4300.0
2009-11-23 12:20:00,42.59,42.6,42.54,42.57,5400.0,30.8562,30.8635,30.82,30.8417,5400.0
2009-11-23 12:30:00,42.53,42.55,42.51,42.55,3200.0,30.8128,30.8273,30.7983,30.8273,3200.0
2009-11-23 12:40:00,42.55,42.59,42.53,42.59,3900.0,30.8273,30.8562,30.8128,30.8562,3900.0
2009-11-23 12:50:00,42.56,42.57,42.54,42.57,4100.0,30.8345,30.8417,30.82,30.8417,4100.0
2009-11-23 13:00:00,42.57,42.57,42.56,42.56,3100.0,30.8417,30.8417,30.8345,30.8345,3100.0
2009-11-23 13:10:00,42.56,42.56,42.54,42.54,13100.0,30.8345,30.8345,30.82,30.82,13100.0
2009-11-23 13:20:00,42.56,42.57,42.56,42.56,3900.0,30.8345,30.8417,30.8345,30.8345,3900.0
2009-11-23 13:30:00,42.54,42.59,42.54,42.59,4500.0,30.82,30.8562,30.82,30.8562,4500.0
2009-11-23 13:40:00,42.58,42.58,42.57,42.57,3400.0,30.849,30.849,30.8417,30.8417,3400.0
2009-11-23 13:50:00,42.55,42.55,42.5,42.51,3500.0,30.8273,30.8273,30.791,30.7983,3500.0
2009-11-23 14:00:00,42.51,42.51,42.51,42.51,3400.0,30.7983,30.7983,30.7983,30.7983,3400.0
2009-11-23 14:10:00,42.5,42.5,42.47,42.47,4000.0,30.791,30.791,30.7693,30.7693,4000.0
2009-11-23 14:20:00,42.47,42.51,42.42,42.51,9800.0,30.7693,30.7983,30.7331,30.7983,9800.0
2009-11-23 14:30:00,42.51,42.54,42.51,42.53,5100.0,30.7983,30.82,30.7983,30.8128,5100.0
2009-11-23 14:40:00,42.53,42.56,42.53,42.55,3900.0,30.8128,30.8345,30.8128,30.8273,3900.0
2009-11-23 14:50:00,42.55,42.56,42.55,42.56,3800.0,30.8273,30.8345,30.8273,30.8345,3800.0
2009-11-23 15:00:00,42.53,42.58,42.53,42.57,3300.0,30.8128,30.849,30.8128,30.8417,3300.0
2009-11-23 15:10:00,42.58,42.6,42.55,42.58,5800.0,30.849,30.8635,30.8273,30.849,5800.0
2009-11-23 15:20:00,42.58,42.58,42.54,42.54,4100.0,30.849,30.849,30.82,30.82,4100.0
2009-11-23 15:30:00,42.54,42.54,42.45,42.48,4100.0,30.82,30.82,30.7548,30.7765,4100.0
2009-11-23 15:40:00,42.48,42.48,42.46,42.48,3500.0,30.7765,30.7765,30.7621,30.7765,3500.0
2009-11-23 15:50:00,42.51,42.53,42.46,42.53,8700.0,30.7983,30.8128,30.7621,30.8128,8700.0
2009-11-24 09:30:00,42.54,42.54,42.27,42.28,55200.0,30.82,30.82,30.6244,30.6316,55200.0
2009-11-24 09:40:00,42.33,42.33,42.17,42.17,1200.0,30.6679,30.6679,30.5519,30.5519,1200.0
2009-11-24 09:50:00,42.14,42.15,41.95,42.12,123800.0,30.5302,30.5375,30.3926,30.5157,123800.0
2009-11-24 10:00:00,42.08,42.24,42.05,42.05,33000.0,30.4867,30.6027,30.465,30.465,33000.0
2009-11-24 10:10:00,42.07,42.08,42.07,42.07,5000.0,30.4795,30.4867,30.4795,30.4795,5000.0
2009-11-24 10:20:00,42.07,42.07,42.07,42.07,100.0,30.4795,30.4795,30.4795,30.4795,100.0
2009-11-24 10:30:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-11-24 10:40:00,42.32,42.32,42.32,42.32,1200.0,30.6606,30.6606,30.6606,30.6606,1200.0
2009-11-24 10:50:00,42.3,42.3,42.3,42.3,900.0,30.6461,30.6461,30.6461,30.6461,900.0
2009-11-24 11:00:00,42.28,42.28,42.28,42.28,100.0,30.6316,30.6316,30.6316,30.6316,100.0
2009-11-24 11:10:00,42.28,42.28,42.28,42.28,0.0,30.6316,30.6316,30.6316,30.6316,0.0
2009-11-24 11:20:00,42.17,42.19,42.12,42.12,6300.0,30.5519,30.5664,30.5157,30.5157,6300.0
2009-11-24 11:30:00,42.11,42.16,42.1,42.16,1600.0,30.5085,30.5447,30.5012,30.5447,1600.0
2009-11-24 11:40:00,42.11,42.11,42.11,42.11,100.0,30.5085,30.5085,30.5085,30.5085,100.0
2009-11-24 11:50:00,42.11,42.11,42.11,42.11,0.0,30.5085,30.5085,30.5085,30.5085,0.0
2009-11-24 12:00:00,42.16,42.16,42.16,42.16,200.0,30.5447,30.5447,30.5447,30.5447,200.0
2009-11-24 12:10:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:20:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:30:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:40:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 12:50:00,42.16,42.16,42.16,42.16,0.0,30.5447,30.5447,30.5447,30.5447,0.0
2009-11-24 13:00:00,42.19,42.19,42.19,42.19,300.0,30.5664,30.5664,30.5664,30.5664,300.0
2009-11-24 13:10:00,42.25,42.25,42.25,42.25,1200.0,30.6099,30.6099,30.6099,30.6099,1200.0
2009-11-24 13:20:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-11-24 13:30:00,42.2,42.2,42.19,42.19,1000.0,30.5737,30.5737,30.5664,30.5664,1000.0
2009-11-24 13:40:00,42.19,42.19,42.19,42.19,0.0,30.5664,30.5664,30.5664,30.5664,0.0
2009-11-24 13:50:00,42.22,42.23,42.22,42.23,1700.0,30.5882,30.5954,30.5882,30.5954,1700.0
2009-11-24 14:00:00,42.18,42.18,42.18,42.18,1900.0,30.5592,30.5592,30.5592,30.5592,1900.0
2009-11-24 14:10:00,42.25,42.26,42.25,42.26,1000.0,30.6099,30.6172,30.6099,30.6172,1000.0
2009-11-24 14:20:00,42.31,42.31,42.28,42.28,1800.0,30.6534,30.6534,30.6316,30.6316,1800.0
2009-11-24 14:30:00,42.32,42.33,42.26,42.26,16000.0,30.6606,30.6679,30.6172,30.6172,16000.0
2009-11-24 14:40:00,42.26,42.26,42.26,42.26,0.0,30.6172,30.6172,30.6172,30.6172,0.0
2009-11-24 14:50:00,42.39,42.42,42.38,42.4,30400.0,30.7113,30.7331,30.7041,30.7186,30400.0
2009-11-24 15:00:00,42.38,42.4,42.35,42.4,2000.0,30.7041,30.7186,30.6824,30.7186,2000.0
2009-11-24 15:10:00,42.36,42.36,42.36,42.36,100.0,30.6896,30.6896,30.6896,30.6896,100.0
2009-11-24 15:20:00,42.3,42.35,42.29,42.35,900.0,30.6461,30.6824,30.6389,30.6824,900.0
2009-11-24 15:30:00,42.33,42.33,42.29,42.29,200.0,30.6679,30.6679,30.6389,30.6389,200.0
2009-11-24 15:40:00,42.29,42.29,42.29,42.29,100.0,30.6389,30.6389,30.6389,30.6389,100.0
2009-11-24 15:50:00,42.28,42.35,42.28,42.35,2100.0,30.6316,30.6824,30.6316,30.6824,2100.0
2009-11-25 09:30:00,42.69,42.69,42.48,42.54,2200.0,30.9287,30.9287,30.7765,30.82,2200.0
2009-11-25 09:40:00,42.51,42.51,42.5,42.5,300.0,30.7983,30.7983,30.791,30.791,300.0
2009-11-25 09:50:00,42.54,42.56,42.54,42.56,300.0,30.82,30.8345,30.82,30.8345,300.0
2009-11-25 10:00:00,42.57,42.62,42.57,42.62,2900.0,30.8417,30.878,30.8417,30.878,2900.0
2009-11-25 10:10:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 10:20:00,42.59,42.59,42.59,42.59,100.0,30.8562,30.8562,30.8562,30.8562,100.0
2009-11-25 10:30:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-11-25 10:40:00,42.56,42.63,42.54,42.62,4700.0,30.8345,30.8852,30.82,30.878,4700.0
2009-11-25 10:50:00,42.62,42.62,42.62,42.62,0.0,30.878,30.878,30.878,30.878,0.0
2009-11-25 11:00:00,42.63,42.64,42.63,42.64,600.0,30.8852,30.8925,30.8852,30.8925,600.0
2009-11-25 11:10:00,42.7,42.7,42.7,42.7,300.0,30.9359,30.9359,30.9359,30.9359,300.0
2009-11-25 11:20:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 11:30:00,42.68,42.73,42.68,42.73,1800.0,30.9214,30.9577,30.9214,30.9577,1800.0
2009-11-25 11:40:00,42.74,42.74,42.72,42.72,1800.0,30.9649,30.9649,30.9504,30.9504,1800.0
2009-11-25 11:50:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 12:00:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-11-25 12:10:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-11-25 12:20:00,42.67,42.67,42.67,42.67,100.0,30.9142,30.9142,30.9142,30.9142,100.0
2009-11-25 12:30:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 12:50:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-11-25 13:00:00,42.62,42.62,42.62,42.62,500.0,30.878,30.878,30.878,30.878,500.0
2009-11-25 13:10:00,42.68,42.68,42.68,42.68,100.0,30.9214,30.9214,30.9214,30.9214,100.0
2009-11-25 13:20:00,42.68,42.68,42.68,42.68,1400.0,30.9214,30.9214,30.9214,30.9214,1400.0
2009-11-25 13:30:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:40:00,42.68,42.68,42.68,42.68,0.0,30.9214,30.9214,30.9214,30.9214,0.0
2009-11-25 13:50:00,42.66,42.7,42.66,42.7,1000.0,30.907,30.9359,30.907,30.9359,1000.0
2009-11-25 14:00:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:10:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-11-25 14:20:00,42.69,42.69,42.69,42.69,100.0,30.9287,30.9287,30.9287,30.9287,100.0
2009-11-25 14:30:00,42.73,42.73,42.73,42.73,800.0,30.9577,30.9577,30.9577,30.9577,800.0
2009-11-25 14:40:00,42.78,42.78,42.77,42.77,500.0,30.9939,30.9939,30.9866,30.9866,500.0
2009-11-25 14:50:00,42.74,42.75,42.74,42.74,1200.0,30.9649,30.9722,30.9649,30.9649,1200.0
2009-11-25 15:00:00,42.75,42.77,42.73,42.74,4200.0,30.9722,30.9866,30.9577,30.9649,4200.0
2009-11-25 15:10:00,42.73,42.73,42.73,42.73,1200.0,30.9577,30.9577,30.9577,30.9577,1200.0
2009-11-25 15:20:00,42.76,42.77,42.75,42.77,800.0,30.9794,30.9866,30.9722,30.9866,800.0
2009-11-25 15:30:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-11-25 15:40:00,42.74,42.74,42.74,42.74,100.0,30.9649,30.9649,30.9649,30.9649,100.0
2009-11-25 15:50:00,42.72,42.78,42.72,42.77,2100.0,30.9504,30.9939,30.9504,30.9866,2100.0
2009-11-27 09:30:00,41.1,41.43,41.08,41.43,17500.0,29.7767,30.0158,29.7622,30.0158,17500.0
2009-11-27 09:40:00,41.38,41.52,41.35,41.46,8700.0,29.9796,30.081,29.9579,30.0376,8700.0
2009-11-27 09:50:00,41.47,41.56,41.47,41.55,6400.0,30.0448,30.11,30.0448,30.1028,6400.0
2009-11-27 10:00:00,41.56,41.72,41.55,41.55,6500.0,30.11,30.2259,30.1028,30.1028,6500.0
2009-11-27 10:10:00,41.6,41.75,41.6,41.75,5100.0,30.139,30.2477,30.139,30.2477,5100.0
2009-11-27 10:20:00,41.8,41.8,41.73,41.76,4200.0,30.2839,30.2839,30.2332,30.2549,4200.0
2009-11-27 10:30:00,41.7,41.7,41.7,41.7,100.0,30.2114,30.2114,30.2114,30.2114,100.0
2009-11-27 10:40:00,41.87,41.87,41.87,41.87,200.0,30.3346,30.3346,30.3346,30.3346,200.0
2009-11-27 10:50:00,41.91,41.96,41.91,41.96,300.0,30.3636,30.3998,30.3636,30.3998,300.0
2009-11-27 11:00:00,42.01,42.01,42.01,42.01,100.0,30.436,30.436,30.436,30.436,100.0
2009-11-27 11:10:00,42.0,42.0,41.89,41.89,300.0,30.4288,30.4288,30.3491,30.3491,300.0
2009-11-27 11:20:00,41.83,41.83,41.83,41.83,100.0,30.3056,30.3056,30.3056,30.3056,100.0
2009-11-27 11:30:00,41.82,41.83,41.82,41.83,200.0,30.2984,30.3056,30.2984,30.3056,200.0
2009-11-27 11:40:00,41.79,41.88,41.79,41.84,6200.0,30.2766,30.3418,30.2766,30.3129,6200.0
2009-11-27 11:50:00,41.88,41.88,41.88,41.88,400.0,30.3418,30.3418,30.3418,30.3418,400.0
2009-11-27 12:00:00,41.79,41.79,41.79,41.79,200.0,30.2766,30.2766,30.2766,30.2766,200.0
2009-11-27 12:10:00,41.77,41.81,41.77,41.81,200.0,30.2622,30.2911,30.2622,30.2911,200.0
2009-11-27 12:20:00,41.75,41.77,41.75,41.77,300.0,30.2477,30.2622,30.2477,30.2622,300.0
2009-11-27 12:30:00,41.79,41.79,41.79,41.79,200.0,30.2766,30.2766,30.2766,30.2766,200.0
2009-11-27 12:40:00,41.82,41.89,41.82,41.89,1000.0,30.2984,30.3491,30.2984,30.3491,1000.0
2009-11-27 12:50:00,41.87,41.88,41.75,41.75,1000.0,30.3346,30.3418,30.2477,30.2477,1000.0
2009-11-27 13:00:00,38.51,38.51,38.51,38.51,200.0,27.9003,27.9003,27.9003,27.9003,200.0
2009-11-27 13:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 13:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 14:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:00:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:10:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:20:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:30:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:40:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-27 15:50:00,38.51,38.51,38.51,38.51,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2009-11-30 09:30:00,41.85,41.86,41.68,41.78,7100.0,30.3201,30.3274,30.1969,30.2694,7100.0
2009-11-30 09:40:00,41.69,41.83,41.69,41.7,334600.0,30.2042,30.3056,30.2042,30.2114,334600.0
2009-11-30 09:50:00,41.74,41.75,41.66,41.66,2600.0,30.2404,30.2477,30.1825,30.1825,2600.0
2009-11-30 10:00:00,41.88,41.9,41.87,41.87,10600.0,30.3418,30.3563,30.3346,30.3346,10600.0
2009-11-30 10:10:00,41.9,41.9,41.9,41.9,400.0,30.3563,30.3563,30.3563,30.3563,400.0
2009-11-30 10:20:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-11-30 10:30:00,41.97,42.03,41.97,41.99,7400.0,30.407,30.4505,30.407,30.4215,7400.0
2009-11-30 10:40:00,41.96,41.96,41.96,41.96,100.0,30.3998,30.3998,30.3998,30.3998,100.0
2009-11-30 10:50:00,41.82,41.82,41.82,41.82,100.0,30.2984,30.2984,30.2984,30.2984,100.0
2009-11-30 11:00:00,41.82,41.82,41.82,41.82,0.0,30.2984,30.2984,30.2984,30.2984,0.0
2009-11-30 11:10:00,41.74,41.74,41.68,41.68,1800.0,30.2404,30.2404,30.1969,30.1969,1800.0
2009-11-30 11:20:00,41.69,41.69,41.68,41.68,600.0,30.2042,30.2042,30.1969,30.1969,600.0
2009-11-30 11:30:00,41.68,41.68,41.68,41.68,0.0,30.1969,30.1969,30.1969,30.1969,0.0
2009-11-30 11:40:00,41.58,41.58,41.57,41.57,400.0,30.1245,30.1245,30.1173,30.1173,400.0
2009-11-30 11:50:00,41.56,41.57,41.56,41.57,300.0,30.11,30.1173,30.11,30.1173,300.0
2009-11-30 12:00:00,41.58,41.59,41.58,41.59,400.0,30.1245,30.1317,30.1245,30.1317,400.0
2009-11-30 12:10:00,41.57,41.6,41.57,41.6,600.0,30.1173,30.139,30.1173,30.139,600.0
2009-11-30 12:20:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-11-30 12:30:00,41.58,41.58,41.52,41.57,2100.0,30.1245,30.1245,30.081,30.1173,2100.0
2009-11-30 12:40:00,41.58,41.58,41.57,41.58,700.0,30.1245,30.1245,30.1173,30.1245,700.0
2009-11-30 12:50:00,41.58,41.58,41.58,41.58,0.0,30.1245,30.1245,30.1245,30.1245,0.0
2009-11-30 13:00:00,41.51,41.53,41.51,41.53,300.0,30.0738,30.0883,30.0738,30.0883,300.0
2009-11-30 13:10:00,41.53,41.54,41.53,41.54,1400.0,30.0883,30.0955,30.0883,30.0955,1400.0
2009-11-30 13:20:00,41.54,41.62,41.54,41.6,5300.0,30.0955,30.1535,30.0955,30.139,5300.0
2009-11-30 13:30:00,41.61,41.61,41.61,41.61,100.0,30.1462,30.1462,30.1462,30.1462,100.0
2009-11-30 13:40:00,41.62,41.62,41.62,41.62,1300.0,30.1535,30.1535,30.1535,30.1535,1300.0
2009-11-30 13:50:00,41.69,41.7,41.69,41.7,500.0,30.2042,30.2114,30.2042,30.2114,500.0
2009-11-30 14:00:00,41.68,41.7,41.65,41.65,10700.0,30.1969,30.2114,30.1752,30.1752,10700.0
2009-11-30 14:10:00,41.64,41.67,41.64,41.66,3200.0,30.168,30.1897,30.168,30.1825,3200.0
2009-11-30 14:20:00,41.66,41.66,41.66,41.66,0.0,30.1825,30.1825,30.1825,30.1825,0.0
2009-11-30 14:30:00,41.67,41.69,41.63,41.63,13400.0,30.1897,30.2042,30.1607,30.1607,13400.0
2009-11-30 14:40:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-11-30 14:50:00,41.63,41.64,41.6,41.64,1400.0,30.1607,30.168,30.139,30.168,1400.0
2009-11-30 15:00:00,41.61,41.61,41.61,41.61,700.0,30.1462,30.1462,30.1462,30.1462,700.0
2009-11-30 15:10:00,41.74,41.74,41.74,41.74,100.0,30.2404,30.2404,30.2404,30.2404,100.0
2009-11-30 15:20:00,41.74,41.74,41.7,41.73,6700.0,30.2404,30.2404,30.2114,30.2332,6700.0
2009-11-30 15:30:00,41.73,41.84,41.73,41.84,12300.0,30.2332,30.3129,30.2332,30.3129,12300.0
2009-11-30 15:40:00,41.8,41.8,41.75,41.77,6700.0,30.2839,30.2839,30.2477,30.2622,6700.0
2009-11-30 15:50:00,41.82,41.82,41.79,41.79,6200.0,30.2984,30.2984,30.2766,30.2766,6200.0
2009-12-01 09:30:00,42.36,42.56,42.36,42.56,12700.0,30.6896,30.8345,30.6896,30.8345,12700.0
2009-12-01 09:40:00,42.59,42.6,42.5,42.5,14600.0,30.8562,30.8635,30.791,30.791,14600.0
2009-12-01 09:50:00,42.5,42.5,42.47,42.47,8900.0,30.791,30.791,30.7693,30.7693,8900.0
2009-12-01 10:00:00,42.46,42.54,42.46,42.54,3800.0,30.7621,30.82,30.7621,30.82,3800.0
2009-12-01 10:10:00,42.46,42.46,42.46,42.46,100.0,30.7621,30.7621,30.7621,30.7621,100.0
2009-12-01 10:20:00,42.41,42.46,42.41,42.46,700.0,30.7258,30.7621,30.7258,30.7621,700.0
2009-12-01 10:30:00,42.48,42.49,42.48,42.49,500.0,30.7765,30.7838,30.7765,30.7838,500.0
2009-12-01 10:40:00,42.49,42.49,42.49,42.49,100.0,30.7838,30.7838,30.7838,30.7838,100.0
2009-12-01 10:50:00,42.48,42.49,42.48,42.49,11700.0,30.7765,30.7838,30.7765,30.7838,11700.0
2009-12-01 11:00:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-01 11:10:00,42.57,42.65,42.57,42.65,800.0,30.8417,30.8997,30.8417,30.8997,800.0
2009-12-01 11:20:00,42.68,42.68,42.68,42.68,300.0,30.9214,30.9214,30.9214,30.9214,300.0
2009-12-01 11:30:00,42.69,42.73,42.66,42.67,5300.0,30.9287,30.9577,30.907,30.9142,5300.0
2009-12-01 11:40:00,42.67,42.68,42.65,42.65,3000.0,30.9142,30.9214,30.8997,30.8997,3000.0
2009-12-01 11:50:00,42.69,42.7,42.69,42.7,200.0,30.9287,30.9359,30.9287,30.9359,200.0
2009-12-01 12:00:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-01 12:10:00,42.71,42.71,42.71,42.71,200.0,30.9432,30.9432,30.9432,30.9432,200.0
2009-12-01 12:20:00,42.71,42.72,42.67,42.67,500.0,30.9432,30.9504,30.9142,30.9142,500.0
2009-12-01 12:30:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:40:00,42.67,42.67,42.67,42.67,0.0,30.9142,30.9142,30.9142,30.9142,0.0
2009-12-01 12:50:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-01 13:00:00,42.67,42.67,42.67,42.67,1300.0,30.9142,30.9142,30.9142,30.9142,1300.0
2009-12-01 13:10:00,42.67,42.67,42.67,42.67,100.0,30.9142,30.9142,30.9142,30.9142,100.0
2009-12-01 13:20:00,42.73,42.73,42.73,42.73,100.0,30.9577,30.9577,30.9577,30.9577,100.0
2009-12-01 13:30:00,42.76,42.76,42.76,42.76,300.0,30.9794,30.9794,30.9794,30.9794,300.0
2009-12-01 13:40:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-01 13:50:00,42.79,42.82,42.76,42.82,9100.0,31.0011,31.0229,30.9794,31.0229,9100.0
2009-12-01 14:00:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-01 14:10:00,42.78,42.78,42.78,42.78,100.0,30.9939,30.9939,30.9939,30.9939,100.0
2009-12-01 14:20:00,42.78,42.79,42.78,42.79,8800.0,30.9939,31.0011,30.9939,31.0011,8800.0
2009-12-01 14:30:00,42.81,42.81,42.79,42.79,400.0,31.0156,31.0156,31.0011,31.0011,400.0
2009-12-01 14:40:00,42.78,42.79,42.76,42.76,2400.0,30.9939,31.0011,30.9794,30.9794,2400.0
2009-12-01 14:50:00,42.77,42.77,42.72,42.73,1400.0,30.9866,30.9866,30.9504,30.9577,1400.0
2009-12-01 15:00:00,42.68,42.75,42.68,42.75,1400.0,30.9214,30.9722,30.9214,30.9722,1400.0
2009-12-01 15:10:00,42.76,42.76,42.76,42.76,100.0,30.9794,30.9794,30.9794,30.9794,100.0
2009-12-01 15:20:00,42.74,42.77,42.74,42.75,34600.0,30.9649,30.9866,30.9649,30.9722,34600.0
2009-12-01 15:30:00,42.73,42.73,42.67,42.68,2300.0,30.9577,30.9577,30.9142,30.9214,2300.0
2009-12-01 15:40:00,42.68,42.74,42.68,42.74,2400.0,30.9214,30.9649,30.9214,30.9649,2400.0
2009-12-01 15:50:00,42.74,42.75,42.68,42.69,4600.0,30.9649,30.9722,30.9214,30.9287,4600.0
2009-12-02 09:30:00,42.81,42.81,42.69,42.7,2000.0,31.0156,31.0156,30.9287,30.9359,2000.0
2009-12-02 09:40:00,42.76,42.9,42.7,42.75,634000.0,30.9794,31.0808,30.9359,30.9722,634000.0
2009-12-02 09:50:00,42.78,42.78,42.78,42.78,400.0,30.9939,30.9939,30.9939,30.9939,400.0
2009-12-02 10:00:00,42.9,42.9,42.9,42.9,800.0,31.0808,31.0808,31.0808,31.0808,800.0
2009-12-02 10:10:00,43.07,43.09,43.07,43.09,1500.0,31.204,31.2185,31.204,31.2185,1500.0
2009-12-02 10:20:00,43.02,43.02,43.02,43.02,500.0,31.1678,31.1678,31.1678,31.1678,500.0
2009-12-02 10:30:00,42.96,42.97,42.96,42.97,300.0,31.1243,31.1315,31.1243,31.1315,300.0
2009-12-02 10:40:00,42.94,42.99,42.94,42.99,200.0,31.1098,31.146,31.1098,31.146,200.0
2009-12-02 10:50:00,42.99,42.99,42.99,42.99,0.0,31.146,31.146,31.146,31.146,0.0
2009-12-02 11:00:00,42.85,42.85,42.78,42.78,700.0,31.0446,31.0446,30.9939,30.9939,700.0
2009-12-02 11:10:00,42.75,42.76,42.75,42.75,10100.0,30.9722,30.9794,30.9722,30.9722,10100.0
2009-12-02 11:20:00,42.74,42.74,42.72,42.72,200.0,30.9649,30.9649,30.9504,30.9504,200.0
2009-12-02 11:30:00,42.72,42.72,42.72,42.72,0.0,30.9504,30.9504,30.9504,30.9504,0.0
2009-12-02 11:40:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-02 11:50:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 12:00:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-02 12:10:00,42.84,42.84,42.84,42.84,400.0,31.0374,31.0374,31.0374,31.0374,400.0
2009-12-02 12:20:00,42.71,42.71,42.68,42.68,9800.0,30.9432,30.9432,30.9214,30.9214,9800.0
2009-12-02 12:30:00,42.73,42.73,42.67,42.68,3200.0,30.9577,30.9577,30.9142,30.9214,3200.0
2009-12-02 12:40:00,42.74,42.74,42.74,42.74,100.0,30.9649,30.9649,30.9649,30.9649,100.0
2009-12-02 12:50:00,42.74,42.77,42.74,42.75,300.0,30.9649,30.9866,30.9649,30.9722,300.0
2009-12-02 13:00:00,42.75,42.75,42.75,42.75,0.0,30.9722,30.9722,30.9722,30.9722,0.0
2009-12-02 13:10:00,42.76,42.76,42.76,42.76,700.0,30.9794,30.9794,30.9794,30.9794,700.0
2009-12-02 13:20:00,42.77,42.77,42.77,42.77,200.0,30.9866,30.9866,30.9866,30.9866,200.0
2009-12-02 13:30:00,42.77,42.77,42.77,42.77,0.0,30.9866,30.9866,30.9866,30.9866,0.0
2009-12-02 13:40:00,42.76,42.81,42.76,42.81,300.0,30.9794,31.0156,30.9794,31.0156,300.0
2009-12-02 13:50:00,42.81,42.81,42.81,42.81,0.0,31.0156,31.0156,31.0156,31.0156,0.0
2009-12-02 14:00:00,42.8,42.8,42.74,42.76,2800.0,31.0084,31.0084,30.9649,30.9794,2800.0
2009-12-02 14:10:00,42.77,42.77,42.73,42.73,200.0,30.9866,30.9866,30.9577,30.9577,200.0
2009-12-02 14:20:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:30:00,42.73,42.73,42.73,42.73,0.0,30.9577,30.9577,30.9577,30.9577,0.0
2009-12-02 14:40:00,42.75,42.76,42.74,42.74,600.0,30.9722,30.9794,30.9649,30.9649,600.0
2009-12-02 14:50:00,42.78,42.78,42.78,42.78,100.0,30.9939,30.9939,30.9939,30.9939,100.0
2009-12-02 15:00:00,42.75,42.75,42.75,42.75,400.0,30.9722,30.9722,30.9722,30.9722,400.0
2009-12-02 15:10:00,42.72,42.77,42.72,42.77,4500.0,30.9504,30.9866,30.9504,30.9866,4500.0
2009-12-02 15:20:00,42.79,42.79,42.79,42.79,100.0,31.0011,31.0011,31.0011,31.0011,100.0
2009-12-02 15:30:00,42.77,42.77,42.72,42.72,300.0,30.9866,30.9866,30.9504,30.9504,300.0
2009-12-02 15:40:00,42.75,42.82,42.75,42.82,1600.0,30.9722,31.0229,30.9722,31.0229,1600.0
2009-12-02 15:50:00,42.87,42.87,42.82,42.84,23700.0,31.0591,31.0591,31.0229,31.0374,23700.0
2009-12-03 09:30:00,43.02,43.02,43.01,43.01,1000.0,31.1678,31.1678,31.1605,31.1605,1000.0
2009-12-03 09:40:00,43.09,43.23,43.09,43.23,5200.0,31.2185,31.3199,31.2185,31.3199,5200.0
2009-12-03 09:50:00,43.09,43.09,43.02,43.02,1900.0,31.2185,31.2185,31.1678,31.1678,1900.0
2009-12-03 10:00:00,43.01,43.01,42.88,42.88,1400.0,31.1605,31.1605,31.0663,31.0663,1400.0
2009-12-03 10:10:00,42.85,42.85,42.8,42.8,700.0,31.0446,31.0446,31.0084,31.0084,700.0
2009-12-03 10:20:00,42.86,42.86,42.86,42.86,100.0,31.0519,31.0519,31.0519,31.0519,100.0
2009-12-03 10:30:00,42.86,42.86,42.86,42.86,0.0,31.0519,31.0519,31.0519,31.0519,0.0
2009-12-03 10:40:00,42.83,42.83,42.83,42.83,200.0,31.0301,31.0301,31.0301,31.0301,200.0
2009-12-03 10:50:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 11:00:00,42.91,42.91,42.91,42.91,300.0,31.0881,31.0881,31.0881,31.0881,300.0
2009-12-03 11:10:00,42.91,42.91,42.91,42.91,0.0,31.0881,31.0881,31.0881,31.0881,0.0
2009-12-03 11:20:00,42.87,42.92,42.86,42.92,2000.0,31.0591,31.0953,31.0519,31.0953,2000.0
2009-12-03 11:30:00,42.82,42.82,42.82,42.82,200.0,31.0229,31.0229,31.0229,31.0229,200.0
2009-12-03 11:40:00,42.83,42.87,42.83,42.84,1200.0,31.0301,31.0591,31.0301,31.0374,1200.0
2009-12-03 11:50:00,42.84,42.84,42.84,42.84,800.0,31.0374,31.0374,31.0374,31.0374,800.0
2009-12-03 12:00:00,42.84,42.84,42.84,42.84,200.0,31.0374,31.0374,31.0374,31.0374,200.0
2009-12-03 12:10:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-03 12:20:00,42.85,42.85,42.85,42.85,200.0,31.0446,31.0446,31.0446,31.0446,200.0
2009-12-03 12:30:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 12:40:00,42.86,42.86,42.85,42.85,1800.0,31.0519,31.0519,31.0446,31.0446,1800.0
2009-12-03 12:50:00,42.85,42.85,42.85,42.85,100.0,31.0446,31.0446,31.0446,31.0446,100.0
2009-12-03 13:00:00,42.85,42.85,42.85,42.85,0.0,31.0446,31.0446,31.0446,31.0446,0.0
2009-12-03 13:10:00,42.86,42.87,42.86,42.87,300.0,31.0519,31.0591,31.0519,31.0591,300.0
2009-12-03 13:20:00,42.88,42.88,42.87,42.87,300.0,31.0663,31.0663,31.0591,31.0591,300.0
2009-12-03 13:30:00,42.87,42.87,42.87,42.87,0.0,31.0591,31.0591,31.0591,31.0591,0.0
2009-12-03 13:40:00,42.94,42.94,42.93,42.93,1800.0,31.1098,31.1098,31.1026,31.1026,1800.0
2009-12-03 13:50:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 14:00:00,42.93,42.93,42.93,42.93,0.0,31.1026,31.1026,31.1026,31.1026,0.0
2009-12-03 14:10:00,42.91,42.91,42.86,42.86,700.0,31.0881,31.0881,31.0519,31.0519,700.0
2009-12-03 14:20:00,42.88,42.88,42.88,42.88,100.0,31.0663,31.0663,31.0663,31.0663,100.0
2009-12-03 14:30:00,42.88,42.88,42.88,42.88,1900.0,31.0663,31.0663,31.0663,31.0663,1900.0
2009-12-03 14:40:00,42.88,42.88,42.88,42.88,0.0,31.0663,31.0663,31.0663,31.0663,0.0
2009-12-03 14:50:00,42.84,42.84,42.82,42.82,600.0,31.0374,31.0374,31.0229,31.0229,600.0
2009-12-03 15:00:00,42.82,42.82,42.82,42.82,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2009-12-03 15:10:00,42.83,42.85,42.83,42.85,2400.0,31.0301,31.0446,31.0301,31.0446,2400.0
2009-12-03 15:20:00,42.83,42.83,42.83,42.83,600.0,31.0301,31.0301,31.0301,31.0301,600.0
2009-12-03 15:30:00,42.83,42.83,42.83,42.83,0.0,31.0301,31.0301,31.0301,31.0301,0.0
2009-12-03 15:40:00,42.71,42.71,42.63,42.63,2000.0,30.9432,30.9432,30.8852,30.8852,2000.0
2009-12-03 15:50:00,42.51,42.56,42.5,42.54,2700.0,30.7983,30.8345,30.791,30.82,2700.0
2009-12-04 09:30:00,43.24,43.24,43.06,43.06,600.0,31.3272,31.3272,31.1967,31.1967,600.0
2009-12-04 09:40:00,43.24,43.25,43.19,43.21,13000.0,31.3272,31.3344,31.2909,31.3054,13000.0
2009-12-04 09:50:00,43.22,43.22,43.2,43.2,400.0,31.3127,31.3127,31.2982,31.2982,400.0
2009-12-04 10:00:00,43.12,43.12,43.08,43.08,900.0,31.2402,31.2402,31.2112,31.2112,900.0
2009-12-04 10:10:00,43.07,43.07,43.05,43.05,400.0,31.204,31.204,31.1895,31.1895,400.0
2009-12-04 10:20:00,43.05,43.05,43.05,43.05,0.0,31.1895,31.1895,31.1895,31.1895,0.0
2009-12-04 10:30:00,43.04,43.07,43.03,43.03,2800.0,31.1823,31.204,31.175,31.175,2800.0
2009-12-04 10:40:00,43.03,43.03,43.03,43.03,0.0,31.175,31.175,31.175,31.175,0.0
2009-12-04 10:50:00,43.0,43.01,42.97,42.97,1900.0,31.1533,31.1605,31.1315,31.1315,1900.0
2009-12-04 11:00:00,42.83,42.83,42.83,42.83,300.0,31.0301,31.0301,31.0301,31.0301,300.0
2009-12-04 11:10:00,42.9,42.91,42.89,42.91,1400.0,31.0808,31.0881,31.0736,31.0881,1400.0
2009-12-04 11:20:00,42.88,42.88,42.86,42.86,400.0,31.0663,31.0663,31.0519,31.0519,400.0
2009-12-04 11:30:00,42.72,42.72,42.66,42.66,3100.0,30.9504,30.9504,30.907,30.907,3100.0
2009-12-04 11:40:00,42.52,42.52,42.41,42.44,600.0,30.8055,30.8055,30.7258,30.7476,600.0
2009-12-04 11:50:00,42.55,42.58,42.5,42.51,4500.0,30.8273,30.849,30.791,30.7983,4500.0
2009-12-04 12:00:00,42.51,42.51,42.51,42.51,0.0,30.7983,30.7983,30.7983,30.7983,0.0
2009-12-04 12:10:00,42.55,42.56,42.54,42.54,400.0,30.8273,30.8345,30.82,30.82,400.0
2009-12-04 12:20:00,42.55,42.55,42.52,42.53,2000.0,30.8273,30.8273,30.8055,30.8128,2000.0
2009-12-04 12:30:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-04 12:40:00,42.66,42.66,42.66,42.66,100.0,30.907,30.907,30.907,30.907,100.0
2009-12-04 12:50:00,42.65,42.66,42.65,42.66,500.0,30.8997,30.907,30.8997,30.907,500.0
2009-12-04 13:00:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:10:00,42.66,42.66,42.66,42.66,0.0,30.907,30.907,30.907,30.907,0.0
2009-12-04 13:20:00,42.63,42.63,42.62,42.62,200.0,30.8852,30.8852,30.878,30.878,200.0
2009-12-04 13:30:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-12-04 13:40:00,42.54,42.54,42.54,42.54,100.0,30.82,30.82,30.82,30.82,100.0
2009-12-04 13:50:00,42.47,42.47,42.44,42.44,300.0,30.7693,30.7693,30.7476,30.7476,300.0
2009-12-04 14:00:00,42.44,42.44,42.44,42.44,0.0,30.7476,30.7476,30.7476,30.7476,0.0
2009-12-04 14:10:00,42.4,42.4,42.39,42.39,200.0,30.7186,30.7186,30.7113,30.7113,200.0
2009-12-04 14:20:00,42.35,42.35,42.35,42.35,100.0,30.6824,30.6824,30.6824,30.6824,100.0
2009-12-04 14:30:00,42.49,42.49,42.48,42.48,300.0,30.7838,30.7838,30.7765,30.7765,300.0
2009-12-04 14:40:00,42.49,42.49,42.43,42.43,300.0,30.7838,30.7838,30.7403,30.7403,300.0
2009-12-04 14:50:00,42.43,42.43,42.43,42.43,0.0,30.7403,30.7403,30.7403,30.7403,0.0
2009-12-04 15:00:00,42.48,42.57,42.48,42.54,4900.0,30.7765,30.8417,30.7765,30.82,4900.0
2009-12-04 15:10:00,42.56,42.56,42.56,42.56,2000.0,30.8345,30.8345,30.8345,30.8345,2000.0
2009-12-04 15:20:00,42.63,42.65,42.63,42.64,2600.0,30.8852,30.8997,30.8852,30.8925,2600.0
2009-12-04 15:30:00,42.62,42.62,42.62,42.62,500.0,30.878,30.878,30.878,30.878,500.0
2009-12-04 15:40:00,42.57,42.64,42.57,42.64,300.0,30.8417,30.8925,30.8417,30.8925,300.0
2009-12-04 15:50:00,42.64,42.67,42.63,42.65,3100.0,30.8925,30.9142,30.8852,30.8997,3100.0
2009-12-07 09:30:00,42.49,42.58,42.42,42.58,4400.0,30.7838,30.849,30.7331,30.849,4400.0
2009-12-07 09:40:00,42.54,42.54,42.51,42.54,3100.0,30.82,30.82,30.7983,30.82,3100.0
2009-12-07 09:50:00,42.69,42.69,42.66,42.66,2000.0,30.9287,30.9287,30.907,30.907,2000.0
2009-12-07 10:00:00,42.63,42.64,42.53,42.53,5600.0,30.8852,30.8925,30.8128,30.8128,5600.0
2009-12-07 10:10:00,42.53,42.53,42.53,42.53,0.0,30.8128,30.8128,30.8128,30.8128,0.0
2009-12-07 10:20:00,42.59,42.59,42.58,42.58,1300.0,30.8562,30.8562,30.849,30.849,1300.0
2009-12-07 10:30:00,42.66,42.68,42.66,42.68,700.0,30.907,30.9214,30.907,30.9214,700.0
2009-12-07 10:40:00,42.65,42.66,42.65,42.66,1700.0,30.8997,30.907,30.8997,30.907,1700.0
2009-12-07 10:50:00,42.61,42.61,42.61,42.61,300.0,30.8707,30.8707,30.8707,30.8707,300.0
2009-12-07 11:00:00,42.61,42.61,42.58,42.58,300.0,30.8707,30.8707,30.849,30.849,300.0
2009-12-07 11:10:00,42.59,42.6,42.59,42.6,500.0,30.8562,30.8635,30.8562,30.8635,500.0
2009-12-07 11:20:00,42.59,42.6,42.57,42.6,1000.0,30.8562,30.8635,30.8417,30.8635,1000.0
2009-12-07 11:30:00,42.6,42.6,42.58,42.58,300.0,30.8635,30.8635,30.849,30.849,300.0
2009-12-07 11:40:00,42.62,42.62,42.6,42.6,400.0,30.878,30.878,30.8635,30.8635,400.0
2009-12-07 11:50:00,42.63,42.64,42.63,42.64,400.0,30.8852,30.8925,30.8852,30.8925,400.0
2009-12-07 12:00:00,42.62,42.62,42.6,42.61,300.0,30.878,30.878,30.8635,30.8707,300.0
2009-12-07 12:10:00,42.61,42.61,42.58,42.58,700.0,30.8707,30.8707,30.849,30.849,700.0
2009-12-07 12:20:00,42.58,42.58,42.58,42.58,700.0,30.849,30.849,30.849,30.849,700.0
2009-12-07 12:30:00,42.74,42.75,42.71,42.71,4300.0,30.9649,30.9722,30.9432,30.9432,4300.0
2009-12-07 12:40:00,42.73,42.73,42.73,42.73,300.0,30.9577,30.9577,30.9577,30.9577,300.0
2009-12-07 12:50:00,42.73,42.74,42.71,42.71,500.0,30.9577,30.9649,30.9432,30.9432,500.0
2009-12-07 13:00:00,42.7,42.7,42.7,42.7,500.0,30.9359,30.9359,30.9359,30.9359,500.0
2009-12-07 13:10:00,42.7,42.7,42.7,42.7,0.0,30.9359,30.9359,30.9359,30.9359,0.0
2009-12-07 13:20:00,42.77,42.81,42.77,42.78,1200.0,30.9866,31.0156,30.9866,30.9939,1200.0
2009-12-07 13:30:00,42.76,42.78,42.7,42.76,9300.0,30.9794,30.9939,30.9359,30.9794,9300.0
2009-12-07 13:40:00,42.77,42.77,42.75,42.76,300.0,30.9866,30.9866,30.9722,30.9794,300.0
2009-12-07 13:50:00,42.74,42.74,42.73,42.73,300.0,30.9649,30.9649,30.9577,30.9577,300.0
2009-12-07 14:00:00,42.72,42.74,42.7,42.74,700.0,30.9504,30.9649,30.9359,30.9649,700.0
2009-12-07 14:10:00,42.71,42.73,42.67,42.67,1200.0,30.9432,30.9577,30.9142,30.9142,1200.0
2009-12-07 14:20:00,42.68,42.68,42.65,42.65,1000.0,30.9214,30.9214,30.8997,30.8997,1000.0
2009-12-07 14:30:00,42.62,42.63,42.49,42.49,1700.0,30.878,30.8852,30.7838,30.7838,1700.0
2009-12-07 14:40:00,42.52,42.52,42.45,42.46,700.0,30.8055,30.8055,30.7548,30.7621,700.0
2009-12-07 14:50:00,42.46,42.46,42.46,42.46,0.0,30.7621,30.7621,30.7621,30.7621,0.0
2009-12-07 15:00:00,42.47,42.49,42.46,42.49,500.0,30.7693,30.7838,30.7621,30.7838,500.0
2009-12-07 15:10:00,42.53,42.53,42.51,42.51,400.0,30.8128,30.8128,30.7983,30.7983,400.0
2009-12-07 15:20:00,42.51,42.51,42.46,42.46,2400.0,30.7983,30.7983,30.7621,30.7621,2400.0
2009-12-07 15:30:00,42.49,42.57,42.48,42.53,4400.0,30.7838,30.8417,30.7765,30.8128,4400.0
2009-12-07 15:40:00,42.55,42.58,42.53,42.54,11000.0,30.8273,30.849,30.8128,30.82,11000.0
2009-12-07 15:50:00,42.53,42.55,42.52,42.53,3700.0,30.8128,30.8273,30.8055,30.8128,3700.0
2009-12-08 09:30:00,42.25,42.25,41.87,41.87,4300.0,30.6099,30.6099,30.3346,30.3346,4300.0
2009-12-08 09:40:00,41.92,41.92,41.77,41.8,2900.0,30.3708,30.3708,30.2622,30.2839,2900.0
2009-12-08 09:50:00,41.86,41.97,41.86,41.9,7800.0,30.3274,30.407,30.3274,30.3563,7800.0
2009-12-08 10:00:00,41.91,41.94,41.9,41.92,2900.0,30.3636,30.3853,30.3563,30.3708,2900.0
2009-12-08 10:10:00,41.92,41.96,41.86,41.9,8100.0,30.3708,30.3998,30.3274,30.3563,8100.0
2009-12-08 10:20:00,41.93,41.96,41.88,41.88,4500.0,30.3781,30.3998,30.3418,30.3418,4500.0
2009-12-08 10:30:00,41.9,41.98,41.9,41.92,8500.0,30.3563,30.4143,30.3563,30.3708,8500.0
2009-12-08 10:40:00,41.92,41.96,41.87,41.87,1800.0,30.3708,30.3998,30.3346,30.3346,1800.0
2009-12-08 10:50:00,41.87,41.9,41.82,41.88,1700.0,30.3346,30.3563,30.2984,30.3418,1700.0
2009-12-08 11:00:00,41.92,41.98,41.9,41.91,7800.0,30.3708,30.4143,30.3563,30.3636,7800.0
2009-12-08 11:10:00,41.98,41.99,41.92,41.92,4300.0,30.4143,30.4215,30.3708,30.3708,4300.0
2009-12-08 11:20:00,41.91,41.95,41.88,41.95,1300.0,30.3636,30.3926,30.3418,30.3926,1300.0
2009-12-08 11:30:00,41.95,41.95,41.9,41.9,4500.0,30.3926,30.3926,30.3563,30.3563,4500.0
2009-12-08 11:40:00,41.9,41.99,41.9,41.98,5400.0,30.3563,30.4215,30.3563,30.4143,5400.0
2009-12-08 11:50:00,41.99,41.99,41.95,41.96,1600.0,30.4215,30.4215,30.3926,30.3998,1600.0
2009-12-08 12:00:00,41.94,41.95,41.93,41.95,700.0,30.3853,30.3926,30.3781,30.3926,700.0
2009-12-08 12:10:00,41.97,41.97,41.93,41.93,2100.0,30.407,30.407,30.3781,30.3781,2100.0
2009-12-08 12:20:00,41.92,41.94,41.89,41.89,1700.0,30.3708,30.3853,30.3491,30.3491,1700.0
2009-12-08 12:30:00,41.85,41.86,41.85,41.86,400.0,30.3201,30.3274,30.3201,30.3274,400.0
2009-12-08 12:40:00,41.87,41.89,41.84,41.87,1300.0,30.3346,30.3491,30.3129,30.3346,1300.0
2009-12-08 12:50:00,41.85,41.92,41.85,41.92,1800.0,30.3201,30.3708,30.3201,30.3708,1800.0
2009-12-08 13:00:00,41.89,41.93,41.89,41.93,300.0,30.3491,30.3781,30.3491,30.3781,300.0
2009-12-08 13:10:00,41.92,41.92,41.87,41.88,2000.0,30.3708,30.3708,30.3346,30.3418,2000.0
2009-12-08 13:20:00,41.82,41.84,41.8,41.8,700.0,30.2984,30.3129,30.2839,30.2839,700.0
2009-12-08 13:30:00,41.82,41.87,41.82,41.84,700.0,30.2984,30.3346,30.2984,30.3129,700.0
2009-12-08 13:40:00,41.83,41.89,41.82,41.83,1800.0,30.3056,30.3491,30.2984,30.3056,1800.0
2009-12-08 13:50:00,41.86,41.88,41.84,41.84,2100.0,30.3274,30.3418,30.3129,30.3129,2100.0
2009-12-08 14:00:00,41.82,41.88,41.82,41.88,2000.0,30.2984,30.3418,30.2984,30.3418,2000.0
2009-12-08 14:10:00,41.88,41.88,41.83,41.84,1700.0,30.3418,30.3418,30.3056,30.3129,1700.0
2009-12-08 14:20:00,41.83,41.84,41.8,41.8,2500.0,30.3056,30.3129,30.2839,30.2839,2500.0
2009-12-08 14:30:00,41.81,41.83,41.78,41.78,1100.0,30.2911,30.3056,30.2694,30.2694,1100.0
2009-12-08 14:40:00,41.81,41.81,41.8,41.8,400.0,30.2911,30.2911,30.2839,30.2839,400.0
2009-12-08 14:50:00,41.79,41.79,41.74,41.74,1900.0,30.2766,30.2766,30.2404,30.2404,1900.0
2009-12-08 15:00:00,41.74,41.8,41.74,41.79,800.0,30.2404,30.2839,30.2404,30.2766,800.0
2009-12-08 15:10:00,41.81,41.81,41.79,41.8,700.0,30.2911,30.2911,30.2766,30.2839,700.0
2009-12-08 15:20:00,41.81,41.88,41.81,41.88,2400.0,30.2911,30.3418,30.2911,30.3418,2400.0
2009-12-08 15:30:00,41.85,41.87,41.82,41.82,5400.0,30.3201,30.3346,30.2984,30.2984,5400.0
2009-12-08 15:40:00,41.83,41.89,41.83,41.86,3600.0,30.3056,30.3491,30.3056,30.3274,3600.0
2009-12-08 15:50:00,41.87,41.9,41.79,41.8,6800.0,30.3346,30.3563,30.2766,30.2839,6800.0
2009-12-09 09:30:00,41.74,41.74,41.7,41.7,4500.0,30.2404,30.2404,30.2114,30.2114,4500.0
2009-12-09 09:40:00,41.69,41.69,41.56,41.56,400.0,30.2042,30.2042,30.11,30.11,400.0
2009-12-09 09:50:00,41.55,41.76,41.55,41.64,13800.0,30.1028,30.2549,30.1028,30.168,13800.0
2009-12-09 10:00:00,41.69,41.72,41.69,41.72,2400.0,30.2042,30.2259,30.2042,30.2259,2400.0
2009-12-09 10:10:00,41.7,41.7,41.68,41.68,800.0,30.2114,30.2114,30.1969,30.1969,800.0
2009-12-09 10:20:00,41.68,41.68,41.63,41.63,11100.0,30.1969,30.1969,30.1607,30.1607,11100.0
2009-12-09 10:30:00,41.67,41.67,41.66,41.67,700.0,30.1897,30.1897,30.1825,30.1897,700.0
2009-12-09 10:40:00,41.69,41.87,41.69,41.84,1002600.0,30.2042,30.3346,30.2042,30.3129,1002600.0
2009-12-09 10:50:00,41.89,41.9,41.89,41.9,1000.0,30.3491,30.3563,30.3491,30.3563,1000.0
2009-12-09 11:00:00,41.86,41.86,41.83,41.83,1300.0,30.3274,30.3274,30.3056,30.3056,1300.0
2009-12-09 11:10:00,41.77,41.8,41.77,41.8,600.0,30.2622,30.2839,30.2622,30.2839,600.0
2009-12-09 11:20:00,41.78,41.79,41.74,41.74,300.0,30.2694,30.2766,30.2404,30.2404,300.0
2009-12-09 11:30:00,41.75,41.84,41.67,41.68,12100.0,30.2477,30.3129,30.1897,30.1969,12100.0
2009-12-09 11:40:00,41.72,41.72,41.72,41.72,300.0,30.2259,30.2259,30.2259,30.2259,300.0
2009-12-09 11:50:00,41.77,41.78,41.77,41.78,300.0,30.2622,30.2694,30.2622,30.2694,300.0
2009-12-09 12:00:00,41.73,41.73,41.69,41.69,300.0,30.2332,30.2332,30.2042,30.2042,300.0
2009-12-09 12:10:00,41.69,41.69,41.61,41.61,15600.0,30.2042,30.2042,30.1462,30.1462,15600.0
2009-12-09 12:20:00,41.65,41.66,41.58,41.58,7800.0,30.1752,30.1825,30.1245,30.1245,7800.0
2009-12-09 12:30:00,41.67,41.67,41.64,41.64,200.0,30.1897,30.1897,30.168,30.168,200.0
2009-12-09 12:40:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 12:50:00,41.64,41.64,41.64,41.64,0.0,30.168,30.168,30.168,30.168,0.0
2009-12-09 13:00:00,41.6,41.6,41.58,41.6,2300.0,30.139,30.139,30.1245,30.139,2300.0
2009-12-09 13:10:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:20:00,41.59,41.59,41.59,41.59,100.0,30.1317,30.1317,30.1317,30.1317,100.0
2009-12-09 13:30:00,41.6,41.61,41.6,41.6,1000.0,30.139,30.1462,30.139,30.139,1000.0
2009-12-09 13:40:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-09 13:50:00,41.56,41.56,41.56,41.56,100.0,30.11,30.11,30.11,30.11,100.0
2009-12-09 14:00:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-12-09 14:10:00,41.65,41.65,41.62,41.65,700.0,30.1752,30.1752,30.1535,30.1752,700.0
2009-12-09 14:20:00,41.67,41.67,41.64,41.64,200.0,30.1897,30.1897,30.168,30.168,200.0
2009-12-09 14:30:00,41.71,41.71,41.71,41.71,1000.0,30.2187,30.2187,30.2187,30.2187,1000.0
2009-12-09 14:40:00,41.74,41.75,41.74,41.74,3600.0,30.2404,30.2477,30.2404,30.2404,3600.0
2009-12-09 14:50:00,41.75,41.77,41.74,41.77,1200.0,30.2477,30.2622,30.2404,30.2622,1200.0
2009-12-09 15:00:00,41.73,41.84,41.73,41.84,900.0,30.2332,30.3129,30.2332,30.3129,900.0
2009-12-09 15:10:00,41.85,41.91,41.84,41.91,700.0,30.3201,30.3636,30.3129,30.3636,700.0
2009-12-09 15:20:00,41.97,41.97,41.92,41.92,700.0,30.407,30.407,30.3708,30.3708,700.0
2009-12-09 15:30:00,41.9,41.9,41.82,41.88,2900.0,30.3563,30.3563,30.2984,30.3418,2900.0
2009-12-09 15:40:00,41.94,41.94,41.94,41.94,2000.0,30.3853,30.3853,30.3853,30.3853,2000.0
2009-12-09 15:50:00,41.93,41.95,41.91,41.95,1500.0,30.3781,30.3926,30.3636,30.3926,1500.0
2009-12-10 09:30:00,42.24,42.27,42.2,42.24,900.0,30.6027,30.6244,30.5737,30.6027,900.0
2009-12-10 09:40:00,42.24,42.25,42.21,42.21,900.0,30.6027,30.6099,30.5809,30.5809,900.0
2009-12-10 09:50:00,42.23,42.23,42.14,42.14,1000.0,30.5954,30.5954,30.5302,30.5302,1000.0
2009-12-10 10:00:00,42.06,42.07,42.06,42.07,300.0,30.4723,30.4795,30.4723,30.4795,300.0
2009-12-10 10:10:00,42.0,42.03,42.0,42.01,500.0,30.4288,30.4505,30.4288,30.436,500.0
2009-12-10 10:20:00,41.98,41.98,41.98,41.98,100.0,30.4143,30.4143,30.4143,30.4143,100.0
2009-12-10 10:30:00,42.09,42.09,42.08,42.08,300.0,30.494,30.494,30.4867,30.4867,300.0
2009-12-10 10:40:00,42.09,42.09,42.07,42.07,3700.0,30.494,30.494,30.4795,30.4795,3700.0
2009-12-10 10:50:00,42.08,42.1,42.07,42.07,4100.0,30.4867,30.5012,30.4795,30.4795,4100.0
2009-12-10 11:00:00,42.07,42.1,42.07,42.1,1300.0,30.4795,30.5012,30.4795,30.5012,1300.0
2009-12-10 11:10:00,42.1,42.13,42.09,42.13,4900.0,30.5012,30.523,30.494,30.523,4900.0
2009-12-10 11:20:00,42.13,42.14,42.13,42.13,1100.0,30.523,30.5302,30.523,30.523,1100.0
2009-12-10 11:30:00,42.14,42.14,42.14,42.14,100.0,30.5302,30.5302,30.5302,30.5302,100.0
2009-12-10 11:40:00,42.15,42.15,42.12,42.13,500.0,30.5375,30.5375,30.5157,30.523,500.0
2009-12-10 11:50:00,42.14,42.14,42.13,42.14,2500.0,30.5302,30.5302,30.523,30.5302,2500.0
2009-12-10 12:00:00,42.13,42.15,42.13,42.15,1000.0,30.523,30.5375,30.523,30.5375,1000.0
2009-12-10 12:10:00,42.14,42.14,42.1,42.1,800.0,30.5302,30.5302,30.5012,30.5012,800.0
2009-12-10 12:20:00,42.11,42.11,42.1,42.1,200.0,30.5085,30.5085,30.5012,30.5012,200.0
2009-12-10 12:30:00,42.06,42.06,42.06,42.06,100.0,30.4723,30.4723,30.4723,30.4723,100.0
2009-12-10 12:40:00,42.09,42.1,42.09,42.1,300.0,30.494,30.5012,30.494,30.5012,300.0
2009-12-10 12:50:00,42.13,42.13,42.13,42.13,100.0,30.523,30.523,30.523,30.523,100.0
2009-12-10 13:00:00,42.13,42.13,42.06,42.08,10000.0,30.523,30.523,30.4723,30.4867,10000.0
2009-12-10 13:10:00,42.06,42.06,42.0,42.0,500.0,30.4723,30.4723,30.4288,30.4288,500.0
2009-12-10 13:20:00,42.0,42.0,42.0,42.0,0.0,30.4288,30.4288,30.4288,30.4288,0.0
2009-12-10 13:30:00,42.03,42.06,42.03,42.06,300.0,30.4505,30.4723,30.4505,30.4723,300.0
2009-12-10 13:40:00,42.08,42.08,42.07,42.07,400.0,30.4867,30.4867,30.4795,30.4795,400.0
2009-12-10 13:50:00,42.07,42.09,42.07,42.09,400.0,30.4795,30.494,30.4795,30.494,400.0
2009-12-10 14:00:00,42.13,42.16,42.13,42.16,1200.0,30.523,30.5447,30.523,30.5447,1200.0
2009-12-10 14:10:00,42.14,42.14,42.14,42.14,200.0,30.5302,30.5302,30.5302,30.5302,200.0
2009-12-10 14:20:00,42.2,42.2,42.17,42.17,400.0,30.5737,30.5737,30.5519,30.5519,400.0
2009-12-10 14:30:00,42.2,42.22,42.19,42.2,2900.0,30.5737,30.5882,30.5664,30.5737,2900.0
2009-12-10 14:40:00,42.14,42.15,42.14,42.15,1700.0,30.5302,30.5375,30.5302,30.5375,1700.0
2009-12-10 14:50:00,42.17,42.17,42.16,42.16,1100.0,30.5519,30.5519,30.5447,30.5447,1100.0
2009-12-10 15:00:00,42.16,42.16,42.13,42.13,2300.0,30.5447,30.5447,30.523,30.523,2300.0
2009-12-10 15:10:00,42.13,42.17,42.13,42.13,700.0,30.523,30.5519,30.523,30.523,700.0
2009-12-10 15:20:00,42.12,42.12,42.03,42.03,3600.0,30.5157,30.5157,30.4505,30.4505,3600.0
2009-12-10 15:30:00,42.04,42.12,42.04,42.12,4500.0,30.4578,30.5157,30.4578,30.5157,4500.0
2009-12-10 15:40:00,42.11,42.12,42.09,42.11,13200.0,30.5085,30.5157,30.494,30.5085,13200.0
2009-12-10 15:50:00,42.12,42.13,42.11,42.13,5400.0,30.5157,30.523,30.5085,30.523,5400.0
2009-12-11 09:30:00,42.14,42.25,42.14,42.21,4900.0,30.5302,30.6099,30.5302,30.5809,4900.0
2009-12-11 09:40:00,42.29,42.29,42.16,42.17,6200.0,30.6389,30.6389,30.5447,30.5519,6200.0
2009-12-11 09:50:00,42.19,42.34,42.17,42.34,2500.0,30.5664,30.6751,30.5519,30.6751,2500.0
2009-12-11 10:00:00,42.33,42.35,42.26,42.26,2900.0,30.6679,30.6824,30.6172,30.6172,2900.0
2009-12-11 10:10:00,42.2,42.28,42.2,42.22,7400.0,30.5737,30.6316,30.5737,30.5882,7400.0
2009-12-11 10:20:00,42.17,42.3,42.16,42.29,13300.0,30.5519,30.6461,30.5447,30.6389,13300.0
2009-12-11 10:30:00,42.3,42.32,42.26,42.26,3300.0,30.6461,30.6606,30.6172,30.6172,3300.0
2009-12-11 10:40:00,42.3,42.3,42.24,42.28,2900.0,30.6461,30.6461,30.6027,30.6316,2900.0
2009-12-11 10:50:00,42.27,42.33,42.27,42.33,3300.0,30.6244,30.6679,30.6244,30.6679,3300.0
2009-12-11 11:00:00,42.3,42.3,42.23,42.23,2300.0,30.6461,30.6461,30.5954,30.5954,2300.0
2009-12-11 11:10:00,42.24,42.24,42.22,42.24,7300.0,30.6027,30.6027,30.5882,30.6027,7300.0
2009-12-11 11:20:00,42.15,42.15,42.1,42.13,3200.0,30.5375,30.5375,30.5012,30.523,3200.0
2009-12-11 11:30:00,42.14,42.16,42.13,42.16,2300.0,30.5302,30.5447,30.523,30.5447,2300.0
2009-12-11 11:40:00,42.14,42.14,42.09,42.11,2200.0,30.5302,30.5302,30.494,30.5085,2200.0
2009-12-11 11:50:00,42.07,42.12,42.07,42.11,1500.0,30.4795,30.5157,30.4795,30.5085,1500.0
2009-12-11 12:00:00,42.14,42.15,42.09,42.15,2200.0,30.5302,30.5375,30.494,30.5375,2200.0
2009-12-11 12:10:00,42.19,42.19,42.16,42.17,2200.0,30.5664,30.5664,30.5447,30.5519,2200.0
2009-12-11 12:20:00,42.19,42.19,42.15,42.16,2100.0,30.5664,30.5664,30.5375,30.5447,2100.0
2009-12-11 12:30:00,42.13,42.17,42.13,42.17,2200.0,30.523,30.5519,30.523,30.5519,2200.0
2009-12-11 12:40:00,42.18,42.18,42.15,42.15,2000.0,30.5592,30.5592,30.5375,30.5375,2000.0
2009-12-11 12:50:00,42.17,42.22,42.16,42.22,2700.0,30.5519,30.5882,30.5447,30.5882,2700.0
2009-12-11 13:00:00,42.22,42.23,42.16,42.21,2200.0,30.5882,30.5954,30.5447,30.5809,2200.0
2009-12-11 13:10:00,42.21,42.21,42.21,42.21,2100.0,30.5809,30.5809,30.5809,30.5809,2100.0
2009-12-11 13:20:00,42.21,42.21,42.15,42.21,1700.0,30.5809,30.5809,30.5375,30.5809,1700.0
2009-12-11 13:30:00,42.24,42.24,42.23,42.23,2300.0,30.6027,30.6027,30.5954,30.5954,2300.0
2009-12-11 13:40:00,42.22,42.22,42.2,42.21,3000.0,30.5882,30.5882,30.5737,30.5809,3000.0
2009-12-11 13:50:00,42.21,42.21,42.21,42.21,1600.0,30.5809,30.5809,30.5809,30.5809,1600.0
2009-12-11 14:00:00,42.21,42.22,42.21,42.22,2600.0,30.5809,30.5882,30.5809,30.5882,2600.0
2009-12-11 14:10:00,42.25,42.25,42.23,42.24,3500.0,30.6099,30.6099,30.5954,30.6027,3500.0
2009-12-11 14:20:00,42.25,42.25,42.23,42.23,2100.0,30.6099,30.6099,30.5954,30.5954,2100.0
2009-12-11 14:30:00,42.22,42.23,42.19,42.19,4700.0,30.5882,30.5954,30.5664,30.5664,4700.0
2009-12-11 14:40:00,42.2,42.23,42.17,42.23,3300.0,30.5737,30.5954,30.5519,30.5954,3300.0
2009-12-11 14:50:00,42.23,42.23,42.2,42.21,2100.0,30.5954,30.5954,30.5737,30.5809,2100.0
2009-12-11 15:00:00,42.18,42.21,42.18,42.19,4900.0,30.5592,30.5809,30.5592,30.5664,4900.0
2009-12-11 15:10:00,42.2,42.21,42.17,42.2,5800.0,30.5737,30.5809,30.5519,30.5737,5800.0
2009-12-11 15:20:00,42.2,42.24,42.2,42.24,3200.0,30.5737,30.6027,30.5737,30.6027,3200.0
2009-12-11 15:30:00,42.26,42.26,42.22,42.25,5700.0,30.6172,30.6172,30.5882,30.6099,5700.0
2009-12-11 15:40:00,42.23,42.23,42.16,42.18,7600.0,30.5954,30.5954,30.5447,30.5592,7600.0
2009-12-11 15:50:00,42.18,42.23,42.16,42.22,11100.0,30.5592,30.5954,30.5447,30.5882,11100.0
2009-12-14 09:30:00,42.64,42.64,42.41,42.41,4700.0,30.8925,30.8925,30.7258,30.7258,4700.0
2009-12-14 09:40:00,42.44,42.44,42.42,42.44,5000.0,30.7476,30.7476,30.7331,30.7476,5000.0
2009-12-14 09:50:00,42.48,42.49,42.42,42.43,1700.0,30.7765,30.7838,30.7331,30.7403,1700.0
2009-12-14 10:00:00,42.41,42.41,42.35,42.35,2100.0,30.7258,30.7258,30.6824,30.6824,2100.0
2009-12-14 10:10:00,42.39,42.39,42.33,42.33,400.0,30.7113,30.7113,30.6679,30.6679,400.0
2009-12-14 10:20:00,42.32,42.39,42.29,42.39,400.0,30.6606,30.7113,30.6389,30.7113,400.0
2009-12-14 10:30:00,42.36,42.39,42.36,42.39,300.0,30.6896,30.7113,30.6896,30.7113,300.0
2009-12-14 10:40:00,42.35,42.35,42.29,42.3,6100.0,30.6824,30.6824,30.6389,30.6461,6100.0
2009-12-14 10:50:00,42.35,42.42,42.33,42.42,2600.0,30.6824,30.7331,30.6679,30.7331,2600.0
2009-12-14 11:00:00,42.39,42.39,42.39,42.39,200.0,30.7113,30.7113,30.7113,30.7113,200.0
2009-12-14 11:10:00,42.41,42.41,42.41,42.41,200.0,30.7258,30.7258,30.7258,30.7258,200.0
2009-12-14 11:20:00,42.44,42.44,42.44,42.44,100.0,30.7476,30.7476,30.7476,30.7476,100.0
2009-12-14 11:30:00,42.45,42.49,42.45,42.49,7600.0,30.7548,30.7838,30.7548,30.7838,7600.0
2009-12-14 11:40:00,42.52,42.52,42.48,42.5,2900.0,30.8055,30.8055,30.7765,30.791,2900.0
2009-12-14 11:50:00,42.49,42.49,42.48,42.49,2900.0,30.7838,30.7838,30.7765,30.7838,2900.0
2009-12-14 12:00:00,42.49,42.49,42.49,42.49,0.0,30.7838,30.7838,30.7838,30.7838,0.0
2009-12-14 12:10:00,42.52,42.52,42.52,42.52,100.0,30.8055,30.8055,30.8055,30.8055,100.0
2009-12-14 12:20:00,42.54,42.54,42.53,42.53,1200.0,30.82,30.82,30.8128,30.8128,1200.0
2009-12-14 12:30:00,42.57,42.57,42.57,42.57,100.0,30.8417,30.8417,30.8417,30.8417,100.0
2009-12-14 12:40:00,42.58,42.58,42.58,42.58,2500.0,30.849,30.849,30.849,30.849,2500.0
2009-12-14 12:50:00,42.58,42.58,42.56,42.56,1200.0,30.849,30.849,30.8345,30.8345,1200.0
2009-12-14 13:00:00,42.56,42.56,42.52,42.52,3000.0,30.8345,30.8345,30.8055,30.8055,3000.0
2009-12-14 13:10:00,42.51,42.53,42.5,42.5,6000.0,30.7983,30.8128,30.791,30.791,6000.0
2009-12-14 13:20:00,42.52,42.52,42.52,42.52,100.0,30.8055,30.8055,30.8055,30.8055,100.0
2009-12-14 13:30:00,42.52,42.52,42.52,42.52,400.0,30.8055,30.8055,30.8055,30.8055,400.0
2009-12-14 13:40:00,42.49,42.49,42.47,42.47,300.0,30.7838,30.7838,30.7693,30.7693,300.0
2009-12-14 13:50:00,42.47,42.47,42.47,42.47,0.0,30.7693,30.7693,30.7693,30.7693,0.0
2009-12-14 14:00:00,42.52,42.52,42.48,42.48,400.0,30.8055,30.8055,30.7765,30.7765,400.0
2009-12-14 14:10:00,42.51,42.51,42.51,42.51,500.0,30.7983,30.7983,30.7983,30.7983,500.0
2009-12-14 14:20:00,42.53,42.53,42.49,42.5,1300.0,30.8128,30.8128,30.7838,30.791,1300.0
2009-12-14 14:30:00,42.5,42.51,42.48,42.51,1300.0,30.791,30.7983,30.7765,30.7983,1300.0
2009-12-14 14:40:00,42.53,42.54,42.51,42.51,1200.0,30.8128,30.82,30.7983,30.7983,1200.0
2009-12-14 14:50:00,42.53,42.53,42.49,42.5,500.0,30.8128,30.8128,30.7838,30.791,500.0
2009-12-14 15:00:00,42.53,42.53,42.52,42.53,500.0,30.8128,30.8128,30.8055,30.8128,500.0
2009-12-14 15:10:00,42.56,42.56,42.52,42.53,600.0,30.8345,30.8345,30.8055,30.8128,600.0
2009-12-14 15:20:00,42.54,42.54,42.49,42.49,6600.0,30.82,30.82,30.7838,30.7838,6600.0
2009-12-14 15:30:00,42.5,42.5,42.5,42.5,300.0,30.791,30.791,30.791,30.791,300.0
2009-12-14 15:40:00,42.5,42.5,42.49,42.5,800.0,30.791,30.791,30.7838,30.791,800.0
2009-12-14 15:50:00,42.5,42.5,42.49,42.5,4000.0,30.791,30.791,30.7838,30.791,4000.0
2009-12-15 09:30:00,42.17,42.24,42.12,42.22,8000.0,30.5519,30.6027,30.5157,30.5882,8000.0
2009-12-15 09:40:00,42.23,42.26,42.23,42.23,500.0,30.5954,30.6172,30.5954,30.5954,500.0
2009-12-15 09:50:00,42.2,42.23,42.2,42.21,700.0,30.5737,30.5954,30.5737,30.5809,700.0
2009-12-15 10:00:00,42.23,42.24,42.16,42.23,155000.0,30.5954,30.6027,30.5447,30.5954,155000.0
2009-12-15 10:10:00,42.23,42.3,42.22,42.3,1800.0,30.5954,30.6461,30.5882,30.6461,1800.0
2009-12-15 10:20:00,42.32,42.37,42.32,42.37,1500.0,30.6606,30.6968,30.6606,30.6968,1500.0
2009-12-15 10:30:00,42.35,42.36,42.35,42.35,2000.0,30.6824,30.6896,30.6824,30.6824,2000.0
2009-12-15 10:40:00,42.36,42.38,42.35,42.38,1400.0,30.6896,30.7041,30.6824,30.7041,1400.0
2009-12-15 10:50:00,42.41,42.42,42.4,42.41,600.0,30.7258,30.7331,30.7186,30.7258,600.0
2009-12-15 11:00:00,42.41,42.42,42.39,42.39,600.0,30.7258,30.7331,30.7113,30.7113,600.0
2009-12-15 11:10:00,42.37,42.37,42.34,42.35,2100.0,30.6968,30.6968,30.6751,30.6824,2100.0
2009-12-15 11:20:00,42.35,42.35,42.28,42.28,1900.0,30.6824,30.6824,30.6316,30.6316,1900.0
2009-12-15 11:30:00,42.26,42.31,42.26,42.31,19000.0,30.6172,30.6534,30.6172,30.6534,19000.0
2009-12-15 11:40:00,42.3,42.3,42.27,42.27,400.0,30.6461,30.6461,30.6244,30.6244,400.0
2009-12-15 11:50:00,42.26,42.28,42.26,42.28,800.0,30.6172,30.6316,30.6172,30.6316,800.0
2009-12-15 12:00:00,42.28,42.3,42.28,42.29,400.0,30.6316,30.6461,30.6316,30.6389,400.0
2009-12-15 12:10:00,42.3,42.3,42.29,42.29,1300.0,30.6461,30.6461,30.6389,30.6389,1300.0
2009-12-15 12:20:00,42.27,42.27,42.27,42.27,300.0,30.6244,30.6244,30.6244,30.6244,300.0
2009-12-15 12:30:00,42.27,42.27,42.27,42.27,0.0,30.6244,30.6244,30.6244,30.6244,0.0
2009-12-15 12:40:00,42.26,42.26,42.24,42.24,300.0,30.6172,30.6172,30.6027,30.6027,300.0
2009-12-15 12:50:00,42.24,42.24,42.23,42.23,300.0,30.6027,30.6027,30.5954,30.5954,300.0
2009-12-15 13:00:00,42.24,42.24,42.24,42.24,300.0,30.6027,30.6027,30.6027,30.6027,300.0
2009-12-15 13:10:00,42.26,42.28,42.26,42.27,2300.0,30.6172,30.6316,30.6172,30.6244,2300.0
2009-12-15 13:20:00,42.26,42.26,42.22,42.22,3900.0,30.6172,30.6172,30.5882,30.5882,3900.0
2009-12-15 13:30:00,42.21,42.22,42.21,42.21,1300.0,30.5809,30.5882,30.5809,30.5809,1300.0
2009-12-15 13:40:00,42.2,42.2,42.19,42.19,200.0,30.5737,30.5737,30.5664,30.5664,200.0
2009-12-15 13:50:00,42.23,42.24,42.23,42.24,1300.0,30.5954,30.6027,30.5954,30.6027,1300.0
2009-12-15 14:00:00,42.26,42.27,42.26,42.26,600.0,30.6172,30.6244,30.6172,30.6172,600.0
2009-12-15 14:10:00,42.25,42.25,42.25,42.25,800.0,30.6099,30.6099,30.6099,30.6099,800.0
2009-12-15 14:20:00,42.24,42.25,42.24,42.25,500.0,30.6027,30.6099,30.6027,30.6099,500.0
2009-12-15 14:30:00,42.25,42.25,42.25,42.25,0.0,30.6099,30.6099,30.6099,30.6099,0.0
2009-12-15 14:40:00,42.26,42.26,42.26,42.26,500.0,30.6172,30.6172,30.6172,30.6172,500.0
2009-12-15 14:50:00,42.26,42.26,42.23,42.24,600.0,30.6172,30.6172,30.5954,30.6027,600.0
2009-12-15 15:00:00,42.25,42.26,42.25,42.26,800.0,30.6099,30.6172,30.6099,30.6172,800.0
2009-12-15 15:10:00,42.27,42.27,42.25,42.25,2300.0,30.6244,30.6244,30.6099,30.6099,2300.0
2009-12-15 15:20:00,42.23,42.23,42.18,42.18,3500.0,30.5954,30.5954,30.5592,30.5592,3500.0
2009-12-15 15:30:00,42.17,42.17,42.15,42.15,6600.0,30.5519,30.5519,30.5375,30.5375,6600.0
2009-12-15 15:40:00,42.16,42.16,42.1,42.1,700.0,30.5447,30.5447,30.5012,30.5012,700.0
2009-12-15 15:50:00,42.13,42.17,42.13,42.16,2200.0,30.523,30.5519,30.523,30.5447,2200.0
2009-12-16 09:30:00,42.6,42.6,42.37,42.5,12700.0,30.8635,30.8635,30.6968,30.791,12700.0
2009-12-16 09:40:00,42.5,42.56,42.49,42.56,9000.0,30.791,30.8345,30.7838,30.8345,9000.0
2009-12-16 09:50:00,42.61,42.61,42.54,42.55,1700.0,30.8707,30.8707,30.82,30.8273,1700.0
2009-12-16 10:00:00,42.58,42.61,42.58,42.6,1000.0,30.849,30.8707,30.849,30.8635,1000.0
2009-12-16 10:10:00,42.59,42.59,42.54,42.56,900.0,30.8562,30.8562,30.82,30.8345,900.0
2009-12-16 10:20:00,42.53,42.53,42.53,42.53,300.0,30.8128,30.8128,30.8128,30.8128,300.0
2009-12-16 10:30:00,42.6,42.61,42.6,42.61,200.0,30.8635,30.8707,30.8635,30.8707,200.0
2009-12-16 10:40:00,42.62,42.63,42.61,42.61,1400.0,30.878,30.8852,30.8707,30.8707,1400.0
2009-12-16 10:50:00,42.62,42.63,42.61,42.61,900.0,30.878,30.8852,30.8707,30.8707,900.0
2009-12-16 11:00:00,42.62,42.63,42.6,42.6,1200.0,30.878,30.8852,30.8635,30.8635,1200.0
2009-12-16 11:10:00,42.6,42.6,42.6,42.6,0.0,30.8635,30.8635,30.8635,30.8635,0.0
2009-12-16 11:20:00,42.62,42.65,42.62,42.64,1300.0,30.878,30.8997,30.878,30.8925,1300.0
2009-12-16 11:30:00,42.65,42.67,42.65,42.65,8800.0,30.8997,30.9142,30.8997,30.8997,8800.0
2009-12-16 11:40:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-12-16 11:50:00,42.64,42.65,42.63,42.63,800.0,30.8925,30.8997,30.8852,30.8852,800.0
2009-12-16 12:00:00,42.65,42.65,42.65,42.65,100.0,30.8997,30.8997,30.8997,30.8997,100.0
2009-12-16 12:10:00,42.66,42.66,42.63,42.63,1700.0,30.907,30.907,30.8852,30.8852,1700.0
2009-12-16 12:20:00,42.63,42.63,42.61,42.61,400.0,30.8852,30.8852,30.8707,30.8707,400.0
2009-12-16 12:30:00,42.61,42.61,42.61,42.61,0.0,30.8707,30.8707,30.8707,30.8707,0.0
2009-12-16 12:40:00,42.62,42.63,42.59,42.6,1000.0,30.878,30.8852,30.8562,30.8635,1000.0
2009-12-16 12:50:00,42.58,42.59,42.58,42.59,200.0,30.849,30.8562,30.849,30.8562,200.0
2009-12-16 13:00:00,42.57,42.6,42.57,42.6,200.0,30.8417,30.8635,30.8417,30.8635,200.0
2009-12-16 13:10:00,42.62,42.62,42.61,42.61,500.0,30.878,30.878,30.8707,30.8707,500.0
2009-12-16 13:20:00,42.62,42.63,42.62,42.63,900.0,30.878,30.8852,30.878,30.8852,900.0
2009-12-16 13:30:00,42.64,42.64,42.64,42.64,800.0,30.8925,30.8925,30.8925,30.8925,800.0
2009-12-16 13:40:00,42.63,42.63,42.59,42.59,1400.0,30.8852,30.8852,30.8562,30.8562,1400.0
2009-12-16 13:50:00,42.6,42.6,42.6,42.6,100.0,30.8635,30.8635,30.8635,30.8635,100.0
2009-12-16 14:00:00,42.59,42.6,42.59,42.6,1400.0,30.8562,30.8635,30.8562,30.8635,1400.0
2009-12-16 14:10:00,42.6,42.68,42.6,42.67,3800.0,30.8635,30.9214,30.8635,30.9142,3800.0
2009-12-16 14:20:00,42.63,42.63,42.45,42.54,6000.0,30.8852,30.8852,30.7548,30.82,6000.0
2009-12-16 14:30:00,42.54,42.57,42.52,42.57,500.0,30.82,30.8417,30.8055,30.8417,500.0
2009-12-16 14:40:00,42.55,42.56,42.54,42.56,22500.0,30.8273,30.8345,30.82,30.8345,22500.0
2009-12-16 14:50:00,42.5,42.5,42.46,42.46,20600.0,30.791,30.791,30.7621,30.7621,20600.0
2009-12-16 15:00:00,42.47,42.49,42.42,42.48,12000.0,30.7693,30.7838,30.7331,30.7765,12000.0
2009-12-16 15:10:00,42.49,42.49,42.47,42.47,700.0,30.7838,30.7838,30.7693,30.7693,700.0
2009-12-16 15:20:00,42.52,42.52,42.41,42.41,2800.0,30.8055,30.8055,30.7258,30.7258,2800.0
2009-12-16 15:30:00,42.41,42.46,42.41,42.46,600.0,30.7258,30.7621,30.7258,30.7621,600.0
2009-12-16 15:40:00,42.47,42.49,42.45,42.48,3700.0,30.7693,30.7838,30.7548,30.7765,3700.0
2009-12-16 15:50:00,42.49,42.52,42.48,42.52,4700.0,30.7838,30.8055,30.7765,30.8055,4700.0
2009-12-17 09:30:00,41.81,41.99,41.81,41.96,6200.0,30.2911,30.4215,30.2911,30.3998,6200.0
2009-12-17 09:40:00,41.95,42.0,41.95,41.95,5500.0,30.3926,30.4288,30.3926,30.3926,5500.0
2009-12-17 09:50:00,41.9,41.91,41.82,41.82,4100.0,30.3563,30.3636,30.2984,30.2984,4100.0
2009-12-17 10:00:00,41.81,41.89,41.8,41.83,2600.0,30.2911,30.3491,30.2839,30.3056,2600.0
2009-12-17 10:10:00,41.86,41.87,41.85,41.85,6500.0,30.3274,30.3346,30.3201,30.3201,6500.0
2009-12-17 10:20:00,41.88,41.88,41.88,41.88,400.0,30.3418,30.3418,30.3418,30.3418,400.0
2009-12-17 10:30:00,41.89,41.9,41.84,41.84,9900.0,30.3491,30.3563,30.3129,30.3129,9900.0
2009-12-17 10:40:00,41.84,41.84,41.84,41.84,0.0,30.3129,30.3129,30.3129,30.3129,0.0
2009-12-17 10:50:00,41.86,41.93,41.86,41.93,300.0,30.3274,30.3781,30.3274,30.3781,300.0
2009-12-17 11:00:00,41.89,41.94,41.89,41.93,1400.0,30.3491,30.3853,30.3491,30.3781,1400.0
2009-12-17 11:10:00,41.89,41.89,41.88,41.88,500.0,30.3491,30.3491,30.3418,30.3418,500.0
2009-12-17 11:20:00,41.93,41.93,41.9,41.91,7400.0,30.3781,30.3781,30.3563,30.3636,7400.0
2009-12-17 11:30:00,41.85,41.85,41.82,41.82,800.0,30.3201,30.3201,30.2984,30.2984,800.0
2009-12-17 11:40:00,41.81,41.81,41.74,41.74,500.0,30.2911,30.2911,30.2404,30.2404,500.0
2009-12-17 11:50:00,41.71,41.71,41.71,41.71,200.0,30.2187,30.2187,30.2187,30.2187,200.0
2009-12-17 12:00:00,41.73,41.73,41.72,41.73,300.0,30.2332,30.2332,30.2259,30.2332,300.0
2009-12-17 12:10:00,41.73,41.74,41.73,41.74,200.0,30.2332,30.2404,30.2332,30.2404,200.0
2009-12-17 12:20:00,41.74,41.74,41.71,41.71,200.0,30.2404,30.2404,30.2187,30.2187,200.0
2009-12-17 12:30:00,41.71,41.73,41.7,41.7,7400.0,30.2187,30.2332,30.2114,30.2114,7400.0
2009-12-17 12:40:00,41.66,41.66,41.66,41.66,300.0,30.1825,30.1825,30.1825,30.1825,300.0
2009-12-17 12:50:00,41.68,41.71,41.68,41.69,1500.0,30.1969,30.2187,30.1969,30.2042,1500.0
2009-12-17 13:00:00,41.73,41.76,41.71,41.76,2200.0,30.2332,30.2549,30.2187,30.2549,2200.0
2009-12-17 13:10:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-17 13:20:00,41.71,41.71,41.71,41.71,100.0,30.2187,30.2187,30.2187,30.2187,100.0
2009-12-17 13:30:00,41.73,41.77,41.73,41.77,600.0,30.2332,30.2622,30.2332,30.2622,600.0
2009-12-17 13:40:00,41.75,41.75,41.73,41.73,600.0,30.2477,30.2477,30.2332,30.2332,600.0
2009-12-17 13:50:00,41.76,41.76,41.76,41.76,300.0,30.2549,30.2549,30.2549,30.2549,300.0
2009-12-17 14:00:00,41.77,41.77,41.77,41.77,200.0,30.2622,30.2622,30.2622,30.2622,200.0
2009-12-17 14:10:00,41.78,41.79,41.78,41.79,400.0,30.2694,30.2766,30.2694,30.2766,400.0
2009-12-17 14:20:00,41.78,41.78,41.78,41.78,200.0,30.2694,30.2694,30.2694,30.2694,200.0
2009-12-17 14:30:00,41.82,41.88,41.8,41.88,8800.0,30.2984,30.3418,30.2839,30.3418,8800.0
2009-12-17 14:40:00,41.84,41.84,41.84,41.84,900.0,30.3129,30.3129,30.3129,30.3129,900.0
2009-12-17 14:50:00,41.8,41.81,41.78,41.78,1400.0,30.2839,30.2911,30.2694,30.2694,1400.0
2009-12-17 15:00:00,41.76,41.83,41.76,41.83,1300.0,30.2549,30.3056,30.2549,30.3056,1300.0
2009-12-17 15:10:00,41.79,41.79,41.75,41.78,800.0,30.2766,30.2766,30.2477,30.2694,800.0
2009-12-17 15:20:00,41.78,41.79,41.76,41.77,700.0,30.2694,30.2766,30.2549,30.2622,700.0
2009-12-17 15:30:00,41.74,41.81,41.74,41.81,1300.0,30.2404,30.2911,30.2404,30.2911,1300.0
2009-12-17 15:40:00,41.8,41.82,41.79,41.8,3700.0,30.2839,30.2984,30.2766,30.2839,3700.0
2009-12-17 15:50:00,41.8,41.8,41.75,41.75,5700.0,30.2839,30.2839,30.2477,30.2477,5700.0
2009-12-18 09:30:00,42.04,42.06,41.65,41.84,18100.0,30.4578,30.4723,30.1752,30.3129,18100.0
2009-12-18 09:40:00,41.84,41.9,41.83,41.9,2100.0,30.3129,30.3563,30.3056,30.3563,2100.0
2009-12-18 09:50:00,41.9,41.9,41.9,41.9,0.0,30.3563,30.3563,30.3563,30.3563,0.0
2009-12-18 10:00:00,41.86,41.86,41.81,41.83,12100.0,30.3274,30.3274,30.2911,30.3056,12100.0
2009-12-18 10:10:00,41.87,41.87,41.84,41.84,700.0,30.3346,30.3346,30.3129,30.3129,700.0
2009-12-18 10:20:00,41.78,41.81,41.78,41.81,15000.0,30.2694,30.2911,30.2694,30.2911,15000.0
2009-12-18 10:30:00,41.8,41.8,41.79,41.79,500.0,30.2839,30.2839,30.2766,30.2766,500.0
2009-12-18 10:40:00,41.76,41.76,41.76,41.76,100.0,30.2549,30.2549,30.2549,30.2549,100.0
2009-12-18 10:50:00,41.68,41.69,41.66,41.69,900.0,30.1969,30.2042,30.1825,30.2042,900.0
2009-12-18 11:00:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 11:10:00,41.61,41.61,41.6,41.6,10500.0,30.1462,30.1462,30.139,30.139,10500.0
2009-12-18 11:20:00,41.6,41.6,41.6,41.6,0.0,30.139,30.139,30.139,30.139,0.0
2009-12-18 11:30:00,41.54,41.59,41.5,41.5,3100.0,30.0955,30.1317,30.0665,30.0665,3100.0
2009-12-18 11:40:00,41.5,41.51,41.44,41.5,2300.0,30.0665,30.0738,30.0231,30.0665,2300.0
2009-12-18 11:50:00,41.52,41.52,41.47,41.47,7100.0,30.081,30.081,30.0448,30.0448,7100.0
2009-12-18 12:00:00,41.47,41.47,41.47,41.47,0.0,30.0448,30.0448,30.0448,30.0448,0.0
2009-12-18 12:10:00,41.54,41.57,41.53,41.57,7500.0,30.0955,30.1173,30.0883,30.1173,7500.0
2009-12-18 12:20:00,41.63,41.63,41.63,41.63,100.0,30.1607,30.1607,30.1607,30.1607,100.0
2009-12-18 12:30:00,41.63,41.63,41.63,41.63,0.0,30.1607,30.1607,30.1607,30.1607,0.0
2009-12-18 12:40:00,41.62,41.62,41.62,41.62,100.0,30.1535,30.1535,30.1535,30.1535,100.0
2009-12-18 12:50:00,41.68,41.69,41.68,41.69,400.0,30.1969,30.2042,30.1969,30.2042,400.0
2009-12-18 13:00:00,41.69,41.69,41.69,41.69,0.0,30.2042,30.2042,30.2042,30.2042,0.0
2009-12-18 13:10:00,41.71,41.74,41.71,41.74,2000.0,30.2187,30.2404,30.2187,30.2404,2000.0
2009-12-18 13:20:00,41.74,41.74,41.74,41.74,0.0,30.2404,30.2404,30.2404,30.2404,0.0
2009-12-18 13:30:00,41.79,41.79,41.74,41.75,1500.0,30.2766,30.2766,30.2404,30.2477,1500.0
2009-12-18 13:40:00,41.76,41.76,41.76,41.76,200.0,30.2549,30.2549,30.2549,30.2549,200.0
2009-12-18 13:50:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-18 14:00:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:10:00,41.73,41.73,41.73,41.73,200.0,30.2332,30.2332,30.2332,30.2332,200.0
2009-12-18 14:20:00,41.73,41.73,41.73,41.73,0.0,30.2332,30.2332,30.2332,30.2332,0.0
2009-12-18 14:30:00,41.73,41.73,41.73,41.73,100.0,30.2332,30.2332,30.2332,30.2332,100.0
2009-12-18 14:40:00,41.75,41.75,41.74,41.74,400.0,30.2477,30.2477,30.2404,30.2404,400.0
2009-12-18 14:50:00,41.77,41.78,41.77,41.78,3500.0,30.2622,30.2694,30.2622,30.2694,3500.0
2009-12-18 15:00:00,41.79,41.79,41.79,41.79,100.0,30.2766,30.2766,30.2766,30.2766,100.0
2009-12-18 15:10:00,41.78,41.79,41.78,41.79,300.0,30.2694,30.2766,30.2694,30.2766,300.0
2009-12-18 15:20:00,41.8,41.8,41.76,41.76,2000.0,30.2839,30.2839,30.2549,30.2549,2000.0
2009-12-18 15:30:00,41.74,41.74,41.7,41.7,900.0,30.2404,30.2404,30.2114,30.2114,900.0
2009-12-18 15:40:00,41.71,41.74,41.71,41.74,900.0,30.2187,30.2404,30.2187,30.2404,900.0
2009-12-18 15:50:00,41.75,41.86,41.75,41.86,4800.0,30.2477,30.3274,30.2477,30.3274,4800.0
2009-12-21 09:30:00,42.1,42.13,41.9,42.11,4800.0,30.5012,30.523,30.3563,30.5085,4800.0
2009-12-21 09:40:00,42.08,42.17,42.08,42.13,1400.0,30.4867,30.5519,30.4867,30.523,1400.0
2009-12-21 09:50:00,42.07,42.07,42.04,42.04,300.0,30.4795,30.4795,30.4578,30.4578,300.0
2009-12-21 10:00:00,42.1,42.19,42.1,42.19,6800.0,30.5012,30.5664,30.5012,30.5664,6800.0
2009-12-21 10:10:00,42.19,42.22,42.18,42.22,900.0,30.5664,30.5882,30.5592,30.5882,900.0
2009-12-21 10:20:00,42.23,42.23,42.17,42.17,5100.0,30.5954,30.5954,30.5519,30.5519,5100.0
2009-12-21 10:30:00,42.17,42.17,42.17,42.17,200.0,30.5519,30.5519,30.5519,30.5519,200.0
2009-12-21 10:40:00,42.19,42.19,42.16,42.16,1900.0,30.5664,30.5664,30.5447,30.5447,1900.0
2009-12-21 10:50:00,42.12,42.13,42.07,42.07,17600.0,30.5157,30.523,30.4795,30.4795,17600.0
2009-12-21 11:00:00,42.06,42.1,42.05,42.1,4200.0,30.4723,30.5012,30.465,30.5012,4200.0
2009-12-21 11:10:00,42.1,42.12,42.1,42.12,7300.0,30.5012,30.5157,30.5012,30.5157,7300.0
2009-12-21 11:20:00,42.11,42.11,42.09,42.09,500.0,30.5085,30.5085,30.494,30.494,500.0
2009-12-21 11:30:00,42.09,42.09,42.09,42.09,0.0,30.494,30.494,30.494,30.494,0.0
2009-12-21 11:40:00,42.13,42.13,42.1,42.1,600.0,30.523,30.523,30.5012,30.5012,600.0
2009-12-21 11:50:00,42.1,42.12,42.1,42.12,300.0,30.5012,30.5157,30.5012,30.5157,300.0
2009-12-21 12:00:00,42.12,42.18,42.12,42.18,2600.0,30.5157,30.5592,30.5157,30.5592,2600.0
2009-12-21 12:10:00,42.19,42.19,42.19,42.19,100.0,30.5664,30.5664,30.5664,30.5664,100.0
2009-12-21 12:20:00,42.18,42.18,42.15,42.15,2300.0,30.5592,30.5592,30.5375,30.5375,2300.0
2009-12-21 12:30:00,42.11,42.13,42.11,42.13,4300.0,30.5085,30.523,30.5085,30.523,4300.0
2009-12-21 12:40:00,42.13,42.13,42.11,42.11,3300.0,30.523,30.523,30.5085,30.5085,3300.0
2009-12-21 12:50:00,42.07,42.09,42.07,42.09,200.0,30.4795,30.494,30.4795,30.494,200.0
2009-12-21 13:00:00,42.1,42.11,42.09,42.09,2100.0,30.5012,30.5085,30.494,30.494,2100.0
2009-12-21 13:10:00,42.1,42.1,42.04,42.04,2100.0,30.5012,30.5012,30.4578,30.4578,2100.0
2009-12-21 13:20:00,42.07,42.07,42.07,42.07,200.0,30.4795,30.4795,30.4795,30.4795,200.0
2009-12-21 13:30:00,42.07,42.07,42.05,42.05,500.0,30.4795,30.4795,30.465,30.465,500.0
2009-12-21 13:40:00,42.01,42.05,42.01,42.05,1600.0,30.436,30.465,30.436,30.465,1600.0
2009-12-21 13:50:00,42.05,42.07,42.05,42.07,3300.0,30.465,30.4795,30.465,30.4795,3300.0
2009-12-21 14:00:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:10:00,42.07,42.07,42.07,42.07,0.0,30.4795,30.4795,30.4795,30.4795,0.0
2009-12-21 14:20:00,42.08,42.08,42.08,42.08,19500.0,30.4867,30.4867,30.4867,30.4867,19500.0
2009-12-21 14:30:00,42.08,42.08,42.08,42.08,400.0,30.4867,30.4867,30.4867,30.4867,400.0
2009-12-21 14:40:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 14:50:00,42.08,42.08,42.08,42.08,0.0,30.4867,30.4867,30.4867,30.4867,0.0
2009-12-21 15:00:00,42.03,42.04,42.03,42.04,900.0,30.4505,30.4578,30.4505,30.4578,900.0
2009-12-21 15:10:00,42.02,42.02,42.02,42.02,15800.0,30.4433,30.4433,30.4433,30.4433,15800.0
2009-12-21 15:20:00,42.04,42.04,42.03,42.03,1500.0,30.4578,30.4578,30.4505,30.4505,1500.0
2009-12-21 15:30:00,42.03,42.03,42.03,42.03,0.0,30.4505,30.4505,30.4505,30.4505,0.0
2009-12-21 15:40:00,42.06,42.06,42.06,42.06,1500.0,30.4723,30.4723,30.4723,30.4723,1500.0
2009-12-21 15:50:00,42.06,42.1,42.06,42.1,3900.0,30.4723,30.5012,30.4723,30.5012,3900.0
2009-12-22 09:30:00,42.12,42.17,41.94,41.98,22900.0,30.7189,30.7554,30.5877,30.6168,22900.0
2009-12-22 09:40:00,42.07,42.08,41.98,41.98,12500.0,30.6825,30.6898,30.6168,30.6168,12500.0
2009-12-22 09:50:00,42.0,42.01,41.98,41.98,1600.0,30.6314,30.6387,30.6168,30.6168,1600.0
2009-12-22 10:00:00,42.0,42.1,41.96,42.1,8600.0,30.6314,30.7044,30.6023,30.7044,8600.0
2009-12-22 10:10:00,42.1,42.1,42.06,42.06,3300.0,30.7044,30.7044,30.6752,30.6752,3300.0
2009-12-22 10:20:00,42.05,42.09,42.03,42.08,2000.0,30.6679,30.6971,30.6533,30.6898,2000.0
2009-12-22 10:30:00,42.08,42.08,42.04,42.05,2300.0,30.6898,30.6898,30.6606,30.6679,2300.0
2009-12-22 10:40:00,42.07,42.07,41.93,41.93,3200.0,30.6825,30.6825,30.5804,30.5804,3200.0
2009-12-22 10:50:00,41.93,41.95,41.93,41.94,3400.0,30.5804,30.595,30.5804,30.5877,3400.0
2009-12-22 11:00:00,41.93,41.93,41.85,41.86,25800.0,30.5804,30.5804,30.522,30.5293,25800.0
2009-12-22 11:10:00,41.88,41.94,41.85,41.94,51800.0,30.5439,30.5877,30.522,30.5877,51800.0
2009-12-22 11:20:00,41.95,41.95,41.91,41.92,8300.0,30.595,30.595,30.5658,30.5731,8300.0
2009-12-22 11:30:00,41.9,41.92,41.88,41.92,5500.0,30.5585,30.5731,30.5439,30.5731,5500.0
2009-12-22 11:40:00,41.93,41.97,41.92,41.96,113900.0,30.5804,30.6095,30.5731,30.6023,113900.0
2009-12-22 11:50:00,41.96,41.97,41.94,41.97,13600.0,30.6023,30.6095,30.5877,30.6095,13600.0
2009-12-22 12:00:00,41.96,41.99,41.95,41.99,2900.0,30.6023,30.6241,30.595,30.6241,2900.0
2009-12-22 12:10:00,41.99,41.99,41.97,41.99,23300.0,30.6241,30.6241,30.6095,30.6241,23300.0
2009-12-22 12:20:00,41.99,42.01,41.98,42.01,14100.0,30.6241,30.6387,30.6168,30.6387,14100.0
2009-12-22 12:30:00,42.01,42.04,42.01,42.04,1800.0,30.6387,30.6606,30.6387,30.6606,1800.0
2009-12-22 12:40:00,42.03,42.04,42.01,42.04,4500.0,30.6533,30.6606,30.6387,30.6606,4500.0
2009-12-22 12:50:00,42.04,42.08,42.04,42.06,5100.0,30.6606,30.6898,30.6606,30.6752,5100.0
2009-12-22 13:00:00,42.06,42.08,42.05,42.08,2600.0,30.6752,30.6898,30.6679,30.6898,2600.0
2009-12-22 13:10:00,42.09,42.1,42.06,42.06,1900.0,30.6971,30.7044,30.6752,30.6752,1900.0
2009-12-22 13:20:00,42.06,42.07,42.05,42.07,1000.0,30.6752,30.6825,30.6679,30.6825,1000.0
2009-12-22 13:30:00,42.06,42.09,42.05,42.09,1100.0,30.6752,30.6971,30.6679,30.6971,1100.0
2009-12-22 13:40:00,42.1,42.1,42.08,42.09,3400.0,30.7044,30.7044,30.6898,30.6971,3400.0
2009-12-22 13:50:00,42.07,42.13,42.07,42.08,13200.0,30.6825,30.7262,30.6825,30.6898,13200.0
2009-12-22 14:00:00,42.08,42.08,42.05,42.07,5700.0,30.6898,30.6898,30.6679,30.6825,5700.0
2009-12-22 14:10:00,42.07,42.08,42.06,42.08,2500.0,30.6825,30.6898,30.6752,30.6898,2500.0
2009-12-22 14:20:00,42.07,42.07,42.05,42.05,5400.0,30.6825,30.6825,30.6679,30.6679,5400.0
2009-12-22 14:30:00,42.05,42.06,42.04,42.06,3000.0,30.6679,30.6752,30.6606,30.6752,3000.0
2009-12-22 14:40:00,42.06,42.07,42.04,42.04,4700.0,30.6752,30.6825,30.6606,30.6606,4700.0
2009-12-22 14:50:00,42.05,42.07,42.04,42.05,4000.0,30.6679,30.6825,30.6606,30.6679,4000.0
2009-12-22 15:00:00,42.05,42.05,42.03,42.03,3700.0,30.6679,30.6679,30.6533,30.6533,3700.0
2009-12-22 15:10:00,42.02,42.04,42.0,42.04,6300.0,30.646,30.6606,30.6314,30.6606,6300.0
2009-12-22 15:20:00,42.04,42.05,42.03,42.03,2800.0,30.6606,30.6679,30.6533,30.6533,2800.0
2009-12-22 15:30:00,42.04,42.07,42.03,42.06,7300.0,30.6606,30.6825,30.6533,30.6752,7300.0
2009-12-22 15:40:00,42.04,42.04,42.03,42.03,1200.0,30.6606,30.6606,30.6533,30.6533,1200.0
2009-12-22 15:50:00,42.05,42.08,42.03,42.08,2200.0,30.6679,30.6898,30.6533,30.6898,2200.0
2009-12-23 09:30:00,42.39,42.39,42.0,42.2,7600.0,30.9159,30.9159,30.6314,30.7773,7600.0
2009-12-23 09:40:00,42.22,42.22,42.13,42.16,3200.0,30.7919,30.7919,30.7262,30.7481,3200.0
2009-12-23 09:50:00,42.19,42.19,42.1,42.15,4100.0,30.77,30.77,30.7044,30.7408,4100.0
2009-12-23 10:00:00,42.15,42.15,42.04,42.07,3700.0,30.7408,30.7408,30.6606,30.6825,3700.0
2009-12-23 10:10:00,42.08,42.16,42.08,42.09,400.0,30.6898,30.7481,30.6898,30.6971,400.0
2009-12-23 10:20:00,42.13,42.13,42.08,42.09,10200.0,30.7262,30.7262,30.6898,30.6971,10200.0
2009-12-23 10:30:00,42.1,42.12,42.1,42.12,2400.0,30.7044,30.7189,30.7044,30.7189,2400.0
2009-12-23 10:40:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2009-12-23 10:50:00,42.17,42.2,42.16,42.16,3400.0,30.7554,30.7773,30.7481,30.7481,3400.0
2009-12-23 11:00:00,42.2,42.2,42.16,42.17,4700.0,30.7773,30.7773,30.7481,30.7554,4700.0
2009-12-23 11:10:00,42.19,42.19,42.17,42.17,2200.0,30.77,30.77,30.7554,30.7554,2200.0
2009-12-23 11:20:00,42.17,42.19,42.16,42.16,1600.0,30.7554,30.77,30.7481,30.7481,1600.0
2009-12-23 11:30:00,42.17,42.18,42.17,42.18,1500.0,30.7554,30.7627,30.7554,30.7627,1500.0
2009-12-23 11:40:00,42.2,42.25,42.19,42.19,2300.0,30.7773,30.8138,30.77,30.77,2300.0
2009-12-23 11:50:00,42.24,42.24,42.22,42.22,500.0,30.8065,30.8065,30.7919,30.7919,500.0
2009-12-23 12:00:00,42.23,42.25,42.21,42.21,900.0,30.7992,30.8138,30.7846,30.7846,900.0
2009-12-23 12:10:00,42.22,42.22,42.22,42.22,200.0,30.7919,30.7919,30.7919,30.7919,200.0
2009-12-23 12:20:00,42.24,42.26,42.24,42.25,4200.0,30.8065,30.8211,30.8065,30.8138,4200.0
2009-12-23 12:30:00,42.25,42.26,42.24,42.26,5300.0,30.8138,30.8211,30.8065,30.8211,5300.0
2009-12-23 12:40:00,42.25,42.26,42.25,42.26,800.0,30.8138,30.8211,30.8138,30.8211,800.0
2009-12-23 12:50:00,42.27,42.27,42.26,42.26,900.0,30.8283,30.8283,30.8211,30.8211,900.0
2009-12-23 13:00:00,42.27,42.28,42.26,42.26,700.0,30.8283,30.8356,30.8211,30.8211,700.0
2009-12-23 13:10:00,42.27,42.28,42.25,42.26,2700.0,30.8283,30.8356,30.8138,30.8211,2700.0
2009-12-23 13:20:00,42.27,42.28,42.26,42.26,300.0,30.8283,30.8356,30.8211,30.8211,300.0
2009-12-23 13:30:00,42.28,42.29,42.27,42.27,800.0,30.8356,30.8429,30.8283,30.8283,800.0
2009-12-23 13:40:00,42.29,42.31,42.28,42.31,4600.0,30.8429,30.8575,30.8356,30.8575,4600.0
2009-12-23 13:50:00,42.3,42.33,42.3,42.3,14500.0,30.8502,30.8721,30.8502,30.8502,14500.0
2009-12-23 14:00:00,42.3,42.31,42.29,42.31,1400.0,30.8502,30.8575,30.8429,30.8575,1400.0
2009-12-23 14:10:00,42.29,42.3,42.28,42.28,1600.0,30.8429,30.8502,30.8356,30.8356,1600.0
2009-12-23 14:20:00,42.29,42.29,42.27,42.27,2000.0,30.8429,30.8429,30.8283,30.8283,2000.0
2009-12-23 14:30:00,42.27,42.28,42.26,42.28,900.0,30.8283,30.8356,30.8211,30.8356,900.0
2009-12-23 14:40:00,42.28,42.32,42.28,42.32,1900.0,30.8356,30.8648,30.8356,30.8648,1900.0
2009-12-23 14:50:00,42.32,42.33,42.3,42.32,5300.0,30.8648,30.8721,30.8502,30.8648,5300.0
2009-12-23 15:00:00,42.3,42.31,42.29,42.3,3400.0,30.8502,30.8575,30.8429,30.8502,3400.0
2009-12-23 15:10:00,42.29,42.29,42.27,42.28,4900.0,30.8429,30.8429,30.8283,30.8356,4900.0
2009-12-23 15:20:00,42.28,42.31,42.28,42.3,13200.0,30.8356,30.8575,30.8356,30.8502,13200.0
2009-12-23 15:30:00,42.3,42.3,42.26,42.26,4500.0,30.8502,30.8502,30.8211,30.8211,4500.0
2009-12-23 15:40:00,42.27,42.3,42.26,42.29,9300.0,30.8283,30.8502,30.8211,30.8429,9300.0
2009-12-23 15:50:00,42.3,42.34,42.28,42.32,27800.0,30.8502,30.8794,30.8356,30.8648,27800.0
2009-12-24 09:30:00,42.23,42.44,42.23,42.4,800.0,30.7992,30.9523,30.7992,30.9232,800.0
2009-12-24 09:40:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2009-12-24 09:50:00,42.47,42.47,42.47,42.47,100.0,30.9742,30.9742,30.9742,30.9742,100.0
2009-12-24 10:00:00,42.47,42.53,42.47,42.53,500.0,30.9742,31.018,30.9742,31.018,500.0
2009-12-24 10:10:00,42.51,42.51,42.51,42.51,3300.0,31.0034,31.0034,31.0034,31.0034,3300.0
2009-12-24 10:20:00,42.51,42.57,42.51,42.53,7600.0,31.0034,31.0471,31.0034,31.018,7600.0
2009-12-24 10:30:00,42.51,42.53,42.47,42.47,11300.0,31.0034,31.018,30.9742,30.9742,11300.0
2009-12-24 10:40:00,42.45,42.46,42.42,42.45,2200.0,30.9596,30.9669,30.9377,30.9596,2200.0
2009-12-24 10:50:00,42.41,42.42,42.4,42.4,1400.0,30.9305,30.9377,30.9232,30.9232,1400.0
2009-12-24 11:00:00,42.4,42.41,42.38,42.4,6400.0,30.9232,30.9305,30.9086,30.9232,6400.0
2009-12-24 11:10:00,42.38,42.4,42.38,42.4,2800.0,30.9086,30.9232,30.9086,30.9232,2800.0
2009-12-24 11:20:00,42.4,42.4,42.39,42.39,1000.0,30.9232,30.9232,30.9159,30.9159,1000.0
2009-12-24 11:30:00,42.4,42.42,42.4,42.41,1400.0,30.9232,30.9377,30.9232,30.9305,1400.0
2009-12-24 11:40:00,42.42,42.44,42.42,42.43,1200.0,30.9377,30.9523,30.9377,30.945,1200.0
2009-12-24 11:50:00,42.45,42.48,42.44,42.48,1400.0,30.9596,30.9815,30.9523,30.9815,1400.0
2009-12-24 12:00:00,42.45,42.45,42.45,42.45,600.0,30.9596,30.9596,30.9596,30.9596,600.0
2009-12-24 12:10:00,42.46,42.46,42.44,42.44,700.0,30.9669,30.9669,30.9523,30.9523,700.0
2009-12-24 12:20:00,42.46,42.46,42.43,42.43,2100.0,30.9669,30.9669,30.945,30.945,2100.0
2009-12-24 12:30:00,42.44,42.54,42.42,42.44,20900.0,30.9523,31.0253,30.9377,30.9523,20900.0
2009-12-24 12:40:00,42.44,42.45,42.42,42.45,5100.0,30.9523,30.9596,30.9377,30.9596,5100.0
2009-12-24 12:50:00,42.42,42.5,42.42,42.49,15100.0,30.9377,30.9961,30.9377,30.9888,15100.0
2009-12-28 09:30:00,42.81,42.81,42.61,42.65,3300.0,31.2222,31.2222,31.0763,31.1055,3300.0
2009-12-28 09:40:00,42.67,42.67,42.66,42.66,300.0,31.1201,31.1201,31.1128,31.1128,300.0
2009-12-28 09:50:00,42.67,42.67,42.61,42.61,1900.0,31.1201,31.1201,31.0763,31.0763,1900.0
2009-12-28 10:00:00,42.61,42.62,42.59,42.59,13000.0,31.0763,31.0836,31.0617,31.0617,13000.0
2009-12-28 10:10:00,42.62,42.62,42.51,42.51,12000.0,31.0836,31.0836,31.0034,31.0034,12000.0
2009-12-28 10:20:00,42.52,42.52,42.48,42.49,12300.0,31.0107,31.0107,30.9815,30.9888,12300.0
2009-12-28 10:30:00,42.5,42.53,42.5,42.51,8900.0,30.9961,31.018,30.9961,31.0034,8900.0
2009-12-28 10:40:00,42.5,42.5,42.47,42.47,16400.0,30.9961,30.9961,30.9742,30.9742,16400.0
2009-12-28 10:50:00,42.5,42.5,42.47,42.48,2400.0,30.9961,30.9961,30.9742,30.9815,2400.0
2009-12-28 11:00:00,42.48,42.53,42.48,42.52,2600.0,30.9815,31.018,30.9815,31.0107,2600.0
2009-12-28 11:10:00,42.52,42.52,42.49,42.5,10100.0,31.0107,31.0107,30.9888,30.9961,10100.0
2009-12-28 11:20:00,42.51,42.53,42.5,42.53,1500.0,31.0034,31.018,30.9961,31.018,1500.0
2009-12-28 11:30:00,42.58,42.59,42.54,42.54,1800.0,31.0544,31.0617,31.0253,31.0253,1800.0
2009-12-28 11:40:00,42.55,42.55,42.54,42.54,900.0,31.0326,31.0326,31.0253,31.0253,900.0
2009-12-28 11:50:00,42.56,42.56,42.53,42.53,1400.0,31.0398,31.0398,31.018,31.018,1400.0
2009-12-28 12:00:00,42.52,42.52,42.52,42.52,700.0,31.0107,31.0107,31.0107,31.0107,700.0
2009-12-28 12:10:00,42.5,42.55,42.5,42.55,800.0,30.9961,31.0326,30.9961,31.0326,800.0
2009-12-28 12:20:00,42.53,42.53,42.5,42.5,700.0,31.018,31.018,30.9961,30.9961,700.0
2009-12-28 12:30:00,42.5,42.5,42.5,42.5,0.0,30.9961,30.9961,30.9961,30.9961,0.0
2009-12-28 12:40:00,42.51,42.51,42.51,42.51,700.0,31.0034,31.0034,31.0034,31.0034,700.0
2009-12-28 12:50:00,42.55,42.55,42.55,42.55,300.0,31.0326,31.0326,31.0326,31.0326,300.0
2009-12-28 13:00:00,42.53,42.54,42.52,42.52,10000.0,31.018,31.0253,31.0107,31.0107,10000.0
2009-12-28 13:10:00,42.52,42.52,42.52,42.52,700.0,31.0107,31.0107,31.0107,31.0107,700.0
2009-12-28 13:20:00,42.53,42.54,42.52,42.52,16800.0,31.018,31.0253,31.0107,31.0107,16800.0
2009-12-28 13:30:00,42.51,42.53,42.49,42.49,30400.0,31.0034,31.018,30.9888,30.9888,30400.0
2009-12-28 13:40:00,42.48,42.5,42.47,42.47,10400.0,30.9815,30.9961,30.9742,30.9742,10400.0
2009-12-28 13:50:00,42.46,42.49,42.46,42.47,11300.0,30.9669,30.9888,30.9669,30.9742,11300.0
2009-12-28 14:00:00,42.47,42.47,42.44,42.44,3800.0,30.9742,30.9742,30.9523,30.9523,3800.0
2009-12-28 14:10:00,42.47,42.47,42.4,42.45,14000.0,30.9742,30.9742,30.9232,30.9596,14000.0
2009-12-28 14:20:00,42.42,42.44,42.39,42.39,3800.0,30.9377,30.9523,30.9159,30.9159,3800.0
2009-12-28 14:30:00,42.4,42.44,42.4,42.42,2800.0,30.9232,30.9523,30.9232,30.9377,2800.0
2009-12-28 14:40:00,42.42,42.47,42.4,42.47,1600.0,30.9377,30.9742,30.9232,30.9742,1600.0
2009-12-28 14:50:00,42.42,42.48,42.41,42.47,2400.0,30.9377,30.9815,30.9305,30.9742,2400.0
2009-12-28 15:00:00,42.44,42.46,42.41,42.45,2200.0,30.9523,30.9669,30.9305,30.9596,2200.0
2009-12-28 15:10:00,42.44,42.49,42.44,42.47,2100.0,30.9523,30.9888,30.9523,30.9742,2100.0
2009-12-28 15:20:00,42.49,42.5,42.47,42.47,1800.0,30.9888,30.9961,30.9742,30.9742,1800.0
2009-12-28 15:30:00,42.47,42.48,42.42,42.42,1700.0,30.9742,30.9815,30.9377,30.9377,1700.0
2009-12-28 15:40:00,42.46,42.48,42.43,42.47,1600.0,30.9669,30.9815,30.945,30.9742,1600.0
2009-12-28 15:50:00,42.43,42.55,42.43,42.5,3200.0,30.945,31.0326,30.945,30.9961,3200.0
2009-12-29 09:30:00,42.89,42.89,42.7,42.72,6800.0,31.2805,31.2805,31.142,31.1565,6800.0
2009-12-29 09:40:00,42.67,42.71,42.64,42.71,10100.0,31.1201,31.1492,31.0982,31.1492,10100.0
2009-12-29 09:50:00,42.67,42.7,42.67,42.7,6500.0,31.1201,31.142,31.1201,31.142,6500.0
2009-12-29 10:00:00,42.67,42.68,42.63,42.63,4500.0,31.1201,31.1274,31.0909,31.0909,4500.0
2009-12-29 10:10:00,42.71,42.72,42.71,42.72,500.0,31.1492,31.1565,31.1492,31.1565,500.0
2009-12-29 10:20:00,42.72,42.73,42.72,42.73,500.0,31.1565,31.1638,31.1565,31.1638,500.0
2009-12-29 10:30:00,42.73,42.73,42.71,42.72,500.0,31.1638,31.1638,31.1492,31.1565,500.0
2009-12-29 10:40:00,42.69,42.69,42.64,42.66,1800.0,31.1347,31.1347,31.0982,31.1128,1800.0
2009-12-29 10:50:00,42.66,42.66,42.63,42.63,500.0,31.1128,31.1128,31.0909,31.0909,500.0
2009-12-29 11:00:00,42.62,42.63,42.61,42.61,3800.0,31.0836,31.0909,31.0763,31.0763,3800.0
2009-12-29 11:10:00,42.57,42.57,42.55,42.55,600.0,31.0471,31.0471,31.0326,31.0326,600.0
2009-12-29 11:20:00,42.54,42.54,42.5,42.5,300.0,31.0253,31.0253,30.9961,30.9961,300.0
2009-12-29 11:30:00,42.47,42.55,42.46,42.53,5600.0,30.9742,31.0326,30.9669,31.018,5600.0
2009-12-29 11:40:00,42.56,42.57,42.55,42.56,1100.0,31.0398,31.0471,31.0326,31.0398,1100.0
2009-12-29 11:50:00,42.56,42.56,42.56,42.56,5100.0,31.0398,31.0398,31.0398,31.0398,5100.0
2009-12-29 12:00:00,42.57,42.58,42.57,42.58,400.0,31.0471,31.0544,31.0471,31.0544,400.0
2009-12-29 12:10:00,42.59,42.59,42.58,42.58,400.0,31.0617,31.0617,31.0544,31.0544,400.0
2009-12-29 12:20:00,42.57,42.6,42.57,42.58,1300.0,31.0471,31.069,31.0471,31.0544,1300.0
2009-12-29 12:30:00,42.58,42.6,42.58,42.6,500.0,31.0544,31.069,31.0544,31.069,500.0
2009-12-29 12:40:00,42.59,42.62,42.58,42.62,300.0,31.0617,31.0836,31.0544,31.0836,300.0
2009-12-29 12:50:00,42.62,42.62,42.59,42.6,700.0,31.0836,31.0836,31.0617,31.069,700.0
2009-12-29 13:00:00,42.58,42.58,42.58,42.58,300.0,31.0544,31.0544,31.0544,31.0544,300.0
2009-12-29 13:10:00,42.59,42.6,42.57,42.59,2300.0,31.0617,31.069,31.0471,31.0617,2300.0
2009-12-29 13:20:00,42.58,42.59,42.58,42.59,300.0,31.0544,31.0617,31.0544,31.0617,300.0
2009-12-29 13:30:00,42.58,42.64,42.58,42.64,7400.0,31.0544,31.0982,31.0544,31.0982,7400.0
2009-12-29 13:40:00,42.64,42.65,42.64,42.64,6700.0,31.0982,31.1055,31.0982,31.0982,6700.0
2009-12-29 13:50:00,42.63,42.66,42.63,42.66,400.0,31.0909,31.1128,31.0909,31.1128,400.0
2009-12-29 14:00:00,42.65,42.65,42.64,42.65,2700.0,31.1055,31.1055,31.0982,31.1055,2700.0
2009-12-29 14:10:00,42.64,42.65,42.63,42.63,1100.0,31.0982,31.1055,31.0909,31.0909,1100.0
2009-12-29 14:20:00,42.63,42.63,42.62,42.62,500.0,31.0909,31.0909,31.0836,31.0836,500.0
2009-12-29 14:30:00,42.62,42.62,42.56,42.59,7700.0,31.0836,31.0836,31.0398,31.0617,7700.0
2009-12-29 14:40:00,42.59,42.6,42.58,42.59,1600.0,31.0617,31.069,31.0544,31.0617,1600.0
2009-12-29 14:50:00,42.59,42.6,42.59,42.59,1000.0,31.0617,31.069,31.0617,31.0617,1000.0
2009-12-29 15:00:00,42.6,42.63,42.59,42.63,1200.0,31.069,31.0909,31.0617,31.0909,1200.0
2009-12-29 15:10:00,42.61,42.66,42.61,42.66,8000.0,31.0763,31.1128,31.0763,31.1128,8000.0
2009-12-29 15:20:00,42.66,42.68,42.66,42.68,2000.0,31.1128,31.1274,31.1128,31.1274,2000.0
2009-12-29 15:30:00,42.68,42.68,42.67,42.68,1400.0,31.1274,31.1274,31.1201,31.1274,1400.0
2009-12-29 15:40:00,42.67,42.67,42.63,42.65,2800.0,31.1201,31.1201,31.0909,31.1055,2800.0
2009-12-29 15:50:00,42.65,42.65,42.6,42.61,6100.0,31.1055,31.1055,31.069,31.0763,6100.0
2009-12-30 09:30:00,42.45,42.45,42.26,42.28,6100.0,30.9596,30.9596,30.8211,30.8356,6100.0
2009-12-30 09:40:00,42.3,42.42,42.29,42.35,18300.0,30.8502,30.9377,30.8429,30.8867,18300.0
2009-12-30 09:50:00,42.35,42.41,42.35,42.39,9700.0,30.8867,30.9305,30.8867,30.9159,9700.0
2009-12-30 10:00:00,42.36,42.42,42.36,42.39,10500.0,30.894,30.9377,30.894,30.9159,10500.0
2009-12-30 10:10:00,42.41,42.41,42.37,42.39,9300.0,30.9305,30.9305,30.9013,30.9159,9300.0
2009-12-30 10:20:00,42.38,42.38,42.36,42.37,6700.0,30.9086,30.9086,30.894,30.9013,6700.0
2009-12-30 10:30:00,42.37,42.39,42.33,42.33,7000.0,30.9013,30.9159,30.8721,30.8721,7000.0
2009-12-30 10:40:00,42.33,42.33,42.28,42.28,11800.0,30.8721,30.8721,30.8356,30.8356,11800.0
2009-12-30 10:50:00,42.28,42.32,42.28,42.29,5600.0,30.8356,30.8648,30.8356,30.8429,5600.0
2009-12-30 11:00:00,42.33,42.36,42.3,42.34,7400.0,30.8721,30.894,30.8502,30.8794,7400.0
2009-12-30 11:10:00,42.34,42.38,42.33,42.33,6000.0,30.8794,30.9086,30.8721,30.8721,6000.0
2009-12-30 11:20:00,42.33,42.33,42.29,42.29,13800.0,30.8721,30.8721,30.8429,30.8429,13800.0
2009-12-30 11:30:00,42.29,42.31,42.28,42.29,6000.0,30.8429,30.8575,30.8356,30.8429,6000.0
2009-12-30 11:40:00,42.3,42.34,42.3,42.34,8300.0,30.8502,30.8794,30.8502,30.8794,8300.0
2009-12-30 11:50:00,42.37,42.39,42.37,42.37,8900.0,30.9013,30.9159,30.9013,30.9013,8900.0
2009-12-30 12:00:00,42.39,42.43,42.39,42.42,12000.0,30.9159,30.945,30.9159,30.9377,12000.0
2009-12-30 12:10:00,42.42,42.45,42.4,42.4,8600.0,30.9377,30.9596,30.9232,30.9232,8600.0
2009-12-30 12:20:00,42.4,42.42,42.4,42.4,5700.0,30.9232,30.9377,30.9232,30.9232,5700.0
2009-12-30 12:30:00,42.4,42.41,42.38,42.38,10500.0,30.9232,30.9305,30.9086,30.9086,10500.0
2009-12-30 12:40:00,42.37,42.37,42.35,42.36,6400.0,30.9013,30.9013,30.8867,30.894,6400.0
2009-12-30 12:50:00,42.36,42.38,42.36,42.37,6000.0,30.894,30.9086,30.894,30.9013,6000.0
2009-12-30 13:00:00,42.37,42.39,42.37,42.37,6400.0,30.9013,30.9159,30.9013,30.9013,6400.0
2009-12-30 13:10:00,42.37,42.4,42.36,42.36,7400.0,30.9013,30.9232,30.894,30.894,7400.0
2009-12-30 13:20:00,42.36,42.36,42.34,42.34,9800.0,30.894,30.894,30.8794,30.8794,9800.0
2009-12-30 13:30:00,42.34,42.34,42.34,42.34,12900.0,30.8794,30.8794,30.8794,30.8794,12900.0
2009-12-30 13:40:00,42.34,42.36,42.33,42.36,11200.0,30.8794,30.894,30.8721,30.894,11200.0
2009-12-30 13:50:00,42.36,42.38,42.34,42.35,6700.0,30.894,30.9086,30.8794,30.8867,6700.0
2009-12-30 14:00:00,42.35,42.38,42.34,42.35,11500.0,30.8867,30.9086,30.8794,30.8867,11500.0
2009-12-30 14:10:00,42.35,42.36,42.35,42.35,9000.0,30.8867,30.894,30.8867,30.8867,9000.0
2009-12-30 14:20:00,42.34,42.36,42.34,42.34,8000.0,30.8794,30.894,30.8794,30.8794,8000.0
2009-12-30 14:30:00,42.34,42.36,42.34,42.35,6400.0,30.8794,30.894,30.8794,30.8867,6400.0
2009-12-30 14:40:00,42.35,42.39,42.35,42.37,9100.0,30.8867,30.9159,30.8867,30.9013,9100.0
2009-12-30 14:50:00,42.37,42.38,42.35,42.35,22500.0,30.9013,30.9086,30.8867,30.8867,22500.0
2009-12-30 15:00:00,42.35,42.35,42.31,42.32,9500.0,30.8867,30.8867,30.8575,30.8648,9500.0
2009-12-30 15:10:00,42.32,42.34,42.31,42.31,11100.0,30.8648,30.8794,30.8575,30.8575,11100.0
2009-12-30 15:20:00,42.32,42.34,42.3,42.32,7300.0,30.8648,30.8794,30.8502,30.8648,7300.0
2009-12-30 15:30:00,42.32,42.35,42.31,42.32,9000.0,30.8648,30.8867,30.8575,30.8648,9000.0
2009-12-30 15:40:00,42.32,42.35,42.32,42.33,17100.0,30.8648,30.8867,30.8648,30.8721,17100.0
2009-12-30 15:50:00,42.34,42.37,42.34,42.36,16700.0,30.8794,30.9013,30.8794,30.894,16700.0
2009-12-31 09:30:00,42.49,42.56,42.23,42.54,68300.0,30.9888,31.0398,30.7992,31.0253,68300.0
2009-12-31 09:40:00,42.54,42.54,42.5,42.51,5400.0,31.0253,31.0253,30.9961,31.0034,5400.0
2009-12-31 09:50:00,42.51,42.55,42.51,42.54,4900.0,31.0034,31.0326,31.0034,31.0253,4900.0
2009-12-31 10:00:00,42.49,42.52,42.45,42.49,9300.0,30.9888,31.0107,30.9596,30.9888,9300.0
2009-12-31 10:10:00,42.46,42.46,42.43,42.43,2900.0,30.9669,30.9669,30.945,30.945,2900.0
2009-12-31 10:20:00,42.44,42.44,42.42,42.42,500.0,30.9523,30.9523,30.9377,30.9377,500.0
2009-12-31 10:30:00,42.41,42.41,42.39,42.39,200.0,30.9305,30.9305,30.9159,30.9159,200.0
2009-12-31 10:40:00,42.42,42.45,42.42,42.45,200000.0,30.9377,30.9596,30.9377,30.9596,200000.0
2009-12-31 10:50:00,42.42,42.42,42.38,42.42,23800.0,30.9377,30.9377,30.9086,30.9377,23800.0
2009-12-31 11:00:00,42.42,42.42,42.38,42.38,9000.0,30.9377,30.9377,30.9086,30.9086,9000.0
2009-12-31 11:10:00,42.36,42.36,42.33,42.33,500.0,30.894,30.894,30.8721,30.8721,500.0
2009-12-31 11:20:00,42.33,42.34,42.33,42.34,9700.0,30.8721,30.8794,30.8721,30.8794,9700.0
2009-12-31 11:30:00,42.35,42.37,42.35,42.37,10700.0,30.8867,30.9013,30.8867,30.9013,10700.0
2009-12-31 11:40:00,42.39,42.42,42.39,42.42,1700.0,30.9159,30.9377,30.9159,30.9377,1700.0
2009-12-31 11:50:00,42.45,42.45,42.43,42.43,500.0,30.9596,30.9596,30.945,30.945,500.0
2009-12-31 12:00:00,42.42,42.43,42.42,42.43,18500.0,30.9377,30.945,30.9377,30.945,18500.0
2009-12-31 12:10:00,42.43,42.43,42.43,42.43,0.0,30.945,30.945,30.945,30.945,0.0
2009-12-31 12:20:00,42.43,42.45,42.39,42.44,5500.0,30.945,30.9596,30.9159,30.9523,5500.0
2009-12-31 12:30:00,42.4,42.42,42.37,42.37,7600.0,30.9232,30.9377,30.9013,30.9013,7600.0
2009-12-31 12:40:00,42.4,42.42,42.37,42.38,3000.0,30.9232,30.9377,30.9013,30.9086,3000.0
2009-12-31 12:50:00,42.41,42.46,42.38,42.46,6200.0,30.9305,30.9669,30.9086,30.9669,6200.0
2009-12-31 13:00:00,42.46,42.46,42.45,42.45,9400.0,30.9669,30.9669,30.9596,30.9596,9400.0
2009-12-31 13:10:00,42.42,42.43,42.42,42.43,26600.0,30.9377,30.945,30.9377,30.945,26600.0
2009-12-31 13:20:00,42.44,42.44,42.44,42.44,500.0,30.9523,30.9523,30.9523,30.9523,500.0
2009-12-31 13:30:00,42.44,42.44,42.44,42.44,0.0,30.9523,30.9523,30.9523,30.9523,0.0
2009-12-31 13:40:00,42.46,42.52,42.46,42.52,60500.0,30.9669,31.0107,30.9669,31.0107,60500.0
2009-12-31 13:50:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2009-12-31 14:00:00,42.51,42.52,42.51,42.51,5000.0,31.0034,31.0107,31.0034,31.0034,5000.0
2009-12-31 14:10:00,42.53,42.53,42.53,42.53,500.0,31.018,31.018,31.018,31.018,500.0
2009-12-31 14:20:00,42.52,42.52,42.51,42.51,14300.0,31.0107,31.0107,31.0034,31.0034,14300.0
2009-12-31 14:30:00,42.49,42.49,42.49,42.49,100.0,30.9888,30.9888,30.9888,30.9888,100.0
2009-12-31 14:40:00,42.5,42.52,42.5,42.52,1300.0,30.9961,31.0107,30.9961,31.0107,1300.0
2009-12-31 14:50:00,42.53,42.53,42.53,42.53,2300.0,31.018,31.018,31.018,31.018,2300.0
2009-12-31 15:00:00,42.56,42.56,42.54,42.54,600.0,31.0398,31.0398,31.0253,31.0253,600.0
2009-12-31 15:10:00,42.55,42.55,42.54,42.54,1000.0,31.0326,31.0326,31.0253,31.0253,1000.0
2009-12-31 15:20:00,42.54,42.56,42.53,42.55,5700.0,31.0253,31.0398,31.018,31.0326,5700.0
2009-12-31 15:30:00,42.55,42.55,42.45,42.46,5100.0,31.0326,31.0326,30.9596,30.9669,5100.0
2009-12-31 15:40:00,42.46,42.46,42.33,42.35,28100.0,30.9669,30.9669,30.8721,30.8867,28100.0
2009-12-31 15:50:00,42.36,42.36,42.28,42.29,30800.0,30.894,30.894,30.8356,30.8429,30800.0
2010-01-04 09:30:00,43.11,43.11,42.84,43.03,69800.0,31.441,31.441,31.2441,31.3826,69800.0
2010-01-04 09:40:00,43.03,43.07,43.03,43.07,14300.0,31.3826,31.4118,31.3826,31.4118,14300.0
2010-01-04 09:50:00,43.03,43.03,43.03,43.03,800.0,31.3826,31.3826,31.3826,31.3826,800.0
2010-01-04 10:00:00,43.01,43.05,43.0,43.02,6800.0,31.368,31.3972,31.3607,31.3753,6800.0
2010-01-04 10:10:00,43.02,43.04,43.01,43.01,4100.0,31.3753,31.3899,31.368,31.368,4100.0
2010-01-04 10:20:00,43.01,43.06,43.01,43.06,5900.0,31.368,31.4045,31.368,31.4045,5900.0
2010-01-04 10:30:00,43.09,43.09,43.09,43.09,3000.0,31.4264,31.4264,31.4264,31.4264,3000.0
2010-01-04 10:40:00,43.13,43.13,43.13,43.13,100.0,31.4556,31.4556,31.4556,31.4556,100.0
2010-01-04 10:50:00,43.14,43.16,43.14,43.16,1100.0,31.4629,31.4774,31.4629,31.4774,1100.0
2010-01-04 11:00:00,43.15,43.15,43.15,43.15,1600.0,31.4701,31.4701,31.4701,31.4701,1600.0
2010-01-04 11:10:00,43.15,43.16,43.12,43.12,3200.0,31.4701,31.4774,31.4483,31.4483,3200.0
2010-01-04 11:20:00,43.13,43.18,43.13,43.16,1900.0,31.4556,31.492,31.4556,31.4774,1900.0
2010-01-04 11:30:00,43.2,43.2,43.2,43.2,400.0,31.5066,31.5066,31.5066,31.5066,400.0
2010-01-04 11:40:00,43.22,43.25,43.22,43.23,5800.0,31.5212,31.5431,31.5212,31.5285,5800.0
2010-01-04 11:50:00,43.23,43.25,43.22,43.23,51600.0,31.5285,31.5431,31.5212,31.5285,51600.0
2010-01-04 12:00:00,43.23,43.23,43.23,43.23,500.0,31.5285,31.5285,31.5285,31.5285,500.0
2010-01-04 12:10:00,43.23,43.23,43.18,43.18,5000.0,31.5285,31.5285,31.492,31.492,5000.0
2010-01-04 12:20:00,43.22,43.22,43.22,43.22,2000.0,31.5212,31.5212,31.5212,31.5212,2000.0
2010-01-04 12:30:00,43.22,43.22,43.22,43.22,0.0,31.5212,31.5212,31.5212,31.5212,0.0
2010-01-04 12:40:00,43.24,43.25,43.24,43.25,4800.0,31.5358,31.5431,31.5358,31.5431,4800.0
2010-01-04 12:50:00,43.23,43.24,43.23,43.24,2700.0,31.5285,31.5358,31.5285,31.5358,2700.0
2010-01-04 13:00:00,43.24,43.24,43.22,43.22,4500.0,31.5358,31.5358,31.5212,31.5212,4500.0
2010-01-04 13:10:00,43.23,43.23,43.21,43.21,700.0,31.5285,31.5285,31.5139,31.5139,700.0
2010-01-04 13:20:00,43.25,43.26,43.25,43.26,6700.0,31.5431,31.5504,31.5431,31.5504,6700.0
2010-01-04 13:30:00,43.26,43.26,43.26,43.26,0.0,31.5504,31.5504,31.5504,31.5504,0.0
2010-01-04 13:40:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-01-04 13:50:00,43.19,43.19,43.19,43.19,900.0,31.4993,31.4993,31.4993,31.4993,900.0
2010-01-04 14:00:00,43.2,43.2,43.19,43.19,1300.0,31.5066,31.5066,31.4993,31.4993,1300.0
2010-01-04 14:10:00,43.19,43.2,43.19,43.2,1300.0,31.4993,31.5066,31.4993,31.5066,1300.0
2010-01-04 14:20:00,43.2,43.2,43.17,43.18,7900.0,31.5066,31.5066,31.4847,31.492,7900.0
2010-01-04 14:30:00,43.2,43.2,43.2,43.2,400.0,31.5066,31.5066,31.5066,31.5066,400.0
2010-01-04 14:40:00,43.21,43.21,43.21,43.21,300.0,31.5139,31.5139,31.5139,31.5139,300.0
2010-01-04 14:50:00,43.22,43.22,43.22,43.22,1100.0,31.5212,31.5212,31.5212,31.5212,1100.0
2010-01-04 15:00:00,43.21,43.24,43.21,43.24,12400.0,31.5139,31.5358,31.5139,31.5358,12400.0
2010-01-04 15:10:00,43.23,43.27,43.2,43.23,90500.0,31.5285,31.5577,31.5066,31.5285,90500.0
2010-01-04 15:20:00,43.22,43.22,43.22,43.22,200.0,31.5212,31.5212,31.5212,31.5212,200.0
2010-01-04 15:30:00,43.22,43.22,43.21,43.21,3800.0,31.5212,31.5212,31.5139,31.5139,3800.0
2010-01-04 15:40:00,43.2,43.22,43.2,43.21,2800.0,31.5066,31.5212,31.5066,31.5139,2800.0
2010-01-04 15:50:00,43.2,43.24,43.15,43.17,26700.0,31.5066,31.5358,31.4701,31.4847,26700.0
2010-01-05 09:30:00,43.34,43.38,43.23,43.24,5100.0,31.6087,31.6379,31.5285,31.5358,5100.0
2010-01-05 09:40:00,43.2,43.2,43.2,43.2,700.0,31.5066,31.5066,31.5066,31.5066,700.0
2010-01-05 09:50:00,43.26,43.27,43.26,43.27,2100.0,31.5504,31.5577,31.5504,31.5577,2100.0
2010-01-05 10:00:00,43.2,43.2,43.2,43.2,500.0,31.5066,31.5066,31.5066,31.5066,500.0
2010-01-05 10:10:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-01-05 10:20:00,43.3,43.38,43.3,43.38,10200.0,31.5795,31.6379,31.5795,31.6379,10200.0
2010-01-05 10:30:00,43.38,43.38,43.38,43.38,0.0,31.6379,31.6379,31.6379,31.6379,0.0
2010-01-05 10:40:00,43.39,43.4,43.39,43.4,1100.0,31.6452,31.6525,31.6452,31.6525,1100.0
2010-01-05 10:50:00,43.38,43.38,43.37,43.37,5300.0,31.6379,31.6379,31.6306,31.6306,5300.0
2010-01-05 11:00:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-05 11:10:00,43.38,43.38,43.3,43.3,1400.0,31.6379,31.6379,31.5795,31.5795,1400.0
2010-01-05 11:20:00,43.3,43.3,43.27,43.27,18900.0,31.5795,31.5795,31.5577,31.5577,18900.0
2010-01-05 11:30:00,43.24,43.24,43.19,43.19,38500.0,31.5358,31.5358,31.4993,31.4993,38500.0
2010-01-05 11:40:00,43.23,43.23,43.22,43.22,300.0,31.5285,31.5285,31.5212,31.5212,300.0
2010-01-05 11:50:00,43.22,43.23,43.22,43.23,1200.0,31.5212,31.5285,31.5212,31.5285,1200.0
2010-01-05 12:00:00,43.25,43.25,43.22,43.23,11300.0,31.5431,31.5431,31.5212,31.5285,11300.0
2010-01-05 12:10:00,43.28,43.28,43.27,43.27,600.0,31.565,31.565,31.5577,31.5577,600.0
2010-01-05 12:20:00,43.25,43.25,43.21,43.21,3000.0,31.5431,31.5431,31.5139,31.5139,3000.0
2010-01-05 12:30:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-01-05 12:40:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-01-05 12:50:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-05 13:00:00,43.24,43.24,43.19,43.19,200.0,31.5358,31.5358,31.4993,31.4993,200.0
2010-01-05 13:10:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-05 13:20:00,43.21,43.21,43.21,43.21,4300.0,31.5139,31.5139,31.5139,31.5139,4300.0
2010-01-05 13:30:00,43.18,43.18,43.18,43.18,100.0,31.492,31.492,31.492,31.492,100.0
2010-01-05 13:40:00,43.21,43.21,43.21,43.21,100.0,31.5139,31.5139,31.5139,31.5139,100.0
2010-01-05 13:50:00,43.18,43.19,43.15,43.16,6700.0,31.492,31.4993,31.4701,31.4774,6700.0
2010-01-05 14:00:00,43.17,43.17,43.14,43.14,2600.0,31.4847,31.4847,31.4629,31.4629,2600.0
2010-01-05 14:10:00,43.15,43.15,43.11,43.14,6400.0,31.4701,31.4701,31.441,31.4629,6400.0
2010-01-05 14:20:00,43.09,43.11,43.08,43.11,4800.0,31.4264,31.441,31.4191,31.441,4800.0
2010-01-05 14:30:00,43.13,43.16,43.13,43.15,300.0,31.4556,31.4774,31.4556,31.4701,300.0
2010-01-05 14:40:00,43.15,43.19,43.15,43.19,500.0,31.4701,31.4993,31.4701,31.4993,500.0
2010-01-05 14:50:00,43.2,43.2,43.19,43.19,200.0,31.5066,31.5066,31.4993,31.4993,200.0
2010-01-05 15:00:00,43.17,43.31,43.17,43.23,26100.0,31.4847,31.5868,31.4847,31.5285,26100.0
2010-01-05 15:10:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-01-05 15:20:00,43.29,43.32,43.29,43.32,2800.0,31.5723,31.5941,31.5723,31.5941,2800.0
2010-01-05 15:30:00,43.34,43.34,43.34,43.34,2500.0,31.6087,31.6087,31.6087,31.6087,2500.0
2010-01-05 15:40:00,43.35,43.36,43.35,43.36,600.0,31.616,31.6233,31.616,31.6233,600.0
2010-01-05 15:50:00,43.37,43.37,43.35,43.37,5400.0,31.6306,31.6306,31.616,31.6306,5400.0
2010-01-06 09:30:00,43.32,43.37,43.32,43.34,7600.0,31.5941,31.6306,31.5941,31.6087,7600.0
2010-01-06 09:40:00,43.35,43.35,43.29,43.3,3900.0,31.616,31.616,31.5723,31.5795,3900.0
2010-01-06 09:50:00,43.29,43.33,43.28,43.33,1700.0,31.5723,31.6014,31.565,31.6014,1700.0
2010-01-06 10:00:00,43.31,43.4,43.3,43.4,8800.0,31.5868,31.6525,31.5795,31.6525,8800.0
2010-01-06 10:10:00,43.41,43.41,43.41,43.41,200.0,31.6598,31.6598,31.6598,31.6598,200.0
2010-01-06 10:20:00,43.39,43.43,43.39,43.43,800.0,31.6452,31.6744,31.6452,31.6744,800.0
2010-01-06 10:30:00,43.38,43.4,43.33,43.33,3800.0,31.6379,31.6525,31.6014,31.6014,3800.0
2010-01-06 10:40:00,43.31,43.33,43.3,43.33,5800.0,31.5868,31.6014,31.5795,31.6014,5800.0
2010-01-06 10:50:00,43.32,43.37,43.28,43.37,50400.0,31.5941,31.6306,31.565,31.6306,50400.0
2010-01-06 11:00:00,43.36,43.36,43.34,43.34,42500.0,31.6233,31.6233,31.6087,31.6087,42500.0
2010-01-06 11:10:00,43.35,43.39,43.33,43.39,16800.0,31.616,31.6452,31.6014,31.6452,16800.0
2010-01-06 11:20:00,43.4,43.4,43.4,43.4,200.0,31.6525,31.6525,31.6525,31.6525,200.0
2010-01-06 11:30:00,43.41,43.43,43.41,43.43,2900.0,31.6598,31.6744,31.6598,31.6744,2900.0
2010-01-06 11:40:00,43.45,43.45,43.44,43.44,500.0,31.6889,31.6889,31.6816,31.6816,500.0
2010-01-06 11:50:00,43.41,43.41,43.4,43.4,1800.0,31.6598,31.6598,31.6525,31.6525,1800.0
2010-01-06 12:00:00,43.41,43.41,43.39,43.39,2700.0,31.6598,31.6598,31.6452,31.6452,2700.0
2010-01-06 12:10:00,43.38,43.38,43.35,43.36,5400.0,31.6379,31.6379,31.616,31.6233,5400.0
2010-01-06 12:20:00,43.34,43.37,43.34,43.37,3100.0,31.6087,31.6306,31.6087,31.6306,3100.0
2010-01-06 12:30:00,43.35,43.35,43.35,43.35,400.0,31.616,31.616,31.616,31.616,400.0
2010-01-06 12:40:00,43.35,43.35,43.35,43.35,0.0,31.616,31.616,31.616,31.616,0.0
2010-01-06 12:50:00,43.39,43.42,43.39,43.42,5500.0,31.6452,31.6671,31.6452,31.6671,5500.0
2010-01-06 13:00:00,43.43,43.43,43.43,43.43,6000.0,31.6744,31.6744,31.6744,31.6744,6000.0
2010-01-06 13:10:00,43.42,43.42,43.42,43.42,1300.0,31.6671,31.6671,31.6671,31.6671,1300.0
2010-01-06 13:20:00,43.41,43.42,43.41,43.42,200.0,31.6598,31.6671,31.6598,31.6671,200.0
2010-01-06 13:30:00,43.43,43.43,43.43,43.43,12500.0,31.6744,31.6744,31.6744,31.6744,12500.0
2010-01-06 13:40:00,43.41,43.41,43.41,43.41,1000.0,31.6598,31.6598,31.6598,31.6598,1000.0
2010-01-06 13:50:00,43.4,43.4,43.39,43.39,1600.0,31.6525,31.6525,31.6452,31.6452,1600.0
2010-01-06 14:00:00,43.41,43.47,43.41,43.47,17500.0,31.6598,31.7035,31.6598,31.7035,17500.0
2010-01-06 14:10:00,43.48,43.51,43.47,43.48,53400.0,31.7108,31.7327,31.7035,31.7108,53400.0
2010-01-06 14:20:00,43.48,43.5,43.48,43.49,19400.0,31.7108,31.7254,31.7108,31.7181,19400.0
2010-01-06 14:30:00,43.54,43.55,43.54,43.55,29600.0,31.7546,31.7619,31.7546,31.7619,29600.0
2010-01-06 14:40:00,43.55,43.55,43.55,43.55,1600.0,31.7619,31.7619,31.7619,31.7619,1600.0
2010-01-06 14:50:00,43.53,43.56,43.52,43.52,4500.0,31.7473,31.7692,31.74,31.74,4500.0
2010-01-06 15:00:00,43.53,43.53,43.5,43.51,8500.0,31.7473,31.7473,31.7254,31.7327,8500.0
2010-01-06 15:10:00,43.5,43.5,43.48,43.48,2900.0,31.7254,31.7254,31.7108,31.7108,2900.0
2010-01-06 15:20:00,43.49,43.49,43.48,43.49,2600.0,31.7181,31.7181,31.7108,31.7181,2600.0
2010-01-06 15:30:00,43.49,43.49,43.49,43.49,900.0,31.7181,31.7181,31.7181,31.7181,900.0
2010-01-06 15:40:00,43.5,43.52,43.46,43.47,8600.0,31.7254,31.74,31.6962,31.7035,8600.0
2010-01-06 15:50:00,43.44,43.52,43.44,43.51,7000.0,31.6816,31.74,31.6816,31.7327,7000.0
2010-01-07 09:30:00,43.17,43.42,43.16,43.27,6400.0,31.4847,31.6671,31.4774,31.5577,6400.0
2010-01-07 09:40:00,43.27,43.27,43.27,43.27,0.0,31.5577,31.5577,31.5577,31.5577,0.0
2010-01-07 09:50:00,43.22,43.22,43.08,43.08,1200.0,31.5212,31.5212,31.4191,31.4191,1200.0
2010-01-07 10:00:00,43.12,43.12,43.12,43.12,100.0,31.4483,31.4483,31.4483,31.4483,100.0
2010-01-07 10:10:00,43.16,43.2,43.16,43.17,400.0,31.4774,31.5066,31.4774,31.4847,400.0
2010-01-07 10:20:00,43.19,43.2,43.19,43.2,200.0,31.4993,31.5066,31.4993,31.5066,200.0
2010-01-07 10:30:00,43.22,43.25,43.22,43.24,500.0,31.5212,31.5431,31.5212,31.5358,500.0
2010-01-07 10:40:00,43.25,43.33,43.25,43.33,200.0,31.5431,31.6014,31.5431,31.6014,200.0
2010-01-07 10:50:00,43.36,43.36,43.33,43.34,2600.0,31.6233,31.6233,31.6014,31.6087,2600.0
2010-01-07 11:00:00,43.35,43.35,43.35,43.35,8000.0,31.616,31.616,31.616,31.616,8000.0
2010-01-07 11:10:00,43.35,43.35,43.32,43.32,200.0,31.616,31.616,31.5941,31.5941,200.0
2010-01-07 11:20:00,43.32,43.32,43.29,43.29,300.0,31.5941,31.5941,31.5723,31.5723,300.0
2010-01-07 11:30:00,43.3,43.31,43.28,43.28,300.0,31.5795,31.5868,31.565,31.565,300.0
2010-01-07 11:40:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-01-07 11:50:00,43.28,43.28,43.28,43.28,1200.0,31.565,31.565,31.565,31.565,1200.0
2010-01-07 12:00:00,43.28,43.28,43.25,43.28,700.0,31.565,31.565,31.5431,31.565,700.0
2010-01-07 12:10:00,43.29,43.29,43.29,43.29,100.0,31.5723,31.5723,31.5723,31.5723,100.0
2010-01-07 12:20:00,43.33,43.33,43.31,43.31,600.0,31.6014,31.6014,31.5868,31.5868,600.0
2010-01-07 12:30:00,43.34,43.36,43.34,43.36,200.0,31.6087,31.6233,31.6087,31.6233,200.0
2010-01-07 12:40:00,43.33,43.34,43.33,43.34,2500.0,31.6014,31.6087,31.6014,31.6087,2500.0
2010-01-07 12:50:00,43.35,43.35,43.34,43.34,400.0,31.616,31.616,31.6087,31.6087,400.0
2010-01-07 13:00:00,43.34,43.34,43.3,43.3,1100.0,31.6087,31.6087,31.5795,31.5795,1100.0
2010-01-07 13:10:00,43.32,43.32,43.32,43.32,400.0,31.5941,31.5941,31.5941,31.5941,400.0
2010-01-07 13:20:00,43.32,43.32,43.32,43.32,100.0,31.5941,31.5941,31.5941,31.5941,100.0
2010-01-07 13:30:00,43.32,43.34,43.32,43.34,300.0,31.5941,31.6087,31.5941,31.6087,300.0
2010-01-07 13:40:00,43.32,43.34,43.32,43.34,900.0,31.5941,31.6087,31.5941,31.6087,900.0
2010-01-07 13:50:00,43.34,43.34,43.31,43.31,500.0,31.6087,31.6087,31.5868,31.5868,500.0
2010-01-07 14:00:00,43.33,43.35,43.32,43.35,3500.0,31.6014,31.616,31.5941,31.616,3500.0
2010-01-07 14:10:00,43.35,43.36,43.34,43.34,500.0,31.616,31.6233,31.6087,31.6087,500.0
2010-01-07 14:20:00,43.34,43.37,43.34,43.36,3600.0,31.6087,31.6306,31.6087,31.6233,3600.0
2010-01-07 14:30:00,43.38,43.43,43.38,43.43,300.0,31.6379,31.6744,31.6379,31.6744,300.0
2010-01-07 14:40:00,43.43,43.46,43.42,43.46,400.0,31.6744,31.6962,31.6671,31.6962,400.0
2010-01-07 14:50:00,43.45,43.45,43.42,43.44,1300.0,31.6889,31.6889,31.6671,31.6816,1300.0
2010-01-07 15:00:00,43.37,43.38,43.34,43.38,1800.0,31.6306,31.6379,31.6087,31.6379,1800.0
2010-01-07 15:10:00,43.4,43.4,43.38,43.39,1400.0,31.6525,31.6525,31.6379,31.6452,1400.0
2010-01-07 15:20:00,43.39,43.43,43.38,43.4,63200.0,31.6452,31.6744,31.6379,31.6525,63200.0
2010-01-07 15:30:00,43.42,43.44,43.41,43.41,1000.0,31.6671,31.6816,31.6598,31.6598,1000.0
2010-01-07 15:40:00,43.42,43.42,43.4,43.4,500.0,31.6671,31.6671,31.6525,31.6525,500.0
2010-01-07 15:50:00,43.4,43.41,43.4,43.41,4600.0,31.6525,31.6598,31.6525,31.6598,4600.0
2010-01-08 09:30:00,43.54,43.54,43.27,43.35,11900.0,31.7546,31.7546,31.5577,31.616,11900.0
2010-01-08 09:40:00,43.31,43.39,43.29,43.39,20200.0,31.5868,31.6452,31.5723,31.6452,20200.0
2010-01-08 09:50:00,43.39,43.41,43.35,43.41,45800.0,31.6452,31.6598,31.616,31.6598,45800.0
2010-01-08 10:00:00,43.47,43.47,43.44,43.44,2800.0,31.7035,31.7035,31.6816,31.6816,2800.0
2010-01-08 10:10:00,43.42,43.42,43.42,43.42,1000.0,31.6671,31.6671,31.6671,31.6671,1000.0
2010-01-08 10:20:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 10:30:00,43.46,43.46,43.44,43.45,5100.0,31.6962,31.6962,31.6816,31.6889,5100.0
2010-01-08 10:40:00,43.44,43.44,43.33,43.42,130200.0,31.6816,31.6816,31.6014,31.6671,130200.0
2010-01-08 10:50:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-01-08 11:00:00,43.44,43.44,43.42,43.42,200.0,31.6816,31.6816,31.6671,31.6671,200.0
2010-01-08 11:10:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-01-08 11:20:00,43.5,43.5,43.47,43.47,2100.0,31.7254,31.7254,31.7035,31.7035,2100.0
2010-01-08 11:30:00,43.46,43.46,43.35,43.37,16200.0,31.6962,31.6962,31.616,31.6306,16200.0
2010-01-08 11:40:00,43.38,43.38,43.38,43.38,300.0,31.6379,31.6379,31.6379,31.6379,300.0
2010-01-08 11:50:00,43.45,43.45,43.42,43.42,1000.0,31.6889,31.6889,31.6671,31.6671,1000.0
2010-01-08 12:00:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-01-08 12:10:00,43.48,43.48,43.47,43.47,300.0,31.7108,31.7108,31.7035,31.7035,300.0
2010-01-08 12:20:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-01-08 12:30:00,43.47,43.47,43.47,43.47,100.0,31.7035,31.7035,31.7035,31.7035,100.0
2010-01-08 12:40:00,43.5,43.51,43.49,43.49,300.0,31.7254,31.7327,31.7181,31.7181,300.0
2010-01-08 12:50:00,43.5,43.5,43.42,43.44,8200.0,31.7254,31.7254,31.6671,31.6816,8200.0
2010-01-08 13:00:00,43.48,43.49,43.48,43.49,300.0,31.7108,31.7181,31.7108,31.7181,300.0
2010-01-08 13:10:00,43.53,43.53,43.53,43.53,100.0,31.7473,31.7473,31.7473,31.7473,100.0
2010-01-08 13:20:00,43.53,43.53,43.53,43.53,0.0,31.7473,31.7473,31.7473,31.7473,0.0
2010-01-08 13:30:00,43.59,43.6,43.59,43.6,200.0,31.791,31.7983,31.791,31.7983,200.0
2010-01-08 13:40:00,43.59,43.6,43.57,43.57,800.0,31.791,31.7983,31.7765,31.7765,800.0
2010-01-08 13:50:00,43.54,43.54,43.51,43.54,3800.0,31.7546,31.7546,31.7327,31.7546,3800.0
2010-01-08 14:00:00,43.52,43.53,43.52,43.53,400.0,31.74,31.7473,31.74,31.7473,400.0
2010-01-08 14:10:00,43.51,43.51,43.51,43.51,300.0,31.7327,31.7327,31.7327,31.7327,300.0
2010-01-08 14:20:00,43.52,43.53,43.52,43.53,300.0,31.74,31.7473,31.74,31.7473,300.0
2010-01-08 14:30:00,43.54,43.54,43.52,43.52,1600.0,31.7546,31.7546,31.74,31.74,1600.0
2010-01-08 14:40:00,43.52,43.53,43.52,43.53,200.0,31.74,31.7473,31.74,31.7473,200.0
2010-01-08 14:50:00,43.53,43.54,43.52,43.53,800.0,31.7473,31.7546,31.74,31.7473,800.0
2010-01-08 15:00:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-01-08 15:10:00,43.56,43.58,43.56,43.58,500.0,31.7692,31.7838,31.7692,31.7838,500.0
2010-01-08 15:20:00,43.58,43.58,43.57,43.58,6100.0,31.7838,31.7838,31.7765,31.7838,6100.0
2010-01-08 15:30:00,43.58,43.59,43.58,43.59,1100.0,31.7838,31.791,31.7838,31.791,1100.0
2010-01-08 15:40:00,43.63,43.65,43.63,43.65,1200.0,31.8202,31.8348,31.8202,31.8348,1200.0
2010-01-08 15:50:00,43.65,43.7,43.65,43.68,2900.0,31.8348,31.8713,31.8348,31.8567,2900.0
2010-01-11 09:30:00,43.78,43.83,43.78,43.81,1700.0,31.9296,31.9661,31.9296,31.9515,1700.0
2010-01-11 09:40:00,43.8,43.8,43.8,43.8,1700.0,31.9442,31.9442,31.9442,31.9442,1700.0
2010-01-11 09:50:00,43.83,43.83,43.83,43.83,2800.0,31.9661,31.9661,31.9661,31.9661,2800.0
2010-01-11 10:00:00,43.77,43.8,43.69,43.69,400.0,31.9223,31.9442,31.864,31.864,400.0
2010-01-11 10:10:00,43.7,43.72,43.66,43.72,2800.0,31.8713,31.8859,31.8421,31.8859,2800.0
2010-01-11 10:20:00,43.73,43.76,43.73,43.76,200.0,31.8932,31.915,31.8932,31.915,200.0
2010-01-11 10:30:00,43.73,43.77,43.73,43.77,2900.0,31.8932,31.9223,31.8932,31.9223,2900.0
2010-01-11 10:40:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-11 10:50:00,43.82,43.84,43.81,43.81,5600.0,31.9588,31.9734,31.9515,31.9515,5600.0
2010-01-11 11:00:00,43.78,43.8,43.73,43.73,5500.0,31.9296,31.9442,31.8932,31.8932,5500.0
2010-01-11 11:10:00,43.73,43.73,43.73,43.73,0.0,31.8932,31.8932,31.8932,31.8932,0.0
2010-01-11 11:20:00,43.72,43.73,43.72,43.73,1000.0,31.8859,31.8932,31.8859,31.8932,1000.0
2010-01-11 11:30:00,43.72,43.72,43.71,43.71,1400.0,31.8859,31.8859,31.8786,31.8786,1400.0
2010-01-11 11:40:00,43.71,43.71,43.67,43.67,3100.0,31.8786,31.8786,31.8494,31.8494,3100.0
2010-01-11 11:50:00,43.69,43.69,43.69,43.69,1800.0,31.864,31.864,31.864,31.864,1800.0
2010-01-11 12:00:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-01-11 12:10:00,43.71,43.71,43.71,43.71,900.0,31.8786,31.8786,31.8786,31.8786,900.0
2010-01-11 12:20:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:30:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-01-11 12:40:00,43.62,43.62,43.62,43.62,500.0,31.8129,31.8129,31.8129,31.8129,500.0
2010-01-11 12:50:00,43.64,43.64,43.64,43.64,500.0,31.8275,31.8275,31.8275,31.8275,500.0
2010-01-11 13:00:00,43.63,43.63,43.63,43.63,2000.0,31.8202,31.8202,31.8202,31.8202,2000.0
2010-01-11 13:10:00,43.65,43.65,43.65,43.65,100.0,31.8348,31.8348,31.8348,31.8348,100.0
2010-01-11 13:20:00,43.64,43.64,43.64,43.64,200.0,31.8275,31.8275,31.8275,31.8275,200.0
2010-01-11 13:30:00,43.64,43.64,43.64,43.64,0.0,31.8275,31.8275,31.8275,31.8275,0.0
2010-01-11 13:40:00,43.64,43.64,43.64,43.64,100.0,31.8275,31.8275,31.8275,31.8275,100.0
2010-01-11 13:50:00,43.67,43.69,43.67,43.69,500.0,31.8494,31.864,31.8494,31.864,500.0
2010-01-11 14:00:00,43.68,43.68,43.67,43.67,900.0,31.8567,31.8567,31.8494,31.8494,900.0
2010-01-11 14:10:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:20:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-11 14:30:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-11 14:40:00,43.68,43.68,43.68,43.68,300.0,31.8567,31.8567,31.8567,31.8567,300.0
2010-01-11 14:50:00,43.7,43.71,43.68,43.71,2100.0,31.8713,31.8786,31.8567,31.8786,2100.0
2010-01-11 15:00:00,43.72,43.75,43.72,43.75,600.0,31.8859,31.9077,31.8859,31.9077,600.0
2010-01-11 15:10:00,43.77,43.84,43.74,43.84,25000.0,31.9223,31.9734,31.9004,31.9734,25000.0
2010-01-11 15:20:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:30:00,43.84,43.84,43.84,43.84,0.0,31.9734,31.9734,31.9734,31.9734,0.0
2010-01-11 15:40:00,43.85,43.88,43.85,43.85,24100.0,31.9807,32.0026,31.9807,31.9807,24100.0
2010-01-11 15:50:00,43.84,43.88,43.82,43.85,21700.0,31.9734,32.0026,31.9588,31.9807,21700.0
2010-01-12 09:30:00,43.55,43.55,43.43,43.48,18100.0,31.7619,31.7619,31.6744,31.7108,18100.0
2010-01-12 09:40:00,43.47,43.47,43.35,43.38,1800.0,31.7035,31.7035,31.616,31.6379,1800.0
2010-01-12 09:50:00,43.42,43.49,43.42,43.49,2200.0,31.6671,31.7181,31.6671,31.7181,2200.0
2010-01-12 10:00:00,43.55,43.55,43.55,43.55,200.0,31.7619,31.7619,31.7619,31.7619,200.0
2010-01-12 10:10:00,43.52,43.52,43.48,43.48,200.0,31.74,31.74,31.7108,31.7108,200.0
2010-01-12 10:20:00,43.47,43.49,43.44,43.48,21600.0,31.7035,31.7181,31.6816,31.7108,21600.0
2010-01-12 10:30:00,43.48,43.48,43.48,43.48,1000.0,31.7108,31.7108,31.7108,31.7108,1000.0
2010-01-12 10:40:00,43.5,43.54,43.5,43.51,800.0,31.7254,31.7546,31.7254,31.7327,800.0
2010-01-12 10:50:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 11:00:00,43.51,43.51,43.51,43.51,0.0,31.7327,31.7327,31.7327,31.7327,0.0
2010-01-12 11:10:00,43.52,43.52,43.47,43.47,1700.0,31.74,31.74,31.7035,31.7035,1700.0
2010-01-12 11:20:00,43.5,43.53,43.5,43.53,2500.0,31.7254,31.7473,31.7254,31.7473,2500.0
2010-01-12 11:30:00,43.54,43.55,43.54,43.55,3100.0,31.7546,31.7619,31.7546,31.7619,3100.0
2010-01-12 11:40:00,43.52,43.52,43.52,43.52,100.0,31.74,31.74,31.74,31.74,100.0
2010-01-12 11:50:00,43.47,43.47,43.46,43.46,2400.0,31.7035,31.7035,31.6962,31.6962,2400.0
2010-01-12 12:00:00,43.46,43.46,43.4,43.44,16200.0,31.6962,31.6962,31.6525,31.6816,16200.0
2010-01-12 12:10:00,43.44,43.44,43.4,43.4,32500.0,31.6816,31.6816,31.6525,31.6525,32500.0
2010-01-12 12:20:00,43.4,43.4,43.33,43.33,1100.0,31.6525,31.6525,31.6014,31.6014,1100.0
2010-01-12 12:30:00,43.29,43.31,43.29,43.31,2300.0,31.5723,31.5868,31.5723,31.5868,2300.0
2010-01-12 12:40:00,43.32,43.34,43.32,43.34,9500.0,31.5941,31.6087,31.5941,31.6087,9500.0
2010-01-12 12:50:00,43.29,43.29,43.25,43.25,1900.0,31.5723,31.5723,31.5431,31.5431,1900.0
2010-01-12 13:00:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:10:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 13:20:00,43.21,43.21,43.18,43.18,3500.0,31.5139,31.5139,31.492,31.492,3500.0
2010-01-12 13:30:00,43.22,43.22,43.21,43.22,300.0,31.5212,31.5212,31.5139,31.5212,300.0
2010-01-12 13:40:00,43.22,43.22,43.22,43.22,400.0,31.5212,31.5212,31.5212,31.5212,400.0
2010-01-12 13:50:00,43.21,43.25,43.21,43.24,2200.0,31.5139,31.5431,31.5139,31.5358,2200.0
2010-01-12 14:00:00,43.25,43.25,43.25,43.25,500.0,31.5431,31.5431,31.5431,31.5431,500.0
2010-01-12 14:10:00,43.25,43.26,43.23,43.25,1700.0,31.5431,31.5504,31.5285,31.5431,1700.0
2010-01-12 14:20:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-01-12 14:30:00,43.28,43.32,43.28,43.31,4700.0,31.565,31.5941,31.565,31.5868,4700.0
2010-01-12 14:40:00,43.25,43.26,43.21,43.24,13500.0,31.5431,31.5504,31.5139,31.5358,13500.0
2010-01-12 14:50:00,43.26,43.31,43.26,43.31,1100.0,31.5504,31.5868,31.5504,31.5868,1100.0
2010-01-12 15:00:00,43.27,43.27,43.27,43.27,100.0,31.5577,31.5577,31.5577,31.5577,100.0
2010-01-12 15:10:00,43.28,43.29,43.24,43.24,500.0,31.565,31.5723,31.5358,31.5358,500.0
2010-01-12 15:20:00,43.25,43.29,43.25,43.28,1100.0,31.5431,31.5723,31.5431,31.565,1100.0
2010-01-12 15:30:00,43.29,43.3,43.27,43.27,4300.0,31.5723,31.5795,31.5577,31.5577,4300.0
2010-01-12 15:40:00,43.31,43.31,43.26,43.26,3600.0,31.5868,31.5868,31.5504,31.5504,3600.0
2010-01-12 15:50:00,43.28,43.33,43.28,43.3,7600.0,31.565,31.6014,31.565,31.5795,7600.0
2010-01-13 09:30:00,43.36,43.5,43.36,43.43,107100.0,31.6233,31.7254,31.6233,31.6744,107100.0
2010-01-13 09:40:00,43.43,43.47,43.37,43.47,5200.0,31.6744,31.7035,31.6306,31.7035,5200.0
2010-01-13 09:50:00,43.45,43.47,43.45,43.47,4600.0,31.6889,31.7035,31.6889,31.7035,4600.0
2010-01-13 10:00:00,43.45,43.45,43.34,43.34,1300.0,31.6889,31.6889,31.6087,31.6087,1300.0
2010-01-13 10:10:00,43.3,43.3,43.19,43.19,3600.0,31.5795,31.5795,31.4993,31.4993,3600.0
2010-01-13 10:20:00,43.21,43.22,43.21,43.22,200.0,31.5139,31.5212,31.5139,31.5212,200.0
2010-01-13 10:30:00,43.22,43.24,43.19,43.24,1300.0,31.5212,31.5358,31.4993,31.5358,1300.0
2010-01-13 10:40:00,43.26,43.26,43.26,43.26,100.0,31.5504,31.5504,31.5504,31.5504,100.0
2010-01-13 10:50:00,43.23,43.25,43.23,43.24,1200.0,31.5285,31.5431,31.5285,31.5358,1200.0
2010-01-13 11:00:00,43.26,43.31,43.26,43.31,1200.0,31.5504,31.5868,31.5504,31.5868,1200.0
2010-01-13 11:10:00,43.31,43.31,43.31,43.31,0.0,31.5868,31.5868,31.5868,31.5868,0.0
2010-01-13 11:20:00,43.3,43.37,43.3,43.37,300.0,31.5795,31.6306,31.5795,31.6306,300.0
2010-01-13 11:30:00,43.37,43.37,43.37,43.37,0.0,31.6306,31.6306,31.6306,31.6306,0.0
2010-01-13 11:40:00,43.37,43.37,43.37,43.37,100.0,31.6306,31.6306,31.6306,31.6306,100.0
2010-01-13 11:50:00,43.39,43.4,43.39,43.4,700.0,31.6452,31.6525,31.6452,31.6525,700.0
2010-01-13 12:00:00,43.4,43.4,43.4,43.4,0.0,31.6525,31.6525,31.6525,31.6525,0.0
2010-01-13 12:10:00,43.43,43.44,43.43,43.44,900.0,31.6744,31.6816,31.6744,31.6816,900.0
2010-01-13 12:20:00,43.45,43.53,43.45,43.53,2300.0,31.6889,31.7473,31.6889,31.7473,2300.0
2010-01-13 12:30:00,43.5,43.52,43.5,43.52,800.0,31.7254,31.74,31.7254,31.74,800.0
2010-01-13 12:40:00,43.59,43.62,43.56,43.6,4400.0,31.791,31.8129,31.7692,31.7983,4400.0
2010-01-13 12:50:00,43.59,43.67,43.59,43.6,2000.0,31.791,31.8494,31.791,31.7983,2000.0
2010-01-13 13:00:00,43.57,43.57,43.54,43.54,900.0,31.7765,31.7765,31.7546,31.7546,900.0
2010-01-13 13:10:00,43.55,43.56,43.53,43.53,1700.0,31.7619,31.7692,31.7473,31.7473,1700.0
2010-01-13 13:20:00,43.51,43.51,43.51,43.51,400.0,31.7327,31.7327,31.7327,31.7327,400.0
2010-01-13 13:30:00,43.53,43.54,43.53,43.54,1100.0,31.7473,31.7546,31.7473,31.7546,1100.0
2010-01-13 13:40:00,43.54,43.57,43.54,43.54,2100.0,31.7546,31.7765,31.7546,31.7546,2100.0
2010-01-13 13:50:00,43.49,43.54,43.49,43.54,3100.0,31.7181,31.7546,31.7181,31.7546,3100.0
2010-01-13 14:00:00,43.52,43.52,43.51,43.51,900.0,31.74,31.74,31.7327,31.7327,900.0
2010-01-13 14:10:00,43.51,43.54,43.47,43.52,35100.0,31.7327,31.7546,31.7035,31.74,35100.0
2010-01-13 14:20:00,43.5,43.51,43.5,43.51,1500.0,31.7254,31.7327,31.7254,31.7327,1500.0
2010-01-13 14:30:00,43.53,43.57,43.53,43.54,1600.0,31.7473,31.7765,31.7473,31.7546,1600.0
2010-01-13 14:40:00,43.53,43.61,43.53,43.61,3500.0,31.7473,31.8056,31.7473,31.8056,3500.0
2010-01-13 14:50:00,43.59,43.64,43.59,43.64,1200.0,31.791,31.8275,31.791,31.8275,1200.0
2010-01-13 15:00:00,43.63,43.63,43.58,43.62,1900.0,31.8202,31.8202,31.7838,31.8129,1900.0
2010-01-13 15:10:00,43.62,43.65,43.62,43.62,3200.0,31.8129,31.8348,31.8129,31.8129,3200.0
2010-01-13 15:20:00,43.62,43.68,43.62,43.65,1500.0,31.8129,31.8567,31.8129,31.8348,1500.0
2010-01-13 15:30:00,43.64,43.73,43.64,43.69,2900.0,31.8275,31.8932,31.8275,31.864,2900.0
2010-01-13 15:40:00,43.68,43.69,43.65,43.65,2200.0,31.8567,31.864,31.8348,31.8348,2200.0
2010-01-13 15:50:00,43.68,43.68,43.62,43.66,5100.0,31.8567,31.8567,31.8129,31.8421,5100.0
2010-01-14 09:30:00,43.69,43.69,43.59,43.65,2300.0,31.864,31.864,31.791,31.8348,2300.0
2010-01-14 09:40:00,43.69,43.73,43.67,43.73,2500.0,31.864,31.8932,31.8494,31.8932,2500.0
2010-01-14 09:50:00,43.72,43.72,43.69,43.69,900.0,31.8859,31.8859,31.864,31.864,900.0
2010-01-14 10:00:00,43.68,43.74,43.68,43.74,1200.0,31.8567,31.9004,31.8567,31.9004,1200.0
2010-01-14 10:10:00,43.76,43.81,43.76,43.78,700.0,31.915,31.9515,31.915,31.9296,700.0
2010-01-14 10:20:00,43.76,43.78,43.76,43.78,800.0,31.915,31.9296,31.915,31.9296,800.0
2010-01-14 10:30:00,43.76,43.8,43.76,43.8,300.0,31.915,31.9442,31.915,31.9442,300.0
2010-01-14 10:40:00,43.77,43.77,43.77,43.77,300.0,31.9223,31.9223,31.9223,31.9223,300.0
2010-01-14 10:50:00,43.73,43.73,43.67,43.67,600.0,31.8932,31.8932,31.8494,31.8494,600.0
2010-01-14 11:00:00,43.65,43.65,43.64,43.64,3200.0,31.8348,31.8348,31.8275,31.8275,3200.0
2010-01-14 11:10:00,43.59,43.64,43.57,43.64,2000.0,31.791,31.8275,31.7765,31.8275,2000.0
2010-01-14 11:20:00,43.64,43.67,43.64,43.67,300.0,31.8275,31.8494,31.8275,31.8494,300.0
2010-01-14 11:30:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:40:00,43.67,43.67,43.67,43.67,0.0,31.8494,31.8494,31.8494,31.8494,0.0
2010-01-14 11:50:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-01-14 12:00:00,43.73,43.73,43.73,43.73,100.0,31.8932,31.8932,31.8932,31.8932,100.0
2010-01-14 12:10:00,43.74,43.74,43.74,43.74,300.0,31.9004,31.9004,31.9004,31.9004,300.0
2010-01-14 12:20:00,43.73,43.75,43.73,43.75,1600.0,31.8932,31.9077,31.8932,31.9077,1600.0
2010-01-14 12:30:00,43.74,43.79,43.74,43.79,2600.0,31.9004,31.9369,31.9004,31.9369,2600.0
2010-01-14 12:40:00,43.74,43.75,43.69,43.73,3900.0,31.9004,31.9077,31.864,31.8932,3900.0
2010-01-14 12:50:00,43.73,43.73,43.73,43.73,100.0,31.8932,31.8932,31.8932,31.8932,100.0
2010-01-14 13:00:00,43.7,43.74,43.7,43.72,800.0,31.8713,31.9004,31.8713,31.8859,800.0
2010-01-14 13:10:00,43.74,43.74,43.74,43.74,200.0,31.9004,31.9004,31.9004,31.9004,200.0
2010-01-14 13:20:00,43.74,43.74,43.74,43.74,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2010-01-14 13:30:00,43.77,43.77,43.77,43.77,100.0,31.9223,31.9223,31.9223,31.9223,100.0
2010-01-14 13:40:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-01-14 13:50:00,43.77,43.77,43.77,43.77,100.0,31.9223,31.9223,31.9223,31.9223,100.0
2010-01-14 14:00:00,43.8,43.8,43.8,43.8,300.0,31.9442,31.9442,31.9442,31.9442,300.0
2010-01-14 14:10:00,43.77,43.78,43.76,43.78,1200.0,31.9223,31.9296,31.915,31.9296,1200.0
2010-01-14 14:20:00,43.78,43.81,43.78,43.79,10600.0,31.9296,31.9515,31.9296,31.9369,10600.0
2010-01-14 14:30:00,43.79,43.79,43.78,43.78,1000.0,31.9369,31.9369,31.9296,31.9296,1000.0
2010-01-14 14:40:00,43.79,43.81,43.78,43.79,900.0,31.9369,31.9515,31.9296,31.9369,900.0
2010-01-14 14:50:00,43.81,43.81,43.79,43.8,700.0,31.9515,31.9515,31.9369,31.9442,700.0
2010-01-14 15:00:00,43.82,43.84,43.82,43.83,1100.0,31.9588,31.9734,31.9588,31.9661,1100.0
2010-01-14 15:10:00,43.82,43.83,43.81,43.81,900.0,31.9588,31.9661,31.9515,31.9515,900.0
2010-01-14 15:20:00,43.81,43.81,43.78,43.78,2400.0,31.9515,31.9515,31.9296,31.9296,2400.0
2010-01-14 15:30:00,43.77,43.77,43.74,43.74,1700.0,31.9223,31.9223,31.9004,31.9004,1700.0
2010-01-14 15:40:00,43.77,43.81,43.77,43.81,3700.0,31.9223,31.9515,31.9223,31.9515,3700.0
2010-01-14 15:50:00,43.81,43.81,43.74,43.75,5700.0,31.9515,31.9515,31.9004,31.9077,5700.0
2010-01-15 09:30:00,43.7,43.7,43.59,43.59,3000.0,31.8713,31.8713,31.791,31.791,3000.0
2010-01-15 09:40:00,43.55,43.55,43.52,43.52,600.0,31.7619,31.7619,31.74,31.74,600.0
2010-01-15 09:50:00,43.51,43.51,43.42,43.42,300.0,31.7327,31.7327,31.6671,31.6671,300.0
2010-01-15 10:00:00,43.4,43.4,43.29,43.29,4100.0,31.6525,31.6525,31.5723,31.5723,4100.0
2010-01-15 10:10:00,43.24,43.24,43.21,43.21,400.0,31.5358,31.5358,31.5139,31.5139,400.0
2010-01-15 10:20:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-01-15 10:30:00,43.28,43.28,43.2,43.2,1600.0,31.565,31.565,31.5066,31.5066,1600.0
2010-01-15 10:40:00,43.2,43.2,43.18,43.2,500.0,31.5066,31.5066,31.492,31.5066,500.0
2010-01-15 10:50:00,43.21,43.21,43.2,43.21,700.0,31.5139,31.5139,31.5066,31.5139,700.0
2010-01-15 11:00:00,43.2,43.22,43.2,43.22,300.0,31.5066,31.5212,31.5066,31.5212,300.0
2010-01-15 11:10:00,43.22,43.24,43.22,43.24,400.0,31.5212,31.5358,31.5212,31.5358,400.0
2010-01-15 11:20:00,43.24,43.24,43.21,43.21,1600.0,31.5358,31.5358,31.5139,31.5139,1600.0
2010-01-15 11:30:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 11:40:00,43.22,43.25,43.22,43.25,700.0,31.5212,31.5431,31.5212,31.5431,700.0
2010-01-15 11:50:00,43.23,43.24,43.2,43.2,800.0,31.5285,31.5358,31.5066,31.5066,800.0
2010-01-15 12:00:00,43.2,43.21,43.18,43.21,300.0,31.5066,31.5139,31.492,31.5139,300.0
2010-01-15 12:10:00,43.2,43.2,43.2,43.2,100.0,31.5066,31.5066,31.5066,31.5066,100.0
2010-01-15 12:20:00,43.19,43.19,43.15,43.15,500.0,31.4993,31.4993,31.4701,31.4701,500.0
2010-01-15 12:30:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-01-15 12:40:00,43.13,43.13,43.07,43.07,500.0,31.4556,31.4556,31.4118,31.4118,500.0
2010-01-15 12:50:00,43.07,43.1,43.07,43.1,400.0,31.4118,31.4337,31.4118,31.4337,400.0
2010-01-15 13:00:00,43.11,43.11,43.11,43.11,200.0,31.441,31.441,31.441,31.441,200.0
2010-01-15 13:10:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-01-15 13:20:00,43.11,43.11,43.1,43.11,600.0,31.441,31.441,31.4337,31.441,600.0
2010-01-15 13:30:00,43.11,43.11,43.11,43.11,0.0,31.441,31.441,31.441,31.441,0.0
2010-01-15 13:40:00,43.15,43.22,43.15,43.21,1200.0,31.4701,31.5212,31.4701,31.5139,1200.0
2010-01-15 13:50:00,43.19,43.19,43.19,43.19,200.0,31.4993,31.4993,31.4993,31.4993,200.0
2010-01-15 14:00:00,43.19,43.19,43.19,43.19,0.0,31.4993,31.4993,31.4993,31.4993,0.0
2010-01-15 14:10:00,43.19,43.2,43.19,43.2,200.0,31.4993,31.5066,31.4993,31.5066,200.0
2010-01-15 14:20:00,43.19,43.19,43.19,43.19,200.0,31.4993,31.4993,31.4993,31.4993,200.0
2010-01-15 14:30:00,43.18,43.18,43.18,43.18,100.0,31.492,31.492,31.492,31.492,100.0
2010-01-15 14:40:00,43.17,43.18,43.15,43.15,700.0,31.4847,31.492,31.4701,31.4701,700.0
2010-01-15 14:50:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-01-15 15:00:00,43.14,43.2,43.14,43.2,300.0,31.4629,31.5066,31.4629,31.5066,300.0
2010-01-15 15:10:00,43.23,43.28,43.23,43.28,2300.0,31.5285,31.565,31.5285,31.565,2300.0
2010-01-15 15:20:00,43.27,43.3,43.27,43.29,3700.0,31.5577,31.5795,31.5577,31.5723,3700.0
2010-01-15 15:30:00,43.3,43.32,43.3,43.31,4100.0,31.5795,31.5941,31.5795,31.5868,4100.0
2010-01-15 15:40:00,43.32,43.32,43.3,43.32,4800.0,31.5941,31.5941,31.5795,31.5941,4800.0
2010-01-15 15:50:00,43.3,43.33,43.28,43.32,10700.0,31.5795,31.6014,31.565,31.5941,10700.0
2010-01-19 09:30:00,43.2,43.34,43.01,43.34,19100.0,31.5066,31.6087,31.368,31.6087,19100.0
2010-01-19 09:40:00,43.35,43.48,43.25,43.48,7300.0,31.616,31.7108,31.5431,31.7108,7300.0
2010-01-19 09:50:00,43.48,43.53,43.46,43.51,5200.0,31.7108,31.7473,31.6962,31.7327,5200.0
2010-01-19 10:00:00,43.49,43.54,43.48,43.53,5600.0,31.7181,31.7546,31.7108,31.7473,5600.0
2010-01-19 10:10:00,43.54,43.62,43.5,43.61,5600.0,31.7546,31.8129,31.7254,31.8056,5600.0
2010-01-19 10:20:00,43.58,43.59,43.45,43.45,12500.0,31.7838,31.791,31.6889,31.6889,12500.0
2010-01-19 10:30:00,43.54,43.57,43.53,43.56,4100.0,31.7546,31.7765,31.7473,31.7692,4100.0
2010-01-19 10:40:00,43.55,43.66,43.55,43.64,5100.0,31.7619,31.8421,31.7619,31.8275,5100.0
2010-01-19 10:50:00,43.66,43.66,43.6,43.63,4000.0,31.8421,31.8421,31.7983,31.8202,4000.0
2010-01-19 11:00:00,43.62,43.62,43.49,43.57,26400.0,31.8129,31.8129,31.7181,31.7765,26400.0
2010-01-19 11:10:00,43.58,43.59,43.55,43.59,3900.0,31.7838,31.791,31.7619,31.791,3900.0
2010-01-19 11:20:00,43.57,43.58,43.54,43.56,3300.0,31.7765,31.7838,31.7546,31.7692,3300.0
2010-01-19 11:30:00,43.56,43.58,43.53,43.57,3300.0,31.7692,31.7838,31.7473,31.7765,3300.0
2010-01-19 11:40:00,43.54,43.58,43.52,43.58,4800.0,31.7546,31.7838,31.74,31.7838,4800.0
2010-01-19 11:50:00,43.55,43.59,43.51,43.54,8400.0,31.7619,31.791,31.7327,31.7546,8400.0
2010-01-19 12:00:00,43.55,43.6,43.55,43.6,2600.0,31.7619,31.7983,31.7619,31.7983,2600.0
2010-01-19 12:10:00,43.61,43.65,43.59,43.64,3100.0,31.8056,31.8348,31.791,31.8275,3100.0
2010-01-19 12:20:00,43.64,43.72,43.64,43.71,3200.0,31.8275,31.8859,31.8275,31.8786,3200.0
2010-01-19 12:30:00,43.66,43.7,43.66,43.7,2900.0,31.8421,31.8713,31.8421,31.8713,2900.0
2010-01-19 12:40:00,43.7,43.7,43.65,43.68,3700.0,31.8713,31.8713,31.8348,31.8567,3700.0
2010-01-19 12:50:00,43.72,43.76,43.67,43.76,4400.0,31.8859,31.915,31.8494,31.915,4400.0
2010-01-19 13:00:00,43.73,43.75,43.73,43.74,2400.0,31.8932,31.9077,31.8932,31.9004,2400.0
2010-01-19 13:10:00,43.71,43.71,43.66,43.71,2900.0,31.8786,31.8786,31.8421,31.8786,2900.0
2010-01-19 13:20:00,43.71,43.71,43.69,43.7,3600.0,31.8786,31.8786,31.864,31.8713,3600.0
2010-01-19 13:30:00,43.71,43.71,43.68,43.68,200.0,31.8786,31.8786,31.8567,31.8567,200.0
2010-01-19 13:40:00,43.69,43.69,43.69,43.69,500.0,31.864,31.864,31.864,31.864,500.0
2010-01-19 13:50:00,43.69,43.69,43.65,43.65,2100.0,31.864,31.864,31.8348,31.8348,2100.0
2010-01-19 14:00:00,43.65,43.66,43.65,43.66,2700.0,31.8348,31.8421,31.8348,31.8421,2700.0
2010-01-19 14:10:00,43.65,43.66,43.65,43.66,900.0,31.8348,31.8421,31.8348,31.8421,900.0
2010-01-19 14:20:00,43.66,43.66,43.64,43.66,3500.0,31.8421,31.8421,31.8275,31.8421,3500.0
2010-01-19 14:30:00,43.66,43.66,43.65,43.65,500.0,31.8421,31.8421,31.8348,31.8348,500.0
2010-01-19 14:40:00,43.64,43.65,43.62,43.63,700.0,31.8275,31.8348,31.8129,31.8202,700.0
2010-01-19 14:50:00,43.63,43.65,43.63,43.63,600.0,31.8202,31.8348,31.8202,31.8202,600.0
2010-01-19 15:00:00,43.63,43.64,43.61,43.61,600.0,31.8202,31.8275,31.8056,31.8056,600.0
2010-01-19 15:10:00,43.62,43.66,43.62,43.64,2600.0,31.8129,31.8421,31.8129,31.8275,2600.0
2010-01-19 15:20:00,43.63,43.72,43.63,43.7,8100.0,31.8202,31.8859,31.8202,31.8713,8100.0
2010-01-19 15:30:00,43.7,43.7,43.68,43.69,1800.0,31.8713,31.8713,31.8567,31.864,1800.0
2010-01-19 15:40:00,43.69,43.72,43.67,43.72,2400.0,31.864,31.8859,31.8494,31.8859,2400.0
2010-01-19 15:50:00,43.74,43.82,43.72,43.79,10700.0,31.9004,31.9588,31.8859,31.9369,10700.0
2010-01-20 09:30:00,43.27,43.27,43.03,43.03,15000.0,31.5577,31.5577,31.3826,31.3826,15000.0
2010-01-20 09:40:00,43.01,43.01,42.95,42.99,1400.0,31.368,31.368,31.3243,31.3535,1400.0
2010-01-20 09:50:00,43.0,43.09,43.0,43.06,4100.0,31.3607,31.4264,31.3607,31.4045,4100.0
2010-01-20 10:00:00,43.02,43.02,42.87,42.87,2600.0,31.3753,31.3753,31.2659,31.2659,2600.0
2010-01-20 10:10:00,42.92,42.92,42.9,42.9,2000.0,31.3024,31.3024,31.2878,31.2878,2000.0
2010-01-20 10:20:00,42.9,42.9,42.85,42.85,1500.0,31.2878,31.2878,31.2514,31.2514,1500.0
2010-01-20 10:30:00,42.8,42.84,42.74,42.84,19300.0,31.2149,31.2441,31.1711,31.2441,19300.0
2010-01-20 10:40:00,42.84,42.84,42.81,42.81,1100.0,31.2441,31.2441,31.2222,31.2222,1100.0
2010-01-20 10:50:00,42.78,42.79,42.7,42.7,1400.0,31.2003,31.2076,31.142,31.142,1400.0
2010-01-20 11:00:00,42.7,42.71,42.59,42.61,4200.0,31.142,31.1492,31.0617,31.0763,4200.0
2010-01-20 11:10:00,42.63,42.68,42.63,42.68,1300.0,31.0909,31.1274,31.0909,31.1274,1300.0
2010-01-20 11:20:00,42.66,42.69,42.65,42.66,2400.0,31.1128,31.1347,31.1055,31.1128,2400.0
2010-01-20 11:30:00,42.66,42.71,42.64,42.71,1800.0,31.1128,31.1492,31.0982,31.1492,1800.0
2010-01-20 11:40:00,42.71,42.73,42.71,42.73,1400.0,31.1492,31.1638,31.1492,31.1638,1400.0
2010-01-20 11:50:00,42.71,42.71,42.7,42.7,1100.0,31.1492,31.1492,31.142,31.142,1100.0
2010-01-20 12:00:00,42.67,42.7,42.67,42.7,1500.0,31.1201,31.142,31.1201,31.142,1500.0
2010-01-20 12:10:00,42.7,42.7,42.7,42.7,300.0,31.142,31.142,31.142,31.142,300.0
2010-01-20 12:20:00,42.73,42.73,42.71,42.71,2100.0,31.1638,31.1638,31.1492,31.1492,2100.0
2010-01-20 12:30:00,42.71,42.71,42.71,42.71,0.0,31.1492,31.1492,31.1492,31.1492,0.0
2010-01-20 12:40:00,42.71,42.72,42.71,42.71,3300.0,31.1492,31.1565,31.1492,31.1492,3300.0
2010-01-20 12:50:00,42.7,42.7,42.7,42.7,300.0,31.142,31.142,31.142,31.142,300.0
2010-01-20 13:00:00,42.7,42.7,42.67,42.67,800.0,31.142,31.142,31.1201,31.1201,800.0
2010-01-20 13:10:00,42.67,42.67,42.61,42.62,1300.0,31.1201,31.1201,31.0763,31.0836,1300.0
2010-01-20 13:20:00,42.63,42.65,42.63,42.65,2900.0,31.0909,31.1055,31.0909,31.1055,2900.0
2010-01-20 13:30:00,42.63,42.7,42.63,42.7,600.0,31.0909,31.142,31.0909,31.142,600.0
2010-01-20 13:40:00,42.74,42.74,42.74,42.74,300.0,31.1711,31.1711,31.1711,31.1711,300.0
2010-01-20 13:50:00,42.75,42.85,42.74,42.85,32500.0,31.1784,31.2514,31.1711,31.2514,32500.0
2010-01-20 14:00:00,42.83,42.84,42.78,42.78,3400.0,31.2368,31.2441,31.2003,31.2003,3400.0
2010-01-20 14:10:00,42.78,42.79,42.78,42.79,700.0,31.2003,31.2076,31.2003,31.2076,700.0
2010-01-20 14:20:00,42.77,42.77,42.75,42.75,700.0,31.193,31.193,31.1784,31.1784,700.0
2010-01-20 14:30:00,42.75,42.78,42.75,42.76,2300.0,31.1784,31.2003,31.1784,31.1857,2300.0
2010-01-20 14:40:00,42.76,42.77,42.76,42.77,2600.0,31.1857,31.193,31.1857,31.193,2600.0
2010-01-20 14:50:00,42.81,42.84,42.79,42.79,3100.0,31.2222,31.2441,31.2076,31.2076,3100.0
2010-01-20 15:00:00,42.83,42.86,42.83,42.84,3400.0,31.2368,31.2586,31.2368,31.2441,3400.0
2010-01-20 15:10:00,42.81,42.83,42.81,42.82,2200.0,31.2222,31.2368,31.2222,31.2295,2200.0
2010-01-20 15:20:00,42.85,42.85,42.85,42.85,100.0,31.2514,31.2514,31.2514,31.2514,100.0
2010-01-20 15:30:00,42.85,42.85,42.81,42.83,4300.0,31.2514,31.2514,31.2222,31.2368,4300.0
2010-01-20 15:40:00,42.84,42.88,42.84,42.88,4300.0,31.2441,31.2732,31.2441,31.2732,4300.0
2010-01-20 15:50:00,42.9,42.9,42.87,42.87,700.0,31.2878,31.2878,31.2659,31.2659,700.0
2010-01-21 09:30:00,42.73,43.0,42.73,43.0,2800.0,31.1638,31.3607,31.1638,31.3607,2800.0
2010-01-21 09:40:00,42.99,42.99,42.77,42.77,11100.0,31.3535,31.3535,31.193,31.193,11100.0
2010-01-21 09:50:00,42.82,42.82,42.82,42.82,800.0,31.2295,31.2295,31.2295,31.2295,800.0
2010-01-21 10:00:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:10:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-01-21 10:20:00,42.43,42.43,42.4,42.4,3700.0,30.945,30.945,30.9232,30.9232,3700.0
2010-01-21 10:30:00,42.39,42.4,42.29,42.4,5300.0,30.9159,30.9232,30.8429,30.9232,5300.0
2010-01-21 10:40:00,42.4,42.4,42.4,42.4,0.0,30.9232,30.9232,30.9232,30.9232,0.0
2010-01-21 10:50:00,42.25,42.31,42.25,42.31,600.0,30.8138,30.8575,30.8138,30.8575,600.0
2010-01-21 11:00:00,42.28,42.28,42.15,42.15,700.0,30.8356,30.8356,30.7408,30.7408,700.0
2010-01-21 11:10:00,42.21,42.24,42.13,42.15,56500.0,30.7846,30.8065,30.7262,30.7408,56500.0
2010-01-21 11:20:00,42.14,42.14,42.13,42.14,4600.0,30.7335,30.7335,30.7262,30.7335,4600.0
2010-01-21 11:30:00,42.09,42.11,42.09,42.09,300.0,30.6971,30.7117,30.6971,30.6971,300.0
2010-01-21 11:40:00,42.12,42.12,42.0,42.01,400.0,30.7189,30.7189,30.6314,30.6387,400.0
2010-01-21 11:50:00,42.16,42.23,42.05,42.05,800.0,30.7481,30.7992,30.6679,30.6679,800.0
2010-01-21 12:00:00,42.1,42.18,42.1,42.14,500.0,30.7044,30.7627,30.7044,30.7335,500.0
2010-01-21 12:10:00,42.22,42.23,42.22,42.23,200.0,30.7919,30.7992,30.7919,30.7992,200.0
2010-01-21 12:20:00,42.15,42.19,42.11,42.11,41500.0,30.7408,30.77,30.7117,30.7117,41500.0
2010-01-21 12:30:00,41.99,42.05,41.95,42.05,1300.0,30.6241,30.6679,30.595,30.6679,1300.0
2010-01-21 12:40:00,42.05,42.05,42.05,42.05,0.0,30.6679,30.6679,30.6679,30.6679,0.0
2010-01-21 12:50:00,41.97,42.12,41.97,42.1,34100.0,30.6095,30.7189,30.6095,30.7044,34100.0
2010-01-21 13:00:00,42.01,42.01,42.01,42.01,100.0,30.6387,30.6387,30.6387,30.6387,100.0
2010-01-21 13:10:00,42.06,42.08,42.04,42.04,300.0,30.6752,30.6898,30.6606,30.6606,300.0
2010-01-21 13:20:00,42.08,42.12,42.08,42.12,400.0,30.6898,30.7189,30.6898,30.7189,400.0
2010-01-21 13:30:00,42.12,42.12,42.12,42.12,0.0,30.7189,30.7189,30.7189,30.7189,0.0
2010-01-21 13:40:00,42.14,42.14,42.14,42.14,100.0,30.7335,30.7335,30.7335,30.7335,100.0
2010-01-21 13:50:00,42.14,42.18,42.14,42.16,900.0,30.7335,30.7627,30.7335,30.7481,900.0
2010-01-21 14:00:00,42.2,42.2,42.18,42.19,800.0,30.7773,30.7773,30.7627,30.77,800.0
2010-01-21 14:10:00,42.14,42.14,42.1,42.1,2100.0,30.7335,30.7335,30.7044,30.7044,2100.0
2010-01-21 14:20:00,42.11,42.13,42.11,42.13,800.0,30.7117,30.7262,30.7117,30.7262,800.0
2010-01-21 14:30:00,42.25,42.26,42.25,42.26,600.0,30.8138,30.8211,30.8138,30.8211,600.0
2010-01-21 14:40:00,42.26,42.26,42.26,42.26,0.0,30.8211,30.8211,30.8211,30.8211,0.0
2010-01-21 14:50:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2010-01-21 15:00:00,42.11,42.13,42.08,42.1,3800.0,30.7117,30.7262,30.6898,30.7044,3800.0
2010-01-21 15:10:00,42.1,42.1,42.06,42.09,7200.0,30.7044,30.7044,30.6752,30.6971,7200.0
2010-01-21 15:20:00,42.12,42.13,42.07,42.1,9900.0,30.7189,30.7262,30.6825,30.7044,9900.0
2010-01-21 15:30:00,42.1,42.17,42.0,42.0,12000.0,30.7044,30.7554,30.6314,30.6314,12000.0
2010-01-21 15:40:00,42.06,42.2,42.06,42.17,14900.0,30.6752,30.7773,30.6752,30.7554,14900.0
2010-01-21 15:50:00,42.17,42.17,42.05,42.06,21500.0,30.7554,30.7554,30.6679,30.6752,21500.0
2010-01-22 09:30:00,41.98,42.01,41.73,41.94,7200.0,30.6168,30.6387,30.4345,30.5877,7200.0
2010-01-22 09:40:00,41.91,41.92,41.85,41.85,600.0,30.5658,30.5731,30.522,30.522,600.0
2010-01-22 09:50:00,41.83,41.83,41.82,41.82,300.0,30.5074,30.5074,30.5002,30.5002,300.0
2010-01-22 10:00:00,41.86,41.86,41.65,41.7,2100.0,30.5293,30.5293,30.3762,30.4126,2100.0
2010-01-22 10:10:00,41.66,41.66,41.66,41.66,100.0,30.3835,30.3835,30.3835,30.3835,100.0
2010-01-22 10:20:00,41.61,41.65,41.61,41.65,300.0,30.347,30.3762,30.347,30.3762,300.0
2010-01-22 10:30:00,41.8,41.8,41.8,41.8,300.0,30.4856,30.4856,30.4856,30.4856,300.0
2010-01-22 10:40:00,41.88,41.89,41.83,41.84,700.0,30.5439,30.5512,30.5074,30.5147,700.0
2010-01-22 10:50:00,41.8,41.8,41.8,41.8,100.0,30.4856,30.4856,30.4856,30.4856,100.0
2010-01-22 11:00:00,41.98,41.98,41.95,41.95,2400.0,30.6168,30.6168,30.595,30.595,2400.0
2010-01-22 11:10:00,41.9,41.9,41.9,41.9,100.0,30.5585,30.5585,30.5585,30.5585,100.0
2010-01-22 11:20:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:30:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:40:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 11:50:00,41.9,41.9,41.9,41.9,0.0,30.5585,30.5585,30.5585,30.5585,0.0
2010-01-22 12:00:00,41.83,41.84,41.83,41.84,500.0,30.5074,30.5147,30.5074,30.5147,500.0
2010-01-22 12:10:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:20:00,41.84,41.84,41.84,41.84,0.0,30.5147,30.5147,30.5147,30.5147,0.0
2010-01-22 12:30:00,41.97,41.97,41.94,41.94,600.0,30.6095,30.6095,30.5877,30.5877,600.0
2010-01-22 12:40:00,41.94,41.94,41.9,41.9,300.0,30.5877,30.5877,30.5585,30.5585,300.0
2010-01-22 12:50:00,41.81,41.81,41.81,41.81,300.0,30.4929,30.4929,30.4929,30.4929,300.0
2010-01-22 13:00:00,41.79,41.79,41.76,41.76,300.0,30.4783,30.4783,30.4564,30.4564,300.0
2010-01-22 13:10:00,41.76,41.76,41.76,41.76,0.0,30.4564,30.4564,30.4564,30.4564,0.0
2010-01-22 13:20:00,41.8,41.8,41.8,41.8,400.0,30.4856,30.4856,30.4856,30.4856,400.0
2010-01-22 13:30:00,41.78,41.78,41.74,41.74,200.0,30.471,30.471,30.4418,30.4418,200.0
2010-01-22 13:40:00,41.74,41.74,41.74,41.74,0.0,30.4418,30.4418,30.4418,30.4418,0.0
2010-01-22 13:50:00,41.65,41.65,41.65,41.65,100.0,30.3762,30.3762,30.3762,30.3762,100.0
2010-01-22 14:00:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:10:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-01-22 14:20:00,41.67,41.67,41.63,41.63,500.0,30.3908,30.3908,30.3616,30.3616,500.0
2010-01-22 14:30:00,41.67,41.68,41.67,41.68,400.0,30.3908,30.398,30.3908,30.398,400.0
2010-01-22 14:40:00,41.62,41.62,41.5,41.5,500.0,30.3543,30.3543,30.2668,30.2668,500.0
2010-01-22 14:50:00,41.5,41.5,41.5,41.5,0.0,30.2668,30.2668,30.2668,30.2668,0.0
2010-01-22 15:00:00,41.45,41.45,41.45,41.45,500.0,30.2303,30.2303,30.2303,30.2303,500.0
2010-01-22 15:10:00,41.39,41.39,41.24,41.3,2900.0,30.1865,30.1865,30.0771,30.1209,2900.0
2010-01-22 15:20:00,41.23,41.33,41.23,41.29,4800.0,30.0699,30.1428,30.0699,30.1136,4800.0
2010-01-22 15:30:00,41.32,41.32,41.24,41.24,2000.0,30.1355,30.1355,30.0771,30.0771,2000.0
2010-01-22 15:40:00,41.25,41.25,41.07,41.08,5800.0,30.0844,30.0844,29.9532,29.9605,5800.0
2010-01-22 15:50:00,41.1,41.18,41.09,41.09,6000.0,29.975,30.0334,29.9677,29.9677,6000.0
2010-01-25 09:30:00,41.57,41.68,41.52,41.66,62900.0,30.3178,30.398,30.2814,30.3835,62900.0
2010-01-25 09:40:00,41.66,41.67,41.66,41.67,3600.0,30.3835,30.3908,30.3835,30.3908,3600.0
2010-01-25 09:50:00,41.7,41.7,41.7,41.7,9500.0,30.4126,30.4126,30.4126,30.4126,9500.0
2010-01-25 10:00:00,41.65,41.68,41.52,41.52,8200.0,30.3762,30.398,30.2814,30.2814,8200.0
2010-01-25 10:10:00,41.49,41.58,41.47,41.54,25800.0,30.2595,30.3251,30.2449,30.2959,25800.0
2010-01-25 10:20:00,41.54,41.6,41.5,41.6,23600.0,30.2959,30.3397,30.2668,30.3397,23600.0
2010-01-25 10:30:00,41.63,41.63,41.5,41.5,1900.0,30.3616,30.3616,30.2668,30.2668,1900.0
2010-01-25 10:40:00,41.49,41.49,41.49,41.49,1000.0,30.2595,30.2595,30.2595,30.2595,1000.0
2010-01-25 10:50:00,41.49,41.55,41.49,41.53,10300.0,30.2595,30.3032,30.2595,30.2886,10300.0
2010-01-25 11:00:00,41.5,41.5,41.4,41.4,1000.0,30.2668,30.2668,30.1938,30.1938,1000.0
2010-01-25 11:10:00,41.42,41.42,41.4,41.42,1500.0,30.2084,30.2084,30.1938,30.2084,1500.0
2010-01-25 11:20:00,41.49,41.49,41.47,41.47,600.0,30.2595,30.2595,30.2449,30.2449,600.0
2010-01-25 11:30:00,41.47,41.47,41.35,41.35,1700.0,30.2449,30.2449,30.1574,30.1574,1700.0
2010-01-25 11:40:00,41.37,41.37,41.37,41.37,300.0,30.172,30.172,30.172,30.172,300.0
2010-01-25 11:50:00,41.41,41.48,41.41,41.47,2400.0,30.2011,30.2522,30.2011,30.2449,2400.0
2010-01-25 12:00:00,41.46,41.49,41.46,41.48,900.0,30.2376,30.2595,30.2376,30.2522,900.0
2010-01-25 12:10:00,41.49,41.49,41.48,41.48,2000.0,30.2595,30.2595,30.2522,30.2522,2000.0
2010-01-25 12:20:00,41.52,41.58,41.52,41.56,7700.0,30.2814,30.3251,30.2814,30.3105,7700.0
2010-01-25 12:30:00,41.56,41.56,41.56,41.56,0.0,30.3105,30.3105,30.3105,30.3105,0.0
2010-01-25 12:40:00,41.58,41.58,41.56,41.56,900.0,30.3251,30.3251,30.3105,30.3105,900.0
2010-01-25 12:50:00,41.56,41.56,41.56,41.56,600.0,30.3105,30.3105,30.3105,30.3105,600.0
2010-01-25 13:00:00,41.56,41.61,41.53,41.53,8000.0,30.3105,30.347,30.2886,30.2886,8000.0
2010-01-25 13:10:00,41.5,41.5,41.5,41.5,100.0,30.2668,30.2668,30.2668,30.2668,100.0
2010-01-25 13:20:00,41.58,41.6,41.58,41.6,600.0,30.3251,30.3397,30.3251,30.3397,600.0
2010-01-25 13:30:00,41.6,41.6,41.56,41.56,1100.0,30.3397,30.3397,30.3105,30.3105,1100.0
2010-01-25 13:40:00,41.58,41.58,41.58,41.58,500.0,30.3251,30.3251,30.3251,30.3251,500.0
2010-01-25 13:50:00,41.58,41.59,41.58,41.59,1300.0,30.3251,30.3324,30.3251,30.3324,1300.0
2010-01-25 14:00:00,41.56,41.59,41.56,41.59,600.0,30.3105,30.3324,30.3105,30.3324,600.0
2010-01-25 14:10:00,41.59,41.6,41.59,41.6,700.0,30.3324,30.3397,30.3324,30.3397,700.0
2010-01-25 14:20:00,41.61,41.63,41.61,41.63,1300.0,30.347,30.3616,30.347,30.3616,1300.0
2010-01-25 14:30:00,41.63,41.63,41.58,41.58,800.0,30.3616,30.3616,30.3251,30.3251,800.0
2010-01-25 14:40:00,41.63,41.63,41.63,41.63,500.0,30.3616,30.3616,30.3616,30.3616,500.0
2010-01-25 14:50:00,41.68,41.68,41.65,41.65,2600.0,30.398,30.398,30.3762,30.3762,2600.0
2010-01-25 15:00:00,41.66,41.66,41.65,41.65,600.0,30.3835,30.3835,30.3762,30.3762,600.0
2010-01-25 15:10:00,41.65,41.69,41.61,41.62,5300.0,30.3762,30.4053,30.347,30.3543,5300.0
2010-01-25 15:20:00,41.64,41.66,41.62,41.62,8500.0,30.3689,30.3835,30.3543,30.3543,8500.0
2010-01-25 15:30:00,41.62,41.66,41.59,41.62,36300.0,30.3543,30.3835,30.3324,30.3543,36300.0
2010-01-25 15:40:00,41.62,41.63,41.5,41.51,7300.0,30.3543,30.3616,30.2668,30.2741,7300.0
2010-01-25 15:50:00,41.5,41.54,41.44,41.53,11800.0,30.2668,30.2959,30.223,30.2886,11800.0
2010-01-26 09:30:00,41.31,41.31,41.0,41.12,3800.0,30.1282,30.1282,29.9021,29.9896,3800.0
2010-01-26 09:40:00,41.22,41.22,41.22,41.22,100.0,30.0626,30.0626,30.0626,30.0626,100.0
2010-01-26 09:50:00,41.12,41.12,41.11,41.11,400.0,29.9896,29.9896,29.9823,29.9823,400.0
2010-01-26 10:00:00,41.09,41.09,41.09,41.09,2300.0,29.9677,29.9677,29.9677,29.9677,2300.0
2010-01-26 10:10:00,41.31,41.31,41.31,41.31,100.0,30.1282,30.1282,30.1282,30.1282,100.0
2010-01-26 10:20:00,41.4,41.4,41.4,41.4,1600.0,30.1938,30.1938,30.1938,30.1938,1600.0
2010-01-26 10:30:00,41.31,41.31,41.31,41.31,1000.0,30.1282,30.1282,30.1282,30.1282,1000.0
2010-01-26 10:40:00,41.29,41.31,41.29,41.31,300.0,30.1136,30.1282,30.1136,30.1282,300.0
2010-01-26 10:50:00,41.29,41.29,41.29,41.29,900.0,30.1136,30.1136,30.1136,30.1136,900.0
2010-01-26 11:00:00,41.29,41.31,41.29,41.31,2600.0,30.1136,30.1282,30.1136,30.1282,2600.0
2010-01-26 11:10:00,41.34,41.34,41.34,41.34,100.0,30.1501,30.1501,30.1501,30.1501,100.0
2010-01-26 11:20:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-01-26 11:30:00,41.44,41.47,41.44,41.45,700.0,30.223,30.2449,30.223,30.2303,700.0
2010-01-26 11:40:00,41.45,41.45,41.45,41.45,0.0,30.2303,30.2303,30.2303,30.2303,0.0
2010-01-26 11:50:00,41.47,41.47,41.47,41.47,100.0,30.2449,30.2449,30.2449,30.2449,100.0
2010-01-26 12:00:00,41.47,41.47,41.47,41.47,200.0,30.2449,30.2449,30.2449,30.2449,200.0
2010-01-26 12:10:00,41.47,41.49,41.47,41.49,1700.0,30.2449,30.2595,30.2449,30.2595,1700.0
2010-01-26 12:20:00,41.51,41.51,41.51,41.51,200.0,30.2741,30.2741,30.2741,30.2741,200.0
2010-01-26 12:30:00,41.52,41.53,41.52,41.53,700.0,30.2814,30.2886,30.2814,30.2886,700.0
2010-01-26 12:40:00,41.55,41.6,41.55,41.6,300.0,30.3032,30.3397,30.3032,30.3397,300.0
2010-01-26 12:50:00,41.6,41.6,41.6,41.6,400.0,30.3397,30.3397,30.3397,30.3397,400.0
2010-01-26 13:00:00,41.57,41.57,41.57,41.57,300.0,30.3178,30.3178,30.3178,30.3178,300.0
2010-01-26 13:10:00,41.55,41.55,41.55,41.55,100.0,30.3032,30.3032,30.3032,30.3032,100.0
2010-01-26 13:20:00,41.48,41.48,41.48,41.48,100.0,30.2522,30.2522,30.2522,30.2522,100.0
2010-01-26 13:30:00,41.5,41.5,41.5,41.5,200.0,30.2668,30.2668,30.2668,30.2668,200.0
2010-01-26 13:40:00,41.54,41.54,41.54,41.54,400.0,30.2959,30.2959,30.2959,30.2959,400.0
2010-01-26 13:50:00,41.56,41.56,41.53,41.53,2200.0,30.3105,30.3105,30.2886,30.2886,2200.0
2010-01-26 14:00:00,41.6,41.61,41.52,41.52,700.0,30.3397,30.347,30.2814,30.2814,700.0
2010-01-26 14:10:00,41.52,41.52,41.52,41.52,0.0,30.2814,30.2814,30.2814,30.2814,0.0
2010-01-26 14:20:00,41.44,41.44,41.44,41.44,100.0,30.223,30.223,30.223,30.223,100.0
2010-01-26 14:30:00,41.46,41.46,41.46,41.46,100.0,30.2376,30.2376,30.2376,30.2376,100.0
2010-01-26 14:40:00,41.45,41.47,41.45,41.46,1300.0,30.2303,30.2449,30.2303,30.2376,1300.0
2010-01-26 14:50:00,41.48,41.48,41.48,41.48,200.0,30.2522,30.2522,30.2522,30.2522,200.0
2010-01-26 15:00:00,41.46,41.54,41.46,41.54,42200.0,30.2376,30.2959,30.2376,30.2959,42200.0
2010-01-26 15:10:00,41.36,41.36,41.36,41.36,100.0,30.1647,30.1647,30.1647,30.1647,100.0
2010-01-26 15:20:00,41.36,41.36,41.36,41.36,0.0,30.1647,30.1647,30.1647,30.1647,0.0
2010-01-26 15:30:00,41.33,41.33,41.26,41.27,2800.0,30.1428,30.1428,30.0917,30.099,2800.0
2010-01-26 15:40:00,41.26,41.26,41.17,41.17,400.0,30.0917,30.0917,30.0261,30.0261,400.0
2010-01-26 15:50:00,41.24,41.25,41.22,41.22,800.0,30.0771,30.0844,30.0626,30.0626,800.0
2010-01-27 09:30:00,40.98,41.16,40.94,41.13,4700.0,29.8875,30.0188,29.8584,29.9969,4700.0
2010-01-27 09:40:00,41.12,41.18,41.09,41.15,6800.0,29.9896,30.0334,29.9677,30.0115,6800.0
2010-01-27 09:50:00,41.17,41.19,41.08,41.12,8600.0,30.0261,30.0407,29.9605,29.9896,8600.0
2010-01-27 10:00:00,41.12,41.12,40.99,41.01,19800.0,29.9896,29.9896,29.8948,29.9094,19800.0
2010-01-27 10:10:00,41.03,41.03,40.85,40.85,4200.0,29.924,29.924,29.7927,29.7927,4200.0
2010-01-27 10:20:00,40.89,40.97,40.89,40.97,1400.0,29.8219,29.8802,29.8219,29.8802,1400.0
2010-01-27 10:30:00,40.97,41.0,40.92,40.92,2100.0,29.8802,29.9021,29.8438,29.8438,2100.0
2010-01-27 10:40:00,40.87,40.91,40.87,40.89,500.0,29.8073,29.8365,29.8073,29.8219,500.0
2010-01-27 10:50:00,40.92,41.04,40.92,41.04,3100.0,29.8438,29.9313,29.8438,29.9313,3100.0
2010-01-27 11:00:00,41.06,41.06,41.04,41.04,300.0,29.9459,29.9459,29.9313,29.9313,300.0
2010-01-27 11:10:00,41.0,41.05,40.96,41.01,2100.0,29.9021,29.9386,29.8729,29.9094,2100.0
2010-01-27 11:20:00,41.05,41.06,40.94,40.99,3000.0,29.9386,29.9459,29.8584,29.8948,3000.0
2010-01-27 11:30:00,40.97,41.0,40.95,40.98,2600.0,29.8802,29.9021,29.8656,29.8875,2600.0
2010-01-27 11:40:00,41.0,41.0,41.0,41.0,300.0,29.9021,29.9021,29.9021,29.9021,300.0
2010-01-27 11:50:00,41.04,41.04,41.04,41.04,300.0,29.9313,29.9313,29.9313,29.9313,300.0
2010-01-27 12:00:00,41.02,41.02,41.02,41.02,200.0,29.9167,29.9167,29.9167,29.9167,200.0
2010-01-27 12:10:00,41.03,41.08,41.01,41.01,29500.0,29.924,29.9605,29.9094,29.9094,29500.0
2010-01-27 12:20:00,41.02,41.06,40.98,41.04,5500.0,29.9167,29.9459,29.8875,29.9313,5500.0
2010-01-27 12:30:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-01-27 12:40:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-01-27 12:50:00,40.95,40.95,40.91,40.92,2300.0,29.8656,29.8656,29.8365,29.8438,2300.0
2010-01-27 13:00:00,40.92,40.95,40.9,40.95,1500.0,29.8438,29.8656,29.8292,29.8656,1500.0
2010-01-27 13:10:00,40.93,40.95,40.89,40.92,1100.0,29.8511,29.8656,29.8219,29.8438,1100.0
2010-01-27 13:20:00,40.89,40.91,40.86,40.86,4600.0,29.8219,29.8365,29.8,29.8,4600.0
2010-01-27 13:30:00,40.86,40.89,40.84,40.89,2600.0,29.8,29.8219,29.7854,29.8219,2600.0
2010-01-27 13:40:00,40.88,40.9,40.88,40.9,500.0,29.8146,29.8292,29.8146,29.8292,500.0
2010-01-27 13:50:00,40.88,40.88,40.88,40.88,100.0,29.8146,29.8146,29.8146,29.8146,100.0
2010-01-27 14:00:00,40.91,40.91,40.91,40.91,900.0,29.8365,29.8365,29.8365,29.8365,900.0
2010-01-27 14:10:00,40.94,40.95,40.8,40.95,4100.0,29.8584,29.8656,29.7562,29.8656,4100.0
2010-01-27 14:20:00,40.92,40.93,40.82,40.86,6800.0,29.8438,29.8511,29.7708,29.8,6800.0
2010-01-27 14:30:00,40.85,41.1,40.85,41.1,46300.0,29.7927,29.975,29.7927,29.975,46300.0
2010-01-27 14:40:00,41.1,41.24,41.1,41.15,4900.0,29.975,30.0771,29.975,30.0115,4900.0
2010-01-27 14:50:00,41.12,41.15,41.08,41.15,1800.0,29.9896,30.0115,29.9605,30.0115,1800.0
2010-01-27 15:00:00,41.15,41.16,41.05,41.07,37300.0,30.0115,30.0188,29.9386,29.9532,37300.0
2010-01-27 15:10:00,41.03,41.08,40.97,41.04,6300.0,29.924,29.9605,29.8802,29.9313,6300.0
2010-01-27 15:20:00,41.05,41.14,41.05,41.13,1900.0,29.9386,30.0042,29.9386,29.9969,1900.0
2010-01-27 15:30:00,41.28,41.32,41.23,41.32,11500.0,30.1063,30.1355,30.0699,30.1355,11500.0
2010-01-27 15:40:00,41.31,41.32,41.27,41.28,3200.0,30.1282,30.1355,30.099,30.1063,3200.0
2010-01-27 15:50:00,41.3,41.33,41.3,41.33,4500.0,30.1209,30.1428,30.1209,30.1428,4500.0
2010-01-28 09:30:00,41.55,41.55,41.32,41.32,9900.0,30.3032,30.3032,30.1355,30.1355,9900.0
2010-01-28 09:40:00,41.23,41.26,41.19,41.19,1500.0,30.0699,30.0917,30.0407,30.0407,1500.0
2010-01-28 09:50:00,41.13,41.18,41.13,41.18,500.0,29.9969,30.0334,29.9969,30.0334,500.0
2010-01-28 10:00:00,41.15,41.15,41.03,41.03,500.0,30.0115,30.0115,29.924,29.924,500.0
2010-01-28 10:10:00,40.96,40.96,40.88,40.91,3600.0,29.8729,29.8729,29.8146,29.8365,3600.0
2010-01-28 10:20:00,40.92,40.93,40.9,40.9,3000.0,29.8438,29.8511,29.8292,29.8292,3000.0
2010-01-28 10:30:00,40.89,40.97,40.89,40.96,3900.0,29.8219,29.8802,29.8219,29.8729,3900.0
2010-01-28 10:40:00,40.97,40.99,40.86,40.86,4100.0,29.8802,29.8948,29.8,29.8,4100.0
2010-01-28 10:50:00,40.84,40.87,40.77,40.81,4700.0,29.7854,29.8073,29.7344,29.7635,4700.0
2010-01-28 11:00:00,40.81,40.82,40.69,40.69,4100.0,29.7635,29.7708,29.676,29.676,4100.0
2010-01-28 11:10:00,40.73,40.81,40.69,40.7,2500.0,29.7052,29.7635,29.676,29.6833,2500.0
2010-01-28 11:20:00,40.67,40.7,40.65,40.66,3800.0,29.6614,29.6833,29.6468,29.6541,3800.0
2010-01-28 11:30:00,40.66,40.67,40.44,40.5,10300.0,29.6541,29.6614,29.4937,29.5374,10300.0
2010-01-28 11:40:00,40.48,40.56,40.48,40.56,57300.0,29.5229,29.5812,29.5229,29.5812,57300.0
2010-01-28 11:50:00,40.54,40.62,40.53,40.62,5200.0,29.5666,29.625,29.5593,29.625,5200.0
2010-01-28 12:00:00,40.58,40.58,40.53,40.57,17400.0,29.5958,29.5958,29.5593,29.5885,17400.0
2010-01-28 12:10:00,40.56,40.6,40.56,40.56,6900.0,29.5812,29.6104,29.5812,29.5812,6900.0
2010-01-28 12:20:00,40.55,40.55,40.46,40.48,16000.0,29.5739,29.5739,29.5083,29.5229,16000.0
2010-01-28 12:30:00,40.48,40.51,40.48,40.51,2900.0,29.5229,29.5447,29.5229,29.5447,2900.0
2010-01-28 12:40:00,40.48,40.5,40.46,40.5,10000.0,29.5229,29.5374,29.5083,29.5374,10000.0
2010-01-28 12:50:00,40.51,40.57,40.5,40.57,31700.0,29.5447,29.5885,29.5374,29.5885,31700.0
2010-01-28 13:00:00,40.58,40.59,40.56,40.57,7600.0,29.5958,29.6031,29.5812,29.5885,7600.0
2010-01-28 13:10:00,40.6,40.63,40.57,40.6,11300.0,29.6104,29.6323,29.5885,29.6104,11300.0
2010-01-28 13:20:00,40.63,40.67,40.62,40.66,4300.0,29.6323,29.6614,29.625,29.6541,4300.0
2010-01-28 13:30:00,40.68,40.7,40.64,40.65,8000.0,29.6687,29.6833,29.6396,29.6468,8000.0
2010-01-28 13:40:00,40.67,40.75,40.66,40.7,11300.0,29.6614,29.7198,29.6541,29.6833,11300.0
2010-01-28 13:50:00,40.76,40.76,40.67,40.67,1900.0,29.7271,29.7271,29.6614,29.6614,1900.0
2010-01-28 14:00:00,40.64,40.67,40.64,40.67,1500.0,29.6396,29.6614,29.6396,29.6614,1500.0
2010-01-28 14:10:00,40.55,40.61,40.53,40.53,1100.0,29.5739,29.6177,29.5593,29.5593,1100.0
2010-01-28 14:20:00,40.58,40.65,40.58,40.65,2600.0,29.5958,29.6468,29.5958,29.6468,2600.0
2010-01-28 14:30:00,40.61,40.61,40.57,40.57,204700.0,29.6177,29.6177,29.5885,29.5885,204700.0
2010-01-28 14:40:00,40.58,40.64,40.58,40.64,1100.0,29.5958,29.6396,29.5958,29.6396,1100.0
2010-01-28 14:50:00,40.7,40.74,40.69,40.71,27700.0,29.6833,29.7125,29.676,29.6906,27700.0
2010-01-28 15:00:00,40.67,40.76,40.67,40.76,41100.0,29.6614,29.7271,29.6614,29.7271,41100.0
2010-01-28 15:10:00,40.74,40.77,40.67,40.71,64500.0,29.7125,29.7344,29.6614,29.6906,64500.0
2010-01-28 15:20:00,40.71,40.81,40.71,40.73,39500.0,29.6906,29.7635,29.6906,29.7052,39500.0
2010-01-28 15:30:00,40.72,40.79,40.7,40.79,14500.0,29.6979,29.749,29.6833,29.749,14500.0
2010-01-28 15:40:00,40.82,40.82,40.62,40.64,10000.0,29.7708,29.7708,29.625,29.6396,10000.0
2010-01-28 15:50:00,40.62,40.64,40.54,40.58,13900.0,29.625,29.6396,29.5666,29.5958,13900.0
2010-01-29 09:30:00,40.69,40.82,40.68,40.73,10300.0,29.676,29.7708,29.6687,29.7052,10300.0
2010-01-29 09:40:00,40.7,40.87,40.66,40.84,8200.0,29.6833,29.8073,29.6541,29.7854,8200.0
2010-01-29 09:50:00,40.81,40.89,40.8,40.86,4000.0,29.7635,29.8219,29.7562,29.8,4000.0
2010-01-29 10:00:00,40.84,40.84,40.78,40.78,1700.0,29.7854,29.7854,29.7417,29.7417,1700.0
2010-01-29 10:10:00,40.72,40.86,40.72,40.86,9700.0,29.6979,29.8,29.6979,29.8,9700.0
2010-01-29 10:20:00,40.83,40.97,40.83,40.97,4800.0,29.7781,29.8802,29.7781,29.8802,4800.0
2010-01-29 10:30:00,40.96,40.98,40.94,40.94,1500.0,29.8729,29.8875,29.8584,29.8584,1500.0
2010-01-29 10:40:00,40.92,40.96,40.89,40.91,163500.0,29.8438,29.8729,29.8219,29.8365,163500.0
2010-01-29 10:50:00,40.92,40.96,40.82,40.86,9300.0,29.8438,29.8729,29.7708,29.8,9300.0
2010-01-29 11:00:00,40.82,40.87,40.8,40.8,6000.0,29.7708,29.8073,29.7562,29.7562,6000.0
2010-01-29 11:10:00,40.79,40.81,40.72,40.72,5300.0,29.749,29.7635,29.6979,29.6979,5300.0
2010-01-29 11:20:00,40.68,40.7,40.63,40.65,5800.0,29.6687,29.6833,29.6323,29.6468,5800.0
2010-01-29 11:30:00,40.65,40.65,40.56,40.65,8800.0,29.6468,29.6468,29.5812,29.6468,8800.0
2010-01-29 11:40:00,40.64,40.64,40.61,40.61,3800.0,29.6396,29.6396,29.6177,29.6177,3800.0
2010-01-29 11:50:00,40.61,40.66,40.6,40.66,3700.0,29.6177,29.6541,29.6104,29.6541,3700.0
2010-01-29 12:00:00,40.51,40.53,40.45,40.5,9600.0,29.5447,29.5593,29.501,29.5374,9600.0
2010-01-29 12:10:00,40.45,40.53,40.45,40.53,6400.0,29.501,29.5593,29.501,29.5593,6400.0
2010-01-29 12:20:00,40.54,40.57,40.53,40.56,4700.0,29.5666,29.5885,29.5593,29.5812,4700.0
2010-01-29 12:30:00,40.55,40.57,40.51,40.55,4100.0,29.5739,29.5885,29.5447,29.5739,4100.0
2010-01-29 12:40:00,40.54,40.54,40.48,40.49,58000.0,29.5666,29.5666,29.5229,29.5302,58000.0
2010-01-29 12:50:00,40.52,40.57,40.51,40.56,79700.0,29.552,29.5885,29.5447,29.5812,79700.0
2010-01-29 13:00:00,40.53,40.57,40.53,40.57,3800.0,29.5593,29.5885,29.5593,29.5885,3800.0
2010-01-29 13:10:00,40.56,40.56,40.53,40.55,7100.0,29.5812,29.5812,29.5593,29.5739,7100.0
2010-01-29 13:20:00,40.56,40.59,40.54,40.54,5400.0,29.5812,29.6031,29.5666,29.5666,5400.0
2010-01-29 13:30:00,40.53,40.55,40.48,40.55,7000.0,29.5593,29.5739,29.5229,29.5739,7000.0
2010-01-29 13:40:00,40.49,40.49,40.4,40.4,8300.0,29.5302,29.5302,29.4645,29.4645,8300.0
2010-01-29 13:50:00,40.41,40.43,40.36,40.4,6300.0,29.4718,29.4864,29.4353,29.4645,6300.0
2010-01-29 14:00:00,40.4,40.43,40.37,40.37,9500.0,29.4645,29.4864,29.4426,29.4426,9500.0
2010-01-29 14:10:00,40.38,40.46,40.38,40.41,8100.0,29.4499,29.5083,29.4499,29.4718,8100.0
2010-01-29 14:20:00,40.38,40.41,40.35,40.38,35000.0,29.4499,29.4718,29.4281,29.4499,35000.0
2010-01-29 14:30:00,40.37,40.38,40.29,40.29,17100.0,29.4426,29.4499,29.3843,29.3843,17100.0
2010-01-29 14:40:00,40.28,40.3,40.22,40.22,9500.0,29.377,29.3916,29.3332,29.3332,9500.0
2010-01-29 14:50:00,40.2,40.23,40.13,40.21,10300.0,29.3187,29.3405,29.2676,29.3259,10300.0
2010-01-29 15:00:00,40.23,40.23,40.19,40.23,5300.0,29.3405,29.3405,29.3114,29.3405,5300.0
2010-01-29 15:10:00,40.21,40.21,40.04,40.1,11100.0,29.3259,29.3259,29.202,29.2457,11100.0
2010-01-29 15:20:00,40.12,40.13,40.09,40.09,6500.0,29.2603,29.2676,29.2384,29.2384,6500.0
2010-01-29 15:30:00,40.09,40.11,39.95,40.11,37700.0,29.2384,29.253,29.1363,29.253,37700.0
2010-01-29 15:40:00,40.15,40.18,40.09,40.09,7500.0,29.2822,29.3041,29.2384,29.2384,7500.0
2010-01-29 15:50:00,40.1,40.2,40.05,40.05,15500.0,29.2457,29.3187,29.2093,29.2093,15500.0
2010-02-01 09:30:00,40.41,40.56,40.41,40.5,17400.0,29.4718,29.5812,29.4718,29.5374,17400.0
2010-02-01 09:40:00,40.46,40.57,40.45,40.57,3100.0,29.5083,29.5885,29.501,29.5885,3100.0
2010-02-01 09:50:00,40.58,40.59,40.55,40.57,7500.0,29.5958,29.6031,29.5739,29.5885,7500.0
2010-02-01 10:00:00,40.56,40.6,40.5,40.51,4900.0,29.5812,29.6104,29.5374,29.5447,4900.0
2010-02-01 10:10:00,40.55,40.63,40.54,40.63,2900.0,29.5739,29.6323,29.5666,29.6323,2900.0
2010-02-01 10:20:00,40.67,40.7,40.66,40.69,2600.0,29.6614,29.6833,29.6541,29.676,2600.0
2010-02-01 10:30:00,40.67,40.71,40.67,40.69,1600.0,29.6614,29.6906,29.6614,29.676,1600.0
2010-02-01 10:40:00,40.68,40.69,40.63,40.63,1900.0,29.6687,29.676,29.6323,29.6323,1900.0
2010-02-01 10:50:00,40.64,40.67,40.58,40.58,5100.0,29.6396,29.6614,29.5958,29.5958,5100.0
2010-02-01 11:00:00,40.57,40.58,40.54,40.58,1700.0,29.5885,29.5958,29.5666,29.5958,1700.0
2010-02-01 11:10:00,40.61,40.64,40.6,40.64,1100.0,29.6177,29.6396,29.6104,29.6396,1100.0
2010-02-01 11:20:00,40.67,40.72,40.67,40.72,3200.0,29.6614,29.6979,29.6614,29.6979,3200.0
2010-02-01 11:30:00,40.72,40.72,40.7,40.71,7700.0,29.6979,29.6979,29.6833,29.6906,7700.0
2010-02-01 11:40:00,40.7,40.71,40.65,40.66,3400.0,29.6833,29.6906,29.6468,29.6541,3400.0
2010-02-01 11:50:00,40.65,40.65,40.61,40.61,2200.0,29.6468,29.6468,29.6177,29.6177,2200.0
2010-02-01 12:00:00,40.6,40.61,40.6,40.6,1300.0,29.6104,29.6177,29.6104,29.6104,1300.0
2010-02-01 12:10:00,40.59,40.61,40.58,40.61,6300.0,29.6031,29.6177,29.5958,29.6177,6300.0
2010-02-01 12:20:00,40.61,40.62,40.59,40.6,6100.0,29.6177,29.625,29.6031,29.6104,6100.0
2010-02-01 12:30:00,40.6,40.62,40.6,40.61,1600.0,29.6104,29.625,29.6104,29.6177,1600.0
2010-02-01 12:40:00,40.62,40.7,40.62,40.7,6300.0,29.625,29.6833,29.625,29.6833,6300.0
2010-02-01 12:50:00,40.7,40.72,40.7,40.71,1300.0,29.6833,29.6979,29.6833,29.6906,1300.0
2010-02-01 13:00:00,40.71,40.72,40.68,40.69,2100.0,29.6906,29.6979,29.6687,29.676,2100.0
2010-02-01 13:10:00,40.71,40.73,40.7,40.73,1400.0,29.6906,29.7052,29.6833,29.7052,1400.0
2010-02-01 13:20:00,40.75,40.76,40.74,40.76,1300.0,29.7198,29.7271,29.7125,29.7271,1300.0
2010-02-01 13:30:00,40.75,40.76,40.71,40.71,5500.0,29.7198,29.7271,29.6906,29.6906,5500.0
2010-02-01 13:40:00,40.72,40.72,40.65,40.67,1800.0,29.6979,29.6979,29.6468,29.6614,1800.0
2010-02-01 13:50:00,40.7,40.72,40.7,40.7,900.0,29.6833,29.6979,29.6833,29.6833,900.0
2010-02-01 14:00:00,40.72,40.72,40.69,40.69,1600.0,29.6979,29.6979,29.676,29.676,1600.0
2010-02-01 14:10:00,40.69,40.71,40.65,40.71,10500.0,29.676,29.6906,29.6468,29.6906,10500.0
2010-02-01 14:20:00,40.71,40.75,40.69,40.75,31600.0,29.6906,29.7198,29.676,29.7198,31600.0
2010-02-01 14:30:00,40.75,40.78,40.75,40.78,2800.0,29.7198,29.7417,29.7198,29.7417,2800.0
2010-02-01 14:40:00,40.77,40.81,40.77,40.78,2800.0,29.7344,29.7635,29.7344,29.7417,2800.0
2010-02-01 14:50:00,40.76,40.78,40.75,40.78,1200.0,29.7271,29.7417,29.7198,29.7417,1200.0
2010-02-01 15:00:00,40.76,40.76,40.71,40.71,1700.0,29.7271,29.7271,29.6906,29.6906,1700.0
2010-02-01 15:10:00,40.72,40.74,40.72,40.74,900.0,29.6979,29.7125,29.6979,29.7125,900.0
2010-02-01 15:20:00,40.74,40.82,40.74,40.8,2500.0,29.7125,29.7708,29.7125,29.7562,2500.0
2010-02-01 15:30:00,40.79,40.79,40.75,40.75,2300.0,29.749,29.749,29.7198,29.7198,2300.0
2010-02-01 15:40:00,40.75,40.81,40.74,40.8,2600.0,29.7198,29.7635,29.7125,29.7562,2600.0
2010-02-01 15:50:00,40.82,40.85,40.79,40.79,6700.0,29.7708,29.7927,29.749,29.749,6700.0
2010-02-02 09:30:00,41.2,41.2,40.92,41.01,10700.0,30.048,30.048,29.8438,29.9094,10700.0
2010-02-02 09:40:00,40.98,41.02,40.91,41.01,2100.0,29.8875,29.9167,29.8365,29.9094,2100.0
2010-02-02 09:50:00,40.97,41.01,40.91,40.91,5800.0,29.8802,29.9094,29.8365,29.8365,5800.0
2010-02-02 10:00:00,40.96,40.97,40.86,40.93,2700.0,29.8729,29.8802,29.8,29.8511,2700.0
2010-02-02 10:10:00,40.94,41.03,40.88,41.02,39400.0,29.8584,29.924,29.8146,29.9167,39400.0
2010-02-02 10:20:00,41.01,41.1,41.01,41.08,14200.0,29.9094,29.975,29.9094,29.9605,14200.0
2010-02-02 10:30:00,41.11,41.24,41.11,41.2,6500.0,29.9823,30.0771,29.9823,30.048,6500.0
2010-02-02 10:40:00,41.18,41.19,41.12,41.14,9500.0,30.0334,30.0407,29.9896,30.0042,9500.0
2010-02-02 10:50:00,41.13,41.17,41.11,41.15,3600.0,29.9969,30.0261,29.9823,30.0115,3600.0
2010-02-02 11:00:00,41.14,41.15,41.08,41.12,7100.0,30.0042,30.0115,29.9605,29.9896,7100.0
2010-02-02 11:10:00,41.1,41.15,41.1,41.15,1400.0,29.975,30.0115,29.975,30.0115,1400.0
2010-02-02 11:20:00,41.18,41.2,41.18,41.2,600.0,30.0334,30.048,30.0334,30.048,600.0
2010-02-02 11:30:00,41.19,41.23,41.16,41.19,9200.0,30.0407,30.0699,30.0188,30.0407,9200.0
2010-02-02 11:40:00,41.18,41.21,41.16,41.18,1800.0,30.0334,30.0553,30.0188,30.0334,1800.0
2010-02-02 11:50:00,41.17,41.17,41.15,41.16,2700.0,30.0261,30.0261,30.0115,30.0188,2700.0
2010-02-02 12:00:00,41.14,41.19,41.13,41.19,500.0,30.0042,30.0407,29.9969,30.0407,500.0
2010-02-02 12:10:00,41.16,41.25,41.16,41.21,8200.0,30.0188,30.0844,30.0188,30.0553,8200.0
2010-02-02 12:20:00,41.23,41.29,41.22,41.28,8900.0,30.0699,30.1136,30.0626,30.1063,8900.0
2010-02-02 12:30:00,41.3,41.3,41.23,41.23,3200.0,30.1209,30.1209,30.0699,30.0699,3200.0
2010-02-02 12:40:00,41.24,41.24,41.21,41.22,1000.0,30.0771,30.0771,30.0553,30.0626,1000.0
2010-02-02 12:50:00,41.22,41.24,41.22,41.24,5500.0,30.0626,30.0771,30.0626,30.0771,5500.0
2010-02-02 13:00:00,41.26,41.27,41.19,41.19,4600.0,30.0917,30.099,30.0407,30.0407,4600.0
2010-02-02 13:10:00,41.18,41.21,41.18,41.19,6300.0,30.0334,30.0553,30.0334,30.0407,6300.0
2010-02-02 13:20:00,41.22,41.26,41.22,41.23,1000.0,30.0626,30.0917,30.0626,30.0699,1000.0
2010-02-02 13:30:00,41.28,41.36,41.27,41.35,1300.0,30.1063,30.1647,30.099,30.1574,1300.0
2010-02-02 13:40:00,41.39,41.4,41.35,41.39,3000.0,30.1865,30.1938,30.1574,30.1865,3000.0
2010-02-02 13:50:00,41.36,41.36,41.32,41.34,1200.0,30.1647,30.1647,30.1355,30.1501,1200.0
2010-02-02 14:00:00,41.36,41.36,41.34,41.34,1100.0,30.1647,30.1647,30.1501,30.1501,1100.0
2010-02-02 14:10:00,41.33,41.33,41.29,41.29,200.0,30.1428,30.1428,30.1136,30.1136,200.0
2010-02-02 14:20:00,41.3,41.33,41.3,41.33,400.0,30.1209,30.1428,30.1209,30.1428,400.0
2010-02-02 14:30:00,41.32,41.32,41.27,41.32,3500.0,30.1355,30.1355,30.099,30.1355,3500.0
2010-02-02 14:40:00,41.32,41.32,41.22,41.25,10100.0,30.1355,30.1355,30.0626,30.0844,10100.0
2010-02-02 14:50:00,41.25,41.29,41.24,41.27,3000.0,30.0844,30.1136,30.0771,30.099,3000.0
2010-02-02 15:00:00,41.3,41.31,41.26,41.29,5200.0,30.1209,30.1282,30.0917,30.1136,5200.0
2010-02-02 15:10:00,41.33,41.4,41.32,41.4,1400.0,30.1428,30.1938,30.1355,30.1938,1400.0
2010-02-02 15:20:00,41.41,41.41,41.33,41.36,21000.0,30.2011,30.2011,30.1428,30.1647,21000.0
2010-02-02 15:30:00,41.34,41.39,41.32,41.32,8200.0,30.1501,30.1865,30.1355,30.1355,8200.0
2010-02-02 15:40:00,41.34,41.36,41.3,41.3,1700.0,30.1501,30.1647,30.1209,30.1209,1700.0
2010-02-02 15:50:00,41.34,41.46,41.34,41.45,197300.0,30.1501,30.2376,30.1501,30.2303,197300.0
2010-02-03 09:30:00,41.28,41.28,41.17,41.26,900.0,30.1063,30.1063,30.0261,30.0917,900.0
2010-02-03 09:40:00,41.29,41.36,41.29,41.35,500.0,30.1136,30.1647,30.1136,30.1574,500.0
2010-02-03 09:50:00,41.39,41.4,41.36,41.36,1200.0,30.1865,30.1938,30.1647,30.1647,1200.0
2010-02-03 10:00:00,41.34,41.34,41.32,41.32,200.0,30.1501,30.1501,30.1355,30.1355,200.0
2010-02-03 10:10:00,41.34,41.34,41.25,41.25,1900.0,30.1501,30.1501,30.0844,30.0844,1900.0
2010-02-03 10:20:00,41.17,41.17,41.1,41.1,1300.0,30.0261,30.0261,29.975,29.975,1300.0
2010-02-03 10:30:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-03 10:40:00,41.1,41.1,41.1,41.1,200.0,29.975,29.975,29.975,29.975,200.0
2010-02-03 10:50:00,41.1,41.1,41.09,41.09,600.0,29.975,29.975,29.9677,29.9677,600.0
2010-02-03 11:00:00,41.12,41.12,41.12,41.12,100.0,29.9896,29.9896,29.9896,29.9896,100.0
2010-02-03 11:10:00,41.16,41.19,41.16,41.17,600.0,30.0188,30.0407,30.0188,30.0261,600.0
2010-02-03 11:20:00,41.14,41.14,41.07,41.07,500.0,30.0042,30.0042,29.9532,29.9532,500.0
2010-02-03 11:30:00,41.1,41.1,41.1,41.1,100.0,29.975,29.975,29.975,29.975,100.0
2010-02-03 11:40:00,41.06,41.06,41.0,41.01,1400.0,29.9459,29.9459,29.9021,29.9094,1400.0
2010-02-03 11:50:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-02-03 12:00:00,41.03,41.03,41.02,41.02,500.0,29.924,29.924,29.9167,29.9167,500.0
2010-02-03 12:10:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-03 12:20:00,41.0,41.0,41.0,41.0,500.0,29.9021,29.9021,29.9021,29.9021,500.0
2010-02-03 12:30:00,41.0,41.07,41.0,41.07,600.0,29.9021,29.9532,29.9021,29.9532,600.0
2010-02-03 12:40:00,41.05,41.05,41.05,41.05,100.0,29.9386,29.9386,29.9386,29.9386,100.0
2010-02-03 12:50:00,41.1,41.1,41.08,41.08,1500.0,29.975,29.975,29.9605,29.9605,1500.0
2010-02-03 13:00:00,41.06,41.2,41.06,41.2,600.0,29.9459,30.048,29.9459,30.048,600.0
2010-02-03 13:10:00,41.19,41.19,41.19,41.19,100.0,30.0407,30.0407,30.0407,30.0407,100.0
2010-02-03 13:20:00,41.18,41.18,41.16,41.16,400.0,30.0334,30.0334,30.0188,30.0188,400.0
2010-02-03 13:30:00,41.17,41.17,41.17,41.17,400.0,30.0261,30.0261,30.0261,30.0261,400.0
2010-02-03 13:40:00,41.17,41.18,41.17,41.18,200.0,30.0261,30.0334,30.0261,30.0334,200.0
2010-02-03 13:50:00,41.17,41.17,41.12,41.12,1200.0,30.0261,30.0261,29.9896,29.9896,1200.0
2010-02-03 14:00:00,41.12,41.13,41.12,41.13,300.0,29.9896,29.9969,29.9896,29.9969,300.0
2010-02-03 14:10:00,41.13,41.13,41.11,41.11,200.0,29.9969,29.9969,29.9823,29.9823,200.0
2010-02-03 14:20:00,41.1,41.1,41.06,41.07,1200.0,29.975,29.975,29.9459,29.9532,1200.0
2010-02-03 14:30:00,41.07,41.09,41.03,41.03,1100.0,29.9532,29.9677,29.924,29.924,1100.0
2010-02-03 14:40:00,41.02,41.05,41.02,41.05,600.0,29.9167,29.9386,29.9167,29.9386,600.0
2010-02-03 14:50:00,41.03,41.1,41.03,41.1,400.0,29.924,29.975,29.924,29.975,400.0
2010-02-03 15:00:00,41.11,41.15,41.11,41.12,600.0,29.9823,30.0115,29.9823,29.9896,600.0
2010-02-03 15:10:00,41.11,41.13,41.11,41.13,200.0,29.9823,29.9969,29.9823,29.9969,200.0
2010-02-03 15:20:00,41.1,41.11,41.1,41.11,5100.0,29.975,29.9823,29.975,29.9823,5100.0
2010-02-03 15:30:00,41.1,41.14,41.1,41.12,1200.0,29.975,30.0042,29.975,29.9896,1200.0
2010-02-03 15:40:00,41.15,41.2,41.15,41.15,2400.0,30.0115,30.048,30.0115,30.0115,2400.0
2010-02-03 15:50:00,41.15,41.15,41.1,41.1,4000.0,30.0115,30.0115,29.975,29.975,4000.0
2010-02-04 09:30:00,40.44,40.58,40.44,40.52,11000.0,29.4937,29.5958,29.4937,29.552,11000.0
2010-02-04 09:40:00,40.52,40.52,40.21,40.24,16600.0,29.552,29.552,29.3259,29.3478,16600.0
2010-02-04 09:50:00,40.22,40.25,40.09,40.11,5200.0,29.3332,29.3551,29.2384,29.253,5200.0
2010-02-04 10:00:00,40.13,40.2,40.1,40.18,6400.0,29.2676,29.3187,29.2457,29.3041,6400.0
2010-02-04 10:10:00,40.14,40.14,39.96,39.98,8200.0,29.2749,29.2749,29.1436,29.1582,8200.0
2010-02-04 10:20:00,40.02,40.02,39.97,39.98,10200.0,29.1874,29.1874,29.1509,29.1582,10200.0
2010-02-04 10:30:00,39.99,40.04,39.97,39.99,4800.0,29.1655,29.202,29.1509,29.1655,4800.0
2010-02-04 10:40:00,39.99,40.02,39.97,40.02,2700.0,29.1655,29.1874,29.1509,29.1874,2700.0
2010-02-04 10:50:00,40.02,40.08,39.97,39.98,26500.0,29.1874,29.2311,29.1509,29.1582,26500.0
2010-02-04 11:00:00,39.97,40.04,39.93,40.02,8200.0,29.1509,29.202,29.1217,29.1874,8200.0
2010-02-04 11:10:00,40.02,40.04,39.95,39.98,3500.0,29.1874,29.202,29.1363,29.1582,3500.0
2010-02-04 11:20:00,39.99,39.99,39.95,39.99,5200.0,29.1655,29.1655,29.1363,29.1655,5200.0
2010-02-04 11:30:00,39.98,39.98,39.93,39.93,32300.0,29.1582,29.1582,29.1217,29.1217,32300.0
2010-02-04 11:40:00,39.93,39.94,39.78,39.9,17900.0,29.1217,29.129,29.0123,29.0999,17900.0
2010-02-04 11:50:00,39.89,39.95,39.89,39.91,2100.0,29.0926,29.1363,29.0926,29.1072,2100.0
2010-02-04 12:00:00,39.89,39.93,39.87,39.89,3000.0,29.0926,29.1217,29.078,29.0926,3000.0
2010-02-04 12:10:00,39.9,39.93,39.87,39.87,1700.0,29.0999,29.1217,29.078,29.078,1700.0
2010-02-04 12:20:00,39.84,39.88,39.84,39.87,2100.0,29.0561,29.0853,29.0561,29.078,2100.0
2010-02-04 12:30:00,39.86,39.88,39.85,39.88,1700.0,29.0707,29.0853,29.0634,29.0853,1700.0
2010-02-04 12:40:00,39.84,39.86,39.8,39.8,18300.0,29.0561,29.0707,29.0269,29.0269,18300.0
2010-02-04 12:50:00,39.8,39.86,39.8,39.82,15500.0,29.0269,29.0707,29.0269,29.0415,15500.0
2010-02-04 13:00:00,39.84,39.87,39.83,39.87,2200.0,29.0561,29.078,29.0488,29.078,2200.0
2010-02-04 13:10:00,39.86,39.86,39.83,39.85,2300.0,29.0707,29.0707,29.0488,29.0634,2300.0
2010-02-04 13:20:00,39.85,39.85,39.76,39.85,2400.0,29.0634,29.0634,28.9978,29.0634,2400.0
2010-02-04 13:30:00,39.84,39.85,39.82,39.84,2400.0,29.0561,29.0634,29.0415,29.0561,2400.0
2010-02-04 13:40:00,39.8,39.82,39.74,39.78,5200.0,29.0269,29.0415,28.9832,29.0123,5200.0
2010-02-04 13:50:00,39.8,39.8,39.74,39.76,2300.0,29.0269,29.0269,28.9832,28.9978,2300.0
2010-02-04 14:00:00,39.77,39.8,39.77,39.77,1200.0,29.005,29.0269,29.005,29.005,1200.0
2010-02-04 14:10:00,39.78,39.78,39.74,39.75,3500.0,29.0123,29.0123,28.9832,28.9905,3500.0
2010-02-04 14:20:00,39.78,39.83,39.78,39.83,1800.0,29.0123,29.0488,29.0123,29.0488,1800.0
2010-02-04 14:30:00,39.81,39.87,39.81,39.87,1500.0,29.0342,29.078,29.0342,29.078,1500.0
2010-02-04 14:40:00,39.86,39.86,39.82,39.86,1800.0,29.0707,29.0707,29.0415,29.0707,1800.0
2010-02-04 14:50:00,39.83,39.84,39.82,39.83,2100.0,29.0488,29.0561,29.0415,29.0488,2100.0
2010-02-04 15:00:00,39.84,39.84,39.77,39.77,600.0,29.0561,29.0561,29.005,29.005,600.0
2010-02-04 15:10:00,39.75,39.79,39.74,39.76,27900.0,28.9905,29.0196,28.9832,28.9978,27900.0
2010-02-04 15:20:00,39.76,39.8,39.75,39.8,76700.0,28.9978,29.0269,28.9905,29.0269,76700.0
2010-02-04 15:30:00,39.78,39.79,39.68,39.68,5600.0,29.0123,29.0196,28.9394,28.9394,5600.0
2010-02-04 15:40:00,39.68,39.74,39.66,39.66,10700.0,28.9394,28.9832,28.9248,28.9248,10700.0
2010-02-04 15:50:00,39.69,39.72,39.61,39.61,10000.0,28.9467,28.9686,28.8884,28.8884,10000.0
2010-02-05 09:30:00,39.67,39.85,39.32,39.32,17600.0,28.9321,29.0634,28.6769,28.6769,17600.0
2010-02-05 09:40:00,39.37,39.5,39.36,39.36,5400.0,28.7133,28.8081,28.706,28.706,5400.0
2010-02-05 09:50:00,39.36,39.37,39.23,39.23,2500.0,28.706,28.7133,28.6112,28.6112,2500.0
2010-02-05 10:00:00,39.25,39.25,39.08,39.14,6200.0,28.6258,28.6258,28.5018,28.5456,6200.0
2010-02-05 10:10:00,39.19,39.2,39.13,39.13,4400.0,28.582,28.5893,28.5383,28.5383,4400.0
2010-02-05 10:20:00,39.13,39.37,39.13,39.37,2400.0,28.5383,28.7133,28.5383,28.7133,2400.0
2010-02-05 10:30:00,39.36,39.4,39.36,39.38,1000.0,28.706,28.7352,28.706,28.7206,1000.0
2010-02-05 10:40:00,39.43,39.48,39.41,39.46,2400.0,28.7571,28.7935,28.7425,28.779,2400.0
2010-02-05 10:50:00,39.43,39.43,39.35,39.35,4500.0,28.7571,28.7571,28.6987,28.6987,4500.0
2010-02-05 11:00:00,39.34,39.34,39.24,39.31,2300.0,28.6914,28.6914,28.6185,28.6696,2300.0
2010-02-05 11:10:00,39.34,39.34,39.26,39.33,3900.0,28.6914,28.6914,28.6331,28.6841,3900.0
2010-02-05 11:20:00,39.31,39.31,39.25,39.3,700.0,28.6696,28.6696,28.6258,28.6623,700.0
2010-02-05 11:30:00,39.24,39.24,39.07,39.07,3000.0,28.6185,28.6185,28.4945,28.4945,3000.0
2010-02-05 11:40:00,39.02,39.07,38.97,39.07,7600.0,28.4581,28.4945,28.4216,28.4945,7600.0
2010-02-05 11:50:00,39.07,39.07,39.05,39.05,700.0,28.4945,28.4945,28.4799,28.4799,700.0
2010-02-05 12:00:00,39.1,39.13,39.08,39.1,1400.0,28.5164,28.5383,28.5018,28.5164,1400.0
2010-02-05 12:10:00,39.07,39.08,39.01,39.07,1800.0,28.4945,28.5018,28.4508,28.4945,1800.0
2010-02-05 12:20:00,39.17,39.17,39.11,39.11,700.0,28.5675,28.5675,28.5237,28.5237,700.0
2010-02-05 12:30:00,39.11,39.11,39.08,39.1,900.0,28.5237,28.5237,28.5018,28.5164,900.0
2010-02-05 12:40:00,39.04,39.09,39.04,39.09,6500.0,28.4726,28.5091,28.4726,28.5091,6500.0
2010-02-05 12:50:00,39.06,39.06,39.03,39.03,800.0,28.4872,28.4872,28.4653,28.4653,800.0
2010-02-05 13:00:00,39.07,39.08,39.01,39.01,3500.0,28.4945,28.5018,28.4508,28.4508,3500.0
2010-02-05 13:10:00,38.99,39.02,38.98,39.0,1700.0,28.4362,28.4581,28.4289,28.4435,1700.0
2010-02-05 13:20:00,39.02,39.03,38.92,38.92,13300.0,28.4581,28.4653,28.3851,28.3851,13300.0
2010-02-05 13:30:00,38.93,38.93,38.74,38.74,3500.0,28.3924,28.3924,28.2538,28.2538,3500.0
2010-02-05 13:40:00,38.78,38.78,38.74,38.75,1000.0,28.283,28.283,28.2538,28.2611,1000.0
2010-02-05 13:50:00,38.74,38.74,38.72,38.72,1500.0,28.2538,28.2538,28.2393,28.2393,1500.0
2010-02-05 14:00:00,38.69,38.78,38.69,38.75,6800.0,28.2174,28.283,28.2174,28.2611,6800.0
2010-02-05 14:10:00,38.71,38.81,38.71,38.81,11000.0,28.232,28.3049,28.232,28.3049,11000.0
2010-02-05 14:20:00,38.81,38.86,38.78,38.85,6700.0,28.3049,28.3414,28.283,28.3341,6700.0
2010-02-05 14:30:00,38.85,38.85,38.8,38.85,5000.0,28.3341,28.3341,28.2976,28.3341,5000.0
2010-02-05 14:40:00,38.8,38.82,38.76,38.82,1500.0,28.2976,28.3122,28.2684,28.3122,1500.0
2010-02-05 14:50:00,38.9,38.93,38.87,38.91,2700.0,28.3705,28.3924,28.3487,28.3778,2700.0
2010-02-05 15:00:00,38.95,39.23,38.95,39.23,10900.0,28.407,28.6112,28.407,28.6112,10900.0
2010-02-05 15:10:00,39.2,39.39,39.14,39.27,6600.0,28.5893,28.7279,28.5456,28.6404,6600.0
2010-02-05 15:20:00,39.32,39.38,39.23,39.23,5700.0,28.6769,28.7206,28.6112,28.6112,5700.0
2010-02-05 15:30:00,39.27,39.4,39.24,39.38,6600.0,28.6404,28.7352,28.6185,28.7206,6600.0
2010-02-05 15:40:00,39.37,39.41,39.22,39.22,6200.0,28.7133,28.7425,28.6039,28.6039,6200.0
2010-02-05 15:50:00,39.25,39.49,39.25,39.49,4900.0,28.6258,28.8008,28.6258,28.8008,4900.0
2010-02-08 09:30:00,39.48,39.48,39.25,39.38,4200.0,28.7935,28.7935,28.6258,28.7206,4200.0
2010-02-08 09:40:00,39.33,39.37,39.21,39.21,1200.0,28.6841,28.7133,28.5966,28.5966,1200.0
2010-02-08 09:50:00,39.28,39.34,39.26,39.28,2100.0,28.6477,28.6914,28.6331,28.6477,2100.0
2010-02-08 10:00:00,39.35,39.38,39.28,39.38,6100.0,28.6987,28.7206,28.6477,28.7206,6100.0
2010-02-08 10:10:00,39.4,39.53,39.4,39.5,15000.0,28.7352,28.83,28.7352,28.8081,15000.0
2010-02-08 10:20:00,39.5,39.54,39.43,39.43,10000.0,28.8081,28.8373,28.7571,28.7571,10000.0
2010-02-08 10:30:00,39.46,39.5,39.41,39.43,16700.0,28.779,28.8081,28.7425,28.7571,16700.0
2010-02-08 10:40:00,39.42,39.53,39.42,39.53,5400.0,28.7498,28.83,28.7498,28.83,5400.0
2010-02-08 10:50:00,39.58,39.65,39.55,39.65,11900.0,28.8665,28.9175,28.8446,28.9175,11900.0
2010-02-08 11:00:00,39.67,39.74,39.67,39.74,16100.0,28.9321,28.9832,28.9321,28.9832,16100.0
2010-02-08 11:10:00,39.76,39.78,39.68,39.68,9200.0,28.9978,29.0123,28.9394,28.9394,9200.0
2010-02-08 11:20:00,39.7,39.74,39.68,39.68,10900.0,28.954,28.9832,28.9394,28.9394,10900.0
2010-02-08 11:30:00,39.68,39.68,39.62,39.62,5400.0,28.9394,28.9394,28.8956,28.8956,5400.0
2010-02-08 11:40:00,39.67,39.69,39.62,39.67,11400.0,28.9321,28.9467,28.8956,28.9321,11400.0
2010-02-08 11:50:00,39.68,39.69,39.61,39.61,9600.0,28.9394,28.9467,28.8884,28.8884,9600.0
2010-02-08 12:00:00,39.61,39.64,39.57,39.6,14800.0,28.8884,28.9102,28.8592,28.8811,14800.0
2010-02-08 12:10:00,39.61,39.61,39.58,39.6,7200.0,28.8884,28.8884,28.8665,28.8811,7200.0
2010-02-08 12:20:00,39.6,39.63,39.6,39.63,4600.0,28.8811,28.9029,28.8811,28.9029,4600.0
2010-02-08 12:30:00,39.65,39.66,39.62,39.65,9200.0,28.9175,28.9248,28.8956,28.9175,9200.0
2010-02-08 12:40:00,39.66,39.66,39.64,39.65,8500.0,28.9248,28.9248,28.9102,28.9175,8500.0
2010-02-08 12:50:00,39.64,39.65,39.63,39.63,9400.0,28.9102,28.9175,28.9029,28.9029,9400.0
2010-02-08 13:00:00,39.61,39.62,39.56,39.56,5400.0,28.8884,28.8956,28.8519,28.8519,5400.0
2010-02-08 13:10:00,39.55,39.55,39.42,39.45,9100.0,28.8446,28.8446,28.7498,28.7717,9100.0
2010-02-08 13:20:00,39.47,39.48,39.42,39.43,7700.0,28.7863,28.7935,28.7498,28.7571,7700.0
2010-02-08 13:30:00,39.47,39.48,39.44,39.46,7400.0,28.7863,28.7935,28.7644,28.779,7400.0
2010-02-08 13:40:00,39.45,39.46,39.42,39.42,8700.0,28.7717,28.779,28.7498,28.7498,8700.0
2010-02-08 13:50:00,39.42,39.45,39.38,39.4,9500.0,28.7498,28.7717,28.7206,28.7352,9500.0
2010-02-08 14:00:00,39.43,39.52,39.43,39.51,10300.0,28.7571,28.8227,28.7571,28.8154,10300.0
2010-02-08 14:10:00,39.5,39.56,39.49,39.52,10200.0,28.8081,28.8519,28.8008,28.8227,10200.0
2010-02-08 14:20:00,39.51,39.54,39.48,39.53,11200.0,28.8154,28.8373,28.7935,28.83,11200.0
2010-02-08 14:30:00,39.5,39.53,39.43,39.43,11600.0,28.8081,28.83,28.7571,28.7571,11600.0
2010-02-08 14:40:00,39.43,39.49,39.43,39.48,9700.0,28.7571,28.8008,28.7571,28.7935,9700.0
2010-02-08 14:50:00,39.48,39.52,39.43,39.44,16600.0,28.7935,28.8227,28.7571,28.7644,16600.0
2010-02-08 15:00:00,39.44,39.45,39.36,39.42,13000.0,28.7644,28.7717,28.706,28.7498,13000.0
2010-02-08 15:10:00,39.41,39.41,39.34,39.35,17400.0,28.7425,28.7425,28.6914,28.6987,17400.0
2010-02-08 15:20:00,39.34,39.36,39.31,39.36,16200.0,28.6914,28.706,28.6696,28.706,16200.0
2010-02-08 15:30:00,39.35,39.4,39.34,39.37,11300.0,28.6987,28.7352,28.6914,28.7133,11300.0
2010-02-08 15:40:00,39.35,39.35,39.28,39.32,22100.0,28.6987,28.6987,28.6477,28.6769,22100.0
2010-02-08 15:50:00,39.28,39.28,39.14,39.14,7600.0,28.6477,28.6477,28.5456,28.5456,7600.0
2010-02-09 09:30:00,39.92,39.92,39.6,39.82,4300.0,29.1144,29.1144,28.8811,29.0415,4300.0
2010-02-09 09:40:00,39.82,39.84,39.82,39.82,12300.0,29.0415,29.0561,29.0415,29.0415,12300.0
2010-02-09 09:50:00,39.81,39.82,39.8,39.82,12300.0,29.0342,29.0415,29.0269,29.0415,12300.0
2010-02-09 10:00:00,39.81,39.83,39.72,39.83,20400.0,29.0342,29.0488,28.9686,29.0488,20400.0
2010-02-09 10:10:00,39.84,39.86,39.84,39.86,900.0,29.0561,29.0707,29.0561,29.0707,900.0
2010-02-09 10:20:00,39.94,39.98,39.92,39.93,11300.0,29.129,29.1582,29.1144,29.1217,11300.0
2010-02-09 10:30:00,39.88,39.9,39.87,39.9,600.0,29.0853,29.0999,29.078,29.0999,600.0
2010-02-09 10:40:00,39.83,39.86,39.8,39.8,1000.0,29.0488,29.0707,29.0269,29.0269,1000.0
2010-02-09 10:50:00,39.81,39.81,39.7,39.7,3300.0,29.0342,29.0342,28.954,28.954,3300.0
2010-02-09 11:00:00,39.72,39.72,39.59,39.59,8400.0,28.9686,28.9686,28.8738,28.8738,8400.0
2010-02-09 11:10:00,39.51,39.6,39.49,39.6,800.0,28.8154,28.8811,28.8008,28.8811,800.0
2010-02-09 11:20:00,39.59,39.59,39.53,39.53,200.0,28.8738,28.8738,28.83,28.83,200.0
2010-02-09 11:30:00,39.47,39.86,39.47,39.85,1400.0,28.7863,29.0707,28.7863,29.0634,1400.0
2010-02-09 11:40:00,39.9,39.96,39.87,39.95,14000.0,29.0999,29.1436,29.078,29.1363,14000.0
2010-02-09 11:50:00,40.05,40.05,40.01,40.01,10500.0,29.2093,29.2093,29.1801,29.1801,10500.0
2010-02-09 12:00:00,40.06,40.18,40.04,40.18,20000.0,29.2165,29.3041,29.202,29.3041,20000.0
2010-02-09 12:10:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-09 12:20:00,40.35,40.35,40.31,40.31,1100.0,29.4281,29.4281,29.3989,29.3989,1100.0
2010-02-09 12:30:00,40.36,40.36,40.35,40.35,300.0,29.4353,29.4353,29.4281,29.4281,300.0
2010-02-09 12:40:00,40.01,40.09,39.97,40.06,1600.0,29.1801,29.2384,29.1509,29.2165,1600.0
2010-02-09 12:50:00,40.1,40.1,40.04,40.04,800.0,29.2457,29.2457,29.202,29.202,800.0
2010-02-09 13:00:00,40.2,40.23,40.2,40.21,700.0,29.3187,29.3405,29.3187,29.3259,700.0
2010-02-09 13:10:00,40.15,40.15,40.14,40.14,300.0,29.2822,29.2822,29.2749,29.2749,300.0
2010-02-09 13:20:00,40.11,40.13,40.07,40.07,1300.0,29.253,29.2676,29.2238,29.2238,1300.0
2010-02-09 13:30:00,40.08,40.08,40.07,40.07,300.0,29.2311,29.2311,29.2238,29.2238,300.0
2010-02-09 13:40:00,40.09,40.1,40.06,40.09,3500.0,29.2384,29.2457,29.2165,29.2384,3500.0
2010-02-09 13:50:00,40.16,40.16,40.14,40.14,200.0,29.2895,29.2895,29.2749,29.2749,200.0
2010-02-09 14:00:00,40.12,40.12,40.07,40.07,600.0,29.2603,29.2603,29.2238,29.2238,600.0
2010-02-09 14:10:00,40.13,40.13,40.03,40.03,600.0,29.2676,29.2676,29.1947,29.1947,600.0
2010-02-09 14:20:00,40.02,40.07,40.02,40.07,500.0,29.1874,29.2238,29.1874,29.2238,500.0
2010-02-09 14:30:00,40.1,40.11,40.1,40.1,3600.0,29.2457,29.253,29.2457,29.2457,3600.0
2010-02-09 14:40:00,40.07,40.12,40.02,40.02,1400.0,29.2238,29.2603,29.1874,29.1874,1400.0
2010-02-09 14:50:00,40.0,40.01,39.97,40.01,1500.0,29.1728,29.1801,29.1509,29.1801,1500.0
2010-02-09 15:00:00,39.95,40.06,39.94,40.05,2500.0,29.1363,29.2165,29.129,29.2093,2500.0
2010-02-09 15:10:00,40.01,40.13,40.0,40.1,15600.0,29.1801,29.2676,29.1728,29.2457,15600.0
2010-02-09 15:20:00,40.18,40.18,40.17,40.17,500.0,29.3041,29.3041,29.2968,29.2968,500.0
2010-02-09 15:30:00,40.19,40.19,40.14,40.15,1500.0,29.3114,29.3114,29.2749,29.2822,1500.0
2010-02-09 15:40:00,40.13,40.13,40.04,40.04,2200.0,29.2676,29.2676,29.202,29.202,2200.0
2010-02-09 15:50:00,40.03,40.1,39.95,40.09,10300.0,29.1947,29.2457,29.1363,29.2384,10300.0
2010-02-10 09:30:00,40.07,40.07,39.96,39.96,4900.0,29.2238,29.2238,29.1436,29.1436,4900.0
2010-02-10 09:40:00,39.96,39.96,39.96,39.96,0.0,29.1436,29.1436,29.1436,29.1436,0.0
2010-02-10 09:50:00,39.99,40.01,39.99,40.01,700.0,29.1655,29.1801,29.1655,29.1801,700.0
2010-02-10 10:00:00,40.01,40.01,40.01,40.01,0.0,29.1801,29.1801,29.1801,29.1801,0.0
2010-02-10 10:10:00,39.63,39.71,39.58,39.61,1600.0,28.9029,28.9613,28.8665,28.8884,1600.0
2010-02-10 10:20:00,39.64,39.64,39.63,39.63,700.0,28.9102,28.9102,28.9029,28.9029,700.0
2010-02-10 10:30:00,39.58,39.58,39.57,39.58,34400.0,28.8665,28.8665,28.8592,28.8665,34400.0
2010-02-10 10:40:00,39.62,39.66,39.62,39.66,1900.0,28.8956,28.9248,28.8956,28.9248,1900.0
2010-02-10 10:50:00,39.69,39.69,39.69,39.69,200.0,28.9467,28.9467,28.9467,28.9467,200.0
2010-02-10 11:00:00,39.69,39.69,39.69,39.69,0.0,28.9467,28.9467,28.9467,28.9467,0.0
2010-02-10 11:10:00,39.69,39.69,39.69,39.69,300.0,28.9467,28.9467,28.9467,28.9467,300.0
2010-02-10 11:20:00,39.66,39.66,39.66,39.66,200.0,28.9248,28.9248,28.9248,28.9248,200.0
2010-02-10 11:30:00,39.75,39.78,39.75,39.75,10500.0,28.9905,29.0123,28.9905,28.9905,10500.0
2010-02-10 11:40:00,39.76,39.76,39.76,39.76,500.0,28.9978,28.9978,28.9978,28.9978,500.0
2010-02-10 11:50:00,39.77,39.77,39.72,39.72,500.0,29.005,29.005,28.9686,28.9686,500.0
2010-02-10 12:00:00,39.72,39.72,39.72,39.72,100.0,28.9686,28.9686,28.9686,28.9686,100.0
2010-02-10 12:10:00,39.8,39.8,39.8,39.8,100.0,29.0269,29.0269,29.0269,29.0269,100.0
2010-02-10 12:20:00,39.81,39.81,39.81,39.81,400.0,29.0342,29.0342,29.0342,29.0342,400.0
2010-02-10 12:30:00,39.93,39.93,39.87,39.87,700.0,29.1217,29.1217,29.078,29.078,700.0
2010-02-10 12:40:00,39.89,39.89,39.88,39.88,800.0,29.0926,29.0926,29.0853,29.0853,800.0
2010-02-10 12:50:00,39.9,39.9,39.9,39.9,100.0,29.0999,29.0999,29.0999,29.0999,100.0
2010-02-10 13:00:00,39.94,39.94,39.94,39.94,200.0,29.129,29.129,29.129,29.129,200.0
2010-02-10 13:10:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:20:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 13:30:00,40.01,40.01,40.0,40.0,1100.0,29.1801,29.1801,29.1728,29.1728,1100.0
2010-02-10 13:40:00,39.97,39.97,39.96,39.97,600.0,29.1509,29.1509,29.1436,29.1509,600.0
2010-02-10 13:50:00,39.93,39.93,39.93,39.93,100.0,29.1217,29.1217,29.1217,29.1217,100.0
2010-02-10 14:00:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 14:10:00,39.98,39.98,39.94,39.94,800.0,29.1582,29.1582,29.129,29.129,800.0
2010-02-10 14:20:00,39.94,39.94,39.94,39.94,0.0,29.129,29.129,29.129,29.129,0.0
2010-02-10 14:30:00,39.93,39.94,39.9,39.92,16500.0,29.1217,29.129,29.0999,29.1144,16500.0
2010-02-10 14:40:00,39.92,39.92,39.92,39.92,0.0,29.1144,29.1144,29.1144,29.1144,0.0
2010-02-10 14:50:00,39.91,39.92,39.91,39.92,400.0,29.1072,29.1144,29.1072,29.1144,400.0
2010-02-10 15:00:00,39.95,39.95,39.95,39.95,1300.0,29.1363,29.1363,29.1363,29.1363,1300.0
2010-02-10 15:10:00,39.93,39.93,39.93,39.93,100.0,29.1217,29.1217,29.1217,29.1217,100.0
2010-02-10 15:20:00,39.93,39.93,39.93,39.93,0.0,29.1217,29.1217,29.1217,29.1217,0.0
2010-02-10 15:30:00,39.88,39.88,39.85,39.85,3800.0,29.0853,29.0853,29.0634,29.0634,3800.0
2010-02-10 15:40:00,39.87,39.87,39.87,39.87,200.0,29.078,29.078,29.078,29.078,200.0
2010-02-10 15:50:00,39.87,39.89,39.86,39.86,700.0,29.078,29.0926,29.0707,29.0707,700.0
2010-02-11 09:30:00,39.78,39.84,39.75,39.84,2300.0,29.0123,29.0561,28.9905,29.0561,2300.0
2010-02-11 09:40:00,39.78,39.78,39.68,39.7,11700.0,29.0123,29.0123,28.9394,28.954,11700.0
2010-02-11 09:50:00,39.73,39.81,39.72,39.81,5000.0,28.9759,29.0342,28.9686,29.0342,5000.0
2010-02-11 10:00:00,39.69,39.76,39.67,39.76,3600.0,28.9467,28.9978,28.9321,28.9978,3600.0
2010-02-11 10:10:00,39.84,39.87,39.82,39.82,8900.0,29.0561,29.078,29.0415,29.0415,8900.0
2010-02-11 10:20:00,39.84,39.84,39.79,39.84,6700.0,29.0561,29.0561,29.0196,29.0561,6700.0
2010-02-11 10:30:00,39.85,39.85,39.72,39.75,1700.0,29.0634,29.0634,28.9686,28.9905,1700.0
2010-02-11 10:40:00,39.77,39.8,39.72,39.74,11800.0,29.005,29.0269,28.9686,28.9832,11800.0
2010-02-11 10:50:00,39.69,39.69,39.61,39.66,10100.0,28.9467,28.9467,28.8884,28.9248,10100.0
2010-02-11 11:00:00,39.67,39.7,39.67,39.7,400.0,28.9321,28.954,28.9321,28.954,400.0
2010-02-11 11:10:00,39.79,39.79,39.79,39.79,100.0,29.0196,29.0196,29.0196,29.0196,100.0
2010-02-11 11:20:00,39.84,40.0,39.84,40.0,7300.0,29.0561,29.1728,29.0561,29.1728,7300.0
2010-02-11 11:30:00,40.02,40.02,39.96,39.96,9400.0,29.1874,29.1874,29.1436,29.1436,9400.0
2010-02-11 11:40:00,40.16,40.2,40.16,40.2,2500.0,29.2895,29.3187,29.2895,29.3187,2500.0
2010-02-11 11:50:00,40.18,40.18,40.14,40.14,800.0,29.3041,29.3041,29.2749,29.2749,800.0
2010-02-11 12:00:00,40.15,40.16,40.15,40.16,2400.0,29.2822,29.2895,29.2822,29.2895,2400.0
2010-02-11 12:10:00,40.18,40.18,40.18,40.18,100.0,29.3041,29.3041,29.3041,29.3041,100.0
2010-02-11 12:20:00,40.16,40.16,40.16,40.16,100.0,29.2895,29.2895,29.2895,29.2895,100.0
2010-02-11 12:30:00,40.14,40.18,40.13,40.17,7300.0,29.2749,29.3041,29.2676,29.2968,7300.0
2010-02-11 12:40:00,40.19,40.22,40.18,40.18,1500.0,29.3114,29.3332,29.3041,29.3041,1500.0
2010-02-11 12:50:00,40.2,40.2,40.2,40.2,100.0,29.3187,29.3187,29.3187,29.3187,100.0
2010-02-11 13:00:00,40.19,40.19,40.19,40.19,100.0,29.3114,29.3114,29.3114,29.3114,100.0
2010-02-11 13:10:00,40.19,40.19,40.19,40.19,0.0,29.3114,29.3114,29.3114,29.3114,0.0
2010-02-11 13:20:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-11 13:30:00,40.3,40.35,40.3,40.35,2900.0,29.3916,29.4281,29.3916,29.4281,2900.0
2010-02-11 13:40:00,40.25,40.25,40.22,40.22,4200.0,29.3551,29.3551,29.3332,29.3332,4200.0
2010-02-11 13:50:00,40.22,40.22,40.22,40.22,0.0,29.3332,29.3332,29.3332,29.3332,0.0
2010-02-11 14:00:00,40.26,40.31,40.26,40.31,200.0,29.3624,29.3989,29.3624,29.3989,200.0
2010-02-11 14:10:00,40.32,40.32,40.3,40.3,600.0,29.4062,29.4062,29.3916,29.3916,600.0
2010-02-11 14:20:00,40.31,40.31,40.3,40.3,400.0,29.3989,29.3989,29.3916,29.3916,400.0
2010-02-11 14:30:00,40.31,40.33,40.31,40.33,400.0,29.3989,29.4135,29.3989,29.4135,400.0
2010-02-11 14:40:00,40.34,40.36,40.34,40.36,400.0,29.4208,29.4353,29.4208,29.4353,400.0
2010-02-11 14:50:00,40.28,40.28,40.28,40.28,100.0,29.377,29.377,29.377,29.377,100.0
2010-02-11 15:00:00,40.29,40.32,40.29,40.32,400.0,29.3843,29.4062,29.3843,29.4062,400.0
2010-02-11 15:10:00,40.34,40.35,40.34,40.35,600.0,29.4208,29.4281,29.4208,29.4281,600.0
2010-02-11 15:20:00,40.29,40.29,40.29,40.29,100.0,29.3843,29.3843,29.3843,29.3843,100.0
2010-02-11 15:30:00,40.28,40.28,40.25,40.28,2500.0,29.377,29.377,29.3551,29.377,2500.0
2010-02-11 15:40:00,40.31,40.33,40.31,40.33,8700.0,29.3989,29.4135,29.3989,29.4135,8700.0
2010-02-11 15:50:00,40.28,40.37,40.28,40.36,3900.0,29.377,29.4426,29.377,29.4353,3900.0
2010-02-12 09:30:00,39.95,39.96,39.64,39.73,26900.0,29.1363,29.1436,28.9102,28.9759,26900.0
2010-02-12 09:40:00,39.64,39.74,39.64,39.74,14800.0,28.9102,28.9832,28.9102,28.9832,14800.0
2010-02-12 09:50:00,39.72,39.85,39.71,39.85,16200.0,28.9686,29.0634,28.9613,29.0634,16200.0
2010-02-12 10:00:00,39.85,39.85,39.85,39.85,0.0,29.0634,29.0634,29.0634,29.0634,0.0
2010-02-12 10:10:00,39.82,39.88,39.78,39.86,4600.0,29.0415,29.0853,29.0123,29.0707,4600.0
2010-02-12 10:20:00,39.85,39.87,39.82,39.87,1800.0,29.0634,29.078,29.0415,29.078,1800.0
2010-02-12 10:30:00,39.89,39.91,39.78,39.78,6700.0,29.0926,29.1072,29.0123,29.0123,6700.0
2010-02-12 10:40:00,39.78,39.82,39.78,39.82,500.0,29.0123,29.0415,29.0123,29.0415,500.0
2010-02-12 10:50:00,39.81,39.84,39.81,39.82,300.0,29.0342,29.0561,29.0342,29.0415,300.0
2010-02-12 11:00:00,39.81,39.83,39.77,39.83,500.0,29.0342,29.0488,29.005,29.0488,500.0
2010-02-12 11:10:00,39.79,39.84,39.79,39.81,2300.0,29.0196,29.0561,29.0196,29.0342,2300.0
2010-02-12 11:20:00,39.87,39.92,39.87,39.88,1000.0,29.078,29.1144,29.078,29.0853,1000.0
2010-02-12 11:30:00,39.86,39.88,39.85,39.85,4600.0,29.0707,29.0853,29.0634,29.0634,4600.0
2010-02-12 11:40:00,39.88,39.92,39.88,39.92,3400.0,29.0853,29.1144,29.0853,29.1144,3400.0
2010-02-12 11:50:00,39.88,39.89,39.86,39.89,400.0,29.0853,29.0926,29.0707,29.0926,400.0
2010-02-12 12:00:00,39.93,39.99,39.93,39.99,200.0,29.1217,29.1655,29.1217,29.1655,200.0
2010-02-12 12:10:00,40.04,40.11,40.04,40.11,800.0,29.202,29.253,29.202,29.253,800.0
2010-02-12 12:20:00,40.14,40.16,40.13,40.13,900.0,29.2749,29.2895,29.2676,29.2676,900.0
2010-02-12 12:30:00,40.11,40.11,40.1,40.11,400.0,29.253,29.253,29.2457,29.253,400.0
2010-02-12 12:40:00,40.11,40.11,40.08,40.08,600.0,29.253,29.253,29.2311,29.2311,600.0
2010-02-12 12:50:00,40.12,40.12,40.07,40.07,400.0,29.2603,29.2603,29.2238,29.2238,400.0
2010-02-12 13:00:00,40.08,40.08,40.06,40.06,200.0,29.2311,29.2311,29.2165,29.2165,200.0
2010-02-12 13:10:00,40.05,40.05,39.89,39.89,800.0,29.2093,29.2093,29.0926,29.0926,800.0
2010-02-12 13:20:00,39.85,39.89,39.84,39.89,1000.0,29.0634,29.0926,29.0561,29.0926,1000.0
2010-02-12 13:30:00,39.86,39.88,39.86,39.88,300.0,29.0707,29.0853,29.0707,29.0853,300.0
2010-02-12 13:40:00,39.95,39.95,39.93,39.93,400.0,29.1363,29.1363,29.1217,29.1217,400.0
2010-02-12 13:50:00,39.93,39.93,39.93,39.93,200.0,29.1217,29.1217,29.1217,29.1217,200.0
2010-02-12 14:00:00,39.93,39.96,39.93,39.96,300.0,29.1217,29.1436,29.1217,29.1436,300.0
2010-02-12 14:10:00,40.05,40.09,40.05,40.06,1400.0,29.2093,29.2384,29.2093,29.2165,1400.0
2010-02-12 14:20:00,40.15,40.15,40.06,40.06,1900.0,29.2822,29.2822,29.2165,29.2165,1900.0
2010-02-12 14:30:00,40.12,40.13,40.12,40.13,300.0,29.2603,29.2676,29.2603,29.2676,300.0
2010-02-12 14:40:00,40.09,40.09,40.03,40.06,1000.0,29.2384,29.2384,29.1947,29.2165,1000.0
2010-02-12 14:50:00,40.1,40.1,40.04,40.04,400.0,29.2457,29.2457,29.202,29.202,400.0
2010-02-12 15:00:00,40.06,40.06,40.01,40.01,1500.0,29.2165,29.2165,29.1801,29.1801,1500.0
2010-02-12 15:10:00,40.03,40.03,40.01,40.01,300.0,29.1947,29.1947,29.1801,29.1801,300.0
2010-02-12 15:20:00,40.0,40.02,40.0,40.01,1000.0,29.1728,29.1874,29.1728,29.1801,1000.0
2010-02-12 15:30:00,39.99,40.0,39.95,40.0,900.0,29.1655,29.1728,29.1363,29.1728,900.0
2010-02-12 15:40:00,40.01,40.11,40.01,40.07,1100.0,29.1801,29.253,29.1801,29.2238,1100.0
2010-02-12 15:50:00,40.09,40.16,40.08,40.11,2500.0,29.2384,29.2895,29.2311,29.253,2500.0
2010-02-16 09:30:00,40.46,40.46,40.29,40.39,7100.0,29.5083,29.5083,29.3843,29.4572,7100.0
2010-02-16 09:40:00,40.4,40.4,40.29,40.31,2800.0,29.4645,29.4645,29.3843,29.3989,2800.0
2010-02-16 09:50:00,40.37,40.42,40.32,40.38,1100.0,29.4426,29.4791,29.4062,29.4499,1100.0
2010-02-16 10:00:00,40.39,40.4,40.34,40.34,6400.0,29.4572,29.4645,29.4208,29.4208,6400.0
2010-02-16 10:10:00,40.31,40.41,40.3,40.41,3500.0,29.3989,29.4718,29.3916,29.4718,3500.0
2010-02-16 10:20:00,40.45,40.45,40.45,40.45,2100.0,29.501,29.501,29.501,29.501,2100.0
2010-02-16 10:30:00,40.46,40.54,40.46,40.54,2700.0,29.5083,29.5666,29.5083,29.5666,2700.0
2010-02-16 10:40:00,40.57,40.63,40.57,40.62,3000.0,29.5885,29.6323,29.5885,29.625,3000.0
2010-02-16 10:50:00,40.62,40.62,40.53,40.58,8000.0,29.625,29.625,29.5593,29.5958,8000.0
2010-02-16 11:00:00,40.54,40.59,40.54,40.57,1200.0,29.5666,29.6031,29.5666,29.5885,1200.0
2010-02-16 11:10:00,40.54,40.54,40.52,40.54,1000.0,29.5666,29.5666,29.552,29.5666,1000.0
2010-02-16 11:20:00,40.58,40.58,40.56,40.58,600.0,29.5958,29.5958,29.5812,29.5958,600.0
2010-02-16 11:30:00,40.62,40.7,40.62,40.68,1800.0,29.625,29.6833,29.625,29.6687,1800.0
2010-02-16 11:40:00,40.7,40.73,40.7,40.72,500.0,29.6833,29.7052,29.6833,29.6979,500.0
2010-02-16 11:50:00,40.7,40.7,40.7,40.7,400.0,29.6833,29.6833,29.6833,29.6833,400.0
2010-02-16 12:00:00,40.68,40.71,40.68,40.71,700.0,29.6687,29.6906,29.6687,29.6906,700.0
2010-02-16 12:10:00,40.73,40.75,40.71,40.75,1500.0,29.7052,29.7198,29.6906,29.7198,1500.0
2010-02-16 12:20:00,40.71,40.73,40.71,40.73,800.0,29.6906,29.7052,29.6906,29.7052,800.0
2010-02-16 12:30:00,40.72,40.72,40.72,40.72,300.0,29.6979,29.6979,29.6979,29.6979,300.0
2010-02-16 12:40:00,40.72,40.72,40.72,40.72,300.0,29.6979,29.6979,29.6979,29.6979,300.0
2010-02-16 12:50:00,40.72,40.73,40.72,40.73,800.0,29.6979,29.7052,29.6979,29.7052,800.0
2010-02-16 13:00:00,40.7,40.71,40.7,40.71,200.0,29.6833,29.6906,29.6833,29.6906,200.0
2010-02-16 13:10:00,40.71,40.72,40.71,40.72,800.0,29.6906,29.6979,29.6906,29.6979,800.0
2010-02-16 13:20:00,40.73,40.74,40.73,40.74,700.0,29.7052,29.7125,29.7052,29.7125,700.0
2010-02-16 13:30:00,40.74,40.77,40.74,40.77,300.0,29.7125,29.7344,29.7125,29.7344,300.0
2010-02-16 13:40:00,40.75,40.75,40.74,40.74,600.0,29.7198,29.7198,29.7125,29.7125,600.0
2010-02-16 13:50:00,40.74,40.75,40.74,40.75,700.0,29.7125,29.7198,29.7125,29.7198,700.0
2010-02-16 14:00:00,40.75,40.75,40.74,40.74,500.0,29.7198,29.7198,29.7125,29.7125,500.0
2010-02-16 14:10:00,40.74,40.74,40.74,40.74,0.0,29.7125,29.7125,29.7125,29.7125,0.0
2010-02-16 14:20:00,40.74,40.75,40.74,40.75,1300.0,29.7125,29.7198,29.7125,29.7198,1300.0
2010-02-16 14:30:00,40.78,40.78,40.72,40.72,800.0,29.7417,29.7417,29.6979,29.6979,800.0
2010-02-16 14:40:00,40.72,40.73,40.72,40.73,900.0,29.6979,29.7052,29.6979,29.7052,900.0
2010-02-16 14:50:00,40.74,40.76,40.74,40.76,300.0,29.7125,29.7271,29.7125,29.7271,300.0
2010-02-16 15:00:00,40.76,40.76,40.74,40.75,1300.0,29.7271,29.7271,29.7125,29.7198,1300.0
2010-02-16 15:10:00,40.75,40.79,40.75,40.76,1500.0,29.7198,29.749,29.7198,29.7271,1500.0
2010-02-16 15:20:00,40.76,40.79,40.76,40.79,700.0,29.7271,29.749,29.7271,29.749,700.0
2010-02-16 15:30:00,40.8,40.92,40.8,40.92,15800.0,29.7562,29.8438,29.7562,29.8438,15800.0
2010-02-16 15:40:00,40.91,40.92,40.9,40.92,1600.0,29.8365,29.8438,29.8292,29.8438,1600.0
2010-02-16 15:50:00,40.93,40.93,40.88,40.93,7000.0,29.8511,29.8511,29.8146,29.8511,7000.0
2010-02-17 09:30:00,41.18,41.18,41.0,41.11,6500.0,30.0334,30.0334,29.9021,29.9823,6500.0
2010-02-17 09:40:00,41.11,41.11,41.02,41.04,1200.0,29.9823,29.9823,29.9167,29.9313,1200.0
2010-02-17 09:50:00,41.1,41.1,41.05,41.06,1300.0,29.975,29.975,29.9386,29.9459,1300.0
2010-02-17 10:00:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-17 10:10:00,41.08,41.1,41.08,41.1,1000.0,29.9605,29.975,29.9605,29.975,1000.0
2010-02-17 10:20:00,41.1,41.14,41.1,41.14,8700.0,29.975,30.0042,29.975,30.0042,8700.0
2010-02-17 10:30:00,41.16,41.16,41.15,41.15,600.0,30.0188,30.0188,30.0115,30.0115,600.0
2010-02-17 10:40:00,41.1,41.1,41.07,41.07,2300.0,29.975,29.975,29.9532,29.9532,2300.0
2010-02-17 10:50:00,41.02,41.02,41.0,41.0,200.0,29.9167,29.9167,29.9021,29.9021,200.0
2010-02-17 11:00:00,40.98,41.0,40.96,40.99,1100.0,29.8875,29.9021,29.8729,29.8948,1100.0
2010-02-17 11:10:00,41.01,41.01,41.01,41.01,1900.0,29.9094,29.9094,29.9094,29.9094,1900.0
2010-02-17 11:20:00,41.0,41.0,40.98,40.98,200.0,29.9021,29.9021,29.8875,29.8875,200.0
2010-02-17 11:30:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 11:40:00,40.94,40.94,40.91,40.91,200.0,29.8584,29.8584,29.8365,29.8365,200.0
2010-02-17 11:50:00,41.01,41.01,40.99,40.99,200.0,29.9094,29.9094,29.8948,29.8948,200.0
2010-02-17 12:00:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 12:10:00,41.05,41.05,41.0,41.0,600.0,29.9386,29.9386,29.9021,29.9021,600.0
2010-02-17 12:20:00,41.07,41.08,41.06,41.07,1300.0,29.9532,29.9605,29.9459,29.9532,1300.0
2010-02-17 12:30:00,41.07,41.07,41.07,41.07,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2010-02-17 12:40:00,41.01,41.01,41.01,41.01,100.0,29.9094,29.9094,29.9094,29.9094,100.0
2010-02-17 12:50:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 13:00:00,41.0,41.0,41.0,41.0,0.0,29.9021,29.9021,29.9021,29.9021,0.0
2010-02-17 13:10:00,41.07,41.07,41.03,41.04,500.0,29.9532,29.9532,29.924,29.9313,500.0
2010-02-17 13:20:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-02-17 13:30:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-17 13:40:00,41.0,41.0,41.0,41.0,100.0,29.9021,29.9021,29.9021,29.9021,100.0
2010-02-17 13:50:00,41.0,41.0,40.99,40.99,2900.0,29.9021,29.9021,29.8948,29.8948,2900.0
2010-02-17 14:00:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-17 14:10:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-17 14:20:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-17 14:30:00,40.98,41.01,40.98,41.01,1000.0,29.8875,29.9094,29.8875,29.9094,1000.0
2010-02-17 14:40:00,40.99,40.99,40.99,40.99,100.0,29.8948,29.8948,29.8948,29.8948,100.0
2010-02-17 14:50:00,40.98,40.99,40.98,40.98,500.0,29.8875,29.8948,29.8875,29.8875,500.0
2010-02-17 15:00:00,41.03,41.04,41.03,41.04,200.0,29.924,29.9313,29.924,29.9313,200.0
2010-02-17 15:10:00,41.04,41.05,41.03,41.03,1400.0,29.9313,29.9386,29.924,29.924,1400.0
2010-02-17 15:20:00,41.07,41.07,41.06,41.07,3500.0,29.9532,29.9532,29.9459,29.9532,3500.0
2010-02-17 15:30:00,41.03,41.07,41.02,41.03,1600.0,29.924,29.9532,29.9167,29.924,1600.0
2010-02-17 15:40:00,41.02,41.02,41.02,41.02,100.0,29.9167,29.9167,29.9167,29.9167,100.0
2010-02-17 15:50:00,41.04,41.12,41.04,41.12,46600.0,29.9313,29.9896,29.9313,29.9896,46600.0
2010-02-18 09:30:00,41.05,41.05,41.05,41.05,500.0,29.9386,29.9386,29.9386,29.9386,500.0
2010-02-18 09:40:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 09:50:00,41.12,41.2,41.12,41.2,200.0,29.9896,30.048,29.9896,30.048,200.0
2010-02-18 10:00:00,41.15,41.19,41.15,41.19,300.0,30.0115,30.0407,30.0115,30.0407,300.0
2010-02-18 10:10:00,41.18,41.18,41.18,41.18,100.0,30.0334,30.0334,30.0334,30.0334,100.0
2010-02-18 10:20:00,41.08,41.08,41.07,41.08,700.0,29.9605,29.9605,29.9532,29.9605,700.0
2010-02-18 10:30:00,41.06,41.08,41.06,41.08,1000.0,29.9459,29.9605,29.9459,29.9605,1000.0
2010-02-18 10:40:00,41.09,41.09,41.08,41.08,400.0,29.9677,29.9677,29.9605,29.9605,400.0
2010-02-18 10:50:00,41.16,41.16,41.16,41.16,300.0,30.0188,30.0188,30.0188,30.0188,300.0
2010-02-18 11:00:00,41.14,41.15,41.14,41.14,600.0,30.0042,30.0115,30.0042,30.0042,600.0
2010-02-18 11:10:00,41.14,41.15,41.08,41.08,2100.0,30.0042,30.0115,29.9605,29.9605,2100.0
2010-02-18 11:20:00,41.09,41.13,41.09,41.13,1900.0,29.9677,29.9969,29.9677,29.9969,1900.0
2010-02-18 11:30:00,41.07,41.07,41.06,41.06,200.0,29.9532,29.9532,29.9459,29.9459,200.0
2010-02-18 11:40:00,41.06,41.06,41.06,41.06,0.0,29.9459,29.9459,29.9459,29.9459,0.0
2010-02-18 11:50:00,41.06,41.07,41.03,41.03,1400.0,29.9459,29.9532,29.924,29.924,1400.0
2010-02-18 12:00:00,41.05,41.05,41.05,41.05,400.0,29.9386,29.9386,29.9386,29.9386,400.0
2010-02-18 12:10:00,41.07,41.07,41.07,41.07,100.0,29.9532,29.9532,29.9532,29.9532,100.0
2010-02-18 12:20:00,41.06,41.06,41.05,41.06,800.0,29.9459,29.9459,29.9386,29.9459,800.0
2010-02-18 12:30:00,41.05,41.05,41.04,41.05,10000.0,29.9386,29.9386,29.9313,29.9386,10000.0
2010-02-18 12:40:00,41.05,41.05,41.05,41.05,0.0,29.9386,29.9386,29.9386,29.9386,0.0
2010-02-18 12:50:00,41.05,41.06,41.04,41.04,3400.0,29.9386,29.9459,29.9313,29.9313,3400.0
2010-02-18 13:00:00,41.1,41.1,41.09,41.1,600.0,29.975,29.975,29.9677,29.975,600.0
2010-02-18 13:10:00,41.1,41.1,41.1,41.1,100.0,29.975,29.975,29.975,29.975,100.0
2010-02-18 13:20:00,41.1,41.1,41.1,41.1,0.0,29.975,29.975,29.975,29.975,0.0
2010-02-18 13:30:00,41.12,41.13,41.12,41.13,500.0,29.9896,29.9969,29.9896,29.9969,500.0
2010-02-18 13:40:00,41.12,41.12,41.12,41.12,400.0,29.9896,29.9896,29.9896,29.9896,400.0
2010-02-18 13:50:00,41.13,41.14,41.13,41.14,900.0,29.9969,30.0042,29.9969,30.0042,900.0
2010-02-18 14:00:00,41.18,41.18,41.18,41.18,100.0,30.0334,30.0334,30.0334,30.0334,100.0
2010-02-18 14:10:00,41.18,41.18,41.18,41.18,0.0,30.0334,30.0334,30.0334,30.0334,0.0
2010-02-18 14:20:00,41.25,41.25,41.25,41.25,1400.0,30.0844,30.0844,30.0844,30.0844,1400.0
2010-02-18 14:30:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:40:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 14:50:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:00:00,41.25,41.25,41.25,41.25,0.0,30.0844,30.0844,30.0844,30.0844,0.0
2010-02-18 15:10:00,41.29,41.3,41.29,41.29,800.0,30.1136,30.1209,30.1136,30.1136,800.0
2010-02-18 15:20:00,41.29,41.29,41.29,41.29,500.0,30.1136,30.1136,30.1136,30.1136,500.0
2010-02-18 15:30:00,41.31,41.33,41.31,41.33,800.0,30.1282,30.1428,30.1282,30.1428,800.0
2010-02-18 15:40:00,41.33,41.33,41.33,41.33,0.0,30.1428,30.1428,30.1428,30.1428,0.0
2010-02-18 15:50:00,41.31,41.33,41.3,41.33,1300.0,30.1282,30.1428,30.1209,30.1428,1300.0
2010-02-19 09:30:00,41.04,41.04,40.88,40.97,9800.0,29.9313,29.9313,29.8146,29.8802,9800.0
2010-02-19 09:40:00,41.03,41.04,41.03,41.04,600.0,29.924,29.9313,29.924,29.9313,600.0
2010-02-19 09:50:00,40.98,40.98,40.92,40.92,700.0,29.8875,29.8875,29.8438,29.8438,700.0
2010-02-19 10:00:00,40.9,40.9,40.85,40.88,1400.0,29.8292,29.8292,29.7927,29.8146,1400.0
2010-02-19 10:10:00,40.89,40.9,40.89,40.9,500.0,29.8219,29.8292,29.8219,29.8292,500.0
2010-02-19 10:20:00,40.9,41.01,40.9,40.99,6300.0,29.8292,29.9094,29.8292,29.8948,6300.0
2010-02-19 10:30:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-19 10:40:00,41.01,41.04,40.99,41.04,500.0,29.9094,29.9313,29.8948,29.9313,500.0
2010-02-19 10:50:00,41.08,41.08,41.06,41.06,300.0,29.9605,29.9605,29.9459,29.9459,300.0
2010-02-19 11:00:00,41.06,41.09,41.05,41.09,4600.0,29.9459,29.9677,29.9386,29.9677,4600.0
2010-02-19 11:10:00,41.11,41.11,41.11,41.11,200.0,29.9823,29.9823,29.9823,29.9823,200.0
2010-02-19 11:20:00,41.16,41.24,41.16,41.24,300.0,30.0188,30.0771,30.0188,30.0771,300.0
2010-02-19 11:30:00,41.21,41.21,41.21,41.21,100.0,30.0553,30.0553,30.0553,30.0553,100.0
2010-02-19 11:40:00,41.18,41.18,41.18,41.18,600.0,30.0334,30.0334,30.0334,30.0334,600.0
2010-02-19 11:50:00,41.11,41.13,41.11,41.13,1000.0,29.9823,29.9969,29.9823,29.9969,1000.0
2010-02-19 12:00:00,41.26,41.29,41.26,41.29,500.0,30.0917,30.1136,30.0917,30.1136,500.0
2010-02-19 12:10:00,41.25,41.25,41.25,41.25,200.0,30.0844,30.0844,30.0844,30.0844,200.0
2010-02-19 12:20:00,41.23,41.28,41.21,41.28,35700.0,30.0699,30.1063,30.0553,30.1063,35700.0
2010-02-19 12:30:00,41.28,41.28,41.28,41.28,0.0,30.1063,30.1063,30.1063,30.1063,0.0
2010-02-19 12:40:00,41.22,41.22,41.2,41.2,200.0,30.0626,30.0626,30.048,30.048,200.0
2010-02-19 12:50:00,41.19,41.2,41.19,41.2,300.0,30.0407,30.048,30.0407,30.048,300.0
2010-02-19 13:00:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-19 13:10:00,41.26,41.26,41.25,41.25,800.0,30.0917,30.0917,30.0844,30.0844,800.0
2010-02-19 13:20:00,41.27,41.27,41.23,41.23,1100.0,30.099,30.099,30.0699,30.0699,1100.0
2010-02-19 13:30:00,41.22,41.25,41.22,41.25,3400.0,30.0626,30.0844,30.0626,30.0844,3400.0
2010-02-19 13:40:00,41.26,41.26,41.25,41.25,2800.0,30.0917,30.0917,30.0844,30.0844,2800.0
2010-02-19 13:50:00,41.23,41.23,41.22,41.22,500.0,30.0699,30.0699,30.0626,30.0626,500.0
2010-02-19 14:00:00,41.21,41.21,41.17,41.17,1300.0,30.0553,30.0553,30.0261,30.0261,1300.0
2010-02-19 14:10:00,41.17,41.22,41.17,41.21,1100.0,30.0261,30.0626,30.0261,30.0553,1100.0
2010-02-19 14:20:00,41.21,41.24,41.21,41.23,800.0,30.0553,30.0771,30.0553,30.0699,800.0
2010-02-19 14:30:00,41.23,41.26,41.23,41.25,800.0,30.0699,30.0917,30.0699,30.0844,800.0
2010-02-19 14:40:00,41.24,41.24,41.22,41.22,700.0,30.0771,30.0771,30.0626,30.0626,700.0
2010-02-19 14:50:00,41.24,41.26,41.23,41.23,2300.0,30.0771,30.0917,30.0699,30.0699,2300.0
2010-02-19 15:00:00,41.22,41.22,41.22,41.22,400.0,30.0626,30.0626,30.0626,30.0626,400.0
2010-02-19 15:10:00,41.22,41.22,41.19,41.19,2000.0,30.0626,30.0626,30.0407,30.0407,2000.0
2010-02-19 15:20:00,41.17,41.19,41.17,41.17,1600.0,30.0261,30.0407,30.0261,30.0261,1600.0
2010-02-19 15:30:00,41.17,41.23,41.17,41.22,1200.0,30.0261,30.0699,30.0261,30.0626,1200.0
2010-02-19 15:40:00,41.22,41.29,41.22,41.23,7200.0,30.0626,30.1136,30.0626,30.0699,7200.0
2010-02-19 15:50:00,41.22,41.22,41.18,41.18,3400.0,30.0626,30.0626,30.0334,30.0334,3400.0
2010-02-22 09:30:00,41.26,41.44,41.19,41.41,9800.0,30.0917,30.223,30.0407,30.2011,9800.0
2010-02-22 09:40:00,41.35,41.35,41.24,41.27,2700.0,30.1574,30.1574,30.0771,30.099,2700.0
2010-02-22 09:50:00,41.24,41.24,41.22,41.22,300.0,30.0771,30.0771,30.0626,30.0626,300.0
2010-02-22 10:00:00,41.22,41.22,41.22,41.22,0.0,30.0626,30.0626,30.0626,30.0626,0.0
2010-02-22 10:10:00,41.19,41.21,41.19,41.21,300.0,30.0407,30.0553,30.0407,30.0553,300.0
2010-02-22 10:20:00,41.29,41.29,41.29,41.29,100.0,30.1136,30.1136,30.1136,30.1136,100.0
2010-02-22 10:30:00,41.31,41.33,41.31,41.32,1000.0,30.1282,30.1428,30.1282,30.1355,1000.0
2010-02-22 10:40:00,41.32,41.33,41.29,41.29,700.0,30.1355,30.1428,30.1136,30.1136,700.0
2010-02-22 10:50:00,41.28,41.28,41.24,41.24,300.0,30.1063,30.1063,30.0771,30.0771,300.0
2010-02-22 11:00:00,41.25,41.27,41.24,41.25,900.0,30.0844,30.099,30.0771,30.0844,900.0
2010-02-22 11:10:00,41.21,41.21,41.15,41.2,10100.0,30.0553,30.0553,30.0115,30.048,10100.0
2010-02-22 11:20:00,41.17,41.17,41.17,41.17,400.0,30.0261,30.0261,30.0261,30.0261,400.0
2010-02-22 11:30:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-02-22 11:40:00,41.16,41.17,41.16,41.17,2700.0,30.0188,30.0261,30.0188,30.0261,2700.0
2010-02-22 11:50:00,41.17,41.17,41.17,41.17,100.0,30.0261,30.0261,30.0261,30.0261,100.0
2010-02-22 12:00:00,41.22,41.27,41.21,41.27,59500.0,30.0626,30.099,30.0553,30.099,59500.0
2010-02-22 12:10:00,41.21,41.27,41.21,41.24,19600.0,30.0553,30.099,30.0553,30.0771,19600.0
2010-02-22 12:20:00,41.25,41.25,41.22,41.25,25200.0,30.0844,30.0844,30.0626,30.0844,25200.0
2010-02-22 12:30:00,41.26,41.27,41.26,41.26,600.0,30.0917,30.099,30.0917,30.0917,600.0
2010-02-22 12:40:00,41.27,41.27,41.27,41.27,200.0,30.099,30.099,30.099,30.099,200.0
2010-02-22 12:50:00,41.27,41.27,41.27,41.27,0.0,30.099,30.099,30.099,30.099,0.0
2010-02-22 13:00:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-22 13:10:00,41.24,41.24,41.24,41.24,500.0,30.0771,30.0771,30.0771,30.0771,500.0
2010-02-22 13:20:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:30:00,41.23,41.24,41.23,41.24,1300.0,30.0699,30.0771,30.0699,30.0771,1300.0
2010-02-22 13:40:00,41.24,41.24,41.24,41.24,0.0,30.0771,30.0771,30.0771,30.0771,0.0
2010-02-22 13:50:00,41.3,41.3,41.24,41.24,800.0,30.1209,30.1209,30.0771,30.0771,800.0
2010-02-22 14:00:00,41.27,41.27,41.27,41.27,100.0,30.099,30.099,30.099,30.099,100.0
2010-02-22 14:10:00,41.28,41.3,41.28,41.3,200.0,30.1063,30.1209,30.1063,30.1209,200.0
2010-02-22 14:20:00,41.34,41.34,41.33,41.34,400.0,30.1501,30.1501,30.1428,30.1501,400.0
2010-02-22 14:30:00,41.32,41.32,41.32,41.32,100.0,30.1355,30.1355,30.1355,30.1355,100.0
2010-02-22 14:40:00,41.33,41.36,41.31,41.35,2700.0,30.1428,30.1647,30.1282,30.1574,2700.0
2010-02-22 14:50:00,41.35,41.37,41.35,41.36,600.0,30.1574,30.172,30.1574,30.1647,600.0
2010-02-22 15:00:00,41.35,41.38,41.35,41.38,600.0,30.1574,30.1793,30.1574,30.1793,600.0
2010-02-22 15:10:00,41.4,41.4,41.4,41.4,300.0,30.1938,30.1938,30.1938,30.1938,300.0
2010-02-22 15:20:00,41.39,41.39,41.38,41.38,700.0,30.1865,30.1865,30.1793,30.1793,700.0
2010-02-22 15:30:00,41.37,41.37,41.35,41.36,900.0,30.172,30.172,30.1574,30.1647,900.0
2010-02-22 15:40:00,41.36,41.36,41.26,41.26,12700.0,30.1647,30.1647,30.0917,30.0917,12700.0
2010-02-22 15:50:00,41.24,41.29,41.2,41.29,2600.0,30.0771,30.1136,30.048,30.1136,2600.0
2010-02-23 09:30:00,41.25,41.25,41.1,41.13,5000.0,30.0844,30.0844,29.975,29.9969,5000.0
2010-02-23 09:40:00,41.18,41.18,41.18,41.18,7100.0,30.0334,30.0334,30.0334,30.0334,7100.0
2010-02-23 09:50:00,41.16,41.16,41.1,41.12,900.0,30.0188,30.0188,29.975,29.9896,900.0
2010-02-23 10:00:00,41.09,41.09,40.87,40.87,6100.0,29.9677,29.9677,29.8073,29.8073,6100.0
2010-02-23 10:10:00,40.84,40.84,40.84,40.84,600.0,29.7854,29.7854,29.7854,29.7854,600.0
2010-02-23 10:20:00,40.73,40.77,40.73,40.77,2600.0,29.7052,29.7344,29.7052,29.7344,2600.0
2010-02-23 10:30:00,40.71,40.71,40.71,40.71,300.0,29.6906,29.6906,29.6906,29.6906,300.0
2010-02-23 10:40:00,40.78,40.78,40.78,40.78,100.0,29.7417,29.7417,29.7417,29.7417,100.0
2010-02-23 10:50:00,40.83,40.83,40.83,40.83,100.0,29.7781,29.7781,29.7781,29.7781,100.0
2010-02-23 11:00:00,40.82,40.83,40.82,40.83,800.0,29.7708,29.7781,29.7708,29.7781,800.0
2010-02-23 11:10:00,40.76,40.76,40.75,40.75,200.0,29.7271,29.7271,29.7198,29.7198,200.0
2010-02-23 11:20:00,40.74,40.75,40.74,40.75,300.0,29.7125,29.7198,29.7125,29.7198,300.0
2010-02-23 11:30:00,40.72,40.76,40.72,40.76,300.0,29.6979,29.7271,29.6979,29.7271,300.0
2010-02-23 11:40:00,40.81,40.81,40.78,40.79,1800.0,29.7635,29.7635,29.7417,29.749,1800.0
2010-02-23 11:50:00,40.78,40.78,40.72,40.73,16400.0,29.7417,29.7417,29.6979,29.7052,16400.0
2010-02-23 12:00:00,40.69,40.69,40.69,40.69,2700.0,29.676,29.676,29.676,29.676,2700.0
2010-02-23 12:10:00,40.66,40.66,40.65,40.65,1200.0,29.6541,29.6541,29.6468,29.6468,1200.0
2010-02-23 12:20:00,40.65,40.65,40.65,40.65,0.0,29.6468,29.6468,29.6468,29.6468,0.0
2010-02-23 12:30:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-23 12:40:00,40.6,40.6,40.58,40.58,19800.0,29.6104,29.6104,29.5958,29.5958,19800.0
2010-02-23 12:50:00,40.56,40.62,40.54,40.62,5200.0,29.5812,29.625,29.5666,29.625,5200.0
2010-02-23 13:00:00,40.63,40.63,40.62,40.62,500.0,29.6323,29.6323,29.625,29.625,500.0
2010-02-23 13:10:00,40.62,40.62,40.62,40.62,0.0,29.625,29.625,29.625,29.625,0.0
2010-02-23 13:20:00,40.63,40.68,40.63,40.68,500.0,29.6323,29.6687,29.6323,29.6687,500.0
2010-02-23 13:30:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-02-23 13:40:00,40.64,40.64,40.64,40.64,100.0,29.6396,29.6396,29.6396,29.6396,100.0
2010-02-23 13:50:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-02-23 14:00:00,40.56,40.56,40.56,40.56,100.0,29.5812,29.5812,29.5812,29.5812,100.0
2010-02-23 14:10:00,40.65,40.65,40.63,40.63,900.0,29.6468,29.6468,29.6323,29.6323,900.0
2010-02-23 14:20:00,40.61,40.61,40.61,40.61,200.0,29.6177,29.6177,29.6177,29.6177,200.0
2010-02-23 14:30:00,40.6,40.6,40.6,40.6,2500.0,29.6104,29.6104,29.6104,29.6104,2500.0
2010-02-23 14:40:00,40.63,40.67,40.63,40.67,200.0,29.6323,29.6614,29.6323,29.6614,200.0
2010-02-23 14:50:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-02-23 15:00:00,40.7,40.7,40.67,40.68,400.0,29.6833,29.6833,29.6614,29.6687,400.0
2010-02-23 15:10:00,40.68,40.69,40.68,40.69,400.0,29.6687,29.676,29.6687,29.676,400.0
2010-02-23 15:20:00,40.72,40.72,40.72,40.72,500.0,29.6979,29.6979,29.6979,29.6979,500.0
2010-02-23 15:30:00,40.72,40.74,40.69,40.69,4500.0,29.6979,29.7125,29.676,29.676,4500.0
2010-02-23 15:40:00,40.67,40.67,40.67,40.67,300.0,29.6614,29.6614,29.6614,29.6614,300.0
2010-02-23 15:50:00,40.64,40.66,40.62,40.65,2200.0,29.6396,29.6541,29.625,29.6468,2200.0
2010-02-24 09:30:00,40.7,40.85,40.7,40.81,9200.0,29.6833,29.7927,29.6833,29.7635,9200.0
2010-02-24 09:40:00,40.78,40.9,40.78,40.9,400.0,29.7417,29.8292,29.7417,29.8292,400.0
2010-02-24 09:50:00,40.9,40.9,40.88,40.88,300.0,29.8292,29.8292,29.8146,29.8146,300.0
2010-02-24 10:00:00,40.86,40.86,40.78,40.81,800.0,29.8,29.8,29.7417,29.7635,800.0
2010-02-24 10:10:00,40.75,40.75,40.64,40.64,1000.0,29.7198,29.7198,29.6396,29.6396,1000.0
2010-02-24 10:20:00,40.66,40.66,40.66,40.66,100.0,29.6541,29.6541,29.6541,29.6541,100.0
2010-02-24 10:30:00,40.68,40.89,40.68,40.89,600.0,29.6687,29.8219,29.6687,29.8219,600.0
2010-02-24 10:40:00,40.93,41.06,40.93,41.05,3800.0,29.8511,29.9459,29.8511,29.9386,3800.0
2010-02-24 10:50:00,41.06,41.06,41.03,41.03,2700.0,29.9459,29.9459,29.924,29.924,2700.0
2010-02-24 11:00:00,41.07,41.08,41.03,41.03,2100.0,29.9532,29.9605,29.924,29.924,2100.0
2010-02-24 11:10:00,41.02,41.02,40.92,40.92,500.0,29.9167,29.9167,29.8438,29.8438,500.0
2010-02-24 11:20:00,40.95,40.95,40.9,40.9,140000.0,29.8656,29.8656,29.8292,29.8292,140000.0
2010-02-24 11:30:00,40.95,40.95,40.93,40.93,200.0,29.8656,29.8656,29.8511,29.8511,200.0
2010-02-24 11:40:00,40.94,40.94,40.91,40.91,700.0,29.8584,29.8584,29.8365,29.8365,700.0
2010-02-24 11:50:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 12:00:00,40.91,40.91,40.89,40.89,300.0,29.8365,29.8365,29.8219,29.8219,300.0
2010-02-24 12:10:00,40.93,40.93,40.93,40.93,100.0,29.8511,29.8511,29.8511,29.8511,100.0
2010-02-24 12:20:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-02-24 12:30:00,40.91,40.91,40.91,40.91,1100.0,29.8365,29.8365,29.8365,29.8365,1100.0
2010-02-24 12:40:00,40.91,40.91,40.91,40.91,100.0,29.8365,29.8365,29.8365,29.8365,100.0
2010-02-24 12:50:00,40.92,40.92,40.91,40.91,900.0,29.8438,29.8438,29.8365,29.8365,900.0
2010-02-24 13:00:00,40.87,40.91,40.87,40.91,300.0,29.8073,29.8365,29.8073,29.8365,300.0
2010-02-24 13:10:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:20:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:30:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-24 13:40:00,40.96,40.96,40.96,40.96,100.0,29.8729,29.8729,29.8729,29.8729,100.0
2010-02-24 13:50:00,40.93,40.98,40.93,40.98,600.0,29.8511,29.8875,29.8511,29.8875,600.0
2010-02-24 14:00:00,40.98,40.98,40.98,40.98,0.0,29.8875,29.8875,29.8875,29.8875,0.0
2010-02-24 14:10:00,40.93,40.94,40.9,40.9,2000.0,29.8511,29.8584,29.8292,29.8292,2000.0
2010-02-24 14:20:00,40.91,40.91,40.89,40.89,2100.0,29.8365,29.8365,29.8219,29.8219,2100.0
2010-02-24 14:30:00,40.82,40.83,40.82,40.83,200.0,29.7708,29.7781,29.7708,29.7781,200.0
2010-02-24 14:40:00,40.82,40.86,40.82,40.85,300.0,29.7708,29.8,29.7708,29.7927,300.0
2010-02-24 14:50:00,40.86,40.86,40.84,40.84,1100.0,29.8,29.8,29.7854,29.7854,1100.0
2010-02-24 15:00:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-02-24 15:10:00,40.87,40.9,40.87,40.88,400.0,29.8073,29.8292,29.8073,29.8146,400.0
2010-02-24 15:20:00,40.89,40.89,40.89,40.89,100.0,29.8219,29.8219,29.8219,29.8219,100.0
2010-02-24 15:30:00,40.87,40.93,40.87,40.93,2000.0,29.8073,29.8511,29.8073,29.8511,2000.0
2010-02-24 15:40:00,40.93,40.94,40.93,40.93,1400.0,29.8511,29.8584,29.8511,29.8511,1400.0
2010-02-24 15:50:00,40.95,40.97,40.94,40.97,1600.0,29.8656,29.8802,29.8584,29.8802,1600.0
2010-02-25 09:30:00,40.37,40.37,40.13,40.21,8000.0,29.4426,29.4426,29.2676,29.3259,8000.0
2010-02-25 09:40:00,40.2,40.2,40.12,40.12,31100.0,29.3187,29.3187,29.2603,29.2603,31100.0
2010-02-25 09:50:00,40.19,40.24,40.19,40.24,500.0,29.3114,29.3478,29.3114,29.3478,500.0
2010-02-25 10:00:00,40.2,40.22,40.18,40.22,9100.0,29.3187,29.3332,29.3041,29.3332,9100.0
2010-02-25 10:10:00,40.22,40.25,40.2,40.25,91700.0,29.3332,29.3551,29.3187,29.3551,91700.0
2010-02-25 10:20:00,40.24,40.27,40.22,40.27,2400.0,29.3478,29.3697,29.3332,29.3697,2400.0
2010-02-25 10:30:00,40.26,40.29,40.24,40.25,5700.0,29.3624,29.3843,29.3478,29.3551,5700.0
2010-02-25 10:40:00,40.23,40.28,40.2,40.28,2900.0,29.3405,29.377,29.3187,29.377,2900.0
2010-02-25 10:50:00,40.25,40.29,40.24,40.28,2400.0,29.3551,29.3843,29.3478,29.377,2400.0
2010-02-25 11:00:00,40.28,40.28,40.21,40.22,1900.0,29.377,29.377,29.3259,29.3332,1900.0
2010-02-25 11:10:00,40.26,40.26,40.17,40.17,1600.0,29.3624,29.3624,29.2968,29.2968,1600.0
2010-02-25 11:20:00,40.17,40.24,40.17,40.2,3500.0,29.2968,29.3478,29.2968,29.3187,3500.0
2010-02-25 11:30:00,40.17,40.17,40.17,40.17,800.0,29.2968,29.2968,29.2968,29.2968,800.0
2010-02-25 11:40:00,40.17,40.17,40.17,40.17,300.0,29.2968,29.2968,29.2968,29.2968,300.0
2010-02-25 11:50:00,40.18,40.18,40.16,40.17,400.0,29.3041,29.3041,29.2895,29.2968,400.0
2010-02-25 12:00:00,40.15,40.2,40.15,40.2,1700.0,29.2822,29.3187,29.2822,29.3187,1700.0
2010-02-25 12:10:00,40.21,40.27,40.21,40.26,2100.0,29.3259,29.3697,29.3259,29.3624,2100.0
2010-02-25 12:20:00,40.25,40.25,40.22,40.22,1000.0,29.3551,29.3551,29.3332,29.3332,1000.0
2010-02-25 12:30:00,40.22,40.27,40.22,40.25,2900.0,29.3332,29.3697,29.3332,29.3551,2900.0
2010-02-25 12:40:00,40.27,40.32,40.27,40.3,800.0,29.3697,29.4062,29.3697,29.3916,800.0
2010-02-25 12:50:00,40.3,40.3,40.3,40.3,600.0,29.3916,29.3916,29.3916,29.3916,600.0
2010-02-25 13:00:00,40.31,40.31,40.3,40.3,300.0,29.3989,29.3989,29.3916,29.3916,300.0
2010-02-25 13:10:00,40.3,40.3,40.3,40.3,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2010-02-25 13:20:00,40.29,40.3,40.29,40.29,400.0,29.3843,29.3916,29.3843,29.3843,400.0
2010-02-25 13:30:00,40.27,40.28,40.27,40.28,3500.0,29.3697,29.377,29.3697,29.377,3500.0
2010-02-25 13:40:00,40.3,40.37,40.3,40.37,800.0,29.3916,29.4426,29.3916,29.4426,800.0
2010-02-25 13:50:00,40.4,40.48,40.4,40.48,900.0,29.4645,29.5229,29.4645,29.5229,900.0
2010-02-25 14:00:00,40.6,40.6,40.57,40.57,400.0,29.6104,29.6104,29.5885,29.5885,400.0
2010-02-25 14:10:00,40.53,40.54,40.53,40.54,1200.0,29.5593,29.5666,29.5593,29.5666,1200.0
2010-02-25 14:20:00,40.54,40.55,40.53,40.53,1200.0,29.5666,29.5739,29.5593,29.5593,1200.0
2010-02-25 14:30:00,40.5,40.55,40.5,40.55,1200.0,29.5374,29.5739,29.5374,29.5739,1200.0
2010-02-25 14:40:00,40.52,40.57,40.52,40.55,2000.0,29.552,29.5885,29.552,29.5739,2000.0
2010-02-25 14:50:00,40.51,40.54,40.51,40.54,2600.0,29.5447,29.5666,29.5447,29.5666,2600.0
2010-02-25 15:00:00,40.56,40.62,40.53,40.62,1800.0,29.5812,29.625,29.5593,29.625,1800.0
2010-02-25 15:10:00,40.65,40.65,40.64,40.64,200.0,29.6468,29.6468,29.6396,29.6396,200.0
2010-02-25 15:20:00,40.59,40.61,40.57,40.61,2100.0,29.6031,29.6177,29.5885,29.6177,2100.0
2010-02-25 15:30:00,40.64,40.67,40.64,40.66,1100.0,29.6396,29.6614,29.6396,29.6541,1100.0
2010-02-25 15:40:00,40.68,40.72,40.67,40.71,3600.0,29.6687,29.6979,29.6614,29.6906,3600.0
2010-02-25 15:50:00,40.7,40.73,40.67,40.73,4900.0,29.6833,29.7052,29.6614,29.7052,4900.0
2010-02-26 09:30:00,40.9,40.9,40.75,40.75,900.0,29.8292,29.8292,29.7198,29.7198,900.0
2010-02-26 09:40:00,40.78,40.79,40.78,40.78,400.0,29.7417,29.749,29.7417,29.7417,400.0
2010-02-26 09:50:00,40.8,40.81,40.8,40.81,5300.0,29.7562,29.7635,29.7562,29.7635,5300.0
2010-02-26 10:00:00,40.75,40.75,40.56,40.56,800.0,29.7198,29.7198,29.5812,29.5812,800.0
2010-02-26 10:10:00,40.67,40.74,40.67,40.74,700.0,29.6614,29.7125,29.6614,29.7125,700.0
2010-02-26 10:20:00,40.76,40.81,40.76,40.79,900.0,29.7271,29.7635,29.7271,29.749,900.0
2010-02-26 10:30:00,40.88,40.91,40.82,40.91,4000.0,29.8146,29.8365,29.7708,29.8365,4000.0
2010-02-26 10:40:00,40.95,40.95,40.88,40.88,300.0,29.8656,29.8656,29.8146,29.8146,300.0
2010-02-26 10:50:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-02-26 11:00:00,40.88,40.9,40.88,40.9,600.0,29.8146,29.8292,29.8146,29.8292,600.0
2010-02-26 11:10:00,41.03,41.03,41.03,41.03,100.0,29.924,29.924,29.924,29.924,100.0
2010-02-26 11:20:00,40.94,40.99,40.94,40.99,200.0,29.8584,29.8948,29.8584,29.8948,200.0
2010-02-26 11:30:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 11:40:00,41.04,41.04,41.01,41.01,300.0,29.9313,29.9313,29.9094,29.9094,300.0
2010-02-26 11:50:00,40.98,40.98,40.92,40.92,600.0,29.8875,29.8875,29.8438,29.8438,600.0
2010-02-26 12:00:00,40.95,40.95,40.93,40.93,400.0,29.8656,29.8656,29.8511,29.8511,400.0
2010-02-26 12:10:00,40.91,40.91,40.91,40.91,100.0,29.8365,29.8365,29.8365,29.8365,100.0
2010-02-26 12:20:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:30:00,40.91,40.91,40.91,40.91,0.0,29.8365,29.8365,29.8365,29.8365,0.0
2010-02-26 12:40:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-26 12:50:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-02-26 13:00:00,40.85,40.85,40.85,40.85,100.0,29.7927,29.7927,29.7927,29.7927,100.0
2010-02-26 13:10:00,40.85,40.85,40.85,40.85,0.0,29.7927,29.7927,29.7927,29.7927,0.0
2010-02-26 13:20:00,40.87,40.87,40.87,40.87,100.0,29.8073,29.8073,29.8073,29.8073,100.0
2010-02-26 13:30:00,40.97,40.97,40.97,40.97,300.0,29.8802,29.8802,29.8802,29.8802,300.0
2010-02-26 13:40:00,40.97,40.97,40.97,40.97,0.0,29.8802,29.8802,29.8802,29.8802,0.0
2010-02-26 13:50:00,40.98,40.98,40.98,40.98,100.0,29.8875,29.8875,29.8875,29.8875,100.0
2010-02-26 14:00:00,40.95,40.95,40.94,40.94,400.0,29.8656,29.8656,29.8584,29.8584,400.0
2010-02-26 14:10:00,40.93,40.97,40.93,40.97,6800.0,29.8511,29.8802,29.8511,29.8802,6800.0
2010-02-26 14:20:00,40.96,40.96,40.96,40.96,400.0,29.8729,29.8729,29.8729,29.8729,400.0
2010-02-26 14:30:00,41.0,41.0,40.99,40.99,200.0,29.9021,29.9021,29.8948,29.8948,200.0
2010-02-26 14:40:00,40.99,40.99,40.99,40.99,0.0,29.8948,29.8948,29.8948,29.8948,0.0
2010-02-26 14:50:00,40.96,40.96,40.96,40.96,600.0,29.8729,29.8729,29.8729,29.8729,600.0
2010-02-26 15:00:00,41.02,41.05,40.99,41.0,40600.0,29.9167,29.9386,29.8948,29.9021,40600.0
2010-02-26 15:10:00,41.03,41.05,41.03,41.05,500.0,29.924,29.9386,29.924,29.9386,500.0
2010-02-26 15:20:00,41.06,41.09,41.05,41.05,900.0,29.9459,29.9677,29.9386,29.9386,900.0
2010-02-26 15:30:00,41.04,41.04,41.02,41.02,3500.0,29.9313,29.9313,29.9167,29.9167,3500.0
2010-02-26 15:40:00,41.03,41.04,41.01,41.01,700.0,29.924,29.9313,29.9094,29.9094,700.0
2010-02-26 15:50:00,40.99,41.07,40.97,40.97,3500.0,29.8948,29.9532,29.8802,29.8802,3500.0
2010-03-01 09:30:00,41.17,41.24,41.13,41.2,22300.0,30.0261,30.0771,29.9969,30.048,22300.0
2010-03-01 09:40:00,41.2,41.2,41.19,41.19,1700.0,30.048,30.048,30.0407,30.0407,1700.0
2010-03-01 09:50:00,41.19,41.19,41.1,41.1,2800.0,30.0407,30.0407,29.975,29.975,2800.0
2010-03-01 10:00:00,41.09,41.26,41.08,41.26,6500.0,29.9677,30.0917,29.9605,30.0917,6500.0
2010-03-01 10:10:00,41.28,41.31,41.28,41.31,1100.0,30.1063,30.1282,30.1063,30.1282,1100.0
2010-03-01 10:20:00,41.23,41.23,41.18,41.18,800.0,30.0699,30.0699,30.0334,30.0334,800.0
2010-03-01 10:30:00,41.12,41.12,41.09,41.1,4200.0,29.9896,29.9896,29.9677,29.975,4200.0
2010-03-01 10:40:00,41.1,41.21,41.1,41.19,2801400.0,29.975,30.0553,29.975,30.0407,2801400.0
2010-03-01 10:50:00,41.22,41.26,41.22,41.25,300.0,30.0626,30.0917,30.0626,30.0844,300.0
2010-03-01 11:00:00,41.26,41.3,41.25,41.3,500.0,30.0917,30.1209,30.0844,30.1209,500.0
2010-03-01 11:10:00,41.35,41.35,41.31,41.31,600.0,30.1574,30.1574,30.1282,30.1282,600.0
2010-03-01 11:20:00,41.32,41.33,41.32,41.33,300.0,30.1355,30.1428,30.1355,30.1428,300.0
2010-03-01 11:30:00,41.33,41.37,41.33,41.37,200.0,30.1428,30.172,30.1428,30.172,200.0
2010-03-01 11:40:00,41.38,41.38,41.32,41.33,1900.0,30.1793,30.1793,30.1355,30.1428,1900.0
2010-03-01 11:50:00,41.33,41.35,41.32,41.35,900.0,30.1428,30.1574,30.1355,30.1574,900.0
2010-03-01 12:00:00,41.39,41.4,41.39,41.4,300.0,30.1865,30.1938,30.1865,30.1938,300.0
2010-03-01 12:10:00,41.39,41.4,41.39,41.39,400.0,30.1865,30.1938,30.1865,30.1865,400.0
2010-03-01 12:20:00,41.37,41.4,41.37,41.38,1800.0,30.172,30.1938,30.172,30.1793,1800.0
2010-03-01 12:30:00,41.38,41.38,41.35,41.35,400.0,30.1793,30.1793,30.1574,30.1574,400.0
2010-03-01 12:40:00,41.34,41.35,41.34,41.35,300.0,30.1501,30.1574,30.1501,30.1574,300.0
2010-03-01 12:50:00,41.36,41.36,41.35,41.35,200.0,30.1647,30.1647,30.1574,30.1574,200.0
2010-03-01 13:00:00,41.33,41.33,41.31,41.32,400.0,30.1428,30.1428,30.1282,30.1355,400.0
2010-03-01 13:10:00,41.32,41.32,41.32,41.32,0.0,30.1355,30.1355,30.1355,30.1355,0.0
2010-03-01 13:20:00,41.34,41.34,41.31,41.31,1000.0,30.1501,30.1501,30.1282,30.1282,1000.0
2010-03-01 13:30:00,41.32,41.4,41.32,41.4,24400.0,30.1355,30.1938,30.1355,30.1938,24400.0
2010-03-01 13:40:00,41.39,41.39,41.39,41.39,100.0,30.1865,30.1865,30.1865,30.1865,100.0
2010-03-01 13:50:00,41.42,41.43,41.4,41.43,2000.0,30.2084,30.2157,30.1938,30.2157,2000.0
2010-03-01 14:00:00,41.41,41.41,41.4,41.4,300.0,30.2011,30.2011,30.1938,30.1938,300.0
2010-03-01 14:10:00,41.44,41.44,41.44,41.44,100.0,30.223,30.223,30.223,30.223,100.0
2010-03-01 14:20:00,41.43,41.43,41.42,41.43,300.0,30.2157,30.2157,30.2084,30.2157,300.0
2010-03-01 14:30:00,41.42,41.42,41.41,41.42,900.0,30.2084,30.2084,30.2011,30.2084,900.0
2010-03-01 14:40:00,41.41,41.42,41.4,41.42,2600.0,30.2011,30.2084,30.1938,30.2084,2600.0
2010-03-01 14:50:00,41.4,41.41,41.37,41.41,300.0,30.1938,30.2011,30.172,30.2011,300.0
2010-03-01 15:00:00,41.39,41.39,41.38,41.38,300.0,30.1865,30.1865,30.1793,30.1793,300.0
2010-03-01 15:10:00,41.37,41.39,41.36,41.38,500.0,30.172,30.1865,30.1647,30.1793,500.0
2010-03-01 15:20:00,41.39,41.42,41.38,41.38,4300.0,30.1865,30.2084,30.1793,30.1793,4300.0
2010-03-01 15:30:00,41.38,41.4,41.38,41.4,1000.0,30.1793,30.1938,30.1793,30.1938,1000.0
2010-03-01 15:40:00,41.39,41.39,41.34,41.34,700.0,30.1865,30.1865,30.1501,30.1501,700.0
2010-03-01 15:50:00,41.35,41.43,41.34,41.43,2000.0,30.1574,30.2157,30.1501,30.2157,2000.0
2010-03-02 09:30:00,41.83,41.83,41.57,41.62,19900.0,30.5074,30.5074,30.3178,30.3543,19900.0
2010-03-02 09:40:00,41.61,41.68,41.59,41.59,4100.0,30.347,30.398,30.3324,30.3324,4100.0
2010-03-02 09:50:00,41.62,41.71,41.56,41.71,705600.0,30.3543,30.4199,30.3105,30.4199,705600.0
2010-03-02 10:00:00,41.68,41.68,41.59,41.59,2200.0,30.398,30.398,30.3324,30.3324,2200.0
2010-03-02 10:10:00,41.58,41.59,41.49,41.53,5600.0,30.3251,30.3324,30.2595,30.2886,5600.0
2010-03-02 10:20:00,41.54,41.56,41.53,41.56,3800.0,30.2959,30.3105,30.2886,30.3105,3800.0
2010-03-02 10:30:00,41.56,41.6,41.56,41.6,4300.0,30.3105,30.3397,30.3105,30.3397,4300.0
2010-03-02 10:40:00,41.64,41.64,41.61,41.64,3500.0,30.3689,30.3689,30.347,30.3689,3500.0
2010-03-02 10:50:00,41.65,41.7,41.65,41.7,15700.0,30.3762,30.4126,30.3762,30.4126,15700.0
2010-03-02 11:00:00,41.68,41.68,41.64,41.64,2700.0,30.398,30.398,30.3689,30.3689,2700.0
2010-03-02 11:10:00,41.67,41.71,41.65,41.71,6800.0,30.3908,30.4199,30.3762,30.4199,6800.0
2010-03-02 11:20:00,41.7,41.71,41.67,41.7,2900.0,30.4126,30.4199,30.3908,30.4126,2900.0
2010-03-02 11:30:00,41.69,41.74,41.68,41.74,2000.0,30.4053,30.4418,30.398,30.4418,2000.0
2010-03-02 11:40:00,41.73,41.73,41.67,41.67,2800.0,30.4345,30.4345,30.3908,30.3908,2800.0
2010-03-02 11:50:00,41.67,41.73,41.67,41.7,2500.0,30.3908,30.4345,30.3908,30.4126,2500.0
2010-03-02 12:00:00,41.69,41.72,41.69,41.69,2800.0,30.4053,30.4272,30.4053,30.4053,2800.0
2010-03-02 12:10:00,41.7,41.7,41.64,41.64,1700.0,30.4126,30.4126,30.3689,30.3689,1700.0
2010-03-02 12:20:00,41.64,41.64,41.63,41.63,1700.0,30.3689,30.3689,30.3616,30.3616,1700.0
2010-03-02 12:30:00,41.65,41.66,41.62,41.64,2400.0,30.3762,30.3835,30.3543,30.3689,2400.0
2010-03-02 12:40:00,41.62,41.65,41.62,41.65,1700.0,30.3543,30.3762,30.3543,30.3762,1700.0
2010-03-02 12:50:00,41.65,41.67,41.64,41.67,15100.0,30.3762,30.3908,30.3689,30.3908,15100.0
2010-03-02 13:00:00,41.68,41.71,41.68,41.7,2400.0,30.398,30.4199,30.398,30.4126,2400.0
2010-03-02 13:10:00,41.7,41.73,41.69,41.73,1900.0,30.4126,30.4345,30.4053,30.4345,1900.0
2010-03-02 13:20:00,41.75,41.75,41.72,41.72,2900.0,30.4491,30.4491,30.4272,30.4272,2900.0
2010-03-02 13:30:00,41.72,41.72,41.7,41.7,1800.0,30.4272,30.4272,30.4126,30.4126,1800.0
2010-03-02 13:40:00,41.72,41.74,41.72,41.74,2100.0,30.4272,30.4418,30.4272,30.4418,2100.0
2010-03-02 13:50:00,41.72,41.78,41.72,41.77,3000.0,30.4272,30.471,30.4272,30.4637,3000.0
2010-03-02 14:00:00,41.76,41.76,41.73,41.73,2200.0,30.4564,30.4564,30.4345,30.4345,2200.0
2010-03-02 14:10:00,41.75,41.75,41.69,41.69,23000.0,30.4491,30.4491,30.4053,30.4053,23000.0
2010-03-02 14:20:00,41.7,41.72,41.66,41.66,7500.0,30.4126,30.4272,30.3835,30.3835,7500.0
2010-03-02 14:30:00,41.63,41.66,41.63,41.66,12300.0,30.3616,30.3835,30.3616,30.3835,12300.0
2010-03-02 14:40:00,41.68,41.69,41.65,41.67,4100.0,30.398,30.4053,30.3762,30.3908,4100.0
2010-03-02 14:50:00,41.64,41.64,41.58,41.58,6900.0,30.3689,30.3689,30.3251,30.3251,6900.0
2010-03-02 15:00:00,41.61,41.64,41.6,41.64,10500.0,30.347,30.3689,30.3397,30.3689,10500.0
2010-03-02 15:10:00,41.62,41.66,41.6,41.6,3600.0,30.3543,30.3835,30.3397,30.3397,3600.0
2010-03-02 15:20:00,41.6,41.6,41.55,41.55,23500.0,30.3397,30.3397,30.3032,30.3032,23500.0
2010-03-02 15:30:00,41.54,41.61,41.54,41.58,6900.0,30.2959,30.347,30.2959,30.3251,6900.0
2010-03-02 15:40:00,41.6,41.62,41.57,41.62,15200.0,30.3397,30.3543,30.3178,30.3543,15200.0
2010-03-02 15:50:00,41.62,41.64,41.6,41.64,7200.0,30.3543,30.3689,30.3397,30.3689,7200.0
2010-03-03 09:30:00,41.95,41.95,41.82,41.85,3300.0,30.595,30.595,30.5002,30.522,3300.0
2010-03-03 09:40:00,41.84,41.95,41.81,41.93,10200.0,30.5147,30.595,30.4929,30.5804,10200.0
2010-03-03 09:50:00,42.0,42.0,41.97,41.97,1200.0,30.6314,30.6314,30.6095,30.6095,1200.0
2010-03-03 10:00:00,42.0,42.0,41.93,41.93,700.0,30.6314,30.6314,30.5804,30.5804,700.0
2010-03-03 10:10:00,41.92,41.94,41.92,41.94,300.0,30.5731,30.5877,30.5731,30.5877,300.0
2010-03-03 10:20:00,42.0,42.0,41.96,41.97,2200.0,30.6314,30.6314,30.6023,30.6095,2200.0
2010-03-03 10:30:00,41.96,42.0,41.94,42.0,800.0,30.6023,30.6314,30.5877,30.6314,800.0
2010-03-03 10:40:00,42.04,42.04,41.98,42.02,2300.0,30.6606,30.6606,30.6168,30.646,2300.0
2010-03-03 10:50:00,42.02,42.11,42.02,42.09,1000.0,30.646,30.7117,30.646,30.6971,1000.0
2010-03-03 11:00:00,42.11,42.14,42.1,42.12,1400.0,30.7117,30.7335,30.7044,30.7189,1400.0
2010-03-03 11:10:00,42.1,42.12,42.1,42.11,1300.0,30.7044,30.7189,30.7044,30.7117,1300.0
2010-03-03 11:20:00,42.1,42.15,42.1,42.15,5500.0,30.7044,30.7408,30.7044,30.7408,5500.0
2010-03-03 11:30:00,42.15,42.16,42.12,42.12,15300.0,30.7408,30.7481,30.7189,30.7189,15300.0
2010-03-03 11:40:00,42.13,42.16,42.13,42.16,1100.0,30.7262,30.7481,30.7262,30.7481,1100.0
2010-03-03 11:50:00,42.15,42.16,42.15,42.15,1800.0,30.7408,30.7481,30.7408,30.7408,1800.0
2010-03-03 12:00:00,42.15,42.15,42.1,42.1,3000.0,30.7408,30.7408,30.7044,30.7044,3000.0
2010-03-03 12:10:00,42.11,42.11,42.1,42.11,400.0,30.7117,30.7117,30.7044,30.7117,400.0
2010-03-03 12:20:00,42.11,42.13,42.11,42.11,1700.0,30.7117,30.7262,30.7117,30.7117,1700.0
2010-03-03 12:30:00,42.12,42.12,42.1,42.1,1100.0,30.7189,30.7189,30.7044,30.7044,1100.0
2010-03-03 12:40:00,42.1,42.11,42.08,42.09,2900.0,30.7044,30.7117,30.6898,30.6971,2900.0
2010-03-03 12:50:00,42.08,42.08,42.04,42.04,800.0,30.6898,30.6898,30.6606,30.6606,800.0
2010-03-03 13:00:00,42.07,42.07,42.06,42.06,1900.0,30.6825,30.6825,30.6752,30.6752,1900.0
2010-03-03 13:10:00,42.06,42.06,42.06,42.06,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2010-03-03 13:20:00,42.11,42.11,42.07,42.08,700.0,30.7117,30.7117,30.6825,30.6898,700.0
2010-03-03 13:30:00,42.05,42.05,42.05,42.05,400.0,30.6679,30.6679,30.6679,30.6679,400.0
2010-03-03 13:40:00,42.06,42.07,42.05,42.06,1500.0,30.6752,30.6825,30.6679,30.6752,1500.0
2010-03-03 13:50:00,42.06,42.07,42.06,42.06,800.0,30.6752,30.6825,30.6752,30.6752,800.0
2010-03-03 14:00:00,42.08,42.09,42.08,42.09,1000.0,30.6898,30.6971,30.6898,30.6971,1000.0
2010-03-03 14:10:00,42.08,42.08,42.05,42.05,700.0,30.6898,30.6898,30.6679,30.6679,700.0
2010-03-03 14:20:00,42.0,42.0,41.92,41.94,1800.0,30.6314,30.6314,30.5731,30.5877,1800.0
2010-03-03 14:30:00,41.94,41.97,41.94,41.94,2700.0,30.5877,30.6095,30.5877,30.5877,2700.0
2010-03-03 14:40:00,41.92,41.92,41.84,41.84,4100.0,30.5731,30.5731,30.5147,30.5147,4100.0
2010-03-03 14:50:00,41.82,41.87,41.82,41.85,2300.0,30.5002,30.5366,30.5002,30.522,2300.0
2010-03-03 15:00:00,41.86,41.91,41.85,41.91,1600.0,30.5293,30.5658,30.522,30.5658,1600.0
2010-03-03 15:10:00,41.92,41.94,41.9,41.94,1100.0,30.5731,30.5877,30.5585,30.5877,1100.0
2010-03-03 15:20:00,41.92,41.92,41.91,41.91,1000.0,30.5731,30.5731,30.5658,30.5658,1000.0
2010-03-03 15:30:00,41.91,41.96,41.9,41.95,1100.0,30.5658,30.6023,30.5585,30.595,1100.0
2010-03-03 15:40:00,41.95,41.97,41.94,41.96,1900.0,30.595,30.6095,30.5877,30.6023,1900.0
2010-03-03 15:50:00,41.94,41.94,41.88,41.9,7900.0,30.5877,30.5877,30.5439,30.5585,7900.0
2010-03-04 09:30:00,41.99,41.99,41.95,41.98,5900.0,30.6241,30.6241,30.595,30.6168,5900.0
2010-03-04 09:40:00,42.0,42.01,41.92,41.92,5900.0,30.6314,30.6387,30.5731,30.5731,5900.0
2010-03-04 09:50:00,41.99,41.99,41.99,41.99,5000.0,30.6241,30.6241,30.6241,30.6241,5000.0
2010-03-04 10:00:00,41.96,41.96,41.88,41.88,5600.0,30.6023,30.6023,30.5439,30.5439,5600.0
2010-03-04 10:10:00,41.84,41.84,41.8,41.8,1500.0,30.5147,30.5147,30.4856,30.4856,1500.0
2010-03-04 10:20:00,41.79,41.81,41.78,41.78,28600.0,30.4783,30.4929,30.471,30.471,28600.0
2010-03-04 10:30:00,41.71,41.71,41.71,41.71,700.0,30.4199,30.4199,30.4199,30.4199,700.0
2010-03-04 10:40:00,41.62,41.74,41.62,41.74,14500.0,30.3543,30.4418,30.3543,30.4418,14500.0
2010-03-04 10:50:00,41.71,41.71,41.71,41.71,400.0,30.4199,30.4199,30.4199,30.4199,400.0
2010-03-04 11:00:00,41.72,41.8,41.72,41.8,28900.0,30.4272,30.4856,30.4272,30.4856,28900.0
2010-03-04 11:10:00,41.76,41.76,41.76,41.76,200.0,30.4564,30.4564,30.4564,30.4564,200.0
2010-03-04 11:20:00,41.79,41.8,41.78,41.8,10000.0,30.4783,30.4856,30.471,30.4856,10000.0
2010-03-04 11:30:00,41.78,41.78,41.68,41.69,9900.0,30.471,30.471,30.398,30.4053,9900.0
2010-03-04 11:40:00,41.7,41.71,41.65,41.65,1600.0,30.4126,30.4199,30.3762,30.3762,1600.0
2010-03-04 11:50:00,41.65,41.65,41.65,41.65,0.0,30.3762,30.3762,30.3762,30.3762,0.0
2010-03-04 12:00:00,41.75,41.75,41.7,41.7,800.0,30.4491,30.4491,30.4126,30.4126,800.0
2010-03-04 12:10:00,41.68,41.68,41.68,41.68,100.0,30.398,30.398,30.398,30.398,100.0
2010-03-04 12:20:00,41.72,41.72,41.7,41.7,300.0,30.4272,30.4272,30.4126,30.4126,300.0
2010-03-04 12:30:00,41.7,41.7,41.7,41.7,0.0,30.4126,30.4126,30.4126,30.4126,0.0
2010-03-04 12:40:00,41.69,41.69,41.66,41.67,4600.0,30.4053,30.4053,30.3835,30.3908,4600.0
2010-03-04 12:50:00,41.69,41.72,41.69,41.72,300.0,30.4053,30.4272,30.4053,30.4272,300.0
2010-03-04 13:00:00,41.72,41.72,41.72,41.72,200.0,30.4272,30.4272,30.4272,30.4272,200.0
2010-03-04 13:10:00,41.72,41.72,41.72,41.72,1300.0,30.4272,30.4272,30.4272,30.4272,1300.0
2010-03-04 13:20:00,41.72,41.72,41.71,41.72,1100.0,30.4272,30.4272,30.4199,30.4272,1100.0
2010-03-04 13:30:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 13:40:00,41.67,41.67,41.65,41.65,500.0,30.3908,30.3908,30.3762,30.3762,500.0
2010-03-04 13:50:00,41.67,41.7,41.67,41.69,1900.0,30.3908,30.4126,30.3908,30.4053,1900.0
2010-03-04 14:00:00,41.68,41.7,41.68,41.7,1500.0,30.398,30.4126,30.398,30.4126,1500.0
2010-03-04 14:10:00,41.72,41.72,41.72,41.72,300.0,30.4272,30.4272,30.4272,30.4272,300.0
2010-03-04 14:20:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:30:00,41.72,41.72,41.72,41.72,0.0,30.4272,30.4272,30.4272,30.4272,0.0
2010-03-04 14:40:00,41.75,41.75,41.75,41.75,600.0,30.4491,30.4491,30.4491,30.4491,600.0
2010-03-04 14:50:00,41.75,41.75,41.74,41.74,1800.0,30.4491,30.4491,30.4418,30.4418,1800.0
2010-03-04 15:00:00,41.74,41.75,41.74,41.75,400.0,30.4418,30.4491,30.4418,30.4491,400.0
2010-03-04 15:10:00,41.75,41.75,41.75,41.75,2100.0,30.4491,30.4491,30.4491,30.4491,2100.0
2010-03-04 15:20:00,41.78,41.78,41.78,41.78,100.0,30.471,30.471,30.471,30.471,100.0
2010-03-04 15:30:00,41.78,41.78,41.78,41.78,500.0,30.471,30.471,30.471,30.471,500.0
2010-03-04 15:40:00,41.78,41.8,41.76,41.79,55100.0,30.471,30.4856,30.4564,30.4783,55100.0
2010-03-04 15:50:00,41.77,41.78,41.77,41.77,900.0,30.4637,30.471,30.4637,30.4637,900.0
2010-03-05 09:30:00,42.27,42.27,42.07,42.1,14500.0,30.8283,30.8283,30.6825,30.7044,14500.0
2010-03-05 09:40:00,42.09,42.19,42.09,42.19,300.0,30.6971,30.77,30.6971,30.77,300.0
2010-03-05 09:50:00,42.21,42.22,42.19,42.22,1500.0,30.7846,30.7919,30.77,30.7919,1500.0
2010-03-05 10:00:00,42.2,42.2,42.17,42.2,1000.0,30.7773,30.7773,30.7554,30.7773,1000.0
2010-03-05 10:10:00,42.27,42.31,42.27,42.27,1400.0,30.8283,30.8575,30.8283,30.8283,1400.0
2010-03-05 10:20:00,42.27,42.36,42.27,42.36,1900.0,30.8283,30.894,30.8283,30.894,1900.0
2010-03-05 10:30:00,42.38,42.38,42.35,42.35,5100.0,30.9086,30.9086,30.8867,30.8867,5100.0
2010-03-05 10:40:00,42.34,42.35,42.34,42.35,300.0,30.8794,30.8867,30.8794,30.8867,300.0
2010-03-05 10:50:00,42.36,42.39,42.36,42.39,2500.0,30.894,30.9159,30.894,30.9159,2500.0
2010-03-05 11:00:00,42.4,42.4,42.39,42.4,3400.0,30.9232,30.9232,30.9159,30.9232,3400.0
2010-03-05 11:10:00,42.42,42.45,42.42,42.43,1800.0,30.9377,30.9596,30.9377,30.945,1800.0
2010-03-05 11:20:00,42.43,42.45,42.43,42.45,300.0,30.945,30.9596,30.945,30.9596,300.0
2010-03-05 11:30:00,42.44,42.44,42.42,42.42,500.0,30.9523,30.9523,30.9377,30.9377,500.0
2010-03-05 11:40:00,42.41,42.41,42.4,42.4,300.0,30.9305,30.9305,30.9232,30.9232,300.0
2010-03-05 11:50:00,42.41,42.41,42.39,42.39,500.0,30.9305,30.9305,30.9159,30.9159,500.0
2010-03-05 12:00:00,42.39,42.39,42.39,42.39,0.0,30.9159,30.9159,30.9159,30.9159,0.0
2010-03-05 12:10:00,42.39,42.39,42.36,42.37,1300.0,30.9159,30.9159,30.894,30.9013,1300.0
2010-03-05 12:20:00,42.4,42.4,42.39,42.39,300.0,30.9232,30.9232,30.9159,30.9159,300.0
2010-03-05 12:30:00,42.39,42.39,42.39,42.39,100.0,30.9159,30.9159,30.9159,30.9159,100.0
2010-03-05 12:40:00,42.42,42.42,42.42,42.42,300.0,30.9377,30.9377,30.9377,30.9377,300.0
2010-03-05 12:50:00,42.42,42.42,42.42,42.42,100.0,30.9377,30.9377,30.9377,30.9377,100.0
2010-03-05 13:00:00,42.44,42.44,42.41,42.41,1100.0,30.9523,30.9523,30.9305,30.9305,1100.0
2010-03-05 13:10:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-05 13:20:00,42.45,42.46,42.45,42.46,500.0,30.9596,30.9669,30.9596,30.9669,500.0
2010-03-05 13:30:00,42.47,42.47,42.43,42.43,800.0,30.9742,30.9742,30.945,30.945,800.0
2010-03-05 13:40:00,42.42,42.44,42.42,42.44,200.0,30.9377,30.9523,30.9377,30.9523,200.0
2010-03-05 13:50:00,42.46,42.46,42.46,42.46,200.0,30.9669,30.9669,30.9669,30.9669,200.0
2010-03-05 14:00:00,42.45,42.48,42.45,42.48,300.0,30.9596,30.9815,30.9596,30.9815,300.0
2010-03-05 14:10:00,42.46,42.47,42.45,42.45,400.0,30.9669,30.9742,30.9596,30.9596,400.0
2010-03-05 14:20:00,42.45,42.45,42.45,42.45,300.0,30.9596,30.9596,30.9596,30.9596,300.0
2010-03-05 14:30:00,42.48,42.48,42.48,42.48,100.0,30.9815,30.9815,30.9815,30.9815,100.0
2010-03-05 14:40:00,42.5,42.54,42.5,42.54,4600.0,30.9961,31.0253,30.9961,31.0253,4600.0
2010-03-05 14:50:00,42.55,42.55,42.52,42.55,1300.0,31.0326,31.0326,31.0107,31.0326,1300.0
2010-03-05 15:00:00,42.6,42.65,42.6,42.62,12800.0,31.069,31.1055,31.069,31.0836,12800.0
2010-03-05 15:10:00,42.61,42.61,42.56,42.56,2700.0,31.0763,31.0763,31.0398,31.0398,2700.0
2010-03-05 15:20:00,42.58,42.58,42.56,42.56,400.0,31.0544,31.0544,31.0398,31.0398,400.0
2010-03-05 15:30:00,42.56,42.6,42.56,42.59,1000.0,31.0398,31.069,31.0398,31.0617,1000.0
2010-03-05 15:40:00,42.58,42.61,42.58,42.61,900.0,31.0544,31.0763,31.0544,31.0763,900.0
2010-03-05 15:50:00,42.61,42.61,42.57,42.61,2900.0,31.0763,31.0763,31.0471,31.0763,2900.0
2010-03-08 09:30:00,42.56,42.65,42.56,42.65,1800.0,31.0398,31.1055,31.0398,31.1055,1800.0
2010-03-08 09:40:00,42.7,42.73,42.66,42.66,15500.0,31.142,31.1638,31.1128,31.1128,15500.0
2010-03-08 09:50:00,42.66,42.66,42.66,42.66,0.0,31.1128,31.1128,31.1128,31.1128,0.0
2010-03-08 10:00:00,42.66,42.66,42.65,42.65,2500.0,31.1128,31.1128,31.1055,31.1055,2500.0
2010-03-08 10:10:00,42.68,42.68,42.66,42.66,1100.0,31.1274,31.1274,31.1128,31.1128,1100.0
2010-03-08 10:20:00,42.69,42.69,42.67,42.67,500.0,31.1347,31.1347,31.1201,31.1201,500.0
2010-03-08 10:30:00,42.67,42.67,42.52,42.54,21200.0,31.1201,31.1201,31.0107,31.0253,21200.0
2010-03-08 10:40:00,42.54,42.6,42.5,42.6,18300.0,31.0253,31.069,30.9961,31.069,18300.0
2010-03-08 10:50:00,42.59,42.59,42.56,42.57,12900.0,31.0617,31.0617,31.0398,31.0471,12900.0
2010-03-08 11:00:00,42.57,42.59,42.56,42.59,8000.0,31.0471,31.0617,31.0398,31.0617,8000.0
2010-03-08 11:10:00,42.6,42.6,42.54,42.54,600.0,31.069,31.069,31.0253,31.0253,600.0
2010-03-08 11:20:00,42.5,42.5,42.44,42.44,13400.0,30.9961,30.9961,30.9523,30.9523,13400.0
2010-03-08 11:30:00,42.43,42.48,42.43,42.48,15800.0,30.945,30.9815,30.945,30.9815,15800.0
2010-03-08 11:40:00,42.48,42.5,42.47,42.49,6800.0,30.9815,30.9961,30.9742,30.9888,6800.0
2010-03-08 11:50:00,42.49,42.5,42.46,42.46,6000.0,30.9888,30.9961,30.9669,30.9669,6000.0
2010-03-08 12:00:00,42.44,42.47,42.43,42.46,14900.0,30.9523,30.9742,30.945,30.9669,14900.0
2010-03-08 12:10:00,42.46,42.51,42.46,42.51,43700.0,30.9669,31.0034,30.9669,31.0034,43700.0
2010-03-08 12:20:00,42.51,42.51,42.48,42.51,8400.0,31.0034,31.0034,30.9815,31.0034,8400.0
2010-03-08 12:30:00,42.51,42.52,42.49,42.51,11900.0,31.0034,31.0107,30.9888,31.0034,11900.0
2010-03-08 12:40:00,42.48,42.48,42.47,42.48,10400.0,30.9815,30.9815,30.9742,30.9815,10400.0
2010-03-08 12:50:00,42.49,42.53,42.49,42.53,24700.0,30.9888,31.018,30.9888,31.018,24700.0
2010-03-08 13:00:00,42.54,42.57,42.53,42.53,12000.0,31.0253,31.0471,31.018,31.018,12000.0
2010-03-08 13:10:00,42.53,42.55,42.53,42.53,17000.0,31.018,31.0326,31.018,31.018,17000.0
2010-03-08 13:20:00,42.54,42.54,42.53,42.53,5000.0,31.0253,31.0253,31.018,31.018,5000.0
2010-03-08 13:30:00,42.53,42.55,42.53,42.55,22000.0,31.018,31.0326,31.018,31.0326,22000.0
2010-03-08 13:40:00,42.61,42.62,42.61,42.62,200.0,31.0763,31.0836,31.0763,31.0836,200.0
2010-03-08 13:50:00,42.62,42.62,42.62,42.62,700.0,31.0836,31.0836,31.0836,31.0836,700.0
2010-03-08 14:00:00,42.64,42.64,42.62,42.62,1100.0,31.0982,31.0982,31.0836,31.0836,1100.0
2010-03-08 14:10:00,42.63,42.63,42.58,42.6,3800.0,31.0909,31.0909,31.0544,31.069,3800.0
2010-03-08 14:20:00,42.6,42.6,42.59,42.59,300.0,31.069,31.069,31.0617,31.0617,300.0
2010-03-08 14:30:00,42.61,42.61,42.61,42.61,500.0,31.0763,31.0763,31.0763,31.0763,500.0
2010-03-08 14:40:00,42.59,42.62,42.59,42.61,300.0,31.0617,31.0836,31.0617,31.0763,300.0
2010-03-08 14:50:00,42.61,42.62,42.6,42.6,5900.0,31.0763,31.0836,31.069,31.069,5900.0
2010-03-08 15:00:00,42.59,42.6,42.58,42.6,900.0,31.0617,31.069,31.0544,31.069,900.0
2010-03-08 15:10:00,42.58,42.59,42.58,42.59,1000.0,31.0544,31.0617,31.0544,31.0617,1000.0
2010-03-08 15:20:00,42.6,42.6,42.6,42.6,300.0,31.069,31.069,31.069,31.069,300.0
2010-03-08 15:30:00,42.6,42.6,42.59,42.6,700.0,31.069,31.069,31.0617,31.069,700.0
2010-03-08 15:40:00,42.6,42.62,42.6,42.61,1400.0,31.069,31.0836,31.069,31.0763,1400.0
2010-03-08 15:50:00,42.6,42.6,42.56,42.57,3600.0,31.069,31.069,31.0398,31.0471,3600.0
2010-03-09 09:30:00,42.4,42.4,42.3,42.31,9600.0,30.9232,30.9232,30.8502,30.8575,9600.0
2010-03-09 09:40:00,42.4,42.4,42.36,42.38,1400.0,30.9232,30.9232,30.894,30.9086,1400.0
2010-03-09 09:50:00,42.43,42.43,42.43,42.43,200.0,30.945,30.945,30.945,30.945,200.0
2010-03-09 10:00:00,42.43,42.52,42.41,42.52,1600.0,30.945,31.0107,30.9305,31.0107,1600.0
2010-03-09 10:10:00,42.52,42.52,42.52,42.52,0.0,31.0107,31.0107,31.0107,31.0107,0.0
2010-03-09 10:20:00,42.54,42.54,42.53,42.53,200.0,31.0253,31.0253,31.018,31.018,200.0
2010-03-09 10:30:00,42.54,42.54,42.53,42.53,3900.0,31.0253,31.0253,31.018,31.018,3900.0
2010-03-09 10:40:00,42.56,42.56,42.51,42.51,1600.0,31.0398,31.0398,31.0034,31.0034,1600.0
2010-03-09 10:50:00,42.56,42.61,42.55,42.61,4900.0,31.0398,31.0763,31.0326,31.0763,4900.0
2010-03-09 11:00:00,42.56,42.56,42.53,42.54,700.0,31.0398,31.0398,31.018,31.0253,700.0
2010-03-09 11:10:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:20:00,42.54,42.54,42.54,42.54,0.0,31.0253,31.0253,31.0253,31.0253,0.0
2010-03-09 11:30:00,42.57,42.63,42.57,42.61,1800.0,31.0471,31.0909,31.0471,31.0763,1800.0
2010-03-09 11:40:00,42.59,42.59,42.59,42.59,100.0,31.0617,31.0617,31.0617,31.0617,100.0
2010-03-09 11:50:00,42.58,42.62,42.58,42.62,1600.0,31.0544,31.0836,31.0544,31.0836,1600.0
2010-03-09 12:00:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-09 12:10:00,42.62,42.64,42.62,42.64,300.0,31.0836,31.0982,31.0836,31.0982,300.0
2010-03-09 12:20:00,42.69,42.7,42.69,42.7,700.0,31.1347,31.142,31.1347,31.142,700.0
2010-03-09 12:30:00,42.68,42.68,42.68,42.68,100.0,31.1274,31.1274,31.1274,31.1274,100.0
2010-03-09 12:40:00,42.67,42.67,42.66,42.66,600.0,31.1201,31.1201,31.1128,31.1128,600.0
2010-03-09 12:50:00,42.67,42.74,42.67,42.73,3600.0,31.1201,31.1711,31.1201,31.1638,3600.0
2010-03-09 13:00:00,42.73,42.76,42.73,42.76,2600.0,31.1638,31.1857,31.1638,31.1857,2600.0
2010-03-09 13:10:00,42.74,42.74,42.72,42.72,1000.0,31.1711,31.1711,31.1565,31.1565,1000.0
2010-03-09 13:20:00,42.72,42.72,42.69,42.7,18900.0,31.1565,31.1565,31.1347,31.142,18900.0
2010-03-09 13:30:00,42.69,42.7,42.69,42.7,1400.0,31.1347,31.142,31.1347,31.142,1400.0
2010-03-09 13:40:00,42.7,42.7,42.7,42.7,500.0,31.142,31.142,31.142,31.142,500.0
2010-03-09 13:50:00,42.72,42.72,42.72,42.72,100.0,31.1565,31.1565,31.1565,31.1565,100.0
2010-03-09 14:00:00,42.68,42.69,42.65,42.65,2400.0,31.1274,31.1347,31.1055,31.1055,2400.0
2010-03-09 14:10:00,42.66,42.71,42.65,42.7,2200.0,31.1128,31.1492,31.1055,31.142,2200.0
2010-03-09 14:20:00,42.69,42.69,42.67,42.67,12700.0,31.1347,31.1347,31.1201,31.1201,12700.0
2010-03-09 14:30:00,42.68,42.7,42.6,42.61,133300.0,31.1274,31.142,31.069,31.0763,133300.0
2010-03-09 14:40:00,42.6,42.6,42.56,42.56,200.0,31.069,31.069,31.0398,31.0398,200.0
2010-03-09 14:50:00,42.58,42.58,42.53,42.53,500.0,31.0544,31.0544,31.018,31.018,500.0
2010-03-09 15:00:00,42.56,42.57,42.54,42.54,400.0,31.0398,31.0471,31.0253,31.0253,400.0
2010-03-09 15:10:00,42.54,42.56,42.49,42.49,26300.0,31.0253,31.0398,30.9888,30.9888,26300.0
2010-03-09 15:20:00,42.45,42.45,42.45,42.45,100.0,30.9596,30.9596,30.9596,30.9596,100.0
2010-03-09 15:30:00,42.41,42.41,42.41,42.41,100.0,30.9305,30.9305,30.9305,30.9305,100.0
2010-03-09 15:40:00,42.41,42.41,42.41,42.41,0.0,30.9305,30.9305,30.9305,30.9305,0.0
2010-03-09 15:50:00,42.49,42.52,42.49,42.51,1800.0,30.9888,31.0107,30.9888,31.0034,1800.0
2010-03-10 09:30:00,42.61,42.61,42.61,42.61,100.0,31.0763,31.0763,31.0763,31.0763,100.0
2010-03-10 09:40:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 09:50:00,42.61,42.61,42.61,42.61,0.0,31.0763,31.0763,31.0763,31.0763,0.0
2010-03-10 10:00:00,42.64,42.64,42.64,42.64,200.0,31.0982,31.0982,31.0982,31.0982,200.0
2010-03-10 10:10:00,42.67,42.71,42.67,42.67,600.0,31.1201,31.1492,31.1201,31.1201,600.0
2010-03-10 10:20:00,42.65,42.7,42.64,42.7,35000.0,31.1055,31.142,31.0982,31.142,35000.0
2010-03-10 10:30:00,42.73,42.78,42.73,42.76,2800.0,31.1638,31.2003,31.1638,31.1857,2800.0
2010-03-10 10:40:00,42.79,42.8,42.79,42.79,1300.0,31.2076,31.2149,31.2076,31.2076,1300.0
2010-03-10 10:50:00,42.79,42.79,42.79,42.79,200.0,31.2076,31.2076,31.2076,31.2076,200.0
2010-03-10 11:00:00,42.8,42.89,42.8,42.88,700.0,31.2149,31.2805,31.2149,31.2732,700.0
2010-03-10 11:10:00,42.83,42.83,42.83,42.83,500.0,31.2368,31.2368,31.2368,31.2368,500.0
2010-03-10 11:20:00,42.85,42.85,42.8,42.82,9700.0,31.2514,31.2514,31.2149,31.2295,9700.0
2010-03-10 11:30:00,42.82,42.82,42.82,42.82,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2010-03-10 11:40:00,42.75,42.75,42.7,42.7,4000.0,31.1784,31.1784,31.142,31.142,4000.0
2010-03-10 11:50:00,42.72,42.75,42.72,42.75,200.0,31.1565,31.1784,31.1565,31.1784,200.0
2010-03-10 12:00:00,42.75,42.75,42.75,42.75,0.0,31.1784,31.1784,31.1784,31.1784,0.0
2010-03-10 12:10:00,42.61,42.62,42.59,42.59,6700.0,31.0763,31.0836,31.0617,31.0617,6700.0
2010-03-10 12:20:00,42.63,42.65,42.59,42.59,800.0,31.0909,31.1055,31.0617,31.0617,800.0
2010-03-10 12:30:00,42.57,42.57,42.54,42.57,500.0,31.0471,31.0471,31.0253,31.0471,500.0
2010-03-10 12:40:00,42.59,42.6,42.58,42.6,600.0,31.0617,31.069,31.0544,31.069,600.0
2010-03-10 12:50:00,42.6,42.66,42.6,42.66,300.0,31.069,31.1128,31.069,31.1128,300.0
2010-03-10 13:00:00,42.67,42.68,42.62,42.64,2800.0,31.1201,31.1274,31.0836,31.0982,2800.0
2010-03-10 13:10:00,42.67,42.73,42.65,42.7,1100.0,31.1201,31.1638,31.1055,31.142,1100.0
2010-03-10 13:20:00,42.69,42.69,42.64,42.64,400.0,31.1347,31.1347,31.0982,31.0982,400.0
2010-03-10 13:30:00,42.63,42.7,42.62,42.65,600.0,31.0909,31.142,31.0836,31.1055,600.0
2010-03-10 13:40:00,42.65,42.69,42.65,42.67,500.0,31.1055,31.1347,31.1055,31.1201,500.0
2010-03-10 13:50:00,42.65,42.66,42.61,42.61,400.0,31.1055,31.1128,31.0763,31.0763,400.0
2010-03-10 14:00:00,42.61,42.67,42.59,42.66,4000.0,31.0763,31.1201,31.0617,31.1128,4000.0
2010-03-10 14:10:00,42.68,42.75,42.68,42.75,2100.0,31.1274,31.1784,31.1274,31.1784,2100.0
2010-03-10 14:20:00,42.76,42.76,42.75,42.75,2800.0,31.1857,31.1857,31.1784,31.1784,2800.0
2010-03-10 14:30:00,42.75,42.75,42.73,42.73,500.0,31.1784,31.1784,31.1638,31.1638,500.0
2010-03-10 14:40:00,42.74,42.76,42.74,42.76,600.0,31.1711,31.1857,31.1711,31.1857,600.0
2010-03-10 14:50:00,42.77,42.79,42.73,42.73,4000.0,31.193,31.2076,31.1638,31.1638,4000.0
2010-03-10 15:00:00,42.75,42.77,42.73,42.73,9500.0,31.1784,31.193,31.1638,31.1638,9500.0
2010-03-10 15:10:00,42.75,42.8,42.75,42.8,3300.0,31.1784,31.2149,31.1784,31.2149,3300.0
2010-03-10 15:20:00,42.77,42.77,42.65,42.65,900.0,31.193,31.193,31.1055,31.1055,900.0
2010-03-10 15:30:00,42.64,42.64,42.59,42.59,2600.0,31.0982,31.0982,31.0617,31.0617,2600.0
2010-03-10 15:40:00,42.62,42.66,42.61,42.66,2200.0,31.0836,31.1128,31.0763,31.1128,2200.0
2010-03-10 15:50:00,42.67,42.74,42.67,42.68,3500.0,31.1201,31.1711,31.1201,31.1274,3500.0
2010-03-11 09:30:00,42.51,42.59,42.51,42.53,6700.0,31.0034,31.0617,31.0034,31.018,6700.0
2010-03-11 09:40:00,42.62,42.65,42.59,42.59,11300.0,31.0836,31.1055,31.0617,31.0617,11300.0
2010-03-11 09:50:00,42.49,42.49,42.49,42.49,100.0,30.9888,30.9888,30.9888,30.9888,100.0
2010-03-11 10:00:00,42.53,42.67,42.53,42.67,1900.0,31.018,31.1201,31.018,31.1201,1900.0
2010-03-11 10:10:00,42.59,42.61,42.55,42.57,3900.0,31.0617,31.0763,31.0326,31.0471,3900.0
2010-03-11 10:20:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:30:00,42.57,42.57,42.57,42.57,0.0,31.0471,31.0471,31.0471,31.0471,0.0
2010-03-11 10:40:00,42.7,42.75,42.7,42.72,31100.0,31.142,31.1784,31.142,31.1565,31100.0
2010-03-11 10:50:00,42.72,42.8,42.71,42.78,18300.0,31.1565,31.2149,31.1492,31.2003,18300.0
2010-03-11 11:00:00,42.78,42.79,42.72,42.73,7100.0,31.2003,31.2076,31.1565,31.1638,7100.0
2010-03-11 11:10:00,42.73,42.73,42.69,42.72,5100.0,31.1638,31.1638,31.1347,31.1565,5100.0
2010-03-11 11:20:00,42.72,42.72,42.72,42.72,500.0,31.1565,31.1565,31.1565,31.1565,500.0
2010-03-11 11:30:00,42.72,42.72,42.69,42.69,600.0,31.1565,31.1565,31.1347,31.1347,600.0
2010-03-11 11:40:00,42.69,42.71,42.69,42.71,7600.0,31.1347,31.1492,31.1347,31.1492,7600.0
2010-03-11 11:50:00,42.71,42.71,42.7,42.7,500.0,31.1492,31.1492,31.142,31.142,500.0
2010-03-11 12:00:00,42.7,42.7,42.69,42.7,1200.0,31.142,31.142,31.1347,31.142,1200.0
2010-03-11 12:10:00,42.7,42.7,42.63,42.68,15800.0,31.142,31.142,31.0909,31.1274,15800.0
2010-03-11 12:20:00,42.62,42.62,42.62,42.62,700.0,31.0836,31.0836,31.0836,31.0836,700.0
2010-03-11 12:30:00,42.62,42.63,42.62,42.63,400.0,31.0836,31.0909,31.0836,31.0909,400.0
2010-03-11 12:40:00,42.67,42.68,42.67,42.68,600.0,31.1201,31.1274,31.1201,31.1274,600.0
2010-03-11 12:50:00,42.67,42.67,42.67,42.67,300.0,31.1201,31.1201,31.1201,31.1201,300.0
2010-03-11 13:00:00,42.7,42.7,42.7,42.7,900.0,31.142,31.142,31.142,31.142,900.0
2010-03-11 13:10:00,42.75,42.75,42.71,42.71,500.0,31.1784,31.1784,31.1492,31.1492,500.0
2010-03-11 13:20:00,42.72,42.72,42.71,42.71,700.0,31.1565,31.1565,31.1492,31.1492,700.0
2010-03-11 13:30:00,42.72,42.73,42.71,42.73,1000.0,31.1565,31.1638,31.1492,31.1638,1000.0
2010-03-11 13:40:00,42.71,42.74,42.71,42.74,300.0,31.1492,31.1711,31.1492,31.1711,300.0
2010-03-11 13:50:00,42.73,42.74,42.7,42.71,1100.0,31.1638,31.1711,31.142,31.1492,1100.0
2010-03-11 14:00:00,42.7,42.7,42.7,42.7,700.0,31.142,31.142,31.142,31.142,700.0
2010-03-11 14:10:00,42.68,42.68,42.68,42.68,1000.0,31.1274,31.1274,31.1274,31.1274,1000.0
2010-03-11 14:20:00,42.69,42.7,42.67,42.67,4100.0,31.1347,31.142,31.1201,31.1201,4100.0
2010-03-11 14:30:00,42.67,42.71,42.67,42.71,1500.0,31.1201,31.1492,31.1201,31.1492,1500.0
2010-03-11 14:40:00,42.71,42.71,42.71,42.71,1300.0,31.1492,31.1492,31.1492,31.1492,1300.0
2010-03-11 14:50:00,42.72,42.72,42.72,42.72,600.0,31.1565,31.1565,31.1565,31.1565,600.0
2010-03-11 15:00:00,42.74,42.81,42.73,42.81,2000.0,31.1711,31.2222,31.1638,31.2222,2000.0
2010-03-11 15:10:00,42.81,42.86,42.8,42.8,2200.0,31.2222,31.2586,31.2149,31.2149,2200.0
2010-03-11 15:20:00,42.81,42.86,42.8,42.81,1700.0,31.2222,31.2586,31.2149,31.2222,1700.0
2010-03-11 15:30:00,42.82,42.83,42.82,42.83,2600.0,31.2295,31.2368,31.2295,31.2368,2600.0
2010-03-11 15:40:00,42.82,42.88,42.82,42.84,3200.0,31.2295,31.2732,31.2295,31.2441,3200.0
2010-03-11 15:50:00,42.84,42.89,42.84,42.85,10100.0,31.2441,31.2805,31.2441,31.2514,10100.0
2010-03-12 09:30:00,43.25,43.25,43.05,43.06,3300.0,31.5431,31.5431,31.3972,31.4045,3300.0
2010-03-12 09:40:00,43.06,43.06,43.04,43.04,1200.0,31.4045,31.4045,31.3899,31.3899,1200.0
2010-03-12 09:50:00,43.08,43.09,43.06,43.09,2700.0,31.4191,31.4264,31.4045,31.4264,2700.0
2010-03-12 10:00:00,43.08,43.08,42.87,42.87,7000.0,31.4191,31.4191,31.2659,31.2659,7000.0
2010-03-12 10:10:00,42.93,42.94,42.89,42.9,7100.0,31.3097,31.317,31.2805,31.2878,7100.0
2010-03-12 10:20:00,42.87,42.96,42.85,42.96,13000.0,31.2659,31.3316,31.2514,31.3316,13000.0
2010-03-12 10:30:00,42.96,42.99,42.87,42.97,10000.0,31.3316,31.3535,31.2659,31.3389,10000.0
2010-03-12 10:40:00,42.96,43.0,42.87,42.92,18000.0,31.3316,31.3607,31.2659,31.3024,18000.0
2010-03-12 10:50:00,42.93,43.01,42.91,42.99,18700.0,31.3097,31.368,31.2951,31.3535,18700.0
2010-03-12 11:00:00,42.91,42.93,42.88,42.93,5300.0,31.2951,31.3097,31.2732,31.3097,5300.0
2010-03-12 11:10:00,42.93,42.94,42.92,42.94,9900.0,31.3097,31.317,31.3024,31.317,9900.0
2010-03-12 11:20:00,43.01,43.01,43.01,43.01,100.0,31.368,31.368,31.368,31.368,100.0
2010-03-12 11:30:00,42.96,42.98,42.96,42.98,400.0,31.3316,31.3462,31.3316,31.3462,400.0
2010-03-12 11:40:00,42.98,43.03,42.96,42.99,12000.0,31.3462,31.3826,31.3316,31.3535,12000.0
2010-03-12 11:50:00,42.99,42.99,42.98,42.98,4300.0,31.3535,31.3535,31.3462,31.3462,4300.0
2010-03-12 12:00:00,42.95,42.95,42.95,42.95,1100.0,31.3243,31.3243,31.3243,31.3243,1100.0
2010-03-12 12:10:00,42.98,43.02,42.98,42.98,6900.0,31.3462,31.3753,31.3462,31.3462,6900.0
2010-03-12 12:20:00,42.98,42.98,42.97,42.97,1200.0,31.3462,31.3462,31.3389,31.3389,1200.0
2010-03-12 12:30:00,42.98,42.98,42.93,42.93,4000.0,31.3462,31.3462,31.3097,31.3097,4000.0
2010-03-12 12:40:00,42.95,42.96,42.95,42.96,800.0,31.3243,31.3316,31.3243,31.3316,800.0
2010-03-12 12:50:00,42.96,42.99,42.96,42.99,1400.0,31.3316,31.3535,31.3316,31.3535,1400.0
2010-03-12 13:00:00,42.99,42.99,42.99,42.99,2000.0,31.3535,31.3535,31.3535,31.3535,2000.0
2010-03-12 13:10:00,43.01,43.01,43.01,43.01,1000.0,31.368,31.368,31.368,31.368,1000.0
2010-03-12 13:20:00,43.01,43.01,43.01,43.01,0.0,31.368,31.368,31.368,31.368,0.0
2010-03-12 13:30:00,43.03,43.04,43.03,43.04,600.0,31.3826,31.3899,31.3826,31.3899,600.0
2010-03-12 13:40:00,43.04,43.04,43.04,43.04,0.0,31.3899,31.3899,31.3899,31.3899,0.0
2010-03-12 13:50:00,43.0,43.0,43.0,43.0,600.0,31.3607,31.3607,31.3607,31.3607,600.0
2010-03-12 14:00:00,43.03,43.03,43.03,43.03,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2010-03-12 14:10:00,43.05,43.05,43.05,43.05,2700.0,31.3972,31.3972,31.3972,31.3972,2700.0
2010-03-12 14:20:00,43.05,43.05,43.0,43.0,200.0,31.3972,31.3972,31.3607,31.3607,200.0
2010-03-12 14:30:00,42.99,43.04,42.99,43.04,1100.0,31.3535,31.3899,31.3535,31.3899,1100.0
2010-03-12 14:40:00,42.99,42.99,42.99,42.99,100.0,31.3535,31.3535,31.3535,31.3535,100.0
2010-03-12 14:50:00,42.99,42.99,42.99,42.99,0.0,31.3535,31.3535,31.3535,31.3535,0.0
2010-03-12 15:00:00,42.98,43.02,42.97,42.97,1700.0,31.3462,31.3753,31.3389,31.3389,1700.0
2010-03-12 15:10:00,42.99,42.99,42.99,42.99,100.0,31.3535,31.3535,31.3535,31.3535,100.0
2010-03-12 15:20:00,42.95,42.95,42.95,42.95,100.0,31.3243,31.3243,31.3243,31.3243,100.0
2010-03-12 15:30:00,42.95,42.97,42.95,42.97,5700.0,31.3243,31.3389,31.3243,31.3389,5700.0
2010-03-12 15:40:00,42.98,43.03,42.98,43.03,1000.0,31.3462,31.3826,31.3462,31.3826,1000.0
2010-03-12 15:50:00,43.01,43.05,43.01,43.05,700.0,31.368,31.3972,31.368,31.3972,700.0
2010-03-15 09:30:00,42.77,42.81,42.77,42.81,3500.0,31.193,31.2222,31.193,31.2222,3500.0
2010-03-15 09:40:00,42.91,42.91,42.91,42.91,200.0,31.2951,31.2951,31.2951,31.2951,200.0
2010-03-15 09:50:00,42.91,42.91,42.91,42.91,0.0,31.2951,31.2951,31.2951,31.2951,0.0
2010-03-15 10:00:00,42.76,42.8,42.76,42.8,2800.0,31.1857,31.2149,31.1857,31.2149,2800.0
2010-03-15 10:10:00,42.77,42.81,42.77,42.8,1800.0,31.193,31.2222,31.193,31.2149,1800.0
2010-03-15 10:20:00,42.82,42.82,42.8,42.8,300.0,31.2295,31.2295,31.2149,31.2149,300.0
2010-03-15 10:30:00,42.78,42.82,42.78,42.82,400.0,31.2003,31.2295,31.2003,31.2295,400.0
2010-03-15 10:40:00,42.77,42.77,42.77,42.77,100.0,31.193,31.193,31.193,31.193,100.0
2010-03-15 10:50:00,42.76,42.79,42.76,42.79,2300.0,31.1857,31.2076,31.1857,31.2076,2300.0
2010-03-15 11:00:00,42.78,42.78,42.72,42.72,400.0,31.2003,31.2003,31.1565,31.1565,400.0
2010-03-15 11:10:00,42.7,42.7,42.59,42.62,7700.0,31.142,31.142,31.0617,31.0836,7700.0
2010-03-15 11:20:00,42.6,42.64,42.6,42.64,1800.0,31.069,31.0982,31.069,31.0982,1800.0
2010-03-15 11:30:00,42.6,42.61,42.6,42.61,1900.0,31.069,31.0763,31.069,31.0763,1900.0
2010-03-15 11:40:00,42.66,42.66,42.65,42.65,2500.0,31.1128,31.1128,31.1055,31.1055,2500.0
2010-03-15 11:50:00,42.64,42.65,42.62,42.65,1800.0,31.0982,31.1055,31.0836,31.1055,1800.0
2010-03-15 12:00:00,42.63,42.63,42.6,42.62,4400.0,31.0909,31.0909,31.069,31.0836,4400.0
2010-03-15 12:10:00,42.62,42.62,42.62,42.62,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2010-03-15 12:20:00,42.66,42.67,42.66,42.67,400.0,31.1128,31.1201,31.1128,31.1201,400.0
2010-03-15 12:30:00,42.66,42.66,42.65,42.65,200.0,31.1128,31.1128,31.1055,31.1055,200.0
2010-03-15 12:40:00,42.69,42.69,42.67,42.67,200.0,31.1347,31.1347,31.1201,31.1201,200.0
2010-03-15 12:50:00,42.68,42.68,42.67,42.68,3100.0,31.1274,31.1274,31.1201,31.1274,3100.0
2010-03-15 13:00:00,42.67,42.68,42.67,42.68,5200.0,31.1201,31.1274,31.1201,31.1274,5200.0
2010-03-15 13:10:00,42.68,42.68,42.68,42.68,200.0,31.1274,31.1274,31.1274,31.1274,200.0
2010-03-15 13:20:00,42.69,42.7,42.69,42.69,2500.0,31.1347,31.142,31.1347,31.1347,2500.0
2010-03-15 13:30:00,42.71,42.72,42.71,42.72,400.0,31.1492,31.1565,31.1492,31.1565,400.0
2010-03-15 13:40:00,42.73,42.73,42.73,42.73,300.0,31.1638,31.1638,31.1638,31.1638,300.0
2010-03-15 13:50:00,42.74,42.74,42.74,42.74,100.0,31.1711,31.1711,31.1711,31.1711,100.0
2010-03-15 14:00:00,42.74,42.74,42.7,42.7,11900.0,31.1711,31.1711,31.142,31.142,11900.0
2010-03-15 14:10:00,42.69,42.69,42.69,42.69,600.0,31.1347,31.1347,31.1347,31.1347,600.0
2010-03-15 14:20:00,42.7,42.71,42.7,42.71,400.0,31.142,31.1492,31.142,31.1492,400.0
2010-03-15 14:30:00,42.7,42.7,42.68,42.7,4400.0,31.142,31.142,31.1274,31.142,4400.0
2010-03-15 14:40:00,42.71,42.76,42.71,42.76,500.0,31.1492,31.1857,31.1492,31.1857,500.0
2010-03-15 14:50:00,42.76,42.79,42.76,42.78,1800.0,31.1857,31.2076,31.1857,31.2003,1800.0
2010-03-15 15:00:00,42.77,42.8,42.77,42.78,500.0,31.193,31.2149,31.193,31.2003,500.0
2010-03-15 15:10:00,42.8,42.82,42.8,42.81,1700.0,31.2149,31.2295,31.2149,31.2222,1700.0
2010-03-15 15:20:00,42.84,42.89,42.82,42.88,5500.0,31.2441,31.2805,31.2295,31.2732,5500.0
2010-03-15 15:30:00,42.87,42.89,42.86,42.89,3100.0,31.2659,31.2805,31.2586,31.2805,3100.0
2010-03-15 15:40:00,42.9,42.95,42.9,42.94,5500.0,31.2878,31.3243,31.2878,31.317,5500.0
2010-03-15 15:50:00,42.95,42.95,42.92,42.93,6200.0,31.3243,31.3243,31.3024,31.3097,6200.0
2010-03-16 09:30:00,42.94,42.94,42.94,42.94,400.0,31.317,31.317,31.317,31.317,400.0
2010-03-16 09:40:00,42.95,42.95,42.95,42.95,200.0,31.3243,31.3243,31.3243,31.3243,200.0
2010-03-16 09:50:00,42.98,43.03,42.98,43.03,4100.0,31.3462,31.3826,31.3462,31.3826,4100.0
2010-03-16 10:00:00,43.03,43.03,43.03,43.03,300.0,31.3826,31.3826,31.3826,31.3826,300.0
2010-03-16 10:10:00,43.02,43.02,42.99,43.0,17000.0,31.3753,31.3753,31.3535,31.3607,17000.0
2010-03-16 10:20:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:30:00,43.0,43.0,43.0,43.0,16800.0,31.3607,31.3607,31.3607,31.3607,16800.0
2010-03-16 10:40:00,43.0,43.0,43.0,43.0,0.0,31.3607,31.3607,31.3607,31.3607,0.0
2010-03-16 10:50:00,43.03,43.03,43.03,43.03,100.0,31.3826,31.3826,31.3826,31.3826,100.0
2010-03-16 11:00:00,43.18,43.2,43.18,43.2,2200.0,31.492,31.5066,31.492,31.5066,2200.0
2010-03-16 11:10:00,43.2,43.21,43.2,43.21,5100.0,31.5066,31.5139,31.5066,31.5139,5100.0
2010-03-16 11:20:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:30:00,43.21,43.21,43.21,43.21,0.0,31.5139,31.5139,31.5139,31.5139,0.0
2010-03-16 11:40:00,43.25,43.26,43.24,43.26,400.0,31.5431,31.5504,31.5358,31.5504,400.0
2010-03-16 11:50:00,43.25,43.25,43.24,43.25,4600.0,31.5431,31.5431,31.5358,31.5431,4600.0
2010-03-16 12:00:00,43.25,43.25,43.25,43.25,0.0,31.5431,31.5431,31.5431,31.5431,0.0
2010-03-16 12:10:00,43.25,43.25,43.22,43.25,2900.0,31.5431,31.5431,31.5212,31.5431,2900.0
2010-03-16 12:20:00,43.2,43.2,43.2,43.2,200.0,31.5066,31.5066,31.5066,31.5066,200.0
2010-03-16 12:30:00,43.2,43.2,43.2,43.2,3800.0,31.5066,31.5066,31.5066,31.5066,3800.0
2010-03-16 12:40:00,43.2,43.2,43.2,43.2,0.0,31.5066,31.5066,31.5066,31.5066,0.0
2010-03-16 12:50:00,43.15,43.15,43.15,43.15,300.0,31.4701,31.4701,31.4701,31.4701,300.0
2010-03-16 13:00:00,43.16,43.16,43.16,43.16,300.0,31.4774,31.4774,31.4774,31.4774,300.0
2010-03-16 13:10:00,43.16,43.16,43.16,43.16,100.0,31.4774,31.4774,31.4774,31.4774,100.0
2010-03-16 13:20:00,43.15,43.2,43.15,43.15,1100.0,31.4701,31.5066,31.4701,31.4701,1100.0
2010-03-16 13:30:00,43.17,43.17,43.17,43.17,300.0,31.4847,31.4847,31.4847,31.4847,300.0
2010-03-16 13:40:00,43.16,43.16,43.15,43.15,2400.0,31.4774,31.4774,31.4701,31.4701,2400.0
2010-03-16 13:50:00,43.15,43.15,43.15,43.15,0.0,31.4701,31.4701,31.4701,31.4701,0.0
2010-03-16 14:00:00,43.1,43.1,43.1,43.1,200.0,31.4337,31.4337,31.4337,31.4337,200.0
2010-03-16 14:10:00,43.17,43.23,43.17,43.23,200.0,31.4847,31.5285,31.4847,31.5285,200.0
2010-03-16 14:20:00,43.28,43.28,43.28,43.28,100.0,31.565,31.565,31.565,31.565,100.0
2010-03-16 14:30:00,43.23,43.25,43.22,43.25,800.0,31.5285,31.5431,31.5212,31.5431,800.0
2010-03-16 14:40:00,43.13,43.13,43.07,43.07,30500.0,31.4556,31.4556,31.4118,31.4118,30500.0
2010-03-16 14:50:00,43.1,43.19,43.1,43.19,500.0,31.4337,31.4993,31.4337,31.4993,500.0
2010-03-16 15:00:00,43.19,43.19,43.19,43.19,900.0,31.4993,31.4993,31.4993,31.4993,900.0
2010-03-16 15:10:00,43.18,43.22,43.1,43.22,30800.0,31.492,31.5212,31.4337,31.5212,30800.0
2010-03-16 15:20:00,43.24,43.28,43.23,43.28,1300.0,31.5358,31.565,31.5285,31.565,1300.0
2010-03-16 15:30:00,43.25,43.26,43.2,43.26,30800.0,31.5431,31.5504,31.5066,31.5504,30800.0
2010-03-16 15:40:00,43.24,43.26,43.24,43.26,800.0,31.5358,31.5504,31.5358,31.5504,800.0
2010-03-16 15:50:00,43.3,43.33,43.3,43.31,3800.0,31.5795,31.6014,31.5795,31.5868,3800.0
2010-03-17 09:30:00,43.63,43.63,43.5,43.55,11600.0,31.8202,31.8202,31.7254,31.7619,11600.0
2010-03-17 09:40:00,43.55,43.59,43.55,43.58,8000.0,31.7619,31.791,31.7619,31.7838,8000.0
2010-03-17 09:50:00,43.56,43.58,43.56,43.57,2700.0,31.7692,31.7838,31.7692,31.7765,2700.0
2010-03-17 10:00:00,43.63,43.65,43.61,43.63,4200.0,31.8202,31.8348,31.8056,31.8202,4200.0
2010-03-17 10:10:00,43.63,43.64,43.59,43.63,8300.0,31.8202,31.8275,31.791,31.8202,8300.0
2010-03-17 10:20:00,43.64,43.64,43.6,43.6,6400.0,31.8275,31.8275,31.7983,31.7983,6400.0
2010-03-17 10:30:00,43.59,43.6,43.56,43.57,10600.0,31.791,31.7983,31.7692,31.7765,10600.0
2010-03-17 10:40:00,43.59,43.6,43.59,43.6,2600.0,31.791,31.7983,31.791,31.7983,2600.0
2010-03-17 10:50:00,43.61,43.62,43.6,43.62,1000.0,31.8056,31.8129,31.7983,31.8129,1000.0
2010-03-17 11:00:00,43.63,43.63,43.6,43.6,1000.0,31.8202,31.8202,31.7983,31.7983,1000.0
2010-03-17 11:10:00,43.59,43.63,43.59,43.63,1400.0,31.791,31.8202,31.791,31.8202,1400.0
2010-03-17 11:20:00,43.64,43.67,43.64,43.67,600.0,31.8275,31.8494,31.8275,31.8494,600.0
2010-03-17 11:30:00,43.66,43.66,43.65,43.65,1000.0,31.8421,31.8421,31.8348,31.8348,1000.0
2010-03-17 11:40:00,43.67,43.68,43.67,43.68,400.0,31.8494,31.8567,31.8494,31.8567,400.0
2010-03-17 11:50:00,43.66,43.68,43.65,43.66,14200.0,31.8421,31.8567,31.8348,31.8421,14200.0
2010-03-17 12:00:00,43.64,43.67,43.64,43.67,600.0,31.8275,31.8494,31.8275,31.8494,600.0
2010-03-17 12:10:00,43.66,43.67,43.66,43.67,800.0,31.8421,31.8494,31.8421,31.8494,800.0
2010-03-17 12:20:00,43.68,43.68,43.66,43.67,1500.0,31.8567,31.8567,31.8421,31.8494,1500.0
2010-03-17 12:30:00,43.65,43.66,43.64,43.66,3100.0,31.8348,31.8421,31.8275,31.8421,3100.0
2010-03-17 12:40:00,43.67,43.67,43.67,43.67,200.0,31.8494,31.8494,31.8494,31.8494,200.0
2010-03-17 12:50:00,43.69,43.7,43.69,43.7,1900.0,31.864,31.8713,31.864,31.8713,1900.0
2010-03-17 13:00:00,43.71,43.71,43.69,43.7,5100.0,31.8786,31.8786,31.864,31.8713,5100.0
2010-03-17 13:10:00,43.72,43.72,43.71,43.71,500.0,31.8859,31.8859,31.8786,31.8786,500.0
2010-03-17 13:20:00,43.71,43.71,43.71,43.71,0.0,31.8786,31.8786,31.8786,31.8786,0.0
2010-03-17 13:30:00,43.75,43.79,43.75,43.79,700.0,31.9077,31.9369,31.9077,31.9369,700.0
2010-03-17 13:40:00,43.79,43.81,43.78,43.78,2000.0,31.9369,31.9515,31.9296,31.9296,2000.0
2010-03-17 13:50:00,43.77,43.79,43.77,43.79,4400.0,31.9223,31.9369,31.9223,31.9369,4400.0
2010-03-17 14:00:00,43.78,43.78,43.78,43.78,1900.0,31.9296,31.9296,31.9296,31.9296,1900.0
2010-03-17 14:10:00,43.77,43.81,43.77,43.81,600.0,31.9223,31.9515,31.9223,31.9515,600.0
2010-03-17 14:20:00,43.8,43.81,43.78,43.79,27000.0,31.9442,31.9515,31.9296,31.9369,27000.0
2010-03-17 14:30:00,43.79,43.79,43.72,43.72,26100.0,31.9369,31.9369,31.8859,31.8859,26100.0
2010-03-17 14:40:00,43.72,43.74,43.72,43.73,400.0,31.8859,31.9004,31.8859,31.8932,400.0
2010-03-17 14:50:00,43.68,43.69,43.65,43.67,7000.0,31.8567,31.864,31.8348,31.8494,7000.0
2010-03-17 15:00:00,43.65,43.67,43.64,43.67,1500.0,31.8348,31.8494,31.8275,31.8494,1500.0
2010-03-17 15:10:00,43.64,43.64,43.64,43.64,700.0,31.8275,31.8275,31.8275,31.8275,700.0
2010-03-17 15:20:00,43.63,43.64,43.57,43.58,1900.0,31.8202,31.8275,31.7765,31.7838,1900.0
2010-03-17 15:30:00,43.59,43.61,43.59,43.61,1200.0,31.791,31.8056,31.791,31.8056,1200.0
2010-03-17 15:40:00,43.61,43.67,43.58,43.67,2100.0,31.8056,31.8494,31.7838,31.8494,2100.0
2010-03-17 15:50:00,43.65,43.68,43.64,43.68,7100.0,31.8348,31.8567,31.8275,31.8567,7100.0
2010-03-18 09:30:00,43.67,43.67,43.45,43.55,6300.0,31.8494,31.8494,31.6889,31.7619,6300.0
2010-03-18 09:40:00,43.56,43.58,43.54,43.58,400.0,31.7692,31.7838,31.7546,31.7838,400.0
2010-03-18 09:50:00,43.56,43.56,43.56,43.56,100.0,31.7692,31.7692,31.7692,31.7692,100.0
2010-03-18 10:00:00,43.6,43.6,43.57,43.57,600.0,31.7983,31.7983,31.7765,31.7765,600.0
2010-03-18 10:10:00,43.54,43.56,43.54,43.56,700.0,31.7546,31.7692,31.7546,31.7692,700.0
2010-03-18 10:20:00,43.59,43.59,43.55,43.57,900.0,31.791,31.791,31.7619,31.7765,900.0
2010-03-18 10:30:00,43.56,43.57,43.49,43.49,3100.0,31.7692,31.7765,31.7181,31.7181,3100.0
2010-03-18 10:40:00,43.49,43.49,43.45,43.48,8100.0,31.7181,31.7181,31.6889,31.7108,8100.0
2010-03-18 10:50:00,43.49,43.53,43.49,43.53,4100.0,31.7181,31.7473,31.7181,31.7473,4100.0
2010-03-18 11:00:00,43.53,43.56,43.53,43.54,1000.0,31.7473,31.7692,31.7473,31.7546,1000.0
2010-03-18 11:10:00,43.51,43.51,43.51,43.51,200.0,31.7327,31.7327,31.7327,31.7327,200.0
2010-03-18 11:20:00,43.49,43.5,43.49,43.5,1000.0,31.7181,31.7254,31.7181,31.7254,1000.0
2010-03-18 11:30:00,43.48,43.48,43.4,43.4,900.0,31.7108,31.7108,31.6525,31.6525,900.0
2010-03-18 11:40:00,43.42,43.42,43.33,43.34,400.0,31.6671,31.6671,31.6014,31.6087,400.0
2010-03-18 11:50:00,43.37,43.37,43.37,43.37,600.0,31.6306,31.6306,31.6306,31.6306,600.0
2010-03-18 12:00:00,43.37,43.37,43.32,43.32,800.0,31.6306,31.6306,31.5941,31.5941,800.0
2010-03-18 12:10:00,43.36,43.36,43.36,43.36,400.0,31.6233,31.6233,31.6233,31.6233,400.0
2010-03-18 12:20:00,43.38,43.39,43.37,43.39,6700.0,31.6379,31.6452,31.6306,31.6452,6700.0
2010-03-18 12:30:00,43.41,43.41,43.38,43.38,2700.0,31.6598,31.6598,31.6379,31.6379,2700.0
2010-03-18 12:40:00,43.39,43.4,43.35,43.4,1800.0,31.6452,31.6525,31.616,31.6525,1800.0
2010-03-18 12:50:00,43.39,43.39,43.39,43.39,600.0,31.6452,31.6452,31.6452,31.6452,600.0
2010-03-18 13:00:00,43.4,43.4,43.4,43.4,100.0,31.6525,31.6525,31.6525,31.6525,100.0
2010-03-18 13:10:00,43.48,43.49,43.48,43.48,1500.0,31.7108,31.7181,31.7108,31.7108,1500.0
2010-03-18 13:20:00,43.48,43.48,43.48,43.48,7200.0,31.7108,31.7108,31.7108,31.7108,7200.0
2010-03-18 13:30:00,43.48,43.48,43.41,43.48,28900.0,31.7108,31.7108,31.6598,31.7108,28900.0
2010-03-18 13:40:00,43.46,43.46,43.45,43.45,3400.0,31.6962,31.6962,31.6889,31.6889,3400.0
2010-03-18 13:50:00,43.45,43.45,43.45,43.45,100.0,31.6889,31.6889,31.6889,31.6889,100.0
2010-03-18 14:00:00,43.45,43.45,43.44,43.44,900.0,31.6889,31.6889,31.6816,31.6816,900.0
2010-03-18 14:10:00,43.45,43.45,43.45,43.45,200.0,31.6889,31.6889,31.6889,31.6889,200.0
2010-03-18 14:20:00,43.45,43.45,43.41,43.41,6200.0,31.6889,31.6889,31.6598,31.6598,6200.0
2010-03-18 14:30:00,43.46,43.46,43.45,43.45,2800.0,31.6962,31.6962,31.6889,31.6889,2800.0
2010-03-18 14:40:00,43.44,43.44,43.43,43.44,9200.0,31.6816,31.6816,31.6744,31.6816,9200.0
2010-03-18 14:50:00,43.41,43.41,43.36,43.38,39500.0,31.6598,31.6598,31.6233,31.6379,39500.0
2010-03-18 15:00:00,43.38,43.39,43.37,43.38,16100.0,31.6379,31.6452,31.6306,31.6379,16100.0
2010-03-18 15:10:00,43.39,43.39,43.39,43.39,300.0,31.6452,31.6452,31.6452,31.6452,300.0
2010-03-18 15:20:00,43.42,43.42,43.42,43.42,700.0,31.6671,31.6671,31.6671,31.6671,700.0
2010-03-18 15:30:00,43.45,43.53,43.45,43.48,15400.0,31.6889,31.7473,31.6889,31.7108,15400.0
2010-03-18 15:40:00,43.49,43.49,43.39,43.46,43200.0,31.7181,31.7181,31.6452,31.6962,43200.0
2010-03-18 15:50:00,43.46,43.48,43.41,43.41,6600.0,31.6962,31.7108,31.6598,31.6598,6600.0
2010-03-19 09:30:00,43.65,43.65,43.42,43.47,13600.0,31.8348,31.8348,31.6671,31.7035,13600.0
2010-03-19 09:40:00,43.43,43.43,43.39,43.39,400.0,31.6744,31.6744,31.6452,31.6452,400.0
2010-03-19 09:50:00,43.41,43.43,43.39,43.39,800.0,31.6598,31.6744,31.6452,31.6452,800.0
2010-03-19 10:00:00,43.39,43.39,43.3,43.34,1100.0,31.6452,31.6452,31.5795,31.6087,1100.0
2010-03-19 10:10:00,43.25,43.25,43.25,43.25,300.0,31.5431,31.5431,31.5431,31.5431,300.0
2010-03-19 10:20:00,43.25,43.25,43.16,43.2,2000.0,31.5431,31.5431,31.4774,31.5066,2000.0
2010-03-19 10:30:00,43.18,43.21,43.15,43.21,5200.0,31.492,31.5139,31.4701,31.5139,5200.0
2010-03-19 10:40:00,43.21,43.22,43.2,43.22,1500.0,31.5139,31.5212,31.5066,31.5212,1500.0
2010-03-19 10:50:00,43.21,43.21,43.18,43.19,2400.0,31.5139,31.5139,31.492,31.4993,2400.0
2010-03-19 11:00:00,43.18,43.18,43.13,43.15,2500.0,31.492,31.492,31.4556,31.4701,2500.0
2010-03-19 11:10:00,43.14,43.15,42.98,42.98,3800.0,31.4629,31.4701,31.3462,31.3462,3800.0
2010-03-19 11:20:00,43.04,43.04,43.04,43.04,1500.0,31.3899,31.3899,31.3899,31.3899,1500.0
2010-03-19 11:30:00,43.03,43.03,43.03,43.03,500.0,31.3826,31.3826,31.3826,31.3826,500.0
2010-03-19 11:40:00,43.04,43.05,43.04,43.05,1100.0,31.3899,31.3972,31.3899,31.3972,1100.0
2010-03-19 11:50:00,43.11,43.11,43.11,43.11,100.0,31.441,31.441,31.441,31.441,100.0
2010-03-19 12:00:00,43.12,43.14,43.11,43.14,1000.0,31.4483,31.4629,31.441,31.4629,1000.0
2010-03-19 12:10:00,43.13,43.13,43.1,43.1,5600.0,31.4556,31.4556,31.4337,31.4337,5600.0
2010-03-19 12:20:00,43.07,43.13,43.07,43.12,1400.0,31.4118,31.4556,31.4118,31.4483,1400.0
2010-03-19 12:30:00,43.13,43.13,43.11,43.11,800.0,31.4556,31.4556,31.441,31.441,800.0
2010-03-19 12:40:00,43.11,43.12,43.1,43.12,900.0,31.441,31.4483,31.4337,31.4483,900.0
2010-03-19 12:50:00,43.12,43.12,43.11,43.11,400.0,31.4483,31.4483,31.441,31.441,400.0
2010-03-19 13:00:00,43.12,43.14,43.1,43.11,6900.0,31.4483,31.4629,31.4337,31.441,6900.0
2010-03-19 13:10:00,43.14,43.14,43.11,43.11,2300.0,31.4629,31.4629,31.441,31.441,2300.0
2010-03-19 13:20:00,43.11,43.11,43.05,43.05,28600.0,31.441,31.441,31.3972,31.3972,28600.0
2010-03-19 13:30:00,43.1,43.11,43.1,43.11,1000.0,31.4337,31.441,31.4337,31.441,1000.0
2010-03-19 13:40:00,43.1,43.1,43.04,43.04,37600.0,31.4337,31.4337,31.3899,31.3899,37600.0
2010-03-19 13:50:00,43.09,43.09,43.07,43.07,5500.0,31.4264,31.4264,31.4118,31.4118,5500.0
2010-03-19 14:00:00,43.07,43.09,43.07,43.07,43900.0,31.4118,31.4264,31.4118,31.4118,43900.0
2010-03-19 14:10:00,43.08,43.08,43.03,43.04,15800.0,31.4191,31.4191,31.3826,31.3899,15800.0
2010-03-19 14:20:00,43.03,43.11,43.03,43.11,35300.0,31.3826,31.441,31.3826,31.441,35300.0
2010-03-19 14:30:00,43.11,43.11,43.09,43.09,6300.0,31.441,31.441,31.4264,31.4264,6300.0
2010-03-19 14:40:00,43.08,43.09,43.03,43.03,47100.0,31.4191,31.4264,31.3826,31.3826,47100.0
2010-03-19 14:50:00,43.06,43.06,43.05,43.05,17200.0,31.4045,31.4045,31.3972,31.3972,17200.0
2010-03-19 15:00:00,43.05,43.06,43.05,43.06,2200.0,31.3972,31.4045,31.3972,31.4045,2200.0
2010-03-19 15:10:00,43.06,43.07,43.02,43.07,29900.0,31.4045,31.4118,31.3753,31.4118,29900.0
2010-03-19 15:20:00,43.06,43.09,43.06,43.07,3000.0,31.4045,31.4264,31.4045,31.4118,3000.0
2010-03-19 15:30:00,43.02,43.02,43.0,43.01,1200.0,31.3753,31.3753,31.3607,31.368,1200.0
2010-03-19 15:40:00,43.01,43.08,42.96,43.08,5400.0,31.368,31.4191,31.3316,31.4191,5400.0
2010-03-19 15:50:00,43.1,43.1,43.05,43.05,6600.0,31.4337,31.4337,31.3972,31.3972,6600.0
2010-03-22 09:30:00,42.86,42.89,42.48,42.71,6700.0,31.2586,31.2805,30.9815,31.1492,6700.0
2010-03-22 09:40:00,42.71,42.84,42.71,42.83,800.0,31.1492,31.2441,31.1492,31.2368,800.0
2010-03-22 09:50:00,42.82,42.91,42.81,42.9,900.0,31.2295,31.2951,31.2222,31.2878,900.0
2010-03-22 10:00:00,42.88,42.88,42.85,42.85,400.0,31.2732,31.2732,31.2514,31.2514,400.0
2010-03-22 10:10:00,42.86,42.88,42.85,42.86,700.0,31.2586,31.2732,31.2514,31.2586,700.0
2010-03-22 10:20:00,42.86,43.05,42.86,43.04,2400.0,31.2586,31.3972,31.2586,31.3899,2400.0
2010-03-22 10:30:00,43.07,43.07,43.04,43.04,1200.0,31.4118,31.4118,31.3899,31.3899,1200.0
2010-03-22 10:40:00,43.06,43.06,43.06,43.06,100.0,31.4045,31.4045,31.4045,31.4045,100.0
2010-03-22 10:50:00,43.13,43.18,43.13,43.17,1400.0,31.4556,31.492,31.4556,31.4847,1400.0
2010-03-22 11:00:00,43.15,43.21,43.15,43.21,600.0,31.4701,31.5139,31.4701,31.5139,600.0
2010-03-22 11:10:00,43.21,43.21,43.14,43.14,10300.0,31.5139,31.5139,31.4629,31.4629,10300.0
2010-03-22 11:20:00,43.15,43.16,43.15,43.15,800.0,31.4701,31.4774,31.4701,31.4701,800.0
2010-03-22 11:30:00,43.12,43.13,43.1,43.12,900.0,31.4483,31.4556,31.4337,31.4483,900.0
2010-03-22 11:40:00,43.15,43.15,43.15,43.15,100.0,31.4701,31.4701,31.4701,31.4701,100.0
2010-03-22 11:50:00,43.16,43.17,43.16,43.17,200.0,31.4774,31.4847,31.4774,31.4847,200.0
2010-03-22 12:00:00,43.17,43.18,43.15,43.16,4300.0,31.4847,31.492,31.4701,31.4774,4300.0
2010-03-22 12:10:00,43.18,43.18,43.16,43.16,900.0,31.492,31.492,31.4774,31.4774,900.0
2010-03-22 12:20:00,43.15,43.15,43.14,43.14,300.0,31.4701,31.4701,31.4629,31.4629,300.0
2010-03-22 12:30:00,43.23,43.27,43.23,43.24,1300.0,31.5285,31.5577,31.5285,31.5358,1300.0
2010-03-22 12:40:00,43.24,43.24,43.24,43.24,0.0,31.5358,31.5358,31.5358,31.5358,0.0
2010-03-22 12:50:00,43.24,43.25,43.24,43.25,300.0,31.5358,31.5431,31.5358,31.5431,300.0
2010-03-22 13:00:00,43.33,43.33,43.32,43.32,200.0,31.6014,31.6014,31.5941,31.5941,200.0
2010-03-22 13:10:00,43.32,43.33,43.32,43.33,300.0,31.5941,31.6014,31.5941,31.6014,300.0
2010-03-22 13:20:00,43.32,43.32,43.29,43.29,1800.0,31.5941,31.5941,31.5723,31.5723,1800.0
2010-03-22 13:30:00,43.3,43.3,43.26,43.29,99400.0,31.5795,31.5795,31.5504,31.5723,99400.0
2010-03-22 13:40:00,43.28,43.29,43.28,43.29,200.0,31.565,31.5723,31.565,31.5723,200.0
2010-03-22 13:50:00,43.31,43.31,43.3,43.3,500.0,31.5868,31.5868,31.5795,31.5795,500.0
2010-03-22 14:00:00,43.28,43.28,43.24,43.26,300.0,31.565,31.565,31.5358,31.5504,300.0
2010-03-22 14:10:00,43.25,43.25,43.22,43.22,4000.0,31.5431,31.5431,31.5212,31.5212,4000.0
2010-03-22 14:20:00,43.22,43.22,43.21,43.21,1300.0,31.5212,31.5212,31.5139,31.5139,1300.0
2010-03-22 14:30:00,43.22,43.28,43.21,43.22,22600.0,31.5212,31.565,31.5139,31.5212,22600.0
2010-03-22 14:40:00,43.22,43.25,43.21,43.25,91200.0,31.5212,31.5431,31.5139,31.5431,91200.0
2010-03-22 14:50:00,43.26,43.28,43.26,43.26,700.0,31.5504,31.565,31.5504,31.5504,700.0
2010-03-22 15:00:00,43.23,43.23,43.22,43.22,700.0,31.5285,31.5285,31.5212,31.5212,700.0
2010-03-22 15:10:00,43.23,43.23,43.23,43.23,300.0,31.5285,31.5285,31.5285,31.5285,300.0
2010-03-22 15:20:00,43.25,43.27,43.25,43.26,700.0,31.5431,31.5577,31.5431,31.5504,700.0
2010-03-22 15:30:00,43.21,43.22,43.21,43.22,300.0,31.5139,31.5212,31.5139,31.5212,300.0
2010-03-22 15:40:00,43.22,43.24,43.22,43.24,800.0,31.5212,31.5358,31.5212,31.5358,800.0
2010-03-22 15:50:00,43.23,43.23,43.16,43.22,1900.0,31.5285,31.5285,31.4774,31.5212,1900.0
2010-03-23 09:30:00,43.37,43.37,43.19,43.23,6500.0,31.6306,31.6306,31.4993,31.5285,6500.0
2010-03-23 09:40:00,43.21,43.22,43.21,43.22,600.0,31.5139,31.5212,31.5139,31.5212,600.0
2010-03-23 09:50:00,43.22,43.22,43.19,43.19,500.0,31.5212,31.5212,31.4993,31.4993,500.0
2010-03-23 10:00:00,43.28,43.28,43.19,43.25,800.0,31.565,31.565,31.4993,31.5431,800.0
2010-03-23 10:10:00,43.28,43.34,43.27,43.34,700.0,31.565,31.6087,31.5577,31.6087,700.0
2010-03-23 10:20:00,43.34,43.39,43.33,43.36,900.0,31.6087,31.6452,31.6014,31.6233,900.0
2010-03-23 10:30:00,43.34,43.34,43.31,43.31,300.0,31.6087,31.6087,31.5868,31.5868,300.0
2010-03-23 10:40:00,43.29,43.35,43.29,43.31,600.0,31.5723,31.616,31.5723,31.5868,600.0
2010-03-23 10:50:00,43.34,43.34,43.26,43.28,5200.0,31.6087,31.6087,31.5504,31.565,5200.0
2010-03-23 11:00:00,43.22,43.22,43.17,43.17,4600.0,31.5212,31.5212,31.4847,31.4847,4600.0
2010-03-23 11:10:00,43.21,43.21,43.21,43.21,5300.0,31.5139,31.5139,31.5139,31.5139,5300.0
2010-03-23 11:20:00,43.21,43.21,43.2,43.2,400.0,31.5139,31.5139,31.5066,31.5066,400.0
2010-03-23 11:30:00,43.21,43.21,43.21,43.21,200.0,31.5139,31.5139,31.5139,31.5139,200.0
2010-03-23 11:40:00,43.25,43.25,43.24,43.25,600.0,31.5431,31.5431,31.5358,31.5431,600.0
2010-03-23 11:50:00,43.29,43.3,43.29,43.3,300.0,31.5723,31.5795,31.5723,31.5795,300.0
2010-03-23 12:00:00,43.32,43.42,43.31,43.42,2900.0,31.5941,31.6671,31.5868,31.6671,2900.0
2010-03-23 12:10:00,43.37,43.37,43.37,43.37,200.0,31.6306,31.6306,31.6306,31.6306,200.0
2010-03-23 12:20:00,43.33,43.33,43.32,43.32,400.0,31.6014,31.6014,31.5941,31.5941,400.0
2010-03-23 12:30:00,43.31,43.31,43.26,43.28,300.0,31.5868,31.5868,31.5504,31.565,300.0
2010-03-23 12:40:00,43.28,43.3,43.25,43.3,4700.0,31.565,31.5795,31.5431,31.5795,4700.0
2010-03-23 12:50:00,43.28,43.31,43.27,43.31,1400.0,31.565,31.5868,31.5577,31.5868,1400.0
2010-03-23 13:00:00,43.31,43.31,43.31,43.31,300.0,31.5868,31.5868,31.5868,31.5868,300.0
2010-03-23 13:10:00,43.29,43.32,43.28,43.28,800.0,31.5723,31.5941,31.565,31.565,800.0
2010-03-23 13:20:00,43.31,43.34,43.27,43.3,26900.0,31.5868,31.6087,31.5577,31.5795,26900.0
2010-03-23 13:30:00,43.34,43.35,43.34,43.35,300.0,31.6087,31.616,31.6087,31.616,300.0
2010-03-23 13:40:00,43.32,43.32,43.24,43.24,1100.0,31.5941,31.5941,31.5358,31.5358,1100.0
2010-03-23 13:50:00,43.25,43.29,43.25,43.29,400.0,31.5431,31.5723,31.5431,31.5723,400.0
2010-03-23 14:00:00,43.24,43.26,43.19,43.26,57000.0,31.5358,31.5504,31.4993,31.5504,57000.0
2010-03-23 14:10:00,43.27,43.27,43.26,43.26,40300.0,31.5577,31.5577,31.5504,31.5504,40300.0
2010-03-23 14:20:00,43.26,43.3,43.26,43.29,1000.0,31.5504,31.5795,31.5504,31.5723,1000.0
2010-03-23 14:30:00,43.25,43.3,43.25,43.29,98700.0,31.5431,31.5795,31.5431,31.5723,98700.0
2010-03-23 14:40:00,43.28,43.31,43.27,43.29,2600.0,31.565,31.5868,31.5577,31.5723,2600.0
2010-03-23 14:50:00,43.26,43.26,43.25,43.25,400.0,31.5504,31.5504,31.5431,31.5431,400.0
2010-03-23 15:00:00,43.29,43.35,43.2,43.35,27500.0,31.5723,31.616,31.5066,31.616,27500.0
2010-03-23 15:10:00,43.31,43.39,43.31,43.39,800.0,31.5868,31.6452,31.5868,31.6452,800.0
2010-03-23 15:20:00,43.37,43.44,43.36,43.39,49800.0,31.6306,31.6816,31.6233,31.6452,49800.0
2010-03-23 15:30:00,43.41,43.44,43.37,43.37,68400.0,31.6598,31.6816,31.6306,31.6306,68400.0
2010-03-23 15:40:00,43.4,43.47,43.4,43.45,8000.0,31.6525,31.7035,31.6525,31.6889,8000.0
2010-03-23 15:50:00,43.44,43.46,43.41,43.43,11900.0,31.6816,31.6962,31.6598,31.6744,11900.0
2010-03-24 09:30:00,43.2,43.2,42.95,42.97,9800.0,31.5066,31.5066,31.3243,31.3389,9800.0
2010-03-24 09:40:00,43.05,43.05,43.05,43.05,1000.0,31.3972,31.3972,31.3972,31.3972,1000.0
2010-03-24 09:50:00,43.09,43.09,43.04,43.06,1500.0,31.4264,31.4264,31.3899,31.4045,1500.0
2010-03-24 10:00:00,43.05,43.06,43.05,43.06,300.0,31.3972,31.4045,31.3972,31.4045,300.0
2010-03-24 10:10:00,43.13,43.16,43.13,43.16,1100.0,31.4556,31.4774,31.4556,31.4774,1100.0
2010-03-24 10:20:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:30:00,43.16,43.16,43.16,43.16,0.0,31.4774,31.4774,31.4774,31.4774,0.0
2010-03-24 10:40:00,43.1,43.14,43.07,43.1,5900.0,31.4337,31.4629,31.4118,31.4337,5900.0
2010-03-24 10:50:00,43.1,43.14,43.09,43.11,7300.0,31.4337,31.4629,31.4264,31.441,7300.0
2010-03-24 11:00:00,43.09,43.1,43.03,43.03,1300.0,31.4264,31.4337,31.3826,31.3826,1300.0
2010-03-24 11:10:00,43.01,43.04,42.92,42.92,600.0,31.368,31.3899,31.3024,31.3024,600.0
2010-03-24 11:20:00,42.91,42.97,42.91,42.95,1700.0,31.2951,31.3389,31.2951,31.3243,1700.0
2010-03-24 11:30:00,42.94,42.97,42.94,42.97,1700.0,31.317,31.3389,31.317,31.3389,1700.0
2010-03-24 11:40:00,43.01,43.02,42.97,42.99,2800.0,31.368,31.3753,31.3389,31.3535,2800.0
2010-03-24 11:50:00,43.0,43.06,43.0,43.06,2300.0,31.3607,31.4045,31.3607,31.4045,2300.0
2010-03-24 12:00:00,43.03,43.09,43.01,43.09,2000.0,31.3826,31.4264,31.368,31.4264,2000.0
2010-03-24 12:10:00,43.08,43.08,43.06,43.06,10300.0,31.4191,31.4191,31.4045,31.4045,10300.0
2010-03-24 12:20:00,43.07,43.07,43.07,43.07,2700.0,31.4118,31.4118,31.4118,31.4118,2700.0
2010-03-24 12:30:00,43.11,43.11,43.1,43.1,500.0,31.441,31.441,31.4337,31.4337,500.0
2010-03-24 12:40:00,43.09,43.12,43.09,43.12,500.0,31.4264,31.4483,31.4264,31.4483,500.0
2010-03-24 12:50:00,43.13,43.13,43.1,43.1,1500.0,31.4556,31.4556,31.4337,31.4337,1500.0
2010-03-24 13:00:00,43.09,43.09,42.99,43.02,1000.0,31.4264,31.4264,31.3535,31.3753,1000.0
2010-03-24 13:10:00,43.03,43.03,42.95,42.95,19600.0,31.3826,31.3826,31.3243,31.3243,19600.0
2010-03-24 13:20:00,42.98,42.98,42.98,42.98,1500.0,31.3462,31.3462,31.3462,31.3462,1500.0
2010-03-24 13:30:00,43.01,43.01,43.0,43.01,1600.0,31.368,31.368,31.3607,31.368,1600.0
2010-03-24 13:40:00,43.0,43.0,42.99,42.99,1000.0,31.3607,31.3607,31.3535,31.3535,1000.0
2010-03-24 13:50:00,42.92,42.95,42.91,42.95,1000.0,31.3024,31.3243,31.2951,31.3243,1000.0
2010-03-24 14:00:00,42.97,43.0,42.97,43.0,1600.0,31.3389,31.3607,31.3389,31.3607,1600.0
2010-03-24 14:10:00,43.02,43.04,43.01,43.04,2500.0,31.3753,31.3899,31.368,31.3899,2500.0
2010-03-24 14:20:00,43.04,43.04,43.04,43.04,400.0,31.3899,31.3899,31.3899,31.3899,400.0
2010-03-24 14:30:00,43.03,43.04,43.02,43.03,4300.0,31.3826,31.3899,31.3753,31.3826,4300.0
2010-03-24 14:40:00,43.01,43.05,43.01,43.02,3300.0,31.368,31.3972,31.368,31.3753,3300.0
2010-03-24 14:50:00,43.02,43.02,42.99,42.99,1600.0,31.3753,31.3753,31.3535,31.3535,1600.0
2010-03-24 15:00:00,43.04,43.04,43.03,43.03,800.0,31.3899,31.3899,31.3826,31.3826,800.0
2010-03-24 15:10:00,43.01,43.01,42.98,43.0,2500.0,31.368,31.368,31.3462,31.3607,2500.0
2010-03-24 15:20:00,43.04,43.04,43.02,43.02,2400.0,31.3899,31.3899,31.3753,31.3753,2400.0
2010-03-24 15:30:00,43.04,43.1,43.04,43.1,1100.0,31.3899,31.4337,31.3899,31.4337,1100.0
2010-03-24 15:40:00,43.06,43.07,43.03,43.03,2600.0,31.4045,31.4118,31.3826,31.3826,2600.0
2010-03-24 15:50:00,43.04,43.04,43.01,43.03,3100.0,31.3899,31.3899,31.368,31.3826,3100.0
2010-03-25 09:30:00,43.28,43.37,43.28,43.31,2900.0,31.565,31.6306,31.565,31.5868,2900.0
2010-03-25 09:40:00,43.25,43.28,43.24,43.28,1300.0,31.5431,31.565,31.5358,31.565,1300.0
2010-03-25 09:50:00,43.28,43.28,43.25,43.25,300.0,31.565,31.565,31.5431,31.5431,300.0
2010-03-25 10:00:00,43.3,43.3,43.18,43.18,1000.0,31.5795,31.5795,31.492,31.492,1000.0
2010-03-25 10:10:00,43.2,43.22,43.2,43.22,3100.0,31.5066,31.5212,31.5066,31.5212,3100.0
2010-03-25 10:20:00,43.24,43.27,43.21,43.21,1800.0,31.5358,31.5577,31.5139,31.5139,1800.0
2010-03-25 10:30:00,43.2,43.21,43.19,43.21,3700.0,31.5066,31.5139,31.4993,31.5139,3700.0
2010-03-25 10:40:00,43.24,43.29,43.22,43.28,4800.0,31.5358,31.5723,31.5212,31.565,4800.0
2010-03-25 10:50:00,43.3,43.3,43.24,43.24,1100.0,31.5795,31.5795,31.5358,31.5358,1100.0
2010-03-25 11:00:00,43.25,43.31,43.25,43.28,1400.0,31.5431,31.5868,31.5431,31.565,1400.0
2010-03-25 11:10:00,43.29,43.39,43.29,43.38,3000.0,31.5723,31.6452,31.5723,31.6379,3000.0
2010-03-25 11:20:00,43.38,43.4,43.38,43.38,1800.0,31.6379,31.6525,31.6379,31.6379,1800.0
2010-03-25 11:30:00,43.4,43.44,43.4,43.4,2500.0,31.6525,31.6816,31.6525,31.6525,2500.0
2010-03-25 11:40:00,43.4,43.41,43.4,43.41,1500.0,31.6525,31.6598,31.6525,31.6598,1500.0
2010-03-25 11:50:00,43.41,43.41,43.38,43.38,3300.0,31.6598,31.6598,31.6379,31.6379,3300.0
2010-03-25 12:00:00,43.38,43.46,43.38,43.46,1300.0,31.6379,31.6962,31.6379,31.6962,1300.0
2010-03-25 12:10:00,43.46,43.46,43.35,43.35,1700.0,31.6962,31.6962,31.616,31.616,1700.0
2010-03-25 12:20:00,43.35,43.35,43.34,43.34,1200.0,31.616,31.616,31.6087,31.6087,1200.0
2010-03-25 12:30:00,43.36,43.38,43.35,43.36,10900.0,31.6233,31.6379,31.616,31.6233,10900.0
2010-03-25 12:40:00,43.38,43.47,43.38,43.47,6800.0,31.6379,31.7035,31.6379,31.7035,6800.0
2010-03-25 12:50:00,43.48,43.49,43.47,43.47,1400.0,31.7108,31.7181,31.7035,31.7035,1400.0
2010-03-25 13:00:00,43.42,43.42,43.41,43.41,3700.0,31.6671,31.6671,31.6598,31.6598,3700.0
2010-03-25 13:10:00,43.41,43.43,43.41,43.41,2600.0,31.6598,31.6744,31.6598,31.6598,2600.0
2010-03-25 13:20:00,43.44,43.44,43.41,43.41,400.0,31.6816,31.6816,31.6598,31.6598,400.0
2010-03-25 13:30:00,43.41,43.41,43.28,43.29,12200.0,31.6598,31.6598,31.565,31.5723,12200.0
2010-03-25 13:40:00,43.24,43.25,43.24,43.25,2300.0,31.5358,31.5431,31.5358,31.5431,2300.0
2010-03-25 13:50:00,43.21,43.21,43.16,43.2,1200.0,31.5139,31.5139,31.4774,31.5066,1200.0
2010-03-25 14:00:00,43.2,43.25,43.17,43.25,1500.0,31.5066,31.5431,31.4847,31.5431,1500.0
2010-03-25 14:10:00,43.22,43.26,43.19,43.26,25700.0,31.5212,31.5504,31.4993,31.5504,25700.0
2010-03-25 14:20:00,43.26,43.29,43.22,43.22,156000.0,31.5504,31.5723,31.5212,31.5212,156000.0
2010-03-25 14:30:00,43.22,43.3,43.21,43.25,223800.0,31.5212,31.5795,31.5139,31.5431,223800.0
2010-03-25 14:40:00,43.22,43.29,43.21,43.28,207300.0,31.5212,31.5723,31.5139,31.565,207300.0
2010-03-25 14:50:00,43.19,43.23,43.19,43.23,13000.0,31.4993,31.5285,31.4993,31.5285,13000.0
2010-03-25 15:00:00,43.24,43.31,43.24,43.3,8000.0,31.5358,31.5868,31.5358,31.5795,8000.0
2010-03-25 15:10:00,43.3,43.4,43.3,43.36,32500.0,31.5795,31.6525,31.5795,31.6233,32500.0
2010-03-25 15:20:00,43.31,43.31,43.28,43.29,3000.0,31.5868,31.5868,31.565,31.5723,3000.0
2010-03-25 15:30:00,43.23,43.27,43.1,43.1,25500.0,31.5285,31.5577,31.4337,31.4337,25500.0
2010-03-25 15:40:00,43.09,43.12,43.0,43.02,24500.0,31.4264,31.4483,31.3607,31.3753,24500.0
2010-03-25 15:50:00,43.02,43.03,42.93,42.95,7100.0,31.3753,31.3826,31.3097,31.3243,7100.0
2010-03-26 09:30:00,43.22,43.32,43.22,43.26,9600.0,31.5212,31.5941,31.5212,31.5504,9600.0
2010-03-26 09:40:00,43.23,43.25,43.18,43.22,2300.0,31.5285,31.5431,31.492,31.5212,2300.0
2010-03-26 09:50:00,43.31,43.31,43.28,43.31,2800.0,31.5868,31.5868,31.565,31.5868,2800.0
2010-03-26 10:00:00,43.42,43.42,43.38,43.42,800.0,31.6671,31.6671,31.6379,31.6671,800.0
2010-03-26 10:10:00,43.42,43.42,43.4,43.4,1000.0,31.6671,31.6671,31.6525,31.6525,1000.0
2010-03-26 10:20:00,43.4,43.4,43.4,43.4,900.0,31.6525,31.6525,31.6525,31.6525,900.0
2010-03-26 10:30:00,43.47,43.47,43.4,43.41,5700.0,31.7035,31.7035,31.6525,31.6598,5700.0
2010-03-26 10:40:00,43.41,43.41,43.39,43.4,1000.0,31.6598,31.6598,31.6452,31.6525,1000.0
2010-03-26 10:50:00,43.43,43.44,43.39,43.39,14300.0,31.6744,31.6816,31.6452,31.6452,14300.0
2010-03-26 11:00:00,43.37,43.38,43.35,43.35,4400.0,31.6306,31.6379,31.616,31.616,4400.0
2010-03-26 11:10:00,43.36,43.39,43.35,43.39,1900.0,31.6233,31.6452,31.616,31.6452,1900.0
2010-03-26 11:20:00,43.39,43.39,43.39,43.39,400.0,31.6452,31.6452,31.6452,31.6452,400.0
2010-03-26 11:30:00,43.41,43.43,43.41,43.43,3700.0,31.6598,31.6744,31.6598,31.6744,3700.0
2010-03-26 11:40:00,43.4,43.4,43.37,43.37,1000.0,31.6525,31.6525,31.6306,31.6306,1000.0
2010-03-26 11:50:00,43.35,43.35,43.35,43.35,500.0,31.616,31.616,31.616,31.616,500.0
2010-03-26 12:00:00,43.34,43.35,43.34,43.35,900.0,31.6087,31.616,31.6087,31.616,900.0
2010-03-26 12:10:00,43.37,43.37,43.37,43.37,500.0,31.6306,31.6306,31.6306,31.6306,500.0
2010-03-26 12:20:00,43.35,43.35,43.25,43.25,2700.0,31.616,31.616,31.5431,31.5431,2700.0
2010-03-26 12:30:00,43.27,43.27,43.21,43.21,12500.0,31.5577,31.5577,31.5139,31.5139,12500.0
2010-03-26 12:40:00,43.25,43.25,43.2,43.2,900.0,31.5431,31.5431,31.5066,31.5066,900.0
2010-03-26 12:50:00,43.25,43.25,43.15,43.15,7300.0,31.5431,31.5431,31.4701,31.4701,7300.0
2010-03-26 13:00:00,43.17,43.17,43.01,43.01,4400.0,31.4847,31.4847,31.368,31.368,4400.0
2010-03-26 13:10:00,43.04,43.08,43.04,43.08,200.0,31.3899,31.4191,31.3899,31.4191,200.0
2010-03-26 13:20:00,43.08,43.08,43.08,43.08,0.0,31.4191,31.4191,31.4191,31.4191,0.0
2010-03-26 13:30:00,43.14,43.14,43.14,43.14,100.0,31.4629,31.4629,31.4629,31.4629,100.0
2010-03-26 13:40:00,43.17,43.18,43.15,43.16,13000.0,31.4847,31.492,31.4701,31.4774,13000.0
2010-03-26 13:50:00,43.16,43.16,43.11,43.11,200.0,31.4774,31.4774,31.441,31.441,200.0
2010-03-26 14:00:00,43.13,43.13,43.11,43.11,1000.0,31.4556,31.4556,31.441,31.441,1000.0
2010-03-26 14:10:00,43.19,43.19,43.19,43.19,100.0,31.4993,31.4993,31.4993,31.4993,100.0
2010-03-26 14:20:00,43.18,43.18,43.18,43.18,900.0,31.492,31.492,31.492,31.492,900.0
2010-03-26 14:30:00,43.25,43.25,43.25,43.25,100.0,31.5431,31.5431,31.5431,31.5431,100.0
2010-03-26 14:40:00,43.22,43.22,43.2,43.2,1800.0,31.5212,31.5212,31.5066,31.5066,1800.0
2010-03-26 14:50:00,43.21,43.21,43.2,43.2,1300.0,31.5139,31.5139,31.5066,31.5066,1300.0
2010-03-26 15:00:00,43.21,43.21,43.2,43.2,2000.0,31.5139,31.5139,31.5066,31.5066,2000.0
2010-03-26 15:10:00,43.18,43.18,43.15,43.15,1300.0,31.492,31.492,31.4701,31.4701,1300.0
2010-03-26 15:20:00,43.18,43.19,43.17,43.17,4200.0,31.492,31.4993,31.4847,31.4847,4200.0
2010-03-26 15:30:00,43.22,43.23,43.2,43.23,15300.0,31.5212,31.5285,31.5066,31.5285,15300.0
2010-03-26 15:40:00,43.24,43.25,43.2,43.22,38800.0,31.5358,31.5431,31.5066,31.5212,38800.0
2010-03-26 15:50:00,43.23,43.29,43.23,43.25,15700.0,31.5285,31.5723,31.5285,31.5431,15700.0
2010-03-29 09:30:00,43.23,43.51,43.23,43.5,49000.0,31.5285,31.7327,31.5285,31.7254,49000.0
2010-03-29 09:40:00,43.54,43.54,43.48,43.48,400.0,31.7546,31.7546,31.7108,31.7108,400.0
2010-03-29 09:50:00,43.48,43.5,43.48,43.5,5400.0,31.7108,31.7254,31.7108,31.7254,5400.0
2010-03-29 10:00:00,43.46,43.46,43.46,43.46,600.0,31.6962,31.6962,31.6962,31.6962,600.0
2010-03-29 10:10:00,43.48,43.48,43.48,43.48,1300.0,31.7108,31.7108,31.7108,31.7108,1300.0
2010-03-29 10:20:00,43.46,43.48,43.46,43.46,5200.0,31.6962,31.7108,31.6962,31.6962,5200.0
2010-03-29 10:30:00,43.47,43.47,43.47,43.47,3000.0,31.7035,31.7035,31.7035,31.7035,3000.0
2010-03-29 10:40:00,43.47,43.51,43.47,43.51,8200.0,31.7035,31.7327,31.7035,31.7327,8200.0
2010-03-29 10:50:00,43.47,43.47,43.47,43.47,3300.0,31.7035,31.7035,31.7035,31.7035,3300.0
2010-03-29 11:00:00,43.54,43.54,43.51,43.52,700.0,31.7546,31.7546,31.7327,31.74,700.0
2010-03-29 11:10:00,43.52,43.54,43.52,43.52,43700.0,31.74,31.7546,31.74,31.74,43700.0
2010-03-29 11:20:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 11:30:00,43.59,43.59,43.54,43.55,700.0,31.791,31.791,31.7546,31.7619,700.0
2010-03-29 11:40:00,43.54,43.55,43.54,43.55,500.0,31.7546,31.7619,31.7546,31.7619,500.0
2010-03-29 11:50:00,43.55,43.55,43.55,43.55,4000.0,31.7619,31.7619,31.7619,31.7619,4000.0
2010-03-29 12:00:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:10:00,43.55,43.55,43.55,43.55,2900.0,31.7619,31.7619,31.7619,31.7619,2900.0
2010-03-29 12:20:00,43.53,43.55,43.53,43.55,5600.0,31.7473,31.7619,31.7473,31.7619,5600.0
2010-03-29 12:30:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 12:40:00,43.55,43.55,43.47,43.55,5500.0,31.7619,31.7619,31.7035,31.7619,5500.0
2010-03-29 12:50:00,43.54,43.55,43.54,43.55,6900.0,31.7546,31.7619,31.7546,31.7619,6900.0
2010-03-29 13:00:00,43.55,43.55,43.55,43.55,0.0,31.7619,31.7619,31.7619,31.7619,0.0
2010-03-29 13:10:00,43.57,43.57,43.57,43.57,1100.0,31.7765,31.7765,31.7765,31.7765,1100.0
2010-03-29 13:20:00,43.57,43.6,43.57,43.59,2200.0,31.7765,31.7983,31.7765,31.791,2200.0
2010-03-29 13:30:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:40:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 13:50:00,43.57,43.6,43.57,43.59,25100.0,31.7765,31.7983,31.7765,31.791,25100.0
2010-03-29 14:00:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:10:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 14:20:00,43.55,43.55,43.52,43.52,1400.0,31.7619,31.7619,31.74,31.74,1400.0
2010-03-29 14:30:00,43.52,43.52,43.52,43.52,0.0,31.74,31.74,31.74,31.74,0.0
2010-03-29 14:40:00,43.57,43.57,43.56,43.56,300.0,31.7765,31.7765,31.7692,31.7692,300.0
2010-03-29 14:50:00,43.58,43.6,43.58,43.59,300.0,31.7838,31.7983,31.7838,31.791,300.0
2010-03-29 15:00:00,43.59,43.59,43.59,43.59,0.0,31.791,31.791,31.791,31.791,0.0
2010-03-29 15:10:00,43.61,43.64,43.61,43.64,300.0,31.8056,31.8275,31.8056,31.8275,300.0
2010-03-29 15:20:00,43.64,43.65,43.64,43.64,1700.0,31.8275,31.8348,31.8275,31.8275,1700.0
2010-03-29 15:30:00,43.64,43.64,43.63,43.64,300.0,31.8275,31.8275,31.8202,31.8275,300.0
2010-03-29 15:40:00,43.64,43.65,43.61,43.64,1100.0,31.8275,31.8348,31.8056,31.8275,1100.0
2010-03-29 15:50:00,43.64,43.64,43.63,43.63,300.0,31.8275,31.8275,31.8202,31.8202,300.0
2010-03-30 09:30:00,43.61,43.78,43.56,43.7,18800.0,31.8056,31.9296,31.7692,31.8713,18800.0
2010-03-30 09:40:00,43.67,43.68,43.64,43.64,700.0,31.8494,31.8567,31.8275,31.8275,700.0
2010-03-30 09:50:00,43.75,43.77,43.75,43.76,900.0,31.9077,31.9223,31.9077,31.915,900.0
2010-03-30 10:00:00,43.79,43.81,43.78,43.78,600.0,31.9369,31.9515,31.9296,31.9296,600.0
2010-03-30 10:10:00,43.79,43.79,43.79,43.79,100.0,31.9369,31.9369,31.9369,31.9369,100.0
2010-03-30 10:20:00,43.7,43.7,43.7,43.7,100.0,31.8713,31.8713,31.8713,31.8713,100.0
2010-03-30 10:30:00,43.69,43.69,43.69,43.69,5000.0,31.864,31.864,31.864,31.864,5000.0
2010-03-30 10:40:00,43.73,43.75,43.7,43.7,11800.0,31.8932,31.9077,31.8713,31.8713,11800.0
2010-03-30 10:50:00,43.7,43.7,43.7,43.7,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2010-03-30 11:00:00,43.65,43.65,43.6,43.6,17300.0,31.8348,31.8348,31.7983,31.7983,17300.0
2010-03-30 11:10:00,43.55,43.55,43.55,43.55,10000.0,31.7619,31.7619,31.7619,31.7619,10000.0
2010-03-30 11:20:00,43.54,43.54,43.54,43.54,2300.0,31.7546,31.7546,31.7546,31.7546,2300.0
2010-03-30 11:30:00,43.53,43.53,43.53,43.53,300.0,31.7473,31.7473,31.7473,31.7473,300.0
2010-03-30 11:40:00,43.59,43.63,43.59,43.62,8700.0,31.791,31.8202,31.791,31.8129,8700.0
2010-03-30 11:50:00,43.61,43.61,43.61,43.61,200.0,31.8056,31.8056,31.8056,31.8056,200.0
2010-03-30 12:00:00,43.63,43.63,43.62,43.62,400.0,31.8202,31.8202,31.8129,31.8129,400.0
2010-03-30 12:10:00,43.62,43.62,43.62,43.62,200.0,31.8129,31.8129,31.8129,31.8129,200.0
2010-03-30 12:20:00,43.6,43.62,43.6,43.62,700.0,31.7983,31.8129,31.7983,31.8129,700.0
2010-03-30 12:30:00,43.67,43.67,43.64,43.64,800.0,31.8494,31.8494,31.8275,31.8275,800.0
2010-03-30 12:40:00,43.65,43.67,43.65,43.66,10400.0,31.8348,31.8494,31.8348,31.8421,10400.0
2010-03-30 12:50:00,43.65,43.67,43.63,43.66,25700.0,31.8348,31.8494,31.8202,31.8421,25700.0
2010-03-30 13:00:00,43.66,43.66,43.61,43.63,6400.0,31.8421,31.8421,31.8056,31.8202,6400.0
2010-03-30 13:10:00,43.63,43.63,43.6,43.61,700.0,31.8202,31.8202,31.7983,31.8056,700.0
2010-03-30 13:20:00,43.6,43.6,43.54,43.54,4600.0,31.7983,31.7983,31.7546,31.7546,4600.0
2010-03-30 13:30:00,43.58,43.6,43.57,43.59,2200.0,31.7838,31.7983,31.7765,31.791,2200.0
2010-03-30 13:40:00,43.59,43.59,43.59,43.59,300.0,31.791,31.791,31.791,31.791,300.0
2010-03-30 13:50:00,43.61,43.62,43.6,43.62,500.0,31.8056,31.8129,31.7983,31.8129,500.0
2010-03-30 14:00:00,43.61,43.61,43.61,43.61,300.0,31.8056,31.8056,31.8056,31.8056,300.0
2010-03-30 14:10:00,43.61,43.61,43.61,43.61,400.0,31.8056,31.8056,31.8056,31.8056,400.0
2010-03-30 14:20:00,43.61,43.61,43.61,43.61,400.0,31.8056,31.8056,31.8056,31.8056,400.0
2010-03-30 14:30:00,43.67,43.67,43.67,43.67,600.0,31.8494,31.8494,31.8494,31.8494,600.0
2010-03-30 14:40:00,43.69,43.69,43.67,43.67,8000.0,31.864,31.864,31.8494,31.8494,8000.0
2010-03-30 14:50:00,43.66,43.73,43.65,43.66,26400.0,31.8421,31.8932,31.8348,31.8421,26400.0
2010-03-30 15:00:00,43.65,43.68,43.65,43.68,500.0,31.8348,31.8567,31.8348,31.8567,500.0
2010-03-30 15:10:00,43.67,43.7,43.67,43.69,600.0,31.8494,31.8713,31.8494,31.864,600.0
2010-03-30 15:20:00,43.66,43.67,43.66,43.67,300.0,31.8421,31.8494,31.8421,31.8494,300.0
2010-03-30 15:30:00,43.7,43.74,43.7,43.71,2300.0,31.8713,31.9004,31.8713,31.8786,2300.0
2010-03-30 15:40:00,43.72,43.72,43.68,43.69,1000.0,31.8859,31.8859,31.8567,31.864,1000.0
2010-03-30 15:50:00,43.68,43.69,43.67,43.68,2400.0,31.8567,31.864,31.8494,31.8567,2400.0
2010-03-31 09:30:00,43.6,43.6,43.6,43.6,100.0,31.7983,31.7983,31.7983,31.7983,100.0
2010-03-31 09:40:00,43.5,43.5,43.42,43.42,4100.0,31.7254,31.7254,31.6671,31.6671,4100.0
2010-03-31 09:50:00,43.38,43.38,43.38,43.38,200.0,31.6379,31.6379,31.6379,31.6379,200.0
2010-03-31 10:00:00,43.49,43.51,43.49,43.5,5800.0,31.7181,31.7327,31.7181,31.7254,5800.0
2010-03-31 10:10:00,43.48,43.48,43.47,43.47,1200.0,31.7108,31.7108,31.7035,31.7035,1200.0
2010-03-31 10:20:00,43.47,43.47,43.47,43.47,0.0,31.7035,31.7035,31.7035,31.7035,0.0
2010-03-31 10:30:00,43.58,43.6,43.58,43.6,800.0,31.7838,31.7983,31.7838,31.7983,800.0
2010-03-31 10:40:00,43.59,43.59,43.59,43.59,100.0,31.791,31.791,31.791,31.791,100.0
2010-03-31 10:50:00,43.54,43.54,43.54,43.54,100.0,31.7546,31.7546,31.7546,31.7546,100.0
2010-03-31 11:00:00,43.57,43.57,43.57,43.57,100.0,31.7765,31.7765,31.7765,31.7765,100.0
2010-03-31 11:10:00,43.57,43.57,43.57,43.57,0.0,31.7765,31.7765,31.7765,31.7765,0.0
2010-03-31 11:20:00,43.46,43.51,43.43,43.51,12300.0,31.6962,31.7327,31.6744,31.7327,12300.0
2010-03-31 11:30:00,43.54,43.54,43.54,43.54,100.0,31.7546,31.7546,31.7546,31.7546,100.0
2010-03-31 11:40:00,43.54,43.54,43.54,43.54,0.0,31.7546,31.7546,31.7546,31.7546,0.0
2010-03-31 11:50:00,43.65,43.65,43.61,43.61,1100.0,31.8348,31.8348,31.8056,31.8056,1100.0
2010-03-31 12:00:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:10:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:20:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:30:00,43.61,43.61,43.61,43.61,0.0,31.8056,31.8056,31.8056,31.8056,0.0
2010-03-31 12:40:00,43.68,43.69,43.68,43.69,3100.0,31.8567,31.864,31.8567,31.864,3100.0
2010-03-31 12:50:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:00:00,43.69,43.69,43.69,43.69,0.0,31.864,31.864,31.864,31.864,0.0
2010-03-31 13:10:00,43.69,43.69,43.69,43.69,100.0,31.864,31.864,31.864,31.864,100.0
2010-03-31 13:20:00,43.67,43.69,43.67,43.69,2600.0,31.8494,31.864,31.8494,31.864,2600.0
2010-03-31 13:30:00,43.69,43.7,43.69,43.7,200.0,31.864,31.8713,31.864,31.8713,200.0
2010-03-31 13:40:00,43.7,43.7,43.68,43.68,300.0,31.8713,31.8713,31.8567,31.8567,300.0
2010-03-31 13:50:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:00:00,43.69,43.69,43.68,43.68,400.0,31.864,31.864,31.8567,31.8567,400.0
2010-03-31 14:10:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:20:00,43.68,43.68,43.68,43.68,0.0,31.8567,31.8567,31.8567,31.8567,0.0
2010-03-31 14:30:00,43.72,43.72,43.68,43.68,200.0,31.8859,31.8859,31.8567,31.8567,200.0
2010-03-31 14:40:00,43.68,43.68,43.67,43.67,200.0,31.8567,31.8567,31.8494,31.8494,200.0
2010-03-31 14:50:00,43.6,43.6,43.57,43.57,400.0,31.7983,31.7983,31.7765,31.7765,400.0
2010-03-31 15:00:00,43.6,43.6,43.56,43.56,1700.0,31.7983,31.7983,31.7692,31.7692,1700.0
2010-03-31 15:10:00,43.58,43.58,43.58,43.58,200.0,31.7838,31.7838,31.7838,31.7838,200.0
2010-03-31 15:20:00,43.51,43.51,43.5,43.5,400.0,31.7327,31.7327,31.7254,31.7254,400.0
2010-03-31 15:30:00,43.58,43.58,43.58,43.58,100.0,31.7838,31.7838,31.7838,31.7838,100.0
2010-03-31 15:40:00,43.52,43.52,43.49,43.49,4700.0,31.74,31.74,31.7181,31.7181,4700.0
2010-03-31 15:50:00,43.48,43.57,43.48,43.54,5200.0,31.7108,31.7765,31.7108,31.7546,5200.0
2010-04-01 09:30:00,44.11,44.11,44.01,44.06,5200.0,32.1703,32.1703,32.0974,32.1338,5200.0
2010-04-01 09:40:00,44.04,44.06,43.98,43.98,223200.0,32.1192,32.1338,32.0755,32.0755,223200.0
2010-04-01 09:50:00,43.98,44.0,43.95,44.0,64300.0,32.0755,32.0901,32.0536,32.0901,64300.0
2010-04-01 10:00:00,43.98,44.02,43.92,43.92,83600.0,32.0755,32.1047,32.0317,32.0317,83600.0
2010-04-01 10:10:00,43.91,43.91,43.9,43.9,19900.0,32.0244,32.0244,32.0171,32.0171,19900.0
2010-04-01 10:20:00,43.9,43.9,43.85,43.87,24700.0,32.0171,32.0171,31.9807,31.9953,24700.0
2010-04-01 10:30:00,43.91,43.94,43.91,43.94,3700.0,32.0244,32.0463,32.0244,32.0463,3700.0
2010-04-01 10:40:00,43.98,44.0,43.95,43.95,5900.0,32.0755,32.0901,32.0536,32.0536,5900.0
2010-04-01 10:50:00,43.96,43.96,43.88,43.94,5700.0,32.0609,32.0609,32.0026,32.0463,5700.0
2010-04-01 11:00:00,43.92,43.92,43.89,43.9,3300.0,32.0317,32.0317,32.0098,32.0171,3300.0
2010-04-01 11:10:00,43.92,43.98,43.92,43.98,10400.0,32.0317,32.0755,32.0317,32.0755,10400.0
2010-04-01 11:20:00,43.94,44.01,43.94,44.01,300.0,32.0463,32.0974,32.0463,32.0974,300.0
2010-04-01 11:30:00,44.01,44.07,44.01,44.05,1200.0,32.0974,32.1411,32.0974,32.1265,1200.0
2010-04-01 11:40:00,44.07,44.1,44.07,44.1,700.0,32.1411,32.163,32.1411,32.163,700.0
2010-04-01 11:50:00,44.1,44.1,44.08,44.08,500.0,32.163,32.163,32.1484,32.1484,500.0
2010-04-01 12:00:00,44.07,44.07,44.07,44.07,100.0,32.1411,32.1411,32.1411,32.1411,100.0
2010-04-01 12:10:00,44.08,44.09,44.07,44.07,600.0,32.1484,32.1557,32.1411,32.1411,600.0
2010-04-01 12:20:00,44.06,44.06,44.06,44.06,300.0,32.1338,32.1338,32.1338,32.1338,300.0
2010-04-01 12:30:00,44.05,44.07,44.05,44.07,500.0,32.1265,32.1411,32.1265,32.1411,500.0
2010-04-01 12:40:00,44.05,44.07,44.05,44.07,10400.0,32.1265,32.1411,32.1265,32.1411,10400.0
2010-04-01 12:50:00,44.09,44.09,44.07,44.07,700.0,32.1557,32.1557,32.1411,32.1411,700.0
2010-04-01 13:00:00,44.06,44.06,44.06,44.06,300.0,32.1338,32.1338,32.1338,32.1338,300.0
2010-04-01 13:10:00,44.07,44.08,44.07,44.08,400.0,32.1411,32.1484,32.1411,32.1484,400.0
2010-04-01 13:20:00,44.09,44.09,44.08,44.08,300.0,32.1557,32.1557,32.1484,32.1484,300.0
2010-04-01 13:30:00,44.08,44.08,44.08,44.08,200.0,32.1484,32.1484,32.1484,32.1484,200.0
2010-04-01 13:40:00,44.08,44.08,43.99,43.99,15000.0,32.1484,32.1484,32.0828,32.0828,15000.0
2010-04-01 13:50:00,43.97,43.97,43.97,43.97,100.0,32.0682,32.0682,32.0682,32.0682,100.0
2010-04-01 14:00:00,43.98,43.99,43.96,43.96,500.0,32.0755,32.0828,32.0609,32.0609,500.0
2010-04-01 14:10:00,43.98,44.02,43.98,44.01,1000.0,32.0755,32.1047,32.0755,32.0974,1000.0
2010-04-01 14:20:00,44.0,44.0,43.97,43.97,2400.0,32.0901,32.0901,32.0682,32.0682,2400.0
2010-04-01 14:30:00,43.97,43.97,43.9,43.9,600.0,32.0682,32.0682,32.0171,32.0171,600.0
2010-04-01 14:40:00,43.89,43.89,43.86,43.88,300.0,32.0098,32.0098,31.988,32.0026,300.0
2010-04-01 14:50:00,43.92,43.96,43.92,43.95,1100.0,32.0317,32.0609,32.0317,32.0536,1100.0
2010-04-01 15:00:00,43.94,43.95,43.93,43.95,2900.0,32.0463,32.0536,32.039,32.0536,2900.0
2010-04-01 15:10:00,43.96,43.97,43.96,43.97,900.0,32.0609,32.0682,32.0609,32.0682,900.0
2010-04-01 15:20:00,43.99,43.99,43.98,43.98,700.0,32.0828,32.0828,32.0755,32.0755,700.0
2010-04-01 15:30:00,44.02,44.05,43.99,43.99,1300.0,32.1047,32.1265,32.0828,32.0828,1300.0
2010-04-01 15:40:00,44.04,44.06,44.04,44.06,1200.0,32.1192,32.1338,32.1192,32.1338,1200.0
2010-04-01 15:50:00,44.06,44.12,44.04,44.11,7100.0,32.1338,32.1776,32.1192,32.1703,7100.0
2010-04-05 09:30:00,44.42,44.42,44.12,44.12,7600.0,32.3964,32.3964,32.1776,32.1776,7600.0
2010-04-05 09:40:00,44.15,44.27,44.15,44.26,900.0,32.1995,32.287,32.1995,32.2797,900.0
2010-04-05 09:50:00,44.31,44.31,44.25,44.25,2100.0,32.3162,32.3162,32.2724,32.2724,2100.0
2010-04-05 10:00:00,44.25,44.25,44.25,44.25,0.0,32.2724,32.2724,32.2724,32.2724,0.0
2010-04-05 10:10:00,44.3,44.35,44.3,44.33,600.0,32.3089,32.3453,32.3089,32.3307,600.0
2010-04-05 10:20:00,44.39,44.45,44.39,44.45,300.0,32.3745,32.4183,32.3745,32.4183,300.0
2010-04-05 10:30:00,44.32,44.34,44.32,44.34,2300.0,32.3235,32.338,32.3235,32.338,2300.0
2010-04-05 10:40:00,44.42,44.42,44.41,44.42,300.0,32.3964,32.3964,32.3891,32.3964,300.0
2010-04-05 10:50:00,44.43,44.47,44.43,44.47,1100.0,32.4037,32.4328,32.4037,32.4328,1100.0
2010-04-05 11:00:00,44.42,44.42,44.42,44.42,200.0,32.3964,32.3964,32.3964,32.3964,200.0
2010-04-05 11:10:00,44.39,44.39,44.39,44.39,100.0,32.3745,32.3745,32.3745,32.3745,100.0
2010-04-05 11:20:00,44.42,44.43,44.42,44.42,1000.0,32.3964,32.4037,32.3964,32.3964,1000.0
2010-04-05 11:30:00,44.39,44.39,44.37,44.37,900.0,32.3745,32.3745,32.3599,32.3599,900.0
2010-04-05 11:40:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 11:50:00,44.38,44.43,44.38,44.41,1900.0,32.3672,32.4037,32.3672,32.3891,1900.0
2010-04-05 12:00:00,44.41,44.42,44.4,44.41,3300.0,32.3891,32.3964,32.3818,32.3891,3300.0
2010-04-05 12:10:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:20:00,44.41,44.41,44.41,44.41,0.0,32.3891,32.3891,32.3891,32.3891,0.0
2010-04-05 12:30:00,44.44,44.44,44.44,44.44,300.0,32.411,32.411,32.411,32.411,300.0
2010-04-05 12:40:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 12:50:00,44.44,44.44,44.44,44.44,0.0,32.411,32.411,32.411,32.411,0.0
2010-04-05 13:00:00,44.44,44.44,44.44,44.44,200.0,32.411,32.411,32.411,32.411,200.0
2010-04-05 13:10:00,44.43,44.43,44.41,44.43,400.0,32.4037,32.4037,32.3891,32.4037,400.0
2010-04-05 13:20:00,44.43,44.43,44.43,44.43,0.0,32.4037,32.4037,32.4037,32.4037,0.0
2010-04-05 13:30:00,44.45,44.45,44.39,44.39,1000.0,32.4183,32.4183,32.3745,32.3745,1000.0
2010-04-05 13:40:00,44.38,44.38,44.37,44.37,400.0,32.3672,32.3672,32.3599,32.3599,400.0
2010-04-05 13:50:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:00:00,44.37,44.37,44.37,44.37,0.0,32.3599,32.3599,32.3599,32.3599,0.0
2010-04-05 14:10:00,44.36,44.37,44.36,44.37,200.0,32.3526,32.3599,32.3526,32.3599,200.0
2010-04-05 14:20:00,44.35,44.4,44.35,44.4,400.0,32.3453,32.3818,32.3453,32.3818,400.0
2010-04-05 14:30:00,44.39,44.39,44.39,44.39,100.0,32.3745,32.3745,32.3745,32.3745,100.0
2010-04-05 14:40:00,44.42,44.42,44.41,44.41,200.0,32.3964,32.3964,32.3891,32.3891,200.0
2010-04-05 14:50:00,44.44,44.44,44.4,44.4,200.0,32.411,32.411,32.3818,32.3818,200.0
2010-04-05 15:00:00,44.4,44.41,44.36,44.36,1300.0,32.3818,32.3891,32.3526,32.3526,1300.0
2010-04-05 15:10:00,44.36,44.36,44.36,44.36,0.0,32.3526,32.3526,32.3526,32.3526,0.0
2010-04-05 15:20:00,44.41,44.41,44.4,44.4,300.0,32.3891,32.3891,32.3818,32.3818,300.0
2010-04-05 15:30:00,44.4,44.4,44.38,44.38,600.0,32.3818,32.3818,32.3672,32.3672,600.0
2010-04-05 15:40:00,44.41,44.41,44.39,44.39,300.0,32.3891,32.3891,32.3745,32.3745,300.0
2010-04-05 15:50:00,44.38,44.42,44.38,44.42,2100.0,32.3672,32.3964,32.3672,32.3964,2100.0
2010-04-06 09:30:00,44.11,44.14,44.01,44.07,20900.0,32.1703,32.1922,32.0974,32.1411,20900.0
2010-04-06 09:40:00,44.05,44.11,44.05,44.11,20700.0,32.1265,32.1703,32.1265,32.1703,20700.0
2010-04-06 09:50:00,44.13,44.2,44.13,44.14,23100.0,32.1849,32.2359,32.1849,32.1922,23100.0
2010-04-06 10:00:00,44.1,44.18,44.08,44.15,37000.0,32.163,32.2213,32.1484,32.1995,37000.0
2010-04-06 10:10:00,44.15,44.2,44.15,44.17,2300.0,32.1995,32.2359,32.1995,32.2141,2300.0
2010-04-06 10:20:00,44.2,44.2,44.16,44.2,8400.0,32.2359,32.2359,32.2068,32.2359,8400.0
2010-04-06 10:30:00,44.2,44.27,44.19,44.2,2300.0,32.2359,32.287,32.2286,32.2359,2300.0
2010-04-06 10:40:00,44.18,44.26,44.17,44.17,2200.0,32.2213,32.2797,32.2141,32.2141,2200.0
2010-04-06 10:50:00,44.2,44.27,44.2,44.27,2000.0,32.2359,32.287,32.2359,32.287,2000.0
2010-04-06 11:00:00,44.25,44.25,44.25,44.25,800.0,32.2724,32.2724,32.2724,32.2724,800.0
2010-04-06 11:10:00,44.25,44.25,44.25,44.25,700.0,32.2724,32.2724,32.2724,32.2724,700.0
2010-04-06 11:20:00,44.25,44.3,44.24,44.3,13400.0,32.2724,32.3089,32.2651,32.3089,13400.0
2010-04-06 11:30:00,44.31,44.33,44.26,44.32,8600.0,32.3162,32.3307,32.2797,32.3235,8600.0
2010-04-06 11:40:00,44.31,44.32,44.31,44.32,900.0,32.3162,32.3235,32.3162,32.3235,900.0
2010-04-06 11:50:00,44.33,44.33,44.29,44.29,300.0,32.3307,32.3307,32.3016,32.3016,300.0
2010-04-06 12:00:00,44.26,44.31,44.25,44.28,2700.0,32.2797,32.3162,32.2724,32.2943,2700.0
2010-04-06 12:10:00,44.27,44.33,44.27,44.33,2400.0,32.287,32.3307,32.287,32.3307,2400.0
2010-04-06 12:20:00,44.33,44.33,44.3,44.3,600.0,32.3307,32.3307,32.3089,32.3089,600.0
2010-04-06 12:30:00,44.33,44.33,44.25,44.25,1400.0,32.3307,32.3307,32.2724,32.2724,1400.0
2010-04-06 12:40:00,44.27,44.27,44.27,44.27,100.0,32.287,32.287,32.287,32.287,100.0
2010-04-06 12:50:00,44.27,44.31,44.27,44.28,46700.0,32.287,32.3162,32.287,32.2943,46700.0
2010-04-06 13:00:00,44.3,44.32,44.3,44.3,1400.0,32.3089,32.3235,32.3089,32.3089,1400.0
2010-04-06 13:10:00,44.31,44.32,44.31,44.32,3100.0,32.3162,32.3235,32.3162,32.3235,3100.0
2010-04-06 13:20:00,44.32,44.35,44.32,44.32,3600.0,32.3235,32.3453,32.3235,32.3235,3600.0
2010-04-06 13:30:00,44.31,44.31,44.25,44.25,1400.0,32.3162,32.3162,32.2724,32.2724,1400.0
2010-04-06 13:40:00,44.28,44.32,44.28,44.32,30300.0,32.2943,32.3235,32.2943,32.3235,30300.0
2010-04-06 13:50:00,44.31,44.31,44.28,44.3,1600.0,32.3162,32.3162,32.2943,32.3089,1600.0
2010-04-06 14:00:00,44.3,44.39,44.27,44.39,4100.0,32.3089,32.3745,32.287,32.3745,4100.0
2010-04-06 14:10:00,44.36,44.44,44.36,44.42,7500.0,32.3526,32.411,32.3526,32.3964,7500.0
2010-04-06 14:20:00,44.43,44.47,44.43,44.47,8700.0,32.4037,32.4328,32.4037,32.4328,8700.0
2010-04-06 14:30:00,44.47,44.52,44.45,44.52,9800.0,32.4328,32.4693,32.4183,32.4693,9800.0
2010-04-06 14:40:00,44.5,44.51,44.49,44.49,10200.0,32.4547,32.462,32.4474,32.4474,10200.0
2010-04-06 14:50:00,44.5,44.51,44.49,44.51,9300.0,32.4547,32.462,32.4474,32.462,9300.0
2010-04-06 15:00:00,44.51,44.53,44.5,44.51,10500.0,32.462,32.4766,32.4547,32.462,10500.0
2010-04-06 15:10:00,44.51,44.51,44.49,44.5,10100.0,32.462,32.462,32.4474,32.4547,10100.0
2010-04-06 15:20:00,44.5,44.51,44.45,44.45,13100.0,32.4547,32.462,32.4183,32.4183,13100.0
2010-04-06 15:30:00,44.44,44.48,44.44,44.48,47600.0,32.411,32.4401,32.411,32.4401,47600.0
2010-04-06 15:40:00,44.48,44.51,44.45,44.5,23400.0,32.4401,32.462,32.4183,32.4547,23400.0
2010-04-06 15:50:00,44.5,44.52,44.43,44.5,47600.0,32.4547,32.4693,32.4037,32.4547,47600.0
2010-04-07 09:30:00,44.22,44.37,44.22,44.26,66200.0,32.2505,32.3599,32.2505,32.2797,66200.0
2010-04-07 09:40:00,44.3,44.36,44.3,44.36,800.0,32.3089,32.3526,32.3089,32.3526,800.0
2010-04-07 09:50:00,44.32,44.32,44.3,44.3,400.0,32.3235,32.3235,32.3089,32.3089,400.0
2010-04-07 10:00:00,44.3,44.3,44.21,44.28,2100.0,32.3089,32.3089,32.2432,32.2943,2100.0
2010-04-07 10:10:00,44.33,44.36,44.28,44.29,4100.0,32.3307,32.3526,32.2943,32.3016,4100.0
2010-04-07 10:20:00,44.31,44.31,44.26,44.28,1600.0,32.3162,32.3162,32.2797,32.2943,1600.0
2010-04-07 10:30:00,44.27,44.27,44.25,44.25,400.0,32.287,32.287,32.2724,32.2724,400.0
2010-04-07 10:40:00,44.28,44.28,44.11,44.11,5000.0,32.2943,32.2943,32.1703,32.1703,5000.0
2010-04-07 10:50:00,44.14,44.17,44.13,44.13,1800.0,32.1922,32.2141,32.1849,32.1849,1800.0
2010-04-07 11:00:00,44.13,44.15,44.1,44.15,1800.0,32.1849,32.1995,32.163,32.1995,1800.0
2010-04-07 11:10:00,44.19,44.25,44.17,44.24,1700.0,32.2286,32.2724,32.2141,32.2651,1700.0
2010-04-07 11:20:00,44.23,44.24,44.23,44.23,600.0,32.2578,32.2651,32.2578,32.2578,600.0
2010-04-07 11:30:00,44.26,44.26,44.16,44.16,1200.0,32.2797,32.2797,32.2068,32.2068,1200.0
2010-04-07 11:40:00,44.21,44.21,44.21,44.21,500.0,32.2432,32.2432,32.2432,32.2432,500.0
2010-04-07 11:50:00,44.26,44.28,44.26,44.27,1600.0,32.2797,32.2943,32.2797,32.287,1600.0
2010-04-07 12:00:00,44.28,44.28,44.27,44.27,900.0,32.2943,32.2943,32.287,32.287,900.0
2010-04-07 12:10:00,44.27,44.3,44.27,44.28,5100.0,32.287,32.3089,32.287,32.2943,5100.0
2010-04-07 12:20:00,44.27,44.27,44.27,44.27,600.0,32.287,32.287,32.287,32.287,600.0
2010-04-07 12:30:00,44.27,44.27,44.26,44.26,200.0,32.287,32.287,32.2797,32.2797,200.0
2010-04-07 12:40:00,44.27,44.28,44.27,44.27,2100.0,32.287,32.2943,32.287,32.287,2100.0
2010-04-07 12:50:00,44.28,44.31,44.21,44.31,1300.0,32.2943,32.3162,32.2432,32.3162,1300.0
2010-04-07 13:00:00,44.32,44.4,44.32,44.39,2100.0,32.3235,32.3818,32.3235,32.3745,2100.0
2010-04-07 13:10:00,44.4,44.4,44.37,44.37,900.0,32.3818,32.3818,32.3599,32.3599,900.0
2010-04-07 13:20:00,44.41,44.42,44.41,44.41,2200.0,32.3891,32.3964,32.3891,32.3891,2200.0
2010-04-07 13:30:00,44.41,44.41,44.39,44.39,300.0,32.3891,32.3891,32.3745,32.3745,300.0
2010-04-07 13:40:00,44.39,44.39,44.38,44.38,300.0,32.3745,32.3745,32.3672,32.3672,300.0
2010-04-07 13:50:00,44.37,44.39,44.37,44.39,800.0,32.3599,32.3745,32.3599,32.3745,800.0
2010-04-07 14:00:00,44.35,44.37,44.35,44.37,1100.0,32.3453,32.3599,32.3453,32.3599,1100.0
2010-04-07 14:10:00,44.37,44.37,44.33,44.33,600.0,32.3599,32.3599,32.3307,32.3307,600.0
2010-04-07 14:20:00,44.33,44.33,44.3,44.3,500.0,32.3307,32.3307,32.3089,32.3089,500.0
2010-04-07 14:30:00,44.27,44.27,44.23,44.24,900.0,32.287,32.287,32.2578,32.2651,900.0
2010-04-07 14:40:00,44.25,44.28,44.24,44.25,1100.0,32.2724,32.2943,32.2651,32.2724,1100.0
2010-04-07 14:50:00,44.25,44.27,44.23,44.23,1400.0,32.2724,32.287,32.2578,32.2578,1400.0
2010-04-07 15:00:00,44.21,44.21,44.09,44.09,1300.0,32.2432,32.2432,32.1557,32.1557,1300.0
2010-04-07 15:10:00,44.04,44.08,44.01,44.08,3600.0,32.1192,32.1484,32.0974,32.1484,3600.0
2010-04-07 15:20:00,44.08,44.12,44.08,44.1,900.0,32.1484,32.1776,32.1484,32.163,900.0
2010-04-07 15:30:00,44.09,44.09,44.08,44.08,1000.0,32.1557,32.1557,32.1484,32.1484,1000.0
2010-04-07 15:40:00,44.12,44.13,44.12,44.13,1900.0,32.1776,32.1849,32.1776,32.1849,1900.0
2010-04-07 15:50:00,44.16,44.2,44.13,44.2,7000.0,32.2068,32.2359,32.1849,32.2359,7000.0
2010-04-08 09:30:00,44.0,44.0,43.77,43.78,38300.0,32.0901,32.0901,31.9223,31.9296,38300.0
2010-04-08 09:40:00,43.76,43.78,43.75,43.78,3500.0,31.915,31.9296,31.9077,31.9296,3500.0
2010-04-08 09:50:00,43.78,43.79,43.78,43.79,800.0,31.9296,31.9369,31.9296,31.9369,800.0
2010-04-08 10:00:00,43.76,43.79,43.75,43.75,5300.0,31.915,31.9369,31.9077,31.9077,5300.0
2010-04-08 10:10:00,43.75,43.77,43.75,43.77,5000.0,31.9077,31.9223,31.9077,31.9223,5000.0
2010-04-08 10:20:00,43.83,43.83,43.8,43.81,800.0,31.9661,31.9661,31.9442,31.9515,800.0
2010-04-08 10:30:00,43.86,43.86,43.86,43.86,1300.0,31.988,31.988,31.988,31.988,1300.0
2010-04-08 10:40:00,43.81,43.86,43.81,43.86,4100.0,31.9515,31.988,31.9515,31.988,4100.0
2010-04-08 10:50:00,43.91,43.91,43.91,43.91,200.0,32.0244,32.0244,32.0244,32.0244,200.0
2010-04-08 11:00:00,43.88,44.0,43.88,44.0,3000.0,32.0026,32.0901,32.0026,32.0901,3000.0
2010-04-08 11:10:00,43.96,43.96,43.93,43.94,2400.0,32.0609,32.0609,32.039,32.0463,2400.0
2010-04-08 11:20:00,43.94,43.97,43.92,43.95,6600.0,32.0463,32.0682,32.0317,32.0536,6600.0
2010-04-08 11:30:00,43.96,44.0,43.94,44.0,3000.0,32.0609,32.0901,32.0463,32.0901,3000.0
2010-04-08 11:40:00,44.01,44.06,44.01,44.06,2700.0,32.0974,32.1338,32.0974,32.1338,2700.0
2010-04-08 11:50:00,44.07,44.11,44.07,44.1,4100.0,32.1411,32.1703,32.1411,32.163,4100.0
2010-04-08 12:00:00,44.1,44.1,44.1,44.1,2300.0,32.163,32.163,32.163,32.163,2300.0
2010-04-08 12:10:00,44.1,44.11,44.04,44.08,5100.0,32.163,32.1703,32.1192,32.1484,5100.0
2010-04-08 12:20:00,44.11,44.15,44.11,44.15,2000.0,32.1703,32.1995,32.1703,32.1995,2000.0
2010-04-08 12:30:00,44.16,44.16,44.1,44.15,4600.0,32.2068,32.2068,32.163,32.1995,4600.0
2010-04-08 12:40:00,44.14,44.16,44.14,44.16,1600.0,32.1922,32.2068,32.1922,32.2068,1600.0
2010-04-08 12:50:00,44.16,44.21,44.13,44.21,3200.0,32.2068,32.2432,32.1849,32.2432,3200.0
2010-04-08 13:00:00,44.21,44.26,44.21,44.22,2600.0,32.2432,32.2797,32.2432,32.2505,2600.0
2010-04-08 13:10:00,44.22,44.22,44.21,44.21,1400.0,32.2505,32.2505,32.2432,32.2432,1400.0
2010-04-08 13:20:00,44.2,44.23,44.2,44.22,2400.0,32.2359,32.2578,32.2359,32.2505,2400.0
2010-04-08 13:30:00,44.24,44.25,44.22,44.25,3500.0,32.2651,32.2724,32.2505,32.2724,3500.0
2010-04-08 13:40:00,44.27,44.27,44.24,44.27,2500.0,32.287,32.287,32.2651,32.287,2500.0
2010-04-08 13:50:00,44.26,44.26,44.22,44.22,2200.0,32.2797,32.2797,32.2505,32.2505,2200.0
2010-04-08 14:00:00,44.24,44.24,44.23,44.23,2500.0,32.2651,32.2651,32.2578,32.2578,2500.0
2010-04-08 14:10:00,44.23,44.25,44.23,44.24,6700.0,32.2578,32.2724,32.2578,32.2651,6700.0
2010-04-08 14:20:00,44.25,44.27,44.24,44.26,4600.0,32.2724,32.287,32.2651,32.2797,4600.0
2010-04-08 14:30:00,44.27,44.27,44.24,44.25,2900.0,32.287,32.287,32.2651,32.2724,2900.0
2010-04-08 14:40:00,44.25,44.32,44.25,44.32,3200.0,32.2724,32.3235,32.2724,32.3235,3200.0
2010-04-08 14:50:00,44.32,44.32,44.31,44.31,3800.0,32.3235,32.3235,32.3162,32.3162,3800.0
2010-04-08 15:00:00,44.31,44.32,44.26,44.29,3500.0,32.3162,32.3235,32.2797,32.3016,3500.0
2010-04-08 15:10:00,44.28,44.31,44.25,44.28,7300.0,32.2943,32.3162,32.2724,32.2943,7300.0
2010-04-08 15:20:00,44.29,44.34,44.27,44.3,4200.0,32.3016,32.338,32.287,32.3089,4200.0
2010-04-08 15:30:00,44.3,44.32,44.26,44.32,5800.0,32.3089,32.3235,32.2797,32.3235,5800.0
2010-04-08 15:40:00,44.32,44.32,44.27,44.3,6900.0,32.3235,32.3235,32.287,32.3089,6900.0
2010-04-08 15:50:00,44.3,44.31,44.26,44.27,26200.0,32.3089,32.3162,32.2797,32.287,26200.0
2010-04-09 09:30:00,44.53,44.53,44.39,44.43,11600.0,32.4766,32.4766,32.3745,32.4037,11600.0
2010-04-09 09:40:00,44.43,44.45,44.39,44.4,7800.0,32.4037,32.4183,32.3745,32.3818,7800.0
2010-04-09 09:50:00,44.41,44.41,44.39,44.39,1400.0,32.3891,32.3891,32.3745,32.3745,1400.0
2010-04-09 10:00:00,44.55,44.57,44.51,44.55,3900.0,32.4912,32.5058,32.462,32.4912,3900.0
2010-04-09 10:10:00,44.55,44.55,44.51,44.53,1700.0,32.4912,32.4912,32.462,32.4766,1700.0
2010-04-09 10:20:00,44.52,44.52,44.41,44.43,21500.0,32.4693,32.4693,32.3891,32.4037,21500.0
2010-04-09 10:30:00,44.42,44.46,44.42,44.46,1000.0,32.3964,32.4256,32.3964,32.4256,1000.0
2010-04-09 10:40:00,44.48,44.52,44.44,44.5,41400.0,32.4401,32.4693,32.411,32.4547,41400.0
2010-04-09 10:50:00,44.51,44.52,44.46,44.47,1100.0,32.462,32.4693,32.4256,32.4328,1100.0
2010-04-09 11:00:00,44.5,44.5,44.43,44.43,900.0,32.4547,32.4547,32.4037,32.4037,900.0
2010-04-09 11:10:00,44.49,44.55,44.49,44.55,1000.0,32.4474,32.4912,32.4474,32.4912,1000.0
2010-04-09 11:20:00,44.57,44.62,44.56,44.62,2900.0,32.5058,32.5422,32.4985,32.5422,2900.0
2010-04-09 11:30:00,44.65,44.65,44.61,44.62,2700.0,32.5641,32.5641,32.535,32.5422,2700.0
2010-04-09 11:40:00,44.63,44.64,44.62,44.62,1200.0,32.5495,32.5568,32.5422,32.5422,1200.0
2010-04-09 11:50:00,44.6,44.62,44.59,44.59,1200.0,32.5277,32.5422,32.5204,32.5204,1200.0
2010-04-09 12:00:00,44.6,44.6,44.59,44.59,2400.0,32.5277,32.5277,32.5204,32.5204,2400.0
2010-04-09 12:10:00,44.61,44.61,44.6,44.6,1400.0,32.535,32.535,32.5277,32.5277,1400.0
2010-04-09 12:20:00,44.6,44.62,44.6,44.6,700.0,32.5277,32.5422,32.5277,32.5277,700.0
2010-04-09 12:30:00,44.6,44.6,44.57,44.57,1300.0,32.5277,32.5277,32.5058,32.5058,1300.0
2010-04-09 12:40:00,44.56,44.58,44.55,44.55,800.0,32.4985,32.5131,32.4912,32.4912,800.0
2010-04-09 12:50:00,44.56,44.56,44.54,44.54,600.0,32.4985,32.4985,32.4839,32.4839,600.0
2010-04-09 13:00:00,44.55,44.55,44.5,44.5,1500.0,32.4912,32.4912,32.4547,32.4547,1500.0
2010-04-09 13:10:00,44.5,44.52,44.5,44.52,800.0,32.4547,32.4693,32.4547,32.4693,800.0
2010-04-09 13:20:00,44.53,44.54,44.53,44.54,3100.0,32.4766,32.4839,32.4766,32.4839,3100.0
2010-04-09 13:30:00,44.54,44.55,44.54,44.55,600.0,32.4839,32.4912,32.4839,32.4912,600.0
2010-04-09 13:40:00,44.55,44.55,44.55,44.55,100.0,32.4912,32.4912,32.4912,32.4912,100.0
2010-04-09 13:50:00,44.55,44.55,44.52,44.52,2200.0,32.4912,32.4912,32.4693,32.4693,2200.0
2010-04-09 14:00:00,44.51,44.51,44.51,44.51,300.0,32.462,32.462,32.462,32.462,300.0
2010-04-09 14:10:00,44.53,44.54,44.53,44.54,700.0,32.4766,32.4839,32.4766,32.4839,700.0
2010-04-09 14:20:00,44.55,44.56,44.55,44.56,300.0,32.4912,32.4985,32.4912,32.4985,300.0
2010-04-09 14:30:00,44.55,44.56,44.52,44.52,4800.0,32.4912,32.4985,32.4693,32.4693,4800.0
2010-04-09 14:40:00,44.55,44.57,44.55,44.57,1000.0,32.4912,32.5058,32.4912,32.5058,1000.0
2010-04-09 14:50:00,44.57,44.57,44.57,44.57,1000.0,32.5058,32.5058,32.5058,32.5058,1000.0
2010-04-09 15:00:00,44.56,44.57,44.55,44.55,1800.0,32.4985,32.5058,32.4912,32.4912,1800.0
2010-04-09 15:10:00,44.54,44.55,44.54,44.55,300.0,32.4839,32.4912,32.4839,32.4912,300.0
2010-04-09 15:20:00,44.57,44.57,44.56,44.56,5500.0,32.5058,32.5058,32.4985,32.4985,5500.0
2010-04-09 15:30:00,44.58,44.63,44.58,44.63,2400.0,32.5131,32.5495,32.5131,32.5495,2400.0
2010-04-09 15:40:00,44.63,44.65,44.63,44.65,2500.0,32.5495,32.5641,32.5495,32.5641,2500.0
2010-04-09 15:50:00,44.67,44.72,44.67,44.68,6000.0,32.5787,32.6152,32.5787,32.586,6000.0
2010-04-12 09:30:00,44.86,44.86,44.72,44.78,11900.0,32.7173,32.7173,32.6152,32.6589,11900.0
2010-04-12 09:40:00,44.78,44.83,44.78,44.78,3800.0,32.6589,32.6954,32.6589,32.6589,3800.0
2010-04-12 09:50:00,44.7,44.7,44.63,44.63,3700.0,32.6006,32.6006,32.5495,32.5495,3700.0
2010-04-12 10:00:00,44.78,44.8,44.75,44.78,16100.0,32.6589,32.6735,32.6371,32.6589,16100.0
2010-04-12 10:10:00,44.75,44.75,44.75,44.75,300.0,32.6371,32.6371,32.6371,32.6371,300.0
2010-04-12 10:20:00,44.73,44.79,44.7,44.79,2000.0,32.6225,32.6662,32.6006,32.6662,2000.0
2010-04-12 10:30:00,44.76,44.76,44.74,44.74,1100.0,32.6444,32.6444,32.6298,32.6298,1100.0
2010-04-12 10:40:00,44.74,44.81,44.74,44.78,700.0,32.6298,32.6808,32.6298,32.6589,700.0
2010-04-12 10:50:00,44.78,44.81,44.78,44.8,3200.0,32.6589,32.6808,32.6589,32.6735,3200.0
2010-04-12 11:00:00,44.8,44.82,44.8,44.82,700.0,32.6735,32.6881,32.6735,32.6881,700.0
2010-04-12 11:10:00,44.82,44.82,44.78,44.78,600.0,32.6881,32.6881,32.6589,32.6589,600.0
2010-04-12 11:20:00,44.76,44.77,44.72,44.77,10200.0,32.6444,32.6516,32.6152,32.6516,10200.0
2010-04-12 11:30:00,44.74,44.76,44.74,44.76,1700.0,32.6298,32.6444,32.6298,32.6444,1700.0
2010-04-12 11:40:00,44.77,44.77,44.72,44.72,1500.0,32.6516,32.6516,32.6152,32.6152,1500.0
2010-04-12 11:50:00,44.74,44.76,44.74,44.76,3400.0,32.6298,32.6444,32.6298,32.6444,3400.0
2010-04-12 12:00:00,44.77,44.78,44.75,44.75,700.0,32.6516,32.6589,32.6371,32.6371,700.0
2010-04-12 12:10:00,44.76,44.79,44.75,44.75,3100.0,32.6444,32.6662,32.6371,32.6371,3100.0
2010-04-12 12:20:00,44.74,44.75,44.74,44.75,300.0,32.6298,32.6371,32.6298,32.6371,300.0
2010-04-12 12:30:00,44.75,44.78,44.75,44.75,13100.0,32.6371,32.6589,32.6371,32.6371,13100.0
2010-04-12 12:40:00,44.76,44.76,44.75,44.75,500.0,32.6444,32.6444,32.6371,32.6371,500.0
2010-04-12 12:50:00,44.75,44.76,44.75,44.76,300.0,32.6371,32.6444,32.6371,32.6444,300.0
2010-04-12 13:00:00,44.79,44.82,44.79,44.81,1100.0,32.6662,32.6881,32.6662,32.6808,1100.0
2010-04-12 13:10:00,44.81,44.83,44.81,44.81,1700.0,32.6808,32.6954,32.6808,32.6808,1700.0
2010-04-12 13:20:00,44.82,44.82,44.81,44.82,700.0,32.6881,32.6881,32.6808,32.6881,700.0
2010-04-12 13:30:00,44.81,44.84,44.81,44.83,600.0,32.6808,32.7027,32.6808,32.6954,600.0
2010-04-12 13:40:00,44.84,44.84,44.82,44.82,900.0,32.7027,32.7027,32.6881,32.6881,900.0
2010-04-12 13:50:00,44.82,44.83,44.79,44.79,1200.0,32.6881,32.6954,32.6662,32.6662,1200.0
2010-04-12 14:00:00,44.78,44.81,44.77,44.8,9400.0,32.6589,32.6808,32.6516,32.6735,9400.0
2010-04-12 14:10:00,44.78,44.8,44.78,44.79,900.0,32.6589,32.6735,32.6589,32.6662,900.0
2010-04-12 14:20:00,44.79,44.81,44.78,44.8,1000.0,32.6662,32.6808,32.6589,32.6735,1000.0
2010-04-12 14:30:00,44.81,44.83,44.81,44.81,900.0,32.6808,32.6954,32.6808,32.6808,900.0
2010-04-12 14:40:00,44.8,44.81,44.77,44.81,6500.0,32.6735,32.6808,32.6516,32.6808,6500.0
2010-04-12 14:50:00,44.81,44.84,44.81,44.84,800.0,32.6808,32.7027,32.6808,32.7027,800.0
2010-04-12 15:00:00,44.8,44.81,44.8,44.81,800.0,32.6735,32.6808,32.6735,32.6808,800.0
2010-04-12 15:10:00,44.8,44.82,44.77,44.8,4300.0,32.6735,32.6881,32.6516,32.6735,4300.0
2010-04-12 15:20:00,44.78,44.78,44.72,44.72,700.0,32.6589,32.6589,32.6152,32.6152,700.0
2010-04-12 15:30:00,44.73,44.76,44.72,44.76,1100.0,32.6225,32.6444,32.6152,32.6444,1100.0
2010-04-12 15:40:00,44.75,44.75,44.7,44.72,2100.0,32.6371,32.6371,32.6006,32.6152,2100.0
2010-04-12 15:50:00,44.71,44.75,44.71,44.75,7200.0,32.6079,32.6371,32.6079,32.6371,7200.0
2010-04-13 09:30:00,44.8,44.8,44.61,44.63,56800.0,32.6735,32.6735,32.535,32.5495,56800.0
2010-04-13 09:40:00,44.65,44.71,44.6,44.7,17500.0,32.5641,32.6079,32.5277,32.6006,17500.0
2010-04-13 09:50:00,44.69,44.74,44.66,44.66,25600.0,32.5933,32.6298,32.5714,32.5714,25600.0
2010-04-13 10:00:00,44.65,44.67,44.63,44.66,21800.0,32.5641,32.5787,32.5495,32.5714,21800.0
2010-04-13 10:10:00,44.66,44.69,44.63,44.63,22800.0,32.5714,32.5933,32.5495,32.5495,22800.0
2010-04-13 10:20:00,44.64,44.64,44.52,44.52,21400.0,32.5568,32.5568,32.4693,32.4693,21400.0
2010-04-13 10:30:00,44.53,44.53,44.44,44.48,25400.0,32.4766,32.4766,32.411,32.4401,25400.0
2010-04-13 10:40:00,44.49,44.54,44.49,44.52,18300.0,32.4474,32.4839,32.4474,32.4693,18300.0
2010-04-13 10:50:00,44.52,44.54,44.5,44.53,18400.0,32.4693,32.4839,32.4547,32.4766,18400.0
2010-04-13 11:00:00,44.54,44.57,44.52,44.55,20900.0,32.4839,32.5058,32.4693,32.4912,20900.0
2010-04-13 11:10:00,44.55,44.58,44.5,44.58,57000.0,32.4912,32.5131,32.4547,32.5131,57000.0
2010-04-13 11:20:00,44.57,44.59,44.56,44.59,19800.0,32.5058,32.5204,32.4985,32.5204,19800.0
2010-04-13 11:30:00,44.58,44.63,44.56,44.61,35200.0,32.5131,32.5495,32.4985,32.535,35200.0
2010-04-13 11:40:00,44.62,44.63,44.56,44.63,86300.0,32.5422,32.5495,32.4985,32.5495,86300.0
2010-04-13 11:50:00,44.64,44.64,44.56,44.61,26000.0,32.5568,32.5568,32.4985,32.535,26000.0
2010-04-13 12:00:00,44.62,44.63,44.6,44.62,18000.0,32.5422,32.5495,32.5277,32.5422,18000.0
2010-04-13 12:10:00,44.62,44.7,44.61,44.68,20900.0,32.5422,32.6006,32.535,32.586,20900.0
2010-04-13 12:20:00,44.69,44.71,44.68,44.68,21100.0,32.5933,32.6079,32.586,32.586,21100.0
2010-04-13 12:30:00,44.69,44.69,44.68,44.68,1400.0,32.5933,32.5933,32.586,32.586,1400.0
2010-04-13 12:40:00,44.68,44.68,44.65,44.67,4700.0,32.586,32.586,32.5641,32.5787,4700.0
2010-04-13 12:50:00,44.65,44.69,44.62,44.69,5000.0,32.5641,32.5933,32.5422,32.5933,5000.0
2010-04-13 13:00:00,44.69,44.69,44.69,44.69,200.0,32.5933,32.5933,32.5933,32.5933,200.0
2010-04-13 13:10:00,44.68,44.7,44.68,44.69,600.0,32.586,32.6006,32.586,32.5933,600.0
2010-04-13 13:20:00,44.69,44.69,44.6,44.65,8100.0,32.5933,32.5933,32.5277,32.5641,8100.0
2010-04-13 13:30:00,44.66,44.67,44.66,44.67,400.0,32.5714,32.5787,32.5714,32.5787,400.0
2010-04-13 13:40:00,44.67,44.67,44.67,44.67,1300.0,32.5787,32.5787,32.5787,32.5787,1300.0
2010-04-13 13:50:00,44.66,44.67,44.66,44.67,1900.0,32.5714,32.5787,32.5714,32.5787,1900.0
2010-04-13 14:00:00,44.67,44.67,44.65,44.65,5500.0,32.5787,32.5787,32.5641,32.5641,5500.0
2010-04-13 14:10:00,44.66,44.67,44.65,44.65,4200.0,32.5714,32.5787,32.5641,32.5641,4200.0
2010-04-13 14:20:00,44.64,44.66,44.53,44.65,19600.0,32.5568,32.5714,32.4766,32.5641,19600.0
2010-04-13 14:30:00,44.64,44.65,44.64,44.64,300.0,32.5568,32.5641,32.5568,32.5568,300.0
2010-04-13 14:40:00,44.63,44.66,44.63,44.66,300.0,32.5495,32.5714,32.5495,32.5714,300.0
2010-04-13 14:50:00,44.68,44.68,44.67,44.67,500.0,32.586,32.586,32.5787,32.5787,500.0
2010-04-13 15:00:00,44.64,44.68,44.63,44.68,3900.0,32.5568,32.586,32.5495,32.586,3900.0
2010-04-13 15:10:00,44.68,44.76,44.67,44.76,16400.0,32.586,32.6444,32.5787,32.6444,16400.0
2010-04-13 15:20:00,44.76,44.76,44.75,44.75,400.0,32.6444,32.6444,32.6371,32.6371,400.0
2010-04-13 15:30:00,44.77,44.77,44.73,44.73,700.0,32.6516,32.6516,32.6225,32.6225,700.0
2010-04-13 15:40:00,44.73,44.75,44.73,44.75,1100.0,32.6225,32.6371,32.6225,32.6371,1100.0
2010-04-13 15:50:00,44.73,44.73,44.66,44.68,1900.0,32.6225,32.6225,32.5714,32.586,1900.0
2010-04-14 09:30:00,45.06,45.1,44.89,44.95,3700.0,32.8631,32.8923,32.7392,32.7829,3700.0
2010-04-14 09:40:00,44.92,45.0,44.92,45.0,2600.0,32.761,32.8194,32.761,32.8194,2600.0
2010-04-14 09:50:00,44.98,45.0,44.98,45.0,400.0,32.8048,32.8194,32.8048,32.8194,400.0
2010-04-14 10:00:00,44.97,44.99,44.94,44.99,35700.0,32.7975,32.8121,32.7756,32.8121,35700.0
2010-04-14 10:10:00,44.94,44.94,44.87,44.94,8900.0,32.7756,32.7756,32.7246,32.7756,8900.0
2010-04-14 10:20:00,44.9,44.93,44.88,44.93,5200.0,32.7465,32.7683,32.7319,32.7683,5200.0
2010-04-14 10:30:00,44.99,44.99,44.93,44.94,4200.0,32.8121,32.8121,32.7683,32.7756,4200.0
2010-04-14 10:40:00,45.02,45.02,44.99,45.0,800.0,32.834,32.834,32.8121,32.8194,800.0
2010-04-14 10:50:00,45.01,45.02,45.0,45.0,500.0,32.8267,32.834,32.8194,32.8194,500.0
2010-04-14 11:00:00,45.02,45.05,45.02,45.05,1000.0,32.834,32.8559,32.834,32.8559,1000.0
2010-04-14 11:10:00,45.05,45.08,45.05,45.05,16900.0,32.8559,32.8777,32.8559,32.8559,16900.0
2010-04-14 11:20:00,45.08,45.08,45.08,45.08,1000.0,32.8777,32.8777,32.8777,32.8777,1000.0
2010-04-14 11:30:00,45.11,45.12,45.06,45.09,3800.0,32.8996,32.9069,32.8631,32.885,3800.0
2010-04-14 11:40:00,45.1,45.11,45.08,45.08,107900.0,32.8923,32.8996,32.8777,32.8777,107900.0
2010-04-14 11:50:00,45.08,45.12,45.08,45.11,4100.0,32.8777,32.9069,32.8777,32.8996,4100.0
2010-04-14 12:00:00,45.1,45.1,45.1,45.1,800.0,32.8923,32.8923,32.8923,32.8923,800.0
2010-04-14 12:10:00,45.11,45.12,45.11,45.11,600.0,32.8996,32.9069,32.8996,32.8996,600.0
2010-04-14 12:20:00,45.11,45.13,45.1,45.13,500.0,32.8996,32.9142,32.8923,32.9142,500.0
2010-04-14 12:30:00,45.14,45.15,45.14,45.15,200.0,32.9215,32.9288,32.9215,32.9288,200.0
2010-04-14 12:40:00,45.14,45.14,45.13,45.13,400.0,32.9215,32.9215,32.9142,32.9142,400.0
2010-04-14 12:50:00,45.13,45.13,45.08,45.08,1600.0,32.9142,32.9142,32.8777,32.8777,1600.0
2010-04-14 13:00:00,45.13,45.13,45.11,45.11,2300.0,32.9142,32.9142,32.8996,32.8996,2300.0
2010-04-14 13:10:00,45.12,45.14,45.12,45.14,600.0,32.9069,32.9215,32.9069,32.9215,600.0
2010-04-14 13:20:00,45.14,45.15,45.14,45.15,200.0,32.9215,32.9288,32.9215,32.9288,200.0
2010-04-14 13:30:00,45.15,45.18,45.15,45.15,800.0,32.9288,32.9507,32.9288,32.9288,800.0
2010-04-14 13:40:00,45.14,45.14,45.1,45.12,6200.0,32.9215,32.9215,32.8923,32.9069,6200.0
2010-04-14 13:50:00,45.12,45.12,45.09,45.09,1900.0,32.9069,32.9069,32.885,32.885,1900.0
2010-04-14 14:00:00,45.12,45.13,45.06,45.12,2300.0,32.9069,32.9142,32.8631,32.9069,2300.0
2010-04-14 14:10:00,45.13,45.13,45.11,45.13,800.0,32.9142,32.9142,32.8996,32.9142,800.0
2010-04-14 14:20:00,45.15,45.15,45.13,45.13,700.0,32.9288,32.9288,32.9142,32.9142,700.0
2010-04-14 14:30:00,45.17,45.17,45.17,45.17,500.0,32.9434,32.9434,32.9434,32.9434,500.0
2010-04-14 14:40:00,45.17,45.18,45.17,45.17,500.0,32.9434,32.9507,32.9434,32.9434,500.0
2010-04-14 14:50:00,45.18,45.18,45.17,45.17,300.0,32.9507,32.9507,32.9434,32.9434,300.0
2010-04-14 15:00:00,45.16,45.16,45.14,45.14,500.0,32.9361,32.9361,32.9215,32.9215,500.0
2010-04-14 15:10:00,45.16,45.17,45.16,45.16,900.0,32.9361,32.9434,32.9361,32.9361,900.0
2010-04-14 15:20:00,45.16,45.16,45.16,45.16,600.0,32.9361,32.9361,32.9361,32.9361,600.0
2010-04-14 15:30:00,45.22,45.22,45.22,45.22,700.0,32.9798,32.9798,32.9798,32.9798,700.0
2010-04-14 15:40:00,45.23,45.24,45.22,45.24,700.0,32.9871,32.9944,32.9798,32.9944,700.0
2010-04-14 15:50:00,45.23,45.27,45.23,45.23,4000.0,32.9871,33.0163,32.9871,32.9871,4000.0
2010-04-15 09:30:00,45.14,45.14,45.0,45.04,6100.0,32.9215,32.9215,32.8194,32.8486,6100.0
2010-04-15 09:40:00,45.1,45.1,45.09,45.09,800.0,32.8923,32.8923,32.885,32.885,800.0
2010-04-15 09:50:00,45.08,45.11,45.05,45.1,18400.0,32.8777,32.8996,32.8559,32.8923,18400.0
2010-04-15 10:00:00,45.06,45.15,45.02,45.12,5200.0,32.8631,32.9288,32.834,32.9069,5200.0
2010-04-15 10:10:00,45.12,45.19,45.12,45.18,4800.0,32.9069,32.958,32.9069,32.9507,4800.0
2010-04-15 10:20:00,45.14,45.19,45.13,45.19,4000.0,32.9215,32.958,32.9142,32.958,4000.0
2010-04-15 10:30:00,45.19,45.24,45.14,45.24,2400.0,32.958,32.9944,32.9215,32.9944,2400.0
2010-04-15 10:40:00,45.25,45.28,45.24,45.24,1200.0,33.0017,33.0236,32.9944,32.9944,1200.0
2010-04-15 10:50:00,45.26,45.28,45.25,45.27,2500.0,33.009,33.0236,33.0017,33.0163,2500.0
2010-04-15 11:00:00,45.27,45.31,45.26,45.31,2700.0,33.0163,33.0455,33.009,33.0455,2700.0
2010-04-15 11:10:00,45.3,45.3,45.22,45.22,2800.0,33.0382,33.0382,32.9798,32.9798,2800.0
2010-04-15 11:20:00,45.22,45.22,45.16,45.16,1100.0,32.9798,32.9798,32.9361,32.9361,1100.0
2010-04-15 11:30:00,45.16,45.2,45.14,45.17,11700.0,32.9361,32.9653,32.9215,32.9434,11700.0
2010-04-15 11:40:00,45.19,45.19,45.13,45.13,900.0,32.958,32.958,32.9142,32.9142,900.0
2010-04-15 11:50:00,45.13,45.13,45.05,45.06,5400.0,32.9142,32.9142,32.8559,32.8631,5400.0
2010-04-15 12:00:00,45.09,45.09,45.04,45.05,2700.0,32.885,32.885,32.8486,32.8559,2700.0
2010-04-15 12:10:00,45.05,45.08,45.04,45.07,2500.0,32.8559,32.8777,32.8486,32.8704,2500.0
2010-04-15 12:20:00,45.09,45.09,45.05,45.06,4700.0,32.885,32.885,32.8559,32.8631,4700.0
2010-04-15 12:30:00,45.06,45.07,45.06,45.07,2700.0,32.8631,32.8704,32.8631,32.8704,2700.0
2010-04-15 12:40:00,45.1,45.12,45.09,45.09,1900.0,32.8923,32.9069,32.885,32.885,1900.0
2010-04-15 12:50:00,45.1,45.12,45.09,45.12,1600.0,32.8923,32.9069,32.885,32.9069,1600.0
2010-04-15 13:00:00,45.12,45.14,45.12,45.14,1600.0,32.9069,32.9215,32.9069,32.9215,1600.0
2010-04-15 13:10:00,45.13,45.18,45.13,45.16,4100.0,32.9142,32.9507,32.9142,32.9361,4100.0
2010-04-15 13:20:00,45.15,45.19,45.15,45.19,1600.0,32.9288,32.958,32.9288,32.958,1600.0
2010-04-15 13:30:00,45.19,45.19,45.18,45.18,3100.0,32.958,32.958,32.9507,32.9507,3100.0
2010-04-15 13:40:00,45.2,45.2,45.18,45.18,11200.0,32.9653,32.9653,32.9507,32.9507,11200.0
2010-04-15 13:50:00,45.16,45.21,45.15,45.21,3100.0,32.9361,32.9725,32.9288,32.9725,3100.0
2010-04-15 14:00:00,45.2,45.22,45.16,45.19,4700.0,32.9653,32.9798,32.9361,32.958,4700.0
2010-04-15 14:10:00,45.19,45.2,45.17,45.17,500.0,32.958,32.9653,32.9434,32.9434,500.0
2010-04-15 14:20:00,45.18,45.22,45.18,45.22,1500.0,32.9507,32.9798,32.9507,32.9798,1500.0
2010-04-15 14:30:00,45.22,45.22,45.2,45.2,700.0,32.9798,32.9798,32.9653,32.9653,700.0
2010-04-15 14:40:00,45.2,45.2,45.2,45.2,0.0,32.9653,32.9653,32.9653,32.9653,0.0
2010-04-15 14:50:00,45.22,45.25,45.18,45.2,3700.0,32.9798,33.0017,32.9507,32.9653,3700.0
2010-04-15 15:00:00,45.21,45.22,45.18,45.18,2100.0,32.9725,32.9798,32.9507,32.9507,2100.0
2010-04-15 15:10:00,45.17,45.2,45.17,45.17,3700.0,32.9434,32.9653,32.9434,32.9434,3700.0
2010-04-15 15:20:00,45.17,45.18,45.13,45.13,7000.0,32.9434,32.9507,32.9142,32.9142,7000.0
2010-04-15 15:30:00,45.11,45.15,45.07,45.07,5300.0,32.8996,32.9288,32.8704,32.8704,5300.0
2010-04-15 15:40:00,45.06,45.12,45.06,45.12,6200.0,32.8631,32.9069,32.8631,32.9069,6200.0
2010-04-15 15:50:00,45.13,45.16,45.11,45.12,11100.0,32.9142,32.9361,32.8996,32.9069,11100.0
2010-04-16 09:30:00,45.06,45.06,44.9,44.9,105100.0,32.8631,32.8631,32.7465,32.7465,105100.0
2010-04-16 09:40:00,44.92,44.92,44.81,44.81,7500.0,32.761,32.761,32.6808,32.6808,7500.0
2010-04-16 09:50:00,44.8,44.8,44.7,44.75,6400.0,32.6735,32.6735,32.6006,32.6371,6400.0
2010-04-16 10:00:00,44.74,44.87,44.74,44.87,5000.0,32.6298,32.7246,32.6298,32.7246,5000.0
2010-04-16 10:10:00,44.86,44.96,44.82,44.96,21600.0,32.7173,32.7902,32.6881,32.7902,21600.0
2010-04-16 10:20:00,44.98,44.98,44.9,44.9,6200.0,32.8048,32.8048,32.7465,32.7465,6200.0
2010-04-16 10:30:00,44.92,44.97,44.76,44.76,6400.0,32.761,32.7975,32.6444,32.6444,6400.0
2010-04-16 10:40:00,44.68,44.78,44.67,44.7,5600.0,32.586,32.6589,32.5787,32.6006,5600.0
2010-04-16 10:50:00,44.66,44.66,44.39,44.56,31700.0,32.5714,32.5714,32.3745,32.4985,31700.0
2010-04-16 11:00:00,44.53,44.64,44.53,44.56,7200.0,32.4766,32.5568,32.4766,32.4985,7200.0
2010-04-16 11:10:00,44.5,44.51,44.24,44.29,4500.0,32.4547,32.462,32.2651,32.3016,4500.0
2010-04-16 11:20:00,44.23,44.41,44.23,44.3,6100.0,32.2578,32.3891,32.2578,32.3089,6100.0
2010-04-16 11:30:00,44.32,44.38,44.25,44.38,5400.0,32.3235,32.3672,32.2724,32.3672,5400.0
2010-04-16 11:40:00,44.38,44.42,44.31,44.32,4900.0,32.3672,32.3964,32.3162,32.3235,4900.0
2010-04-16 11:50:00,44.3,44.32,44.17,44.25,7500.0,32.3089,32.3235,32.2141,32.2724,7500.0
2010-04-16 12:00:00,44.26,44.27,44.18,44.18,4700.0,32.2797,32.287,32.2213,32.2213,4700.0
2010-04-16 12:10:00,44.23,44.29,44.21,44.22,4900.0,32.2578,32.3016,32.2432,32.2505,4900.0
2010-04-16 12:20:00,44.23,44.27,44.21,44.23,5200.0,32.2578,32.287,32.2432,32.2578,5200.0
2010-04-16 12:30:00,44.24,44.24,44.12,44.12,4500.0,32.2651,32.2651,32.1776,32.1776,4500.0
2010-04-16 12:40:00,44.12,44.23,44.12,44.22,3400.0,32.1776,32.2578,32.1776,32.2505,3400.0
2010-04-16 12:50:00,44.2,44.3,44.2,44.28,4800.0,32.2359,32.3089,32.2359,32.2943,4800.0
2010-04-16 13:00:00,44.28,44.33,44.28,44.33,2900.0,32.2943,32.3307,32.2943,32.3307,2900.0
2010-04-16 13:10:00,44.33,44.34,44.26,44.28,5600.0,32.3307,32.338,32.2797,32.2943,5600.0
2010-04-16 13:20:00,44.29,44.31,44.25,44.27,9300.0,32.3016,32.3162,32.2724,32.287,9300.0
2010-04-16 13:30:00,44.23,44.25,44.2,44.2,1800.0,32.2578,32.2724,32.2359,32.2359,1800.0
2010-04-16 13:40:00,44.22,44.22,44.16,44.17,3100.0,32.2505,32.2505,32.2068,32.2141,3100.0
2010-04-16 13:50:00,44.21,44.28,44.21,44.27,3800.0,32.2432,32.2943,32.2432,32.287,3800.0
2010-04-16 14:00:00,44.28,44.39,44.28,44.39,7900.0,32.2943,32.3745,32.2943,32.3745,7900.0
2010-04-16 14:10:00,44.39,44.46,44.39,44.46,6900.0,32.3745,32.4256,32.3745,32.4256,6900.0
2010-04-16 14:20:00,44.43,44.47,44.38,44.43,8600.0,32.4037,32.4328,32.3672,32.4037,8600.0
2010-04-16 14:30:00,44.43,44.48,44.43,44.46,42800.0,32.4037,32.4401,32.4037,32.4256,42800.0
2010-04-16 14:40:00,44.46,44.47,44.39,44.41,69000.0,32.4256,32.4328,32.3745,32.3891,69000.0
2010-04-16 14:50:00,44.42,44.42,44.36,44.38,41500.0,32.3964,32.3964,32.3526,32.3672,41500.0
2010-04-16 15:00:00,44.37,44.4,44.33,44.4,13300.0,32.3599,32.3818,32.3307,32.3818,13300.0
2010-04-16 15:10:00,44.4,44.42,44.36,44.36,10100.0,32.3818,32.3964,32.3526,32.3526,10100.0
2010-04-16 15:20:00,44.36,44.39,44.34,44.39,14100.0,32.3526,32.3745,32.338,32.3745,14100.0
2010-04-16 15:30:00,44.36,44.43,44.34,44.41,12300.0,32.3526,32.4037,32.338,32.3891,12300.0
2010-04-16 15:40:00,44.46,44.46,44.38,44.38,10700.0,32.4256,32.4256,32.3672,32.3672,10700.0
2010-04-16 15:50:00,44.42,44.42,44.32,44.37,40300.0,32.3964,32.3964,32.3235,32.3599,40300.0
2010-04-19 09:30:00,43.95,44.16,43.95,44.13,9800.0,32.0536,32.2068,32.0536,32.1849,9800.0
2010-04-19 09:40:00,44.06,44.1,44.05,44.1,65400.0,32.1338,32.163,32.1265,32.163,65400.0
2010-04-19 09:50:00,44.13,44.13,44.13,44.13,100.0,32.1849,32.1849,32.1849,32.1849,100.0
2010-04-19 10:00:00,44.27,44.27,44.2,44.2,600.0,32.287,32.287,32.2359,32.2359,600.0
2010-04-19 10:10:00,44.23,44.26,44.23,44.26,3000.0,32.2578,32.2797,32.2578,32.2797,3000.0
2010-04-19 10:20:00,44.26,44.26,44.26,44.26,0.0,32.2797,32.2797,32.2797,32.2797,0.0
2010-04-19 10:30:00,44.16,44.18,44.13,44.16,17500.0,32.2068,32.2213,32.1849,32.2068,17500.0
2010-04-19 10:40:00,44.15,44.17,44.12,44.17,11700.0,32.1995,32.2141,32.1776,32.2141,11700.0
2010-04-19 10:50:00,44.15,44.16,44.15,44.15,15500.0,32.1995,32.2068,32.1995,32.1995,15500.0
2010-04-19 11:00:00,44.11,44.11,44.09,44.1,1100.0,32.1703,32.1703,32.1557,32.163,1100.0
2010-04-19 11:10:00,44.06,44.08,44.05,44.08,1900.0,32.1338,32.1484,32.1265,32.1484,1900.0
2010-04-19 11:20:00,44.08,44.08,44.02,44.03,5100.0,32.1484,32.1484,32.1047,32.1119,5100.0
2010-04-19 11:30:00,44.02,44.03,44.0,44.0,18100.0,32.1047,32.1119,32.0901,32.0901,18100.0
2010-04-19 11:40:00,44.0,44.07,43.94,44.0,27000.0,32.0901,32.1411,32.0463,32.0901,27000.0
2010-04-19 11:50:00,44.0,44.0,43.87,43.91,16000.0,32.0901,32.0901,31.9953,32.0244,16000.0
2010-04-19 12:00:00,43.88,43.9,43.87,43.87,11500.0,32.0026,32.0171,31.9953,31.9953,11500.0
2010-04-19 12:10:00,43.87,43.9,43.85,43.85,15400.0,31.9953,32.0171,31.9807,31.9807,15400.0
2010-04-19 12:20:00,43.85,43.9,43.85,43.9,200.0,31.9807,32.0171,31.9807,32.0171,200.0
2010-04-19 12:30:00,43.88,43.93,43.88,43.93,1300.0,32.0026,32.039,32.0026,32.039,1300.0
2010-04-19 12:40:00,43.95,43.97,43.95,43.97,400.0,32.0536,32.0682,32.0536,32.0682,400.0
2010-04-19 12:50:00,44.0,44.02,44.0,44.0,10400.0,32.0901,32.1047,32.0901,32.0901,10400.0
2010-04-19 13:00:00,44.0,44.0,43.95,43.96,12700.0,32.0901,32.0901,32.0536,32.0609,12700.0
2010-04-19 13:10:00,43.97,43.97,43.97,43.97,200.0,32.0682,32.0682,32.0682,32.0682,200.0
2010-04-19 13:20:00,43.96,43.96,43.96,43.96,100.0,32.0609,32.0609,32.0609,32.0609,100.0
2010-04-19 13:30:00,43.97,43.99,43.97,43.99,300.0,32.0682,32.0828,32.0682,32.0828,300.0
2010-04-19 13:40:00,44.02,44.02,43.97,43.97,200.0,32.1047,32.1047,32.0682,32.0682,200.0
2010-04-19 13:50:00,43.97,43.97,43.91,43.91,200.0,32.0682,32.0682,32.0244,32.0244,200.0
2010-04-19 14:00:00,43.89,43.93,43.89,43.93,500.0,32.0098,32.039,32.0098,32.039,500.0
2010-04-19 14:10:00,43.97,43.97,43.97,43.97,400.0,32.0682,32.0682,32.0682,32.0682,400.0
2010-04-19 14:20:00,44.04,44.1,44.04,44.1,300.0,32.1192,32.163,32.1192,32.163,300.0
2010-04-19 14:30:00,44.09,44.12,44.09,44.12,2500.0,32.1557,32.1776,32.1557,32.1776,2500.0
2010-04-19 14:40:00,44.15,44.15,44.15,44.15,100.0,32.1995,32.1995,32.1995,32.1995,100.0
2010-04-19 14:50:00,44.13,44.19,44.13,44.19,900.0,32.1849,32.2286,32.1849,32.2286,900.0
2010-04-19 15:00:00,44.23,44.23,44.2,44.2,300.0,32.2578,32.2578,32.2359,32.2359,300.0
2010-04-19 15:10:00,44.19,44.21,44.19,44.21,400.0,32.2286,32.2432,32.2286,32.2432,400.0
2010-04-19 15:20:00,44.22,44.27,44.22,44.27,400.0,32.2505,32.287,32.2505,32.287,400.0
2010-04-19 15:30:00,44.24,44.24,44.24,44.24,100.0,32.2651,32.2651,32.2651,32.2651,100.0
2010-04-19 15:40:00,44.21,44.26,44.2,44.26,900.0,32.2432,32.2797,32.2359,32.2797,900.0
2010-04-19 15:50:00,44.28,44.35,44.28,44.35,3600.0,32.2943,32.3453,32.2943,32.3453,3600.0
2010-04-20 09:30:00,44.67,44.71,44.63,44.67,2000.0,32.5787,32.6079,32.5495,32.5787,2000.0
2010-04-20 09:40:00,44.66,44.69,44.58,44.64,7300.0,32.5714,32.5933,32.5131,32.5568,7300.0
2010-04-20 09:50:00,44.63,44.72,44.62,44.69,6000.0,32.5495,32.6152,32.5422,32.5933,6000.0
2010-04-20 10:00:00,44.71,44.72,44.63,44.64,10600.0,32.6079,32.6152,32.5495,32.5568,10600.0
2010-04-20 10:10:00,44.67,44.68,44.62,44.64,5700.0,32.5787,32.586,32.5422,32.5568,5700.0
2010-04-20 10:20:00,44.6,44.62,44.56,44.62,5400.0,32.5277,32.5422,32.4985,32.5422,5400.0
2010-04-20 10:30:00,44.6,44.61,44.56,44.6,5000.0,32.5277,32.535,32.4985,32.5277,5000.0
2010-04-20 10:40:00,44.62,44.67,44.62,44.66,5700.0,32.5422,32.5787,32.5422,32.5714,5700.0
2010-04-20 10:50:00,44.67,44.67,44.63,44.64,8000.0,32.5787,32.5787,32.5495,32.5568,8000.0
2010-04-20 11:00:00,44.64,44.69,44.63,44.68,8900.0,32.5568,32.5933,32.5495,32.586,8900.0
2010-04-20 11:10:00,44.7,44.71,44.65,44.65,7700.0,32.6006,32.6079,32.5641,32.5641,7700.0
2010-04-20 11:20:00,44.64,44.7,44.62,44.69,7100.0,32.5568,32.6006,32.5422,32.5933,7100.0
2010-04-20 11:30:00,44.71,44.71,44.66,44.67,3800.0,32.6079,32.6079,32.5714,32.5787,3800.0
2010-04-20 11:40:00,44.64,44.67,44.6,44.67,15900.0,32.5568,32.5787,32.5277,32.5787,15900.0
2010-04-20 11:50:00,44.67,44.73,44.66,44.71,4200.0,32.5787,32.6225,32.5714,32.6079,4200.0
2010-04-20 12:00:00,44.73,44.76,44.71,44.76,3300.0,32.6225,32.6444,32.6079,32.6444,3300.0
2010-04-20 12:10:00,44.77,44.78,44.74,44.78,3300.0,32.6516,32.6589,32.6298,32.6589,3300.0
2010-04-20 12:20:00,44.78,44.78,44.76,44.76,5300.0,32.6589,32.6589,32.6444,32.6444,5300.0
2010-04-20 12:30:00,44.77,44.77,44.76,44.76,3500.0,32.6516,32.6516,32.6444,32.6444,3500.0
2010-04-20 12:40:00,44.76,44.76,44.7,44.73,3700.0,32.6444,32.6444,32.6006,32.6225,3700.0
2010-04-20 12:50:00,44.73,44.74,44.73,44.74,3200.0,32.6225,32.6298,32.6225,32.6298,3200.0
2010-04-20 13:00:00,44.74,44.77,44.74,44.74,11500.0,32.6298,32.6516,32.6298,32.6298,11500.0
2010-04-20 13:10:00,44.75,44.75,44.69,44.74,3700.0,32.6371,32.6371,32.5933,32.6298,3700.0
2010-04-20 13:20:00,44.74,44.75,44.73,44.73,3300.0,32.6298,32.6371,32.6225,32.6225,3300.0
2010-04-20 13:30:00,44.74,44.75,44.7,44.75,4000.0,32.6298,32.6371,32.6006,32.6371,4000.0
2010-04-20 13:40:00,44.75,44.75,44.71,44.71,3700.0,32.6371,32.6371,32.6079,32.6079,3700.0
2010-04-20 13:50:00,44.73,44.74,44.71,44.71,3800.0,32.6225,32.6298,32.6079,32.6079,3800.0
2010-04-20 14:00:00,44.73,44.73,44.68,44.7,13000.0,32.6225,32.6225,32.586,32.6006,13000.0
2010-04-20 14:10:00,44.69,44.74,44.68,44.72,7400.0,32.5933,32.6298,32.586,32.6152,7400.0
2010-04-20 14:20:00,44.74,44.75,44.71,44.72,4000.0,32.6298,32.6371,32.6079,32.6152,4000.0
2010-04-20 14:30:00,44.72,44.75,44.69,44.72,51300.0,32.6152,32.6371,32.5933,32.6152,51300.0
2010-04-20 14:40:00,44.75,44.75,44.7,44.7,61000.0,32.6371,32.6371,32.6006,32.6006,61000.0
2010-04-20 14:50:00,44.7,44.77,44.69,44.69,111400.0,32.6006,32.6516,32.5933,32.5933,111400.0
2010-04-20 15:00:00,44.77,44.79,44.76,44.78,7500.0,32.6516,32.6662,32.6444,32.6589,7500.0
2010-04-20 15:10:00,44.78,44.78,44.72,44.72,4700.0,32.6589,32.6589,32.6152,32.6152,4700.0
2010-04-20 15:20:00,44.73,44.76,44.72,44.76,5900.0,32.6225,32.6444,32.6152,32.6444,5900.0
2010-04-20 15:30:00,44.75,44.78,44.74,44.77,7600.0,32.6371,32.6589,32.6298,32.6516,7600.0
2010-04-20 15:40:00,44.77,44.77,44.76,44.77,15500.0,32.6516,32.6516,32.6444,32.6516,15500.0
2010-04-20 15:50:00,44.75,44.79,44.73,44.76,14400.0,32.6371,32.6662,32.6225,32.6444,14400.0
2010-04-21 09:30:00,44.72,44.72,44.65,44.65,2800.0,32.6152,32.6152,32.5641,32.5641,2800.0
2010-04-21 09:40:00,44.7,44.7,44.66,44.68,1000.0,32.6006,32.6006,32.5714,32.586,1000.0
2010-04-21 09:50:00,44.71,44.71,44.69,44.69,200.0,32.6079,32.6079,32.5933,32.5933,200.0
2010-04-21 10:00:00,44.68,44.68,44.64,44.64,1800.0,32.586,32.586,32.5568,32.5568,1800.0
2010-04-21 10:10:00,44.65,44.7,44.62,44.62,3500.0,32.5641,32.6006,32.5422,32.5422,3500.0
2010-04-21 10:20:00,44.59,44.59,44.59,44.59,1700.0,32.5204,32.5204,32.5204,32.5204,1700.0
2010-04-21 10:30:00,44.55,44.59,44.55,44.59,5100.0,32.4912,32.5204,32.4912,32.5204,5100.0
2010-04-21 10:40:00,44.6,44.68,44.6,44.68,300.0,32.5277,32.586,32.5277,32.586,300.0
2010-04-21 10:50:00,44.65,44.65,44.65,44.65,100.0,32.5641,32.5641,32.5641,32.5641,100.0
2010-04-21 11:00:00,44.53,44.57,44.51,44.53,5200.0,32.4766,32.5058,32.462,32.4766,5200.0
2010-04-21 11:10:00,44.54,44.54,44.54,44.54,200.0,32.4839,32.4839,32.4839,32.4839,200.0
2010-04-21 11:20:00,44.52,44.52,44.43,44.43,700.0,32.4693,32.4693,32.4037,32.4037,700.0
2010-04-21 11:30:00,44.42,44.42,44.42,44.42,200.0,32.3964,32.3964,32.3964,32.3964,200.0
2010-04-21 11:40:00,44.42,44.44,44.42,44.44,200.0,32.3964,32.411,32.3964,32.411,200.0
2010-04-21 11:50:00,44.44,44.49,44.44,44.49,1900.0,32.411,32.4474,32.411,32.4474,1900.0
2010-04-21 12:00:00,44.53,44.53,44.53,44.53,100.0,32.4766,32.4766,32.4766,32.4766,100.0
2010-04-21 12:10:00,44.52,44.52,44.48,44.48,600.0,32.4693,32.4693,32.4401,32.4401,600.0
2010-04-21 12:20:00,44.51,44.56,44.51,44.55,1600.0,32.462,32.4985,32.462,32.4912,1600.0
2010-04-21 12:30:00,44.57,44.63,44.57,44.63,1800.0,32.5058,32.5495,32.5058,32.5495,1800.0
2010-04-21 12:40:00,44.63,44.63,44.6,44.61,1500.0,32.5495,32.5495,32.5277,32.535,1500.0
2010-04-21 12:50:00,44.56,44.56,44.56,44.56,1000.0,32.4985,32.4985,32.4985,32.4985,1000.0
2010-04-21 13:00:00,44.58,44.58,44.52,44.52,1500.0,32.5131,32.5131,32.4693,32.4693,1500.0
2010-04-21 13:10:00,44.51,44.51,44.51,44.51,400.0,32.462,32.462,32.462,32.462,400.0
2010-04-21 13:20:00,44.53,44.53,44.52,44.52,300.0,32.4766,32.4766,32.4693,32.4693,300.0
2010-04-21 13:30:00,44.55,44.55,44.54,44.54,1800.0,32.4912,32.4912,32.4839,32.4839,1800.0
2010-04-21 13:40:00,44.51,44.56,44.51,44.56,600.0,32.462,32.4985,32.462,32.4985,600.0
2010-04-21 13:50:00,44.57,44.57,44.55,44.55,300.0,32.5058,32.5058,32.4912,32.4912,300.0
2010-04-21 14:00:00,44.58,44.58,44.52,44.52,400.0,32.5131,32.5131,32.4693,32.4693,400.0
2010-04-21 14:10:00,44.48,44.48,44.48,44.48,200.0,32.4401,32.4401,32.4401,32.4401,200.0
2010-04-21 14:20:00,44.42,44.42,44.36,44.36,600.0,32.3964,32.3964,32.3526,32.3526,600.0
2010-04-21 14:30:00,44.34,44.34,44.31,44.31,600.0,32.338,32.338,32.3162,32.3162,600.0
2010-04-21 14:40:00,44.37,44.37,44.37,44.37,100.0,32.3599,32.3599,32.3599,32.3599,100.0
2010-04-21 14:50:00,44.35,44.41,44.35,44.41,700.0,32.3453,32.3891,32.3453,32.3891,700.0
2010-04-21 15:00:00,44.44,44.44,44.44,44.44,700.0,32.411,32.411,32.411,32.411,700.0
2010-04-21 15:10:00,44.41,44.46,44.41,44.46,500.0,32.3891,32.4256,32.3891,32.4256,500.0
2010-04-21 15:20:00,44.45,44.45,44.43,44.43,2300.0,32.4183,32.4183,32.4037,32.4037,2300.0
2010-04-21 15:30:00,44.4,44.5,44.4,44.46,1100.0,32.3818,32.4547,32.3818,32.4256,1100.0
2010-04-21 15:40:00,44.51,44.58,44.51,44.52,1500.0,32.462,32.5131,32.462,32.4693,1500.0
2010-04-21 15:50:00,44.53,44.58,44.53,44.55,1900.0,32.4766,32.5131,32.4766,32.4912,1900.0
2010-04-22 09:30:00,44.17,44.17,43.86,43.95,11900.0,32.2141,32.2141,31.988,32.0536,11900.0
2010-04-22 09:40:00,43.92,43.92,43.85,43.9,6800.0,32.0317,32.0317,31.9807,32.0171,6800.0
2010-04-22 09:50:00,43.9,43.95,43.9,43.93,4900.0,32.0171,32.0536,32.0171,32.039,4900.0
2010-04-22 10:00:00,43.92,44.01,43.91,43.96,6300.0,32.0317,32.0974,32.0244,32.0609,6300.0
2010-04-22 10:10:00,43.94,44.01,43.94,43.99,4500.0,32.0463,32.0974,32.0463,32.0828,4500.0
2010-04-22 10:20:00,43.96,44.11,43.96,44.07,14500.0,32.0609,32.1703,32.0609,32.1411,14500.0
2010-04-22 10:30:00,44.09,44.12,43.93,44.08,6100.0,32.1557,32.1776,32.039,32.1484,6100.0
2010-04-22 10:40:00,44.02,44.11,44.02,44.11,4200.0,32.1047,32.1703,32.1047,32.1703,4200.0
2010-04-22 10:50:00,44.1,44.1,44.06,44.07,14800.0,32.163,32.163,32.1338,32.1411,14800.0
2010-04-22 11:00:00,44.05,44.09,44.05,44.09,10100.0,32.1265,32.1557,32.1265,32.1557,10100.0
2010-04-22 11:10:00,44.11,44.11,44.01,44.03,3500.0,32.1703,32.1703,32.0974,32.1119,3500.0
2010-04-22 11:20:00,43.99,44.05,43.99,44.04,3700.0,32.0828,32.1265,32.0828,32.1192,3700.0
2010-04-22 11:30:00,44.03,44.03,43.96,43.99,33300.0,32.1119,32.1119,32.0609,32.0828,33300.0
2010-04-22 11:40:00,43.99,44.01,43.95,43.95,110700.0,32.0828,32.0974,32.0536,32.0536,110700.0
2010-04-22 11:50:00,43.97,44.03,43.9,44.03,7600.0,32.0682,32.1119,32.0171,32.1119,7600.0
2010-04-22 12:00:00,44.01,44.11,44.01,44.11,3100.0,32.0974,32.1703,32.0974,32.1703,3100.0
2010-04-22 12:10:00,44.1,44.1,44.07,44.08,3800.0,32.163,32.163,32.1411,32.1484,3800.0
2010-04-22 12:20:00,44.09,44.1,44.08,44.1,2700.0,32.1557,32.163,32.1484,32.163,2700.0
2010-04-22 12:30:00,44.09,44.13,44.08,44.13,3200.0,32.1557,32.1849,32.1484,32.1849,3200.0
2010-04-22 12:40:00,44.12,44.14,44.07,44.09,3700.0,32.1776,32.1922,32.1411,32.1557,3700.0
2010-04-22 12:50:00,44.11,44.11,44.07,44.11,4300.0,32.1703,32.1703,32.1411,32.1703,4300.0
2010-04-22 13:00:00,44.13,44.26,44.11,44.26,3100.0,32.1849,32.2797,32.1703,32.2797,3100.0
2010-04-22 13:10:00,44.26,44.34,44.23,44.3,4400.0,32.2797,32.338,32.2578,32.3089,4400.0
2010-04-22 13:20:00,44.27,44.33,44.27,44.31,28500.0,32.287,32.3307,32.287,32.3162,28500.0
2010-04-22 13:30:00,44.32,44.32,44.28,44.28,3500.0,32.3235,32.3235,32.2943,32.2943,3500.0
2010-04-22 13:40:00,44.28,44.34,44.25,44.34,3100.0,32.2943,32.338,32.2724,32.338,3100.0
2010-04-22 13:50:00,44.33,44.38,44.33,44.37,3300.0,32.3307,32.3672,32.3307,32.3599,3300.0
2010-04-22 14:00:00,44.4,44.4,44.34,44.35,3400.0,32.3818,32.3818,32.338,32.3453,3400.0
2010-04-22 14:10:00,44.35,44.41,44.35,44.41,3400.0,32.3453,32.3891,32.3453,32.3891,3400.0
2010-04-22 14:20:00,44.38,44.42,44.38,44.42,3600.0,32.3672,32.3964,32.3672,32.3964,3600.0
2010-04-22 14:30:00,44.45,44.45,44.41,44.42,4000.0,32.4183,32.4183,32.3891,32.3964,4000.0
2010-04-22 14:40:00,44.41,44.43,44.4,44.4,3500.0,32.3891,32.4037,32.3818,32.3818,3500.0
2010-04-22 14:50:00,44.4,44.41,44.39,44.4,4200.0,32.3818,32.3891,32.3745,32.3818,4200.0
2010-04-22 15:00:00,44.39,44.43,44.39,44.39,3700.0,32.3745,32.4037,32.3745,32.3745,3700.0
2010-04-22 15:10:00,44.4,44.44,44.39,44.43,5500.0,32.3818,32.411,32.3745,32.4037,5500.0
2010-04-22 15:20:00,44.47,44.52,44.47,44.52,4100.0,32.4328,32.4693,32.4328,32.4693,4100.0
2010-04-22 15:30:00,44.53,44.54,44.5,44.5,7200.0,32.4766,32.4839,32.4547,32.4547,7200.0
2010-04-22 15:40:00,44.49,44.55,44.49,44.55,16200.0,32.4474,32.4912,32.4474,32.4912,16200.0
2010-04-22 15:50:00,44.55,44.61,44.53,44.54,41800.0,32.4912,32.535,32.4766,32.4839,41800.0
2010-04-23 09:30:00,44.43,44.43,44.3,44.3,12400.0,32.4037,32.4037,32.3089,32.3089,12400.0
2010-04-23 09:40:00,44.37,44.37,44.25,44.25,2200.0,32.3599,32.3599,32.2724,32.2724,2200.0
2010-04-23 09:50:00,44.37,44.37,44.37,44.37,800.0,32.3599,32.3599,32.3599,32.3599,800.0
2010-04-23 10:00:00,44.47,44.53,44.47,44.5,14000.0,32.4328,32.4766,32.4328,32.4547,14000.0
2010-04-23 10:10:00,44.59,44.6,44.56,44.56,1000.0,32.5204,32.5277,32.4985,32.4985,1000.0
2010-04-23 10:20:00,44.52,44.57,44.51,44.51,2900.0,32.4693,32.5058,32.462,32.462,2900.0
2010-04-23 10:30:00,44.51,44.52,44.44,44.52,22200.0,32.462,32.4693,32.411,32.4693,22200.0
2010-04-23 10:40:00,44.51,44.59,44.51,44.59,3000.0,32.462,32.5204,32.462,32.5204,3000.0
2010-04-23 10:50:00,44.53,44.53,44.48,44.48,700.0,32.4766,32.4766,32.4401,32.4401,700.0
2010-04-23 11:00:00,44.45,44.45,44.43,44.45,15400.0,32.4183,32.4183,32.4037,32.4183,15400.0
2010-04-23 11:10:00,44.45,44.45,44.45,44.45,7800.0,32.4183,32.4183,32.4183,32.4183,7800.0
2010-04-23 11:20:00,44.45,44.45,44.45,44.45,0.0,32.4183,32.4183,32.4183,32.4183,0.0
2010-04-23 11:30:00,44.44,44.49,44.4,44.49,1200.0,32.411,32.4474,32.3818,32.4474,1200.0
2010-04-23 11:40:00,44.47,44.49,44.47,44.49,400.0,32.4328,32.4474,32.4328,32.4474,400.0
2010-04-23 11:50:00,44.46,44.48,44.45,44.48,800.0,32.4256,32.4401,32.4183,32.4401,800.0
2010-04-23 12:00:00,44.52,44.52,44.52,44.52,200.0,32.4693,32.4693,32.4693,32.4693,200.0
2010-04-23 12:10:00,44.52,44.52,44.51,44.51,700.0,32.4693,32.4693,32.462,32.462,700.0
2010-04-23 12:20:00,44.53,44.55,44.53,44.55,300.0,32.4766,32.4912,32.4766,32.4912,300.0
2010-04-23 12:30:00,44.54,44.54,44.49,44.49,800.0,32.4839,32.4839,32.4474,32.4474,800.0
2010-04-23 12:40:00,44.53,44.56,44.53,44.54,4000.0,32.4766,32.4985,32.4766,32.4839,4000.0
2010-04-23 12:50:00,44.54,44.57,44.5,44.57,14100.0,32.4839,32.5058,32.4547,32.5058,14100.0
2010-04-23 13:00:00,44.62,44.62,44.6,44.6,600.0,32.5422,32.5422,32.5277,32.5277,600.0
2010-04-23 13:10:00,44.63,44.63,44.6,44.6,10000.0,32.5495,32.5495,32.5277,32.5277,10000.0
2010-04-23 13:20:00,44.6,44.6,44.6,44.6,0.0,32.5277,32.5277,32.5277,32.5277,0.0
2010-04-23 13:30:00,44.59,44.61,44.59,44.6,700.0,32.5204,32.535,32.5204,32.5277,700.0
2010-04-23 13:40:00,44.58,44.62,44.58,44.62,200.0,32.5131,32.5422,32.5131,32.5422,200.0
2010-04-23 13:50:00,44.56,44.6,44.56,44.6,900.0,32.4985,32.5277,32.4985,32.5277,900.0
2010-04-23 14:00:00,44.63,44.63,44.63,44.63,400.0,32.5495,32.5495,32.5495,32.5495,400.0
2010-04-23 14:10:00,44.65,44.67,44.64,44.64,700.0,32.5641,32.5787,32.5568,32.5568,700.0
2010-04-23 14:20:00,44.66,44.67,44.66,44.67,2200.0,32.5714,32.5787,32.5714,32.5787,2200.0
2010-04-23 14:30:00,44.65,44.66,44.65,44.66,2000.0,32.5641,32.5714,32.5641,32.5714,2000.0
2010-04-23 14:40:00,44.68,44.7,44.68,44.7,700.0,32.586,32.6006,32.586,32.6006,700.0
2010-04-23 14:50:00,44.75,44.77,44.74,44.76,6900.0,32.6371,32.6516,32.6298,32.6444,6900.0
2010-04-23 15:00:00,44.76,44.76,44.73,44.73,600.0,32.6444,32.6444,32.6225,32.6225,600.0
2010-04-23 15:10:00,44.73,44.76,44.73,44.76,800.0,32.6225,32.6444,32.6225,32.6444,800.0
2010-04-23 15:20:00,44.77,44.77,44.76,44.76,800.0,32.6516,32.6516,32.6444,32.6444,800.0
2010-04-23 15:30:00,44.77,44.79,44.77,44.77,1300.0,32.6516,32.6662,32.6516,32.6516,1300.0
2010-04-23 15:40:00,44.77,44.83,44.73,44.82,4600.0,32.6516,32.6954,32.6225,32.6881,4600.0
2010-04-23 15:50:00,44.82,44.85,44.81,44.83,3800.0,32.6881,32.71,32.6808,32.6954,3800.0
2010-04-26 09:30:00,45.0,45.0,45.0,45.0,3900.0,32.8194,32.8194,32.8194,32.8194,3900.0
2010-04-26 09:40:00,44.98,44.98,44.87,44.87,400.0,32.8048,32.8048,32.7246,32.7246,400.0
2010-04-26 09:50:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:00:00,44.87,44.87,44.87,44.87,0.0,32.7246,32.7246,32.7246,32.7246,0.0
2010-04-26 10:10:00,44.87,44.87,44.79,44.79,900.0,32.7246,32.7246,32.6662,32.6662,900.0
2010-04-26 10:20:00,44.79,44.87,44.78,44.81,2400.0,32.6662,32.7246,32.6589,32.6808,2400.0
2010-04-26 10:30:00,44.86,44.86,44.82,44.83,1300.0,32.7173,32.7173,32.6881,32.6954,1300.0
2010-04-26 10:40:00,44.84,44.88,44.82,44.88,3900.0,32.7027,32.7319,32.6881,32.7319,3900.0
2010-04-26 10:50:00,44.87,44.89,44.87,44.89,3200.0,32.7246,32.7392,32.7246,32.7392,3200.0
2010-04-26 11:00:00,44.9,44.93,44.9,44.93,1600.0,32.7465,32.7683,32.7465,32.7683,1600.0
2010-04-26 11:10:00,44.97,44.98,44.95,44.95,6200.0,32.7975,32.8048,32.7829,32.7829,6200.0
2010-04-26 11:20:00,44.93,45.0,44.93,44.97,14800.0,32.7683,32.8194,32.7683,32.7975,14800.0
2010-04-26 11:30:00,44.96,44.96,44.9,44.96,10900.0,32.7902,32.7902,32.7465,32.7902,10900.0
2010-04-26 11:40:00,44.91,44.95,44.89,44.95,4000.0,32.7537,32.7829,32.7392,32.7829,4000.0
2010-04-26 11:50:00,44.95,44.95,44.84,44.88,1400.0,32.7829,32.7829,32.7027,32.7319,1400.0
2010-04-26 12:00:00,44.89,44.89,44.83,44.87,2000.0,32.7392,32.7392,32.6954,32.7246,2000.0
2010-04-26 12:10:00,44.87,44.92,44.87,44.89,1800.0,32.7246,32.761,32.7246,32.7392,1800.0
2010-04-26 12:20:00,44.88,44.88,44.84,44.88,1000.0,32.7319,32.7319,32.7027,32.7319,1000.0
2010-04-26 12:30:00,44.84,44.89,44.84,44.89,800.0,32.7027,32.7392,32.7027,32.7392,800.0
2010-04-26 12:40:00,44.89,44.91,44.87,44.91,1500.0,32.7392,32.7537,32.7246,32.7537,1500.0
2010-04-26 12:50:00,44.9,44.9,44.88,44.89,3500.0,32.7465,32.7465,32.7319,32.7392,3500.0
2010-04-26 13:00:00,44.92,44.93,44.88,44.9,1500.0,32.761,32.7683,32.7319,32.7465,1500.0
2010-04-26 13:10:00,44.89,44.9,44.88,44.9,900.0,32.7392,32.7465,32.7319,32.7465,900.0
2010-04-26 13:20:00,44.9,44.93,44.9,44.93,800.0,32.7465,32.7683,32.7465,32.7683,800.0
2010-04-26 13:30:00,44.89,44.89,44.82,44.84,9200.0,32.7392,32.7392,32.6881,32.7027,9200.0
2010-04-26 13:40:00,44.87,44.88,44.84,44.88,1500.0,32.7246,32.7319,32.7027,32.7319,1500.0
2010-04-26 13:50:00,44.87,44.88,44.86,44.86,3400.0,32.7246,32.7319,32.7173,32.7173,3400.0
2010-04-26 14:00:00,44.86,44.86,44.81,44.81,5100.0,32.7173,32.7173,32.6808,32.6808,5100.0
2010-04-26 14:10:00,44.83,44.92,44.82,44.88,4700.0,32.6954,32.761,32.6881,32.7319,4700.0
2010-04-26 14:20:00,44.87,44.92,44.87,44.92,4000.0,32.7246,32.761,32.7246,32.761,4000.0
2010-04-26 14:30:00,44.9,44.94,44.9,44.9,2000.0,32.7465,32.7756,32.7465,32.7465,2000.0
2010-04-26 14:40:00,44.9,44.9,44.87,44.88,5500.0,32.7465,32.7465,32.7246,32.7319,5500.0
2010-04-26 14:50:00,44.89,44.93,44.83,44.83,6300.0,32.7392,32.7683,32.6954,32.6954,6300.0
2010-04-26 15:00:00,44.82,44.83,44.82,44.82,1700.0,32.6881,32.6954,32.6881,32.6881,1700.0
2010-04-26 15:10:00,44.82,44.82,44.71,44.74,4300.0,32.6881,32.6881,32.6079,32.6298,4300.0
2010-04-26 15:20:00,44.71,44.75,44.66,44.75,4200.0,32.6079,32.6371,32.5714,32.6371,4200.0
2010-04-26 15:30:00,44.74,44.8,44.7,44.77,4800.0,32.6298,32.6735,32.6006,32.6516,4800.0
2010-04-26 15:40:00,44.77,44.77,44.69,44.69,7700.0,32.6516,32.6516,32.5933,32.5933,7700.0
2010-04-26 15:50:00,44.71,44.74,44.67,44.7,11700.0,32.6079,32.6298,32.5787,32.6006,11700.0
2010-04-27 09:30:00,44.4,44.4,44.25,44.32,3400.0,32.3818,32.3818,32.2724,32.3235,3400.0
2010-04-27 09:40:00,44.4,44.41,44.4,44.41,1900.0,32.3818,32.3891,32.3818,32.3891,1900.0
2010-04-27 09:50:00,44.36,44.36,44.3,44.3,200.0,32.3526,32.3526,32.3089,32.3089,200.0
2010-04-27 10:00:00,44.34,44.36,44.3,44.31,1500.0,32.338,32.3526,32.3089,32.3162,1500.0
2010-04-27 10:10:00,44.41,44.41,44.29,44.3,11500.0,32.3891,32.3891,32.3016,32.3089,11500.0
2010-04-27 10:20:00,44.36,44.36,44.32,44.33,1700.0,32.3526,32.3526,32.3235,32.3307,1700.0
2010-04-27 10:30:00,44.36,44.47,44.36,44.47,3200.0,32.3526,32.4328,32.3526,32.4328,3200.0
2010-04-27 10:40:00,44.49,44.5,44.49,44.5,800.0,32.4474,32.4547,32.4474,32.4547,800.0
2010-04-27 10:50:00,44.48,44.48,44.31,44.36,6300.0,32.4401,32.4401,32.3162,32.3526,6300.0
2010-04-27 11:00:00,44.4,44.4,44.31,44.31,6400.0,32.3818,32.3818,32.3162,32.3162,6400.0
2010-04-27 11:10:00,44.29,44.29,44.1,44.13,3600.0,32.3016,32.3016,32.163,32.1849,3600.0
2010-04-27 11:20:00,44.15,44.15,43.88,43.88,6100.0,32.1995,32.1995,32.0026,32.0026,6100.0
2010-04-27 11:30:00,43.76,43.77,43.61,43.71,15900.0,31.915,31.9223,31.8056,31.8786,15900.0
2010-04-27 11:40:00,43.68,43.75,43.68,43.7,15300.0,31.8567,31.9077,31.8567,31.8713,15300.0
2010-04-27 11:50:00,43.63,43.63,43.55,43.59,2200.0,31.8202,31.8202,31.7619,31.791,2200.0
2010-04-27 12:00:00,43.57,43.64,43.57,43.64,600.0,31.7765,31.8275,31.7765,31.8275,600.0
2010-04-27 12:10:00,43.61,43.61,43.4,43.5,4000.0,31.8056,31.8056,31.6525,31.7254,4000.0
2010-04-27 12:20:00,43.51,43.57,43.51,43.57,1100.0,31.7327,31.7765,31.7327,31.7765,1100.0
2010-04-27 12:30:00,43.53,43.59,43.53,43.59,1400.0,31.7473,31.791,31.7473,31.791,1400.0
2010-04-27 12:40:00,43.6,43.6,43.6,43.6,800.0,31.7983,31.7983,31.7983,31.7983,800.0
2010-04-27 12:50:00,43.63,43.65,43.63,43.64,1500.0,31.8202,31.8348,31.8202,31.8275,1500.0
2010-04-27 13:00:00,43.64,43.7,43.64,43.7,2100.0,31.8275,31.8713,31.8275,31.8713,2100.0
2010-04-27 13:10:00,43.71,43.77,43.71,43.77,15000.0,31.8786,31.9223,31.8786,31.9223,15000.0
2010-04-27 13:20:00,43.82,43.82,43.77,43.82,2100.0,31.9588,31.9588,31.9223,31.9588,2100.0
2010-04-27 13:30:00,43.82,43.82,43.81,43.81,300.0,31.9588,31.9588,31.9515,31.9515,300.0
2010-04-27 13:40:00,43.79,43.81,43.78,43.79,9000.0,31.9369,31.9515,31.9296,31.9369,9000.0
2010-04-27 13:50:00,43.79,43.85,43.78,43.84,6400.0,31.9369,31.9807,31.9296,31.9734,6400.0
2010-04-27 14:00:00,43.8,43.8,43.7,43.74,26100.0,31.9442,31.9442,31.8713,31.9004,26100.0
2010-04-27 14:10:00,43.71,43.75,43.71,43.73,6700.0,31.8786,31.9077,31.8786,31.8932,6700.0
2010-04-27 14:20:00,43.72,43.74,43.7,43.74,16000.0,31.8859,31.9004,31.8713,31.9004,16000.0
2010-04-27 14:30:00,43.71,43.72,43.64,43.64,6300.0,31.8786,31.8859,31.8275,31.8275,6300.0
2010-04-27 14:40:00,43.65,43.65,43.62,43.62,10200.0,31.8348,31.8348,31.8129,31.8129,10200.0
2010-04-27 14:50:00,43.61,43.63,43.53,43.54,500.0,31.8056,31.8202,31.7473,31.7546,500.0
2010-04-27 15:00:00,43.56,43.68,43.56,43.63,7400.0,31.7692,31.8567,31.7692,31.8202,7400.0
2010-04-27 15:10:00,43.63,43.63,43.63,43.63,1500.0,31.8202,31.8202,31.8202,31.8202,1500.0
2010-04-27 15:20:00,43.68,43.69,43.61,43.61,900.0,31.8567,31.864,31.8056,31.8056,900.0
2010-04-27 15:30:00,43.6,43.6,43.51,43.53,5700.0,31.7983,31.7983,31.7327,31.7473,5700.0
2010-04-27 15:40:00,43.53,43.53,43.42,43.42,4500.0,31.7473,31.7473,31.6671,31.6671,4500.0
2010-04-27 15:50:00,43.4,43.42,43.22,43.42,57700.0,31.6525,31.6671,31.5212,31.6671,57700.0
2010-04-28 09:30:00,43.69,43.69,43.63,43.68,2700.0,31.864,31.864,31.8202,31.8567,2700.0
2010-04-28 09:40:00,43.62,43.62,43.6,43.6,4100.0,31.8129,31.8129,31.7983,31.7983,4100.0
2010-04-28 09:50:00,43.6,43.6,43.6,43.6,0.0,31.7983,31.7983,31.7983,31.7983,0.0
2010-04-28 10:00:00,43.44,43.44,43.44,43.44,200.0,31.6816,31.6816,31.6816,31.6816,200.0
2010-04-28 10:10:00,43.44,43.44,43.44,43.44,0.0,31.6816,31.6816,31.6816,31.6816,0.0
2010-04-28 10:20:00,43.5,43.5,43.5,43.5,100.0,31.7254,31.7254,31.7254,31.7254,100.0
2010-04-28 10:30:00,43.52,43.57,43.45,43.45,56400.0,31.74,31.7765,31.6889,31.6889,56400.0
2010-04-28 10:40:00,43.45,43.55,43.45,43.48,5300.0,31.6889,31.7619,31.6889,31.7108,5300.0
2010-04-28 10:50:00,43.5,43.58,43.49,43.58,3800.0,31.7254,31.7838,31.7181,31.7838,3800.0
2010-04-28 11:00:00,43.66,43.7,43.66,43.67,148500.0,31.8421,31.8713,31.8421,31.8494,148500.0
2010-04-28 11:10:00,43.65,43.7,43.64,43.7,3500.0,31.8348,31.8713,31.8275,31.8713,3500.0
2010-04-28 11:20:00,43.68,43.68,43.35,43.51,10100.0,31.8567,31.8567,31.616,31.7327,10100.0
2010-04-28 11:30:00,43.5,43.5,43.08,43.25,3700.0,31.7254,31.7254,31.4191,31.5431,3700.0
2010-04-28 11:40:00,43.26,43.36,43.26,43.29,47100.0,31.5504,31.6233,31.5504,31.5723,47100.0
2010-04-28 11:50:00,43.3,43.39,43.26,43.34,20300.0,31.5795,31.6452,31.5504,31.6087,20300.0
2010-04-28 12:00:00,43.33,43.34,43.17,43.22,4500.0,31.6014,31.6087,31.4847,31.5212,4500.0
2010-04-28 12:10:00,43.22,43.3,43.22,43.3,2900.0,31.5212,31.5795,31.5212,31.5795,2900.0
2010-04-28 12:20:00,43.45,43.45,43.45,43.45,900.0,31.6889,31.6889,31.6889,31.6889,900.0
2010-04-28 12:30:00,43.43,43.44,43.42,43.42,3000.0,31.6744,31.6816,31.6671,31.6671,3000.0
2010-04-28 12:40:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 12:50:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 13:00:00,43.42,43.42,43.42,43.42,0.0,31.6671,31.6671,31.6671,31.6671,0.0
2010-04-28 13:10:00,43.48,43.5,43.46,43.47,8400.0,31.7108,31.7254,31.6962,31.7035,8400.0
2010-04-28 13:20:00,43.47,43.47,43.44,43.45,4800.0,31.7035,31.7035,31.6816,31.6889,4800.0
2010-04-28 13:30:00,43.45,43.45,43.45,43.45,200.0,31.6889,31.6889,31.6889,31.6889,200.0
2010-04-28 13:40:00,43.47,43.47,43.44,43.45,2500.0,31.7035,31.7035,31.6816,31.6889,2500.0
2010-04-28 13:50:00,43.45,43.45,43.45,43.45,0.0,31.6889,31.6889,31.6889,31.6889,0.0
2010-04-28 14:00:00,43.43,43.48,43.43,43.48,400.0,31.6744,31.7108,31.6744,31.7108,400.0
2010-04-28 14:10:00,43.48,43.55,43.47,43.52,6200.0,31.7108,31.7619,31.7035,31.74,6200.0
2010-04-28 14:20:00,43.47,43.66,43.47,43.64,6100.0,31.7035,31.8421,31.7035,31.8275,6100.0
2010-04-28 14:30:00,43.61,43.67,43.56,43.61,90300.0,31.8056,31.8494,31.7692,31.8056,90300.0
2010-04-28 14:40:00,43.63,43.63,43.56,43.58,16300.0,31.8202,31.8202,31.7692,31.7838,16300.0
2010-04-28 14:50:00,43.58,43.69,43.58,43.69,6800.0,31.7838,31.864,31.7838,31.864,6800.0
2010-04-28 15:00:00,43.68,43.7,43.6,43.65,22600.0,31.8567,31.8713,31.7983,31.8348,22600.0
2010-04-28 15:10:00,43.65,43.65,43.6,43.61,17300.0,31.8348,31.8348,31.7983,31.8056,17300.0
2010-04-28 15:20:00,43.62,43.63,43.61,43.62,7700.0,31.8129,31.8202,31.8056,31.8129,7700.0
2010-04-28 15:30:00,43.64,43.64,43.6,43.6,159400.0,31.8275,31.8275,31.7983,31.7983,159400.0
2010-04-28 15:40:00,43.54,43.54,43.41,43.41,3600.0,31.7546,31.7546,31.6598,31.6598,3600.0
2010-04-28 15:50:00,43.41,43.52,43.41,43.48,8900.0,31.6598,31.74,31.6598,31.7108,8900.0
2010-04-29 09:30:00,43.8,43.8,43.8,43.8,800.0,31.9442,31.9442,31.9442,31.9442,800.0
2010-04-29 09:40:00,44.02,44.02,43.97,43.98,4600.0,32.1047,32.1047,32.0682,32.0755,4600.0
2010-04-29 09:50:00,43.98,43.98,43.98,43.98,0.0,32.0755,32.0755,32.0755,32.0755,0.0
2010-04-29 10:00:00,43.91,43.94,43.89,43.93,20000.0,32.0244,32.0463,32.0098,32.039,20000.0
2010-04-29 10:10:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:20:00,43.93,43.93,43.93,43.93,0.0,32.039,32.039,32.039,32.039,0.0
2010-04-29 10:30:00,44.04,44.04,44.04,44.04,900.0,32.1192,32.1192,32.1192,32.1192,900.0
2010-04-29 10:40:00,44.04,44.07,44.04,44.07,6300.0,32.1192,32.1411,32.1192,32.1411,6300.0
2010-04-29 10:50:00,44.15,44.21,44.14,44.14,6200.0,32.1995,32.2432,32.1922,32.1922,6200.0
2010-04-29 11:00:00,44.14,44.14,44.03,44.05,34500.0,32.1922,32.1922,32.1119,32.1265,34500.0
2010-04-29 11:10:00,44.07,44.07,44.01,44.01,5600.0,32.1411,32.1411,32.0974,32.0974,5600.0
2010-04-29 11:20:00,44.02,44.06,44.02,44.06,3000.0,32.1047,32.1338,32.1047,32.1338,3000.0
2010-04-29 11:30:00,44.11,44.15,44.11,44.15,8100.0,32.1703,32.1995,32.1703,32.1995,8100.0
2010-04-29 11:40:00,44.14,44.19,44.14,44.19,6500.0,32.1922,32.2286,32.1922,32.2286,6500.0
2010-04-29 11:50:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:00:00,44.19,44.19,44.19,44.19,0.0,32.2286,32.2286,32.2286,32.2286,0.0
2010-04-29 12:10:00,44.18,44.18,44.18,44.18,1300.0,32.2213,32.2213,32.2213,32.2213,1300.0
2010-04-29 12:20:00,44.15,44.18,44.11,44.11,20400.0,32.1995,32.2213,32.1703,32.1703,20400.0
2010-04-29 12:30:00,44.11,44.11,44.11,44.11,0.0,32.1703,32.1703,32.1703,32.1703,0.0
2010-04-29 12:40:00,44.21,44.21,44.21,44.21,100.0,32.2432,32.2432,32.2432,32.2432,100.0
2010-04-29 12:50:00,44.21,44.21,44.19,44.19,700.0,32.2432,32.2432,32.2286,32.2286,700.0
2010-04-29 13:00:00,44.2,44.2,44.17,44.17,300.0,32.2359,32.2359,32.2141,32.2141,300.0
2010-04-29 13:10:00,44.21,44.21,44.2,44.2,800.0,32.2432,32.2432,32.2359,32.2359,800.0
2010-04-29 13:20:00,44.18,44.18,44.18,44.18,100.0,32.2213,32.2213,32.2213,32.2213,100.0
2010-04-29 13:30:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:40:00,44.18,44.18,44.18,44.18,0.0,32.2213,32.2213,32.2213,32.2213,0.0
2010-04-29 13:50:00,44.16,44.21,44.16,44.21,700.0,32.2068,32.2432,32.2068,32.2432,700.0
2010-04-29 14:00:00,44.24,44.24,44.24,44.24,100.0,32.2651,32.2651,32.2651,32.2651,100.0
2010-04-29 14:10:00,44.21,44.23,44.21,44.23,1000.0,32.2432,32.2578,32.2432,32.2578,1000.0
2010-04-29 14:20:00,44.22,44.22,44.21,44.21,900.0,32.2505,32.2505,32.2432,32.2432,900.0
2010-04-29 14:30:00,44.24,44.24,44.22,44.22,500.0,32.2651,32.2651,32.2505,32.2505,500.0
2010-04-29 14:40:00,44.23,44.24,44.23,44.24,31000.0,32.2578,32.2651,32.2578,32.2651,31000.0
2010-04-29 14:50:00,44.19,44.25,44.08,44.08,54500.0,32.2286,32.2724,32.1484,32.1484,54500.0
2010-04-29 15:00:00,44.13,44.13,44.13,44.13,200.0,32.1849,32.1849,32.1849,32.1849,200.0
2010-04-29 15:10:00,44.11,44.11,44.11,44.11,100.0,32.1703,32.1703,32.1703,32.1703,100.0
2010-04-29 15:20:00,44.08,44.1,44.06,44.06,500.0,32.1484,32.163,32.1338,32.1338,500.0
2010-04-29 15:30:00,44.06,44.06,44.06,44.06,0.0,32.1338,32.1338,32.1338,32.1338,0.0
2010-04-29 15:40:00,44.15,44.16,44.14,44.16,600.0,32.1995,32.2068,32.1922,32.2068,600.0
2010-04-29 15:50:00,44.14,44.15,44.12,44.14,1300.0,32.1922,32.1995,32.1776,32.1922,1300.0
2010-04-30 09:30:00,44.31,44.31,44.08,44.11,2400.0,32.3162,32.3162,32.1484,32.1703,2400.0
2010-04-30 09:40:00,44.21,44.21,44.19,44.2,2900.0,32.2432,32.2432,32.2286,32.2359,2900.0
2010-04-30 09:50:00,44.07,44.13,44.04,44.04,7000.0,32.1411,32.1849,32.1192,32.1192,7000.0
2010-04-30 10:00:00,43.97,43.97,43.77,43.77,14400.0,32.0682,32.0682,31.9223,31.9223,14400.0
2010-04-30 10:10:00,43.8,43.88,43.73,43.77,27300.0,31.9442,32.0026,31.8932,31.9223,27300.0
2010-04-30 10:20:00,43.78,43.89,43.78,43.89,600.0,31.9296,32.0098,31.9296,32.0098,600.0
2010-04-30 10:30:00,43.86,43.86,43.84,43.85,300.0,31.988,31.988,31.9734,31.9807,300.0
2010-04-30 10:40:00,43.87,43.88,43.86,43.88,500.0,31.9953,32.0026,31.988,32.0026,500.0
2010-04-30 10:50:00,44.03,44.05,43.97,43.98,5800.0,32.1119,32.1265,32.0682,32.0755,5800.0
2010-04-30 11:00:00,44.0,44.0,43.88,43.93,2400.0,32.0901,32.0901,32.0026,32.039,2400.0
2010-04-30 11:10:00,43.92,43.94,43.92,43.94,400.0,32.0317,32.0463,32.0317,32.0463,400.0
2010-04-30 11:20:00,43.93,43.96,43.9,43.9,500.0,32.039,32.0609,32.0171,32.0171,500.0
2010-04-30 11:30:00,43.89,43.97,43.89,43.95,500.0,32.0098,32.0682,32.0098,32.0536,500.0
2010-04-30 11:40:00,43.99,44.02,43.99,44.01,3900.0,32.0828,32.1047,32.0828,32.0974,3900.0
2010-04-30 11:50:00,44.04,44.04,43.99,43.99,200.0,32.1192,32.1192,32.0828,32.0828,200.0
2010-04-30 12:00:00,44.0,44.0,43.89,43.89,500.0,32.0901,32.0901,32.0098,32.0098,500.0
2010-04-30 12:10:00,43.91,43.91,43.79,43.79,1500.0,32.0244,32.0244,31.9369,31.9369,1500.0
2010-04-30 12:20:00,43.76,43.76,43.76,43.76,300.0,31.915,31.915,31.915,31.915,300.0
2010-04-30 12:30:00,43.76,43.78,43.76,43.76,5400.0,31.915,31.9296,31.915,31.915,5400.0
2010-04-30 12:40:00,43.74,43.74,43.74,43.74,100.0,31.9004,31.9004,31.9004,31.9004,100.0
2010-04-30 12:50:00,43.75,43.77,43.62,43.62,1000.0,31.9077,31.9223,31.8129,31.8129,1000.0
2010-04-30 13:00:00,43.63,43.68,43.63,43.68,500.0,31.8202,31.8567,31.8202,31.8567,500.0
2010-04-30 13:10:00,43.61,43.73,43.57,43.72,8300.0,31.8056,31.8932,31.7765,31.8859,8300.0
2010-04-30 13:20:00,43.68,43.74,43.68,43.74,600.0,31.8567,31.9004,31.8567,31.9004,600.0
2010-04-30 13:30:00,43.7,43.7,43.7,43.7,300.0,31.8713,31.8713,31.8713,31.8713,300.0
2010-04-30 13:40:00,43.72,43.79,43.72,43.77,5300.0,31.8859,31.9369,31.8859,31.9223,5300.0
2010-04-30 13:50:00,43.77,43.77,43.77,43.77,0.0,31.9223,31.9223,31.9223,31.9223,0.0
2010-04-30 14:00:00,43.7,43.7,43.67,43.68,700.0,31.8713,31.8713,31.8494,31.8567,700.0
2010-04-30 14:10:00,43.68,43.75,43.68,43.75,200.0,31.8567,31.9077,31.8567,31.9077,200.0
2010-04-30 14:20:00,43.73,43.78,43.73,43.78,800.0,31.8932,31.9296,31.8932,31.9296,800.0
2010-04-30 14:30:00,43.72,43.73,43.72,43.73,600.0,31.8859,31.8932,31.8859,31.8932,600.0
2010-04-30 14:40:00,43.58,43.59,43.57,43.59,800.0,31.7838,31.791,31.7765,31.791,800.0
2010-04-30 14:50:00,43.61,43.63,43.59,43.59,1200.0,31.8056,31.8202,31.791,31.791,1200.0
2010-04-30 15:00:00,43.59,43.6,43.57,43.57,600.0,31.791,31.7983,31.7765,31.7765,600.0
2010-04-30 15:10:00,43.63,43.66,43.63,43.63,800.0,31.8202,31.8421,31.8202,31.8202,800.0
2010-04-30 15:20:00,43.65,43.68,43.61,43.61,6600.0,31.8348,31.8567,31.8056,31.8056,6600.0
2010-04-30 15:30:00,43.6,43.64,43.51,43.51,1300.0,31.7983,31.8275,31.7327,31.7327,1300.0
2010-04-30 15:40:00,43.5,43.54,43.47,43.54,1200.0,31.7254,31.7546,31.7035,31.7546,1200.0
2010-04-30 15:50:00,43.49,43.56,43.44,43.5,13400.0,31.7181,31.7692,31.6816,31.7254,13400.0
2010-05-03 09:30:00,43.78,43.78,43.7,43.71,1700.0,31.9296,31.9296,31.8713,31.8786,1700.0
2010-05-03 09:40:00,43.7,43.7,43.66,43.66,700.0,31.8713,31.8713,31.8421,31.8421,700.0
2010-05-03 09:50:00,43.67,43.69,43.67,43.68,500.0,31.8494,31.864,31.8494,31.8567,500.0
2010-05-03 10:00:00,43.62,43.73,43.62,43.73,2800.0,31.8129,31.8932,31.8129,31.8932,2800.0
2010-05-03 10:10:00,43.73,43.79,43.73,43.73,16500.0,31.8932,31.9369,31.8932,31.8932,16500.0
2010-05-03 10:20:00,43.75,43.76,43.73,43.73,1300.0,31.9077,31.915,31.8932,31.8932,1300.0
2010-05-03 10:30:00,43.67,43.67,43.67,43.67,900.0,31.8494,31.8494,31.8494,31.8494,900.0
2010-05-03 10:40:00,43.66,43.68,43.65,43.66,4500.0,31.8421,31.8567,31.8348,31.8421,4500.0
2010-05-03 10:50:00,43.6,43.6,43.55,43.57,5400.0,31.7983,31.7983,31.7619,31.7765,5400.0
2010-05-03 11:00:00,43.58,43.62,43.58,43.62,800.0,31.7838,31.8129,31.7838,31.8129,800.0
2010-05-03 11:10:00,43.58,43.63,43.58,43.62,3300.0,31.7838,31.8202,31.7838,31.8129,3300.0
2010-05-03 11:20:00,43.63,43.69,43.62,43.69,9200.0,31.8202,31.864,31.8129,31.864,9200.0
2010-05-03 11:30:00,43.68,43.7,43.63,43.65,1600.0,31.8567,31.8713,31.8202,31.8348,1600.0
2010-05-03 11:40:00,43.61,43.66,43.61,43.66,300.0,31.8056,31.8421,31.8056,31.8421,300.0
2010-05-03 11:50:00,43.66,43.67,43.66,43.67,400.0,31.8421,31.8494,31.8421,31.8494,400.0
2010-05-03 12:00:00,43.67,43.74,43.67,43.68,600.0,31.8494,31.9004,31.8494,31.8567,600.0
2010-05-03 12:10:00,43.67,43.69,43.67,43.69,400.0,31.8494,31.864,31.8494,31.864,400.0
2010-05-03 12:20:00,43.75,43.84,43.75,43.84,400.0,31.9077,31.9734,31.9077,31.9734,400.0
2010-05-03 12:30:00,43.89,43.93,43.89,43.9,3300.0,32.0098,32.039,32.0098,32.0171,3300.0
2010-05-03 12:40:00,43.88,43.9,43.87,43.9,3000.0,32.0026,32.0171,31.9953,32.0171,3000.0
2010-05-03 12:50:00,43.89,43.93,43.89,43.93,300.0,32.0098,32.039,32.0098,32.039,300.0
2010-05-03 13:00:00,43.93,43.93,43.87,43.87,600.0,32.039,32.039,31.9953,31.9953,600.0
2010-05-03 13:10:00,43.85,43.86,43.85,43.86,300.0,31.9807,31.988,31.9807,31.988,300.0
2010-05-03 13:20:00,43.87,43.87,43.83,43.87,500.0,31.9953,31.9953,31.9661,31.9953,500.0
2010-05-03 13:30:00,43.86,43.91,43.85,43.91,6200.0,31.988,32.0244,31.9807,32.0244,6200.0
2010-05-03 13:40:00,43.94,43.94,43.88,43.88,900.0,32.0463,32.0463,32.0026,32.0026,900.0
2010-05-03 13:50:00,43.89,43.89,43.88,43.88,1000.0,32.0098,32.0098,32.0026,32.0026,1000.0
2010-05-03 14:00:00,43.89,43.89,43.88,43.88,700.0,32.0098,32.0098,32.0026,32.0026,700.0
2010-05-03 14:10:00,43.86,43.91,43.86,43.91,800.0,31.988,32.0244,31.988,32.0244,800.0
2010-05-03 14:20:00,43.96,43.97,43.96,43.97,600.0,32.0609,32.0682,32.0609,32.0682,600.0
2010-05-03 14:30:00,44.0,44.0,43.92,43.92,1300.0,32.0901,32.0901,32.0317,32.0317,1300.0
2010-05-03 14:40:00,43.91,43.92,43.9,43.9,1000.0,32.0244,32.0317,32.0171,32.0171,1000.0
2010-05-03 14:50:00,43.91,43.97,43.91,43.96,1400.0,32.0244,32.0682,32.0244,32.0609,1400.0
2010-05-03 15:00:00,43.97,43.99,43.9,43.9,800.0,32.0682,32.0828,32.0171,32.0171,800.0
2010-05-03 15:10:00,43.9,43.96,43.87,43.87,18100.0,32.0171,32.0609,31.9953,31.9953,18100.0
2010-05-03 15:20:00,43.89,43.89,43.81,43.88,1500.0,32.0098,32.0098,31.9515,32.0026,1500.0
2010-05-03 15:30:00,43.83,43.92,43.83,43.92,25300.0,31.9661,32.0317,31.9661,32.0317,25300.0
2010-05-03 15:40:00,43.92,43.93,43.87,43.89,11300.0,32.0317,32.039,31.9953,32.0098,11300.0
2010-05-03 15:50:00,43.93,43.93,43.88,43.91,2400.0,32.039,32.039,32.0026,32.0244,2400.0
2010-05-04 09:30:00,43.14,43.14,42.77,42.8,15100.0,31.4629,31.4629,31.193,31.2149,15100.0
2010-05-04 09:40:00,42.76,42.83,42.7,42.83,9500.0,31.1857,31.2368,31.142,31.2368,9500.0
2010-05-04 09:50:00,42.83,42.84,42.76,42.81,19000.0,31.2368,31.2441,31.1857,31.2222,19000.0
2010-05-04 10:00:00,42.86,42.9,42.76,42.82,15400.0,31.2586,31.2878,31.1857,31.2295,15400.0
2010-05-04 10:10:00,42.81,42.83,42.74,42.81,9200.0,31.2222,31.2368,31.1711,31.2222,9200.0
2010-05-04 10:20:00,42.85,42.86,42.78,42.81,4300.0,31.2514,31.2586,31.2003,31.2222,4300.0
2010-05-04 10:30:00,42.75,42.75,42.5,42.5,8100.0,31.1784,31.1784,30.9961,30.9961,8100.0
2010-05-04 10:40:00,42.51,42.52,42.46,42.51,7000.0,31.0034,31.0107,30.9669,31.0034,7000.0
2010-05-04 10:50:00,42.52,42.58,42.4,42.41,8300.0,31.0107,31.0544,30.9232,30.9305,8300.0
2010-05-04 11:00:00,42.46,42.46,42.29,42.37,19700.0,30.9669,30.9669,30.8429,30.9013,19700.0
2010-05-04 11:10:00,42.38,42.41,42.34,42.41,8700.0,30.9086,30.9305,30.8794,30.9305,8700.0
2010-05-04 11:20:00,42.42,42.45,42.36,42.36,5700.0,30.9377,30.9596,30.894,30.894,5700.0
2010-05-04 11:30:00,42.37,42.43,42.37,42.42,7100.0,30.9013,30.945,30.9013,30.9377,7100.0
2010-05-04 11:40:00,42.42,42.46,42.41,42.46,5300.0,30.9377,30.9669,30.9305,30.9669,5300.0
2010-05-04 11:50:00,42.39,42.46,42.39,42.44,7900.0,30.9159,30.9669,30.9159,30.9523,7900.0
2010-05-04 12:00:00,42.49,42.51,42.38,42.38,8300.0,30.9888,31.0034,30.9086,30.9086,8300.0
2010-05-04 12:10:00,42.38,42.44,42.35,42.35,5900.0,30.9086,30.9523,30.8867,30.8867,5900.0
2010-05-04 12:20:00,42.35,42.38,42.24,42.24,3000.0,30.8867,30.9086,30.8065,30.8065,3000.0
2010-05-04 12:30:00,42.28,42.4,42.28,42.4,3400.0,30.8356,30.9232,30.8356,30.9232,3400.0
2010-05-04 12:40:00,42.38,42.49,42.35,42.49,4100.0,30.9086,30.9888,30.8867,30.9888,4100.0
2010-05-04 12:50:00,42.49,42.5,42.49,42.49,8300.0,30.9888,30.9961,30.9888,30.9888,8300.0
2010-05-04 13:00:00,42.49,42.5,42.49,42.49,8000.0,30.9888,30.9961,30.9888,30.9888,8000.0
2010-05-04 13:10:00,42.42,42.42,42.37,42.4,3800.0,30.9377,30.9377,30.9013,30.9232,3800.0
2010-05-04 13:20:00,42.39,42.4,42.37,42.37,3600.0,30.9159,30.9232,30.9013,30.9013,3600.0
2010-05-04 13:30:00,42.4,42.46,42.4,42.43,3400.0,30.9232,30.9669,30.9232,30.945,3400.0
2010-05-04 13:40:00,42.44,42.55,42.43,42.51,4200.0,30.9523,31.0326,30.945,31.0034,4200.0
2010-05-04 13:50:00,42.51,42.51,42.42,42.45,6000.0,31.0034,31.0034,30.9377,30.9596,6000.0
2010-05-04 14:00:00,42.4,42.43,42.4,42.43,5300.0,30.9232,30.945,30.9232,30.945,5300.0
2010-05-04 14:10:00,42.43,42.47,42.37,42.37,4700.0,30.945,30.9742,30.9013,30.9013,4700.0
2010-05-04 14:20:00,42.36,42.38,42.35,42.35,5000.0,30.894,30.9086,30.8867,30.8867,5000.0
2010-05-04 14:30:00,42.34,42.38,42.3,42.3,6000.0,30.8794,30.9086,30.8502,30.8502,6000.0
2010-05-04 14:40:00,42.31,42.36,42.28,42.29,7600.0,30.8575,30.894,30.8356,30.8429,7600.0
2010-05-04 14:50:00,42.3,42.34,42.29,42.33,17700.0,30.8502,30.8794,30.8429,30.8721,17700.0
2010-05-04 15:00:00,42.33,42.5,42.33,42.5,51300.0,30.8721,30.9961,30.8721,30.9961,51300.0
2010-05-04 15:10:00,42.49,42.56,42.45,42.56,41600.0,30.9888,31.0398,30.9596,31.0398,41600.0
2010-05-04 15:20:00,42.5,42.56,42.45,42.45,20700.0,30.9961,31.0398,30.9596,30.9596,20700.0
2010-05-04 15:30:00,42.45,42.45,42.37,42.37,13000.0,30.9596,30.9596,30.9013,30.9013,13000.0
2010-05-04 15:40:00,42.37,42.41,42.23,42.4,29300.0,30.9013,30.9305,30.7992,30.9232,29300.0
2010-05-04 15:50:00,42.45,42.5,42.45,42.48,10800.0,30.9596,30.9961,30.9596,30.9815,10800.0
2010-05-05 09:30:00,41.64,41.91,41.54,41.56,57900.0,30.3689,30.5658,30.2959,30.3105,57900.0
2010-05-05 09:40:00,41.56,41.72,41.56,41.67,26100.0,30.3105,30.4272,30.3105,30.3908,26100.0
2010-05-05 09:50:00,41.66,41.8,41.61,41.77,14700.0,30.3835,30.4856,30.347,30.4637,14700.0
2010-05-05 10:00:00,41.76,41.89,41.75,41.84,12900.0,30.4564,30.5512,30.4491,30.5147,12900.0
2010-05-05 10:10:00,41.85,42.02,41.8,42.0,17800.0,30.522,30.646,30.4856,30.6314,17800.0
2010-05-05 10:20:00,41.98,42.01,41.88,41.89,16600.0,30.6168,30.6387,30.5439,30.5512,16600.0
2010-05-05 10:30:00,41.88,41.95,41.79,41.87,16900.0,30.5439,30.595,30.4783,30.5366,16900.0
2010-05-05 10:40:00,41.86,42.07,41.83,42.07,18500.0,30.5293,30.6825,30.5074,30.6825,18500.0
2010-05-05 10:50:00,42.12,42.12,42.03,42.03,17700.0,30.7189,30.7189,30.6533,30.6533,17700.0
2010-05-05 11:00:00,42.0,42.0,41.85,41.89,9400.0,30.6314,30.6314,30.522,30.5512,9400.0
2010-05-05 11:10:00,41.87,41.96,41.87,41.91,33000.0,30.5366,30.6023,30.5366,30.5658,33000.0
2010-05-05 11:20:00,41.94,41.98,41.92,41.95,5200.0,30.5877,30.6168,30.5731,30.595,5200.0
2010-05-05 11:30:00,41.98,41.98,41.89,41.94,4700.0,30.6168,30.6168,30.5512,30.5877,4700.0
2010-05-05 11:40:00,41.93,42.11,41.93,42.11,2900.0,30.5804,30.7117,30.5804,30.7117,2900.0
2010-05-05 11:50:00,42.12,42.15,42.07,42.15,5800.0,30.7189,30.7408,30.6825,30.7408,5800.0
2010-05-05 12:00:00,42.15,42.19,42.13,42.17,7100.0,30.7408,30.77,30.7262,30.7554,7100.0
2010-05-05 12:10:00,42.11,42.12,42.03,42.07,11200.0,30.7117,30.7189,30.6533,30.6825,11200.0
2010-05-05 12:20:00,42.06,42.06,41.99,42.01,1800.0,30.6752,30.6752,30.6241,30.6387,1800.0
2010-05-05 12:30:00,42.0,42.04,41.99,41.99,1700.0,30.6314,30.6606,30.6241,30.6241,1700.0
2010-05-05 12:40:00,41.96,41.96,41.86,41.94,3300.0,30.6023,30.6023,30.5293,30.5877,3300.0
2010-05-05 12:50:00,41.95,41.99,41.95,41.98,1600.0,30.595,30.6241,30.595,30.6168,1600.0
2010-05-05 13:00:00,41.95,41.99,41.88,41.98,17700.0,30.595,30.6241,30.5439,30.6168,17700.0
2010-05-05 13:10:00,41.98,41.98,41.89,41.94,18200.0,30.6168,30.6168,30.5512,30.5877,18200.0
2010-05-05 13:20:00,41.94,42.01,41.93,41.93,9700.0,30.5877,30.6387,30.5804,30.5804,9700.0
2010-05-05 13:30:00,41.94,41.95,41.85,41.91,5300.0,30.5877,30.595,30.522,30.5658,5300.0
2010-05-05 13:40:00,41.92,41.92,41.86,41.92,8200.0,30.5731,30.5731,30.5293,30.5731,8200.0
2010-05-05 13:50:00,41.93,41.94,41.87,41.88,6500.0,30.5804,30.5877,30.5366,30.5439,6500.0
2010-05-05 14:00:00,41.86,41.88,41.79,41.86,17800.0,30.5293,30.5439,30.4783,30.5293,17800.0
2010-05-05 14:10:00,41.85,41.86,41.76,41.82,6100.0,30.522,30.5293,30.4564,30.5002,6100.0
2010-05-05 14:20:00,41.76,41.83,41.73,41.73,3400.0,30.4564,30.5074,30.4345,30.4345,3400.0
2010-05-05 14:30:00,41.73,41.73,41.65,41.65,4100.0,30.4345,30.4345,30.3762,30.3762,4100.0
2010-05-05 14:40:00,41.63,41.67,41.55,41.56,14100.0,30.3616,30.3908,30.3032,30.3105,14100.0
2010-05-05 14:50:00,41.57,41.69,41.52,41.67,6500.0,30.3178,30.4053,30.2814,30.3908,6500.0
2010-05-05 15:00:00,41.67,41.67,41.61,41.65,7100.0,30.3908,30.3908,30.347,30.3762,7100.0
2010-05-05 15:10:00,41.65,41.67,41.59,41.61,12100.0,30.3762,30.3908,30.3324,30.347,12100.0
2010-05-05 15:20:00,41.61,41.68,41.61,41.67,9300.0,30.347,30.398,30.347,30.3908,9300.0
2010-05-05 15:30:00,41.67,41.69,41.57,41.6,170200.0,30.3908,30.4053,30.3178,30.3397,170200.0
2010-05-05 15:40:00,41.63,41.73,41.6,41.61,18500.0,30.3616,30.4345,30.3397,30.347,18500.0
2010-05-05 15:50:00,41.67,41.73,41.64,41.64,19100.0,30.3908,30.4345,30.3689,30.3689,19100.0
2010-05-06 09:30:00,41.6,41.65,41.53,41.55,20800.0,30.3397,30.3762,30.2886,30.3032,20800.0
2010-05-06 09:40:00,41.61,41.73,41.61,41.65,4300.0,30.347,30.4345,30.347,30.3762,4300.0
2010-05-06 09:50:00,41.62,41.67,41.6,41.66,11100.0,30.3543,30.3908,30.3397,30.3835,11100.0
2010-05-06 10:00:00,41.7,41.77,41.66,41.76,1600.0,30.4126,30.4637,30.3835,30.4564,1600.0
2010-05-06 10:10:00,41.68,41.68,41.61,41.62,6700.0,30.398,30.398,30.347,30.3543,6700.0
2010-05-06 10:20:00,41.72,41.72,41.5,41.5,5400.0,30.4272,30.4272,30.2668,30.2668,5400.0
2010-05-06 10:30:00,41.45,41.5,41.45,41.48,700.0,30.2303,30.2668,30.2303,30.2522,700.0
2010-05-06 10:40:00,41.54,41.54,41.39,41.39,300.0,30.2959,30.2959,30.1865,30.1865,300.0
2010-05-06 10:50:00,41.34,41.34,41.25,41.25,1400.0,30.1501,30.1501,30.0844,30.0844,1400.0
2010-05-06 11:00:00,41.16,41.16,41.16,41.16,1300.0,30.0188,30.0188,30.0188,30.0188,1300.0
2010-05-06 11:10:00,41.18,41.18,41.04,41.04,2600.0,30.0334,30.0334,29.9313,29.9313,2600.0
2010-05-06 11:20:00,41.13,41.2,41.13,41.2,800.0,29.9969,30.048,29.9969,30.048,800.0
2010-05-06 11:30:00,41.12,41.15,41.1,41.15,3700.0,29.9896,30.0115,29.975,30.0115,3700.0
2010-05-06 11:40:00,41.2,41.2,41.05,41.05,16800.0,30.048,30.048,29.9386,29.9386,16800.0
2010-05-06 11:50:00,41.11,41.11,41.07,41.09,65500.0,29.9823,29.9823,29.9532,29.9677,65500.0
2010-05-06 12:00:00,41.19,41.23,41.19,41.23,2500.0,30.0407,30.0699,30.0407,30.0699,2500.0
2010-05-06 12:10:00,41.28,41.35,41.28,41.35,4400.0,30.1063,30.1574,30.1063,30.1574,4400.0
2010-05-06 12:20:00,41.29,41.3,41.24,41.24,4200.0,30.1136,30.1209,30.0771,30.0771,4200.0
2010-05-06 12:30:00,41.21,41.21,41.21,41.21,700.0,30.0553,30.0553,30.0553,30.0553,700.0
2010-05-06 12:40:00,41.22,41.22,41.1,41.1,9000.0,30.0626,30.0626,29.975,29.975,9000.0
2010-05-06 12:50:00,41.14,41.16,41.14,41.16,2800.0,30.0042,30.0188,30.0042,30.0188,2800.0
2010-05-06 13:00:00,41.19,41.2,41.19,41.2,4200.0,30.0407,30.048,30.0407,30.048,4200.0
2010-05-06 13:10:00,41.12,41.12,40.95,40.97,30400.0,29.9896,29.9896,29.8656,29.8802,30400.0
2010-05-06 13:20:00,41.03,41.04,40.85,40.85,505700.0,29.924,29.9313,29.7927,29.7927,505700.0
2010-05-06 13:30:00,40.95,41.0,40.85,40.86,14900.0,29.8656,29.9021,29.7927,29.8,14900.0
2010-05-06 13:40:00,40.87,40.89,40.78,40.89,7500.0,29.8073,29.8219,29.7417,29.8219,7500.0
2010-05-06 13:50:00,40.9,40.92,40.84,40.84,23400.0,29.8292,29.8438,29.7854,29.7854,23400.0
2010-05-06 14:00:00,40.83,40.83,40.68,40.69,10200.0,29.7781,29.7781,29.6687,29.676,10200.0
2010-05-06 14:10:00,40.56,40.73,40.55,40.55,9700.0,29.5812,29.7052,29.5739,29.5739,9700.0
2010-05-06 14:20:00,40.44,40.52,40.23,40.52,14500.0,29.4937,29.552,29.3405,29.552,14500.0
2010-05-06 14:30:00,40.42,40.42,39.77,39.77,8800.0,29.4791,29.4791,29.005,29.005,8800.0
2010-05-06 14:40:00,39.71,39.72,38.4,38.5,12100.0,28.9613,28.9686,28.0059,28.0788,12100.0
2010-05-06 14:50:00,39.08,42.76,39.08,40.5,4300.0,28.5018,31.1857,28.5018,29.5374,4300.0
2010-05-06 15:00:00,40.5,40.5,40.19,40.25,5000.0,29.5374,29.5374,29.3114,29.3551,5000.0
2010-05-06 15:10:00,40.25,40.5,39.07,39.92,9100.0,29.3551,29.5374,28.4945,29.1144,9100.0
2010-05-06 15:20:00,39.77,39.85,39.08,39.83,14300.0,29.005,29.0634,28.5018,29.0488,14300.0
2010-05-06 15:30:00,39.9,40.15,39.9,40.14,8100.0,29.0999,29.2822,29.0999,29.2749,8100.0
2010-05-06 15:40:00,40.2,40.53,40.2,40.53,6200.0,29.3187,29.5593,29.3187,29.5593,6200.0
2010-05-06 15:50:00,40.46,40.69,40.21,40.21,9600.0,29.5083,29.676,29.3259,29.3259,9600.0
2010-05-07 09:30:00,40.72,40.72,40.26,40.64,10500.0,29.6979,29.6979,29.3624,29.6396,10500.0
2010-05-07 09:40:00,40.65,40.82,40.51,40.62,23900.0,29.6468,29.7708,29.5447,29.625,23900.0
2010-05-07 09:50:00,40.59,40.6,40.37,40.37,12300.0,29.6031,29.6104,29.4426,29.4426,12300.0
2010-05-07 10:00:00,40.32,40.32,40.0,40.22,1700.0,29.4062,29.4062,29.1728,29.3332,1700.0
2010-05-07 10:10:00,40.14,40.17,40.0,40.0,21400.0,29.2749,29.2968,29.1728,29.1728,21400.0
2010-05-07 10:20:00,39.82,39.83,39.16,39.35,24100.0,29.0415,29.0488,28.5602,28.6987,24100.0
2010-05-07 10:30:00,39.36,39.61,39.33,39.61,26000.0,28.706,28.8884,28.6841,28.8884,26000.0
2010-05-07 10:40:00,39.59,39.59,39.24,39.54,19000.0,28.8738,28.8738,28.6185,28.8373,19000.0
2010-05-07 10:50:00,39.56,39.7,39.48,39.65,11500.0,28.8519,28.954,28.7935,28.9175,11500.0
2010-05-07 11:00:00,39.65,39.82,39.55,39.82,18500.0,28.9175,29.0415,28.8446,29.0415,18500.0
2010-05-07 11:10:00,39.94,40.46,39.94,40.18,11700.0,29.129,29.5083,29.129,29.3041,11700.0
2010-05-07 11:20:00,40.18,40.18,39.86,39.86,9400.0,29.3041,29.3041,29.0707,29.0707,9400.0
2010-05-07 11:30:00,39.82,39.84,39.6,39.82,22300.0,29.0415,29.0561,28.8811,29.0415,22300.0
2010-05-07 11:40:00,39.8,40.15,39.8,40.15,11800.0,29.0269,29.2822,29.0269,29.2822,11800.0
2010-05-07 11:50:00,39.97,40.03,39.93,40.03,7100.0,29.1509,29.1947,29.1217,29.1947,7100.0
2010-05-07 12:00:00,40.01,40.25,39.96,40.25,45600.0,29.1801,29.3551,29.1436,29.3551,45600.0
2010-05-07 12:10:00,40.25,40.43,40.19,40.31,9600.0,29.3551,29.4864,29.3114,29.3989,9600.0
2010-05-07 12:20:00,40.26,40.35,40.0,40.0,15000.0,29.3624,29.4281,29.1728,29.1728,15000.0
2010-05-07 12:30:00,40.01,40.09,39.87,40.06,23000.0,29.1801,29.2384,29.078,29.2165,23000.0
2010-05-07 12:40:00,40.03,40.08,39.98,40.0,6900.0,29.1947,29.2311,29.1582,29.1728,6900.0
2010-05-07 12:50:00,40.0,40.1,39.92,39.95,11900.0,29.1728,29.2457,29.1144,29.1363,11900.0
2010-05-07 13:00:00,39.95,39.97,39.85,39.85,12900.0,29.1363,29.1509,29.0634,29.0634,12900.0
2010-05-07 13:10:00,39.8,39.94,39.75,39.78,10300.0,29.0269,29.129,28.9905,29.0123,10300.0
2010-05-07 13:20:00,39.8,39.95,39.75,39.83,20300.0,29.0269,29.1363,28.9905,29.0488,20300.0
2010-05-07 13:30:00,39.83,39.98,39.76,39.86,7300.0,29.0488,29.1582,28.9978,29.0707,7300.0
2010-05-07 13:40:00,39.85,40.18,39.85,40.05,22200.0,29.0634,29.3041,29.0634,29.2093,22200.0
2010-05-07 13:50:00,40.01,40.09,39.97,40.02,12900.0,29.1801,29.2384,29.1509,29.1874,12900.0
2010-05-07 14:00:00,40.0,40.05,39.9,39.9,10800.0,29.1728,29.2093,29.0999,29.0999,10800.0
2010-05-07 14:10:00,39.87,39.94,39.77,39.93,18200.0,29.078,29.129,29.005,29.1217,18200.0
2010-05-07 14:20:00,39.93,39.93,39.71,39.75,13500.0,29.1217,29.1217,28.9613,28.9905,13500.0
2010-05-07 14:30:00,39.72,39.85,39.67,39.85,9500.0,28.9686,29.0634,28.9321,29.0634,9500.0
2010-05-07 14:40:00,39.81,39.94,39.79,39.79,5900.0,29.0342,29.129,29.0196,29.0196,5900.0
2010-05-07 14:50:00,39.76,39.8,39.72,39.79,10400.0,28.9978,29.0269,28.9686,29.0196,10400.0
2010-05-07 15:00:00,39.84,39.84,39.7,39.7,10900.0,29.0561,29.0561,28.954,28.954,10900.0
2010-05-07 15:10:00,39.69,39.77,39.55,39.74,5900.0,28.9467,29.005,28.8446,28.9832,5900.0
2010-05-07 15:20:00,39.81,39.84,39.69,39.7,10600.0,29.0342,29.0561,28.9467,28.954,10600.0
2010-05-07 15:30:00,39.7,39.71,39.49,39.55,24600.0,28.954,28.9613,28.8008,28.8446,24600.0
2010-05-07 15:40:00,39.58,39.74,39.56,39.69,23400.0,28.8665,28.9832,28.8519,28.9467,23400.0
2010-05-07 15:50:00,39.67,39.84,39.61,39.75,38100.0,28.9321,29.0561,28.8884,28.9905,38100.0
2010-05-10 09:30:00,42.14,42.14,41.8,42.02,16900.0,30.7335,30.7335,30.4856,30.646,16900.0
2010-05-10 09:40:00,42.15,42.19,42.15,42.18,9600.0,30.7408,30.77,30.7408,30.7627,9600.0
2010-05-10 09:50:00,42.09,42.09,41.96,41.96,12000.0,30.6971,30.6971,30.6023,30.6023,12000.0
2010-05-10 10:00:00,41.96,41.96,41.92,41.92,3700.0,30.6023,30.6023,30.5731,30.5731,3700.0
2010-05-10 10:10:00,42.03,42.05,41.85,41.92,30900.0,30.6533,30.6679,30.522,30.5731,30900.0
2010-05-10 10:20:00,41.93,41.94,41.75,41.76,29100.0,30.5804,30.5877,30.4491,30.4564,29100.0
2010-05-10 10:30:00,41.73,41.85,41.73,41.77,3300.0,30.4345,30.522,30.4345,30.4637,3300.0
2010-05-10 10:40:00,41.69,41.72,41.64,41.72,1600.0,30.4053,30.4272,30.3689,30.4272,1600.0
2010-05-10 10:50:00,41.73,41.76,41.73,41.73,5400.0,30.4345,30.4564,30.4345,30.4345,5400.0
2010-05-10 11:00:00,41.78,42.0,41.78,41.96,44700.0,30.471,30.6314,30.471,30.6023,44700.0
2010-05-10 11:10:00,41.94,41.97,41.9,41.94,16000.0,30.5877,30.6095,30.5585,30.5877,16000.0
2010-05-10 11:20:00,41.98,42.03,41.98,42.03,400.0,30.6168,30.6533,30.6168,30.6533,400.0
2010-05-10 11:30:00,42.03,42.23,41.99,42.23,137300.0,30.6533,30.7992,30.6241,30.7992,137300.0
2010-05-10 11:40:00,42.17,42.17,42.11,42.13,21600.0,30.7554,30.7554,30.7117,30.7262,21600.0
2010-05-10 11:50:00,42.17,42.23,42.17,42.19,4400.0,30.7554,30.7992,30.7554,30.77,4400.0
2010-05-10 12:00:00,42.18,42.18,42.1,42.11,29700.0,30.7627,30.7627,30.7044,30.7117,29700.0
2010-05-10 12:10:00,42.11,42.14,42.1,42.13,2700.0,30.7117,30.7335,30.7044,30.7262,2700.0
2010-05-10 12:20:00,42.1,42.12,42.05,42.05,1800.0,30.7044,30.7189,30.6679,30.6679,1800.0
2010-05-10 12:30:00,42.05,42.09,42.03,42.09,37900.0,30.6679,30.6971,30.6533,30.6971,37900.0
2010-05-10 12:40:00,42.05,42.06,42.02,42.06,4100.0,30.6679,30.6752,30.646,30.6752,4100.0
2010-05-10 12:50:00,42.07,42.07,42.0,42.0,2100.0,30.6825,30.6825,30.6314,30.6314,2100.0
2010-05-10 13:00:00,41.99,41.99,41.85,41.85,1000.0,30.6241,30.6241,30.522,30.522,1000.0
2010-05-10 13:10:00,41.71,41.85,41.71,41.85,5500.0,30.4199,30.522,30.4199,30.522,5500.0
2010-05-10 13:20:00,41.84,41.91,41.84,41.87,3000.0,30.5147,30.5658,30.5147,30.5366,3000.0
2010-05-10 13:30:00,41.89,41.91,41.88,41.91,900.0,30.5512,30.5658,30.5439,30.5658,900.0
2010-05-10 13:40:00,41.84,41.84,41.78,41.82,1700.0,30.5147,30.5147,30.471,30.5002,1700.0
2010-05-10 13:50:00,41.87,41.91,41.87,41.91,700.0,30.5366,30.5658,30.5366,30.5658,700.0
2010-05-10 14:00:00,41.73,41.77,41.66,41.77,17700.0,30.4345,30.4637,30.3835,30.4637,17700.0
2010-05-10 14:10:00,41.83,41.83,41.79,41.79,1100.0,30.5074,30.5074,30.4783,30.4783,1100.0
2010-05-10 14:20:00,41.81,41.88,41.81,41.88,1600.0,30.4929,30.5439,30.4929,30.5439,1600.0
2010-05-10 14:30:00,41.84,41.87,41.73,41.73,4600.0,30.5147,30.5366,30.4345,30.4345,4600.0
2010-05-10 14:40:00,41.71,41.77,41.7,41.75,20700.0,30.4199,30.4637,30.4126,30.4491,20700.0
2010-05-10 14:50:00,41.76,41.82,41.76,41.82,9600.0,30.4564,30.5002,30.4564,30.5002,9600.0
2010-05-10 15:00:00,41.81,41.81,41.62,41.65,4300.0,30.4929,30.4929,30.3543,30.3762,4300.0
2010-05-10 15:10:00,41.65,41.76,41.62,41.63,33000.0,30.3762,30.4564,30.3543,30.3616,33000.0
2010-05-10 15:20:00,41.66,41.73,41.65,41.72,3400.0,30.3835,30.4345,30.3762,30.4272,3400.0
2010-05-10 15:30:00,41.74,41.75,41.7,41.73,3600.0,30.4418,30.4491,30.4126,30.4345,3600.0
2010-05-10 15:40:00,41.76,41.86,41.76,41.86,5100.0,30.4564,30.5293,30.4564,30.5293,5100.0
2010-05-10 15:50:00,41.82,42.0,41.82,41.95,12600.0,30.5002,30.6314,30.5002,30.595,12600.0
2010-05-11 09:30:00,41.12,41.53,41.12,41.53,14300.0,29.9896,30.2886,29.9896,30.2886,14300.0
2010-05-11 09:40:00,41.53,41.56,41.53,41.56,26500.0,30.2886,30.3105,30.2886,30.3105,26500.0
2010-05-11 09:50:00,41.61,41.61,41.56,41.57,1200.0,30.347,30.347,30.3105,30.3178,1200.0
2010-05-11 10:00:00,41.46,41.49,41.45,41.46,4200.0,30.2376,30.2595,30.2303,30.2376,4200.0
2010-05-11 10:10:00,41.57,41.57,41.57,41.57,100.0,30.3178,30.3178,30.3178,30.3178,100.0
2010-05-11 10:20:00,41.55,41.63,41.55,41.59,400.0,30.3032,30.3616,30.3032,30.3324,400.0
2010-05-11 10:30:00,41.52,41.54,41.49,41.54,500.0,30.2814,30.2959,30.2595,30.2959,500.0
2010-05-11 10:40:00,41.61,41.62,41.61,41.62,200.0,30.347,30.3543,30.347,30.3543,200.0
2010-05-11 10:50:00,41.6,41.61,41.53,41.56,4300.0,30.3397,30.347,30.2886,30.3105,4300.0
2010-05-11 11:00:00,41.58,41.74,41.58,41.74,6900.0,30.3251,30.4418,30.3251,30.4418,6900.0
2010-05-11 11:10:00,41.79,41.88,41.79,41.85,6700.0,30.4783,30.5439,30.4783,30.522,6700.0
2010-05-11 11:20:00,41.87,41.89,41.76,41.89,1900.0,30.5366,30.5512,30.4564,30.5512,1900.0
2010-05-11 11:30:00,41.86,41.88,41.86,41.87,4900.0,30.5293,30.5439,30.5293,30.5366,4900.0
2010-05-11 11:40:00,41.92,42.01,41.92,41.98,600.0,30.5731,30.6387,30.5731,30.6168,600.0
2010-05-11 11:50:00,41.91,41.93,41.91,41.92,8800.0,30.5658,30.5804,30.5658,30.5731,8800.0
2010-05-11 12:00:00,41.96,41.97,41.96,41.97,200.0,30.6023,30.6095,30.6023,30.6095,200.0
2010-05-11 12:10:00,42.07,42.07,42.04,42.04,1800.0,30.6825,30.6825,30.6606,30.6606,1800.0
2010-05-11 12:20:00,42.04,42.09,42.03,42.03,12600.0,30.6606,30.6971,30.6533,30.6533,12600.0
2010-05-11 12:30:00,42.04,42.09,42.04,42.08,700.0,30.6606,30.6971,30.6606,30.6898,700.0
2010-05-11 12:40:00,42.07,42.09,42.07,42.09,300.0,30.6825,30.6971,30.6825,30.6971,300.0
2010-05-11 12:50:00,42.17,42.17,42.17,42.17,100.0,30.7554,30.7554,30.7554,30.7554,100.0
2010-05-11 13:00:00,42.11,42.11,42.09,42.09,200.0,30.7117,30.7117,30.6971,30.6971,200.0
2010-05-11 13:10:00,42.1,42.16,42.09,42.16,14600.0,30.7044,30.7481,30.6971,30.7481,14600.0
2010-05-11 13:20:00,42.16,42.16,42.16,42.16,0.0,30.7481,30.7481,30.7481,30.7481,0.0
2010-05-11 13:30:00,42.11,42.11,42.11,42.11,300.0,30.7117,30.7117,30.7117,30.7117,300.0
2010-05-11 13:40:00,42.09,42.22,42.09,42.22,500.0,30.6971,30.7919,30.6971,30.7919,500.0
2010-05-11 13:50:00,42.21,42.22,42.21,42.22,800.0,30.7846,30.7919,30.7846,30.7919,800.0
2010-05-11 14:00:00,42.15,42.15,42.09,42.12,2900.0,30.7408,30.7408,30.6971,30.7189,2900.0
2010-05-11 14:10:00,41.96,41.99,41.88,41.88,4400.0,30.6023,30.6241,30.5439,30.5439,4400.0
2010-05-11 14:20:00,41.95,42.01,41.92,41.92,1200.0,30.595,30.6387,30.5731,30.5731,1200.0
2010-05-11 14:30:00,41.93,41.93,41.78,41.82,2200.0,30.5804,30.5804,30.471,30.5002,2200.0
2010-05-11 14:40:00,41.78,41.81,41.78,41.81,700.0,30.471,30.4929,30.471,30.4929,700.0
2010-05-11 14:50:00,41.84,41.84,41.8,41.8,1800.0,30.5147,30.5147,30.4856,30.4856,1800.0
2010-05-11 15:00:00,41.78,41.78,41.68,41.74,1100.0,30.471,30.471,30.398,30.4418,1100.0
2010-05-11 15:10:00,41.74,41.74,41.69,41.7,46000.0,30.4418,30.4418,30.4053,30.4126,46000.0
2010-05-11 15:20:00,41.64,41.77,41.64,41.75,51300.0,30.3689,30.4637,30.3689,30.4491,51300.0
2010-05-11 15:30:00,41.79,41.84,41.79,41.84,1000.0,30.4783,30.5147,30.4783,30.5147,1000.0
2010-05-11 15:40:00,41.83,41.84,41.79,41.84,3000.0,30.5074,30.5147,30.4783,30.5147,3000.0
2010-05-11 15:50:00,41.78,41.8,41.66,41.66,4100.0,30.471,30.4856,30.3835,30.3835,4100.0
2010-05-12 09:30:00,41.62,42.09,41.62,42.09,27100.0,30.3543,30.6971,30.3543,30.6971,27100.0
2010-05-12 09:40:00,42.01,42.01,41.97,41.97,4000.0,30.6387,30.6387,30.6095,30.6095,4000.0
2010-05-12 09:50:00,42.08,42.08,42.08,42.08,2000.0,30.6898,30.6898,30.6898,30.6898,2000.0
2010-05-12 10:00:00,42.16,42.19,42.15,42.15,7100.0,30.7481,30.77,30.7408,30.7408,7100.0
2010-05-12 10:10:00,42.2,42.2,42.14,42.14,2800.0,30.7773,30.7773,30.7335,30.7335,2800.0
2010-05-12 10:20:00,42.15,42.15,42.11,42.12,3500.0,30.7408,30.7408,30.7117,30.7189,3500.0
2010-05-12 10:30:00,42.16,42.19,42.03,42.03,2200.0,30.7481,30.77,30.6533,30.6533,2200.0
2010-05-12 10:40:00,42.11,42.11,42.08,42.08,800.0,30.7117,30.7117,30.6898,30.6898,800.0
2010-05-12 10:50:00,42.16,42.18,42.16,42.18,400.0,30.7481,30.7627,30.7481,30.7627,400.0
2010-05-12 11:00:00,42.2,42.27,42.2,42.25,1200.0,30.7773,30.8283,30.7773,30.8138,1200.0
2010-05-12 11:10:00,42.17,42.17,42.17,42.17,200.0,30.7554,30.7554,30.7554,30.7554,200.0
2010-05-12 11:20:00,42.07,42.07,42.07,42.07,100.0,30.6825,30.6825,30.6825,30.6825,100.0
2010-05-12 11:30:00,42.03,42.03,42.03,42.03,200.0,30.6533,30.6533,30.6533,30.6533,200.0
2010-05-12 11:40:00,42.0,42.0,42.0,42.0,13300.0,30.6314,30.6314,30.6314,30.6314,13300.0
2010-05-12 11:50:00,42.05,42.05,42.0,42.0,400.0,30.6679,30.6679,30.6314,30.6314,400.0
2010-05-12 12:00:00,42.0,42.0,42.0,42.0,0.0,30.6314,30.6314,30.6314,30.6314,0.0
2010-05-12 12:10:00,42.12,42.17,42.12,42.15,2700.0,30.7189,30.7554,30.7189,30.7408,2700.0
2010-05-12 12:20:00,42.14,42.19,42.14,42.16,11300.0,30.7335,30.77,30.7335,30.7481,11300.0
2010-05-12 12:30:00,42.13,42.14,42.11,42.14,800.0,30.7262,30.7335,30.7117,30.7335,800.0
2010-05-12 12:40:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 12:50:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 13:00:00,42.18,42.24,42.18,42.24,800.0,30.7627,30.8065,30.7627,30.8065,800.0
2010-05-12 13:10:00,42.21,42.21,42.21,42.21,700.0,30.7846,30.7846,30.7846,30.7846,700.0
2010-05-12 13:20:00,42.26,42.26,42.12,42.12,1400.0,30.8211,30.8211,30.7189,30.7189,1400.0
2010-05-12 13:30:00,42.21,42.21,42.17,42.17,300.0,30.7846,30.7846,30.7554,30.7554,300.0
2010-05-12 13:40:00,42.13,42.13,42.13,42.13,500.0,30.7262,30.7262,30.7262,30.7262,500.0
2010-05-12 13:50:00,42.18,42.18,42.05,42.05,2300.0,30.7627,30.7627,30.6679,30.6679,2300.0
2010-05-12 14:00:00,42.16,42.16,42.15,42.15,1400.0,30.7481,30.7481,30.7408,30.7408,1400.0
2010-05-12 14:10:00,42.14,42.14,42.14,42.14,600.0,30.7335,30.7335,30.7335,30.7335,600.0
2010-05-12 14:20:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:30:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-12 14:40:00,42.27,42.27,42.27,42.27,100.0,30.8283,30.8283,30.8283,30.8283,100.0
2010-05-12 14:50:00,42.22,42.22,42.22,42.22,100.0,30.7919,30.7919,30.7919,30.7919,100.0
2010-05-12 15:00:00,42.26,42.28,42.26,42.28,45200.0,30.8211,30.8356,30.8211,30.8356,45200.0
2010-05-12 15:10:00,42.28,42.28,42.25,42.25,1000.0,30.8356,30.8356,30.8138,30.8138,1000.0
2010-05-12 15:20:00,42.25,42.25,42.25,42.25,15100.0,30.8138,30.8138,30.8138,30.8138,15100.0
2010-05-12 15:30:00,42.25,42.25,42.15,42.15,1600.0,30.8138,30.8138,30.7408,30.7408,1600.0
2010-05-12 15:40:00,42.16,42.23,42.16,42.23,300.0,30.7481,30.7992,30.7481,30.7992,300.0
2010-05-12 15:50:00,42.24,42.29,42.22,42.29,4800.0,30.8065,30.8429,30.7919,30.8429,4800.0
2010-05-13 09:30:00,42.3,42.3,41.89,41.89,7500.0,30.8502,30.8502,30.5512,30.5512,7500.0
2010-05-13 09:40:00,42.17,42.17,42.17,42.17,200.0,30.7554,30.7554,30.7554,30.7554,200.0
2010-05-13 09:50:00,42.11,42.21,42.1,42.15,5700.0,30.7117,30.7846,30.7044,30.7408,5700.0
2010-05-13 10:00:00,42.05,42.1,42.05,42.1,31100.0,30.6679,30.7044,30.6679,30.7044,31100.0
2010-05-13 10:10:00,42.19,42.25,42.19,42.25,4700.0,30.77,30.8138,30.77,30.8138,4700.0
2010-05-13 10:20:00,42.22,42.22,42.22,42.22,1000.0,30.7919,30.7919,30.7919,30.7919,1000.0
2010-05-13 10:30:00,42.22,42.22,42.22,42.22,0.0,30.7919,30.7919,30.7919,30.7919,0.0
2010-05-13 10:40:00,42.27,42.27,42.27,42.27,200.0,30.8283,30.8283,30.8283,30.8283,200.0
2010-05-13 10:50:00,42.2,42.2,42.2,42.2,700.0,30.7773,30.7773,30.7773,30.7773,700.0
2010-05-13 11:00:00,42.2,42.2,42.2,42.2,0.0,30.7773,30.7773,30.7773,30.7773,0.0
2010-05-13 11:10:00,42.17,42.17,42.17,42.17,500.0,30.7554,30.7554,30.7554,30.7554,500.0
2010-05-13 11:20:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 11:30:00,42.2,42.2,42.2,42.2,25000.0,30.7773,30.7773,30.7773,30.7773,25000.0
2010-05-13 11:40:00,42.17,42.17,42.15,42.17,9800.0,30.7554,30.7554,30.7408,30.7554,9800.0
2010-05-13 11:50:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:00:00,42.17,42.17,42.17,42.17,0.0,30.7554,30.7554,30.7554,30.7554,0.0
2010-05-13 12:10:00,42.05,42.05,42.04,42.05,3300.0,30.6679,30.6679,30.6606,30.6679,3300.0
2010-05-13 12:20:00,42.08,42.08,42.07,42.07,1000.0,30.6898,30.6898,30.6825,30.6825,1000.0
2010-05-13 12:30:00,42.13,42.14,42.13,42.14,1600.0,30.7262,30.7335,30.7262,30.7335,1600.0
2010-05-13 12:40:00,42.14,42.14,42.14,42.14,0.0,30.7335,30.7335,30.7335,30.7335,0.0
2010-05-13 12:50:00,42.15,42.17,42.15,42.17,1000.0,30.7408,30.7554,30.7408,30.7554,1000.0
2010-05-13 13:00:00,42.09,42.11,42.07,42.11,400.0,30.6971,30.7117,30.6825,30.7117,400.0
2010-05-13 13:10:00,42.11,42.3,42.11,42.28,191800.0,30.7117,30.8502,30.7117,30.8356,191800.0
2010-05-13 13:20:00,42.28,42.28,42.24,42.24,3500.0,30.8356,30.8356,30.8065,30.8065,3500.0
2010-05-13 13:30:00,42.26,42.29,42.25,42.27,4000.0,30.8211,30.8429,30.8138,30.8283,4000.0
2010-05-13 13:40:00,42.25,42.26,42.22,42.23,3200.0,30.8138,30.8211,30.7919,30.7992,3200.0
2010-05-13 13:50:00,42.24,42.24,42.21,42.23,1500.0,30.8065,30.8065,30.7846,30.7992,1500.0
2010-05-13 14:00:00,42.24,42.3,42.24,42.28,9800.0,30.8065,30.8502,30.8065,30.8356,9800.0
2010-05-13 14:10:00,42.3,42.31,42.28,42.29,8300.0,30.8502,30.8575,30.8356,30.8429,8300.0
2010-05-13 14:20:00,42.29,42.29,42.23,42.23,6100.0,30.8429,30.8429,30.7992,30.7992,6100.0
2010-05-13 14:30:00,42.21,42.22,42.16,42.22,13500.0,30.7846,30.7919,30.7481,30.7919,13500.0
2010-05-13 14:40:00,42.22,42.22,42.11,42.11,8600.0,30.7919,30.7919,30.7117,30.7117,8600.0
2010-05-13 14:50:00,42.1,42.18,42.1,42.14,173400.0,30.7044,30.7627,30.7044,30.7335,173400.0
2010-05-13 15:00:00,42.15,42.17,42.11,42.11,6500.0,30.7408,30.7554,30.7117,30.7117,6500.0
2010-05-13 15:10:00,42.11,42.11,41.91,41.94,7000.0,30.7117,30.7117,30.5658,30.5877,7000.0
2010-05-13 15:20:00,41.94,42.01,41.94,41.96,6300.0,30.5877,30.6387,30.5877,30.6023,6300.0
2010-05-13 15:30:00,41.95,41.96,41.88,41.88,7600.0,30.595,30.6023,30.5439,30.5439,7600.0
2010-05-13 15:40:00,41.86,41.98,41.8,41.97,14300.0,30.5293,30.6168,30.4856,30.6095,14300.0
2010-05-13 15:50:00,41.96,42.02,41.87,41.87,18800.0,30.6023,30.646,30.5366,30.5366,18800.0
2010-05-14 09:30:00,41.37,41.91,41.29,41.29,7200.0,30.172,30.5658,30.1136,30.1136,7200.0
2010-05-14 09:40:00,41.29,41.29,41.29,41.29,100.0,30.1136,30.1136,30.1136,30.1136,100.0
2010-05-14 09:50:00,41.03,41.03,41.03,41.03,200.0,29.924,29.924,29.924,29.924,200.0
2010-05-14 10:00:00,41.02,41.05,40.94,41.05,2800.0,29.9167,29.9386,29.8584,29.9386,2800.0
2010-05-14 10:10:00,41.09,41.13,41.09,41.13,1900.0,29.9677,29.9969,29.9677,29.9969,1900.0
2010-05-14 10:20:00,41.13,41.13,41.13,41.13,0.0,29.9969,29.9969,29.9969,29.9969,0.0
2010-05-14 10:30:00,41.04,41.05,41.01,41.01,1100.0,29.9313,29.9386,29.9094,29.9094,1100.0
2010-05-14 10:40:00,41.04,41.04,41.04,41.04,300.0,29.9313,29.9313,29.9313,29.9313,300.0
2010-05-14 10:50:00,41.01,41.04,40.98,40.98,5200.0,29.9094,29.9313,29.8875,29.8875,5200.0
2010-05-14 11:00:00,40.77,40.77,40.77,40.77,1500.0,29.7344,29.7344,29.7344,29.7344,1500.0
2010-05-14 11:10:00,40.77,40.77,40.77,40.77,0.0,29.7344,29.7344,29.7344,29.7344,0.0
2010-05-14 11:20:00,40.69,40.7,40.67,40.67,700.0,29.676,29.6833,29.6614,29.6614,700.0
2010-05-14 11:30:00,40.81,40.85,40.8,40.85,2500.0,29.7635,29.7927,29.7562,29.7927,2500.0
2010-05-14 11:40:00,40.77,40.77,40.77,40.77,100.0,29.7344,29.7344,29.7344,29.7344,100.0
2010-05-14 11:50:00,40.76,40.77,40.73,40.73,3400.0,29.7271,29.7344,29.7052,29.7052,3400.0
2010-05-14 12:00:00,40.75,40.75,40.62,40.63,40600.0,29.7198,29.7198,29.625,29.6323,40600.0
2010-05-14 12:10:00,40.67,40.72,40.62,40.68,13100.0,29.6614,29.6979,29.625,29.6687,13100.0
2010-05-14 12:20:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:30:00,40.68,40.68,40.68,40.68,0.0,29.6687,29.6687,29.6687,29.6687,0.0
2010-05-14 12:40:00,40.87,40.88,40.87,40.88,900.0,29.8073,29.8146,29.8073,29.8146,900.0
2010-05-14 12:50:00,40.95,40.95,40.94,40.94,200.0,29.8656,29.8656,29.8584,29.8584,200.0
2010-05-14 13:00:00,40.9,40.9,40.9,40.9,100.0,29.8292,29.8292,29.8292,29.8292,100.0
2010-05-14 13:10:00,40.96,40.96,40.84,40.85,60800.0,29.8729,29.8729,29.7854,29.7927,60800.0
2010-05-14 13:20:00,40.85,40.85,40.85,40.85,20500.0,29.7927,29.7927,29.7927,29.7927,20500.0
2010-05-14 13:30:00,40.79,40.79,40.7,40.7,2500.0,29.749,29.749,29.6833,29.6833,2500.0
2010-05-14 13:40:00,40.7,40.7,40.7,40.7,0.0,29.6833,29.6833,29.6833,29.6833,0.0
2010-05-14 13:50:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-05-14 14:00:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-05-14 14:10:00,40.71,40.71,40.71,40.71,100.0,29.6906,29.6906,29.6906,29.6906,100.0
2010-05-14 14:20:00,40.71,40.71,40.71,40.71,0.0,29.6906,29.6906,29.6906,29.6906,0.0
2010-05-14 14:30:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-05-14 14:40:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-05-14 14:50:00,40.79,40.79,40.76,40.77,1700.0,29.749,29.749,29.7271,29.7344,1700.0
2010-05-14 15:00:00,40.75,40.75,40.75,40.75,100.0,29.7198,29.7198,29.7198,29.7198,100.0
2010-05-14 15:10:00,40.78,40.78,40.78,40.78,100.0,29.7417,29.7417,29.7417,29.7417,100.0
2010-05-14 15:20:00,40.76,40.76,40.67,40.75,2700.0,29.7271,29.7271,29.6614,29.7198,2700.0
2010-05-14 15:30:00,40.76,40.8,40.76,40.8,2000.0,29.7271,29.7562,29.7271,29.7562,2000.0
2010-05-14 15:40:00,40.9,40.9,40.9,40.9,300.0,29.8292,29.8292,29.8292,29.8292,300.0
2010-05-14 15:50:00,40.98,40.98,40.98,40.98,1000.0,29.8875,29.8875,29.8875,29.8875,1000.0
2010-05-17 09:30:00,40.96,41.18,40.96,41.16,6900.0,29.8729,30.0334,29.8729,30.0188,6900.0
2010-05-17 09:40:00,41.15,41.15,40.96,40.96,3400.0,30.0115,30.0115,29.8729,29.8729,3400.0
2010-05-17 09:50:00,41.01,41.05,40.88,40.92,7200.0,29.9094,29.9386,29.8146,29.8438,7200.0
2010-05-17 10:00:00,40.87,40.94,40.87,40.87,4400.0,29.8073,29.8584,29.8073,29.8073,4400.0
2010-05-17 10:10:00,40.93,41.01,40.86,41.01,2700.0,29.8511,29.9094,29.8,29.9094,2700.0
2010-05-17 10:20:00,41.05,41.05,40.89,40.97,16200.0,29.9386,29.9386,29.8219,29.8802,16200.0
2010-05-17 10:30:00,40.91,41.02,40.88,41.02,800.0,29.8365,29.9167,29.8146,29.9167,800.0
2010-05-17 10:40:00,40.88,40.88,40.86,40.86,700.0,29.8146,29.8146,29.8,29.8,700.0
2010-05-17 10:50:00,40.87,40.87,40.8,40.84,900.0,29.8073,29.8073,29.7562,29.7854,900.0
2010-05-17 11:00:00,40.76,40.76,40.67,40.69,4000.0,29.7271,29.7271,29.6614,29.676,4000.0
2010-05-17 11:10:00,40.72,40.72,40.56,40.56,1500.0,29.6979,29.6979,29.5812,29.5812,1500.0
2010-05-17 11:20:00,40.6,40.6,40.52,40.54,1100.0,29.6104,29.6104,29.552,29.5666,1100.0
2010-05-17 11:30:00,40.57,40.6,40.57,40.6,200.0,29.5885,29.6104,29.5885,29.6104,200.0
2010-05-17 11:40:00,40.64,40.69,40.55,40.55,1100.0,29.6396,29.676,29.5739,29.5739,1100.0
2010-05-17 11:50:00,40.44,40.44,40.43,40.43,200.0,29.4937,29.4937,29.4864,29.4864,200.0
2010-05-17 12:00:00,40.41,40.41,40.16,40.17,800.0,29.4718,29.4718,29.2895,29.2968,800.0
2010-05-17 12:10:00,40.26,40.28,40.26,40.27,300.0,29.3624,29.377,29.3624,29.3697,300.0
2010-05-17 12:20:00,40.29,40.36,40.29,40.31,400.0,29.3843,29.4353,29.3843,29.3989,400.0
2010-05-17 12:30:00,40.29,40.37,40.26,40.37,1200.0,29.3843,29.4426,29.3624,29.4426,1200.0
2010-05-17 12:40:00,40.35,40.35,40.35,40.35,200.0,29.4281,29.4281,29.4281,29.4281,200.0
2010-05-17 12:50:00,40.38,40.38,40.33,40.33,300.0,29.4499,29.4499,29.4135,29.4135,300.0
2010-05-17 13:00:00,40.33,40.33,40.26,40.27,1100.0,29.4135,29.4135,29.3624,29.3697,1100.0
2010-05-17 13:10:00,40.27,40.45,40.26,40.45,126400.0,29.3697,29.501,29.3624,29.501,126400.0
2010-05-17 13:20:00,40.51,40.52,40.51,40.52,600.0,29.5447,29.552,29.5447,29.552,600.0
2010-05-17 13:30:00,40.54,40.54,40.47,40.47,500.0,29.5666,29.5666,29.5156,29.5156,500.0
2010-05-17 13:40:00,40.36,40.36,40.36,40.36,200.0,29.4353,29.4353,29.4353,29.4353,200.0
2010-05-17 13:50:00,40.37,40.48,40.37,40.48,2300.0,29.4426,29.5229,29.4426,29.5229,2300.0
2010-05-17 14:00:00,40.53,40.56,40.47,40.51,900.0,29.5593,29.5812,29.5156,29.5447,900.0
2010-05-17 14:10:00,40.55,40.55,40.54,40.55,300.0,29.5739,29.5739,29.5666,29.5739,300.0
2010-05-17 14:20:00,40.56,40.56,40.47,40.47,500.0,29.5812,29.5812,29.5156,29.5156,500.0
2010-05-17 14:30:00,40.57,40.57,40.51,40.55,500.0,29.5885,29.5885,29.5447,29.5739,500.0
2010-05-17 14:40:00,40.62,40.7,40.62,40.69,300.0,29.625,29.6833,29.625,29.676,300.0
2010-05-17 14:50:00,40.7,40.73,40.67,40.72,700.0,29.6833,29.7052,29.6614,29.6979,700.0
2010-05-17 15:00:00,40.8,40.85,40.75,40.75,800.0,29.7562,29.7927,29.7198,29.7198,800.0
2010-05-17 15:10:00,40.74,40.74,40.69,40.69,2900.0,29.7125,29.7125,29.676,29.676,2900.0
2010-05-17 15:20:00,40.67,40.67,40.61,40.63,600.0,29.6614,29.6614,29.6177,29.6323,600.0
2010-05-17 15:30:00,40.73,40.86,40.72,40.86,600.0,29.7052,29.8,29.6979,29.8,600.0
2010-05-17 15:40:00,40.9,40.92,40.9,40.9,700.0,29.8292,29.8438,29.8292,29.8292,700.0
2010-05-17 15:50:00,40.93,40.97,40.92,40.97,4700.0,29.8511,29.8802,29.8438,29.8802,4700.0
2010-05-18 09:30:00,41.22,41.3,41.22,41.3,700.0,30.0626,30.1209,30.0626,30.1209,700.0
2010-05-18 09:40:00,41.3,41.36,41.3,41.33,3900.0,30.1209,30.1647,30.1209,30.1428,3900.0
2010-05-18 09:50:00,41.25,41.27,41.24,41.24,1300.0,30.0844,30.099,30.0771,30.0771,1300.0
2010-05-18 10:00:00,41.21,41.21,41.21,41.21,700.0,30.0553,30.0553,30.0553,30.0553,700.0
2010-05-18 10:10:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-05-18 10:20:00,41.18,41.19,41.16,41.16,2800.0,30.0334,30.0407,30.0188,30.0188,2800.0
2010-05-18 10:30:00,41.17,41.18,41.13,41.13,3400.0,30.0261,30.0334,29.9969,29.9969,3400.0
2010-05-18 10:40:00,41.07,41.08,40.92,40.93,1600.0,29.9532,29.9605,29.8438,29.8511,1600.0
2010-05-18 10:50:00,40.94,41.02,40.89,41.02,9100.0,29.8584,29.9167,29.8219,29.9167,9100.0
2010-05-18 11:00:00,41.0,41.01,40.9,40.91,13900.0,29.9021,29.9094,29.8292,29.8365,13900.0
2010-05-18 11:10:00,40.98,41.01,40.98,41.01,2300.0,29.8875,29.9094,29.8875,29.9094,2300.0
2010-05-18 11:20:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:30:00,41.01,41.01,41.01,41.01,0.0,29.9094,29.9094,29.9094,29.9094,0.0
2010-05-18 11:40:00,40.83,40.83,40.81,40.81,600.0,29.7781,29.7781,29.7635,29.7635,600.0
2010-05-18 11:50:00,40.84,40.84,40.84,40.84,1500.0,29.7854,29.7854,29.7854,29.7854,1500.0
2010-05-18 12:00:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:10:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-05-18 12:20:00,40.79,40.87,40.79,40.87,1300.0,29.749,29.8073,29.749,29.8073,1300.0
2010-05-18 12:30:00,40.87,40.87,40.87,40.87,0.0,29.8073,29.8073,29.8073,29.8073,0.0
2010-05-18 12:40:00,40.87,40.92,40.87,40.92,3300.0,29.8073,29.8438,29.8073,29.8438,3300.0
2010-05-18 12:50:00,40.91,40.91,40.91,40.91,200.0,29.8365,29.8365,29.8365,29.8365,200.0
2010-05-18 13:00:00,40.82,40.82,40.57,40.57,300.0,29.7708,29.7708,29.5885,29.5885,300.0
2010-05-18 13:10:00,40.58,40.58,40.57,40.57,200.0,29.5958,29.5958,29.5885,29.5885,200.0
2010-05-18 13:20:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:30:00,40.57,40.57,40.57,40.57,0.0,29.5885,29.5885,29.5885,29.5885,0.0
2010-05-18 13:40:00,40.5,40.56,40.5,40.56,700.0,29.5374,29.5812,29.5374,29.5812,700.0
2010-05-18 13:50:00,40.56,40.56,40.46,40.46,200.0,29.5812,29.5812,29.5083,29.5083,200.0
2010-05-18 14:00:00,40.48,40.48,40.47,40.48,1300.0,29.5229,29.5229,29.5156,29.5229,1300.0
2010-05-18 14:10:00,40.52,40.52,40.52,40.52,300.0,29.552,29.552,29.552,29.552,300.0
2010-05-18 14:20:00,40.47,40.47,40.33,40.39,300.0,29.5156,29.5156,29.4135,29.4572,300.0
2010-05-18 14:30:00,40.24,40.24,40.14,40.14,10200.0,29.3478,29.3478,29.2749,29.2749,10200.0
2010-05-18 14:40:00,40.14,40.3,40.14,40.26,128400.0,29.2749,29.3916,29.2749,29.3624,128400.0
2010-05-18 14:50:00,40.26,40.3,40.18,40.2,132400.0,29.3624,29.3916,29.3041,29.3187,132400.0
2010-05-18 15:00:00,40.11,40.11,40.1,40.11,4200.0,29.253,29.253,29.2457,29.253,4200.0
2010-05-18 15:10:00,40.28,40.39,40.26,40.33,4100.0,29.377,29.4572,29.3624,29.4135,4100.0
2010-05-18 15:20:00,40.27,40.27,40.12,40.12,2900.0,29.3697,29.3697,29.2603,29.2603,2900.0
2010-05-18 15:30:00,40.1,40.22,40.1,40.22,1400.0,29.2457,29.3332,29.2457,29.3332,1400.0
2010-05-18 15:40:00,40.3,40.31,40.3,40.31,300.0,29.3916,29.3989,29.3916,29.3989,300.0
2010-05-18 15:50:00,40.2,40.28,40.2,40.25,3500.0,29.3187,29.377,29.3187,29.3551,3500.0
2010-05-19 09:30:00,39.99,40.18,39.99,40.14,3900.0,29.1655,29.3041,29.1655,29.2749,3900.0
2010-05-19 09:40:00,40.17,40.34,40.14,40.31,2400.0,29.2968,29.4208,29.2749,29.3989,2400.0
2010-05-19 09:50:00,40.37,40.39,40.2,40.2,3800.0,29.4426,29.4572,29.3187,29.3187,3800.0
2010-05-19 10:00:00,40.22,40.22,40.04,40.14,1400.0,29.3332,29.3332,29.202,29.2749,1400.0
2010-05-19 10:10:00,40.08,40.08,39.8,39.8,6300.0,29.2311,29.2311,29.0269,29.0269,6300.0
2010-05-19 10:20:00,39.7,39.86,39.68,39.86,2000.0,28.954,29.0707,28.9394,29.0707,2000.0
2010-05-19 10:30:00,39.97,39.97,39.97,39.97,600.0,29.1509,29.1509,29.1509,29.1509,600.0
2010-05-19 10:40:00,39.89,39.9,39.88,39.88,3300.0,29.0926,29.0999,29.0853,29.0853,3300.0
2010-05-19 10:50:00,39.85,39.89,39.85,39.89,300.0,29.0634,29.0926,29.0634,29.0926,300.0
2010-05-19 11:00:00,39.97,39.97,39.97,39.97,2000.0,29.1509,29.1509,29.1509,29.1509,2000.0
2010-05-19 11:10:00,39.87,39.87,39.87,39.87,300.0,29.078,29.078,29.078,29.078,300.0
2010-05-19 11:20:00,39.76,39.76,39.66,39.75,2500.0,28.9978,28.9978,28.9248,28.9905,2500.0
2010-05-19 11:30:00,39.68,39.76,39.68,39.76,47800.0,28.9394,28.9978,28.9394,28.9978,47800.0
2010-05-19 11:40:00,39.6,39.6,39.6,39.6,7800.0,28.8811,28.8811,28.8811,28.8811,7800.0
2010-05-19 11:50:00,39.58,39.58,39.58,39.58,100.0,28.8665,28.8665,28.8665,28.8665,100.0
2010-05-19 12:00:00,39.58,39.58,39.58,39.58,0.0,28.8665,28.8665,28.8665,28.8665,0.0
2010-05-19 12:10:00,39.72,39.72,39.71,39.72,600.0,28.9686,28.9686,28.9613,28.9686,600.0
2010-05-19 12:20:00,39.72,39.72,39.72,39.72,0.0,28.9686,28.9686,28.9686,28.9686,0.0
2010-05-19 12:30:00,39.83,39.92,39.83,39.92,6200.0,29.0488,29.1144,29.0488,29.1144,6200.0
2010-05-19 12:40:00,39.87,39.9,39.8,39.8,500.0,29.078,29.0999,29.0269,29.0269,500.0
2010-05-19 12:50:00,39.78,39.82,39.78,39.82,1800.0,29.0123,29.0415,29.0123,29.0415,1800.0
2010-05-19 13:00:00,39.82,39.82,39.82,39.82,0.0,29.0415,29.0415,29.0415,29.0415,0.0
2010-05-19 13:10:00,39.98,39.98,39.98,39.98,200.0,29.1582,29.1582,29.1582,29.1582,200.0
2010-05-19 13:20:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:30:00,39.98,39.98,39.98,39.98,0.0,29.1582,29.1582,29.1582,29.1582,0.0
2010-05-19 13:40:00,40.08,40.08,40.08,40.08,100.0,29.2311,29.2311,29.2311,29.2311,100.0
2010-05-19 13:50:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 14:00:00,40.1,40.19,40.1,40.19,200.0,29.2457,29.3114,29.2457,29.3114,200.0
2010-05-19 14:10:00,40.13,40.13,40.08,40.08,5100.0,29.2676,29.2676,29.2311,29.2311,5100.0
2010-05-19 14:20:00,40.05,40.05,39.97,39.99,500.0,29.2093,29.2093,29.1509,29.1655,500.0
2010-05-19 14:30:00,40.0,40.0,40.0,40.0,100.0,29.1728,29.1728,29.1728,29.1728,100.0
2010-05-19 14:40:00,40.1,40.1,40.1,40.1,100.0,29.2457,29.2457,29.2457,29.2457,100.0
2010-05-19 14:50:00,40.14,40.17,40.06,40.08,600.0,29.2749,29.2968,29.2165,29.2311,600.0
2010-05-19 15:00:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:10:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:20:00,40.08,40.08,40.08,40.08,0.0,29.2311,29.2311,29.2311,29.2311,0.0
2010-05-19 15:30:00,40.1,40.17,40.05,40.09,31400.0,29.2457,29.2968,29.2093,29.2384,31400.0
2010-05-19 15:40:00,40.16,40.25,40.15,40.25,58600.0,29.2895,29.3551,29.2822,29.3551,58600.0
2010-05-19 15:50:00,40.19,40.23,40.13,40.13,2100.0,29.3114,29.3405,29.2676,29.2676,2100.0
2010-05-20 09:30:00,39.25,39.25,39.0,39.16,16400.0,28.6258,28.6258,28.4435,28.5602,16400.0
2010-05-20 09:40:00,39.07,39.08,38.92,38.94,4600.0,28.4945,28.5018,28.3851,28.3997,4600.0
2010-05-20 09:50:00,39.01,39.1,38.96,38.96,6200.0,28.4508,28.5164,28.4143,28.4143,6200.0
2010-05-20 10:00:00,38.9,39.03,38.89,38.89,1900.0,28.3705,28.4653,28.3632,28.3632,1900.0
2010-05-20 10:10:00,38.83,38.84,38.67,38.68,2000.0,28.3195,28.3268,28.2028,28.2101,2000.0
2010-05-20 10:20:00,38.67,38.67,38.5,38.62,4700.0,28.2028,28.2028,28.0788,28.1663,4700.0
2010-05-20 10:30:00,38.55,38.73,38.55,38.65,4300.0,28.1153,28.2466,28.1153,28.1882,4300.0
2010-05-20 10:40:00,38.61,38.78,38.59,38.78,5600.0,28.159,28.283,28.1444,28.283,5600.0
2010-05-20 10:50:00,38.72,38.85,38.72,38.8,3000.0,28.2393,28.3341,28.2393,28.2976,3000.0
2010-05-20 11:00:00,38.75,38.91,38.74,38.9,2100.0,28.2611,28.3778,28.2538,28.3705,2100.0
2010-05-20 11:10:00,38.9,38.9,38.78,38.8,6400.0,28.3705,28.3705,28.283,28.2976,6400.0
2010-05-20 11:20:00,38.73,38.94,38.73,38.93,6300.0,28.2466,28.3997,28.2466,28.3924,6300.0
2010-05-20 11:30:00,38.95,38.95,38.87,38.88,1600.0,28.407,28.407,28.3487,28.356,1600.0
2010-05-20 11:40:00,38.93,38.93,38.84,38.89,8100.0,28.3924,28.3924,28.3268,28.3632,8100.0
2010-05-20 11:50:00,38.87,38.9,38.76,38.79,5100.0,28.3487,28.3705,28.2684,28.2903,5100.0
2010-05-20 12:00:00,38.8,38.85,38.73,38.85,2900.0,28.2976,28.3341,28.2466,28.3341,2900.0
2010-05-20 12:10:00,38.8,38.8,38.65,38.66,1100.0,28.2976,28.2976,28.1882,28.1955,1100.0
2010-05-20 12:20:00,38.66,38.7,38.62,38.67,2200.0,28.1955,28.2247,28.1663,28.2028,2200.0
2010-05-20 12:30:00,38.65,38.68,38.6,38.68,1200.0,28.1882,28.2101,28.1517,28.2101,1200.0
2010-05-20 12:40:00,38.67,38.67,38.6,38.6,800.0,28.2028,28.2028,28.1517,28.1517,800.0
2010-05-20 12:50:00,38.55,38.56,38.46,38.48,30800.0,28.1153,28.1226,28.0496,28.0642,30800.0
2010-05-20 13:00:00,38.34,38.54,38.34,38.5,1200.0,27.9621,28.108,27.9621,28.0788,1200.0
2010-05-20 13:10:00,38.56,38.58,38.54,38.56,6500.0,28.1226,28.1372,28.108,28.1226,6500.0
2010-05-20 13:20:00,38.7,38.76,38.68,38.76,1400.0,28.2247,28.2684,28.2101,28.2684,1400.0
2010-05-20 13:30:00,38.8,38.91,38.77,38.77,1200.0,28.2976,28.3778,28.2757,28.2757,1200.0
2010-05-20 13:40:00,38.8,38.91,38.8,38.8,1800.0,28.2976,28.3778,28.2976,28.2976,1800.0
2010-05-20 13:50:00,38.86,38.86,38.74,38.8,5500.0,28.3414,28.3414,28.2538,28.2976,5500.0
2010-05-20 14:00:00,38.77,38.77,38.58,38.72,4300.0,28.2757,28.2757,28.1372,28.2393,4300.0
2010-05-20 14:10:00,38.78,38.85,38.76,38.8,1400.0,28.283,28.3341,28.2684,28.2976,1400.0
2010-05-20 14:20:00,38.91,39.04,38.88,38.92,1600.0,28.3778,28.4726,28.356,28.3851,1600.0
2010-05-20 14:30:00,38.86,39.12,38.86,39.04,5200.0,28.3414,28.531,28.3414,28.4726,5200.0
2010-05-20 14:40:00,39.11,39.11,39.01,39.09,3000.0,28.5237,28.5237,28.4508,28.5091,3000.0
2010-05-20 14:50:00,39.09,39.21,38.94,38.94,6900.0,28.5091,28.5966,28.3997,28.3997,6900.0
2010-05-20 15:00:00,38.98,39.06,38.94,39.01,1800.0,28.4289,28.4872,28.3997,28.4508,1800.0
2010-05-20 15:10:00,38.94,38.94,38.86,38.87,1700.0,28.3997,28.3997,28.3414,28.3487,1700.0
2010-05-20 15:20:00,38.9,39.01,38.9,38.96,1600.0,28.3705,28.4508,28.3705,28.4143,1600.0
2010-05-20 15:30:00,38.95,38.99,38.87,38.87,2000.0,28.407,28.4362,28.3487,28.3487,2000.0
2010-05-20 15:40:00,38.86,38.86,38.59,38.71,5300.0,28.3414,28.3414,28.1444,28.232,5300.0
2010-05-20 15:50:00,38.62,38.62,38.41,38.49,21600.0,28.1663,28.1663,28.0132,28.0715,21600.0
2010-05-21 09:30:00,39.14,39.14,37.92,38.19,28600.0,28.5456,28.5456,27.6558,27.8527,28600.0
2010-05-21 09:40:00,38.33,38.44,38.31,38.33,6800.0,27.9548,28.0351,27.9402,27.9548,6800.0
2010-05-21 09:50:00,38.52,38.86,38.52,38.86,25700.0,28.0934,28.3414,28.0934,28.3414,25700.0
2010-05-21 10:00:00,38.71,39.04,38.68,39.03,54100.0,28.232,28.4726,28.2101,28.4653,54100.0
2010-05-21 10:10:00,38.92,38.92,38.78,38.85,6700.0,28.3851,28.3851,28.283,28.3341,6700.0
2010-05-21 10:20:00,38.78,38.78,38.66,38.7,38900.0,28.283,28.283,28.1955,28.2247,38900.0
2010-05-21 10:30:00,38.64,38.8,38.64,38.8,600.0,28.1809,28.2976,28.1809,28.2976,600.0
2010-05-21 10:40:00,38.83,38.87,38.69,38.69,3400.0,28.3195,28.3487,28.2174,28.2174,3400.0
2010-05-21 10:50:00,38.78,38.8,38.69,38.71,14900.0,28.283,28.2976,28.2174,28.232,14900.0
2010-05-21 11:00:00,38.71,38.82,38.7,38.82,91900.0,28.232,28.3122,28.2247,28.3122,91900.0
2010-05-21 11:10:00,38.83,38.86,38.73,38.85,47500.0,28.3195,28.3414,28.2466,28.3341,47500.0
2010-05-21 11:20:00,38.9,39.01,38.9,38.98,7500.0,28.3705,28.4508,28.3705,28.4289,7500.0
2010-05-21 11:30:00,39.0,39.06,38.96,39.06,4800.0,28.4435,28.4872,28.4143,28.4872,4800.0
2010-05-21 11:40:00,39.16,39.16,39.13,39.13,400.0,28.5602,28.5602,28.5383,28.5383,400.0
2010-05-21 11:50:00,39.14,39.14,39.14,39.14,500.0,28.5456,28.5456,28.5456,28.5456,500.0
2010-05-21 12:00:00,39.14,39.14,39.12,39.12,3000.0,28.5456,28.5456,28.531,28.531,3000.0
2010-05-21 12:10:00,39.15,39.18,39.15,39.18,3300.0,28.5529,28.5747,28.5529,28.5747,3300.0
2010-05-21 12:20:00,39.23,39.24,39.18,39.23,6900.0,28.6112,28.6185,28.5747,28.6112,6900.0
2010-05-21 12:30:00,39.22,39.22,39.22,39.22,200.0,28.6039,28.6039,28.6039,28.6039,200.0
2010-05-21 12:40:00,39.15,39.15,39.15,39.15,300.0,28.5529,28.5529,28.5529,28.5529,300.0
2010-05-21 12:50:00,39.15,39.15,39.15,39.15,0.0,28.5529,28.5529,28.5529,28.5529,0.0
2010-05-21 13:00:00,39.01,39.01,38.92,38.92,3600.0,28.4508,28.4508,28.3851,28.3851,3600.0
2010-05-21 13:10:00,38.92,38.92,38.92,38.92,0.0,28.3851,28.3851,28.3851,28.3851,0.0
2010-05-21 13:20:00,39.0,39.0,39.0,39.0,100.0,28.4435,28.4435,28.4435,28.4435,100.0
2010-05-21 13:30:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:40:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-21 13:50:00,39.06,39.06,39.06,39.06,100.0,28.4872,28.4872,28.4872,28.4872,100.0
2010-05-21 14:00:00,39.0,39.0,39.0,39.0,300.0,28.4435,28.4435,28.4435,28.4435,300.0
2010-05-21 14:10:00,38.97,39.01,38.86,38.86,10200.0,28.4216,28.4508,28.3414,28.3414,10200.0
2010-05-21 14:20:00,38.92,38.92,38.92,38.92,200.0,28.3851,28.3851,28.3851,28.3851,200.0
2010-05-21 14:30:00,38.96,38.96,38.95,38.95,6500.0,28.4143,28.4143,28.407,28.407,6500.0
2010-05-21 14:40:00,38.96,38.96,38.79,38.79,400.0,28.4143,28.4143,28.2903,28.2903,400.0
2010-05-21 14:50:00,38.82,38.86,38.82,38.86,3800.0,28.3122,28.3414,28.3122,28.3414,3800.0
2010-05-21 15:00:00,38.87,38.87,38.87,38.87,300.0,28.3487,28.3487,28.3487,28.3487,300.0
2010-05-21 15:10:00,38.74,38.74,38.64,38.64,3000.0,28.2538,28.2538,28.1809,28.1809,3000.0
2010-05-21 15:20:00,38.77,38.8,38.77,38.8,2700.0,28.2757,28.2976,28.2757,28.2976,2700.0
2010-05-21 15:30:00,38.77,38.8,38.69,38.69,12000.0,28.2757,28.2976,28.2174,28.2174,12000.0
2010-05-21 15:40:00,38.93,38.93,38.93,38.93,200.0,28.3924,28.3924,28.3924,28.3924,200.0
2010-05-21 15:50:00,39.24,39.29,39.24,39.29,1700.0,28.6185,28.655,28.6185,28.655,1700.0
2010-05-24 09:30:00,39.59,39.59,39.0,39.14,3900.0,28.8738,28.8738,28.4435,28.5456,3900.0
2010-05-24 09:40:00,39.0,39.0,38.89,38.89,400.0,28.4435,28.4435,28.3632,28.3632,400.0
2010-05-24 09:50:00,38.91,38.91,38.91,38.91,300.0,28.3778,28.3778,28.3778,28.3778,300.0
2010-05-24 10:00:00,38.89,38.89,38.89,38.89,200.0,28.3632,28.3632,28.3632,28.3632,200.0
2010-05-24 10:10:00,39.11,39.11,39.11,39.11,200.0,28.5237,28.5237,28.5237,28.5237,200.0
2010-05-24 10:20:00,39.05,39.1,39.02,39.07,2800.0,28.4799,28.5164,28.4581,28.4945,2800.0
2010-05-24 10:30:00,39.18,39.18,39.18,39.18,600.0,28.5747,28.5747,28.5747,28.5747,600.0
2010-05-24 10:40:00,39.18,39.18,39.18,39.18,0.0,28.5747,28.5747,28.5747,28.5747,0.0
2010-05-24 10:50:00,39.11,39.11,38.99,39.09,600.0,28.5237,28.5237,28.4362,28.5091,600.0
2010-05-24 11:00:00,39.09,39.09,39.09,39.09,0.0,28.5091,28.5091,28.5091,28.5091,0.0
2010-05-24 11:10:00,39.14,39.14,39.14,39.14,4900.0,28.5456,28.5456,28.5456,28.5456,4900.0
2010-05-24 11:20:00,39.03,39.06,39.03,39.06,400.0,28.4653,28.4872,28.4653,28.4872,400.0
2010-05-24 11:30:00,38.98,38.98,38.98,38.98,400.0,28.4289,28.4289,28.4289,28.4289,400.0
2010-05-24 11:40:00,38.98,38.98,38.98,38.98,0.0,28.4289,28.4289,28.4289,28.4289,0.0
2010-05-24 11:50:00,39.2,39.2,39.2,39.2,300.0,28.5893,28.5893,28.5893,28.5893,300.0
2010-05-24 12:00:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:10:00,39.2,39.2,39.2,39.2,0.0,28.5893,28.5893,28.5893,28.5893,0.0
2010-05-24 12:20:00,39.15,39.16,39.15,39.16,300.0,28.5529,28.5602,28.5529,28.5602,300.0
2010-05-24 12:30:00,39.2,39.2,39.13,39.13,400.0,28.5893,28.5893,28.5383,28.5383,400.0
2010-05-24 12:40:00,39.13,39.13,39.13,39.13,0.0,28.5383,28.5383,28.5383,28.5383,0.0
2010-05-24 12:50:00,39.2,39.2,39.2,39.2,100.0,28.5893,28.5893,28.5893,28.5893,100.0
2010-05-24 13:00:00,39.22,39.27,39.22,39.27,200.0,28.6039,28.6404,28.6039,28.6404,200.0
2010-05-24 13:10:00,39.27,39.27,39.27,39.27,0.0,28.6404,28.6404,28.6404,28.6404,0.0
2010-05-24 13:20:00,39.06,39.16,39.05,39.16,1400.0,28.4872,28.5602,28.4799,28.5602,1400.0
2010-05-24 13:30:00,39.12,39.12,39.12,39.12,100.0,28.531,28.531,28.531,28.531,100.0
2010-05-24 13:40:00,39.06,39.06,39.06,39.06,500.0,28.4872,28.4872,28.4872,28.4872,500.0
2010-05-24 13:50:00,39.07,39.07,39.07,39.07,300.0,28.4945,28.4945,28.4945,28.4945,300.0
2010-05-24 14:00:00,39.04,39.04,39.0,39.0,500.0,28.4726,28.4726,28.4435,28.4435,500.0
2010-05-24 14:10:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-05-24 14:20:00,39.06,39.06,39.06,39.06,300.0,28.4872,28.4872,28.4872,28.4872,300.0
2010-05-24 14:30:00,39.06,39.06,39.06,39.06,0.0,28.4872,28.4872,28.4872,28.4872,0.0
2010-05-24 14:40:00,38.97,38.99,38.88,38.88,56300.0,28.4216,28.4362,28.356,28.356,56300.0
2010-05-24 14:50:00,38.96,38.96,38.94,38.95,400.0,28.4143,28.4143,28.3997,28.407,400.0
2010-05-24 15:00:00,38.79,38.79,38.79,38.79,100.0,28.2903,28.2903,28.2903,28.2903,100.0
2010-05-24 15:10:00,38.85,38.85,38.85,38.85,200.0,28.3341,28.3341,28.3341,28.3341,200.0
2010-05-24 15:20:00,38.88,38.89,38.88,38.88,500.0,28.356,28.3632,28.356,28.356,500.0
2010-05-24 15:30:00,38.88,38.92,38.86,38.92,300.0,28.356,28.3851,28.3414,28.3851,300.0
2010-05-24 15:40:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-05-24 15:50:00,38.67,38.67,38.61,38.64,700.0,28.2028,28.2028,28.159,28.1809,700.0
2010-05-25 09:30:00,37.65,37.79,37.37,37.46,61400.0,27.4589,27.561,27.2547,27.3203,61400.0
2010-05-25 09:40:00,37.34,37.42,37.34,37.42,1300.0,27.2328,27.2911,27.2328,27.2911,1300.0
2010-05-25 09:50:00,37.62,37.64,37.52,37.52,6300.0,27.437,27.4516,27.3641,27.3641,6300.0
2010-05-25 10:00:00,37.6,37.62,37.6,37.62,1900.0,27.4224,27.437,27.4224,27.437,1900.0
2010-05-25 10:10:00,37.62,37.62,37.62,37.62,0.0,27.437,27.437,27.437,27.437,0.0
2010-05-25 10:20:00,37.73,37.77,37.73,37.77,2100.0,27.5172,27.5464,27.5172,27.5464,2100.0
2010-05-25 10:30:00,37.66,37.73,37.66,37.73,1300.0,27.4662,27.5172,27.4662,27.5172,1300.0
2010-05-25 10:40:00,37.59,37.59,37.58,37.58,5900.0,27.4151,27.4151,27.4078,27.4078,5900.0
2010-05-25 10:50:00,37.56,37.6,37.56,37.6,1900.0,27.3932,27.4224,27.3932,27.4224,1900.0
2010-05-25 11:00:00,37.65,37.89,37.64,37.89,700.0,27.4589,27.6339,27.4516,27.6339,700.0
2010-05-25 11:10:00,37.77,37.79,37.77,37.79,300.0,27.5464,27.561,27.5464,27.561,300.0
2010-05-25 11:20:00,37.71,37.8,37.71,37.8,2200.0,27.5026,27.5683,27.5026,27.5683,2200.0
2010-05-25 11:30:00,37.76,37.76,37.67,37.68,600.0,27.5391,27.5391,27.4735,27.4808,600.0
2010-05-25 11:40:00,37.72,37.72,37.67,37.67,500.0,27.5099,27.5099,27.4735,27.4735,500.0
2010-05-25 11:50:00,37.79,37.89,37.79,37.89,200.0,27.561,27.6339,27.561,27.6339,200.0
2010-05-25 12:00:00,37.9,37.96,37.9,37.96,700.0,27.6412,27.685,27.6412,27.685,700.0
2010-05-25 12:10:00,37.9,37.9,37.9,37.9,200.0,27.6412,27.6412,27.6412,27.6412,200.0
2010-05-25 12:20:00,37.88,37.88,37.88,37.88,100.0,27.6266,27.6266,27.6266,27.6266,100.0
2010-05-25 12:30:00,37.76,37.82,37.76,37.82,300.0,27.5391,27.5829,27.5391,27.5829,300.0
2010-05-25 12:40:00,37.84,37.84,37.77,37.77,200.0,27.5975,27.5975,27.5464,27.5464,200.0
2010-05-25 12:50:00,37.84,37.85,37.84,37.85,300.0,27.5975,27.6048,27.5975,27.6048,300.0
2010-05-25 13:00:00,37.78,37.78,37.73,37.76,800.0,27.5537,27.5537,27.5172,27.5391,800.0
2010-05-25 13:10:00,37.67,37.7,37.67,37.7,400.0,27.4735,27.4954,27.4735,27.4954,400.0
2010-05-25 13:20:00,37.73,37.8,37.73,37.8,300.0,27.5172,27.5683,27.5172,27.5683,300.0
2010-05-25 13:30:00,37.72,37.72,37.72,37.72,100.0,27.5099,27.5099,27.5099,27.5099,100.0
2010-05-25 13:40:00,37.67,37.68,37.66,37.68,1400.0,27.4735,27.4808,27.4662,27.4808,1400.0
2010-05-25 13:50:00,37.69,37.72,37.69,37.72,300.0,27.4881,27.5099,27.4881,27.5099,300.0
2010-05-25 14:00:00,37.7,37.7,37.7,37.7,200.0,27.4954,27.4954,27.4954,27.4954,200.0
2010-05-25 14:10:00,37.74,37.81,37.74,37.79,1400.0,27.5245,27.5756,27.5245,27.561,1400.0
2010-05-25 14:20:00,37.94,37.98,37.94,37.98,1100.0,27.6704,27.6996,27.6704,27.6996,1100.0
2010-05-25 14:30:00,37.95,37.95,37.88,37.92,2400.0,27.6777,27.6777,27.6266,27.6558,2400.0
2010-05-25 14:40:00,37.89,38.19,37.87,38.19,6100.0,27.6339,27.8527,27.6193,27.8527,6100.0
2010-05-25 14:50:00,38.15,38.15,38.15,38.15,200.0,27.8235,27.8235,27.8235,27.8235,200.0
2010-05-25 15:00:00,38.09,38.13,38.09,38.13,600.0,27.7798,27.809,27.7798,27.809,600.0
2010-05-25 15:10:00,38.23,38.23,38.12,38.12,21200.0,27.8819,27.8819,27.8017,27.8017,21200.0
2010-05-25 15:20:00,38.13,38.38,38.13,38.32,700.0,27.809,27.9913,27.809,27.9475,700.0
2010-05-25 15:30:00,38.4,38.53,38.35,38.35,15400.0,28.0059,28.1007,27.9694,27.9694,15400.0
2010-05-25 15:40:00,38.45,38.56,38.43,38.56,16100.0,28.0423,28.1226,28.0278,28.1226,16100.0
2010-05-25 15:50:00,38.56,38.62,38.45,38.59,16800.0,28.1226,28.1663,28.0423,28.1444,16800.0
2010-05-26 09:30:00,38.89,38.94,38.73,38.87,21400.0,28.3632,28.3997,28.2466,28.3487,21400.0
2010-05-26 09:40:00,39.01,39.02,38.86,38.86,26300.0,28.4508,28.4581,28.3414,28.3414,26300.0
2010-05-26 09:50:00,38.91,39.04,38.91,38.94,17800.0,28.3778,28.4726,28.3778,28.3997,17800.0
2010-05-26 10:00:00,38.97,39.05,38.87,38.87,60600.0,28.4216,28.4799,28.3487,28.3487,60600.0
2010-05-26 10:10:00,38.88,39.01,38.85,39.01,5200.0,28.356,28.4508,28.3341,28.4508,5200.0
2010-05-26 10:20:00,39.0,39.0,38.88,38.9,5100.0,28.4435,28.4435,28.356,28.3705,5100.0
2010-05-26 10:30:00,38.9,39.05,38.9,39.05,3600.0,28.3705,28.4799,28.3705,28.4799,3600.0
2010-05-26 10:40:00,39.07,39.13,38.97,38.98,15000.0,28.4945,28.5383,28.4216,28.4289,15000.0
2010-05-26 10:50:00,39.01,39.04,38.83,38.87,37700.0,28.4508,28.4726,28.3195,28.3487,37700.0
2010-05-26 11:00:00,38.87,38.87,38.73,38.81,10100.0,28.3487,28.3487,28.2466,28.3049,10100.0
2010-05-26 11:10:00,38.83,38.88,38.83,38.85,2600.0,28.3195,28.356,28.3195,28.3341,2600.0
2010-05-26 11:20:00,38.84,38.87,38.65,38.65,2300.0,28.3268,28.3487,28.1882,28.1882,2300.0
2010-05-26 11:30:00,38.63,38.71,38.63,38.7,7500.0,28.1736,28.232,28.1736,28.2247,7500.0
2010-05-26 11:40:00,38.7,38.73,38.52,38.58,3600.0,28.2247,28.2466,28.0934,28.1372,3600.0
2010-05-26 11:50:00,38.59,38.71,38.51,38.71,2300.0,28.1444,28.232,28.0861,28.232,2300.0
2010-05-26 12:00:00,38.76,38.76,38.76,38.76,2000.0,28.2684,28.2684,28.2684,28.2684,2000.0
2010-05-26 12:10:00,38.78,38.78,38.69,38.74,11500.0,28.283,28.283,28.2174,28.2538,11500.0
2010-05-26 12:20:00,38.76,38.79,38.72,38.72,2300.0,28.2684,28.2903,28.2393,28.2393,2300.0
2010-05-26 12:30:00,38.67,38.74,38.65,38.73,17000.0,28.2028,28.2538,28.1882,28.2466,17000.0
2010-05-26 12:40:00,38.73,38.73,38.6,38.73,2000.0,28.2466,28.2466,28.1517,28.2466,2000.0
2010-05-26 12:50:00,38.66,38.76,38.66,38.75,10600.0,28.1955,28.2684,28.1955,28.2611,10600.0
2010-05-26 13:00:00,38.75,38.79,38.73,38.77,2800.0,28.2611,28.2903,28.2466,28.2757,2800.0
2010-05-26 13:10:00,38.78,38.78,38.74,38.76,20900.0,28.283,28.283,28.2538,28.2684,20900.0
2010-05-26 13:20:00,38.74,38.79,38.74,38.79,700.0,28.2538,28.2903,28.2538,28.2903,700.0
2010-05-26 13:30:00,38.77,38.79,38.76,38.79,1100.0,28.2757,28.2903,28.2684,28.2903,1100.0
2010-05-26 13:40:00,38.85,38.88,38.8,38.83,5300.0,28.3341,28.356,28.2976,28.3195,5300.0
2010-05-26 13:50:00,38.82,38.87,38.82,38.84,1300.0,28.3122,28.3487,28.3122,28.3268,1300.0
2010-05-26 14:00:00,38.81,38.82,38.81,38.81,1100.0,28.3049,28.3122,28.3049,28.3049,1100.0
2010-05-26 14:10:00,38.82,38.83,38.75,38.8,1800.0,28.3122,28.3195,28.2611,28.2976,1800.0
2010-05-26 14:20:00,38.77,38.77,38.66,38.73,4100.0,28.2757,28.2757,28.1955,28.2466,4100.0
2010-05-26 14:30:00,38.71,38.71,38.56,38.59,700.0,28.232,28.232,28.1226,28.1444,700.0
2010-05-26 14:40:00,38.61,38.61,38.51,38.51,1800.0,28.159,28.159,28.0861,28.0861,1800.0
2010-05-26 14:50:00,38.54,38.54,38.47,38.53,1500.0,28.108,28.108,28.0569,28.1007,1500.0
2010-05-26 15:00:00,38.62,38.64,38.6,38.6,2100.0,28.1663,28.1809,28.1517,28.1517,2100.0
2010-05-26 15:10:00,38.57,38.6,38.52,38.52,1700.0,28.1299,28.1517,28.0934,28.0934,1700.0
2010-05-26 15:20:00,38.53,38.53,38.19,38.21,6800.0,28.1007,28.1007,27.8527,27.8673,6800.0
2010-05-26 15:30:00,38.23,38.25,38.13,38.24,2600.0,27.8819,27.8965,27.809,27.8892,2600.0
2010-05-26 15:40:00,38.28,38.37,38.21,38.21,8500.0,27.9184,27.984,27.8673,27.8673,8500.0
2010-05-26 15:50:00,38.22,38.33,38.2,38.23,6800.0,27.8746,27.9548,27.86,27.8819,6800.0
2010-05-27 09:30:00,39.37,39.37,39.17,39.17,31400.0,28.7133,28.7133,28.5675,28.5675,31400.0
2010-05-27 09:40:00,39.21,39.21,39.17,39.2,27600.0,28.5966,28.5966,28.5675,28.5893,27600.0
2010-05-27 09:50:00,39.25,39.25,39.19,39.19,2600.0,28.6258,28.6258,28.582,28.582,2600.0
2010-05-27 10:00:00,39.15,39.15,39.14,39.14,2100.0,28.5529,28.5529,28.5456,28.5456,2100.0
2010-05-27 10:10:00,39.27,39.27,39.27,39.27,100.0,28.6404,28.6404,28.6404,28.6404,100.0
2010-05-27 10:20:00,39.31,39.43,39.31,39.43,200.0,28.6696,28.7571,28.6696,28.7571,200.0
2010-05-27 10:30:00,39.54,39.54,39.49,39.5,7300.0,28.8373,28.8373,28.8008,28.8081,7300.0
2010-05-27 10:40:00,39.47,39.49,39.35,39.38,79900.0,28.7863,28.8008,28.6987,28.7206,79900.0
2010-05-27 10:50:00,39.37,39.46,39.37,39.4,59700.0,28.7133,28.779,28.7133,28.7352,59700.0
2010-05-27 11:00:00,39.4,39.48,39.39,39.45,24800.0,28.7352,28.7935,28.7279,28.7717,24800.0
2010-05-27 11:10:00,39.43,39.43,39.32,39.37,16800.0,28.7571,28.7571,28.6769,28.7133,16800.0
2010-05-27 11:20:00,39.39,39.49,39.36,39.48,15200.0,28.7279,28.8008,28.706,28.7935,15200.0
2010-05-27 11:30:00,39.5,39.58,39.4,39.41,15800.0,28.8081,28.8665,28.7352,28.7425,15800.0
2010-05-27 11:40:00,39.39,39.45,39.36,39.41,50400.0,28.7279,28.7717,28.706,28.7425,50400.0
2010-05-27 11:50:00,39.41,39.58,39.41,39.54,22800.0,28.7425,28.8665,28.7425,28.8373,22800.0
2010-05-27 12:00:00,39.56,39.6,39.49,39.6,12700.0,28.8519,28.8811,28.8008,28.8811,12700.0
2010-05-27 12:10:00,39.62,39.65,39.52,39.54,63300.0,28.8956,28.9175,28.8227,28.8373,63300.0
2010-05-27 12:20:00,39.53,39.58,39.49,39.57,6400.0,28.83,28.8665,28.8008,28.8592,6400.0
2010-05-27 12:30:00,39.52,39.54,39.5,39.52,7800.0,28.8227,28.8373,28.8081,28.8227,7800.0
2010-05-27 12:40:00,39.53,39.53,39.51,39.52,6800.0,28.83,28.83,28.8154,28.8227,6800.0
2010-05-27 12:50:00,39.53,39.54,39.48,39.48,6000.0,28.83,28.8373,28.7935,28.7935,6000.0
2010-05-27 13:00:00,39.41,39.47,39.37,39.37,8300.0,28.7425,28.7863,28.7133,28.7133,8300.0
2010-05-27 13:10:00,39.38,39.48,39.38,39.46,5100.0,28.7206,28.7935,28.7206,28.779,5100.0
2010-05-27 13:20:00,39.49,39.55,39.49,39.54,8500.0,28.8008,28.8446,28.8008,28.8373,8500.0
2010-05-27 13:30:00,39.51,39.59,39.5,39.57,7200.0,28.8154,28.8738,28.8081,28.8592,7200.0
2010-05-27 13:40:00,39.57,39.57,39.5,39.54,6200.0,28.8592,28.8592,28.8081,28.8373,6200.0
2010-05-27 13:50:00,39.52,39.55,39.5,39.52,7200.0,28.8227,28.8446,28.8081,28.8227,7200.0
2010-05-27 14:00:00,39.52,39.57,39.5,39.57,7400.0,28.8227,28.8592,28.8081,28.8592,7400.0
2010-05-27 14:10:00,39.59,39.71,39.59,39.65,13000.0,28.8738,28.9613,28.8738,28.9175,13000.0
2010-05-27 14:20:00,39.64,39.68,39.64,39.65,20600.0,28.9102,28.9394,28.9102,28.9175,20600.0
2010-05-27 14:30:00,39.66,39.66,39.62,39.65,8000.0,28.9248,28.9248,28.8956,28.9175,8000.0
2010-05-27 14:40:00,39.64,39.66,39.6,39.63,7400.0,28.9102,28.9248,28.8811,28.9029,7400.0
2010-05-27 14:50:00,39.63,39.63,39.55,39.6,8000.0,28.9029,28.9029,28.8446,28.8811,8000.0
2010-05-27 15:00:00,39.57,39.61,39.57,39.58,9900.0,28.8592,28.8884,28.8592,28.8665,9900.0
2010-05-27 15:10:00,39.57,39.67,39.57,39.6,10000.0,28.8592,28.9321,28.8592,28.8811,10000.0
2010-05-27 15:20:00,39.61,39.61,39.5,39.54,8300.0,28.8884,28.8884,28.8081,28.8373,8300.0
2010-05-27 15:30:00,39.55,39.62,39.55,39.6,14400.0,28.8446,28.8956,28.8446,28.8811,14400.0
2010-05-27 15:40:00,39.6,39.66,39.6,39.66,14300.0,28.8811,28.9248,28.8811,28.9248,14300.0
2010-05-27 15:50:00,39.66,39.81,39.66,39.8,29200.0,28.9248,29.0342,28.9248,29.0269,29200.0
2010-05-28 09:30:00,39.7,39.84,39.61,39.61,8800.0,28.954,29.0561,28.8884,28.8884,8800.0
2010-05-28 09:40:00,39.54,39.54,39.5,39.5,8000.0,28.8373,28.8373,28.8081,28.8081,8000.0
2010-05-28 09:50:00,39.56,39.6,39.56,39.6,800.0,28.8519,28.8811,28.8519,28.8811,800.0
2010-05-28 10:00:00,39.66,39.82,39.66,39.81,38800.0,28.9248,29.0415,28.9248,29.0342,38800.0
2010-05-28 10:10:00,39.76,39.78,39.76,39.76,900.0,28.9978,29.0123,28.9978,28.9978,900.0
2010-05-28 10:20:00,39.73,39.73,39.68,39.71,7400.0,28.9759,28.9759,28.9394,28.9613,7400.0
2010-05-28 10:30:00,39.7,39.7,39.7,39.7,2800.0,28.954,28.954,28.954,28.954,2800.0
2010-05-28 10:40:00,39.6,39.71,39.6,39.6,27800.0,28.8811,28.9613,28.8811,28.8811,27800.0
2010-05-28 10:50:00,39.6,39.62,39.53,39.57,27800.0,28.8811,28.8956,28.83,28.8592,27800.0
2010-05-28 11:00:00,39.57,39.57,39.57,39.57,0.0,28.8592,28.8592,28.8592,28.8592,0.0
2010-05-28 11:10:00,39.5,39.51,39.42,39.42,3700.0,28.8081,28.8154,28.7498,28.7498,3700.0
2010-05-28 11:20:00,39.52,39.54,39.52,39.54,5300.0,28.8227,28.8373,28.8227,28.8373,5300.0
2010-05-28 11:30:00,39.53,39.59,39.52,39.56,26100.0,28.83,28.8738,28.8227,28.8519,26100.0
2010-05-28 11:40:00,39.64,39.67,39.64,39.64,1600.0,28.9102,28.9321,28.9102,28.9102,1600.0
2010-05-28 11:50:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:00:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:10:00,39.64,39.64,39.64,39.64,0.0,28.9102,28.9102,28.9102,28.9102,0.0
2010-05-28 12:20:00,39.73,39.73,39.73,39.73,100.0,28.9759,28.9759,28.9759,28.9759,100.0
2010-05-28 12:30:00,39.73,39.73,39.35,39.35,21500.0,28.9759,28.9759,28.6987,28.6987,21500.0
2010-05-28 12:40:00,39.38,39.4,39.24,39.26,20400.0,28.7206,28.7352,28.6185,28.6331,20400.0
2010-05-28 12:50:00,39.32,39.45,39.32,39.45,4200.0,28.6769,28.7717,28.6769,28.7717,4200.0
2010-05-28 13:00:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:10:00,39.45,39.45,39.45,39.45,0.0,28.7717,28.7717,28.7717,28.7717,0.0
2010-05-28 13:20:00,39.46,39.46,39.44,39.44,400.0,28.779,28.779,28.7644,28.7644,400.0
2010-05-28 13:30:00,39.39,39.39,39.39,39.39,200.0,28.7279,28.7279,28.7279,28.7279,200.0
2010-05-28 13:40:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 13:50:00,39.39,39.39,39.39,39.39,0.0,28.7279,28.7279,28.7279,28.7279,0.0
2010-05-28 14:00:00,39.21,39.21,39.21,39.21,100.0,28.5966,28.5966,28.5966,28.5966,100.0
2010-05-28 14:10:00,39.23,39.31,39.23,39.3,4200.0,28.6112,28.6696,28.6112,28.6623,4200.0
2010-05-28 14:20:00,39.33,39.33,39.33,39.33,400.0,28.6841,28.6841,28.6841,28.6841,400.0
2010-05-28 14:30:00,39.35,39.35,39.34,39.34,5400.0,28.6987,28.6987,28.6914,28.6914,5400.0
2010-05-28 14:40:00,39.49,39.56,39.49,39.56,200.0,28.8008,28.8519,28.8008,28.8519,200.0
2010-05-28 14:50:00,39.57,39.57,39.53,39.53,800.0,28.8592,28.8592,28.83,28.83,800.0
2010-05-28 15:00:00,39.49,39.49,39.49,39.49,100.0,28.8008,28.8008,28.8008,28.8008,100.0
2010-05-28 15:10:00,39.53,39.55,39.53,39.55,500.0,28.83,28.8446,28.83,28.8446,500.0
2010-05-28 15:20:00,39.65,39.65,39.61,39.61,1500.0,28.9175,28.9175,28.8884,28.8884,1500.0
2010-05-28 15:30:00,39.66,39.66,39.62,39.62,300.0,28.9248,28.9248,28.8956,28.8956,300.0
2010-05-28 15:40:00,39.63,39.65,39.49,39.49,36000.0,28.9029,28.9175,28.8008,28.8008,36000.0
2010-05-28 15:50:00,39.56,39.56,39.34,39.34,1000.0,28.8519,28.8519,28.6914,28.6914,1000.0
2010-06-01 09:30:00,39.18,39.18,39.05,39.05,9400.0,28.5747,28.5747,28.4799,28.4799,9400.0
2010-06-01 09:40:00,39.05,39.05,39.05,39.05,400.0,28.4799,28.4799,28.4799,28.4799,400.0
2010-06-01 09:50:00,39.05,39.05,39.05,39.05,0.0,28.4799,28.4799,28.4799,28.4799,0.0
2010-06-01 10:00:00,39.31,39.36,39.31,39.36,2900.0,28.6696,28.706,28.6696,28.706,2900.0
2010-06-01 10:10:00,39.31,39.4,39.31,39.4,38200.0,28.6696,28.7352,28.6696,28.7352,38200.0
2010-06-01 10:20:00,39.4,39.69,39.4,39.64,19100.0,28.7352,28.9467,28.7352,28.9102,19100.0
2010-06-01 10:30:00,39.68,39.71,39.66,39.69,11900.0,28.9394,28.9613,28.9248,28.9467,11900.0
2010-06-01 10:40:00,39.6,39.6,39.56,39.58,1400.0,28.8811,28.8811,28.8519,28.8665,1400.0
2010-06-01 10:50:00,39.61,39.61,39.55,39.59,300.0,28.8884,28.8884,28.8446,28.8738,300.0
2010-06-01 11:00:00,39.54,39.57,39.54,39.57,200.0,28.8373,28.8592,28.8373,28.8592,200.0
2010-06-01 11:10:00,39.47,39.47,39.43,39.43,400.0,28.7863,28.7863,28.7571,28.7571,400.0
2010-06-01 11:20:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:30:00,39.43,39.43,39.43,39.43,0.0,28.7571,28.7571,28.7571,28.7571,0.0
2010-06-01 11:40:00,39.49,39.49,39.34,39.34,500.0,28.8008,28.8008,28.6914,28.6914,500.0
2010-06-01 11:50:00,39.38,39.38,39.32,39.34,600.0,28.7206,28.7206,28.6769,28.6914,600.0
2010-06-01 12:00:00,39.31,39.31,39.31,39.31,100.0,28.6696,28.6696,28.6696,28.6696,100.0
2010-06-01 12:10:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:20:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:30:00,39.31,39.31,39.31,39.31,0.0,28.6696,28.6696,28.6696,28.6696,0.0
2010-06-01 12:40:00,39.5,39.5,39.46,39.46,3800.0,28.8081,28.8081,28.779,28.779,3800.0
2010-06-01 12:50:00,39.46,39.49,39.46,39.49,3400.0,28.779,28.8008,28.779,28.8008,3400.0
2010-06-01 13:00:00,39.42,39.42,39.42,39.42,200.0,28.7498,28.7498,28.7498,28.7498,200.0
2010-06-01 13:10:00,39.44,39.56,39.44,39.54,4500.0,28.7644,28.8519,28.7644,28.8373,4500.0
2010-06-01 13:20:00,39.52,39.52,39.49,39.5,6500.0,28.8227,28.8227,28.8008,28.8081,6500.0
2010-06-01 13:30:00,39.53,39.53,39.48,39.49,1100.0,28.83,28.83,28.7935,28.8008,1100.0
2010-06-01 13:40:00,39.5,39.5,39.5,39.5,100.0,28.8081,28.8081,28.8081,28.8081,100.0
2010-06-01 13:50:00,39.52,39.53,39.37,39.37,3300.0,28.8227,28.83,28.7133,28.7133,3300.0
2010-06-01 14:00:00,39.36,39.36,39.28,39.28,1300.0,28.706,28.706,28.6477,28.6477,1300.0
2010-06-01 14:10:00,39.27,39.27,39.26,39.26,300.0,28.6404,28.6404,28.6331,28.6331,300.0
2010-06-01 14:20:00,39.3,39.31,39.3,39.31,300.0,28.6623,28.6696,28.6623,28.6696,300.0
2010-06-01 14:30:00,39.38,39.38,39.34,39.34,800.0,28.7206,28.7206,28.6914,28.6914,800.0
2010-06-01 14:40:00,39.32,39.33,39.32,39.33,400.0,28.6769,28.6841,28.6769,28.6841,400.0
2010-06-01 14:50:00,39.32,39.32,39.23,39.26,1700.0,28.6769,28.6769,28.6112,28.6331,1700.0
2010-06-01 15:00:00,39.28,39.28,39.23,39.23,200.0,28.6477,28.6477,28.6112,28.6112,200.0
2010-06-01 15:10:00,39.15,39.26,39.14,39.14,3100.0,28.5529,28.6331,28.5456,28.5456,3100.0
2010-06-01 15:20:00,39.12,39.12,39.05,39.06,1100.0,28.531,28.531,28.4799,28.4872,1100.0
2010-06-01 15:30:00,39.05,39.14,39.05,39.14,200.0,28.4799,28.5456,28.4799,28.5456,200.0
2010-06-01 15:40:00,39.15,39.15,38.9,38.9,400.0,28.5529,28.5529,28.3705,28.3705,400.0
2010-06-01 15:50:00,38.91,38.91,38.75,38.75,13500.0,28.3778,28.3778,28.2611,28.2611,13500.0
2010-06-02 09:30:00,38.92,39.13,38.86,39.03,37700.0,28.3851,28.5383,28.3414,28.4653,37700.0
2010-06-02 09:40:00,39.02,39.03,38.97,39.01,30800.0,28.4581,28.4653,28.4216,28.4508,30800.0
2010-06-02 09:50:00,38.98,39.02,38.87,39.01,30900.0,28.4289,28.4581,28.3487,28.4508,30900.0
2010-06-02 10:00:00,39.01,39.13,38.97,39.09,24300.0,28.4508,28.5383,28.4216,28.5091,24300.0
2010-06-02 10:10:00,39.12,39.18,39.06,39.18,21100.0,28.531,28.5747,28.4872,28.5747,21100.0
2010-06-02 10:20:00,39.19,39.24,39.17,39.17,22900.0,28.582,28.6185,28.5675,28.5675,22900.0
2010-06-02 10:30:00,39.18,39.3,39.17,39.25,22200.0,28.5747,28.6623,28.5675,28.6258,22200.0
2010-06-02 10:40:00,39.26,39.26,39.13,39.15,21200.0,28.6331,28.6331,28.5383,28.5529,21200.0
2010-06-02 10:50:00,39.15,39.21,39.1,39.19,25700.0,28.5529,28.5966,28.5164,28.582,25700.0
2010-06-02 11:00:00,39.21,39.34,39.19,39.31,21100.0,28.5966,28.6914,28.582,28.6696,21100.0
2010-06-02 11:10:00,39.3,39.34,39.27,39.28,18100.0,28.6623,28.6914,28.6404,28.6477,18100.0
2010-06-02 11:20:00,39.28,39.37,39.28,39.31,12900.0,28.6477,28.7133,28.6477,28.6696,12900.0
2010-06-02 11:30:00,39.3,39.37,39.28,39.3,22700.0,28.6623,28.7133,28.6477,28.6623,22700.0
2010-06-02 11:40:00,39.35,39.45,39.34,39.42,11300.0,28.6987,28.7717,28.6914,28.7498,11300.0
2010-06-02 11:50:00,39.44,39.49,39.42,39.45,14800.0,28.7644,28.8008,28.7498,28.7717,14800.0
2010-06-02 12:00:00,39.47,39.56,39.46,39.51,16500.0,28.7863,28.8519,28.779,28.8154,16500.0
2010-06-02 12:10:00,39.51,39.52,39.46,39.46,12000.0,28.8154,28.8227,28.779,28.779,12000.0
2010-06-02 12:20:00,39.45,39.5,39.45,39.47,13400.0,28.7717,28.8081,28.7717,28.7863,13400.0
2010-06-02 12:30:00,39.47,39.52,39.47,39.47,11200.0,28.7863,28.8227,28.7863,28.7863,11200.0
2010-06-02 12:40:00,39.47,39.56,39.47,39.56,5700.0,28.7863,28.8519,28.7863,28.8519,5700.0
2010-06-02 12:50:00,39.58,39.58,39.54,39.56,15600.0,28.8665,28.8665,28.8373,28.8519,15600.0
2010-06-02 13:00:00,39.58,39.62,39.54,39.57,17300.0,28.8665,28.8956,28.8373,28.8592,17300.0
2010-06-02 13:10:00,39.56,39.58,39.5,39.52,10700.0,28.8519,28.8665,28.8081,28.8227,10700.0
2010-06-02 13:20:00,39.49,39.55,39.47,39.49,12500.0,28.8008,28.8446,28.7863,28.8008,12500.0
2010-06-02 13:30:00,39.49,39.53,39.47,39.5,17400.0,28.8008,28.83,28.7863,28.8081,17400.0
2010-06-02 13:40:00,39.51,39.54,39.47,39.49,8700.0,28.8154,28.8373,28.7863,28.8008,8700.0
2010-06-02 13:50:00,39.48,39.48,39.41,39.42,14900.0,28.7935,28.7935,28.7425,28.7498,14900.0
2010-06-02 14:00:00,39.42,39.42,39.35,39.42,12800.0,28.7498,28.7498,28.6987,28.7498,12800.0
2010-06-02 14:10:00,39.4,39.44,39.33,39.33,17600.0,28.7352,28.7644,28.6841,28.6841,17600.0
2010-06-02 14:20:00,39.32,39.42,39.3,39.39,13500.0,28.6769,28.7498,28.6623,28.7279,13500.0
2010-06-02 14:30:00,39.39,39.5,39.39,39.48,9400.0,28.7279,28.8081,28.7279,28.7935,9400.0
2010-06-02 14:40:00,39.54,39.65,39.53,39.62,19300.0,28.8373,28.9175,28.83,28.8956,19300.0
2010-06-02 14:50:00,39.65,39.71,39.64,39.7,16300.0,28.9175,28.9613,28.9102,28.954,16300.0
2010-06-02 15:00:00,39.69,39.79,39.68,39.75,18700.0,28.9467,29.0196,28.9394,28.9905,18700.0
2010-06-02 15:10:00,39.75,39.82,39.75,39.76,19800.0,28.9905,29.0415,28.9905,28.9978,19800.0
2010-06-02 15:20:00,39.78,39.84,39.76,39.82,17800.0,29.0123,29.0561,28.9978,29.0415,17800.0
2010-06-02 15:30:00,39.83,39.88,39.76,39.82,24800.0,29.0488,29.0853,28.9978,29.0415,24800.0
2010-06-02 15:40:00,39.8,39.86,39.78,39.79,81400.0,29.0269,29.0707,29.0123,29.0196,81400.0
2010-06-02 15:50:00,39.79,40.0,39.79,40.0,32200.0,29.0196,29.1728,29.0196,29.1728,32200.0
2010-06-03 09:30:00,40.3,40.3,40.02,40.02,33000.0,29.3916,29.3916,29.1874,29.1874,33000.0
2010-06-03 09:40:00,40.03,40.14,39.98,40.14,23700.0,29.1947,29.2749,29.1582,29.2749,23700.0
2010-06-03 09:50:00,40.17,40.24,40.14,40.23,28400.0,29.2968,29.3478,29.2749,29.3405,28400.0
2010-06-03 10:00:00,40.23,40.23,40.13,40.13,22800.0,29.3405,29.3405,29.2676,29.2676,22800.0
2010-06-03 10:10:00,40.16,40.16,40.06,40.06,1800.0,29.2895,29.2895,29.2165,29.2165,1800.0
2010-06-03 10:20:00,40.05,40.05,39.94,39.94,700.0,29.2093,29.2093,29.129,29.129,700.0
2010-06-03 10:30:00,39.95,39.95,39.9,39.9,800.0,29.1363,29.1363,29.0999,29.0999,800.0
2010-06-03 10:40:00,39.9,39.94,39.86,39.94,500.0,29.0999,29.129,29.0707,29.129,500.0
2010-06-03 10:50:00,39.98,40.02,39.97,39.97,4300.0,29.1582,29.1874,29.1509,29.1509,4300.0
2010-06-03 11:00:00,39.97,40.06,39.97,40.04,400.0,29.1509,29.2165,29.1509,29.202,400.0
2010-06-03 11:10:00,40.03,40.05,39.96,39.96,800.0,29.1947,29.2093,29.1436,29.1436,800.0
2010-06-03 11:20:00,39.94,39.94,39.87,39.87,500.0,29.129,29.129,29.078,29.078,500.0
2010-06-03 11:30:00,39.87,39.97,39.87,39.97,700.0,29.078,29.1509,29.078,29.1509,700.0
2010-06-03 11:40:00,39.94,39.97,39.93,39.93,500.0,29.129,29.1509,29.1217,29.1217,500.0
2010-06-03 11:50:00,39.93,39.94,39.89,39.89,5900.0,29.1217,29.129,29.0926,29.0926,5900.0
2010-06-03 12:00:00,39.91,39.91,39.81,39.81,600.0,29.1072,29.1072,29.0342,29.0342,600.0
2010-06-03 12:10:00,39.78,39.79,39.73,39.75,3800.0,29.0123,29.0196,28.9759,28.9905,3800.0
2010-06-03 12:20:00,39.71,39.71,39.6,39.62,1500.0,28.9613,28.9613,28.8811,28.8956,1500.0
2010-06-03 12:30:00,39.61,39.64,39.59,39.64,800.0,28.8884,28.9102,28.8738,28.9102,800.0
2010-06-03 12:40:00,39.69,39.7,39.67,39.69,400.0,28.9467,28.954,28.9321,28.9467,400.0
2010-06-03 12:50:00,39.67,39.67,39.62,39.62,500.0,28.9321,28.9321,28.8956,28.8956,500.0
2010-06-03 13:00:00,39.65,39.72,39.65,39.72,300.0,28.9175,28.9686,28.9175,28.9686,300.0
2010-06-03 13:10:00,39.7,39.71,39.65,39.65,3100.0,28.954,28.9613,28.9175,28.9175,3100.0
2010-06-03 13:20:00,39.66,39.66,39.6,39.64,900.0,28.9248,28.9248,28.8811,28.9102,900.0
2010-06-03 13:30:00,39.66,39.69,39.62,39.63,5600.0,28.9248,28.9467,28.8956,28.9029,5600.0
2010-06-03 13:40:00,39.71,39.78,39.71,39.75,900.0,28.9613,29.0123,28.9613,28.9905,900.0
2010-06-03 13:50:00,39.75,39.75,39.7,39.7,600.0,28.9905,28.9905,28.954,28.954,600.0
2010-06-03 14:00:00,39.66,39.7,39.66,39.66,700.0,28.9248,28.954,28.9248,28.9248,700.0
2010-06-03 14:10:00,39.81,39.81,39.79,39.79,900.0,29.0342,29.0342,29.0196,29.0196,900.0
2010-06-03 14:20:00,39.78,39.83,39.78,39.79,800.0,29.0123,29.0488,29.0123,29.0196,800.0
2010-06-03 14:30:00,39.79,39.9,39.79,39.89,1600.0,29.0196,29.0999,29.0196,29.0926,1600.0
2010-06-03 14:40:00,39.9,39.92,39.89,39.89,500.0,29.0999,29.1144,29.0926,29.0926,500.0
2010-06-03 14:50:00,39.92,39.92,39.86,39.86,1100.0,29.1144,29.1144,29.0707,29.0707,1100.0
2010-06-03 15:00:00,39.92,39.94,39.9,39.91,1100.0,29.1144,29.129,29.0999,29.1072,1100.0
2010-06-03 15:10:00,39.92,39.92,39.79,39.79,900.0,29.1144,29.1144,29.0196,29.0196,900.0
2010-06-03 15:20:00,39.87,39.94,39.87,39.94,300.0,29.078,29.129,29.078,29.129,300.0
2010-06-03 15:30:00,39.95,40.01,39.91,39.96,1000.0,29.1363,29.1801,29.1072,29.1436,1000.0
2010-06-03 15:40:00,39.99,39.99,39.92,39.92,1000.0,29.1655,29.1655,29.1144,29.1144,1000.0
2010-06-03 15:50:00,39.88,40.01,39.87,40.0,12500.0,29.0853,29.1801,29.078,29.1728,12500.0
2010-06-04 09:30:00,39.56,39.56,38.5,39.21,17200.0,28.8519,28.8519,28.0788,28.5966,17200.0
2010-06-04 09:40:00,39.22,39.23,39.1,39.16,1200.0,28.6039,28.6112,28.5164,28.5602,1200.0
2010-06-04 09:50:00,39.2,39.27,39.2,39.27,8400.0,28.5893,28.6404,28.5893,28.6404,8400.0
2010-06-04 10:00:00,39.2,39.22,39.17,39.17,1400.0,28.5893,28.6039,28.5675,28.5675,1400.0
2010-06-04 10:10:00,39.22,39.22,39.22,39.22,300.0,28.6039,28.6039,28.6039,28.6039,300.0
2010-06-04 10:20:00,39.23,39.36,39.23,39.31,4600.0,28.6112,28.706,28.6112,28.6696,4600.0
2010-06-04 10:30:00,39.23,39.23,39.23,39.23,100.0,28.6112,28.6112,28.6112,28.6112,100.0
2010-06-04 10:40:00,39.23,39.23,39.23,39.23,0.0,28.6112,28.6112,28.6112,28.6112,0.0
2010-06-04 10:50:00,39.22,39.22,39.19,39.21,7100.0,28.6039,28.6039,28.582,28.5966,7100.0
2010-06-04 11:00:00,39.16,39.16,39.16,39.16,1100.0,28.5602,28.5602,28.5602,28.5602,1100.0
2010-06-04 11:10:00,39.09,39.12,39.08,39.12,600.0,28.5091,28.531,28.5018,28.531,600.0
2010-06-04 11:20:00,39.01,39.01,39.0,39.0,5200.0,28.4508,28.4508,28.4435,28.4435,5200.0
2010-06-04 11:30:00,39.0,39.0,39.0,39.0,0.0,28.4435,28.4435,28.4435,28.4435,0.0
2010-06-04 11:40:00,39.02,39.02,39.02,39.02,200.0,28.4581,28.4581,28.4581,28.4581,200.0
2010-06-04 11:50:00,39.02,39.02,39.02,39.02,0.0,28.4581,28.4581,28.4581,28.4581,0.0
2010-06-04 12:00:00,38.87,38.87,38.83,38.87,3100.0,28.3487,28.3487,28.3195,28.3487,3100.0
2010-06-04 12:10:00,38.89,38.91,38.89,38.91,400.0,28.3632,28.3778,28.3632,28.3778,400.0
2010-06-04 12:20:00,38.9,38.94,38.9,38.94,800.0,28.3705,28.3997,28.3705,28.3997,800.0
2010-06-04 12:30:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-06-04 12:40:00,38.89,38.9,38.89,38.9,1600.0,28.3632,28.3705,28.3632,28.3705,1600.0
2010-06-04 12:50:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-04 13:00:00,38.98,38.98,38.98,38.98,100.0,28.4289,28.4289,28.4289,28.4289,100.0
2010-06-04 13:10:00,38.92,38.92,38.92,38.92,200.0,28.3851,28.3851,28.3851,28.3851,200.0
2010-06-04 13:20:00,38.85,38.85,38.82,38.82,1100.0,28.3341,28.3341,28.3122,28.3122,1100.0
2010-06-04 13:30:00,38.81,38.81,38.81,38.81,300.0,28.3049,28.3049,28.3049,28.3049,300.0
2010-06-04 13:40:00,38.82,38.82,38.82,38.82,4000.0,28.3122,28.3122,28.3122,28.3122,4000.0
2010-06-04 13:50:00,38.8,38.8,38.8,38.8,100.0,28.2976,28.2976,28.2976,28.2976,100.0
2010-06-04 14:00:00,38.74,38.77,38.74,38.77,400.0,28.2538,28.2757,28.2538,28.2757,400.0
2010-06-04 14:10:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-04 14:20:00,38.72,38.72,38.67,38.69,1700.0,28.2393,28.2393,28.2028,28.2174,1700.0
2010-06-04 14:30:00,38.68,38.68,38.68,38.68,200.0,28.2101,28.2101,28.2101,28.2101,200.0
2010-06-04 14:40:00,38.69,38.69,38.5,38.5,4300.0,28.2174,28.2174,28.0788,28.0788,4300.0
2010-06-04 14:50:00,38.49,38.5,38.44,38.44,800.0,28.0715,28.0788,28.0351,28.0351,800.0
2010-06-04 15:00:00,38.46,38.55,38.46,38.52,4400.0,28.0496,28.1153,28.0496,28.0934,4400.0
2010-06-04 15:10:00,38.58,38.58,38.57,38.57,500.0,28.1372,28.1372,28.1299,28.1299,500.0
2010-06-04 15:20:00,38.54,38.54,38.53,38.53,200.0,28.108,28.108,28.1007,28.1007,200.0
2010-06-04 15:30:00,38.5,38.58,38.48,38.48,21300.0,28.0788,28.1372,28.0642,28.0642,21300.0
2010-06-04 15:40:00,38.46,38.47,38.27,38.45,3200.0,28.0496,28.0569,27.9111,28.0423,3200.0
2010-06-04 15:50:00,38.51,38.51,38.39,38.43,2600.0,28.0861,28.0861,27.9986,28.0278,2600.0
2010-06-07 09:30:00,38.77,38.77,38.5,38.51,14900.0,28.2757,28.2757,28.0788,28.0861,14900.0
2010-06-07 09:40:00,38.44,38.5,38.38,38.5,8000.0,28.0351,28.0788,27.9913,28.0788,8000.0
2010-06-07 09:50:00,38.56,38.64,38.54,38.62,5400.0,28.1226,28.1809,28.108,28.1663,5400.0
2010-06-07 10:00:00,38.6,38.63,38.58,38.62,12900.0,28.1517,28.1736,28.1372,28.1663,12900.0
2010-06-07 10:10:00,38.67,38.67,38.62,38.66,12300.0,28.2028,28.2028,28.1663,28.1955,12300.0
2010-06-07 10:20:00,38.6,38.65,38.6,38.65,200.0,28.1517,28.1882,28.1517,28.1882,200.0
2010-06-07 10:30:00,38.58,38.58,38.58,38.58,100.0,28.1372,28.1372,28.1372,28.1372,100.0
2010-06-07 10:40:00,38.51,38.51,38.51,38.51,100.0,28.0861,28.0861,28.0861,28.0861,100.0
2010-06-07 10:50:00,38.34,38.34,38.34,38.34,1100.0,27.9621,27.9621,27.9621,27.9621,1100.0
2010-06-07 11:00:00,38.32,38.32,38.32,38.32,600.0,27.9475,27.9475,27.9475,27.9475,600.0
2010-06-07 11:10:00,38.3,38.3,38.3,38.3,100.0,27.9329,27.9329,27.9329,27.9329,100.0
2010-06-07 11:20:00,38.3,38.32,38.3,38.32,800.0,27.9329,27.9475,27.9329,27.9475,800.0
2010-06-07 11:30:00,38.38,38.39,38.38,38.39,500.0,27.9913,27.9986,27.9913,27.9986,500.0
2010-06-07 11:40:00,38.48,38.48,38.48,38.48,100.0,28.0642,28.0642,28.0642,28.0642,100.0
2010-06-07 11:50:00,38.47,38.52,38.47,38.52,7400.0,28.0569,28.0934,28.0569,28.0934,7400.0
2010-06-07 12:00:00,38.62,38.62,38.6,38.6,1500.0,28.1663,28.1663,28.1517,28.1517,1500.0
2010-06-07 12:10:00,38.55,38.55,38.55,38.55,100.0,28.1153,28.1153,28.1153,28.1153,100.0
2010-06-07 12:20:00,38.54,38.55,38.53,38.53,300.0,28.108,28.1153,28.1007,28.1007,300.0
2010-06-07 12:30:00,38.53,38.53,38.53,38.53,0.0,28.1007,28.1007,28.1007,28.1007,0.0
2010-06-07 12:40:00,38.5,38.5,38.5,38.5,200.0,28.0788,28.0788,28.0788,28.0788,200.0
2010-06-07 12:50:00,38.59,38.59,38.55,38.55,200.0,28.1444,28.1444,28.1153,28.1153,200.0
2010-06-07 13:00:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:10:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:20:00,38.55,38.55,38.55,38.55,0.0,28.1153,28.1153,28.1153,28.1153,0.0
2010-06-07 13:30:00,38.6,38.63,38.58,38.58,1700.0,28.1517,28.1736,28.1372,28.1372,1700.0
2010-06-07 13:40:00,38.46,38.46,38.43,38.43,9800.0,28.0496,28.0496,28.0278,28.0278,9800.0
2010-06-07 13:50:00,38.44,38.44,38.44,38.44,1000.0,28.0351,28.0351,28.0351,28.0351,1000.0
2010-06-07 14:00:00,38.48,38.48,38.48,38.48,400.0,28.0642,28.0642,28.0642,28.0642,400.0
2010-06-07 14:10:00,38.48,38.48,38.48,38.48,0.0,28.0642,28.0642,28.0642,28.0642,0.0
2010-06-07 14:20:00,38.4,38.4,38.4,38.4,100.0,28.0059,28.0059,28.0059,28.0059,100.0
2010-06-07 14:30:00,38.32,38.32,38.27,38.27,800.0,27.9475,27.9475,27.9111,27.9111,800.0
2010-06-07 14:40:00,38.29,38.29,38.2,38.2,600.0,27.9257,27.9257,27.86,27.86,600.0
2010-06-07 14:50:00,38.2,38.2,38.2,38.2,1300.0,27.86,27.86,27.86,27.86,1300.0
2010-06-07 15:00:00,38.26,38.34,38.26,38.32,5100.0,27.9038,27.9621,27.9038,27.9475,5100.0
2010-06-07 15:10:00,38.32,38.32,38.14,38.14,600.0,27.9475,27.9475,27.8163,27.8163,600.0
2010-06-07 15:20:00,38.14,38.14,38.14,38.14,0.0,27.8163,27.8163,27.8163,27.8163,0.0
2010-06-07 15:30:00,38.0,38.0,38.0,38.0,600.0,27.7141,27.7141,27.7141,27.7141,600.0
2010-06-07 15:40:00,38.04,38.04,37.9,37.96,8300.0,27.7433,27.7433,27.6412,27.685,8300.0
2010-06-07 15:50:00,37.98,37.98,37.9,37.9,1500.0,27.6996,27.6996,27.6412,27.6412,1500.0
2010-06-08 09:30:00,38.25,38.25,38.16,38.25,59400.0,27.8965,27.8965,27.8308,27.8965,59400.0
2010-06-08 09:40:00,38.25,38.25,38.25,38.25,0.0,27.8965,27.8965,27.8965,27.8965,0.0
2010-06-08 09:50:00,37.91,37.97,37.9,37.97,1900.0,27.6485,27.6923,27.6412,27.6923,1900.0
2010-06-08 10:00:00,38.13,38.15,38.13,38.14,3200.0,27.809,27.8235,27.809,27.8163,3200.0
2010-06-08 10:10:00,37.97,37.97,37.86,37.86,2800.0,27.6923,27.6923,27.612,27.612,2800.0
2010-06-08 10:20:00,37.85,37.92,37.84,37.91,5200.0,27.6048,27.6558,27.5975,27.6485,5200.0
2010-06-08 10:30:00,37.95,37.95,37.95,37.95,100.0,27.6777,27.6777,27.6777,27.6777,100.0
2010-06-08 10:40:00,37.75,37.79,37.7,37.79,5200.0,27.5318,27.561,27.4954,27.561,5200.0
2010-06-08 10:50:00,37.91,37.91,37.91,37.91,300.0,27.6485,27.6485,27.6485,27.6485,300.0
2010-06-08 11:00:00,37.79,37.79,37.79,37.79,100.0,27.561,27.561,27.561,27.561,100.0
2010-06-08 11:10:00,37.8,37.84,37.78,37.84,3600.0,27.5683,27.5975,27.5537,27.5975,3600.0
2010-06-08 11:20:00,37.89,37.89,37.89,37.89,700.0,27.6339,27.6339,27.6339,27.6339,700.0
2010-06-08 11:30:00,38.07,38.12,38.07,38.12,108900.0,27.7652,27.8017,27.7652,27.8017,108900.0
2010-06-08 11:40:00,38.08,38.09,38.08,38.09,3700.0,27.7725,27.7798,27.7725,27.7798,3700.0
2010-06-08 11:50:00,38.21,38.35,38.2,38.35,22000.0,27.8673,27.9694,27.86,27.9694,22000.0
2010-06-08 12:00:00,38.26,38.26,38.17,38.2,2900.0,27.9038,27.9038,27.8381,27.86,2900.0
2010-06-08 12:10:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:20:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:30:00,38.2,38.2,38.2,38.2,0.0,27.86,27.86,27.86,27.86,0.0
2010-06-08 12:40:00,38.21,38.21,38.15,38.15,300.0,27.8673,27.8673,27.8235,27.8235,300.0
2010-06-08 12:50:00,38.15,38.15,38.15,38.15,0.0,27.8235,27.8235,27.8235,27.8235,0.0
2010-06-08 13:00:00,38.24,38.24,38.24,38.24,100.0,27.8892,27.8892,27.8892,27.8892,100.0
2010-06-08 13:10:00,38.06,38.08,38.04,38.06,8800.0,27.7579,27.7725,27.7433,27.7579,8800.0
2010-06-08 13:20:00,38.03,38.07,38.03,38.05,2900.0,27.736,27.7652,27.736,27.7506,2900.0
2010-06-08 13:30:00,38.0,38.0,38.0,38.0,300.0,27.7141,27.7141,27.7141,27.7141,300.0
2010-06-08 13:40:00,37.88,37.88,37.77,37.77,1000.0,27.6266,27.6266,27.5464,27.5464,1000.0
2010-06-08 13:50:00,37.87,37.87,37.87,37.87,600.0,27.6193,27.6193,27.6193,27.6193,600.0
2010-06-08 14:00:00,37.95,37.95,37.91,37.91,600.0,27.6777,27.6777,27.6485,27.6485,600.0
2010-06-08 14:10:00,37.82,37.86,37.82,37.86,1200.0,27.5829,27.612,27.5829,27.612,1200.0
2010-06-08 14:20:00,38.03,38.15,38.03,38.12,1300.0,27.736,27.8235,27.736,27.8017,1300.0
2010-06-08 14:30:00,38.05,38.18,38.05,38.14,2300.0,27.7506,27.8454,27.7506,27.8163,2300.0
2010-06-08 14:40:00,38.2,38.22,38.12,38.12,1000.0,27.86,27.8746,27.8017,27.8017,1000.0
2010-06-08 14:50:00,38.07,38.08,38.05,38.08,500.0,27.7652,27.7725,27.7506,27.7725,500.0
2010-06-08 15:00:00,38.0,38.08,37.95,38.08,4700.0,27.7141,27.7725,27.6777,27.7725,4700.0
2010-06-08 15:10:00,38.07,38.09,38.01,38.02,1700.0,27.7652,27.7798,27.7214,27.7287,1700.0
2010-06-08 15:20:00,38.08,38.16,38.08,38.16,600.0,27.7725,27.8308,27.7725,27.8308,600.0
2010-06-08 15:30:00,38.28,38.36,38.24,38.36,1400.0,27.9184,27.9767,27.8892,27.9767,1400.0
2010-06-08 15:40:00,38.37,38.4,38.32,38.38,1600.0,27.984,28.0059,27.9475,27.9913,1600.0
2010-06-08 15:50:00,38.45,38.48,38.42,38.48,39100.0,28.0423,28.0642,28.0205,28.0642,39100.0
2010-06-09 09:30:00,38.78,38.9,38.66,38.75,58800.0,28.283,28.3705,28.1955,28.2611,58800.0
2010-06-09 09:40:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 09:50:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:00:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:10:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:20:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:30:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:40:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 10:50:00,38.81,38.88,38.81,38.88,11500.0,28.3049,28.356,28.3049,28.356,11500.0
2010-06-09 11:00:00,38.86,38.86,38.86,38.86,200.0,28.3414,28.3414,28.3414,28.3414,200.0
2010-06-09 11:10:00,38.93,38.96,38.91,38.91,1100.0,28.3924,28.4143,28.3778,28.3778,1100.0
2010-06-09 11:20:00,38.97,39.08,38.95,39.08,3000.0,28.4216,28.5018,28.407,28.5018,3000.0
2010-06-09 11:30:00,39.06,39.08,39.06,39.06,94600.0,28.4872,28.5018,28.4872,28.4872,94600.0
2010-06-09 11:40:00,38.98,38.98,38.98,38.98,200.0,28.4289,28.4289,28.4289,28.4289,200.0
2010-06-09 11:50:00,38.97,38.97,38.97,38.97,200.0,28.4216,28.4216,28.4216,28.4216,200.0
2010-06-09 12:00:00,38.97,38.97,38.97,38.97,0.0,28.4216,28.4216,28.4216,28.4216,0.0
2010-06-09 12:10:00,38.98,38.98,38.97,38.97,1200.0,28.4289,28.4289,28.4216,28.4216,1200.0
2010-06-09 12:20:00,39.03,39.05,39.01,39.01,4500.0,28.4653,28.4799,28.4508,28.4508,4500.0
2010-06-09 12:30:00,39.01,39.01,39.01,39.01,0.0,28.4508,28.4508,28.4508,28.4508,0.0
2010-06-09 12:40:00,38.9,38.9,38.9,38.9,100.0,28.3705,28.3705,28.3705,28.3705,100.0
2010-06-09 12:50:00,38.9,38.9,38.9,38.9,0.0,28.3705,28.3705,28.3705,28.3705,0.0
2010-06-09 13:00:00,38.88,38.88,38.88,38.88,3100.0,28.356,28.356,28.356,28.356,3100.0
2010-06-09 13:10:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:20:00,38.88,38.88,38.88,38.88,0.0,28.356,28.356,28.356,28.356,0.0
2010-06-09 13:30:00,38.86,38.86,38.79,38.79,500.0,28.3414,28.3414,28.2903,28.2903,500.0
2010-06-09 13:40:00,38.74,38.76,38.74,38.76,300.0,28.2538,28.2684,28.2538,28.2684,300.0
2010-06-09 13:50:00,38.8,38.8,38.76,38.77,500.0,28.2976,28.2976,28.2684,28.2757,500.0
2010-06-09 14:00:00,38.77,38.77,38.77,38.77,0.0,28.2757,28.2757,28.2757,28.2757,0.0
2010-06-09 14:10:00,38.74,38.75,38.74,38.75,200.0,28.2538,28.2611,28.2538,28.2611,200.0
2010-06-09 14:20:00,38.75,38.75,38.75,38.75,0.0,28.2611,28.2611,28.2611,28.2611,0.0
2010-06-09 14:30:00,38.81,38.81,38.78,38.78,1100.0,28.3049,28.3049,28.283,28.283,1100.0
2010-06-09 14:40:00,38.71,38.71,38.65,38.65,200.0,28.232,28.232,28.1882,28.1882,200.0
2010-06-09 14:50:00,38.59,38.6,38.55,38.55,1000.0,28.1444,28.1517,28.1153,28.1153,1000.0
2010-06-09 15:00:00,38.44,38.44,38.44,38.44,100.0,28.0351,28.0351,28.0351,28.0351,100.0
2010-06-09 15:10:00,38.53,38.53,38.26,38.26,3700.0,28.1007,28.1007,27.9038,27.9038,3700.0
2010-06-09 15:20:00,38.35,38.41,38.35,38.41,400.0,27.9694,28.0132,27.9694,28.0132,400.0
2010-06-09 15:30:00,38.39,38.39,38.2,38.23,5200.0,27.9986,27.9986,27.86,27.8819,5200.0
2010-06-09 15:40:00,38.26,38.31,38.23,38.24,1700.0,27.9038,27.9402,27.8819,27.8892,1700.0
2010-06-09 15:50:00,38.21,38.35,38.13,38.35,2000.0,27.8673,27.9694,27.809,27.9694,2000.0
2010-06-10 09:30:00,38.94,39.17,38.94,39.17,6500.0,28.3997,28.5675,28.3997,28.5675,6500.0
2010-06-10 09:40:00,39.2,39.2,39.19,39.2,2700.0,28.5893,28.5893,28.582,28.5893,2700.0
2010-06-10 09:50:00,39.29,39.39,39.29,39.38,10600.0,28.655,28.7279,28.655,28.7206,10600.0
2010-06-10 10:00:00,39.46,39.46,39.46,39.46,100.0,28.779,28.779,28.779,28.779,100.0
2010-06-10 10:10:00,39.34,39.34,39.31,39.31,1000.0,28.6914,28.6914,28.6696,28.6696,1000.0
2010-06-10 10:20:00,39.31,39.31,39.21,39.24,1200.0,28.6696,28.6696,28.5966,28.6185,1200.0
2010-06-10 10:30:00,39.32,39.33,39.32,39.33,500.0,28.6769,28.6841,28.6769,28.6841,500.0
2010-06-10 10:40:00,39.27,39.34,39.27,39.34,1000.0,28.6404,28.6914,28.6404,28.6914,1000.0
2010-06-10 10:50:00,39.34,39.34,39.34,39.34,100.0,28.6914,28.6914,28.6914,28.6914,100.0
2010-06-10 11:00:00,39.34,39.41,39.34,39.41,2900.0,28.6914,28.7425,28.6914,28.7425,2900.0
2010-06-10 11:10:00,39.41,39.41,39.41,39.41,0.0,28.7425,28.7425,28.7425,28.7425,0.0
2010-06-10 11:20:00,39.37,39.38,39.37,39.38,2900.0,28.7133,28.7206,28.7133,28.7206,2900.0
2010-06-10 11:30:00,39.32,39.32,39.32,39.32,100.0,28.6769,28.6769,28.6769,28.6769,100.0
2010-06-10 11:40:00,39.36,39.36,39.23,39.23,200.0,28.706,28.706,28.6112,28.6112,200.0
2010-06-10 11:50:00,39.26,39.3,39.26,39.3,6400.0,28.6331,28.6623,28.6331,28.6623,6400.0
2010-06-10 12:00:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:10:00,39.3,39.3,39.3,39.3,0.0,28.6623,28.6623,28.6623,28.6623,0.0
2010-06-10 12:20:00,39.25,39.25,39.25,39.25,200.0,28.6258,28.6258,28.6258,28.6258,200.0
2010-06-10 12:30:00,39.29,39.31,39.23,39.23,500.0,28.655,28.6696,28.6112,28.6112,500.0
2010-06-10 12:40:00,39.14,39.14,39.14,39.14,100.0,28.5456,28.5456,28.5456,28.5456,100.0
2010-06-10 12:50:00,39.18,39.18,39.13,39.15,1000.0,28.5747,28.5747,28.5383,28.5529,1000.0
2010-06-10 13:00:00,39.13,39.13,39.11,39.13,20500.0,28.5383,28.5383,28.5237,28.5383,20500.0
2010-06-10 13:10:00,39.17,39.17,39.16,39.16,200.0,28.5675,28.5675,28.5602,28.5602,200.0
2010-06-10 13:20:00,39.11,39.21,39.11,39.21,400.0,28.5237,28.5966,28.5237,28.5966,400.0
2010-06-10 13:30:00,39.28,39.28,39.28,39.28,7200.0,28.6477,28.6477,28.6477,28.6477,7200.0
2010-06-10 13:40:00,39.28,39.28,39.28,39.28,0.0,28.6477,28.6477,28.6477,28.6477,0.0
2010-06-10 13:50:00,39.33,39.33,39.33,39.33,100.0,28.6841,28.6841,28.6841,28.6841,100.0
2010-06-10 14:00:00,39.32,39.32,39.28,39.28,6600.0,28.6769,28.6769,28.6477,28.6477,6600.0
2010-06-10 14:10:00,39.28,39.28,39.28,39.28,800.0,28.6477,28.6477,28.6477,28.6477,800.0
2010-06-10 14:20:00,39.32,39.33,39.32,39.33,300.0,28.6769,28.6841,28.6769,28.6841,300.0
2010-06-10 14:30:00,39.38,39.44,39.38,39.43,3200.0,28.7206,28.7644,28.7206,28.7571,3200.0
2010-06-10 14:40:00,39.41,39.49,39.41,39.47,5300.0,28.7425,28.8008,28.7425,28.7863,5300.0
2010-06-10 14:50:00,39.47,39.47,39.45,39.45,400.0,28.7863,28.7863,28.7717,28.7717,400.0
2010-06-10 15:00:00,39.45,39.45,39.4,39.45,800.0,28.7717,28.7717,28.7352,28.7717,800.0
2010-06-10 15:10:00,39.47,39.5,39.42,39.5,1600.0,28.7863,28.8081,28.7498,28.8081,1600.0
2010-06-10 15:20:00,39.56,39.56,39.52,39.53,2200.0,28.8519,28.8519,28.8227,28.83,2200.0
2010-06-10 15:30:00,39.56,39.56,39.5,39.5,1500.0,28.8519,28.8519,28.8081,28.8081,1500.0
2010-06-10 15:40:00,39.48,39.55,39.48,39.55,26200.0,28.7935,28.8446,28.7935,28.8446,26200.0
2010-06-10 15:50:00,39.61,39.65,39.61,39.62,3500.0,28.8884,28.9175,28.8884,28.8956,3500.0
2010-06-11 09:30:00,39.26,39.3,39.19,39.29,65000.0,28.6331,28.6623,28.582,28.655,65000.0
2010-06-11 09:40:00,39.28,39.34,39.26,39.26,5200.0,28.6477,28.6914,28.6331,28.6331,5200.0
2010-06-11 09:50:00,39.32,39.5,39.32,39.5,5000.0,28.6769,28.8081,28.6769,28.8081,5000.0
2010-06-11 10:00:00,39.46,39.66,39.45,39.66,5300.0,28.779,28.9248,28.7717,28.9248,5300.0
2010-06-11 10:10:00,39.66,39.66,39.55,39.55,11400.0,28.9248,28.9248,28.8446,28.8446,11400.0
2010-06-11 10:20:00,39.62,39.62,39.58,39.6,1200.0,28.8956,28.8956,28.8665,28.8811,1200.0
2010-06-11 10:30:00,39.6,39.63,39.53,39.53,12300.0,28.8811,28.9029,28.83,28.83,12300.0
2010-06-11 10:40:00,39.56,39.59,39.56,39.59,200.0,28.8519,28.8738,28.8519,28.8738,200.0
2010-06-11 10:50:00,39.55,39.55,39.45,39.45,4300.0,28.8446,28.8446,28.7717,28.7717,4300.0
2010-06-11 11:00:00,39.41,39.41,39.41,39.41,100.0,28.7425,28.7425,28.7425,28.7425,100.0
2010-06-11 11:10:00,39.32,39.39,39.3,39.34,10000.0,28.6769,28.7279,28.6623,28.6914,10000.0
2010-06-11 11:20:00,39.38,39.41,39.38,39.41,200.0,28.7206,28.7425,28.7206,28.7425,200.0
2010-06-11 11:30:00,39.42,39.42,39.42,39.42,100.0,28.7498,28.7498,28.7498,28.7498,100.0
2010-06-11 11:40:00,39.42,39.42,39.42,39.42,0.0,28.7498,28.7498,28.7498,28.7498,0.0
2010-06-11 11:50:00,39.45,39.48,39.45,39.48,600.0,28.7717,28.7935,28.7717,28.7935,600.0
2010-06-11 12:00:00,39.43,39.48,39.43,39.48,5800.0,28.7571,28.7935,28.7571,28.7935,5800.0
2010-06-11 12:10:00,39.52,39.52,39.44,39.48,5400.0,28.8227,28.8227,28.7644,28.7935,5400.0
2010-06-11 12:20:00,39.48,39.48,39.4,39.4,500.0,28.7935,28.7935,28.7352,28.7352,500.0
2010-06-11 12:30:00,39.41,39.42,39.41,39.42,1200.0,28.7425,28.7498,28.7425,28.7498,1200.0
2010-06-11 12:40:00,39.48,39.51,39.44,39.44,1000.0,28.7935,28.8154,28.7644,28.7644,1000.0
2010-06-11 12:50:00,39.46,39.5,39.44,39.44,4800.0,28.779,28.8081,28.7644,28.7644,4800.0
2010-06-11 13:00:00,39.44,39.44,39.44,39.44,0.0,28.7644,28.7644,28.7644,28.7644,0.0
2010-06-11 13:10:00,39.56,39.56,39.56,39.56,300.0,28.8519,28.8519,28.8519,28.8519,300.0
2010-06-11 13:20:00,39.56,39.56,39.56,39.56,0.0,28.8519,28.8519,28.8519,28.8519,0.0
2010-06-11 13:30:00,39.52,39.52,39.52,39.52,100.0,28.8227,28.8227,28.8227,28.8227,100.0
2010-06-11 13:40:00,39.36,39.36,39.36,39.36,300.0,28.706,28.706,28.706,28.706,300.0
2010-06-11 13:50:00,39.36,39.36,39.36,39.36,0.0,28.706,28.706,28.706,28.706,0.0
2010-06-11 14:00:00,39.44,39.49,39.44,39.47,1118200.0,28.7644,28.8008,28.7644,28.7863,1118200.0
2010-06-11 14:10:00,39.47,39.47,39.36,39.36,7900.0,28.7863,28.7863,28.706,28.706,7900.0
2010-06-11 14:20:00,39.41,39.41,39.36,39.4,52100.0,28.7425,28.7425,28.706,28.7352,52100.0
2010-06-11 14:30:00,39.41,39.44,39.38,39.41,2500.0,28.7425,28.7644,28.7206,28.7425,2500.0
2010-06-11 14:40:00,39.41,39.44,39.41,39.44,25100.0,28.7425,28.7644,28.7425,28.7644,25100.0
2010-06-11 14:50:00,39.52,39.54,39.5,39.51,92700.0,28.8227,28.8373,28.8081,28.8154,92700.0
2010-06-11 15:00:00,39.5,39.5,39.44,39.44,2000.0,28.8081,28.8081,28.7644,28.7644,2000.0
2010-06-11 15:10:00,39.45,39.5,39.45,39.5,7700.0,28.7717,28.8081,28.7717,28.8081,7700.0
2010-06-11 15:20:00,39.48,39.53,39.48,39.5,12100.0,28.7935,28.83,28.7935,28.8081,12100.0
2010-06-11 15:30:00,39.49,39.53,39.49,39.49,21000.0,28.8008,28.83,28.8008,28.8008,21000.0
2010-06-11 15:40:00,39.69,39.71,39.62,39.71,1900.0,28.9467,28.9613,28.8956,28.9613,1900.0
2010-06-11 15:50:00,39.71,39.76,39.67,39.76,2800.0,28.9613,28.9978,28.9321,28.9978,2800.0
2010-06-14 09:30:00,40.23,40.27,40.11,40.11,6800.0,29.3405,29.3697,29.253,29.253,6800.0
2010-06-14 09:40:00,40.03,40.11,40.03,40.1,900.0,29.1947,29.253,29.1947,29.2457,900.0
2010-06-14 09:50:00,40.1,40.1,40.1,40.1,0.0,29.2457,29.2457,29.2457,29.2457,0.0
2010-06-14 10:00:00,40.05,40.12,40.05,40.09,2900.0,29.2093,29.2603,29.2093,29.2384,2900.0
2010-06-14 10:10:00,40.16,40.16,40.16,40.16,2000.0,29.2895,29.2895,29.2895,29.2895,2000.0
2010-06-14 10:20:00,40.16,40.19,40.16,40.17,12700.0,29.2895,29.3114,29.2895,29.2968,12700.0
2010-06-14 10:30:00,40.2,40.21,40.12,40.12,2200.0,29.3187,29.3259,29.2603,29.2603,2200.0
2010-06-14 10:40:00,40.14,40.14,40.13,40.14,14200.0,29.2749,29.2749,29.2676,29.2749,14200.0
2010-06-14 10:50:00,40.14,40.14,40.14,40.14,0.0,29.2749,29.2749,29.2749,29.2749,0.0
2010-06-14 11:00:00,40.25,40.25,40.24,40.24,1000.0,29.3551,29.3551,29.3478,29.3478,1000.0
2010-06-14 11:10:00,40.31,40.34,40.29,40.29,2900.0,29.3989,29.4208,29.3843,29.3843,2900.0
2010-06-14 11:20:00,40.36,40.36,40.35,40.36,9000.0,29.4353,29.4353,29.4281,29.4353,9000.0
2010-06-14 11:30:00,40.31,40.33,40.31,40.33,1000.0,29.3989,29.4135,29.3989,29.4135,1000.0
2010-06-14 11:40:00,40.29,40.29,40.29,40.29,300.0,29.3843,29.3843,29.3843,29.3843,300.0
2010-06-14 11:50:00,40.31,40.31,40.3,40.3,400.0,29.3989,29.3989,29.3916,29.3916,400.0
2010-06-14 12:00:00,40.25,40.25,40.25,40.25,200.0,29.3551,29.3551,29.3551,29.3551,200.0
2010-06-14 12:10:00,40.26,40.26,40.25,40.26,7200.0,29.3624,29.3624,29.3551,29.3624,7200.0
2010-06-14 12:20:00,40.26,40.28,40.26,40.28,1000.0,29.3624,29.377,29.3624,29.377,1000.0
2010-06-14 12:30:00,40.27,40.29,40.27,40.29,1300.0,29.3697,29.3843,29.3697,29.3843,1300.0
2010-06-14 12:40:00,40.24,40.24,40.21,40.21,5100.0,29.3478,29.3478,29.3259,29.3259,5100.0
2010-06-14 12:50:00,40.21,40.21,40.21,40.21,0.0,29.3259,29.3259,29.3259,29.3259,0.0
2010-06-14 13:00:00,40.1,40.1,40.1,40.1,400.0,29.2457,29.2457,29.2457,29.2457,400.0
2010-06-14 13:10:00,40.05,40.05,40.05,40.05,900.0,29.2093,29.2093,29.2093,29.2093,900.0
2010-06-14 13:20:00,40.13,40.13,40.13,40.13,300.0,29.2676,29.2676,29.2676,29.2676,300.0
2010-06-14 13:30:00,40.19,40.19,40.18,40.18,200.0,29.3114,29.3114,29.3041,29.3041,200.0
2010-06-14 13:40:00,40.19,40.19,40.11,40.11,2700.0,29.3114,29.3114,29.253,29.253,2700.0
2010-06-14 13:50:00,40.09,40.09,40.0,40.0,1400.0,29.2384,29.2384,29.1728,29.1728,1400.0
2010-06-14 14:00:00,39.97,39.98,39.89,39.96,2800.0,29.1509,29.1582,29.0926,29.1436,2800.0
2010-06-14 14:10:00,39.98,39.99,39.87,39.88,2400.0,29.1582,29.1655,29.078,29.0853,2400.0
2010-06-14 14:20:00,39.94,39.98,39.88,39.97,4700.0,29.129,29.1582,29.0853,29.1509,4700.0
2010-06-14 14:30:00,39.95,39.95,39.87,39.9,2000.0,29.1363,29.1363,29.078,29.0999,2000.0
2010-06-14 14:40:00,39.91,39.97,39.87,39.97,1000.0,29.1072,29.1509,29.078,29.1509,1000.0
2010-06-14 14:50:00,40.01,40.06,40.0,40.03,2100.0,29.1801,29.2165,29.1728,29.1947,2100.0
2010-06-14 15:00:00,40.05,40.06,39.97,40.02,3300.0,29.2093,29.2165,29.1509,29.1874,3300.0
2010-06-14 15:10:00,40.06,40.09,40.03,40.07,2500.0,29.2165,29.2384,29.1947,29.2238,2500.0
2010-06-14 15:20:00,40.06,40.07,39.95,39.99,3000.0,29.2165,29.2238,29.1363,29.1655,3000.0
2010-06-14 15:30:00,39.97,39.97,39.8,39.83,34500.0,29.1509,29.1509,29.0269,29.0488,34500.0
2010-06-14 15:40:00,39.85,39.94,39.8,39.86,10800.0,29.0634,29.129,29.0269,29.0707,10800.0
2010-06-14 15:50:00,39.85,39.86,39.76,39.8,29900.0,29.0634,29.0707,28.9978,29.0269,29900.0
2010-06-15 09:30:00,40.18,40.3,40.15,40.28,5500.0,29.3041,29.3916,29.2822,29.377,5500.0
2010-06-15 09:40:00,40.24,40.31,40.24,40.27,1700.0,29.3478,29.3989,29.3478,29.3697,1700.0
2010-06-15 09:50:00,40.3,40.33,40.3,40.33,200.0,29.3916,29.4135,29.3916,29.4135,200.0
2010-06-15 10:00:00,40.32,40.32,40.28,40.28,1900.0,29.4062,29.4062,29.377,29.377,1900.0
2010-06-15 10:10:00,40.23,40.23,40.2,40.2,900.0,29.3405,29.3405,29.3187,29.3187,900.0
2010-06-15 10:20:00,40.28,40.32,40.28,40.32,4800.0,29.377,29.4062,29.377,29.4062,4800.0
2010-06-15 10:30:00,40.32,40.39,40.31,40.39,4200.0,29.4062,29.4572,29.3989,29.4572,4200.0
2010-06-15 10:40:00,40.3,40.36,40.28,40.36,3500.0,29.3916,29.4353,29.377,29.4353,3500.0
2010-06-15 10:50:00,40.42,40.42,40.42,40.42,100.0,29.4791,29.4791,29.4791,29.4791,100.0
2010-06-15 11:00:00,40.44,40.47,40.42,40.47,2000.0,29.4937,29.5156,29.4791,29.5156,2000.0
2010-06-15 11:10:00,40.42,40.45,40.41,40.42,95600.0,29.4791,29.501,29.4718,29.4791,95600.0
2010-06-15 11:20:00,40.42,40.42,40.42,40.42,36400.0,29.4791,29.4791,29.4791,29.4791,36400.0
2010-06-15 11:30:00,40.42,40.42,40.39,40.4,2900.0,29.4791,29.4791,29.4572,29.4645,2900.0
2010-06-15 11:40:00,40.41,40.41,40.41,40.41,100.0,29.4718,29.4718,29.4718,29.4718,100.0
2010-06-15 11:50:00,40.47,40.47,40.47,40.47,200.0,29.5156,29.5156,29.5156,29.5156,200.0
2010-06-15 12:00:00,40.47,40.47,40.47,40.47,0.0,29.5156,29.5156,29.5156,29.5156,0.0
2010-06-15 12:10:00,40.56,40.57,40.54,40.54,11300.0,29.5812,29.5885,29.5666,29.5666,11300.0
2010-06-15 12:20:00,40.55,40.55,40.52,40.54,1000.0,29.5739,29.5739,29.552,29.5666,1000.0
2010-06-15 12:30:00,40.51,40.51,40.49,40.49,2000.0,29.5447,29.5447,29.5302,29.5302,2000.0
2010-06-15 12:40:00,40.46,40.51,40.44,40.51,20900.0,29.5083,29.5447,29.4937,29.5447,20900.0
2010-06-15 12:50:00,40.46,40.47,40.44,40.46,53900.0,29.5083,29.5156,29.4937,29.5083,53900.0
2010-06-15 13:00:00,40.49,40.53,40.46,40.53,17800.0,29.5302,29.5593,29.5083,29.5593,17800.0
2010-06-15 13:10:00,40.48,40.57,40.46,40.57,1100.0,29.5229,29.5885,29.5083,29.5885,1100.0
2010-06-15 13:20:00,40.63,40.63,40.62,40.63,400.0,29.6323,29.6323,29.625,29.6323,400.0
2010-06-15 13:30:00,40.63,40.63,40.63,40.63,0.0,29.6323,29.6323,29.6323,29.6323,0.0
2010-06-15 13:40:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-06-15 13:50:00,40.59,40.59,40.59,40.59,700.0,29.6031,29.6031,29.6031,29.6031,700.0
2010-06-15 14:00:00,40.63,40.66,40.63,40.66,1200.0,29.6323,29.6541,29.6323,29.6541,1200.0
2010-06-15 14:10:00,40.66,40.66,40.66,40.66,0.0,29.6541,29.6541,29.6541,29.6541,0.0
2010-06-15 14:20:00,40.75,40.75,40.75,40.75,200.0,29.7198,29.7198,29.7198,29.7198,200.0
2010-06-15 14:30:00,40.73,40.73,40.71,40.71,200.0,29.7052,29.7052,29.6906,29.6906,200.0
2010-06-15 14:40:00,40.71,40.71,40.66,40.66,800.0,29.6906,29.6906,29.6541,29.6541,800.0
2010-06-15 14:50:00,40.69,40.72,40.66,40.66,5000.0,29.676,29.6979,29.6541,29.6541,5000.0
2010-06-15 15:00:00,40.67,40.67,40.67,40.67,2100.0,29.6614,29.6614,29.6614,29.6614,2100.0
2010-06-15 15:10:00,40.7,40.73,40.7,40.73,23600.0,29.6833,29.7052,29.6833,29.7052,23600.0
2010-06-15 15:20:00,40.73,40.73,40.73,40.73,0.0,29.7052,29.7052,29.7052,29.7052,0.0
2010-06-15 15:30:00,40.78,40.83,40.78,40.83,200.0,29.7417,29.7781,29.7417,29.7781,200.0
2010-06-15 15:40:00,40.83,40.83,40.78,40.81,39100.0,29.7781,29.7781,29.7417,29.7635,39100.0
2010-06-15 15:50:00,40.8,40.86,40.77,40.8,117900.0,29.7562,29.8,29.7344,29.7562,117900.0
2010-06-16 09:30:00,40.47,40.88,40.35,40.6,46300.0,29.5156,29.8146,29.4281,29.6104,46300.0
2010-06-16 09:40:00,40.62,40.69,40.6,40.68,25600.0,29.625,29.676,29.6104,29.6687,25600.0
2010-06-16 09:50:00,40.67,40.7,40.63,40.7,24900.0,29.6614,29.6833,29.6323,29.6833,24900.0
2010-06-16 10:00:00,40.71,40.75,40.65,40.67,38500.0,29.6906,29.7198,29.6468,29.6614,38500.0
2010-06-16 10:10:00,40.69,40.73,40.64,40.71,18300.0,29.676,29.7052,29.6396,29.6906,18300.0
2010-06-16 10:20:00,40.68,40.7,40.6,40.63,18000.0,29.6687,29.6833,29.6104,29.6323,18000.0
2010-06-16 10:30:00,40.58,40.64,40.53,40.56,13100.0,29.5958,29.6396,29.5593,29.5812,13100.0
2010-06-16 10:40:00,40.57,40.63,40.57,40.58,20300.0,29.5885,29.6323,29.5885,29.5958,20300.0
2010-06-16 10:50:00,40.56,40.69,40.56,40.67,11100.0,29.5812,29.676,29.5812,29.6614,11100.0
2010-06-16 11:00:00,40.68,40.74,40.64,40.74,15800.0,29.6687,29.7125,29.6396,29.7125,15800.0
2010-06-16 11:10:00,40.72,40.77,40.72,40.76,14400.0,29.6979,29.7344,29.6979,29.7271,14400.0
2010-06-16 11:20:00,40.78,40.83,40.76,40.82,16200.0,29.7417,29.7781,29.7271,29.7708,16200.0
2010-06-16 11:30:00,40.82,40.83,40.76,40.82,11300.0,29.7708,29.7781,29.7271,29.7708,11300.0
2010-06-16 11:40:00,40.82,40.84,40.78,40.78,13600.0,29.7708,29.7854,29.7417,29.7417,13600.0
2010-06-16 11:50:00,40.82,40.83,40.8,40.82,8500.0,29.7708,29.7781,29.7562,29.7708,8500.0
2010-06-16 12:00:00,40.86,40.97,40.86,40.94,11000.0,29.8,29.8802,29.8,29.8584,11000.0
2010-06-16 12:10:00,40.95,40.95,40.9,40.92,7700.0,29.8656,29.8656,29.8292,29.8438,7700.0
2010-06-16 12:20:00,40.92,40.95,40.92,40.94,10300.0,29.8438,29.8656,29.8438,29.8584,10300.0
2010-06-16 12:30:00,40.94,40.94,40.89,40.91,8200.0,29.8584,29.8584,29.8219,29.8365,8200.0
2010-06-16 12:40:00,40.9,40.9,40.85,40.85,11100.0,29.8292,29.8292,29.7927,29.7927,11100.0
2010-06-16 12:50:00,40.83,40.85,40.83,40.85,6100.0,29.7781,29.7927,29.7781,29.7927,6100.0
2010-06-16 13:00:00,40.85,40.9,40.84,40.88,9100.0,29.7927,29.8292,29.7854,29.8146,9100.0
2010-06-16 13:10:00,40.87,40.87,40.85,40.85,10300.0,29.8073,29.8073,29.7927,29.7927,10300.0
2010-06-16 13:20:00,40.87,40.92,40.87,40.92,7000.0,29.8073,29.8438,29.8073,29.8438,7000.0
2010-06-16 13:30:00,40.92,40.95,40.89,40.94,7700.0,29.8438,29.8656,29.8219,29.8584,7700.0
2010-06-16 13:40:00,40.94,40.94,40.91,40.93,10500.0,29.8584,29.8584,29.8365,29.8511,10500.0
2010-06-16 13:50:00,40.95,40.99,40.95,40.98,6500.0,29.8656,29.8948,29.8656,29.8875,6500.0
2010-06-16 14:00:00,41.0,41.06,41.0,41.04,18500.0,29.9021,29.9459,29.9021,29.9313,18500.0
2010-06-16 14:10:00,41.04,41.04,40.99,41.02,7100.0,29.9313,29.9313,29.8948,29.9167,7100.0
2010-06-16 14:20:00,41.0,41.02,40.95,40.98,13100.0,29.9021,29.9167,29.8656,29.8875,13100.0
2010-06-16 14:30:00,40.99,41.02,40.93,40.93,7900.0,29.8948,29.9167,29.8511,29.8511,7900.0
2010-06-16 14:40:00,40.93,40.99,40.91,40.99,12500.0,29.8511,29.8948,29.8365,29.8948,12500.0
2010-06-16 14:50:00,40.99,41.0,40.94,40.95,19900.0,29.8948,29.9021,29.8584,29.8656,19900.0
2010-06-16 15:00:00,40.99,41.0,40.85,40.88,289400.0,29.8948,29.9021,29.7927,29.8146,289400.0
2010-06-16 15:10:00,40.86,40.89,40.81,40.81,10900.0,29.8,29.8219,29.7635,29.7635,10900.0
2010-06-16 15:20:00,40.8,40.8,40.7,40.74,18700.0,29.7562,29.7562,29.6833,29.7125,18700.0
2010-06-16 15:30:00,40.68,40.8,40.68,40.8,13600.0,29.6687,29.7562,29.6687,29.7562,13600.0
2010-06-16 15:40:00,40.8,40.84,40.73,40.83,28900.0,29.7562,29.7854,29.7052,29.7781,28900.0
2010-06-16 15:50:00,40.8,40.88,40.78,40.79,38100.0,29.7562,29.8146,29.7417,29.749,38100.0
2010-06-17 09:30:00,41.08,41.08,40.9,40.9,6000.0,29.9605,29.9605,29.8292,29.8292,6000.0
2010-06-17 09:40:00,40.87,40.87,40.81,40.81,4800.0,29.8073,29.8073,29.7635,29.7635,4800.0
2010-06-17 09:50:00,40.82,40.88,40.82,40.85,39300.0,29.7708,29.8146,29.7708,29.7927,39300.0
2010-06-17 10:00:00,40.81,40.81,40.7,40.76,10600.0,29.7635,29.7635,29.6833,29.7271,10600.0
2010-06-17 10:10:00,40.75,40.75,40.6,40.6,900.0,29.7198,29.7198,29.6104,29.6104,900.0
2010-06-17 10:20:00,40.6,40.6,40.57,40.59,2000.0,29.6104,29.6104,29.5885,29.6031,2000.0
2010-06-17 10:30:00,40.54,40.56,40.54,40.56,800.0,29.5666,29.5812,29.5666,29.5812,800.0
2010-06-17 10:40:00,40.5,40.52,40.48,40.48,1200.0,29.5374,29.552,29.5229,29.5229,1200.0
2010-06-17 10:50:00,40.49,40.53,40.49,40.53,700.0,29.5302,29.5593,29.5302,29.5593,700.0
2010-06-17 11:00:00,40.46,40.5,40.44,40.49,2300.0,29.5083,29.5374,29.4937,29.5302,2300.0
2010-06-17 11:10:00,40.58,40.6,40.58,40.6,5400.0,29.5958,29.6104,29.5958,29.6104,5400.0
2010-06-17 11:20:00,40.64,40.66,40.63,40.66,6100.0,29.6396,29.6541,29.6323,29.6541,6100.0
2010-06-17 11:30:00,40.67,40.67,40.66,40.66,200.0,29.6614,29.6614,29.6541,29.6541,200.0
2010-06-17 11:40:00,40.67,40.7,40.67,40.7,400.0,29.6614,29.6833,29.6614,29.6833,400.0
2010-06-17 11:50:00,40.71,40.75,40.71,40.72,11400.0,29.6906,29.7198,29.6906,29.6979,11400.0
2010-06-17 12:00:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-06-17 12:10:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 12:20:00,40.68,40.68,40.66,40.66,300.0,29.6687,29.6687,29.6541,29.6541,300.0
2010-06-17 12:30:00,40.66,40.66,40.66,40.66,600.0,29.6541,29.6541,29.6541,29.6541,600.0
2010-06-17 12:40:00,40.66,40.66,40.6,40.6,1600.0,29.6541,29.6541,29.6104,29.6104,1600.0
2010-06-17 12:50:00,40.63,40.63,40.62,40.62,200.0,29.6323,29.6323,29.625,29.625,200.0
2010-06-17 13:00:00,40.66,40.66,40.66,40.66,100.0,29.6541,29.6541,29.6541,29.6541,100.0
2010-06-17 13:10:00,40.62,40.62,40.62,40.62,100.0,29.625,29.625,29.625,29.625,100.0
2010-06-17 13:20:00,40.67,40.67,40.67,40.67,100.0,29.6614,29.6614,29.6614,29.6614,100.0
2010-06-17 13:30:00,40.66,40.69,40.61,40.65,48800.0,29.6541,29.676,29.6177,29.6468,48800.0
2010-06-17 13:40:00,40.69,40.69,40.69,40.69,100.0,29.676,29.676,29.676,29.676,100.0
2010-06-17 13:50:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-06-17 14:00:00,40.85,40.85,40.79,40.82,400.0,29.7927,29.7927,29.749,29.7708,400.0
2010-06-17 14:10:00,40.78,40.79,40.76,40.76,1800.0,29.7417,29.749,29.7271,29.7271,1800.0
2010-06-17 14:20:00,40.78,40.78,40.75,40.75,1600.0,29.7417,29.7417,29.7198,29.7198,1600.0
2010-06-17 14:30:00,40.75,40.75,40.75,40.75,0.0,29.7198,29.7198,29.7198,29.7198,0.0
2010-06-17 14:40:00,40.73,40.73,40.67,40.67,900.0,29.7052,29.7052,29.6614,29.6614,900.0
2010-06-17 14:50:00,40.67,40.67,40.67,40.67,0.0,29.6614,29.6614,29.6614,29.6614,0.0
2010-06-17 15:00:00,40.69,40.7,40.62,40.62,4800.0,29.676,29.6833,29.625,29.625,4800.0
2010-06-17 15:10:00,40.61,40.61,40.55,40.55,3300.0,29.6177,29.6177,29.5739,29.5739,3300.0
2010-06-17 15:20:00,40.55,40.59,40.55,40.55,7100.0,29.5739,29.6031,29.5739,29.5739,7100.0
2010-06-17 15:30:00,40.59,40.65,40.59,40.64,7900.0,29.6031,29.6468,29.6031,29.6396,7900.0
2010-06-17 15:40:00,40.7,40.75,40.7,40.75,500.0,29.6833,29.7198,29.6833,29.7198,500.0
2010-06-17 15:50:00,40.8,40.84,40.8,40.84,200.0,29.7562,29.7854,29.7562,29.7854,200.0
2010-06-18 09:30:00,40.95,40.95,40.86,40.87,1900.0,29.8656,29.8656,29.8,29.8073,1900.0
2010-06-18 09:40:00,40.86,40.86,40.82,40.82,800.0,29.8,29.8,29.7708,29.7708,800.0
2010-06-18 09:50:00,40.79,40.79,40.77,40.77,800.0,29.749,29.749,29.7344,29.7344,800.0
2010-06-18 10:00:00,40.72,40.72,40.72,40.72,100.0,29.6979,29.6979,29.6979,29.6979,100.0
2010-06-18 10:10:00,40.89,40.89,40.89,40.89,200.0,29.8219,29.8219,29.8219,29.8219,200.0
2010-06-18 10:20:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:30:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:40:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 10:50:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:00:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:10:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-18 11:20:00,40.85,40.85,40.85,40.85,1200.0,29.7927,29.7927,29.7927,29.7927,1200.0
2010-06-18 11:30:00,40.86,40.86,40.86,40.86,1300.0,29.8,29.8,29.8,29.8,1300.0
2010-06-18 11:40:00,40.86,40.86,40.86,40.86,0.0,29.8,29.8,29.8,29.8,0.0
2010-06-18 11:50:00,40.89,40.89,40.89,40.89,6100.0,29.8219,29.8219,29.8219,29.8219,6100.0
2010-06-18 12:00:00,40.91,40.91,40.91,40.91,400.0,29.8365,29.8365,29.8365,29.8365,400.0
2010-06-18 12:10:00,40.92,40.92,40.92,40.92,100.0,29.8438,29.8438,29.8438,29.8438,100.0
2010-06-18 12:20:00,40.84,40.84,40.84,40.84,200.0,29.7854,29.7854,29.7854,29.7854,200.0
2010-06-18 12:30:00,40.79,40.79,40.79,40.79,1400.0,29.749,29.749,29.749,29.749,1400.0
2010-06-18 12:40:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-18 12:50:00,40.85,40.85,40.85,40.85,2200.0,29.7927,29.7927,29.7927,29.7927,2200.0
2010-06-18 13:00:00,40.83,40.83,40.78,40.78,2900.0,29.7781,29.7781,29.7417,29.7417,2900.0
2010-06-18 13:10:00,40.82,40.82,40.82,40.82,100.0,29.7708,29.7708,29.7708,29.7708,100.0
2010-06-18 13:20:00,40.82,40.82,40.82,40.82,300.0,29.7708,29.7708,29.7708,29.7708,300.0
2010-06-18 13:30:00,40.81,40.81,40.81,40.81,100.0,29.7635,29.7635,29.7635,29.7635,100.0
2010-06-18 13:40:00,40.81,40.81,40.81,40.81,0.0,29.7635,29.7635,29.7635,29.7635,0.0
2010-06-18 13:50:00,40.81,40.81,40.81,40.81,1500.0,29.7635,29.7635,29.7635,29.7635,1500.0
2010-06-18 14:00:00,40.79,40.79,40.78,40.78,400.0,29.749,29.749,29.7417,29.7417,400.0
2010-06-18 14:10:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:20:00,40.78,40.78,40.78,40.78,0.0,29.7417,29.7417,29.7417,29.7417,0.0
2010-06-18 14:30:00,40.9,40.9,40.81,40.81,13200.0,29.8292,29.8292,29.7635,29.7635,13200.0
2010-06-18 14:40:00,40.83,40.9,40.83,40.84,900.0,29.7781,29.8292,29.7781,29.7854,900.0
2010-06-18 14:50:00,40.84,40.84,40.84,40.84,0.0,29.7854,29.7854,29.7854,29.7854,0.0
2010-06-18 15:00:00,40.83,40.83,40.83,40.83,200.0,29.7781,29.7781,29.7781,29.7781,200.0
2010-06-18 15:10:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:20:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:30:00,40.83,40.83,40.83,40.83,0.0,29.7781,29.7781,29.7781,29.7781,0.0
2010-06-18 15:40:00,40.88,40.91,40.88,40.88,2000.0,29.8146,29.8365,29.8146,29.8146,2000.0
2010-06-18 15:50:00,40.83,40.9,40.8,40.9,5400.0,29.7781,29.8292,29.7562,29.8292,5400.0
2010-06-21 09:30:00,41.3,41.52,41.3,41.48,5700.0,30.1209,30.2814,30.1209,30.2522,5700.0
2010-06-21 09:40:00,41.38,41.39,41.32,41.32,1100.0,30.1793,30.1865,30.1355,30.1355,1100.0
2010-06-21 09:50:00,41.44,41.44,41.44,41.44,200.0,30.223,30.223,30.223,30.223,200.0
2010-06-21 10:00:00,41.47,41.47,41.42,41.42,900.0,30.2449,30.2449,30.2084,30.2084,900.0
2010-06-21 10:10:00,41.47,41.5,41.4,41.4,900.0,30.2449,30.2668,30.1938,30.1938,900.0
2010-06-21 10:20:00,41.44,41.44,41.39,41.42,5800.0,30.223,30.223,30.1865,30.2084,5800.0
2010-06-21 10:30:00,41.42,41.42,41.42,41.42,0.0,30.2084,30.2084,30.2084,30.2084,0.0
2010-06-21 10:40:00,41.4,41.4,41.4,41.4,200.0,30.1938,30.1938,30.1938,30.1938,200.0
2010-06-21 10:50:00,41.3,41.3,41.26,41.26,3300.0,30.1209,30.1209,30.0917,30.0917,3300.0
2010-06-21 11:00:00,41.3,41.33,41.3,41.33,1500.0,30.1209,30.1428,30.1209,30.1428,1500.0
2010-06-21 11:10:00,41.38,41.38,41.33,41.36,1000.0,30.1793,30.1793,30.1428,30.1647,1000.0
2010-06-21 11:20:00,41.38,41.38,41.33,41.34,1800.0,30.1793,30.1793,30.1428,30.1501,1800.0
2010-06-21 11:30:00,41.34,41.34,41.34,41.34,0.0,30.1501,30.1501,30.1501,30.1501,0.0
2010-06-21 11:40:00,41.39,41.4,41.35,41.35,5100.0,30.1865,30.1938,30.1574,30.1574,5100.0
2010-06-21 11:50:00,41.3,41.33,41.3,41.33,5100.0,30.1209,30.1428,30.1209,30.1428,5100.0
2010-06-21 12:00:00,41.25,41.28,41.25,41.28,200.0,30.0844,30.1063,30.0844,30.1063,200.0
2010-06-21 12:10:00,41.29,41.29,41.29,41.29,800.0,30.1136,30.1136,30.1136,30.1136,800.0
2010-06-21 12:20:00,41.25,41.25,41.25,41.25,300.0,30.0844,30.0844,30.0844,30.0844,300.0
2010-06-21 12:30:00,41.2,41.23,41.2,41.21,56900.0,30.048,30.0699,30.048,30.0553,56900.0
2010-06-21 12:40:00,41.21,41.21,41.21,41.21,0.0,30.0553,30.0553,30.0553,30.0553,0.0
2010-06-21 12:50:00,41.14,41.19,41.14,41.15,7900.0,30.0042,30.0407,30.0042,30.0115,7900.0
2010-06-21 13:00:00,41.16,41.16,41.16,41.16,700.0,30.0188,30.0188,30.0188,30.0188,700.0
2010-06-21 13:10:00,41.16,41.16,41.16,41.16,0.0,30.0188,30.0188,30.0188,30.0188,0.0
2010-06-21 13:20:00,41.18,41.18,41.17,41.17,500.0,30.0334,30.0334,30.0261,30.0261,500.0
2010-06-21 13:30:00,41.17,41.19,41.17,41.17,600.0,30.0261,30.0407,30.0261,30.0261,600.0
2010-06-21 13:40:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 13:50:00,41.17,41.17,41.17,41.17,0.0,30.0261,30.0261,30.0261,30.0261,0.0
2010-06-21 14:00:00,41.09,41.13,41.05,41.13,3000.0,29.9677,29.9969,29.9386,29.9969,3000.0
2010-06-21 14:10:00,41.16,41.16,41.16,41.16,100.0,30.0188,30.0188,30.0188,30.0188,100.0
2010-06-21 14:20:00,41.19,41.2,41.19,41.2,200.0,30.0407,30.048,30.0407,30.048,200.0
2010-06-21 14:30:00,41.2,41.2,41.2,41.2,0.0,30.048,30.048,30.048,30.048,0.0
2010-06-21 14:40:00,41.09,41.09,41.09,41.09,100.0,29.9677,29.9677,29.9677,29.9677,100.0
2010-06-21 14:50:00,41.06,41.06,41.05,41.06,2100.0,29.9459,29.9459,29.9386,29.9459,2100.0
2010-06-21 15:00:00,41.06,41.06,40.92,40.92,1900.0,29.9459,29.9459,29.8438,29.8438,1900.0
2010-06-21 15:10:00,40.91,40.91,40.87,40.87,8400.0,29.8365,29.8365,29.8073,29.8073,8400.0
2010-06-21 15:20:00,40.76,40.81,40.76,40.81,600.0,29.7271,29.7635,29.7271,29.7635,600.0
2010-06-21 15:30:00,40.78,40.84,40.78,40.82,1100.0,29.7417,29.7854,29.7417,29.7708,1100.0
2010-06-21 15:40:00,40.71,40.75,40.71,40.71,700.0,29.6906,29.7198,29.6906,29.6906,700.0
2010-06-21 15:50:00,40.77,40.82,40.77,40.82,400.0,29.7344,29.7708,29.7344,29.7708,400.0
2010-06-22 09:30:00,40.81,40.92,40.81,40.91,14400.0,29.7635,29.8438,29.7635,29.8365,14400.0
2010-06-22 09:40:00,40.97,40.97,40.94,40.95,1400.0,29.8802,29.8802,29.8584,29.8656,1400.0
2010-06-22 09:50:00,40.99,40.99,40.96,40.96,700.0,29.8948,29.8948,29.8729,29.8729,700.0
2010-06-22 10:00:00,40.92,40.92,40.81,40.84,700.0,29.8438,29.8438,29.7635,29.7854,700.0
2010-06-22 10:10:00,40.76,40.76,40.75,40.75,400.0,29.7271,29.7271,29.7198,29.7198,400.0
2010-06-22 10:20:00,40.75,40.79,40.69,40.79,700.0,29.7198,29.749,29.676,29.749,700.0
2010-06-22 10:30:00,40.79,40.79,40.79,40.79,0.0,29.749,29.749,29.749,29.749,0.0
2010-06-22 10:40:00,40.76,40.85,40.76,40.85,2500.0,29.7271,29.7927,29.7271,29.7927,2500.0
2010-06-22 10:50:00,40.83,40.9,40.79,40.89,5900.0,29.7781,29.8292,29.749,29.8219,5900.0
2010-06-22 11:00:00,40.89,40.89,40.89,40.89,0.0,29.8219,29.8219,29.8219,29.8219,0.0
2010-06-22 11:10:00,40.81,40.93,40.8,40.93,58800.0,29.7635,29.8511,29.7562,29.8511,58800.0
2010-06-22 11:20:00,40.93,40.94,40.89,40.94,6900.0,29.8511,29.8584,29.8219,29.8584,6900.0
2010-06-22 11:30:00,40.98,41.04,40.98,41.04,1900.0,29.8875,29.9313,29.8875,29.9313,1900.0
2010-06-22 11:40:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 11:50:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 12:00:00,41.04,41.04,41.04,41.04,0.0,29.9313,29.9313,29.9313,29.9313,0.0
2010-06-22 12:10:00,40.97,40.97,40.96,40.96,2300.0,29.8802,29.8802,29.8729,29.8729,2300.0
2010-06-22 12:20:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:30:00,40.96,40.96,40.96,40.96,0.0,29.8729,29.8729,29.8729,29.8729,0.0
2010-06-22 12:40:00,40.89,40.92,40.89,40.91,1900.0,29.8219,29.8438,29.8219,29.8365,1900.0
2010-06-22 12:50:00,40.91,40.91,40.91,40.91,200.0,29.8365,29.8365,29.8365,29.8365,200.0
2010-06-22 13:00:00,40.91,40.94,40.9,40.92,50800.0,29.8365,29.8584,29.8292,29.8438,50800.0
2010-06-22 13:10:00,40.91,40.91,40.91,40.91,300.0,29.8365,29.8365,29.8365,29.8365,300.0
2010-06-22 13:20:00,40.91,40.91,40.82,40.82,38800.0,29.8365,29.8365,29.7708,29.7708,38800.0
2010-06-22 13:30:00,40.82,40.82,40.82,40.82,0.0,29.7708,29.7708,29.7708,29.7708,0.0
2010-06-22 13:40:00,40.92,40.92,40.92,40.92,200.0,29.8438,29.8438,29.8438,29.8438,200.0
2010-06-22 13:50:00,40.89,40.89,40.84,40.84,400.0,29.8219,29.8219,29.7854,29.7854,400.0
2010-06-22 14:00:00,40.82,40.82,40.73,40.73,700.0,29.7708,29.7708,29.7052,29.7052,700.0
2010-06-22 14:10:00,40.77,40.88,40.77,40.77,83200.0,29.7344,29.8146,29.7344,29.7344,83200.0
2010-06-22 14:20:00,40.77,40.83,40.68,40.71,87600.0,29.7344,29.7781,29.6687,29.6906,87600.0
2010-06-22 14:30:00,40.67,40.72,40.67,40.68,600.0,29.6614,29.6979,29.6614,29.6687,600.0
2010-06-22 14:40:00,40.65,40.72,40.48,40.5,59400.0,29.6468,29.6979,29.5229,29.5374,59400.0
2010-06-22 14:50:00,40.46,40.5,40.33,40.33,6900.0,29.5083,29.5374,29.4135,29.4135,6900.0
2010-06-22 15:00:00,40.41,40.45,40.38,40.43,2400.0,29.4718,29.501,29.4499,29.4864,2400.0
2010-06-22 15:10:00,40.4,40.55,40.4,40.55,6300.0,29.4645,29.5739,29.4645,29.5739,6300.0
2010-06-22 15:20:00,40.54,40.55,40.3,40.3,63300.0,29.5666,29.5739,29.3916,29.3916,63300.0
2010-06-22 15:30:00,40.39,40.4,40.27,40.39,3900.0,29.4572,29.4645,29.3697,29.4572,3900.0
2010-06-22 15:40:00,40.36,40.4,40.32,40.32,2600.0,29.4353,29.4645,29.4062,29.4062,2600.0
2010-06-22 15:50:00,40.33,40.35,40.29,40.34,2900.0,29.4135,29.4281,29.3843,29.4208,2900.0
2010-06-23 09:30:00,40.13,40.13,40.0,40.0,4000.0,29.5331,29.5331,29.4374,29.4374,4000.0
2010-06-23 09:40:00,39.93,39.94,39.88,39.92,4100.0,29.3859,29.3933,29.3491,29.3785,4100.0
2010-06-23 09:50:00,39.87,39.96,39.87,39.96,10700.0,29.3417,29.408,29.3417,29.408,10700.0
2010-06-23 10:00:00,39.9,39.9,39.6,39.63,15500.0,29.3638,29.3638,29.143,29.1651,15500.0
2010-06-23 10:10:00,39.65,39.71,39.57,39.71,9200.0,29.1798,29.224,29.121,29.224,9200.0
2010-06-23 10:20:00,39.68,39.68,39.59,39.59,5200.0,29.2019,29.2019,29.1357,29.1357,5200.0
2010-06-23 10:30:00,39.59,39.73,39.59,39.69,22500.0,29.1357,29.2387,29.1357,29.2093,22500.0
2010-06-23 10:40:00,39.69,39.75,39.63,39.75,83400.0,29.2093,29.2534,29.1651,29.2534,83400.0
2010-06-23 10:50:00,39.72,39.77,39.72,39.77,15800.0,29.2314,29.2681,29.2314,29.2681,15800.0
2010-06-23 11:00:00,39.7,39.7,39.7,39.7,4000.0,29.2166,29.2166,29.2166,29.2166,4000.0
2010-06-23 11:10:00,39.73,39.73,39.72,39.73,10600.0,29.2387,29.2387,29.2314,29.2387,10600.0
2010-06-23 11:20:00,39.7,39.73,39.7,39.73,4500.0,29.2166,29.2387,29.2166,29.2387,4500.0
2010-06-23 11:30:00,39.71,39.71,39.63,39.63,11700.0,29.224,29.224,29.1651,29.1651,11700.0
2010-06-23 11:40:00,39.63,39.63,39.63,39.63,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2010-06-23 11:50:00,39.59,39.69,39.58,39.69,18800.0,29.1357,29.2093,29.1283,29.2093,18800.0
2010-06-23 12:00:00,39.62,39.66,39.62,39.66,14300.0,29.1578,29.1872,29.1578,29.1872,14300.0
2010-06-23 12:10:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-06-23 12:20:00,39.71,39.74,39.69,39.69,5900.0,29.224,29.2461,29.2093,29.2093,5900.0
2010-06-23 12:30:00,39.69,39.76,39.69,39.75,8900.0,29.2093,29.2608,29.2093,29.2534,8900.0
2010-06-23 12:40:00,39.71,39.71,39.71,39.71,8000.0,29.224,29.224,29.224,29.224,8000.0
2010-06-23 12:50:00,39.78,39.79,39.78,39.79,5500.0,29.2755,29.2829,29.2755,29.2829,5500.0
2010-06-23 13:00:00,39.83,39.83,39.78,39.78,6700.0,29.3123,29.3123,29.2755,29.2755,6700.0
2010-06-23 13:10:00,39.82,39.86,39.8,39.8,3100.0,29.3049,29.3344,29.2902,29.2902,3100.0
2010-06-23 13:20:00,39.82,39.82,39.82,39.82,2500.0,29.3049,29.3049,29.3049,29.3049,2500.0
2010-06-23 13:30:00,39.82,39.84,39.8,39.84,8300.0,29.3049,29.3197,29.2902,29.3197,8300.0
2010-06-23 13:40:00,39.83,39.83,39.83,39.83,4000.0,29.3123,29.3123,29.3123,29.3123,4000.0
2010-06-23 13:50:00,39.9,39.9,39.85,39.86,8200.0,29.3638,29.3638,29.327,29.3344,8200.0
2010-06-23 14:00:00,39.85,39.94,39.85,39.94,20300.0,29.327,29.3933,29.327,29.3933,20300.0
2010-06-23 14:10:00,39.86,39.94,39.84,39.94,11100.0,29.3344,29.3933,29.3197,29.3933,11100.0
2010-06-23 14:20:00,39.85,39.89,39.79,39.89,26600.0,29.327,29.3565,29.2829,29.3565,26600.0
2010-06-23 14:30:00,39.98,40.15,39.98,40.09,10400.0,29.4227,29.5478,29.4227,29.5036,10400.0
2010-06-23 14:40:00,40.03,40.03,39.88,39.88,2200.0,29.4595,29.4595,29.3491,29.3491,2200.0
2010-06-23 14:50:00,39.87,39.92,39.85,39.9,17500.0,29.3417,29.3785,29.327,29.3638,17500.0
2010-06-23 15:00:00,39.88,39.93,39.75,39.8,20300.0,29.3491,29.3859,29.2534,29.2902,20300.0
2010-06-23 15:10:00,39.81,39.86,39.81,39.86,3400.0,29.2976,29.3344,29.2976,29.3344,3400.0
2010-06-23 15:20:00,39.86,39.94,39.82,39.94,32100.0,29.3344,29.3933,29.3049,29.3933,32100.0
2010-06-23 15:30:00,39.93,39.93,39.87,39.92,35600.0,29.3859,29.3859,29.3417,29.3785,35600.0
2010-06-23 15:40:00,39.97,40.03,39.97,40.03,98200.0,29.4153,29.4595,29.4153,29.4595,98200.0
2010-06-23 15:50:00,40.04,40.08,39.91,39.96,85000.0,29.4669,29.4963,29.3712,29.408,85000.0
2010-06-24 09:30:00,39.82,39.82,39.7,39.75,12600.0,29.3049,29.3049,29.2166,29.2534,12600.0
2010-06-24 09:40:00,39.73,39.73,39.73,39.73,200.0,29.2387,29.2387,29.2387,29.2387,200.0
2010-06-24 09:50:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 10:00:00,39.73,39.73,39.73,39.73,0.0,29.2387,29.2387,29.2387,29.2387,0.0
2010-06-24 10:10:00,39.61,39.61,39.61,39.61,2200.0,29.1504,29.1504,29.1504,29.1504,2200.0
2010-06-24 10:20:00,39.63,39.63,39.6,39.6,600.0,29.1651,29.1651,29.143,29.143,600.0
2010-06-24 10:30:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:40:00,39.6,39.6,39.6,39.6,0.0,29.143,29.143,29.143,29.143,0.0
2010-06-24 10:50:00,39.46,39.46,39.33,39.37,800.0,29.04,29.04,28.9443,28.9738,800.0
2010-06-24 11:00:00,39.3,39.38,39.23,39.23,21300.0,28.9223,28.9811,28.8707,28.8707,21300.0
2010-06-24 11:10:00,39.3,39.39,39.29,39.33,5100.0,28.9223,28.9885,28.9149,28.9443,5100.0
2010-06-24 11:20:00,39.33,39.33,39.33,39.33,0.0,28.9443,28.9443,28.9443,28.9443,0.0
2010-06-24 11:30:00,39.35,39.36,39.34,39.36,4600.0,28.9591,28.9664,28.9517,28.9664,4600.0
2010-06-24 11:40:00,39.37,39.37,39.37,39.37,500.0,28.9738,28.9738,28.9738,28.9738,500.0
2010-06-24 11:50:00,39.5,39.5,39.5,39.5,100.0,29.0694,29.0694,29.0694,29.0694,100.0
2010-06-24 12:00:00,39.52,39.6,39.52,39.54,1000.0,29.0842,29.143,29.0842,29.0989,1000.0
2010-06-24 12:10:00,39.51,39.51,39.51,39.51,100.0,29.0768,29.0768,29.0768,29.0768,100.0
2010-06-24 12:20:00,39.5,39.5,39.5,39.5,200.0,29.0694,29.0694,29.0694,29.0694,200.0
2010-06-24 12:30:00,39.42,39.42,39.42,39.42,100.0,29.0106,29.0106,29.0106,29.0106,100.0
2010-06-24 12:40:00,39.38,39.41,39.38,39.4,1800.0,28.9811,29.0032,28.9811,28.9959,1800.0
2010-06-24 12:50:00,39.4,39.4,39.4,39.4,0.0,28.9959,28.9959,28.9959,28.9959,0.0
2010-06-24 13:00:00,39.54,39.54,39.54,39.54,100.0,29.0989,29.0989,29.0989,29.0989,100.0
2010-06-24 13:10:00,39.56,39.59,39.56,39.59,4300.0,29.1136,29.1357,29.1136,29.1357,4300.0
2010-06-24 13:20:00,39.59,39.59,39.59,39.59,0.0,29.1357,29.1357,29.1357,29.1357,0.0
2010-06-24 13:30:00,39.52,39.61,39.52,39.61,300.0,29.0842,29.1504,29.0842,29.1504,300.0
2010-06-24 13:40:00,39.6,39.61,39.59,39.59,31300.0,29.143,29.1504,29.1357,29.1357,31300.0
2010-06-24 13:50:00,39.67,39.7,39.67,39.7,34800.0,29.1946,29.2166,29.1946,29.2166,34800.0
2010-06-24 14:00:00,39.72,39.72,39.65,39.65,300.0,29.2314,29.2314,29.1798,29.1798,300.0
2010-06-24 14:10:00,39.62,39.62,39.62,39.62,100.0,29.1578,29.1578,29.1578,29.1578,100.0
2010-06-24 14:20:00,39.62,39.62,39.62,39.62,0.0,29.1578,29.1578,29.1578,29.1578,0.0
2010-06-24 14:30:00,39.53,39.56,39.48,39.48,30200.0,29.0915,29.1136,29.0547,29.0547,30200.0
2010-06-24 14:40:00,39.47,39.51,39.43,39.43,32000.0,29.0474,29.0768,29.0179,29.0179,32000.0
2010-06-24 14:50:00,39.39,39.42,39.39,39.42,1100.0,28.9885,29.0106,28.9885,29.0106,1100.0
2010-06-24 15:00:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-06-24 15:10:00,39.33,39.33,39.2,39.2,4300.0,28.9443,28.9443,28.8487,28.8487,4300.0
2010-06-24 15:20:00,39.28,39.32,39.27,39.28,6700.0,28.9075,28.937,28.9002,28.9075,6700.0
2010-06-24 15:30:00,39.35,39.35,39.27,39.27,11500.0,28.9591,28.9591,28.9002,28.9002,11500.0
2010-06-24 15:40:00,39.27,39.3,39.25,39.27,6800.0,28.9002,28.9223,28.8855,28.9002,6800.0
2010-06-24 15:50:00,39.21,39.22,39.21,39.22,200.0,28.856,28.8634,28.856,28.8634,200.0
2010-06-25 09:30:00,39.48,39.48,39.17,39.18,6100.0,29.0547,29.0547,28.8266,28.8339,6100.0
2010-06-25 09:40:00,39.13,39.19,39.13,39.17,1200.0,28.7972,28.8413,28.7972,28.8266,1200.0
2010-06-25 09:50:00,39.22,39.22,39.14,39.14,10800.0,28.8634,28.8634,28.8045,28.8045,10800.0
2010-06-25 10:00:00,39.29,39.38,39.29,39.38,6600.0,28.9149,28.9811,28.9149,28.9811,6600.0
2010-06-25 10:10:00,39.37,39.39,39.32,39.32,6500.0,28.9738,28.9885,28.937,28.937,6500.0
2010-06-25 10:20:00,39.28,39.28,39.2,39.23,6000.0,28.9075,28.9075,28.8487,28.8707,6000.0
2010-06-25 10:30:00,39.24,39.24,39.14,39.16,6000.0,28.8781,28.8781,28.8045,28.8192,6000.0
2010-06-25 10:40:00,39.16,39.23,39.16,39.23,5700.0,28.8192,28.8707,28.8192,28.8707,5700.0
2010-06-25 10:50:00,39.22,39.23,39.06,39.09,4700.0,28.8634,28.8707,28.7456,28.7677,4700.0
2010-06-25 11:00:00,39.07,39.17,39.07,39.16,8100.0,28.753,28.8266,28.753,28.8192,8100.0
2010-06-25 11:10:00,39.14,39.16,39.11,39.16,2400.0,28.8045,28.8192,28.7824,28.8192,2400.0
2010-06-25 11:20:00,39.15,39.16,39.1,39.16,8400.0,28.8119,28.8192,28.7751,28.8192,8400.0
2010-06-25 11:30:00,39.24,39.24,39.16,39.19,7300.0,28.8781,28.8781,28.8192,28.8413,7300.0
2010-06-25 11:40:00,39.18,39.23,39.14,39.23,3300.0,28.8339,28.8707,28.8045,28.8707,3300.0
2010-06-25 11:50:00,39.27,39.28,39.21,39.28,6000.0,28.9002,28.9075,28.856,28.9075,6000.0
2010-06-25 12:00:00,39.26,39.27,39.22,39.22,3400.0,28.8928,28.9002,28.8634,28.8634,3400.0
2010-06-25 12:10:00,39.3,39.31,39.29,39.3,3400.0,28.9223,28.9296,28.9149,28.9223,3400.0
2010-06-25 12:20:00,39.32,39.37,39.32,39.37,6400.0,28.937,28.9738,28.937,28.9738,6400.0
2010-06-25 12:30:00,39.41,39.41,39.38,39.39,4300.0,29.0032,29.0032,28.9811,28.9885,4300.0
2010-06-25 12:40:00,39.37,39.4,39.37,39.39,4100.0,28.9738,28.9959,28.9738,28.9885,4100.0
2010-06-25 12:50:00,39.38,39.38,39.3,39.31,5000.0,28.9811,28.9811,28.9223,28.9296,5000.0
2010-06-25 13:00:00,39.33,39.42,39.33,39.41,2900.0,28.9443,29.0106,28.9443,29.0032,2900.0
2010-06-25 13:10:00,39.47,39.48,39.43,39.46,4900.0,29.0474,29.0547,29.0179,29.04,4900.0
2010-06-25 13:20:00,39.46,39.51,39.46,39.51,2200.0,29.04,29.0768,29.04,29.0768,2200.0
2010-06-25 13:30:00,39.57,39.65,39.57,39.62,3500.0,29.121,29.1798,29.121,29.1578,3500.0
2010-06-25 13:40:00,39.61,39.61,39.57,39.57,3300.0,29.1504,29.1504,29.121,29.121,3300.0
2010-06-25 13:50:00,39.57,39.6,39.55,39.6,5700.0,29.121,29.143,29.1062,29.143,5700.0
2010-06-25 14:00:00,39.6,39.62,39.55,39.55,4100.0,29.143,29.1578,29.1062,29.1062,4100.0
2010-06-25 14:10:00,39.63,39.64,39.58,39.64,3000.0,29.1651,29.1725,29.1283,29.1725,3000.0
2010-06-25 14:20:00,39.61,39.63,39.58,39.58,4000.0,29.1504,29.1651,29.1283,29.1283,4000.0
2010-06-25 14:30:00,39.59,39.61,39.53,39.58,2600.0,29.1357,29.1504,29.0915,29.1283,2600.0
2010-06-25 14:40:00,39.6,39.65,39.59,39.59,5200.0,29.143,29.1798,29.1357,29.1357,5200.0
2010-06-25 14:50:00,39.61,39.63,39.58,39.58,8700.0,29.1504,29.1651,29.1283,29.1283,8700.0
2010-06-25 15:00:00,39.58,39.58,39.53,39.53,6400.0,29.1283,29.1283,29.0915,29.0915,6400.0
2010-06-25 15:10:00,39.58,39.58,39.41,39.43,8100.0,29.1283,29.1283,29.0032,29.0179,8100.0
2010-06-25 15:20:00,39.46,39.51,39.45,39.48,23500.0,29.04,29.0768,29.0327,29.0547,23500.0
2010-06-25 15:30:00,39.49,39.58,39.48,39.58,3900.0,29.0621,29.1283,29.0547,29.1283,3900.0
2010-06-25 15:40:00,39.6,39.65,39.39,39.43,91200.0,29.143,29.1798,28.9885,29.0179,91200.0
2010-06-25 15:50:00,39.45,39.54,39.42,39.54,14000.0,29.0327,29.0989,29.0106,29.0989,14000.0
2010-06-28 09:30:00,39.63,39.63,39.55,39.55,4900.0,29.1651,29.1651,29.1062,29.1062,4900.0
2010-06-28 09:40:00,39.37,39.38,39.25,39.25,1600.0,28.9738,28.9811,28.8855,28.8855,1600.0
2010-06-28 09:50:00,39.28,39.29,39.18,39.24,1600.0,28.9075,28.9149,28.8339,28.8781,1600.0
2010-06-28 10:00:00,39.22,39.28,39.19,39.26,1500.0,28.8634,28.9075,28.8413,28.8928,1500.0
2010-06-28 10:10:00,39.21,39.27,39.19,39.27,600.0,28.856,28.9002,28.8413,28.9002,600.0
2010-06-28 10:20:00,39.26,39.4,39.26,39.4,1100.0,28.8928,28.9959,28.8928,28.9959,1100.0
2010-06-28 10:30:00,39.35,39.37,39.26,39.27,2200.0,28.9591,28.9738,28.8928,28.9002,2200.0
2010-06-28 10:40:00,39.32,39.35,39.32,39.35,800.0,28.937,28.9591,28.937,28.9591,800.0
2010-06-28 10:50:00,39.36,39.43,39.36,39.42,900.0,28.9664,29.0179,28.9664,29.0106,900.0
2010-06-28 11:00:00,39.45,39.59,39.45,39.55,900.0,29.0327,29.1357,29.0327,29.1062,900.0
2010-06-28 11:10:00,39.55,39.55,39.5,39.5,400.0,29.1062,29.1062,29.0694,29.0694,400.0
2010-06-28 11:20:00,39.47,39.53,39.47,39.49,2700.0,29.0474,29.0915,29.0474,29.0621,2700.0
2010-06-28 11:30:00,39.54,39.62,39.54,39.62,500.0,29.0989,29.1578,29.0989,29.1578,500.0
2010-06-28 11:40:00,39.63,39.65,39.63,39.63,1600.0,29.1651,29.1798,29.1651,29.1651,1600.0
2010-06-28 11:50:00,39.62,39.62,39.57,39.57,900.0,29.1578,29.1578,29.121,29.121,900.0
2010-06-28 12:00:00,39.44,39.44,39.44,39.44,600.0,29.0253,29.0253,29.0253,29.0253,600.0
2010-06-28 12:10:00,39.43,39.43,39.4,39.4,500.0,29.0179,29.0179,28.9959,28.9959,500.0
2010-06-28 12:20:00,39.38,39.45,39.37,39.45,1400.0,28.9811,29.0327,28.9738,29.0327,1400.0
2010-06-28 12:30:00,39.43,39.43,39.38,39.38,3800.0,29.0179,29.0179,28.9811,28.9811,3800.0
2010-06-28 12:40:00,39.38,39.41,39.38,39.41,3500.0,28.9811,29.0032,28.9811,29.0032,3500.0
2010-06-28 12:50:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-06-28 13:00:00,39.36,39.36,39.34,39.34,700.0,28.9664,28.9664,28.9517,28.9517,700.0
2010-06-28 13:10:00,39.27,39.28,39.27,39.28,500.0,28.9002,28.9075,28.9002,28.9075,500.0
2010-06-28 13:20:00,39.25,39.3,39.25,39.3,500.0,28.8855,28.9223,28.8855,28.9223,500.0
2010-06-28 13:30:00,39.24,39.24,39.2,39.2,300.0,28.8781,28.8781,28.8487,28.8487,300.0
2010-06-28 13:40:00,39.25,39.3,39.25,39.27,600.0,28.8855,28.9223,28.8855,28.9002,600.0
2010-06-28 13:50:00,39.32,39.32,39.32,39.32,100.0,28.937,28.937,28.937,28.937,100.0
2010-06-28 14:00:00,39.28,39.34,39.28,39.31,700.0,28.9075,28.9517,28.9075,28.9296,700.0
2010-06-28 14:10:00,39.35,39.4,39.35,39.35,400.0,28.9591,28.9959,28.9591,28.9591,400.0
2010-06-28 14:20:00,39.34,39.34,39.32,39.32,5100.0,28.9517,28.9517,28.937,28.937,5100.0
2010-06-28 14:30:00,39.31,39.33,39.31,39.33,200.0,28.9296,28.9443,28.9296,28.9443,200.0
2010-06-28 14:40:00,39.38,39.38,39.38,39.38,400.0,28.9811,28.9811,28.9811,28.9811,400.0
2010-06-28 14:50:00,39.38,39.39,39.37,39.37,2000.0,28.9811,28.9885,28.9738,28.9738,2000.0
2010-06-28 15:00:00,39.38,39.47,39.38,39.44,6300.0,28.9811,29.0474,28.9811,29.0253,6300.0
2010-06-28 15:10:00,39.4,39.4,39.34,39.39,25500.0,28.9959,28.9959,28.9517,28.9885,25500.0
2010-06-28 15:20:00,39.39,39.39,39.27,39.27,17100.0,28.9885,28.9885,28.9002,28.9002,17100.0
2010-06-28 15:30:00,39.25,39.33,39.25,39.29,1300.0,28.8855,28.9443,28.8855,28.9149,1300.0
2010-06-28 15:40:00,39.29,39.36,39.29,39.32,1300.0,28.9149,28.9664,28.9149,28.937,1300.0
2010-06-28 15:50:00,39.26,39.26,39.21,39.21,2600.0,28.8928,28.8928,28.856,28.856,2600.0
2010-06-29 09:30:00,38.51,38.6,38.45,38.54,2300.0,28.3409,28.4071,28.2967,28.3629,2300.0
2010-06-29 09:40:00,38.38,38.38,38.29,38.29,600.0,28.2452,28.2452,28.179,28.179,600.0
2010-06-29 09:50:00,38.29,38.32,38.29,38.32,4000.0,28.179,28.201,28.179,28.201,4000.0
2010-06-29 10:00:00,38.29,38.29,38.11,38.19,15200.0,28.179,28.179,28.0465,28.1054,15200.0
2010-06-29 10:10:00,38.21,38.21,38.19,38.19,1100.0,28.1201,28.1201,28.1054,28.1054,1100.0
2010-06-29 10:20:00,38.12,38.19,38.0,38.0,3400.0,28.0539,28.1054,27.9655,27.9655,3400.0
2010-06-29 10:30:00,38.1,38.11,38.1,38.11,1500.0,28.0391,28.0465,28.0391,28.0465,1500.0
2010-06-29 10:40:00,38.18,38.18,38.18,38.18,300.0,28.098,28.098,28.098,28.098,300.0
2010-06-29 10:50:00,38.1,38.12,38.1,38.12,3100.0,28.0391,28.0539,28.0391,28.0539,3100.0
2010-06-29 11:00:00,38.25,38.25,38.17,38.17,1900.0,28.1495,28.1495,28.0907,28.0907,1900.0
2010-06-29 11:10:00,38.35,38.35,38.29,38.29,800.0,28.2231,28.2231,28.179,28.179,800.0
2010-06-29 11:20:00,38.29,38.29,38.19,38.19,900.0,28.179,28.179,28.1054,28.1054,900.0
2010-06-29 11:30:00,38.19,38.19,38.19,38.19,0.0,28.1054,28.1054,28.1054,28.1054,0.0
2010-06-29 11:40:00,38.14,38.14,38.14,38.14,100.0,28.0686,28.0686,28.0686,28.0686,100.0
2010-06-29 11:50:00,38.16,38.16,38.16,38.16,100.0,28.0833,28.0833,28.0833,28.0833,100.0
2010-06-29 12:00:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:10:00,38.16,38.16,38.16,38.16,0.0,28.0833,28.0833,28.0833,28.0833,0.0
2010-06-29 12:20:00,38.17,38.17,38.17,38.17,500.0,28.0907,28.0907,28.0907,28.0907,500.0
2010-06-29 12:30:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:40:00,38.17,38.17,38.17,38.17,0.0,28.0907,28.0907,28.0907,28.0907,0.0
2010-06-29 12:50:00,38.12,38.12,38.12,38.12,1300.0,28.0539,28.0539,28.0539,28.0539,1300.0
2010-06-29 13:00:00,38.1,38.15,38.1,38.15,4000.0,28.0391,28.0759,28.0391,28.0759,4000.0
2010-06-29 13:10:00,38.09,38.1,38.09,38.1,4000.0,28.0318,28.0391,28.0318,28.0391,4000.0
2010-06-29 13:20:00,38.09,38.09,38.09,38.09,100.0,28.0318,28.0318,28.0318,28.0318,100.0
2010-06-29 13:30:00,38.03,38.03,38.0,38.0,200.0,27.9876,27.9876,27.9655,27.9655,200.0
2010-06-29 13:40:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-06-29 13:50:00,37.98,37.98,37.98,37.98,500.0,27.9508,27.9508,27.9508,27.9508,500.0
2010-06-29 14:00:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:10:00,37.98,37.98,37.98,37.98,0.0,27.9508,27.9508,27.9508,27.9508,0.0
2010-06-29 14:20:00,38.08,38.09,38.03,38.07,7100.0,28.0244,28.0318,27.9876,28.0171,7100.0
2010-06-29 14:30:00,38.12,38.12,38.12,38.12,200.0,28.0539,28.0539,28.0539,28.0539,200.0
2010-06-29 14:40:00,38.12,38.12,38.12,38.12,0.0,28.0539,28.0539,28.0539,28.0539,0.0
2010-06-29 14:50:00,38.11,38.11,38.01,38.03,3400.0,28.0465,28.0465,27.9729,27.9876,3400.0
2010-06-29 15:00:00,38.03,38.03,38.03,38.03,0.0,27.9876,27.9876,27.9876,27.9876,0.0
2010-06-29 15:10:00,38.04,38.05,38.0,38.01,400.0,27.995,28.0023,27.9655,27.9729,400.0
2010-06-29 15:20:00,37.89,37.92,37.89,37.92,200.0,27.8846,27.9067,27.8846,27.9067,200.0
2010-06-29 15:30:00,37.89,38.0,37.89,37.97,800.0,27.8846,27.9655,27.8846,27.9435,800.0
2010-06-29 15:40:00,37.91,37.91,37.75,37.8,1110700.0,27.8993,27.8993,27.7816,27.8184,1110700.0
2010-06-29 15:50:00,37.92,38.01,37.92,37.97,3000.0,27.9067,27.9729,27.9067,27.9435,3000.0
2010-06-30 09:30:00,37.97,38.05,37.95,38.01,8600.0,27.9435,28.0023,27.9287,27.9729,8600.0
2010-06-30 09:40:00,38.05,38.25,38.05,38.25,14500.0,28.0023,28.1495,28.0023,28.1495,14500.0
2010-06-30 09:50:00,38.18,38.19,38.18,38.19,1200.0,28.098,28.1054,28.098,28.1054,1200.0
2010-06-30 10:00:00,38.15,38.15,38.15,38.15,1700.0,28.0759,28.0759,28.0759,28.0759,1700.0
2010-06-30 10:10:00,38.15,38.2,38.15,38.2,1200.0,28.0759,28.1127,28.0759,28.1127,1200.0
2010-06-30 10:20:00,38.2,38.2,38.2,38.2,0.0,28.1127,28.1127,28.1127,28.1127,0.0
2010-06-30 10:30:00,38.12,38.12,38.12,38.12,200.0,28.0539,28.0539,28.0539,28.0539,200.0
2010-06-30 10:40:00,38.1,38.1,38.08,38.08,400.0,28.0391,28.0391,28.0244,28.0244,400.0
2010-06-30 10:50:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 11:00:00,38.07,38.07,38.07,38.07,100.0,28.0171,28.0171,28.0171,28.0171,100.0
2010-06-30 11:10:00,38.07,38.07,38.07,38.07,0.0,28.0171,28.0171,28.0171,28.0171,0.0
2010-06-30 11:20:00,38.2,38.2,38.19,38.2,5600.0,28.1127,28.1127,28.1054,28.1127,5600.0
2010-06-30 11:30:00,38.17,38.2,38.17,38.2,1400.0,28.0907,28.1127,28.0907,28.1127,1400.0
2010-06-30 11:40:00,38.26,38.27,38.24,38.24,800.0,28.1569,28.1642,28.1422,28.1422,800.0
2010-06-30 11:50:00,38.24,38.24,38.24,38.24,0.0,28.1422,28.1422,28.1422,28.1422,0.0
2010-06-30 12:00:00,38.18,38.18,38.18,38.18,1300.0,28.098,28.098,28.098,28.098,1300.0
2010-06-30 12:10:00,38.24,38.24,38.23,38.23,1600.0,28.1422,28.1422,28.1348,28.1348,1600.0
2010-06-30 12:20:00,38.23,38.25,38.23,38.25,200.0,28.1348,28.1495,28.1348,28.1495,200.0
2010-06-30 12:30:00,38.14,38.14,38.13,38.13,2000.0,28.0686,28.0686,28.0612,28.0612,2000.0
2010-06-30 12:40:00,38.16,38.16,38.16,38.16,200.0,28.0833,28.0833,28.0833,28.0833,200.0
2010-06-30 12:50:00,38.08,38.08,38.08,38.08,200.0,28.0244,28.0244,28.0244,28.0244,200.0
2010-06-30 13:00:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:10:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:20:00,38.08,38.08,38.08,38.08,0.0,28.0244,28.0244,28.0244,28.0244,0.0
2010-06-30 13:30:00,38.15,38.15,38.07,38.07,600.0,28.0759,28.0759,28.0171,28.0171,600.0
2010-06-30 13:40:00,38.08,38.08,38.05,38.05,2600.0,28.0244,28.0244,28.0023,28.0023,2600.0
2010-06-30 13:50:00,38.1,38.1,38.1,38.1,200.0,28.0391,28.0391,28.0391,28.0391,200.0
2010-06-30 14:00:00,38.14,38.14,38.11,38.11,200.0,28.0686,28.0686,28.0465,28.0465,200.0
2010-06-30 14:10:00,38.11,38.11,38.11,38.11,0.0,28.0465,28.0465,28.0465,28.0465,0.0
2010-06-30 14:20:00,38.02,38.03,38.02,38.03,500.0,27.9803,27.9876,27.9803,27.9876,500.0
2010-06-30 14:30:00,38.04,38.04,38.04,38.04,100.0,27.995,27.995,27.995,27.995,100.0
2010-06-30 14:40:00,37.97,37.97,37.97,37.97,100.0,27.9435,27.9435,27.9435,27.9435,100.0
2010-06-30 14:50:00,38.06,38.06,38.04,38.04,1200.0,28.0097,28.0097,27.995,27.995,1200.0
2010-06-30 15:00:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:10:00,38.04,38.04,38.04,38.04,0.0,27.995,27.995,27.995,27.995,0.0
2010-06-30 15:20:00,37.92,37.92,37.89,37.89,1400.0,27.9067,27.9067,27.8846,27.8846,1400.0
2010-06-30 15:30:00,37.89,37.89,37.73,37.73,2400.0,27.8846,27.8846,27.7668,27.7668,2400.0
2010-06-30 15:40:00,37.69,37.71,37.57,37.58,4600.0,27.7374,27.7521,27.6491,27.6565,4600.0
2010-06-30 15:50:00,37.67,37.68,37.6,37.65,2200.0,27.7227,27.73,27.6712,27.708,2200.0
2010-07-01 09:30:00,37.64,37.87,37.64,37.87,13200.0,27.7006,27.8699,27.7006,27.8699,13200.0
2010-07-01 09:40:00,37.91,37.93,37.82,37.82,40700.0,27.8993,27.914,27.8331,27.8331,40700.0
2010-07-01 09:50:00,37.87,37.87,37.76,37.78,150500.0,27.8699,27.8699,27.7889,27.8036,150500.0
2010-07-01 10:00:00,37.73,37.73,37.58,37.67,24000.0,27.7668,27.7668,27.6565,27.7227,24000.0
2010-07-01 10:10:00,37.67,37.69,37.44,37.44,7900.0,27.7227,27.7374,27.5534,27.5534,7900.0
2010-07-01 10:20:00,37.49,37.58,37.47,37.54,36900.0,27.5902,27.6565,27.5755,27.627,36900.0
2010-07-01 10:30:00,37.55,37.55,37.33,37.36,22400.0,27.6344,27.6344,27.4725,27.4945,22400.0
2010-07-01 10:40:00,37.3,37.42,37.22,37.41,36300.0,27.4504,27.5387,27.3915,27.5313,36300.0
2010-07-01 10:50:00,37.35,37.38,37.29,37.32,18000.0,27.4872,27.5093,27.443,27.4651,18000.0
2010-07-01 11:00:00,37.28,37.3,37.11,37.11,4700.0,27.4357,27.4504,27.3106,27.3106,4700.0
2010-07-01 11:10:00,37.24,37.34,37.23,37.34,6200.0,27.4062,27.4798,27.3989,27.4798,6200.0
2010-07-01 11:20:00,37.27,37.42,37.26,37.41,4900.0,27.4283,27.5387,27.421,27.5313,4900.0
2010-07-01 11:30:00,37.35,37.43,37.35,37.43,4300.0,27.4872,27.5461,27.4872,27.5461,4300.0
2010-07-01 11:40:00,37.46,37.53,37.41,37.43,56900.0,27.5681,27.6197,27.5313,27.5461,56900.0
2010-07-01 11:50:00,37.42,37.43,37.33,37.33,20000.0,27.5387,27.5461,27.4725,27.4725,20000.0
2010-07-01 12:00:00,37.38,37.43,37.29,37.29,14900.0,27.5093,27.5461,27.443,27.443,14900.0
2010-07-01 12:10:00,37.26,37.36,37.24,37.36,18600.0,27.421,27.4945,27.4062,27.4945,18600.0
2010-07-01 12:20:00,37.36,37.36,37.36,37.36,0.0,27.4945,27.4945,27.4945,27.4945,0.0
2010-07-01 12:30:00,37.4,37.4,37.4,37.4,100.0,27.524,27.524,27.524,27.524,100.0
2010-07-01 12:40:00,37.49,37.75,37.49,37.69,92100.0,27.5902,27.7816,27.5902,27.7374,92100.0
2010-07-01 12:50:00,37.73,37.75,37.59,37.61,44600.0,27.7668,27.7816,27.6638,27.6785,44600.0
2010-07-01 13:00:00,37.62,37.65,37.59,37.64,54500.0,27.6859,27.708,27.6638,27.7006,54500.0
2010-07-01 13:10:00,37.58,37.69,37.57,37.68,5400.0,27.6565,27.7374,27.6491,27.73,5400.0
2010-07-01 13:20:00,37.67,37.67,37.67,37.67,400.0,27.7227,27.7227,27.7227,27.7227,400.0
2010-07-01 13:30:00,37.76,37.76,37.73,37.76,300.0,27.7889,27.7889,27.7668,27.7889,300.0
2010-07-01 13:40:00,37.77,37.77,37.63,37.63,600.0,27.7963,27.7963,27.6932,27.6932,600.0
2010-07-01 13:50:00,37.67,37.7,37.67,37.7,1800.0,27.7227,27.7448,27.7227,27.7448,1800.0
2010-07-01 14:00:00,37.75,37.75,37.75,37.75,100.0,27.7816,27.7816,27.7816,27.7816,100.0
2010-07-01 14:10:00,37.75,37.87,37.75,37.8,7300.0,27.7816,27.8699,27.7816,27.8184,7300.0
2010-07-01 14:20:00,37.76,37.79,37.74,37.74,25200.0,27.7889,27.811,27.7742,27.7742,25200.0
2010-07-01 14:30:00,37.72,37.79,37.7,37.71,33000.0,27.7595,27.811,27.7448,27.7521,33000.0
2010-07-01 14:40:00,37.72,37.72,37.56,37.56,28600.0,27.7595,27.7595,27.6417,27.6417,28600.0
2010-07-01 14:50:00,37.6,37.6,37.6,37.6,400.0,27.6712,27.6712,27.6712,27.6712,400.0
2010-07-01 15:00:00,37.7,37.77,37.66,37.77,6000.0,27.7448,27.7963,27.7153,27.7963,6000.0
2010-07-01 15:10:00,37.74,37.75,37.69,37.69,7900.0,27.7742,27.7816,27.7374,27.7374,7900.0
2010-07-01 15:20:00,37.66,37.66,37.63,37.64,400.0,27.7153,27.7153,27.6932,27.7006,400.0
2010-07-01 15:30:00,37.73,37.85,37.73,37.85,7100.0,27.7668,27.8552,27.7668,27.8552,7100.0
2010-07-01 15:40:00,37.8,37.83,37.8,37.83,2000.0,27.8184,27.8404,27.8184,27.8404,2000.0
2010-07-01 15:50:00,37.72,37.84,37.71,37.83,3200.0,27.7595,27.8478,27.7521,27.8404,3200.0
2010-07-02 09:30:00,38.07,38.07,37.87,37.98,1400.0,28.0171,28.0171,27.8699,27.9508,1400.0
2010-07-02 09:40:00,38.1,38.1,37.97,37.97,1000.0,28.0391,28.0391,27.9435,27.9435,1000.0
2010-07-02 09:50:00,37.97,37.97,37.97,37.97,0.0,27.9435,27.9435,27.9435,27.9435,0.0
2010-07-02 10:00:00,37.81,37.83,37.78,37.83,8900.0,27.8257,27.8404,27.8036,27.8404,8900.0
2010-07-02 10:10:00,37.88,37.94,37.88,37.93,3400.0,27.8772,27.9214,27.8772,27.914,3400.0
2010-07-02 10:20:00,37.98,37.98,37.93,37.93,1100.0,27.9508,27.9508,27.914,27.914,1100.0
2010-07-02 10:30:00,37.91,37.91,37.9,37.9,2500.0,27.8993,27.8993,27.892,27.892,2500.0
2010-07-02 10:40:00,37.9,37.93,37.9,37.91,6100.0,27.892,27.914,27.892,27.8993,6100.0
2010-07-02 10:50:00,37.8,37.8,37.79,37.79,4800.0,27.8184,27.8184,27.811,27.811,4800.0
2010-07-02 11:00:00,37.79,37.79,37.76,37.76,1100.0,27.811,27.811,27.7889,27.7889,1100.0
2010-07-02 11:10:00,37.81,37.82,37.78,37.78,300.0,27.8257,27.8331,27.8036,27.8036,300.0
2010-07-02 11:20:00,37.74,37.78,37.71,37.71,2200.0,27.7742,27.8036,27.7521,27.7521,2200.0
2010-07-02 11:30:00,37.71,37.71,37.63,37.63,1400.0,27.7521,27.7521,27.6932,27.6932,1400.0
2010-07-02 11:40:00,37.52,37.58,37.5,37.58,2700.0,27.6123,27.6565,27.5976,27.6565,2700.0
2010-07-02 11:50:00,37.59,37.6,37.55,37.6,600.0,27.6638,27.6712,27.6344,27.6712,600.0
2010-07-02 12:00:00,37.6,37.6,37.6,37.6,0.0,27.6712,27.6712,27.6712,27.6712,0.0
2010-07-02 12:10:00,37.62,37.62,37.62,37.62,100.0,27.6859,27.6859,27.6859,27.6859,100.0
2010-07-02 12:20:00,37.57,37.63,37.56,37.6,1200.0,27.6491,27.6932,27.6417,27.6712,1200.0
2010-07-02 12:30:00,37.65,37.65,37.57,37.6,1300.0,27.708,27.708,27.6491,27.6712,1300.0
2010-07-02 12:40:00,37.6,37.62,37.58,37.6,800.0,27.6712,27.6859,27.6565,27.6712,800.0
2010-07-02 12:50:00,37.61,37.61,37.54,37.54,800.0,27.6785,27.6785,27.627,27.627,800.0
2010-07-02 13:00:00,37.52,37.52,37.47,37.5,800.0,27.6123,27.6123,27.5755,27.5976,800.0
2010-07-02 13:10:00,37.55,37.55,37.55,37.55,100.0,27.6344,27.6344,27.6344,27.6344,100.0
2010-07-02 13:20:00,37.57,37.57,37.56,37.56,3100.0,27.6491,27.6491,27.6417,27.6417,3100.0
2010-07-02 13:30:00,37.53,37.63,37.53,37.6,700.0,27.6197,27.6932,27.6197,27.6712,700.0
2010-07-02 13:40:00,37.59,37.61,37.56,37.61,300.0,27.6638,27.6785,27.6417,27.6785,300.0
2010-07-02 13:50:00,37.63,37.66,37.59,37.65,8600.0,27.6932,27.7153,27.6638,27.708,8600.0
2010-07-02 14:00:00,37.65,37.66,37.63,37.63,1100.0,27.708,27.7153,27.6932,27.6932,1100.0
2010-07-02 14:10:00,37.62,37.62,37.57,37.61,1500.0,27.6859,27.6859,27.6491,27.6785,1500.0
2010-07-02 14:20:00,37.62,37.65,37.55,37.6,6400.0,27.6859,27.708,27.6344,27.6712,6400.0
2010-07-02 14:30:00,37.61,37.61,37.57,37.59,72400.0,27.6785,27.6785,27.6491,27.6638,72400.0
2010-07-02 14:40:00,37.62,37.62,37.6,37.62,12000.0,27.6859,27.6859,27.6712,27.6859,12000.0
2010-07-02 14:50:00,37.59,37.61,37.59,37.61,300.0,27.6638,27.6785,27.6638,27.6785,300.0
2010-07-02 15:00:00,37.62,37.7,37.62,37.7,200.0,27.6859,27.7448,27.6859,27.7448,200.0
2010-07-02 15:10:00,37.7,37.7,37.68,37.68,300.0,27.7448,27.7448,27.73,27.73,300.0
2010-07-02 15:20:00,37.67,37.8,37.67,37.75,3700.0,27.7227,27.8184,27.7227,27.7816,3700.0
2010-07-02 15:30:00,37.73,37.8,37.72,37.8,1400.0,27.7668,27.8184,27.7595,27.8184,1400.0
2010-07-02 15:40:00,37.85,37.91,37.85,37.91,3500.0,27.8552,27.8993,27.8552,27.8993,3500.0
2010-07-02 15:50:00,37.87,37.87,37.68,37.68,4500.0,27.8699,27.8699,27.73,27.73,4500.0
2010-07-06 09:30:00,38.62,38.62,38.42,38.42,26800.0,28.4218,28.4218,28.2746,28.2746,26800.0
2010-07-06 09:40:00,38.44,38.47,38.42,38.46,9200.0,28.2894,28.3114,28.2746,28.3041,9200.0
2010-07-06 09:50:00,38.52,38.54,38.52,38.53,600.0,28.3482,28.3629,28.3482,28.3556,600.0
2010-07-06 10:00:00,38.49,38.69,38.45,38.69,9400.0,28.3262,28.4733,28.2967,28.4733,9400.0
2010-07-06 10:10:00,38.68,38.75,38.68,38.75,200.0,28.466,28.5175,28.466,28.5175,200.0
2010-07-06 10:20:00,38.71,38.71,38.64,38.64,400.0,28.4881,28.4881,28.4365,28.4365,400.0
2010-07-06 10:30:00,38.62,38.62,38.6,38.6,800.0,28.4218,28.4218,28.4071,28.4071,800.0
2010-07-06 10:40:00,38.61,38.64,38.58,38.64,7000.0,28.4145,28.4365,28.3924,28.4365,7000.0
2010-07-06 10:50:00,38.64,38.64,38.58,38.58,5700.0,28.4365,28.4365,28.3924,28.3924,5700.0
2010-07-06 11:00:00,38.56,38.56,38.54,38.55,600.0,28.3777,28.3777,28.3629,28.3703,600.0
2010-07-06 11:10:00,38.58,38.58,38.55,38.55,700.0,28.3924,28.3924,28.3703,28.3703,700.0
2010-07-06 11:20:00,38.55,38.55,38.45,38.47,800.0,28.3703,28.3703,28.2967,28.3114,800.0
2010-07-06 11:30:00,38.51,38.54,38.51,38.54,200.0,28.3409,28.3629,28.3409,28.3629,200.0
2010-07-06 11:40:00,38.52,38.52,38.52,38.52,100.0,28.3482,28.3482,28.3482,28.3482,100.0
2010-07-06 11:50:00,38.53,38.53,38.53,38.53,100.0,28.3556,28.3556,28.3556,28.3556,100.0
2010-07-06 12:00:00,38.56,38.56,38.56,38.56,100.0,28.3777,28.3777,28.3777,28.3777,100.0
2010-07-06 12:10:00,38.52,38.54,38.52,38.54,200.0,28.3482,28.3629,28.3482,28.3629,200.0
2010-07-06 12:20:00,38.54,38.54,38.42,38.42,300.0,28.3629,28.3629,28.2746,28.2746,300.0
2010-07-06 12:30:00,38.47,38.47,38.47,38.47,100.0,28.3114,28.3114,28.3114,28.3114,100.0
2010-07-06 12:40:00,38.44,38.44,38.39,38.39,1700.0,28.2894,28.2894,28.2526,28.2526,1700.0
2010-07-06 12:50:00,38.23,38.23,38.23,38.23,100.0,28.1348,28.1348,28.1348,28.1348,100.0
2010-07-06 13:00:00,38.3,38.3,38.3,38.3,100.0,28.1863,28.1863,28.1863,28.1863,100.0
2010-07-06 13:10:00,38.28,38.28,38.25,38.25,900.0,28.1716,28.1716,28.1495,28.1495,900.0
2010-07-06 13:20:00,38.25,38.31,38.24,38.31,1300.0,28.1495,28.1937,28.1422,28.1937,1300.0
2010-07-06 13:30:00,38.31,38.31,38.31,38.31,300.0,28.1937,28.1937,28.1937,28.1937,300.0
2010-07-06 13:40:00,38.19,38.19,38.13,38.13,2000.0,28.1054,28.1054,28.0612,28.0612,2000.0
2010-07-06 13:50:00,38.15,38.15,38.09,38.09,1100.0,28.0759,28.0759,28.0318,28.0318,1100.0
2010-07-06 14:00:00,38.14,38.14,38.0,38.0,4000.0,28.0686,28.0686,27.9655,27.9655,4000.0
2010-07-06 14:10:00,38.0,38.0,38.0,38.0,0.0,27.9655,27.9655,27.9655,27.9655,0.0
2010-07-06 14:20:00,38.04,38.1,38.04,38.1,700.0,27.995,28.0391,27.995,28.0391,700.0
2010-07-06 14:30:00,38.09,38.14,38.09,38.13,3600.0,28.0318,28.0686,28.0318,28.0612,3600.0
2010-07-06 14:40:00,38.15,38.15,38.1,38.1,1300.0,28.0759,28.0759,28.0391,28.0391,1300.0
2010-07-06 14:50:00,38.09,38.11,38.05,38.08,1500.0,28.0318,28.0465,28.0023,28.0244,1500.0
2010-07-06 15:00:00,37.94,37.95,37.94,37.95,700.0,27.9214,27.9287,27.9214,27.9287,700.0
2010-07-06 15:10:00,37.98,38.02,37.95,38.0,500.0,27.9508,27.9803,27.9287,27.9655,500.0
2010-07-06 15:20:00,37.88,37.88,37.88,37.88,700.0,27.8772,27.8772,27.8772,27.8772,700.0
2010-07-06 15:30:00,37.97,38.01,37.96,38.0,900.0,27.9435,27.9729,27.9361,27.9655,900.0
2010-07-06 15:40:00,38.0,38.09,38.0,38.09,4300.0,27.9655,28.0318,27.9655,28.0318,4300.0
2010-07-06 15:50:00,38.07,38.12,38.02,38.12,900.0,28.0171,28.0539,27.9803,28.0539,900.0
2010-07-07 09:30:00,38.1,38.34,38.1,38.34,9000.0,28.0391,28.2158,28.0391,28.2158,9000.0
2010-07-07 09:40:00,38.34,38.34,38.34,38.34,0.0,28.2158,28.2158,28.2158,28.2158,0.0
2010-07-07 09:50:00,38.38,38.38,38.34,38.34,800.0,28.2452,28.2452,28.2158,28.2158,800.0
2010-07-07 10:00:00,38.54,38.55,38.54,38.54,1200.0,28.3629,28.3703,28.3629,28.3629,1200.0
2010-07-07 10:10:00,38.58,38.63,38.58,38.63,900.0,28.3924,28.4292,28.3924,28.4292,900.0
2010-07-07 10:20:00,38.58,38.58,38.53,38.53,500.0,28.3924,28.3924,28.3556,28.3556,500.0
2010-07-07 10:30:00,38.58,38.68,38.58,38.68,1200.0,28.3924,28.466,28.3924,28.466,1200.0
2010-07-07 10:40:00,38.68,38.77,38.68,38.77,400.0,28.466,28.5322,28.466,28.5322,400.0
2010-07-07 10:50:00,38.79,38.83,38.79,38.82,600.0,28.5469,28.5764,28.5469,28.569,600.0
2010-07-07 11:00:00,38.8,38.8,38.78,38.78,1200.0,28.5543,28.5543,28.5396,28.5396,1200.0
2010-07-07 11:10:00,38.75,38.75,38.69,38.69,1300.0,28.5175,28.5175,28.4733,28.4733,1300.0
2010-07-07 11:20:00,38.66,38.66,38.66,38.66,1400.0,28.4513,28.4513,28.4513,28.4513,1400.0
2010-07-07 11:30:00,38.78,38.78,38.78,38.78,100.0,28.5396,28.5396,28.5396,28.5396,100.0
2010-07-07 11:40:00,38.67,38.67,38.67,38.67,700.0,28.4586,28.4586,28.4586,28.4586,700.0
2010-07-07 11:50:00,38.68,38.68,38.68,38.68,5000.0,28.466,28.466,28.466,28.466,5000.0
2010-07-07 12:00:00,38.68,38.72,38.68,38.72,6100.0,28.466,28.4954,28.466,28.4954,6100.0
2010-07-07 12:10:00,38.73,38.74,38.7,38.71,6700.0,28.5028,28.5101,28.4807,28.4881,6700.0
2010-07-07 12:20:00,38.71,38.72,38.7,38.72,1100.0,28.4881,28.4954,28.4807,28.4954,1100.0
2010-07-07 12:30:00,38.73,38.73,38.73,38.73,200.0,28.5028,28.5028,28.5028,28.5028,200.0
2010-07-07 12:40:00,38.76,38.76,38.76,38.76,100.0,28.5249,28.5249,28.5249,28.5249,100.0
2010-07-07 12:50:00,38.8,38.8,38.8,38.8,2500.0,28.5543,28.5543,28.5543,28.5543,2500.0
2010-07-07 13:00:00,38.81,38.81,38.81,38.81,500.0,28.5617,28.5617,28.5617,28.5617,500.0
2010-07-07 13:10:00,38.93,38.93,38.93,38.93,200.0,28.65,28.65,28.65,28.65,200.0
2010-07-07 13:20:00,38.91,39.01,38.89,39.01,1100.0,28.6352,28.7088,28.6205,28.7088,1100.0
2010-07-07 13:30:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:40:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 13:50:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-07-07 14:00:00,39.04,39.05,39.04,39.05,1800.0,28.7309,28.7383,28.7309,28.7383,1800.0
2010-07-07 14:10:00,39.05,39.05,39.05,39.05,0.0,28.7383,28.7383,28.7383,28.7383,0.0
2010-07-07 14:20:00,39.03,39.03,38.99,39.0,3700.0,28.7236,28.7236,28.6941,28.7015,3700.0
2010-07-07 14:30:00,39.0,39.0,39.0,39.0,0.0,28.7015,28.7015,28.7015,28.7015,0.0
2010-07-07 14:40:00,38.95,38.95,38.95,38.95,23200.0,28.6647,28.6647,28.6647,28.6647,23200.0
2010-07-07 14:50:00,38.94,39.0,38.94,39.0,2300.0,28.6573,28.7015,28.6573,28.7015,2300.0
2010-07-07 15:00:00,39.0,39.0,38.96,38.96,500.0,28.7015,28.7015,28.672,28.672,500.0
2010-07-07 15:10:00,39.0,39.08,39.0,39.08,13200.0,28.7015,28.7604,28.7015,28.7604,13200.0
2010-07-07 15:20:00,39.06,39.08,39.06,39.08,20800.0,28.7456,28.7604,28.7456,28.7604,20800.0
2010-07-07 15:30:00,39.18,39.18,39.18,39.18,300.0,28.8339,28.8339,28.8339,28.8339,300.0
2010-07-07 15:40:00,39.18,39.25,39.18,39.24,1900.0,28.8339,28.8855,28.8339,28.8781,1900.0
2010-07-07 15:50:00,39.25,39.3,39.22,39.23,1100.0,28.8855,28.9223,28.8634,28.8707,1100.0
2010-07-08 09:30:00,39.59,39.61,39.49,39.61,8900.0,29.1357,29.1504,29.0621,29.1504,8900.0
2010-07-08 09:40:00,39.5,39.5,39.49,39.49,1100.0,29.0694,29.0694,29.0621,29.0621,1100.0
2010-07-08 09:50:00,39.38,39.38,39.38,39.38,1900.0,28.9811,28.9811,28.9811,28.9811,1900.0
2010-07-08 10:00:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 10:10:00,39.41,39.41,39.41,39.41,100.0,29.0032,29.0032,29.0032,29.0032,100.0
2010-07-08 10:20:00,39.42,39.5,39.42,39.49,1600.0,29.0106,29.0694,29.0106,29.0621,1600.0
2010-07-08 10:30:00,39.45,39.45,39.45,39.45,1000.0,29.0327,29.0327,29.0327,29.0327,1000.0
2010-07-08 10:40:00,39.38,39.38,39.38,39.38,100.0,28.9811,28.9811,28.9811,28.9811,100.0
2010-07-08 10:50:00,39.43,39.43,39.33,39.34,4900.0,29.0179,29.0179,28.9443,28.9517,4900.0
2010-07-08 11:00:00,39.33,39.33,39.23,39.29,8100.0,28.9443,28.9443,28.8707,28.9149,8100.0
2010-07-08 11:10:00,39.25,39.27,39.25,39.27,500.0,28.8855,28.9002,28.8855,28.9002,500.0
2010-07-08 11:20:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 11:30:00,39.28,39.32,39.28,39.32,26200.0,28.9075,28.937,28.9075,28.937,26200.0
2010-07-08 11:40:00,39.29,39.29,39.29,39.29,500.0,28.9149,28.9149,28.9149,28.9149,500.0
2010-07-08 11:50:00,39.21,39.21,39.21,39.21,4100.0,28.856,28.856,28.856,28.856,4100.0
2010-07-08 12:00:00,39.17,39.17,39.17,39.17,100.0,28.8266,28.8266,28.8266,28.8266,100.0
2010-07-08 12:10:00,39.27,39.27,39.27,39.27,100.0,28.9002,28.9002,28.9002,28.9002,100.0
2010-07-08 12:20:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:30:00,39.27,39.27,39.27,39.27,0.0,28.9002,28.9002,28.9002,28.9002,0.0
2010-07-08 12:40:00,39.27,39.32,39.27,39.32,1100.0,28.9002,28.937,28.9002,28.937,1100.0
2010-07-08 12:50:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 13:00:00,39.3,39.38,39.29,39.38,2300.0,28.9223,28.9811,28.9149,28.9811,2300.0
2010-07-08 13:10:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:20:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:30:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-08 13:40:00,39.38,39.38,39.34,39.34,2900.0,28.9811,28.9811,28.9517,28.9517,2900.0
2010-07-08 13:50:00,39.37,39.37,39.3,39.3,700.0,28.9738,28.9738,28.9223,28.9223,700.0
2010-07-08 14:00:00,39.35,39.36,39.29,39.29,5100.0,28.9591,28.9664,28.9149,28.9149,5100.0
2010-07-08 14:10:00,39.28,39.28,39.22,39.22,10500.0,28.9075,28.9075,28.8634,28.8634,10500.0
2010-07-08 14:20:00,39.24,39.24,39.24,39.24,100.0,28.8781,28.8781,28.8781,28.8781,100.0
2010-07-08 14:30:00,39.24,39.24,39.24,39.24,0.0,28.8781,28.8781,28.8781,28.8781,0.0
2010-07-08 14:40:00,39.35,39.37,39.35,39.37,800.0,28.9591,28.9738,28.9591,28.9738,800.0
2010-07-08 14:50:00,39.37,39.37,39.37,39.37,0.0,28.9738,28.9738,28.9738,28.9738,0.0
2010-07-08 15:00:00,39.41,39.41,39.32,39.32,700.0,29.0032,29.0032,28.937,28.937,700.0
2010-07-08 15:10:00,39.32,39.32,39.32,39.32,0.0,28.937,28.937,28.937,28.937,0.0
2010-07-08 15:20:00,39.42,39.51,39.41,39.51,1500.0,29.0106,29.0768,29.0032,29.0768,1500.0
2010-07-08 15:30:00,39.54,39.54,39.49,39.54,1600.0,29.0989,29.0989,29.0621,29.0989,1600.0
2010-07-08 15:40:00,39.61,39.61,39.61,39.61,100.0,29.1504,29.1504,29.1504,29.1504,100.0
2010-07-08 15:50:00,39.6,39.65,39.57,39.65,2400.0,29.143,29.1798,29.121,29.1798,2400.0
2010-07-09 09:30:00,39.43,39.51,39.43,39.51,8000.0,29.0179,29.0768,29.0179,29.0768,8000.0
2010-07-09 09:40:00,39.55,39.58,39.52,39.53,14900.0,29.1062,29.1283,29.0842,29.0915,14900.0
2010-07-09 09:50:00,39.5,39.55,39.45,39.51,900.0,29.0694,29.1062,29.0327,29.0768,900.0
2010-07-09 10:00:00,39.51,39.51,39.51,39.51,0.0,29.0768,29.0768,29.0768,29.0768,0.0
2010-07-09 10:10:00,39.56,39.6,39.55,39.58,21200.0,29.1136,29.143,29.1062,29.1283,21200.0
2010-07-09 10:20:00,39.69,39.69,39.64,39.64,300.0,29.2093,29.2093,29.1725,29.1725,300.0
2010-07-09 10:30:00,39.66,39.72,39.66,39.72,1800.0,29.1872,29.2314,29.1872,29.2314,1800.0
2010-07-09 10:40:00,39.6,39.6,39.6,39.6,100.0,29.143,29.143,29.143,29.143,100.0
2010-07-09 10:50:00,39.66,39.66,39.65,39.66,1900.0,29.1872,29.1872,29.1798,29.1872,1900.0
2010-07-09 11:00:00,39.61,39.66,39.61,39.65,7800.0,29.1504,29.1872,29.1504,29.1798,7800.0
2010-07-09 11:10:00,39.61,39.61,39.6,39.6,500.0,29.1504,29.1504,29.143,29.143,500.0
2010-07-09 11:20:00,39.57,39.59,39.57,39.59,200.0,29.121,29.1357,29.121,29.1357,200.0
2010-07-09 11:30:00,39.59,39.59,39.59,39.59,200.0,29.1357,29.1357,29.1357,29.1357,200.0
2010-07-09 11:40:00,39.7,39.7,39.69,39.69,300.0,29.2166,29.2166,29.2093,29.2093,300.0
2010-07-09 11:50:00,39.67,39.67,39.58,39.58,1500.0,29.1946,29.1946,29.1283,29.1283,1500.0
2010-07-09 12:00:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:10:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:20:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-07-09 12:30:00,39.63,39.65,39.63,39.65,900.0,29.1651,29.1798,29.1651,29.1798,900.0
2010-07-09 12:40:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 12:50:00,39.65,39.65,39.65,39.65,0.0,29.1798,29.1798,29.1798,29.1798,0.0
2010-07-09 13:00:00,39.66,39.66,39.66,39.66,2600.0,29.1872,29.1872,29.1872,29.1872,2600.0
2010-07-09 13:10:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-07-09 13:20:00,39.62,39.62,39.62,39.62,600.0,29.1578,29.1578,29.1578,29.1578,600.0
2010-07-09 13:30:00,39.65,39.65,39.64,39.64,4100.0,29.1798,29.1798,29.1725,29.1725,4100.0
2010-07-09 13:40:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-09 13:50:00,39.68,39.68,39.67,39.67,200.0,29.2019,29.2019,29.1946,29.1946,200.0
2010-07-09 14:00:00,39.71,39.74,39.7,39.74,500.0,29.224,29.2461,29.2166,29.2461,500.0
2010-07-09 14:10:00,39.65,39.65,39.65,39.65,100.0,29.1798,29.1798,29.1798,29.1798,100.0
2010-07-09 14:20:00,39.69,39.69,39.68,39.68,200.0,29.2093,29.2093,29.2019,29.2019,200.0
2010-07-09 14:30:00,39.7,39.72,39.7,39.72,10200.0,29.2166,29.2314,29.2166,29.2314,10200.0
2010-07-09 14:40:00,39.76,39.77,39.73,39.77,24500.0,29.2608,29.2681,29.2387,29.2681,24500.0
2010-07-09 14:50:00,39.77,39.78,39.77,39.78,700.0,29.2681,29.2755,29.2681,29.2755,700.0
2010-07-09 15:00:00,39.85,39.87,39.85,39.85,5100.0,29.327,29.3417,29.327,29.327,5100.0
2010-07-09 15:10:00,39.89,39.89,39.84,39.88,4200.0,29.3565,29.3565,29.3197,29.3491,4200.0
2010-07-09 15:20:00,39.83,39.83,39.82,39.82,200.0,29.3123,29.3123,29.3049,29.3049,200.0
2010-07-09 15:30:00,39.77,39.8,39.77,39.8,400.0,29.2681,29.2902,29.2681,29.2902,400.0
2010-07-09 15:40:00,39.82,39.87,39.82,39.84,5100.0,29.3049,29.3417,29.3049,29.3197,5100.0
2010-07-09 15:50:00,39.84,39.9,39.84,39.9,3100.0,29.3197,29.3638,29.3197,29.3638,3100.0
2010-07-12 09:30:00,39.76,39.76,39.65,39.67,3400.0,29.2608,29.2608,29.1798,29.1946,3400.0
2010-07-12 09:40:00,39.67,39.67,39.67,39.67,0.0,29.1946,29.1946,29.1946,29.1946,0.0
2010-07-12 09:50:00,39.83,39.83,39.79,39.79,700.0,29.3123,29.3123,29.2829,29.2829,700.0
2010-07-12 10:00:00,39.88,39.88,39.88,39.88,900.0,29.3491,29.3491,29.3491,29.3491,900.0
2010-07-12 10:10:00,39.82,39.82,39.81,39.82,6500.0,29.3049,29.3049,29.2976,29.3049,6500.0
2010-07-12 10:20:00,39.77,39.77,39.75,39.75,4600.0,29.2681,29.2681,29.2534,29.2534,4600.0
2010-07-12 10:30:00,39.72,39.74,39.66,39.66,3000.0,29.2314,29.2461,29.1872,29.1872,3000.0
2010-07-12 10:40:00,39.74,39.74,39.67,39.67,3100.0,29.2461,29.2461,29.1946,29.1946,3100.0
2010-07-12 10:50:00,39.66,39.66,39.66,39.66,100.0,29.1872,29.1872,29.1872,29.1872,100.0
2010-07-12 11:00:00,39.64,39.64,39.49,39.49,900.0,29.1725,29.1725,29.0621,29.0621,900.0
2010-07-12 11:10:00,39.61,39.64,39.61,39.64,3700.0,29.1504,29.1725,29.1504,29.1725,3700.0
2010-07-12 11:20:00,39.64,39.64,39.64,39.64,0.0,29.1725,29.1725,29.1725,29.1725,0.0
2010-07-12 11:30:00,39.61,39.61,39.57,39.57,4100.0,29.1504,29.1504,29.121,29.121,4100.0
2010-07-12 11:40:00,39.58,39.64,39.58,39.64,400.0,29.1283,29.1725,29.1283,29.1725,400.0
2010-07-12 11:50:00,39.64,39.64,39.6,39.6,1500.0,29.1725,29.1725,29.143,29.143,1500.0
2010-07-12 12:00:00,39.7,39.7,39.7,39.7,200.0,29.2166,29.2166,29.2166,29.2166,200.0
2010-07-12 12:10:00,39.69,39.75,39.69,39.75,500.0,29.2093,29.2534,29.2093,29.2534,500.0
2010-07-12 12:20:00,39.72,39.72,39.72,39.72,1200.0,29.2314,29.2314,29.2314,29.2314,1200.0
2010-07-12 12:30:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 12:40:00,39.77,39.77,39.76,39.76,2800.0,29.2681,29.2681,29.2608,29.2608,2800.0
2010-07-12 12:50:00,39.76,39.76,39.69,39.69,200.0,29.2608,29.2608,29.2093,29.2093,200.0
2010-07-12 13:00:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-07-12 13:10:00,39.74,39.74,39.74,39.74,100.0,29.2461,29.2461,29.2461,29.2461,100.0
2010-07-12 13:20:00,39.75,39.75,39.75,39.75,400.0,29.2534,29.2534,29.2534,29.2534,400.0
2010-07-12 13:30:00,39.76,39.76,39.72,39.72,14700.0,29.2608,29.2608,29.2314,29.2314,14700.0
2010-07-12 13:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-07-12 13:50:00,39.71,39.71,39.69,39.71,10400.0,29.224,29.224,29.2093,29.224,10400.0
2010-07-12 14:00:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-07-12 14:10:00,39.73,39.78,39.69,39.74,25400.0,29.2387,29.2755,29.2093,29.2461,25400.0
2010-07-12 14:20:00,39.62,39.64,39.61,39.62,30500.0,29.1578,29.1725,29.1504,29.1578,30500.0
2010-07-12 14:30:00,39.64,39.65,39.64,39.65,1400.0,29.1725,29.1798,29.1725,29.1798,1400.0
2010-07-12 14:40:00,39.68,39.71,39.68,39.71,18000.0,29.2019,29.224,29.2019,29.224,18000.0
2010-07-12 14:50:00,39.7,39.71,39.69,39.71,20500.0,29.2166,29.224,29.2093,29.224,20500.0
2010-07-12 15:00:00,39.71,39.74,39.66,39.66,46700.0,29.224,29.2461,29.1872,29.1872,46700.0
2010-07-12 15:10:00,39.69,39.73,39.69,39.73,900.0,29.2093,29.2387,29.2093,29.2387,900.0
2010-07-12 15:20:00,39.72,39.72,39.72,39.72,300.0,29.2314,29.2314,29.2314,29.2314,300.0
2010-07-12 15:30:00,39.71,39.71,39.66,39.67,29600.0,29.224,29.224,29.1872,29.1946,29600.0
2010-07-12 15:40:00,39.77,39.78,39.71,39.71,900.0,29.2681,29.2755,29.224,29.224,900.0
2010-07-12 15:50:00,39.69,39.69,39.67,39.69,1400.0,29.2093,29.2093,29.1946,29.2093,1400.0
2010-07-13 09:30:00,40.16,40.16,40.11,40.16,7500.0,29.5552,29.5552,29.5184,29.5552,7500.0
2010-07-13 09:40:00,40.26,40.26,40.13,40.13,5400.0,29.6288,29.6288,29.5331,29.5331,5400.0
2010-07-13 09:50:00,40.11,40.18,40.1,40.18,11100.0,29.5184,29.5699,29.511,29.5699,11100.0
2010-07-13 10:00:00,40.25,40.32,40.25,40.32,1300.0,29.6214,29.6729,29.6214,29.6729,1300.0
2010-07-13 10:10:00,40.3,40.33,40.29,40.3,2000.0,29.6582,29.6803,29.6508,29.6582,2000.0
2010-07-13 10:20:00,40.33,40.33,40.26,40.29,9300.0,29.6803,29.6803,29.6288,29.6508,9300.0
2010-07-13 10:30:00,40.24,40.26,40.23,40.25,4900.0,29.614,29.6288,29.6067,29.6214,4900.0
2010-07-13 10:40:00,40.25,40.25,40.18,40.18,4300.0,29.6214,29.6214,29.5699,29.5699,4300.0
2010-07-13 10:50:00,40.18,40.18,40.18,40.18,0.0,29.5699,29.5699,29.5699,29.5699,0.0
2010-07-13 11:00:00,40.25,40.25,40.23,40.24,2900.0,29.6214,29.6214,29.6067,29.614,2900.0
2010-07-13 11:10:00,40.3,40.3,40.3,40.3,1100.0,29.6582,29.6582,29.6582,29.6582,1100.0
2010-07-13 11:20:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-07-13 11:30:00,40.33,40.33,40.33,40.33,700.0,29.6803,29.6803,29.6803,29.6803,700.0
2010-07-13 11:40:00,40.46,40.46,40.41,40.41,4100.0,29.7759,29.7759,29.7391,29.7391,4100.0
2010-07-13 11:50:00,40.35,40.35,40.32,40.32,200.0,29.695,29.695,29.6729,29.6729,200.0
2010-07-13 12:00:00,40.38,40.4,40.38,40.4,5400.0,29.7171,29.7318,29.7171,29.7318,5400.0
2010-07-13 12:10:00,40.42,40.43,40.42,40.43,22000.0,29.7465,29.7539,29.7465,29.7539,22000.0
2010-07-13 12:20:00,40.45,40.45,40.45,40.45,100.0,29.7686,29.7686,29.7686,29.7686,100.0
2010-07-13 12:30:00,40.44,40.44,40.42,40.42,2100.0,29.7612,29.7612,29.7465,29.7465,2100.0
2010-07-13 12:40:00,40.42,40.42,40.39,40.39,800.0,29.7465,29.7465,29.7244,29.7244,800.0
2010-07-13 12:50:00,40.4,40.4,40.4,40.4,200.0,29.7318,29.7318,29.7318,29.7318,200.0
2010-07-13 13:00:00,40.39,40.39,40.34,40.38,1900.0,29.7244,29.7244,29.6876,29.7171,1900.0
2010-07-13 13:10:00,40.32,40.32,40.29,40.29,14900.0,29.6729,29.6729,29.6508,29.6508,14900.0
2010-07-13 13:20:00,40.23,40.23,40.23,40.23,9600.0,29.6067,29.6067,29.6067,29.6067,9600.0
2010-07-13 13:30:00,40.3,40.33,40.3,40.31,25500.0,29.6582,29.6803,29.6582,29.6656,25500.0
2010-07-13 13:40:00,40.33,40.33,40.3,40.3,10400.0,29.6803,29.6803,29.6582,29.6582,10400.0
2010-07-13 13:50:00,40.26,40.26,40.23,40.23,1100.0,29.6288,29.6288,29.6067,29.6067,1100.0
2010-07-13 14:00:00,40.29,40.35,40.29,40.35,6600.0,29.6508,29.695,29.6508,29.695,6600.0
2010-07-13 14:10:00,40.32,40.34,40.27,40.31,37100.0,29.6729,29.6876,29.6361,29.6656,37100.0
2010-07-13 14:20:00,40.33,40.33,40.29,40.29,5900.0,29.6803,29.6803,29.6508,29.6508,5900.0
2010-07-13 14:30:00,40.31,40.39,40.31,40.37,6400.0,29.6656,29.7244,29.6656,29.7097,6400.0
2010-07-13 14:40:00,40.37,40.37,40.37,40.37,0.0,29.7097,29.7097,29.7097,29.7097,0.0
2010-07-13 14:50:00,40.38,40.38,40.38,40.38,800.0,29.7171,29.7171,29.7171,29.7171,800.0
2010-07-13 15:00:00,40.4,40.44,40.38,40.38,16700.0,29.7318,29.7612,29.7171,29.7171,16700.0
2010-07-13 15:10:00,40.39,40.45,40.38,40.44,5600.0,29.7244,29.7686,29.7171,29.7612,5600.0
2010-07-13 15:20:00,40.4,40.46,40.37,40.46,15500.0,29.7318,29.7759,29.7097,29.7759,15500.0
2010-07-13 15:30:00,40.42,40.42,40.4,40.41,5300.0,29.7465,29.7465,29.7318,29.7391,5300.0
2010-07-13 15:40:00,40.47,40.47,40.41,40.42,5100.0,29.7833,29.7833,29.7391,29.7465,5100.0
2010-07-13 15:50:00,40.41,40.42,40.31,40.31,16100.0,29.7391,29.7465,29.6656,29.6656,16100.0
2010-07-14 09:30:00,40.32,40.32,40.19,40.19,5300.0,29.6729,29.6729,29.5772,29.5772,5300.0
2010-07-14 09:40:00,40.17,40.2,40.17,40.2,900.0,29.5625,29.5846,29.5625,29.5846,900.0
2010-07-14 09:50:00,40.3,40.3,40.19,40.19,4100.0,29.6582,29.6582,29.5772,29.5772,4100.0
2010-07-14 10:00:00,40.19,40.19,40.11,40.11,10800.0,29.5772,29.5772,29.5184,29.5184,10800.0
2010-07-14 10:10:00,40.22,40.25,40.22,40.22,5800.0,29.5993,29.6214,29.5993,29.5993,5800.0
2010-07-14 10:20:00,40.32,40.34,40.28,40.34,3900.0,29.6729,29.6876,29.6435,29.6876,3900.0
2010-07-14 10:30:00,40.29,40.31,40.28,40.28,2100.0,29.6508,29.6656,29.6435,29.6435,2100.0
2010-07-14 10:40:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-14 10:50:00,40.35,40.35,40.34,40.34,500.0,29.695,29.695,29.6876,29.6876,500.0
2010-07-14 11:00:00,40.42,40.45,40.42,40.45,2400.0,29.7465,29.7686,29.7465,29.7686,2400.0
2010-07-14 11:10:00,40.43,40.43,40.43,40.43,400.0,29.7539,29.7539,29.7539,29.7539,400.0
2010-07-14 11:20:00,40.47,40.5,40.47,40.5,3900.0,29.7833,29.8054,29.7833,29.8054,3900.0
2010-07-14 11:30:00,40.53,40.53,40.53,40.53,300.0,29.8275,29.8275,29.8275,29.8275,300.0
2010-07-14 11:40:00,40.51,40.52,40.51,40.52,200.0,29.8127,29.8201,29.8127,29.8201,200.0
2010-07-14 11:50:00,40.5,40.5,40.5,40.5,1100.0,29.8054,29.8054,29.8054,29.8054,1100.0
2010-07-14 12:00:00,40.49,40.49,40.47,40.47,600.0,29.798,29.798,29.7833,29.7833,600.0
2010-07-14 12:10:00,40.48,40.49,40.46,40.49,1600.0,29.7907,29.798,29.7759,29.798,1600.0
2010-07-14 12:20:00,40.51,40.51,40.51,40.51,600.0,29.8127,29.8127,29.8127,29.8127,600.0
2010-07-14 12:30:00,40.51,40.53,40.51,40.53,600.0,29.8127,29.8275,29.8127,29.8275,600.0
2010-07-14 12:40:00,40.48,40.48,40.47,40.47,700.0,29.7907,29.7907,29.7833,29.7833,700.0
2010-07-14 12:50:00,40.46,40.46,40.41,40.41,1500.0,29.7759,29.7759,29.7391,29.7391,1500.0
2010-07-14 13:00:00,40.43,40.43,40.43,40.43,1000.0,29.7539,29.7539,29.7539,29.7539,1000.0
2010-07-14 13:10:00,40.41,40.45,40.41,40.45,5600.0,29.7391,29.7686,29.7391,29.7686,5600.0
2010-07-14 13:20:00,40.46,40.5,40.44,40.44,4000.0,29.7759,29.8054,29.7612,29.7612,4000.0
2010-07-14 13:30:00,40.45,40.5,40.45,40.47,2600.0,29.7686,29.8054,29.7686,29.7833,2600.0
2010-07-14 13:40:00,40.45,40.45,40.42,40.42,1400.0,29.7686,29.7686,29.7465,29.7465,1400.0
2010-07-14 13:50:00,40.4,40.4,40.35,40.36,2800.0,29.7318,29.7318,29.695,29.7024,2800.0
2010-07-14 14:00:00,40.34,40.34,40.26,40.26,5900.0,29.6876,29.6876,29.6288,29.6288,5900.0
2010-07-14 14:10:00,40.3,40.3,40.26,40.27,500.0,29.6582,29.6582,29.6288,29.6361,500.0
2010-07-14 14:20:00,40.27,40.27,40.19,40.21,4200.0,29.6361,29.6361,29.5772,29.592,4200.0
2010-07-14 14:30:00,40.24,40.29,40.24,40.29,14200.0,29.614,29.6508,29.614,29.6508,14200.0
2010-07-14 14:40:00,40.27,40.27,40.27,40.27,300.0,29.6361,29.6361,29.6361,29.6361,300.0
2010-07-14 14:50:00,40.3,40.34,40.29,40.29,7000.0,29.6582,29.6876,29.6508,29.6508,7000.0
2010-07-14 15:00:00,40.37,40.37,40.32,40.32,2500.0,29.7097,29.7097,29.6729,29.6729,2500.0
2010-07-14 15:10:00,40.31,40.35,40.29,40.35,3500.0,29.6656,29.695,29.6508,29.695,3500.0
2010-07-14 15:20:00,40.36,40.46,40.36,40.4,7300.0,29.7024,29.7759,29.7024,29.7318,7300.0
2010-07-14 15:30:00,40.4,40.42,40.34,40.36,15900.0,29.7318,29.7465,29.6876,29.7024,15900.0
2010-07-14 15:40:00,40.33,40.4,40.29,40.35,6400.0,29.6803,29.7318,29.6508,29.695,6400.0
2010-07-14 15:50:00,40.42,40.48,40.39,40.48,10000.0,29.7465,29.7907,29.7244,29.7907,10000.0
2010-07-15 09:30:00,40.5,40.5,40.41,40.41,5200.0,29.8054,29.8054,29.7391,29.7391,5200.0
2010-07-15 09:40:00,40.36,40.36,40.29,40.3,8500.0,29.7024,29.7024,29.6508,29.6582,8500.0
2010-07-15 09:50:00,40.3,40.39,40.3,40.34,1300.0,29.6582,29.7244,29.6582,29.6876,1300.0
2010-07-15 10:00:00,40.16,40.16,40.16,40.16,200.0,29.5552,29.5552,29.5552,29.5552,200.0
2010-07-15 10:10:00,40.1,40.1,40.0,40.03,7200.0,29.511,29.511,29.4374,29.4595,7200.0
2010-07-15 10:20:00,40.0,40.1,40.0,40.07,8800.0,29.4374,29.511,29.4374,29.4889,8800.0
2010-07-15 10:30:00,40.09,40.1,40.06,40.06,4000.0,29.5036,29.511,29.4816,29.4816,4000.0
2010-07-15 10:40:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-07-15 10:50:00,40.13,40.13,40.13,40.13,300.0,29.5331,29.5331,29.5331,29.5331,300.0
2010-07-15 11:00:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:10:00,40.12,40.12,40.1,40.1,3300.0,29.5257,29.5257,29.511,29.511,3300.0
2010-07-15 11:20:00,40.14,40.14,40.13,40.13,200.0,29.5404,29.5404,29.5331,29.5331,200.0
2010-07-15 11:30:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:40:00,40.13,40.13,40.13,40.13,0.0,29.5331,29.5331,29.5331,29.5331,0.0
2010-07-15 11:50:00,40.21,40.21,40.21,40.21,400.0,29.592,29.592,29.592,29.592,400.0
2010-07-15 12:00:00,40.14,40.14,40.06,40.08,1800.0,29.5404,29.5404,29.4816,29.4963,1800.0
2010-07-15 12:10:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:20:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-07-15 12:30:00,40.09,40.16,40.08,40.11,160000.0,29.5036,29.5552,29.4963,29.5184,160000.0
2010-07-15 12:40:00,40.11,40.12,39.97,40.12,19100.0,29.5184,29.5257,29.4153,29.5257,19100.0
2010-07-15 12:50:00,40.12,40.16,40.12,40.15,4200.0,29.5257,29.5552,29.5257,29.5478,4200.0
2010-07-15 13:00:00,40.16,40.17,40.16,40.17,2200.0,29.5552,29.5625,29.5552,29.5625,2200.0
2010-07-15 13:10:00,40.21,40.22,40.21,40.22,3300.0,29.592,29.5993,29.592,29.5993,3300.0
2010-07-15 13:20:00,40.22,40.22,40.22,40.22,0.0,29.5993,29.5993,29.5993,29.5993,0.0
2010-07-15 13:30:00,40.29,40.29,40.28,40.28,5400.0,29.6508,29.6508,29.6435,29.6435,5400.0
2010-07-15 13:40:00,40.28,40.28,40.28,40.28,0.0,29.6435,29.6435,29.6435,29.6435,0.0
2010-07-15 13:50:00,40.26,40.28,40.26,40.28,9600.0,29.6288,29.6435,29.6288,29.6435,9600.0
2010-07-15 14:00:00,40.31,40.31,40.23,40.23,6000.0,29.6656,29.6656,29.6067,29.6067,6000.0
2010-07-15 14:10:00,40.23,40.23,40.23,40.23,0.0,29.6067,29.6067,29.6067,29.6067,0.0
2010-07-15 14:20:00,40.31,40.31,40.3,40.3,1600.0,29.6656,29.6656,29.6582,29.6582,1600.0
2010-07-15 14:30:00,40.31,40.37,40.31,40.32,1300.0,29.6656,29.7097,29.6656,29.6729,1300.0
2010-07-15 14:40:00,40.34,40.34,40.34,40.34,200.0,29.6876,29.6876,29.6876,29.6876,200.0
2010-07-15 14:50:00,40.35,40.38,40.33,40.33,300.0,29.695,29.7171,29.6803,29.6803,300.0
2010-07-15 15:00:00,40.31,40.31,40.31,40.31,100.0,29.6656,29.6656,29.6656,29.6656,100.0
2010-07-15 15:10:00,40.18,40.18,40.12,40.13,1700.0,29.5699,29.5699,29.5257,29.5331,1700.0
2010-07-15 15:20:00,40.19,40.28,40.14,40.28,3000.0,29.5772,29.6435,29.5404,29.6435,3000.0
2010-07-15 15:30:00,40.32,40.32,40.32,40.32,100.0,29.6729,29.6729,29.6729,29.6729,100.0
2010-07-15 15:40:00,40.44,40.56,40.38,40.52,2800.0,29.7612,29.8495,29.7171,29.8201,2800.0
2010-07-15 15:50:00,40.57,40.59,40.5,40.5,1300.0,29.8569,29.8716,29.8054,29.8054,1300.0
2010-07-16 09:30:00,40.23,40.23,40.23,40.23,100.0,29.6067,29.6067,29.6067,29.6067,100.0
2010-07-16 09:40:00,40.07,40.07,40.0,40.01,6500.0,29.4889,29.4889,29.4374,29.4448,6500.0
2010-07-16 09:50:00,39.91,39.95,39.81,39.81,1600.0,29.3712,29.4006,29.2976,29.2976,1600.0
2010-07-16 10:00:00,39.85,39.85,39.77,39.77,500.0,29.327,29.327,29.2681,29.2681,500.0
2010-07-16 10:10:00,39.77,39.77,39.77,39.77,0.0,29.2681,29.2681,29.2681,29.2681,0.0
2010-07-16 10:20:00,39.8,39.8,39.73,39.77,45400.0,29.2902,29.2902,29.2387,29.2681,45400.0
2010-07-16 10:30:00,39.8,39.8,39.73,39.74,9000.0,29.2902,29.2902,29.2387,29.2461,9000.0
2010-07-16 10:40:00,39.85,39.85,39.85,39.85,2300.0,29.327,29.327,29.327,29.327,2300.0
2010-07-16 10:50:00,39.83,39.87,39.78,39.87,7000.0,29.3123,29.3417,29.2755,29.3417,7000.0
2010-07-16 11:00:00,39.85,39.85,39.77,39.77,5900.0,29.327,29.327,29.2681,29.2681,5900.0
2010-07-16 11:10:00,39.78,39.78,39.74,39.74,400.0,29.2755,29.2755,29.2461,29.2461,400.0
2010-07-16 11:20:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-07-16 11:30:00,39.64,39.64,39.6,39.6,600.0,29.1725,29.1725,29.143,29.143,600.0
2010-07-16 11:40:00,39.58,39.62,39.58,39.62,800.0,29.1283,29.1578,29.1283,29.1578,800.0
2010-07-16 11:50:00,39.54,39.54,39.52,39.52,3100.0,29.0989,29.0989,29.0842,29.0842,3100.0
2010-07-16 12:00:00,39.54,39.54,39.54,39.54,300.0,29.0989,29.0989,29.0989,29.0989,300.0
2010-07-16 12:10:00,39.56,39.56,39.49,39.49,1500.0,29.1136,29.1136,29.0621,29.0621,1500.0
2010-07-16 12:20:00,39.52,39.56,39.51,39.56,800.0,29.0842,29.1136,29.0768,29.1136,800.0
2010-07-16 12:30:00,39.55,39.55,39.53,39.53,8400.0,29.1062,29.1062,29.0915,29.0915,8400.0
2010-07-16 12:40:00,39.55,39.55,39.53,39.53,300.0,29.1062,29.1062,29.0915,29.0915,300.0
2010-07-16 12:50:00,39.57,39.57,39.5,39.5,200.0,29.121,29.121,29.0694,29.0694,200.0
2010-07-16 13:00:00,39.47,39.47,39.47,39.47,200.0,29.0474,29.0474,29.0474,29.0474,200.0
2010-07-16 13:10:00,39.47,39.49,39.47,39.49,500.0,29.0474,29.0621,29.0474,29.0621,500.0
2010-07-16 13:20:00,39.46,39.46,39.45,39.46,800.0,29.04,29.04,29.0327,29.04,800.0
2010-07-16 13:30:00,39.5,39.5,39.5,39.5,1500.0,29.0694,29.0694,29.0694,29.0694,1500.0
2010-07-16 13:40:00,39.42,39.47,39.42,39.43,1700.0,29.0106,29.0474,29.0106,29.0179,1700.0
2010-07-16 13:50:00,39.44,39.44,39.4,39.44,500.0,29.0253,29.0253,28.9959,29.0253,500.0
2010-07-16 14:00:00,39.46,39.51,39.46,39.51,1000.0,29.04,29.0768,29.04,29.0768,1000.0
2010-07-16 14:10:00,39.52,39.52,39.44,39.44,1400.0,29.0842,29.0842,29.0253,29.0253,1400.0
2010-07-16 14:20:00,39.46,39.51,39.46,39.51,600.0,29.04,29.0768,29.04,29.0768,600.0
2010-07-16 14:30:00,39.48,39.51,39.48,39.48,400.0,29.0547,29.0768,29.0547,29.0547,400.0
2010-07-16 14:40:00,39.46,39.46,39.46,39.46,100.0,29.04,29.04,29.04,29.04,100.0
2010-07-16 14:50:00,39.44,39.44,39.44,39.44,300.0,29.0253,29.0253,29.0253,29.0253,300.0
2010-07-16 15:00:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-07-16 15:10:00,39.4,39.4,39.4,39.4,1600.0,28.9959,28.9959,28.9959,28.9959,1600.0
2010-07-16 15:20:00,39.32,39.32,39.32,39.32,400.0,28.937,28.937,28.937,28.937,400.0
2010-07-16 15:30:00,39.31,39.4,39.29,39.4,900.0,28.9296,28.9959,28.9149,28.9959,900.0
2010-07-16 15:40:00,39.38,39.4,39.35,39.35,5400.0,28.9811,28.9959,28.9591,28.9591,5400.0
2010-07-16 15:50:00,39.32,39.39,39.28,39.38,2800.0,28.937,28.9885,28.9075,28.9811,2800.0
2010-07-19 09:30:00,39.68,39.68,39.55,39.64,1200.0,29.2019,29.2019,29.1062,29.1725,1200.0
2010-07-19 09:40:00,39.6,39.74,39.6,39.71,7000.0,29.143,29.2461,29.143,29.224,7000.0
2010-07-19 09:50:00,39.7,39.76,39.69,39.69,600.0,29.2166,29.2608,29.2093,29.2093,600.0
2010-07-19 10:00:00,39.66,39.68,39.56,39.56,2800.0,29.1872,29.2019,29.1136,29.1136,2800.0
2010-07-19 10:10:00,39.57,39.57,39.53,39.53,600.0,29.121,29.121,29.0915,29.0915,600.0
2010-07-19 10:20:00,39.53,39.53,39.39,39.39,2700.0,29.0915,29.0915,28.9885,28.9885,2700.0
2010-07-19 10:30:00,39.42,39.42,39.39,39.39,500.0,29.0106,29.0106,28.9885,28.9885,500.0
2010-07-19 10:40:00,39.31,39.37,39.31,39.37,8800.0,28.9296,28.9738,28.9296,28.9738,8800.0
2010-07-19 10:50:00,39.31,39.38,39.25,39.38,3600.0,28.9296,28.9811,28.8855,28.9811,3600.0
2010-07-19 11:00:00,39.38,39.47,39.36,39.43,1400.0,28.9811,29.0474,28.9664,29.0179,1400.0
2010-07-19 11:10:00,39.43,39.5,39.4,39.46,2500.0,29.0179,29.0694,28.9959,29.04,2500.0
2010-07-19 11:20:00,39.49,39.49,39.46,39.48,2200.0,29.0621,29.0621,29.04,29.0547,2200.0
2010-07-19 11:30:00,39.46,39.46,39.39,39.41,2300.0,29.04,29.04,28.9885,29.0032,2300.0
2010-07-19 11:40:00,39.43,39.44,39.43,39.43,500.0,29.0179,29.0253,29.0179,29.0179,500.0
2010-07-19 11:50:00,39.45,39.48,39.4,39.48,2000.0,29.0327,29.0547,28.9959,29.0547,2000.0
2010-07-19 12:00:00,39.44,39.44,39.38,39.44,1100.0,29.0253,29.0253,28.9811,29.0253,1100.0
2010-07-19 12:10:00,39.42,39.44,39.41,39.44,800.0,29.0106,29.0253,29.0032,29.0253,800.0
2010-07-19 12:20:00,39.47,39.52,39.44,39.52,500.0,29.0474,29.0842,29.0253,29.0842,500.0
2010-07-19 12:30:00,39.5,39.51,39.45,39.51,3300.0,29.0694,29.0768,29.0327,29.0768,3300.0
2010-07-19 12:40:00,39.51,39.54,39.51,39.54,1000.0,29.0768,29.0989,29.0768,29.0989,1000.0
2010-07-19 12:50:00,39.56,39.58,39.49,39.54,1000.0,29.1136,29.1283,29.0621,29.0989,1000.0
2010-07-19 13:00:00,39.53,39.54,39.48,39.49,1100.0,29.0915,29.0989,29.0547,29.0621,1100.0
2010-07-19 13:10:00,39.52,39.52,39.43,39.43,2100.0,29.0842,29.0842,29.0179,29.0179,2100.0
2010-07-19 13:20:00,39.45,39.47,39.4,39.4,1500.0,29.0327,29.0474,28.9959,28.9959,1500.0
2010-07-19 13:30:00,39.5,39.5,39.46,39.47,500.0,29.0694,29.0694,29.04,29.0474,500.0
2010-07-19 13:40:00,39.45,39.45,39.38,39.44,1200.0,29.0327,29.0327,28.9811,29.0253,1200.0
2010-07-19 13:50:00,39.42,39.46,39.4,39.4,700.0,29.0106,29.04,28.9959,28.9959,700.0
2010-07-19 14:00:00,39.45,39.46,39.38,39.38,1600.0,29.0327,29.04,28.9811,28.9811,1600.0
2010-07-19 14:10:00,39.45,39.54,39.44,39.46,6300.0,29.0327,29.0989,29.0253,29.04,6300.0
2010-07-19 14:20:00,39.53,39.55,39.47,39.54,1400.0,29.0915,29.1062,29.0474,29.0989,1400.0
2010-07-19 14:30:00,39.53,39.57,39.5,39.51,1900.0,29.0915,29.121,29.0694,29.0768,1900.0
2010-07-19 14:40:00,39.56,39.63,39.55,39.63,2100.0,29.1136,29.1651,29.1062,29.1651,2100.0
2010-07-19 14:50:00,39.66,39.69,39.61,39.62,3000.0,29.1872,29.2093,29.1504,29.1578,3000.0
2010-07-19 15:00:00,39.6,39.74,39.6,39.74,1500.0,29.143,29.2461,29.143,29.2461,1500.0
2010-07-19 15:10:00,39.74,39.74,39.67,39.67,1800.0,29.2461,29.2461,29.1946,29.1946,1800.0
2010-07-19 15:20:00,39.69,39.7,39.58,39.61,1700.0,29.2093,29.2166,29.1283,29.1504,1700.0
2010-07-19 15:30:00,39.56,39.6,39.53,39.58,2800.0,29.1136,29.143,29.0915,29.1283,2800.0
2010-07-19 15:40:00,39.52,39.63,39.52,39.57,3800.0,29.0842,29.1651,29.0842,29.121,3800.0
2010-07-19 15:50:00,39.66,39.66,39.55,39.63,12200.0,29.1872,29.1872,29.1062,29.1651,12200.0
2010-07-20 09:30:00,39.15,39.2,39.1,39.13,97400.0,28.8119,28.8487,28.7751,28.7972,97400.0
2010-07-20 09:40:00,39.12,39.23,39.12,39.22,235600.0,28.7898,28.8707,28.7898,28.8634,235600.0
2010-07-20 09:50:00,39.33,39.36,39.32,39.32,17200.0,28.9443,28.9664,28.937,28.937,17200.0
2010-07-20 10:00:00,39.31,39.36,39.16,39.16,64500.0,28.9296,28.9664,28.8192,28.8192,64500.0
2010-07-20 10:10:00,39.22,39.24,39.22,39.24,300.0,28.8634,28.8781,28.8634,28.8781,300.0
2010-07-20 10:20:00,39.4,39.4,39.4,39.4,100.0,28.9959,28.9959,28.9959,28.9959,100.0
2010-07-20 10:30:00,39.35,39.35,39.32,39.33,2500.0,28.9591,28.9591,28.937,28.9443,2500.0
2010-07-20 10:40:00,39.39,39.47,39.39,39.39,2100.0,28.9885,29.0474,28.9885,28.9885,2100.0
2010-07-20 10:50:00,39.45,39.45,39.4,39.4,300.0,29.0327,29.0327,28.9959,28.9959,300.0
2010-07-20 11:00:00,39.42,39.43,39.38,39.43,29200.0,29.0106,29.0179,28.9811,29.0179,29200.0
2010-07-20 11:10:00,39.48,39.49,39.48,39.48,27200.0,29.0547,29.0621,29.0547,29.0547,27200.0
2010-07-20 11:20:00,39.53,39.53,39.52,39.52,200.0,29.0915,29.0915,29.0842,29.0842,200.0
2010-07-20 11:30:00,39.49,39.49,39.43,39.43,2300.0,29.0621,29.0621,29.0179,29.0179,2300.0
2010-07-20 11:40:00,39.41,39.41,39.38,39.38,5900.0,29.0032,29.0032,28.9811,28.9811,5900.0
2010-07-20 11:50:00,39.38,39.38,39.38,39.38,0.0,28.9811,28.9811,28.9811,28.9811,0.0
2010-07-20 12:00:00,39.42,39.45,39.42,39.45,700.0,29.0106,29.0327,29.0106,29.0327,700.0
2010-07-20 12:10:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:20:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:30:00,39.45,39.45,39.45,39.45,0.0,29.0327,29.0327,29.0327,29.0327,0.0
2010-07-20 12:40:00,39.38,39.4,39.38,39.4,200.0,28.9811,28.9959,28.9811,28.9959,200.0
2010-07-20 12:50:00,39.46,39.46,39.46,39.46,200.0,29.04,29.04,29.04,29.04,200.0
2010-07-20 13:00:00,39.46,39.46,39.46,39.46,0.0,29.04,29.04,29.04,29.04,0.0
2010-07-20 13:10:00,39.48,39.48,39.43,39.47,300.0,29.0547,29.0547,29.0179,29.0474,300.0
2010-07-20 13:20:00,39.52,39.52,39.52,39.52,100.0,29.0842,29.0842,29.0842,29.0842,100.0
2010-07-20 13:30:00,39.55,39.55,39.55,39.55,100.0,29.1062,29.1062,29.1062,29.1062,100.0
2010-07-20 13:40:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 13:50:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-07-20 14:00:00,39.78,39.78,39.75,39.75,300.0,29.2755,29.2755,29.2534,29.2534,300.0
2010-07-20 14:10:00,39.77,39.77,39.71,39.75,600.0,29.2681,29.2681,29.224,29.2534,600.0
2010-07-20 14:20:00,39.73,39.73,39.66,39.69,4300.0,29.2387,29.2387,29.1872,29.2093,4300.0
2010-07-20 14:30:00,39.7,39.74,39.7,39.72,700.0,29.2166,29.2461,29.2166,29.2314,700.0
2010-07-20 14:40:00,39.73,39.73,39.7,39.71,900.0,29.2387,29.2387,29.2166,29.224,900.0
2010-07-20 14:50:00,39.74,39.76,39.72,39.72,900.0,29.2461,29.2608,29.2314,29.2314,900.0
2010-07-20 15:00:00,39.7,39.83,39.7,39.76,2900.0,29.2166,29.3123,29.2166,29.2608,2900.0
2010-07-20 15:10:00,39.76,39.86,39.76,39.86,1100.0,29.2608,29.3344,29.2608,29.3344,1100.0
2010-07-20 15:20:00,39.81,39.91,39.81,39.89,2600.0,29.2976,29.3712,29.2976,29.3565,2600.0
2010-07-20 15:30:00,39.94,39.99,39.94,39.94,1700.0,29.3933,29.4301,29.3933,29.3933,1700.0
2010-07-20 15:40:00,39.92,39.98,39.89,39.98,2700.0,29.3785,29.4227,29.3565,29.4227,2700.0
2010-07-20 15:50:00,39.98,40.0,39.94,39.97,8200.0,29.4227,29.4374,29.3933,29.4153,8200.0
2010-07-21 09:30:00,40.19,40.19,39.93,39.93,84300.0,29.5772,29.5772,29.3859,29.3859,84300.0
2010-07-21 09:40:00,39.94,39.94,39.82,39.85,17300.0,29.3933,29.3933,29.3049,29.327,17300.0
2010-07-21 09:50:00,39.86,39.86,39.67,39.81,202100.0,29.3344,29.3344,29.1946,29.2976,202100.0
2010-07-21 10:00:00,39.76,39.82,39.76,39.78,800.0,29.2608,29.3049,29.2608,29.2755,800.0
2010-07-21 10:10:00,39.78,39.78,39.78,39.78,0.0,29.2755,29.2755,29.2755,29.2755,0.0
2010-07-21 10:20:00,39.89,39.94,39.89,39.94,200.0,29.3565,29.3933,29.3565,29.3933,200.0
2010-07-21 10:30:00,39.92,39.92,39.84,39.84,200.0,29.3785,29.3785,29.3197,29.3197,200.0
2010-07-21 10:40:00,39.81,39.86,39.81,39.86,1000.0,29.2976,29.3344,29.2976,29.3344,1000.0
2010-07-21 10:50:00,39.87,39.93,39.82,39.82,9400.0,29.3417,29.3859,29.3049,29.3049,9400.0
2010-07-21 11:00:00,39.85,39.85,39.71,39.72,4200.0,29.327,29.327,29.224,29.2314,4200.0
2010-07-21 11:10:00,39.75,39.75,39.7,39.72,11300.0,29.2534,29.2534,29.2166,29.2314,11300.0
2010-07-21 11:20:00,39.73,39.75,39.71,39.72,9000.0,29.2387,29.2534,29.224,29.2314,9000.0
2010-07-21 11:30:00,39.73,39.75,39.7,39.75,10700.0,29.2387,29.2534,29.2166,29.2534,10700.0
2010-07-21 11:40:00,39.79,39.79,39.75,39.76,17600.0,29.2829,29.2829,29.2534,29.2608,17600.0
2010-07-21 11:50:00,39.75,39.82,39.75,39.81,13400.0,29.2534,29.3049,29.2534,29.2976,13400.0
2010-07-21 12:00:00,39.82,39.86,39.82,39.82,9000.0,29.3049,29.3344,29.3049,29.3049,9000.0
2010-07-21 12:10:00,39.84,39.85,39.81,39.81,3200.0,29.3197,29.327,29.2976,29.2976,3200.0
2010-07-21 12:20:00,39.81,39.89,39.81,39.85,11700.0,29.2976,29.3565,29.2976,29.327,11700.0
2010-07-21 12:30:00,39.85,39.85,39.85,39.85,0.0,29.327,29.327,29.327,29.327,0.0
2010-07-21 12:40:00,39.89,39.89,39.89,39.89,100.0,29.3565,29.3565,29.3565,29.3565,100.0
2010-07-21 12:50:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:00:00,39.89,39.89,39.89,39.89,0.0,29.3565,29.3565,29.3565,29.3565,0.0
2010-07-21 13:10:00,39.88,39.88,39.85,39.85,4800.0,29.3491,29.3491,29.327,29.327,4800.0
2010-07-21 13:20:00,39.82,39.83,39.79,39.79,300.0,29.3049,29.3123,29.2829,29.2829,300.0
2010-07-21 13:30:00,39.86,39.88,39.85,39.88,2600.0,29.3344,29.3491,29.327,29.3491,2600.0
2010-07-21 13:40:00,39.88,39.88,39.88,39.88,0.0,29.3491,29.3491,29.3491,29.3491,0.0
2010-07-21 13:50:00,39.94,39.94,39.89,39.89,1100.0,29.3933,29.3933,29.3565,29.3565,1100.0
2010-07-21 14:00:00,39.77,39.8,39.7,39.7,4600.0,29.2681,29.2902,29.2166,29.2166,4600.0
2010-07-21 14:10:00,39.59,39.59,39.45,39.49,20800.0,29.1357,29.1357,29.0327,29.0621,20800.0
2010-07-21 14:20:00,39.46,39.51,39.46,39.51,4600.0,29.04,29.0768,29.04,29.0768,4600.0
2010-07-21 14:30:00,39.37,39.4,39.37,39.38,500.0,28.9738,28.9959,28.9738,28.9811,500.0
2010-07-21 14:40:00,39.4,39.4,39.4,39.4,3100.0,28.9959,28.9959,28.9959,28.9959,3100.0
2010-07-21 14:50:00,39.33,39.33,39.28,39.28,200.0,28.9443,28.9443,28.9075,28.9075,200.0
2010-07-21 15:00:00,39.25,39.25,39.25,39.25,200.0,28.8855,28.8855,28.8855,28.8855,200.0
2010-07-21 15:10:00,39.34,39.35,39.34,39.35,300.0,28.9517,28.9591,28.9517,28.9591,300.0
2010-07-21 15:20:00,39.39,39.39,39.35,39.35,1200.0,28.9885,28.9885,28.9591,28.9591,1200.0
2010-07-21 15:30:00,39.35,39.35,39.35,39.35,0.0,28.9591,28.9591,28.9591,28.9591,0.0
2010-07-21 15:40:00,39.36,39.4,39.32,39.37,2200.0,28.9664,28.9959,28.937,28.9738,2200.0
2010-07-21 15:50:00,39.42,39.42,39.34,39.34,3300.0,29.0106,29.0106,28.9517,28.9517,3300.0
2010-07-22 09:30:00,40.18,40.2,40.0,40.2,43200.0,29.5699,29.5846,29.4374,29.5846,43200.0
2010-07-22 09:40:00,40.21,40.29,40.21,40.29,15500.0,29.592,29.6508,29.592,29.6508,15500.0
2010-07-22 09:50:00,40.29,40.32,40.27,40.32,9800.0,29.6508,29.6729,29.6361,29.6729,9800.0
2010-07-22 10:00:00,40.36,40.44,40.35,40.4,5200.0,29.7024,29.7612,29.695,29.7318,5200.0
2010-07-22 10:10:00,40.43,40.48,40.42,40.45,9800.0,29.7539,29.7907,29.7465,29.7686,9800.0
2010-07-22 10:20:00,40.46,40.48,40.45,40.45,5000.0,29.7759,29.7907,29.7686,29.7686,5000.0
2010-07-22 10:30:00,40.43,40.46,40.42,40.45,8200.0,29.7539,29.7759,29.7465,29.7686,8200.0
2010-07-22 10:40:00,40.51,40.54,40.46,40.46,14700.0,29.8127,29.8348,29.7759,29.7759,14700.0
2010-07-22 10:50:00,40.52,40.54,40.49,40.49,51400.0,29.8201,29.8348,29.798,29.798,51400.0
2010-07-22 11:00:00,40.48,40.51,40.44,40.46,25400.0,29.7907,29.8127,29.7612,29.7759,25400.0
2010-07-22 11:10:00,40.48,40.49,40.46,40.46,10200.0,29.7907,29.798,29.7759,29.7759,10200.0
2010-07-22 11:20:00,40.46,40.51,40.46,40.51,20400.0,29.7759,29.8127,29.7759,29.8127,20400.0
2010-07-22 11:30:00,40.51,40.51,40.45,40.47,6800.0,29.8127,29.8127,29.7686,29.7833,6800.0
2010-07-22 11:40:00,40.36,40.38,40.36,40.38,1800.0,29.7024,29.7171,29.7024,29.7171,1800.0
2010-07-22 11:50:00,40.39,40.41,40.34,40.41,7300.0,29.7244,29.7391,29.6876,29.7391,7300.0
2010-07-22 12:00:00,40.43,40.48,40.38,40.43,149600.0,29.7539,29.7907,29.7171,29.7539,149600.0
2010-07-22 12:10:00,40.47,40.48,40.41,40.48,9300.0,29.7833,29.7907,29.7391,29.7907,9300.0
2010-07-22 12:20:00,40.45,40.48,40.43,40.47,2800.0,29.7686,29.7907,29.7539,29.7833,2800.0
2010-07-22 12:30:00,40.44,40.49,40.43,40.45,3800.0,29.7612,29.798,29.7539,29.7686,3800.0
2010-07-22 12:40:00,40.45,40.47,40.45,40.46,15000.0,29.7686,29.7833,29.7686,29.7759,15000.0
2010-07-22 12:50:00,40.48,40.5,40.45,40.48,18500.0,29.7907,29.8054,29.7686,29.7907,18500.0
2010-07-22 13:00:00,40.5,40.51,40.46,40.5,3800.0,29.8054,29.8127,29.7759,29.8054,3800.0
2010-07-22 13:10:00,40.46,40.55,40.46,40.54,47900.0,29.7759,29.8422,29.7759,29.8348,47900.0
2010-07-22 13:20:00,40.52,40.55,40.5,40.5,13600.0,29.8201,29.8422,29.8054,29.8054,13600.0
2010-07-22 13:30:00,40.5,40.5,40.47,40.48,13000.0,29.8054,29.8054,29.7833,29.7907,13000.0
2010-07-22 13:40:00,40.48,40.49,40.46,40.49,4700.0,29.7907,29.798,29.7759,29.798,4700.0
2010-07-22 13:50:00,40.46,40.46,40.45,40.45,2100.0,29.7759,29.7759,29.7686,29.7686,2100.0
2010-07-22 14:00:00,40.49,40.54,40.47,40.53,3200.0,29.798,29.8348,29.7833,29.8275,3200.0
2010-07-22 14:10:00,40.52,40.56,40.51,40.56,88400.0,29.8201,29.8495,29.8127,29.8495,88400.0
2010-07-22 14:20:00,40.48,40.61,40.48,40.6,6600.0,29.7907,29.8863,29.7907,29.879,6600.0
2010-07-22 14:30:00,40.54,40.57,40.5,40.5,6800.0,29.8348,29.8569,29.8054,29.8054,6800.0
2010-07-22 14:40:00,40.49,40.51,40.49,40.49,6600.0,29.798,29.8127,29.798,29.798,6600.0
2010-07-22 14:50:00,40.52,40.55,40.51,40.54,1600.0,29.8201,29.8422,29.8127,29.8348,1600.0
2010-07-22 15:00:00,40.51,40.53,40.5,40.51,6100.0,29.8127,29.8275,29.8054,29.8127,6100.0
2010-07-22 15:10:00,40.5,40.55,40.49,40.55,9800.0,29.8054,29.8422,29.798,29.8422,9800.0
2010-07-22 15:20:00,40.54,40.56,40.54,40.56,2200.0,29.8348,29.8495,29.8348,29.8495,2200.0
2010-07-22 15:30:00,40.51,40.51,40.33,40.35,9000.0,29.8127,29.8127,29.6803,29.695,9000.0
2010-07-22 15:40:00,40.34,40.44,40.34,40.44,14400.0,29.6876,29.7612,29.6876,29.7612,14400.0
2010-07-22 15:50:00,40.43,40.5,40.43,40.5,1100.0,29.7539,29.8054,29.7539,29.8054,1100.0
2010-07-23 09:30:00,40.5,40.5,40.45,40.45,1300.0,29.8054,29.8054,29.7686,29.7686,1300.0
2010-07-23 09:40:00,40.48,40.48,40.48,40.48,200.0,29.7907,29.7907,29.7907,29.7907,200.0
2010-07-23 09:50:00,40.38,40.42,40.34,40.34,29500.0,29.7171,29.7465,29.6876,29.6876,29500.0
2010-07-23 10:00:00,40.29,40.41,40.29,40.4,1200.0,29.6508,29.7391,29.6508,29.7318,1200.0
2010-07-23 10:10:00,40.4,40.4,40.4,40.4,1000.0,29.7318,29.7318,29.7318,29.7318,1000.0
2010-07-23 10:20:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-07-23 10:30:00,40.58,40.58,40.57,40.58,7300.0,29.8643,29.8643,29.8569,29.8643,7300.0
2010-07-23 10:40:00,40.55,40.59,40.55,40.59,1000.0,29.8422,29.8716,29.8422,29.8716,1000.0
2010-07-23 10:50:00,40.47,40.47,40.47,40.47,100.0,29.7833,29.7833,29.7833,29.7833,100.0
2010-07-23 11:00:00,40.55,40.55,40.55,40.55,800.0,29.8422,29.8422,29.8422,29.8422,800.0
2010-07-23 11:10:00,40.54,40.54,40.54,40.54,100.0,29.8348,29.8348,29.8348,29.8348,100.0
2010-07-23 11:20:00,40.55,40.55,40.54,40.54,3900.0,29.8422,29.8422,29.8348,29.8348,3900.0
2010-07-23 11:30:00,40.61,40.61,40.59,40.61,2300.0,29.8863,29.8863,29.8716,29.8863,2300.0
2010-07-23 11:40:00,40.51,40.51,40.51,40.51,100.0,29.8127,29.8127,29.8127,29.8127,100.0
2010-07-23 11:50:00,40.62,40.62,40.57,40.57,200.0,29.8937,29.8937,29.8569,29.8569,200.0
2010-07-23 12:00:00,40.63,40.74,40.58,40.58,2400.0,29.9011,29.982,29.8643,29.8643,2400.0
2010-07-23 12:10:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-07-23 12:20:00,40.52,40.6,40.52,40.6,900.0,29.8201,29.879,29.8201,29.879,900.0
2010-07-23 12:30:00,40.5,40.51,40.5,40.51,400.0,29.8054,29.8127,29.8054,29.8127,400.0
2010-07-23 12:40:00,40.37,40.4,40.37,40.4,600.0,29.7097,29.7318,29.7097,29.7318,600.0
2010-07-23 12:50:00,40.45,40.45,40.45,40.45,100.0,29.7686,29.7686,29.7686,29.7686,100.0
2010-07-23 13:00:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-07-23 13:10:00,40.6,40.6,40.6,40.6,100.0,29.879,29.879,29.879,29.879,100.0
2010-07-23 13:20:00,40.65,40.7,40.65,40.68,700.0,29.9158,29.9526,29.9158,29.9379,700.0
2010-07-23 13:30:00,40.75,40.75,40.75,40.75,200.0,29.9894,29.9894,29.9894,29.9894,200.0
2010-07-23 13:40:00,40.73,40.73,40.71,40.72,7400.0,29.9746,29.9746,29.9599,29.9673,7400.0
2010-07-23 13:50:00,40.73,40.78,40.73,40.78,300.0,29.9746,30.0114,29.9746,30.0114,300.0
2010-07-23 14:00:00,40.74,40.87,40.74,40.87,2700.0,29.982,30.0777,29.982,30.0777,2700.0
2010-07-23 14:10:00,40.87,40.87,40.87,40.87,0.0,30.0777,30.0777,30.0777,30.0777,0.0
2010-07-23 14:20:00,40.77,40.77,40.72,40.73,500.0,30.0041,30.0041,29.9673,29.9746,500.0
2010-07-23 14:30:00,40.76,40.78,40.75,40.78,4000.0,29.9967,30.0114,29.9894,30.0114,4000.0
2010-07-23 14:40:00,40.82,40.82,40.82,40.82,300.0,30.0409,30.0409,30.0409,30.0409,300.0
2010-07-23 14:50:00,40.82,40.82,40.82,40.82,100.0,30.0409,30.0409,30.0409,30.0409,100.0
2010-07-23 15:00:00,40.78,40.79,40.78,40.79,200.0,30.0114,30.0188,30.0114,30.0188,200.0
2010-07-23 15:10:00,40.76,40.76,40.74,40.74,500.0,29.9967,29.9967,29.982,29.982,500.0
2010-07-23 15:20:00,40.74,40.74,40.74,40.74,0.0,29.982,29.982,29.982,29.982,0.0
2010-07-23 15:30:00,40.83,40.83,40.76,40.76,2000.0,30.0482,30.0482,29.9967,29.9967,2000.0
2010-07-23 15:40:00,40.72,40.72,40.68,40.68,200.0,29.9673,29.9673,29.9379,29.9379,200.0
2010-07-23 15:50:00,40.81,40.82,40.8,40.8,1700.0,30.0335,30.0409,30.0262,30.0262,1700.0
2010-07-26 09:30:00,40.88,40.88,40.73,40.79,15900.0,30.085,30.085,29.9746,30.0188,15900.0
2010-07-26 09:40:00,40.76,40.84,40.72,40.79,13400.0,29.9967,30.0556,29.9673,30.0188,13400.0
2010-07-26 09:50:00,40.79,40.87,40.71,40.8,42800.0,30.0188,30.0777,29.9599,30.0262,42800.0
2010-07-26 10:00:00,40.83,41.02,40.83,40.94,16400.0,30.0482,30.1881,30.0482,30.1292,16400.0
2010-07-26 10:10:00,40.92,41.05,40.92,40.97,13400.0,30.1145,30.2101,30.1145,30.1513,13400.0
2010-07-26 10:20:00,40.99,41.01,40.95,41.0,17900.0,30.166,30.1807,30.1366,30.1734,17900.0
2010-07-26 10:30:00,40.94,40.99,40.86,40.96,15400.0,30.1292,30.166,30.0703,30.1439,15400.0
2010-07-26 10:40:00,40.92,41.0,40.9,41.0,15500.0,30.1145,30.1734,30.0998,30.1734,15500.0
2010-07-26 10:50:00,41.0,41.0,40.92,40.97,112900.0,30.1734,30.1734,30.1145,30.1513,112900.0
2010-07-26 11:00:00,40.97,41.03,40.95,41.0,14200.0,30.1513,30.1954,30.1366,30.1734,14200.0
2010-07-26 11:10:00,41.0,41.15,40.97,41.08,13200.0,30.1734,30.2837,30.1513,30.2322,13200.0
2010-07-26 11:20:00,41.11,41.12,41.06,41.07,7900.0,30.2543,30.2617,30.2175,30.2249,7900.0
2010-07-26 11:30:00,41.1,41.1,41.07,41.1,6600.0,30.2469,30.2469,30.2249,30.2469,6600.0
2010-07-26 11:40:00,41.11,41.14,41.11,41.13,1700.0,30.2543,30.2764,30.2543,30.269,1700.0
2010-07-26 11:50:00,41.13,41.14,41.12,41.14,1500.0,30.269,30.2764,30.2617,30.2764,1500.0
2010-07-26 12:00:00,41.11,41.13,41.1,41.13,3800.0,30.2543,30.269,30.2469,30.269,3800.0
2010-07-26 12:10:00,41.12,41.15,41.08,41.08,1200.0,30.2617,30.2837,30.2322,30.2322,1200.0
2010-07-26 12:20:00,41.09,41.12,41.09,41.11,1800.0,30.2396,30.2617,30.2396,30.2543,1800.0
2010-07-26 12:30:00,41.12,41.12,41.08,41.09,1400.0,30.2617,30.2617,30.2322,30.2396,1400.0
2010-07-26 12:40:00,41.08,41.08,41.04,41.06,1000.0,30.2322,30.2322,30.2028,30.2175,1000.0
2010-07-26 12:50:00,41.05,41.09,41.05,41.09,2200.0,30.2101,30.2396,30.2101,30.2396,2200.0
2010-07-26 13:00:00,41.09,41.09,41.04,41.04,6600.0,30.2396,30.2396,30.2028,30.2028,6600.0
2010-07-26 13:10:00,41.06,41.09,41.05,41.09,3500.0,30.2175,30.2396,30.2101,30.2396,3500.0
2010-07-26 13:20:00,41.09,41.1,41.08,41.1,3800.0,30.2396,30.2469,30.2322,30.2469,3800.0
2010-07-26 13:30:00,41.13,41.15,41.13,41.14,2100.0,30.269,30.2837,30.269,30.2764,2100.0
2010-07-26 13:40:00,41.13,41.15,41.11,41.15,3000.0,30.269,30.2837,30.2543,30.2837,3000.0
2010-07-26 13:50:00,41.16,41.16,41.12,41.12,900.0,30.2911,30.2911,30.2617,30.2617,900.0
2010-07-26 14:00:00,41.11,41.12,41.09,41.09,1500.0,30.2543,30.2617,30.2396,30.2396,1500.0
2010-07-26 14:10:00,41.09,41.12,41.08,41.1,1400.0,30.2396,30.2617,30.2322,30.2469,1400.0
2010-07-26 14:20:00,41.09,41.09,41.02,41.02,2500.0,30.2396,30.2396,30.1881,30.1881,2500.0
2010-07-26 14:30:00,41.02,41.02,41.0,41.0,1600.0,30.1881,30.1881,30.1734,30.1734,1600.0
2010-07-26 14:40:00,40.98,41.0,40.98,41.0,1200.0,30.1586,30.1734,30.1586,30.1734,1200.0
2010-07-26 14:50:00,41.0,41.0,40.99,41.0,4300.0,30.1734,30.1734,30.166,30.1734,4300.0
2010-07-26 15:00:00,41.03,41.08,41.03,41.08,3700.0,30.1954,30.2322,30.1954,30.2322,3700.0
2010-07-26 15:10:00,41.09,41.09,41.05,41.05,2100.0,30.2396,30.2396,30.2101,30.2101,2100.0
2010-07-26 15:20:00,41.07,41.15,41.06,41.15,5500.0,30.2249,30.2837,30.2175,30.2837,5500.0
2010-07-26 15:30:00,41.13,41.15,41.12,41.15,6600.0,30.269,30.2837,30.2617,30.2837,6600.0
2010-07-26 15:40:00,41.15,41.22,41.12,41.21,3600.0,30.2837,30.3353,30.2617,30.3279,3600.0
2010-07-26 15:50:00,41.22,41.25,41.17,41.2,16200.0,30.3353,30.3573,30.2985,30.3205,16200.0
2010-07-27 09:30:00,41.58,41.58,41.4,41.4,7000.0,30.6002,30.6002,30.4677,30.4677,7000.0
2010-07-27 09:40:00,41.41,41.41,41.36,41.36,1000.0,30.4751,30.4751,30.4383,30.4383,1000.0
2010-07-27 09:50:00,41.32,41.37,41.28,41.29,2000.0,30.4088,30.4456,30.3794,30.3868,2000.0
2010-07-27 10:00:00,41.46,41.46,41.23,41.23,1500.0,30.5119,30.5119,30.3426,30.3426,1500.0
2010-07-27 10:10:00,41.14,41.14,41.13,41.13,4700.0,30.2764,30.2764,30.269,30.269,4700.0
2010-07-27 10:20:00,41.2,41.2,41.2,41.2,2400.0,30.3205,30.3205,30.3205,30.3205,2400.0
2010-07-27 10:30:00,41.25,41.3,41.25,41.27,16300.0,30.3573,30.3941,30.3573,30.3721,16300.0
2010-07-27 10:40:00,41.26,41.26,41.17,41.17,300.0,30.3647,30.3647,30.2985,30.2985,300.0
2010-07-27 10:50:00,41.24,41.25,41.21,41.21,900.0,30.35,30.3573,30.3279,30.3279,900.0
2010-07-27 11:00:00,41.17,41.17,41.14,41.14,1600.0,30.2985,30.2985,30.2764,30.2764,1600.0
2010-07-27 11:10:00,41.11,41.12,41.09,41.12,300.0,30.2543,30.2617,30.2396,30.2617,300.0
2010-07-27 11:20:00,41.07,41.11,41.07,41.11,2200.0,30.2249,30.2543,30.2249,30.2543,2200.0
2010-07-27 11:30:00,41.13,41.17,41.13,41.14,5200.0,30.269,30.2985,30.269,30.2764,5200.0
2010-07-27 11:40:00,41.24,41.24,41.14,41.14,6500.0,30.35,30.35,30.2764,30.2764,6500.0
2010-07-27 11:50:00,41.16,41.22,41.16,41.2,1100.0,30.2911,30.3353,30.2911,30.3205,1100.0
2010-07-27 12:00:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:10:00,41.2,41.2,41.2,41.2,0.0,30.3205,30.3205,30.3205,30.3205,0.0
2010-07-27 12:20:00,41.32,41.32,41.3,41.31,900.0,30.4088,30.4088,30.3941,30.4015,900.0
2010-07-27 12:30:00,41.29,41.29,41.27,41.28,2700.0,30.3868,30.3868,30.3721,30.3794,2700.0
2010-07-27 12:40:00,41.27,41.29,41.25,41.25,900.0,30.3721,30.3868,30.3573,30.3573,900.0
2010-07-27 12:50:00,41.22,41.22,41.22,41.22,400.0,30.3353,30.3353,30.3353,30.3353,400.0
2010-07-27 13:00:00,41.21,41.21,41.21,41.21,600.0,30.3279,30.3279,30.3279,30.3279,600.0
2010-07-27 13:10:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-27 13:20:00,41.19,41.19,41.19,41.19,400.0,30.3132,30.3132,30.3132,30.3132,400.0
2010-07-27 13:30:00,41.16,41.16,41.12,41.15,800.0,30.2911,30.2911,30.2617,30.2837,800.0
2010-07-27 13:40:00,41.15,41.21,41.15,41.21,1600.0,30.2837,30.3279,30.2837,30.3279,1600.0
2010-07-27 13:50:00,41.27,41.27,41.24,41.24,500.0,30.3721,30.3721,30.35,30.35,500.0
2010-07-27 14:00:00,41.24,41.24,41.23,41.23,200.0,30.35,30.35,30.3426,30.3426,200.0
2010-07-27 14:10:00,41.27,41.27,41.22,41.23,800.0,30.3721,30.3721,30.3353,30.3426,800.0
2010-07-27 14:20:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-07-27 14:30:00,41.28,41.31,41.28,41.28,1600.0,30.3794,30.4015,30.3794,30.3794,1600.0
2010-07-27 14:40:00,41.28,41.28,41.25,41.25,1200.0,30.3794,30.3794,30.3573,30.3573,1200.0
2010-07-27 14:50:00,41.23,41.26,41.18,41.25,2400.0,30.3426,30.3647,30.3058,30.3573,2400.0
2010-07-27 15:00:00,41.26,41.31,41.26,41.31,600.0,30.3647,30.4015,30.3647,30.4015,600.0
2010-07-27 15:10:00,41.25,41.29,41.23,41.29,1200.0,30.3573,30.3868,30.3426,30.3868,1200.0
2010-07-27 15:20:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-07-27 15:30:00,41.32,41.32,41.28,41.28,1700.0,30.4088,30.4088,30.3794,30.3794,1700.0
2010-07-27 15:40:00,41.26,41.27,41.24,41.25,1700.0,30.3647,30.3721,30.35,30.3573,1700.0
2010-07-27 15:50:00,41.25,41.27,41.21,41.27,7800.0,30.3573,30.3721,30.3279,30.3721,7800.0
2010-07-28 09:30:00,41.25,41.27,41.1,41.27,17800.0,30.3573,30.3721,30.2469,30.3721,17800.0
2010-07-28 09:40:00,41.24,41.24,41.18,41.18,200.0,30.35,30.35,30.3058,30.3058,200.0
2010-07-28 09:50:00,41.16,41.19,41.12,41.15,2100.0,30.2911,30.3132,30.2617,30.2837,2100.0
2010-07-28 10:00:00,41.15,41.15,41.12,41.12,400.0,30.2837,30.2837,30.2617,30.2617,400.0
2010-07-28 10:10:00,41.07,41.19,41.06,41.17,12000.0,30.2249,30.3132,30.2175,30.2985,12000.0
2010-07-28 10:20:00,41.13,41.15,41.13,41.15,4100.0,30.269,30.2837,30.269,30.2837,4100.0
2010-07-28 10:30:00,41.15,41.15,41.15,41.15,0.0,30.2837,30.2837,30.2837,30.2837,0.0
2010-07-28 10:40:00,41.14,41.16,41.14,41.16,800.0,30.2764,30.2911,30.2764,30.2911,800.0
2010-07-28 10:50:00,41.21,41.21,41.17,41.17,1900.0,30.3279,30.3279,30.2985,30.2985,1900.0
2010-07-28 11:00:00,41.17,41.17,41.08,41.08,3700.0,30.2985,30.2985,30.2322,30.2322,3700.0
2010-07-28 11:10:00,41.08,41.08,41.08,41.08,0.0,30.2322,30.2322,30.2322,30.2322,0.0
2010-07-28 11:20:00,41.1,41.1,41.1,41.1,200.0,30.2469,30.2469,30.2469,30.2469,200.0
2010-07-28 11:30:00,41.16,41.21,41.16,41.21,6000.0,30.2911,30.3279,30.2911,30.3279,6000.0
2010-07-28 11:40:00,41.19,41.19,41.12,41.14,9000.0,30.3132,30.3132,30.2617,30.2764,9000.0
2010-07-28 11:50:00,41.14,41.16,41.11,41.16,11300.0,30.2764,30.2911,30.2543,30.2911,11300.0
2010-07-28 12:00:00,41.16,41.18,41.15,41.15,2300.0,30.2911,30.3058,30.2837,30.2837,2300.0
2010-07-28 12:10:00,41.16,41.17,41.16,41.17,2800.0,30.2911,30.2985,30.2911,30.2985,2800.0
2010-07-28 12:20:00,41.17,41.17,41.17,41.17,200.0,30.2985,30.2985,30.2985,30.2985,200.0
2010-07-28 12:30:00,41.21,41.21,41.16,41.2,16400.0,30.3279,30.3279,30.2911,30.3205,16400.0
2010-07-28 12:40:00,41.21,41.22,41.21,41.21,2000.0,30.3279,30.3353,30.3279,30.3279,2000.0
2010-07-28 12:50:00,41.24,41.27,41.2,41.26,4900.0,30.35,30.3721,30.3205,30.3647,4900.0
2010-07-28 13:00:00,41.25,41.25,41.21,41.21,1300.0,30.3573,30.3573,30.3279,30.3279,1300.0
2010-07-28 13:10:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:20:00,41.21,41.21,41.21,41.21,0.0,30.3279,30.3279,30.3279,30.3279,0.0
2010-07-28 13:30:00,41.16,41.18,41.16,41.18,1100.0,30.2911,30.3058,30.2911,30.3058,1100.0
2010-07-28 13:40:00,41.15,41.15,41.15,41.15,200.0,30.2837,30.2837,30.2837,30.2837,200.0
2010-07-28 13:50:00,41.16,41.16,41.16,41.16,400.0,30.2911,30.2911,30.2911,30.2911,400.0
2010-07-28 14:00:00,41.16,41.18,41.16,41.18,1900.0,30.2911,30.3058,30.2911,30.3058,1900.0
2010-07-28 14:10:00,41.18,41.18,41.13,41.13,500.0,30.3058,30.3058,30.269,30.269,500.0
2010-07-28 14:20:00,41.06,41.1,41.06,41.1,800.0,30.2175,30.2469,30.2175,30.2469,800.0
2010-07-28 14:30:00,41.1,41.13,41.09,41.11,900.0,30.2469,30.269,30.2396,30.2543,900.0
2010-07-28 14:40:00,41.1,41.1,41.07,41.08,4600.0,30.2469,30.2469,30.2249,30.2322,4600.0
2010-07-28 14:50:00,41.07,41.07,41.07,41.07,100.0,30.2249,30.2249,30.2249,30.2249,100.0
2010-07-28 15:00:00,41.0,41.0,40.98,40.98,1400.0,30.1734,30.1734,30.1586,30.1586,1400.0
2010-07-28 15:10:00,40.99,40.99,40.96,40.96,600.0,30.166,30.166,30.1439,30.1439,600.0
2010-07-28 15:20:00,40.95,41.02,40.95,41.02,1700.0,30.1366,30.1881,30.1366,30.1881,1700.0
2010-07-28 15:30:00,41.02,41.02,40.97,41.01,9000.0,30.1881,30.1881,30.1513,30.1807,9000.0
2010-07-28 15:40:00,40.97,41.04,40.97,41.04,900.0,30.1513,30.2028,30.1513,30.2028,900.0
2010-07-28 15:50:00,41.02,41.08,41.0,41.08,4500.0,30.1881,30.2322,30.1734,30.2322,4500.0
2010-07-29 09:30:00,41.59,41.59,41.54,41.58,17600.0,30.6076,30.6076,30.5708,30.6002,17600.0
2010-07-29 09:40:00,41.59,41.59,41.53,41.53,1000.0,30.6076,30.6076,30.5634,30.5634,1000.0
2010-07-29 09:50:00,41.51,41.51,41.42,41.42,400.0,30.5487,30.5487,30.4824,30.4824,400.0
2010-07-29 10:00:00,41.48,41.48,41.39,41.39,900.0,30.5266,30.5266,30.4604,30.4604,900.0
2010-07-29 10:10:00,41.39,41.39,41.39,41.39,200.0,30.4604,30.4604,30.4604,30.4604,200.0
2010-07-29 10:20:00,41.4,41.4,41.31,41.31,400.0,30.4677,30.4677,30.4015,30.4015,400.0
2010-07-29 10:30:00,41.32,41.34,41.32,41.32,400.0,30.4088,30.4236,30.4088,30.4088,400.0
2010-07-29 10:40:00,41.31,41.31,41.26,41.26,200.0,30.4015,30.4015,30.3647,30.3647,200.0
2010-07-29 10:50:00,41.32,41.4,41.32,41.34,4000.0,30.4088,30.4677,30.4088,30.4236,4000.0
2010-07-29 11:00:00,41.31,41.31,41.21,41.21,200.0,30.4015,30.4015,30.3279,30.3279,200.0
2010-07-29 11:10:00,41.23,41.23,41.1,41.1,200.0,30.3426,30.3426,30.2469,30.2469,200.0
2010-07-29 11:20:00,41.07,41.15,41.03,41.06,4400.0,30.2249,30.2837,30.1954,30.2175,4400.0
2010-07-29 11:30:00,41.0,41.02,40.96,41.02,6800.0,30.1734,30.1881,30.1439,30.1881,6800.0
2010-07-29 11:40:00,41.01,41.01,40.93,40.93,1500.0,30.1807,30.1807,30.1218,30.1218,1500.0
2010-07-29 11:50:00,41.0,41.0,40.89,40.93,2200.0,30.1734,30.1734,30.0924,30.1218,2200.0
2010-07-29 12:00:00,40.86,40.89,40.74,40.83,1200.0,30.0703,30.0924,29.982,30.0482,1200.0
2010-07-29 12:10:00,40.82,40.89,40.82,40.89,200.0,30.0409,30.0924,30.0409,30.0924,200.0
2010-07-29 12:20:00,40.85,40.85,40.85,40.85,100.0,30.063,30.063,30.063,30.063,100.0
2010-07-29 12:30:00,40.87,40.92,40.86,40.86,1000.0,30.0777,30.1145,30.0703,30.0703,1000.0
2010-07-29 12:40:00,40.85,40.89,40.85,40.87,3900.0,30.063,30.0924,30.063,30.0777,3900.0
2010-07-29 12:50:00,40.87,40.95,40.87,40.95,300.0,30.0777,30.1366,30.0777,30.1366,300.0
2010-07-29 13:00:00,40.95,40.95,40.95,40.95,0.0,30.1366,30.1366,30.1366,30.1366,0.0
2010-07-29 13:10:00,40.97,41.05,40.92,41.05,700.0,30.1513,30.2101,30.1145,30.2101,700.0
2010-07-29 13:20:00,41.06,41.06,40.97,41.06,1200.0,30.2175,30.2175,30.1513,30.2175,1200.0
2010-07-29 13:30:00,41.09,41.13,41.08,41.08,7300.0,30.2396,30.269,30.2322,30.2322,7300.0
2010-07-29 13:40:00,41.11,41.15,41.11,41.14,15600.0,30.2543,30.2837,30.2543,30.2764,15600.0
2010-07-29 13:50:00,41.15,41.15,41.07,41.07,4900.0,30.2837,30.2837,30.2249,30.2249,4900.0
2010-07-29 14:00:00,41.06,41.06,41.03,41.04,1000.0,30.2175,30.2175,30.1954,30.2028,1000.0
2010-07-29 14:10:00,40.99,41.0,40.99,41.0,200.0,30.166,30.1734,30.166,30.1734,200.0
2010-07-29 14:20:00,41.03,41.1,41.03,41.1,1100.0,30.1954,30.2469,30.1954,30.2469,1100.0
2010-07-29 14:30:00,41.14,41.16,41.13,41.16,700.0,30.2764,30.2911,30.269,30.2911,700.0
2010-07-29 14:40:00,41.19,41.24,41.19,41.23,1000.0,30.3132,30.35,30.3132,30.3426,1000.0
2010-07-29 14:50:00,41.21,41.21,41.16,41.18,700.0,30.3279,30.3279,30.2911,30.3058,700.0
2010-07-29 15:00:00,41.17,41.21,41.17,41.18,800.0,30.2985,30.3279,30.2985,30.3058,800.0
2010-07-29 15:10:00,41.19,41.28,41.19,41.25,3000.0,30.3132,30.3794,30.3132,30.3573,3000.0
2010-07-29 15:20:00,41.29,41.3,41.26,41.26,2500.0,30.3868,30.3941,30.3647,30.3647,2500.0
2010-07-29 15:30:00,41.26,41.26,41.15,41.18,4200.0,30.3647,30.3647,30.2837,30.3058,4200.0
2010-07-29 15:40:00,41.19,41.19,41.06,41.11,10100.0,30.3132,30.3132,30.2175,30.2543,10100.0
2010-07-29 15:50:00,41.1,41.14,41.06,41.12,24600.0,30.2469,30.2764,30.2175,30.2617,24600.0
2010-07-30 09:30:00,40.73,40.73,40.6,40.6,23500.0,29.9746,29.9746,29.879,29.879,23500.0
2010-07-30 09:40:00,40.57,40.71,40.56,40.71,9000.0,29.8569,29.9599,29.8495,29.9599,9000.0
2010-07-30 09:50:00,40.72,40.85,40.72,40.84,800.0,29.9673,30.063,29.9673,30.0556,800.0
2010-07-30 10:00:00,40.84,40.84,40.84,40.84,0.0,30.0556,30.0556,30.0556,30.0556,0.0
2010-07-30 10:10:00,40.93,40.93,40.92,40.93,500.0,30.1218,30.1218,30.1145,30.1218,500.0
2010-07-30 10:20:00,40.93,40.93,40.93,40.93,0.0,30.1218,30.1218,30.1218,30.1218,0.0
2010-07-30 10:30:00,41.07,41.07,41.07,41.07,100.0,30.2249,30.2249,30.2249,30.2249,100.0
2010-07-30 10:40:00,41.11,41.16,41.1,41.16,54900.0,30.2543,30.2911,30.2469,30.2911,54900.0
2010-07-30 10:50:00,41.07,41.09,41.06,41.06,5800.0,30.2249,30.2396,30.2175,30.2175,5800.0
2010-07-30 11:00:00,41.0,41.0,41.0,41.0,300.0,30.1734,30.1734,30.1734,30.1734,300.0
2010-07-30 11:10:00,41.05,41.05,40.99,40.99,3700.0,30.2101,30.2101,30.166,30.166,3700.0
2010-07-30 11:20:00,41.0,41.0,40.98,41.0,2500.0,30.1734,30.1734,30.1586,30.1734,2500.0
2010-07-30 11:30:00,40.98,40.98,40.89,40.89,1000.0,30.1586,30.1586,30.0924,30.0924,1000.0
2010-07-30 11:40:00,40.94,40.95,40.94,40.95,1500.0,30.1292,30.1366,30.1292,30.1366,1500.0
2010-07-30 11:50:00,40.95,40.96,40.94,40.94,2400.0,30.1366,30.1439,30.1292,30.1292,2400.0
2010-07-30 12:00:00,41.0,41.02,41.0,41.02,2400.0,30.1734,30.1881,30.1734,30.1881,2400.0
2010-07-30 12:10:00,40.92,40.96,40.92,40.96,3100.0,30.1145,30.1439,30.1145,30.1439,3100.0
2010-07-30 12:20:00,40.95,40.97,40.95,40.97,400.0,30.1366,30.1513,30.1366,30.1513,400.0
2010-07-30 12:30:00,40.94,41.0,40.94,40.97,71700.0,30.1292,30.1734,30.1292,30.1513,71700.0
2010-07-30 12:40:00,40.98,41.04,40.98,41.03,16000.0,30.1586,30.2028,30.1586,30.1954,16000.0
2010-07-30 12:50:00,41.03,41.03,41.03,41.03,100.0,30.1954,30.1954,30.1954,30.1954,100.0
2010-07-30 13:00:00,41.02,41.02,41.02,41.02,100.0,30.1881,30.1881,30.1881,30.1881,100.0
2010-07-30 13:10:00,40.99,40.99,40.9,40.9,1400.0,30.166,30.166,30.0998,30.0998,1400.0
2010-07-30 13:20:00,40.9,40.9,40.9,40.9,300.0,30.0998,30.0998,30.0998,30.0998,300.0
2010-07-30 13:30:00,40.92,40.92,40.88,40.88,6700.0,30.1145,30.1145,30.085,30.085,6700.0
2010-07-30 13:40:00,40.9,40.96,40.9,40.95,19200.0,30.0998,30.1439,30.0998,30.1366,19200.0
2010-07-30 13:50:00,40.95,40.95,40.84,40.87,50500.0,30.1366,30.1366,30.0556,30.0777,50500.0
2010-07-30 14:00:00,40.87,40.92,40.87,40.92,6700.0,30.0777,30.1145,30.0777,30.1145,6700.0
2010-07-30 14:10:00,40.95,40.95,40.95,40.95,100.0,30.1366,30.1366,30.1366,30.1366,100.0
2010-07-30 14:20:00,41.04,41.06,41.04,41.06,700.0,30.2028,30.2175,30.2028,30.2175,700.0
2010-07-30 14:30:00,41.03,41.03,41.01,41.01,300.0,30.1954,30.1954,30.1807,30.1807,300.0
2010-07-30 14:40:00,41.01,41.05,41.0,41.05,1900.0,30.1807,30.2101,30.1734,30.2101,1900.0
2010-07-30 14:50:00,41.03,41.03,40.99,40.99,3300.0,30.1954,30.1954,30.166,30.166,3300.0
2010-07-30 15:00:00,41.01,41.01,41.0,41.01,400.0,30.1807,30.1807,30.1734,30.1807,400.0
2010-07-30 15:10:00,41.1,41.1,41.1,41.1,3900.0,30.2469,30.2469,30.2469,30.2469,3900.0
2010-07-30 15:20:00,41.17,41.25,41.17,41.2,14100.0,30.2985,30.3573,30.2985,30.3205,14100.0
2010-07-30 15:30:00,41.21,41.21,41.19,41.19,400.0,30.3279,30.3279,30.3132,30.3132,400.0
2010-07-30 15:40:00,41.19,41.2,41.19,41.19,16300.0,30.3132,30.3205,30.3132,30.3132,16300.0
2010-07-30 15:50:00,41.15,41.18,41.11,41.11,10300.0,30.2837,30.3058,30.2543,30.2543,10300.0
2010-08-02 09:30:00,41.8,41.82,41.6,41.75,35000.0,30.7621,30.7768,30.6149,30.7253,35000.0
2010-08-02 09:40:00,41.71,41.75,41.69,41.75,4600.0,30.6959,30.7253,30.6811,30.7253,4600.0
2010-08-02 09:50:00,41.75,41.8,41.75,41.79,54400.0,30.7253,30.7621,30.7253,30.7547,54400.0
2010-08-02 10:00:00,41.8,41.95,41.8,41.95,38100.0,30.7621,30.8725,30.7621,30.8725,38100.0
2010-08-02 10:10:00,41.95,41.98,41.94,41.98,14300.0,30.8725,30.8946,30.8651,30.8946,14300.0
2010-08-02 10:20:00,41.98,41.98,41.97,41.97,300.0,30.8946,30.8946,30.8872,30.8872,300.0
2010-08-02 10:30:00,41.96,42.0,41.96,42.0,28000.0,30.8798,30.9093,30.8798,30.9093,28000.0
2010-08-02 10:40:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-02 10:50:00,42.0,42.0,41.99,41.99,300.0,30.9093,30.9093,30.9019,30.9019,300.0
2010-08-02 11:00:00,42.0,42.0,41.97,42.0,4200.0,30.9093,30.9093,30.8872,30.9093,4200.0
2010-08-02 11:10:00,41.98,41.98,41.98,41.98,200.0,30.8946,30.8946,30.8946,30.8946,200.0
2010-08-02 11:20:00,41.97,42.01,41.97,42.0,1500.0,30.8872,30.9166,30.8872,30.9093,1500.0
2010-08-02 11:30:00,42.06,42.1,42.06,42.1,6100.0,30.9534,30.9829,30.9534,30.9829,6100.0
2010-08-02 11:40:00,42.1,42.13,42.1,42.13,3800.0,30.9829,31.005,30.9829,31.005,3800.0
2010-08-02 11:50:00,42.1,42.1,42.1,42.1,5800.0,30.9829,30.9829,30.9829,30.9829,5800.0
2010-08-02 12:00:00,42.08,42.08,42.07,42.07,500.0,30.9682,30.9682,30.9608,30.9608,500.0
2010-08-02 12:10:00,42.06,42.06,42.06,42.06,100.0,30.9534,30.9534,30.9534,30.9534,100.0
2010-08-02 12:20:00,42.04,42.04,42.01,42.01,1000.0,30.9387,30.9387,30.9166,30.9166,1000.0
2010-08-02 12:30:00,41.99,41.99,41.99,41.99,100.0,30.9019,30.9019,30.9019,30.9019,100.0
2010-08-02 12:40:00,41.99,41.99,41.99,41.99,0.0,30.9019,30.9019,30.9019,30.9019,0.0
2010-08-02 12:50:00,42.01,42.08,42.01,42.03,1600.0,30.9166,30.9682,30.9166,30.9314,1600.0
2010-08-02 13:00:00,42.03,42.03,42.03,42.03,0.0,30.9314,30.9314,30.9314,30.9314,0.0
2010-08-02 13:10:00,42.03,42.09,42.03,42.09,4000.0,30.9314,30.9755,30.9314,30.9755,4000.0
2010-08-02 13:20:00,42.09,42.09,42.06,42.06,1100.0,30.9755,30.9755,30.9534,30.9534,1100.0
2010-08-02 13:30:00,42.0,42.0,42.0,42.0,300.0,30.9093,30.9093,30.9093,30.9093,300.0
2010-08-02 13:40:00,42.09,42.11,42.09,42.11,3900.0,30.9755,30.9902,30.9755,30.9902,3900.0
2010-08-02 13:50:00,42.07,42.11,42.07,42.11,3100.0,30.9608,30.9902,30.9608,30.9902,3100.0
2010-08-02 14:00:00,42.07,42.09,42.04,42.07,13300.0,30.9608,30.9755,30.9387,30.9608,13300.0
2010-08-02 14:10:00,42.07,42.14,42.07,42.13,2300.0,30.9608,31.0123,30.9608,31.005,2300.0
2010-08-02 14:20:00,42.11,42.11,42.1,42.1,3400.0,30.9902,30.9902,30.9829,30.9829,3400.0
2010-08-02 14:30:00,42.09,42.19,42.07,42.19,700.0,30.9755,31.0491,30.9608,31.0491,700.0
2010-08-02 14:40:00,42.19,42.19,42.17,42.17,500.0,31.0491,31.0491,31.0344,31.0344,500.0
2010-08-02 14:50:00,42.2,42.2,42.17,42.17,1200.0,31.0565,31.0565,31.0344,31.0344,1200.0
2010-08-02 15:00:00,42.17,42.18,42.1,42.17,6000.0,31.0344,31.0418,30.9829,31.0344,6000.0
2010-08-02 15:10:00,42.15,42.21,42.15,42.2,13400.0,31.0197,31.0638,31.0197,31.0565,13400.0
2010-08-02 15:20:00,42.18,42.23,42.16,42.21,7100.0,31.0418,31.0786,31.027,31.0638,7100.0
2010-08-02 15:30:00,42.22,42.24,42.19,42.2,3100.0,31.0712,31.0859,31.0491,31.0565,3100.0
2010-08-02 15:40:00,42.17,42.21,42.17,42.18,7000.0,31.0344,31.0638,31.0344,31.0418,7000.0
2010-08-02 15:50:00,42.17,42.2,42.12,42.17,14500.0,31.0344,31.0565,30.9976,31.0344,14500.0
2010-08-03 09:30:00,42.07,42.07,41.92,41.99,7100.0,30.9608,30.9608,30.8504,30.9019,7100.0
2010-08-03 09:40:00,42.06,42.06,41.95,41.95,500.0,30.9534,30.9534,30.8725,30.8725,500.0
2010-08-03 09:50:00,41.99,41.99,41.9,41.9,2600.0,30.9019,30.9019,30.8357,30.8357,2600.0
2010-08-03 10:00:00,41.9,41.9,41.8,41.87,8400.0,30.8357,30.8357,30.7621,30.8136,8400.0
2010-08-03 10:10:00,41.84,41.89,41.8,41.89,2800.0,30.7915,30.8283,30.7621,30.8283,2800.0
2010-08-03 10:20:00,41.9,41.91,41.88,41.88,900.0,30.8357,30.8431,30.821,30.821,900.0
2010-08-03 10:30:00,41.87,41.96,41.87,41.95,3600.0,30.8136,30.8798,30.8136,30.8725,3600.0
2010-08-03 10:40:00,41.95,42.1,41.93,42.07,16800.0,30.8725,30.9829,30.8578,30.9608,16800.0
2010-08-03 10:50:00,42.04,42.04,42.02,42.04,5100.0,30.9387,30.9387,30.924,30.9387,5100.0
2010-08-03 11:00:00,42.03,42.08,42.03,42.06,3400.0,30.9314,30.9682,30.9314,30.9534,3400.0
2010-08-03 11:10:00,42.08,42.11,42.08,42.11,700.0,30.9682,30.9902,30.9682,30.9902,700.0
2010-08-03 11:20:00,42.11,42.14,42.08,42.09,13300.0,30.9902,31.0123,30.9682,30.9755,13300.0
2010-08-03 11:30:00,42.12,42.19,42.12,42.19,9100.0,30.9976,31.0491,30.9976,31.0491,9100.0
2010-08-03 11:40:00,42.19,42.23,42.14,42.16,23300.0,31.0491,31.0786,31.0123,31.027,23300.0
2010-08-03 11:50:00,42.15,42.18,42.14,42.16,6400.0,31.0197,31.0418,31.0123,31.027,6400.0
2010-08-03 12:00:00,42.13,42.16,42.12,42.14,1500.0,31.005,31.027,30.9976,31.0123,1500.0
2010-08-03 12:10:00,42.11,42.13,42.07,42.07,6900.0,30.9902,31.005,30.9608,30.9608,6900.0
2010-08-03 12:20:00,42.06,42.1,42.01,42.01,2900.0,30.9534,30.9829,30.9166,30.9166,2900.0
2010-08-03 12:30:00,42.07,42.07,42.04,42.05,800.0,30.9608,30.9608,30.9387,30.9461,800.0
2010-08-03 12:40:00,42.06,42.06,42.06,42.06,500.0,30.9534,30.9534,30.9534,30.9534,500.0
2010-08-03 12:50:00,42.06,42.1,42.05,42.1,600.0,30.9534,30.9829,30.9461,30.9829,600.0
2010-08-03 13:00:00,42.07,42.07,41.99,41.99,1000.0,30.9608,30.9608,30.9019,30.9019,1000.0
2010-08-03 13:10:00,42.01,42.03,41.99,41.99,2000.0,30.9166,30.9314,30.9019,30.9019,2000.0
2010-08-03 13:20:00,42.0,42.07,41.99,42.04,1000.0,30.9093,30.9608,30.9019,30.9387,1000.0
2010-08-03 13:30:00,42.05,42.06,42.03,42.03,900.0,30.9461,30.9534,30.9314,30.9314,900.0
2010-08-03 13:40:00,42.03,42.06,42.03,42.04,2500.0,30.9314,30.9534,30.9314,30.9387,2500.0
2010-08-03 13:50:00,42.02,42.09,42.02,42.07,500.0,30.924,30.9755,30.924,30.9608,500.0
2010-08-03 14:00:00,42.07,42.07,42.03,42.06,500.0,30.9608,30.9608,30.9314,30.9534,500.0
2010-08-03 14:10:00,42.08,42.11,42.08,42.11,2300.0,30.9682,30.9902,30.9682,30.9902,2300.0
2010-08-03 14:20:00,42.11,42.12,42.09,42.12,10900.0,30.9902,30.9976,30.9755,30.9976,10900.0
2010-08-03 14:30:00,42.13,42.13,42.08,42.09,4800.0,31.005,31.005,30.9682,30.9755,4800.0
2010-08-03 14:40:00,42.1,42.12,42.06,42.07,3200.0,30.9829,30.9976,30.9534,30.9608,3200.0
2010-08-03 14:50:00,42.06,42.1,42.05,42.1,2200.0,30.9534,30.9829,30.9461,30.9829,2200.0
2010-08-03 15:00:00,42.11,42.11,42.07,42.08,900.0,30.9902,30.9902,30.9608,30.9682,900.0
2010-08-03 15:10:00,42.08,42.12,42.07,42.07,2700.0,30.9682,30.9976,30.9608,30.9608,2700.0
2010-08-03 15:20:00,42.08,42.08,42.03,42.07,8800.0,30.9682,30.9682,30.9314,30.9608,8800.0
2010-08-03 15:30:00,42.07,42.08,42.04,42.05,7000.0,30.9608,30.9682,30.9387,30.9461,7000.0
2010-08-03 15:40:00,42.05,42.06,41.98,41.98,6700.0,30.9461,30.9534,30.8946,30.8946,6700.0
2010-08-03 15:50:00,42.04,42.05,42.01,42.05,5000.0,30.9387,30.9461,30.9166,30.9461,5000.0
2010-08-04 09:30:00,42.12,42.12,42.07,42.07,7900.0,30.9976,30.9976,30.9608,30.9608,7900.0
2010-08-04 09:40:00,42.11,42.11,42.11,42.11,2000.0,30.9902,30.9902,30.9902,30.9902,2000.0
2010-08-04 09:50:00,42.12,42.15,42.11,42.15,6600.0,30.9976,31.0197,30.9902,31.0197,6600.0
2010-08-04 10:00:00,42.18,42.25,42.15,42.15,1700.0,31.0418,31.0933,31.0197,31.0197,1700.0
2010-08-04 10:10:00,42.09,42.09,41.9,41.9,1200.0,30.9755,30.9755,30.8357,30.8357,1200.0
2010-08-04 10:20:00,41.9,41.92,41.88,41.92,400.0,30.8357,30.8504,30.821,30.8504,400.0
2010-08-04 10:30:00,42.0,42.01,41.92,41.92,500.0,30.9093,30.9166,30.8504,30.8504,500.0
2010-08-04 10:40:00,41.92,42.0,41.9,41.95,20000.0,30.8504,30.9093,30.8357,30.8725,20000.0
2010-08-04 10:50:00,41.98,41.98,41.98,41.98,800.0,30.8946,30.8946,30.8946,30.8946,800.0
2010-08-04 11:00:00,41.96,42.03,41.96,42.02,1400.0,30.8798,30.9314,30.8798,30.924,1400.0
2010-08-04 11:10:00,42.03,42.03,42.01,42.01,400.0,30.9314,30.9314,30.9166,30.9166,400.0
2010-08-04 11:20:00,42.03,42.04,42.03,42.04,1000.0,30.9314,30.9387,30.9314,30.9387,1000.0
2010-08-04 11:30:00,42.07,42.08,42.06,42.07,2700.0,30.9608,30.9682,30.9534,30.9608,2700.0
2010-08-04 11:40:00,42.06,42.09,42.06,42.09,1100.0,30.9534,30.9755,30.9534,30.9755,1100.0
2010-08-04 11:50:00,42.11,42.12,42.11,42.12,5900.0,30.9902,30.9976,30.9902,30.9976,5900.0
2010-08-04 12:00:00,42.06,42.08,42.06,42.08,500.0,30.9534,30.9682,30.9534,30.9682,500.0
2010-08-04 12:10:00,42.1,42.1,42.1,42.1,1400.0,30.9829,30.9829,30.9829,30.9829,1400.0
2010-08-04 12:20:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-08-04 12:30:00,42.13,42.13,42.13,42.13,200.0,31.005,31.005,31.005,31.005,200.0
2010-08-04 12:40:00,42.13,42.13,42.13,42.13,0.0,31.005,31.005,31.005,31.005,0.0
2010-08-04 12:50:00,42.1,42.11,42.1,42.11,1500.0,30.9829,30.9902,30.9829,30.9902,1500.0
2010-08-04 13:00:00,42.11,42.11,42.03,42.03,500.0,30.9902,30.9902,30.9314,30.9314,500.0
2010-08-04 13:10:00,41.98,42.04,41.98,42.02,1000.0,30.8946,30.9387,30.8946,30.924,1000.0
2010-08-04 13:20:00,42.02,42.05,41.99,42.02,5400.0,30.924,30.9461,30.9019,30.924,5400.0
2010-08-04 13:30:00,42.02,42.08,42.02,42.08,3000.0,30.924,30.9682,30.924,30.9682,3000.0
2010-08-04 13:40:00,42.07,42.07,42.04,42.06,1700.0,30.9608,30.9608,30.9387,30.9534,1700.0
2010-08-04 13:50:00,42.07,42.07,42.0,42.0,900.0,30.9608,30.9608,30.9093,30.9093,900.0
2010-08-04 14:00:00,42.1,42.14,42.1,42.1,2100.0,30.9829,31.0123,30.9829,30.9829,2100.0
2010-08-04 14:10:00,42.12,42.13,42.1,42.12,500.0,30.9976,31.005,30.9829,30.9976,500.0
2010-08-04 14:20:00,42.11,42.13,42.05,42.13,1700.0,30.9902,31.005,30.9461,31.005,1700.0
2010-08-04 14:30:00,42.13,42.13,42.1,42.11,8000.0,31.005,31.005,30.9829,30.9902,8000.0
2010-08-04 14:40:00,42.11,42.12,42.11,42.12,600.0,30.9902,30.9976,30.9902,30.9976,600.0
2010-08-04 14:50:00,42.16,42.16,42.14,42.15,1800.0,31.027,31.027,31.0123,31.0197,1800.0
2010-08-04 15:00:00,42.17,42.17,42.11,42.16,6400.0,31.0344,31.0344,30.9902,31.027,6400.0
2010-08-04 15:10:00,42.16,42.22,42.16,42.21,4200.0,31.027,31.0712,31.027,31.0638,4200.0
2010-08-04 15:20:00,42.2,42.25,42.19,42.23,4800.0,31.0565,31.0933,31.0491,31.0786,4800.0
2010-08-04 15:30:00,42.25,42.25,42.22,42.22,700.0,31.0933,31.0933,31.0712,31.0712,700.0
2010-08-04 15:40:00,42.24,42.24,42.2,42.24,2000.0,31.0859,31.0859,31.0565,31.0859,2000.0
2010-08-04 15:50:00,42.24,42.24,42.18,42.22,9300.0,31.0859,31.0859,31.0418,31.0712,9300.0
2010-08-05 09:30:00,41.83,42.02,41.83,41.94,2300.0,30.7842,30.924,30.7842,30.8651,2300.0
2010-08-05 09:40:00,41.98,42.02,41.98,42.02,400.0,30.8946,30.924,30.8946,30.924,400.0
2010-08-05 09:50:00,42.08,42.09,42.08,42.09,300.0,30.9682,30.9755,30.9682,30.9755,300.0
2010-08-05 10:00:00,42.06,42.08,42.05,42.06,35400.0,30.9534,30.9682,30.9461,30.9534,35400.0
2010-08-05 10:10:00,42.05,42.11,42.04,42.1,10300.0,30.9461,30.9902,30.9387,30.9829,10300.0
2010-08-05 10:20:00,42.05,42.13,42.05,42.12,9500.0,30.9461,31.005,30.9461,30.9976,9500.0
2010-08-05 10:30:00,42.13,42.13,42.1,42.1,400.0,31.005,31.005,30.9829,30.9829,400.0
2010-08-05 10:40:00,42.1,42.1,42.01,42.01,1200.0,30.9829,30.9829,30.9166,30.9166,1200.0
2010-08-05 10:50:00,42.04,42.04,42.0,42.01,1800.0,30.9387,30.9387,30.9093,30.9166,1800.0
2010-08-05 11:00:00,41.94,41.96,41.88,41.88,500.0,30.8651,30.8798,30.821,30.821,500.0
2010-08-05 11:10:00,41.95,42.0,41.95,41.99,500.0,30.8725,30.9093,30.8725,30.9019,500.0
2010-08-05 11:20:00,42.0,42.0,41.95,41.99,700.0,30.9093,30.9093,30.8725,30.9019,700.0
2010-08-05 11:30:00,42.02,42.02,41.98,41.98,800.0,30.924,30.924,30.8946,30.8946,800.0
2010-08-05 11:40:00,42.01,42.04,42.01,42.04,4500.0,30.9166,30.9387,30.9166,30.9387,4500.0
2010-08-05 11:50:00,42.0,42.04,41.99,41.99,6200.0,30.9093,30.9387,30.9019,30.9019,6200.0
2010-08-05 12:00:00,41.99,42.03,41.99,42.01,3500.0,30.9019,30.9314,30.9019,30.9166,3500.0
2010-08-05 12:10:00,42.0,42.03,41.99,42.03,5400.0,30.9093,30.9314,30.9019,30.9314,5400.0
2010-08-05 12:20:00,42.0,42.03,42.0,42.03,500.0,30.9093,30.9314,30.9093,30.9314,500.0
2010-08-05 12:30:00,42.0,42.0,42.0,42.0,1200.0,30.9093,30.9093,30.9093,30.9093,1200.0
2010-08-05 12:40:00,42.0,42.0,42.0,42.0,100.0,30.9093,30.9093,30.9093,30.9093,100.0
2010-08-05 12:50:00,42.0,42.0,42.0,42.0,100.0,30.9093,30.9093,30.9093,30.9093,100.0
2010-08-05 13:00:00,42.01,42.01,42.01,42.01,100.0,30.9166,30.9166,30.9166,30.9166,100.0
2010-08-05 13:10:00,41.98,41.98,41.97,41.97,200.0,30.8946,30.8946,30.8872,30.8872,200.0
2010-08-05 13:20:00,41.99,41.99,41.98,41.98,2000.0,30.9019,30.9019,30.8946,30.8946,2000.0
2010-08-05 13:30:00,41.99,42.03,41.99,42.03,1300.0,30.9019,30.9314,30.9019,30.9314,1300.0
2010-08-05 13:40:00,42.04,42.06,42.04,42.06,900.0,30.9387,30.9534,30.9387,30.9534,900.0
2010-08-05 13:50:00,42.07,42.11,42.07,42.09,10800.0,30.9608,30.9902,30.9608,30.9755,10800.0
2010-08-05 14:00:00,42.1,42.1,42.07,42.08,4800.0,30.9829,30.9829,30.9608,30.9682,4800.0
2010-08-05 14:10:00,42.08,42.1,42.08,42.1,1200.0,30.9682,30.9829,30.9682,30.9829,1200.0
2010-08-05 14:20:00,42.09,42.09,42.08,42.08,200.0,30.9755,30.9755,30.9682,30.9682,200.0
2010-08-05 14:30:00,42.09,42.09,42.09,42.09,100.0,30.9755,30.9755,30.9755,30.9755,100.0
2010-08-05 14:40:00,42.1,42.1,42.06,42.1,600.0,30.9829,30.9829,30.9534,30.9829,600.0
2010-08-05 14:50:00,42.09,42.1,42.09,42.1,200.0,30.9755,30.9829,30.9755,30.9829,200.0
2010-08-05 15:00:00,42.11,42.14,42.11,42.14,800.0,30.9902,31.0123,30.9902,31.0123,800.0
2010-08-05 15:10:00,42.17,42.17,42.13,42.14,2800.0,31.0344,31.0344,31.005,31.0123,2800.0
2010-08-05 15:20:00,42.16,42.16,42.14,42.14,400.0,31.027,31.027,31.0123,31.0123,400.0
2010-08-05 15:30:00,42.14,42.14,42.05,42.08,15200.0,31.0123,31.0123,30.9461,30.9682,15200.0
2010-08-05 15:40:00,42.08,42.13,42.04,42.05,22900.0,30.9682,31.005,30.9387,30.9461,22900.0
2010-08-05 15:50:00,42.05,42.12,42.04,42.12,6500.0,30.9461,30.9976,30.9387,30.9976,6500.0
2010-08-06 09:30:00,41.85,41.95,41.81,41.95,18700.0,30.7989,30.8725,30.7695,30.8725,18700.0
2010-08-06 09:40:00,41.96,42.03,41.94,42.03,4200.0,30.8798,30.9314,30.8651,30.9314,4200.0
2010-08-06 09:50:00,42.03,42.04,41.99,42.04,3000.0,30.9314,30.9387,30.9019,30.9387,3000.0
2010-08-06 10:00:00,42.04,42.04,42.03,42.04,7600.0,30.9387,30.9387,30.9314,30.9387,7600.0
2010-08-06 10:10:00,42.03,42.03,42.03,42.03,100.0,30.9314,30.9314,30.9314,30.9314,100.0
2010-08-06 10:20:00,42.03,42.03,42.01,42.01,300.0,30.9314,30.9314,30.9166,30.9166,300.0
2010-08-06 10:30:00,42.01,42.01,42.01,42.01,0.0,30.9166,30.9166,30.9166,30.9166,0.0
2010-08-06 10:40:00,41.89,41.91,41.68,41.73,13800.0,30.8283,30.8431,30.6738,30.7106,13800.0
2010-08-06 10:50:00,41.71,41.71,41.71,41.71,100.0,30.6959,30.6959,30.6959,30.6959,100.0
2010-08-06 11:00:00,41.61,41.64,41.6,41.64,4900.0,30.6223,30.6443,30.6149,30.6443,4900.0
2010-08-06 11:10:00,41.7,41.7,41.7,41.7,100.0,30.6885,30.6885,30.6885,30.6885,100.0
2010-08-06 11:20:00,41.74,41.74,41.73,41.73,300.0,30.7179,30.7179,30.7106,30.7106,300.0
2010-08-06 11:30:00,41.7,41.75,41.7,41.75,900.0,30.6885,30.7253,30.6885,30.7253,900.0
2010-08-06 11:40:00,41.75,41.79,41.73,41.77,3200.0,30.7253,30.7547,30.7106,30.74,3200.0
2010-08-06 11:50:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:00:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:10:00,41.77,41.77,41.77,41.77,0.0,30.74,30.74,30.74,30.74,0.0
2010-08-06 12:20:00,41.72,41.72,41.72,41.72,100.0,30.7032,30.7032,30.7032,30.7032,100.0
2010-08-06 12:30:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:40:00,41.72,41.72,41.72,41.72,0.0,30.7032,30.7032,30.7032,30.7032,0.0
2010-08-06 12:50:00,41.7,41.7,41.7,41.7,300.0,30.6885,30.6885,30.6885,30.6885,300.0
2010-08-06 13:00:00,41.7,41.7,41.7,41.7,100.0,30.6885,30.6885,30.6885,30.6885,100.0
2010-08-06 13:10:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-06 13:20:00,41.72,41.73,41.72,41.73,800.0,30.7032,30.7106,30.7032,30.7106,800.0
2010-08-06 13:30:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:40:00,41.73,41.73,41.73,41.73,0.0,30.7106,30.7106,30.7106,30.7106,0.0
2010-08-06 13:50:00,41.75,41.75,41.75,41.75,200.0,30.7253,30.7253,30.7253,30.7253,200.0
2010-08-06 14:00:00,41.7,41.7,41.7,41.7,200.0,30.6885,30.6885,30.6885,30.6885,200.0
2010-08-06 14:10:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:20:00,41.7,41.7,41.7,41.7,0.0,30.6885,30.6885,30.6885,30.6885,0.0
2010-08-06 14:30:00,41.76,41.76,41.73,41.73,600.0,30.7327,30.7327,30.7106,30.7106,600.0
2010-08-06 14:40:00,41.73,41.73,41.73,41.73,200.0,30.7106,30.7106,30.7106,30.7106,200.0
2010-08-06 14:50:00,41.86,41.9,41.86,41.89,300.0,30.8063,30.8357,30.8063,30.8283,300.0
2010-08-06 15:00:00,41.89,41.89,41.89,41.89,0.0,30.8283,30.8283,30.8283,30.8283,0.0
2010-08-06 15:10:00,41.91,41.91,41.89,41.89,11300.0,30.8431,30.8431,30.8283,30.8283,11300.0
2010-08-06 15:20:00,41.91,41.98,41.89,41.93,33600.0,30.8431,30.8946,30.8283,30.8578,33600.0
2010-08-06 15:30:00,41.92,41.98,41.89,41.98,36700.0,30.8504,30.8946,30.8283,30.8946,36700.0
2010-08-06 15:40:00,41.98,41.98,41.98,41.98,0.0,30.8946,30.8946,30.8946,30.8946,0.0
2010-08-06 15:50:00,42.0,42.07,41.97,42.02,5000.0,30.9093,30.9608,30.8872,30.924,5000.0
2010-08-09 09:30:00,42.18,42.24,42.15,42.22,3000.0,31.0418,31.0859,31.0197,31.0712,3000.0
2010-08-09 09:40:00,42.14,42.14,42.02,42.06,3500.0,31.0123,31.0123,30.924,30.9534,3500.0
2010-08-09 09:50:00,42.05,42.05,42.0,42.02,3300.0,30.9461,30.9461,30.9093,30.924,3300.0
2010-08-09 10:00:00,42.03,42.12,42.02,42.06,3700.0,30.9314,30.9976,30.924,30.9534,3700.0
2010-08-09 10:10:00,42.07,42.16,42.07,42.12,6600.0,30.9608,31.027,30.9608,30.9976,6600.0
2010-08-09 10:20:00,42.09,42.11,42.03,42.07,1900.0,30.9755,30.9902,30.9314,30.9608,1900.0
2010-08-09 10:30:00,42.06,42.13,42.06,42.07,1700.0,30.9534,31.005,30.9534,30.9608,1700.0
2010-08-09 10:40:00,42.12,42.15,42.08,42.09,10600.0,30.9976,31.0197,30.9682,30.9755,10600.0
2010-08-09 10:50:00,42.1,42.16,42.05,42.12,4700.0,30.9829,31.027,30.9461,30.9976,4700.0
2010-08-09 11:00:00,42.16,42.16,42.11,42.16,4200.0,31.027,31.027,30.9902,31.027,4200.0
2010-08-09 11:10:00,42.12,42.22,42.12,42.22,10000.0,30.9976,31.0712,30.9976,31.0712,10000.0
2010-08-09 11:20:00,42.18,42.21,42.16,42.16,2000.0,31.0418,31.0638,31.027,31.027,2000.0
2010-08-09 11:30:00,42.18,42.23,42.16,42.18,2100.0,31.0418,31.0786,31.027,31.0418,2100.0
2010-08-09 11:40:00,42.18,42.18,42.17,42.17,600.0,31.0418,31.0418,31.0344,31.0344,600.0
2010-08-09 11:50:00,42.17,42.22,42.17,42.22,9200.0,31.0344,31.0712,31.0344,31.0712,9200.0
2010-08-09 12:00:00,42.21,42.22,42.17,42.19,7600.0,31.0638,31.0712,31.0344,31.0491,7600.0
2010-08-09 12:10:00,42.19,42.23,42.19,42.19,2900.0,31.0491,31.0786,31.0491,31.0491,2900.0
2010-08-09 12:20:00,42.17,42.19,42.17,42.19,500.0,31.0344,31.0491,31.0344,31.0491,500.0
2010-08-09 12:30:00,42.17,42.17,42.17,42.17,1800.0,31.0344,31.0344,31.0344,31.0344,1800.0
2010-08-09 12:40:00,42.17,42.17,42.17,42.17,1000.0,31.0344,31.0344,31.0344,31.0344,1000.0
2010-08-09 12:50:00,42.16,42.2,42.16,42.16,1400.0,31.027,31.0565,31.027,31.027,1400.0
2010-08-09 13:00:00,42.18,42.19,42.18,42.18,900.0,31.0418,31.0491,31.0418,31.0418,900.0
2010-08-09 13:10:00,42.16,42.16,42.15,42.15,400.0,31.027,31.027,31.0197,31.0197,400.0
2010-08-09 13:20:00,42.17,42.17,42.15,42.15,400.0,31.0344,31.0344,31.0197,31.0197,400.0
2010-08-09 13:30:00,42.13,42.14,42.13,42.14,500.0,31.005,31.0123,31.005,31.0123,500.0
2010-08-09 13:40:00,42.14,42.18,42.14,42.14,800.0,31.0123,31.0418,31.0123,31.0123,800.0
2010-08-09 13:50:00,42.16,42.22,42.16,42.17,1300.0,31.027,31.0712,31.027,31.0344,1300.0
2010-08-09 14:00:00,42.18,42.22,42.17,42.17,40500.0,31.0418,31.0712,31.0344,31.0344,40500.0
2010-08-09 14:10:00,42.18,42.18,42.18,42.18,900.0,31.0418,31.0418,31.0418,31.0418,900.0
2010-08-09 14:20:00,42.18,42.23,42.18,42.19,900.0,31.0418,31.0786,31.0418,31.0491,900.0
2010-08-09 14:30:00,42.2,42.24,42.18,42.19,2000.0,31.0565,31.0859,31.0418,31.0491,2000.0
2010-08-09 14:40:00,42.24,42.32,42.24,42.27,6600.0,31.0859,31.1448,31.0859,31.108,6600.0
2010-08-09 14:50:00,42.28,42.32,42.26,42.29,6400.0,31.1153,31.1448,31.1006,31.1227,6400.0
2010-08-09 15:00:00,42.31,42.32,42.24,42.24,1500.0,31.1374,31.1448,31.0859,31.0859,1500.0
2010-08-09 15:10:00,42.25,42.25,42.2,42.2,1600.0,31.0933,31.0933,31.0565,31.0565,1600.0
2010-08-09 15:20:00,42.18,42.21,42.18,42.2,1500.0,31.0418,31.0638,31.0418,31.0565,1500.0
2010-08-09 15:30:00,42.24,42.28,42.2,42.28,24300.0,31.0859,31.1153,31.0565,31.1153,24300.0
2010-08-09 15:40:00,42.27,42.29,42.26,42.26,2400.0,31.108,31.1227,31.1006,31.1006,2400.0
2010-08-09 15:50:00,42.25,42.27,42.19,42.23,8000.0,31.0933,31.108,31.0491,31.0786,8000.0
2010-08-10 09:30:00,41.87,41.87,41.68,41.73,15700.0,30.8136,30.8136,30.6738,30.7106,15700.0
2010-08-10 09:40:00,41.56,41.58,41.54,41.54,5200.0,30.5855,30.6002,30.5708,30.5708,5200.0
2010-08-10 09:50:00,41.5,41.53,41.49,41.53,4400.0,30.5413,30.5634,30.534,30.5634,4400.0
2010-08-10 10:00:00,41.53,41.53,41.53,41.53,0.0,30.5634,30.5634,30.5634,30.5634,0.0
2010-08-10 10:10:00,41.59,41.61,41.59,41.61,800.0,30.6076,30.6223,30.6076,30.6223,800.0
2010-08-10 10:20:00,41.64,41.65,41.64,41.65,10200.0,30.6443,30.6517,30.6443,30.6517,10200.0
2010-08-10 10:30:00,41.61,41.61,41.55,41.55,4500.0,30.6223,30.6223,30.5781,30.5781,4500.0
2010-08-10 10:40:00,41.59,41.59,41.58,41.58,2900.0,30.6076,30.6076,30.6002,30.6002,2900.0
2010-08-10 10:50:00,41.57,41.59,41.54,41.56,33900.0,30.5928,30.6076,30.5708,30.5855,33900.0
2010-08-10 11:00:00,41.56,41.56,41.56,41.56,0.0,30.5855,30.5855,30.5855,30.5855,0.0
2010-08-10 11:10:00,41.61,41.66,41.61,41.66,5700.0,30.6223,30.6591,30.6223,30.6591,5700.0
2010-08-10 11:20:00,41.6,41.6,41.58,41.58,6500.0,30.6149,30.6149,30.6002,30.6002,6500.0
2010-08-10 11:30:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-10 11:40:00,41.65,41.65,41.65,41.65,100.0,30.6517,30.6517,30.6517,30.6517,100.0
2010-08-10 11:50:00,41.7,41.72,41.7,41.72,1100.0,30.6885,30.7032,30.6885,30.7032,1100.0
2010-08-10 12:00:00,41.72,41.72,41.7,41.7,2500.0,30.7032,30.7032,30.6885,30.6885,2500.0
2010-08-10 12:10:00,41.7,41.72,41.69,41.72,5200.0,30.6885,30.7032,30.6811,30.7032,5200.0
2010-08-10 12:20:00,41.72,41.72,41.71,41.71,2800.0,30.7032,30.7032,30.6959,30.6959,2800.0
2010-08-10 12:30:00,41.7,41.7,41.68,41.69,9500.0,30.6885,30.6885,30.6738,30.6811,9500.0
2010-08-10 12:40:00,41.69,41.69,41.69,41.69,0.0,30.6811,30.6811,30.6811,30.6811,0.0
2010-08-10 12:50:00,41.7,41.7,41.7,41.7,300.0,30.6885,30.6885,30.6885,30.6885,300.0
2010-08-10 13:00:00,41.68,41.68,41.68,41.68,100.0,30.6738,30.6738,30.6738,30.6738,100.0
2010-08-10 13:10:00,41.65,41.65,41.65,41.65,100.0,30.6517,30.6517,30.6517,30.6517,100.0
2010-08-10 13:20:00,41.62,41.62,41.61,41.61,2000.0,30.6296,30.6296,30.6223,30.6223,2000.0
2010-08-10 13:30:00,41.6,41.63,41.6,41.63,3100.0,30.6149,30.637,30.6149,30.637,3100.0
2010-08-10 13:40:00,41.61,41.67,41.61,41.64,9500.0,30.6223,30.6664,30.6223,30.6443,9500.0
2010-08-10 13:50:00,41.64,41.64,41.64,41.64,0.0,30.6443,30.6443,30.6443,30.6443,0.0
2010-08-10 14:00:00,41.63,41.65,41.63,41.64,1300.0,30.637,30.6517,30.637,30.6443,1300.0
2010-08-10 14:10:00,41.65,42.01,41.63,41.88,14000.0,30.6517,30.9166,30.637,30.821,14000.0
2010-08-10 14:20:00,41.95,41.99,41.83,41.88,3100.0,30.8725,30.9019,30.7842,30.821,3100.0
2010-08-10 14:30:00,42.03,42.05,42.03,42.05,400.0,30.9314,30.9461,30.9314,30.9461,400.0
2010-08-10 14:40:00,42.06,42.07,42.06,42.07,800.0,30.9534,30.9608,30.9534,30.9608,800.0
2010-08-10 14:50:00,42.05,42.05,42.01,42.01,2100.0,30.9461,30.9461,30.9166,30.9166,2100.0
2010-08-10 15:00:00,42.08,42.08,42.06,42.06,300.0,30.9682,30.9682,30.9534,30.9534,300.0
2010-08-10 15:10:00,42.05,42.05,41.95,41.96,800.0,30.9461,30.9461,30.8725,30.8798,800.0
2010-08-10 15:20:00,41.9,42.0,41.84,42.0,18500.0,30.8357,30.9093,30.7915,30.9093,18500.0
2010-08-10 15:30:00,41.98,42.02,41.98,41.99,900.0,30.8946,30.924,30.8946,30.9019,900.0
2010-08-10 15:40:00,42.03,42.07,42.03,42.07,5600.0,30.9314,30.9608,30.9314,30.9608,5600.0
2010-08-10 15:50:00,41.96,41.97,41.9,41.96,3200.0,30.8798,30.8872,30.8357,30.8798,3200.0
2010-08-11 09:30:00,40.99,40.99,40.78,40.78,3400.0,30.166,30.166,30.0114,30.0114,3400.0
2010-08-11 09:40:00,40.88,40.88,40.8,40.87,1700.0,30.085,30.085,30.0262,30.0777,1700.0
2010-08-11 09:50:00,40.82,40.85,40.73,40.82,8600.0,30.0409,30.063,29.9746,30.0409,8600.0
2010-08-11 10:00:00,40.87,40.87,40.84,40.85,6900.0,30.0777,30.0777,30.0556,30.063,6900.0
2010-08-11 10:10:00,40.85,40.85,40.69,40.71,2000.0,30.063,30.063,29.9452,29.9599,2000.0
2010-08-11 10:20:00,40.74,40.75,40.71,40.73,1900.0,29.982,29.9894,29.9599,29.9746,1900.0
2010-08-11 10:30:00,40.75,40.76,40.68,40.72,13200.0,29.9894,29.9967,29.9379,29.9673,13200.0
2010-08-11 10:40:00,40.75,40.75,40.67,40.67,21600.0,29.9894,29.9894,29.9305,29.9305,21600.0
2010-08-11 10:50:00,40.64,40.68,40.64,40.68,70100.0,29.9084,29.9379,29.9084,29.9379,70100.0
2010-08-11 11:00:00,40.6,40.61,40.56,40.56,2200.0,29.879,29.8863,29.8495,29.8495,2200.0
2010-08-11 11:10:00,40.56,40.58,40.49,40.49,3100.0,29.8495,29.8643,29.798,29.798,3100.0
2010-08-11 11:20:00,40.52,40.57,40.52,40.54,71800.0,29.8201,29.8569,29.8201,29.8348,71800.0
2010-08-11 11:30:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-08-11 11:40:00,40.6,40.6,40.6,40.6,100.0,29.879,29.879,29.879,29.879,100.0
2010-08-11 11:50:00,40.62,40.62,40.62,40.62,500.0,29.8937,29.8937,29.8937,29.8937,500.0
2010-08-11 12:00:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:10:00,40.62,40.62,40.62,40.62,0.0,29.8937,29.8937,29.8937,29.8937,0.0
2010-08-11 12:20:00,40.57,40.6,40.57,40.6,6700.0,29.8569,29.879,29.8569,29.879,6700.0
2010-08-11 12:30:00,40.61,40.61,40.61,40.61,100.0,29.8863,29.8863,29.8863,29.8863,100.0
2010-08-11 12:40:00,40.55,40.55,40.5,40.52,8900.0,29.8422,29.8422,29.8054,29.8201,8900.0
2010-08-11 12:50:00,40.48,40.48,40.47,40.47,600.0,29.7907,29.7907,29.7833,29.7833,600.0
2010-08-11 13:00:00,40.49,40.56,40.49,40.53,400.0,29.798,29.8495,29.798,29.8275,400.0
2010-08-11 13:10:00,40.54,40.54,40.53,40.53,900.0,29.8348,29.8348,29.8275,29.8275,900.0
2010-08-11 13:20:00,40.59,40.59,40.55,40.55,200.0,29.8716,29.8716,29.8422,29.8422,200.0
2010-08-11 13:30:00,40.56,40.56,40.56,40.56,100.0,29.8495,29.8495,29.8495,29.8495,100.0
2010-08-11 13:40:00,40.53,40.53,40.53,40.53,500.0,29.8275,29.8275,29.8275,29.8275,500.0
2010-08-11 13:50:00,40.53,40.53,40.53,40.53,4500.0,29.8275,29.8275,29.8275,29.8275,4500.0
2010-08-11 14:00:00,40.54,40.56,40.54,40.55,900.0,29.8348,29.8495,29.8348,29.8422,900.0
2010-08-11 14:10:00,40.57,40.58,40.53,40.56,1000.0,29.8569,29.8643,29.8275,29.8495,1000.0
2010-08-11 14:20:00,40.58,40.59,40.58,40.59,200.0,29.8643,29.8716,29.8643,29.8716,200.0
2010-08-11 14:30:00,40.57,40.61,40.56,40.56,6300.0,29.8569,29.8863,29.8495,29.8495,6300.0
2010-08-11 14:40:00,40.5,40.5,40.48,40.5,400.0,29.8054,29.8054,29.7907,29.8054,400.0
2010-08-11 14:50:00,40.52,40.52,40.44,40.44,200.0,29.8201,29.8201,29.7612,29.7612,200.0
2010-08-11 15:00:00,40.48,40.55,40.48,40.55,600.0,29.7907,29.8422,29.7907,29.8422,600.0
2010-08-11 15:10:00,40.55,40.55,40.49,40.5,12500.0,29.8422,29.8422,29.798,29.8054,12500.0
2010-08-11 15:20:00,40.51,40.55,40.51,40.51,4100.0,29.8127,29.8422,29.8127,29.8127,4100.0
2010-08-11 15:30:00,40.54,40.58,40.53,40.54,5300.0,29.8348,29.8643,29.8275,29.8348,5300.0
2010-08-11 15:40:00,40.52,40.52,40.5,40.5,1000.0,29.8201,29.8201,29.8054,29.8054,1000.0
2010-08-11 15:50:00,40.5,40.51,40.45,40.49,2800.0,29.8054,29.8127,29.7686,29.798,2800.0
2010-08-12 09:30:00,39.97,40.24,39.97,40.18,33100.0,29.4153,29.614,29.4153,29.5699,33100.0
2010-08-12 09:40:00,40.21,40.21,40.21,40.21,55300.0,29.592,29.592,29.592,29.592,55300.0
2010-08-12 09:50:00,40.21,40.21,40.21,40.21,0.0,29.592,29.592,29.592,29.592,0.0
2010-08-12 10:00:00,40.25,40.34,40.25,40.3,2500.0,29.6214,29.6876,29.6214,29.6582,2500.0
2010-08-12 10:10:00,40.33,40.35,40.33,40.34,900.0,29.6803,29.695,29.6803,29.6876,900.0
2010-08-12 10:20:00,40.3,40.3,40.2,40.2,300.0,29.6582,29.6582,29.5846,29.5846,300.0
2010-08-12 10:30:00,40.24,40.29,40.24,40.25,7500.0,29.614,29.6508,29.614,29.6214,7500.0
2010-08-12 10:40:00,40.31,40.38,40.3,40.38,800.0,29.6656,29.7171,29.6582,29.7171,800.0
2010-08-12 10:50:00,40.42,40.42,40.39,40.39,400.0,29.7465,29.7465,29.7244,29.7244,400.0
2010-08-12 11:00:00,40.37,40.38,40.36,40.38,1000.0,29.7097,29.7171,29.7024,29.7171,1000.0
2010-08-12 11:10:00,40.38,40.4,40.38,40.4,300.0,29.7171,29.7318,29.7171,29.7318,300.0
2010-08-12 11:20:00,40.45,40.45,40.42,40.42,4100.0,29.7686,29.7686,29.7465,29.7465,4100.0
2010-08-12 11:30:00,40.42,40.42,40.42,40.42,0.0,29.7465,29.7465,29.7465,29.7465,0.0
2010-08-12 11:40:00,40.4,40.4,40.38,40.38,600.0,29.7318,29.7318,29.7171,29.7171,600.0
2010-08-12 11:50:00,40.38,40.38,40.38,40.38,200.0,29.7171,29.7171,29.7171,29.7171,200.0
2010-08-12 12:00:00,40.35,40.35,40.35,40.35,200.0,29.695,29.695,29.695,29.695,200.0
2010-08-12 12:10:00,40.36,40.44,40.36,40.44,14900.0,29.7024,29.7612,29.7024,29.7612,14900.0
2010-08-12 12:20:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 12:30:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 12:40:00,40.4,40.4,40.4,40.4,500.0,29.7318,29.7318,29.7318,29.7318,500.0
2010-08-12 12:50:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-12 13:00:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-12 13:10:00,40.42,40.45,40.42,40.45,200.0,29.7465,29.7686,29.7465,29.7686,200.0
2010-08-12 13:20:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:30:00,40.45,40.45,40.45,40.45,0.0,29.7686,29.7686,29.7686,29.7686,0.0
2010-08-12 13:40:00,40.31,40.32,40.3,40.3,3000.0,29.6656,29.6729,29.6582,29.6582,3000.0
2010-08-12 13:50:00,40.24,40.24,40.24,40.24,5200.0,29.614,29.614,29.614,29.614,5200.0
2010-08-12 14:00:00,40.26,40.26,40.26,40.26,100.0,29.6288,29.6288,29.6288,29.6288,100.0
2010-08-12 14:10:00,40.26,40.26,40.26,40.26,0.0,29.6288,29.6288,29.6288,29.6288,0.0
2010-08-12 14:20:00,40.26,40.26,40.25,40.25,200.0,29.6288,29.6288,29.6214,29.6214,200.0
2010-08-12 14:30:00,40.27,40.3,40.23,40.23,1800.0,29.6361,29.6582,29.6067,29.6067,1800.0
2010-08-12 14:40:00,40.24,40.24,40.23,40.23,200.0,29.614,29.614,29.6067,29.6067,200.0
2010-08-12 14:50:00,40.31,40.31,40.31,40.31,100.0,29.6656,29.6656,29.6656,29.6656,100.0
2010-08-12 15:00:00,40.35,40.35,40.35,40.35,100.0,29.695,29.695,29.695,29.695,100.0
2010-08-12 15:10:00,40.41,40.41,40.41,40.41,100.0,29.7391,29.7391,29.7391,29.7391,100.0
2010-08-12 15:20:00,40.42,40.42,40.41,40.42,1100.0,29.7465,29.7465,29.7391,29.7465,1100.0
2010-08-12 15:30:00,40.43,40.47,40.41,40.46,10700.0,29.7539,29.7833,29.7391,29.7759,10700.0
2010-08-12 15:40:00,40.32,40.35,40.32,40.35,300.0,29.6729,29.695,29.6729,29.695,300.0
2010-08-12 15:50:00,40.35,40.4,40.32,40.4,18000.0,29.695,29.7318,29.6729,29.7318,18000.0
2010-08-13 09:30:00,40.35,40.41,40.3,40.41,1300.0,29.695,29.7391,29.6582,29.7391,1300.0
2010-08-13 09:40:00,40.35,40.35,40.35,40.35,300.0,29.695,29.695,29.695,29.695,300.0
2010-08-13 09:50:00,40.42,40.46,40.42,40.46,1500.0,29.7465,29.7759,29.7465,29.7759,1500.0
2010-08-13 10:00:00,40.5,40.5,40.5,40.5,200.0,29.8054,29.8054,29.8054,29.8054,200.0
2010-08-13 10:10:00,40.51,40.51,40.51,40.51,10300.0,29.8127,29.8127,29.8127,29.8127,10300.0
2010-08-13 10:20:00,40.44,40.45,40.39,40.39,11600.0,29.7612,29.7686,29.7244,29.7244,11600.0
2010-08-13 10:30:00,40.36,40.36,40.36,40.36,100.0,29.7024,29.7024,29.7024,29.7024,100.0
2010-08-13 10:40:00,40.35,40.35,40.35,40.35,100.0,29.695,29.695,29.695,29.695,100.0
2010-08-13 10:50:00,40.24,40.24,40.24,40.24,1000.0,29.614,29.614,29.614,29.614,1000.0
2010-08-13 11:00:00,40.4,40.4,40.4,40.4,400.0,29.7318,29.7318,29.7318,29.7318,400.0
2010-08-13 11:10:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:20:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 11:30:00,40.3,40.3,40.3,40.3,100.0,29.6582,29.6582,29.6582,29.6582,100.0
2010-08-13 11:40:00,40.3,40.3,40.3,40.3,0.0,29.6582,29.6582,29.6582,29.6582,0.0
2010-08-13 11:50:00,40.24,40.31,40.24,40.29,900.0,29.614,29.6656,29.614,29.6508,900.0
2010-08-13 12:00:00,40.3,40.3,40.3,40.3,100.0,29.6582,29.6582,29.6582,29.6582,100.0
2010-08-13 12:10:00,40.35,40.35,40.34,40.34,1900.0,29.695,29.695,29.6876,29.6876,1900.0
2010-08-13 12:20:00,40.37,40.38,40.37,40.38,2400.0,29.7097,29.7171,29.7097,29.7171,2400.0
2010-08-13 12:30:00,40.37,40.38,40.37,40.38,5000.0,29.7097,29.7171,29.7097,29.7171,5000.0
2010-08-13 12:40:00,40.36,40.38,40.35,40.38,19900.0,29.7024,29.7171,29.695,29.7171,19900.0
2010-08-13 12:50:00,40.36,40.36,40.36,40.36,16700.0,29.7024,29.7024,29.7024,29.7024,16700.0
2010-08-13 13:00:00,40.41,40.41,40.4,40.4,200.0,29.7391,29.7391,29.7318,29.7318,200.0
2010-08-13 13:10:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-13 13:20:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-08-13 13:30:00,40.4,40.4,40.38,40.38,1200.0,29.7318,29.7318,29.7171,29.7171,1200.0
2010-08-13 13:40:00,40.42,40.42,40.39,40.39,600.0,29.7465,29.7465,29.7244,29.7244,600.0
2010-08-13 13:50:00,40.39,40.39,40.39,40.39,100.0,29.7244,29.7244,29.7244,29.7244,100.0
2010-08-13 14:00:00,40.34,40.34,40.34,40.34,200.0,29.6876,29.6876,29.6876,29.6876,200.0
2010-08-13 14:10:00,40.37,40.37,40.37,40.37,100.0,29.7097,29.7097,29.7097,29.7097,100.0
2010-08-13 14:20:00,40.35,40.35,40.33,40.33,700.0,29.695,29.695,29.6803,29.6803,700.0
2010-08-13 14:30:00,40.33,40.33,40.3,40.3,300.0,29.6803,29.6803,29.6582,29.6582,300.0
2010-08-13 14:40:00,40.31,40.33,40.31,40.33,200.0,29.6656,29.6803,29.6656,29.6803,200.0
2010-08-13 14:50:00,40.29,40.29,40.27,40.27,200.0,29.6508,29.6508,29.6361,29.6361,200.0
2010-08-13 15:00:00,40.27,40.32,40.27,40.32,1400.0,29.6361,29.6729,29.6361,29.6729,1400.0
2010-08-13 15:10:00,40.32,40.32,40.28,40.28,2400.0,29.6729,29.6729,29.6435,29.6435,2400.0
2010-08-13 15:20:00,40.3,40.35,40.3,40.3,5200.0,29.6582,29.695,29.6582,29.6582,5200.0
2010-08-13 15:30:00,40.28,40.31,40.28,40.28,4500.0,29.6435,29.6656,29.6435,29.6435,4500.0
2010-08-13 15:40:00,40.33,40.37,40.24,40.25,15400.0,29.6803,29.7097,29.614,29.6214,15400.0
2010-08-13 15:50:00,40.25,40.31,40.25,40.28,4900.0,29.6214,29.6656,29.6214,29.6435,4900.0
2010-08-16 09:30:00,40.19,40.29,40.02,40.2,1900.0,29.5772,29.6508,29.4521,29.5846,1900.0
2010-08-16 09:40:00,40.23,40.3,40.23,40.3,3300.0,29.6067,29.6582,29.6067,29.6582,3300.0
2010-08-16 09:50:00,40.26,40.27,40.24,40.26,6100.0,29.6288,29.6361,29.614,29.6288,6100.0
2010-08-16 10:00:00,40.25,40.36,40.25,40.36,5400.0,29.6214,29.7024,29.6214,29.7024,5400.0
2010-08-16 10:10:00,40.4,40.46,40.4,40.46,4300.0,29.7318,29.7759,29.7318,29.7759,4300.0
2010-08-16 10:20:00,40.49,40.49,40.43,40.43,1300.0,29.798,29.798,29.7539,29.7539,1300.0
2010-08-16 10:30:00,40.44,40.51,40.42,40.51,6600.0,29.7612,29.8127,29.7465,29.8127,6600.0
2010-08-16 10:40:00,40.53,40.53,40.47,40.5,2700.0,29.8275,29.8275,29.7833,29.8054,2700.0
2010-08-16 10:50:00,40.47,40.47,40.43,40.47,1000.0,29.7833,29.7833,29.7539,29.7833,1000.0
2010-08-16 11:00:00,40.47,40.47,40.39,40.43,1100.0,29.7833,29.7833,29.7244,29.7539,1100.0
2010-08-16 11:10:00,40.4,40.45,40.4,40.43,7600.0,29.7318,29.7686,29.7318,29.7539,7600.0
2010-08-16 11:20:00,40.41,40.42,40.41,40.41,1100.0,29.7391,29.7465,29.7391,29.7391,1100.0
2010-08-16 11:30:00,40.42,40.51,40.42,40.51,1500.0,29.7465,29.8127,29.7465,29.8127,1500.0
2010-08-16 11:40:00,40.5,40.5,40.46,40.46,800.0,29.8054,29.8054,29.7759,29.7759,800.0
2010-08-16 11:50:00,40.5,40.5,40.46,40.49,800.0,29.8054,29.8054,29.7759,29.798,800.0
2010-08-16 12:00:00,40.48,40.51,40.48,40.51,1000.0,29.7907,29.8127,29.7907,29.8127,1000.0
2010-08-16 12:10:00,40.52,40.53,40.49,40.49,5700.0,29.8201,29.8275,29.798,29.798,5700.0
2010-08-16 12:20:00,40.51,40.53,40.51,40.52,700.0,29.8127,29.8275,29.8127,29.8201,700.0
2010-08-16 12:30:00,40.57,40.59,40.55,40.59,900.0,29.8569,29.8716,29.8422,29.8716,900.0
2010-08-16 12:40:00,40.58,40.58,40.56,40.56,600.0,29.8643,29.8643,29.8495,29.8495,600.0
2010-08-16 12:50:00,40.56,40.56,40.53,40.53,700.0,29.8495,29.8495,29.8275,29.8275,700.0
2010-08-16 13:00:00,40.53,40.54,40.53,40.53,1200.0,29.8275,29.8348,29.8275,29.8275,1200.0
2010-08-16 13:10:00,40.54,40.55,40.52,40.55,1900.0,29.8348,29.8422,29.8201,29.8422,1900.0
2010-08-16 13:20:00,40.52,40.54,40.52,40.54,900.0,29.8201,29.8348,29.8201,29.8348,900.0
2010-08-16 13:30:00,40.53,40.55,40.53,40.53,1000.0,29.8275,29.8422,29.8275,29.8275,1000.0
2010-08-16 13:40:00,40.55,40.55,40.54,40.54,900.0,29.8422,29.8422,29.8348,29.8348,900.0
2010-08-16 13:50:00,40.53,40.53,40.47,40.48,1100.0,29.8275,29.8275,29.7833,29.7907,1100.0
2010-08-16 14:00:00,40.51,40.51,40.46,40.46,900.0,29.8127,29.8127,29.7759,29.7759,900.0
2010-08-16 14:10:00,40.43,40.43,40.41,40.43,2000.0,29.7539,29.7539,29.7391,29.7539,2000.0
2010-08-16 14:20:00,40.44,40.46,40.44,40.44,1100.0,29.7612,29.7759,29.7612,29.7612,1100.0
2010-08-16 14:30:00,40.43,40.46,40.43,40.43,1200.0,29.7539,29.7759,29.7539,29.7539,1200.0
2010-08-16 14:40:00,40.43,40.45,40.41,40.45,900.0,29.7539,29.7686,29.7391,29.7686,900.0
2010-08-16 14:50:00,40.42,40.42,40.32,40.34,2200.0,29.7465,29.7465,29.6729,29.6876,2200.0
2010-08-16 15:00:00,40.32,40.36,40.32,40.36,1000.0,29.6729,29.7024,29.6729,29.7024,1000.0
2010-08-16 15:10:00,40.33,40.36,40.32,40.36,15400.0,29.6803,29.7024,29.6729,29.7024,15400.0
2010-08-16 15:20:00,40.36,40.39,40.32,40.39,5600.0,29.7024,29.7244,29.6729,29.7244,5600.0
2010-08-16 15:30:00,40.37,40.37,40.36,40.36,1400.0,29.7097,29.7097,29.7024,29.7024,1400.0
2010-08-16 15:40:00,40.38,40.44,40.38,40.44,1700.0,29.7171,29.7612,29.7171,29.7612,1700.0
2010-08-16 15:50:00,40.42,40.46,40.42,40.46,5300.0,29.7465,29.7759,29.7465,29.7759,5300.0
2010-08-17 09:30:00,40.83,40.9,40.8,40.83,8700.0,30.0482,30.0998,30.0262,30.0482,8700.0
2010-08-17 09:40:00,40.85,40.85,40.75,40.75,2300.0,30.063,30.063,29.9894,29.9894,2300.0
2010-08-17 09:50:00,40.8,40.81,40.78,40.78,1900.0,30.0262,30.0335,30.0114,30.0114,1900.0
2010-08-17 10:00:00,40.81,40.84,40.8,40.8,2000.0,30.0335,30.0556,30.0262,30.0262,2000.0
2010-08-17 10:10:00,40.76,40.76,40.72,40.72,1200.0,29.9967,29.9967,29.9673,29.9673,1200.0
2010-08-17 10:20:00,40.72,40.79,40.72,40.74,5400.0,29.9673,30.0188,29.9673,29.982,5400.0
2010-08-17 10:30:00,40.74,40.76,40.73,40.76,10900.0,29.982,29.9967,29.9746,29.9967,10900.0
2010-08-17 10:40:00,40.79,40.86,40.79,40.86,1700.0,30.0188,30.0703,30.0188,30.0703,1700.0
2010-08-17 10:50:00,40.9,40.94,40.89,40.94,1300.0,30.0998,30.1292,30.0924,30.1292,1300.0
2010-08-17 11:00:00,40.96,40.98,40.96,40.98,1000.0,30.1439,30.1586,30.1439,30.1586,1000.0
2010-08-17 11:10:00,41.05,41.07,41.05,41.07,600.0,30.2101,30.2249,30.2101,30.2249,600.0
2010-08-17 11:20:00,41.05,41.07,41.04,41.04,2100.0,30.2101,30.2249,30.2028,30.2028,2100.0
2010-08-17 11:30:00,41.09,41.11,41.08,41.11,5500.0,30.2396,30.2543,30.2322,30.2543,5500.0
2010-08-17 11:40:00,41.11,41.12,41.1,41.12,1500.0,30.2543,30.2617,30.2469,30.2617,1500.0
2010-08-17 11:50:00,41.12,41.13,41.12,41.13,700.0,30.2617,30.269,30.2617,30.269,700.0
2010-08-17 12:00:00,41.13,41.13,41.08,41.08,7100.0,30.269,30.269,30.2322,30.2322,7100.0
2010-08-17 12:10:00,41.07,41.07,41.07,41.07,500.0,30.2249,30.2249,30.2249,30.2249,500.0
2010-08-17 12:20:00,41.03,41.05,41.03,41.05,1200.0,30.1954,30.2101,30.1954,30.2101,1200.0
2010-08-17 12:30:00,41.05,41.07,41.05,41.07,400.0,30.2101,30.2249,30.2101,30.2249,400.0
2010-08-17 12:40:00,41.08,41.08,41.06,41.06,500.0,30.2322,30.2322,30.2175,30.2175,500.0
2010-08-17 12:50:00,41.07,41.07,41.03,41.06,1800.0,30.2249,30.2249,30.1954,30.2175,1800.0
2010-08-17 13:00:00,41.06,41.07,41.06,41.07,6600.0,30.2175,30.2249,30.2175,30.2249,6600.0
2010-08-17 13:10:00,41.09,41.15,41.09,41.15,400.0,30.2396,30.2837,30.2396,30.2837,400.0
2010-08-17 13:20:00,41.19,41.19,41.18,41.18,700.0,30.3132,30.3132,30.3058,30.3058,700.0
2010-08-17 13:30:00,41.21,41.21,41.18,41.2,400.0,30.3279,30.3279,30.3058,30.3205,400.0
2010-08-17 13:40:00,41.16,41.18,41.15,41.15,7300.0,30.2911,30.3058,30.2837,30.2837,7300.0
2010-08-17 13:50:00,41.16,41.16,41.11,41.12,10100.0,30.2911,30.2911,30.2543,30.2617,10100.0
2010-08-17 14:00:00,41.14,41.14,41.12,41.12,2200.0,30.2764,30.2764,30.2617,30.2617,2200.0
2010-08-17 14:10:00,41.16,41.16,41.12,41.12,400.0,30.2911,30.2911,30.2617,30.2617,400.0
2010-08-17 14:20:00,41.1,41.15,41.1,41.13,3100.0,30.2469,30.2837,30.2469,30.269,3100.0
2010-08-17 14:30:00,41.14,41.14,41.1,41.1,800.0,30.2764,30.2764,30.2469,30.2469,800.0
2010-08-17 14:40:00,41.1,41.1,41.1,41.1,400.0,30.2469,30.2469,30.2469,30.2469,400.0
2010-08-17 14:50:00,41.08,41.11,41.08,41.11,900.0,30.2322,30.2543,30.2322,30.2543,900.0
2010-08-17 15:00:00,41.08,41.1,41.04,41.05,12700.0,30.2322,30.2469,30.2028,30.2101,12700.0
2010-08-17 15:10:00,41.03,41.08,41.02,41.03,4000.0,30.1954,30.2322,30.1881,30.1954,4000.0
2010-08-17 15:20:00,41.08,41.09,41.03,41.08,800.0,30.2322,30.2396,30.1954,30.2322,800.0
2010-08-17 15:30:00,41.06,41.07,41.02,41.02,2200.0,30.2175,30.2249,30.1881,30.1881,2200.0
2010-08-17 15:40:00,41.01,41.03,40.99,40.99,1200.0,30.1807,30.1954,30.166,30.166,1200.0
2010-08-17 15:50:00,41.01,41.01,40.94,40.94,7800.0,30.1807,30.1807,30.1292,30.1292,7800.0
2010-08-18 09:30:00,40.91,40.93,40.77,40.77,3500.0,30.1071,30.1218,30.0041,30.0041,3500.0
2010-08-18 09:40:00,40.77,40.77,40.77,40.77,0.0,30.0041,30.0041,30.0041,30.0041,0.0
2010-08-18 09:50:00,40.76,40.78,40.76,40.78,400.0,29.9967,30.0114,29.9967,30.0114,400.0
2010-08-18 10:00:00,40.85,40.85,40.85,40.85,200.0,30.063,30.063,30.063,30.063,200.0
2010-08-18 10:10:00,40.85,40.85,40.85,40.85,0.0,30.063,30.063,30.063,30.063,0.0
2010-08-18 10:20:00,40.84,40.84,40.83,40.84,1100.0,30.0556,30.0556,30.0482,30.0556,1100.0
2010-08-18 10:30:00,40.81,40.81,40.81,40.81,100.0,30.0335,30.0335,30.0335,30.0335,100.0
2010-08-18 10:40:00,40.77,40.77,40.77,40.77,800.0,30.0041,30.0041,30.0041,30.0041,800.0
2010-08-18 10:50:00,40.77,40.78,40.75,40.75,2600.0,30.0041,30.0114,29.9894,29.9894,2600.0
2010-08-18 11:00:00,40.78,40.86,40.78,40.86,300.0,30.0114,30.0703,30.0114,30.0703,300.0
2010-08-18 11:10:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:20:00,40.86,40.86,40.86,40.86,0.0,30.0703,30.0703,30.0703,30.0703,0.0
2010-08-18 11:30:00,40.89,40.89,40.89,40.89,100.0,30.0924,30.0924,30.0924,30.0924,100.0
2010-08-18 11:40:00,40.88,40.9,40.88,40.9,1500.0,30.085,30.0998,30.085,30.0998,1500.0
2010-08-18 11:50:00,40.98,40.98,40.98,40.98,400.0,30.1586,30.1586,30.1586,30.1586,400.0
2010-08-18 12:00:00,40.9,40.91,40.9,40.9,4300.0,30.0998,30.1071,30.0998,30.0998,4300.0
2010-08-18 12:10:00,40.9,40.9,40.9,40.9,0.0,30.0998,30.0998,30.0998,30.0998,0.0
2010-08-18 12:20:00,40.94,40.94,40.93,40.93,200.0,30.1292,30.1292,30.1218,30.1218,200.0
2010-08-18 12:30:00,40.94,40.94,40.94,40.94,2600.0,30.1292,30.1292,30.1292,30.1292,2600.0
2010-08-18 12:40:00,40.98,40.98,40.97,40.97,900.0,30.1586,30.1586,30.1513,30.1513,900.0
2010-08-18 12:50:00,40.97,40.97,40.97,40.97,0.0,30.1513,30.1513,30.1513,30.1513,0.0
2010-08-18 13:00:00,41.1,41.11,41.1,41.11,400.0,30.2469,30.2543,30.2469,30.2543,400.0
2010-08-18 13:10:00,41.14,41.14,41.1,41.1,400.0,30.2764,30.2764,30.2469,30.2469,400.0
2010-08-18 13:20:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 13:30:00,41.16,41.16,41.15,41.15,400.0,30.2911,30.2911,30.2837,30.2837,400.0
2010-08-18 13:40:00,41.14,41.17,41.14,41.17,3700.0,30.2764,30.2985,30.2764,30.2985,3700.0
2010-08-18 13:50:00,41.15,41.15,41.15,41.15,200.0,30.2837,30.2837,30.2837,30.2837,200.0
2010-08-18 14:00:00,41.12,41.12,41.1,41.1,300.0,30.2617,30.2617,30.2469,30.2469,300.0
2010-08-18 14:10:00,41.1,41.1,41.1,41.1,0.0,30.2469,30.2469,30.2469,30.2469,0.0
2010-08-18 14:20:00,41.11,41.11,41.11,41.11,500.0,30.2543,30.2543,30.2543,30.2543,500.0
2010-08-18 14:30:00,41.1,41.1,41.1,41.1,100.0,30.2469,30.2469,30.2469,30.2469,100.0
2010-08-18 14:40:00,41.08,41.12,41.07,41.12,8600.0,30.2322,30.2617,30.2249,30.2617,8600.0
2010-08-18 14:50:00,41.1,41.11,41.09,41.1,1900.0,30.2469,30.2543,30.2396,30.2469,1900.0
2010-08-18 15:00:00,41.11,41.11,41.1,41.1,2100.0,30.2543,30.2543,30.2469,30.2469,2100.0
2010-08-18 15:10:00,41.01,41.03,40.99,41.03,6000.0,30.1807,30.1954,30.166,30.1954,6000.0
2010-08-18 15:20:00,41.03,41.04,41.02,41.02,8100.0,30.1954,30.2028,30.1881,30.1881,8100.0
2010-08-18 15:30:00,41.04,41.08,41.04,41.08,5700.0,30.2028,30.2322,30.2028,30.2322,5700.0
2010-08-18 15:40:00,41.05,41.05,41.02,41.05,2800.0,30.2101,30.2101,30.1881,30.2101,2800.0
2010-08-18 15:50:00,41.04,41.04,41.0,41.01,9100.0,30.2028,30.2028,30.1734,30.1807,9100.0
2010-08-19 09:30:00,40.93,40.93,40.87,40.92,1800.0,30.1218,30.1218,30.0777,30.1145,1800.0
2010-08-19 09:40:00,40.91,40.94,40.91,40.94,1100.0,30.1071,30.1292,30.1071,30.1292,1100.0
2010-08-19 09:50:00,40.89,40.89,40.81,40.81,6800.0,30.0924,30.0924,30.0335,30.0335,6800.0
2010-08-19 10:00:00,40.75,40.75,40.52,40.52,9100.0,29.9894,29.9894,29.8201,29.8201,9100.0
2010-08-19 10:10:00,40.59,40.61,40.59,40.61,200.0,29.8716,29.8863,29.8716,29.8863,200.0
2010-08-19 10:20:00,40.63,40.63,40.58,40.58,6100.0,29.9011,29.9011,29.8643,29.8643,6100.0
2010-08-19 10:30:00,40.5,40.5,40.44,40.44,4300.0,29.8054,29.8054,29.7612,29.7612,4300.0
2010-08-19 10:40:00,40.42,40.42,40.4,40.4,700.0,29.7465,29.7465,29.7318,29.7318,700.0
2010-08-19 10:50:00,40.4,40.4,40.4,40.4,0.0,29.7318,29.7318,29.7318,29.7318,0.0
2010-08-19 11:00:00,40.47,40.49,40.42,40.42,1600.0,29.7833,29.798,29.7465,29.7465,1600.0
2010-08-19 11:10:00,40.43,40.43,40.43,40.43,100.0,29.7539,29.7539,29.7539,29.7539,100.0
2010-08-19 11:20:00,40.42,40.44,40.42,40.44,300.0,29.7465,29.7612,29.7465,29.7612,300.0
2010-08-19 11:30:00,40.44,40.44,40.44,40.44,0.0,29.7612,29.7612,29.7612,29.7612,0.0
2010-08-19 11:40:00,40.33,40.33,40.24,40.24,1400.0,29.6803,29.6803,29.614,29.614,1400.0
2010-08-19 11:50:00,40.18,40.19,40.16,40.16,1100.0,29.5699,29.5772,29.5552,29.5552,1100.0
2010-08-19 12:00:00,40.17,40.19,40.17,40.17,3400.0,29.5625,29.5772,29.5625,29.5625,3400.0
2010-08-19 12:10:00,40.18,40.21,40.17,40.19,11300.0,29.5699,29.592,29.5625,29.5772,11300.0
2010-08-19 12:20:00,40.27,40.29,40.27,40.28,2600.0,29.6361,29.6508,29.6361,29.6435,2600.0
2010-08-19 12:30:00,40.29,40.29,40.29,40.29,1100.0,29.6508,29.6508,29.6508,29.6508,1100.0
2010-08-19 12:40:00,40.3,40.3,40.29,40.29,3800.0,29.6582,29.6582,29.6508,29.6508,3800.0
2010-08-19 12:50:00,40.24,40.24,40.24,40.24,500.0,29.614,29.614,29.614,29.614,500.0
2010-08-19 13:00:00,40.24,40.24,40.24,40.24,0.0,29.614,29.614,29.614,29.614,0.0
2010-08-19 13:10:00,40.27,40.29,40.27,40.29,500.0,29.6361,29.6508,29.6361,29.6508,500.0
2010-08-19 13:20:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:30:00,40.29,40.29,40.29,40.29,0.0,29.6508,29.6508,29.6508,29.6508,0.0
2010-08-19 13:40:00,40.27,40.27,40.27,40.27,200.0,29.6361,29.6361,29.6361,29.6361,200.0
2010-08-19 13:50:00,40.24,40.24,40.21,40.21,600.0,29.614,29.614,29.592,29.592,600.0
2010-08-19 14:00:00,40.19,40.19,40.13,40.17,9200.0,29.5772,29.5772,29.5331,29.5625,9200.0
2010-08-19 14:10:00,40.22,40.23,40.21,40.21,10000.0,29.5993,29.6067,29.592,29.592,10000.0
2010-08-19 14:20:00,40.23,40.26,40.23,40.26,400.0,29.6067,29.6288,29.6067,29.6288,400.0
2010-08-19 14:30:00,40.31,40.31,40.3,40.3,400.0,29.6656,29.6656,29.6582,29.6582,400.0
2010-08-19 14:40:00,40.25,40.25,40.24,40.24,200.0,29.6214,29.6214,29.614,29.614,200.0
2010-08-19 14:50:00,40.28,40.31,40.28,40.29,400.0,29.6435,29.6656,29.6435,29.6508,400.0
2010-08-19 15:00:00,40.28,40.3,40.28,40.3,600.0,29.6435,29.6582,29.6435,29.6582,600.0
2010-08-19 15:10:00,40.31,40.42,40.31,40.41,400.0,29.6656,29.7465,29.6656,29.7391,400.0
2010-08-19 15:20:00,40.39,40.41,40.35,40.39,11600.0,29.7244,29.7391,29.695,29.7244,11600.0
2010-08-19 15:30:00,40.4,40.4,40.35,40.35,800.0,29.7318,29.7318,29.695,29.695,800.0
2010-08-19 15:40:00,40.33,40.33,40.33,40.33,100.0,29.6803,29.6803,29.6803,29.6803,100.0
2010-08-19 15:50:00,40.31,40.36,40.31,40.36,2000.0,29.6656,29.7024,29.6656,29.7024,2000.0
2010-08-20 09:30:00,40.16,40.16,40.0,40.0,5500.0,29.5552,29.5552,29.4374,29.4374,5500.0
2010-08-20 09:40:00,39.85,39.9,39.85,39.85,1000.0,29.327,29.3638,29.327,29.327,1000.0
2010-08-20 09:50:00,39.85,39.94,39.79,39.94,12400.0,29.327,29.3933,29.2829,29.3933,12400.0
2010-08-20 10:00:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:10:00,39.94,39.94,39.94,39.94,0.0,29.3933,29.3933,29.3933,29.3933,0.0
2010-08-20 10:20:00,39.91,39.93,39.91,39.93,200.0,29.3712,29.3859,29.3712,29.3859,200.0
2010-08-20 10:30:00,39.95,40.01,39.95,40.01,3200.0,29.4006,29.4448,29.4006,29.4448,3200.0
2010-08-20 10:40:00,39.99,39.99,39.99,39.99,3000.0,29.4301,29.4301,29.4301,29.4301,3000.0
2010-08-20 10:50:00,39.96,39.97,39.96,39.97,2400.0,29.408,29.4153,29.408,29.4153,2400.0
2010-08-20 11:00:00,39.97,39.97,39.89,39.93,1100.0,29.4153,29.4153,29.3565,29.3859,1100.0
2010-08-20 11:10:00,39.91,39.91,39.86,39.86,700.0,29.3712,29.3712,29.3344,29.3344,700.0
2010-08-20 11:20:00,39.87,39.87,39.84,39.85,500.0,29.3417,29.3417,29.3197,29.327,500.0
2010-08-20 11:30:00,39.87,39.87,39.81,39.81,2400.0,29.3417,29.3417,29.2976,29.2976,2400.0
2010-08-20 11:40:00,39.8,39.87,39.8,39.85,1400.0,29.2902,29.3417,29.2902,29.327,1400.0
2010-08-20 11:50:00,39.78,39.83,39.78,39.78,300.0,29.2755,29.3123,29.2755,29.2755,300.0
2010-08-20 12:00:00,39.81,39.82,39.81,39.82,400.0,29.2976,29.3049,29.2976,29.3049,400.0
2010-08-20 12:10:00,39.82,39.82,39.81,39.81,300.0,29.3049,29.3049,29.2976,29.2976,300.0
2010-08-20 12:20:00,39.83,39.92,39.83,39.84,3300.0,29.3123,29.3785,29.3123,29.3197,3300.0
2010-08-20 12:30:00,39.87,39.87,39.85,39.86,400.0,29.3417,29.3417,29.327,29.3344,400.0
2010-08-20 12:40:00,39.86,39.86,39.86,39.86,200.0,29.3344,29.3344,29.3344,29.3344,200.0
2010-08-20 12:50:00,39.85,39.88,39.85,39.88,400.0,29.327,29.3491,29.327,29.3491,400.0
2010-08-20 13:00:00,39.89,39.92,39.89,39.91,400.0,29.3565,29.3785,29.3565,29.3712,400.0
2010-08-20 13:10:00,39.94,39.94,39.92,39.92,200.0,29.3933,29.3933,29.3785,29.3785,200.0
2010-08-20 13:20:00,39.93,39.96,39.93,39.93,2900.0,29.3859,29.408,29.3859,29.3859,2900.0
2010-08-20 13:30:00,39.94,39.94,39.9,39.9,400.0,29.3933,29.3933,29.3638,29.3638,400.0
2010-08-20 13:40:00,39.89,39.93,39.89,39.93,400.0,29.3565,29.3859,29.3565,29.3859,400.0
2010-08-20 13:50:00,39.95,39.96,39.92,39.92,2000.0,29.4006,29.408,29.3785,29.3785,2000.0
2010-08-20 14:00:00,39.92,39.92,39.92,39.92,300.0,29.3785,29.3785,29.3785,29.3785,300.0
2010-08-20 14:10:00,39.93,39.97,39.93,39.96,1100.0,29.3859,29.4153,29.3859,29.408,1100.0
2010-08-20 14:20:00,39.97,39.97,39.95,39.95,600.0,29.4153,29.4153,29.4006,29.4006,600.0
2010-08-20 14:30:00,39.94,40.05,39.94,40.05,900.0,29.3933,29.4742,29.3933,29.4742,900.0
2010-08-20 14:40:00,40.0,40.05,39.98,40.05,300.0,29.4374,29.4742,29.4227,29.4742,300.0
2010-08-20 14:50:00,40.04,40.07,40.03,40.03,900.0,29.4669,29.4889,29.4595,29.4595,900.0
2010-08-20 15:00:00,40.02,40.02,39.98,40.0,3100.0,29.4521,29.4521,29.4227,29.4374,3100.0
2010-08-20 15:10:00,40.0,40.04,40.0,40.02,3200.0,29.4374,29.4669,29.4374,29.4521,3200.0
2010-08-20 15:20:00,39.99,40.02,39.99,40.02,3800.0,29.4301,29.4521,29.4301,29.4521,3800.0
2010-08-20 15:30:00,40.04,40.11,40.02,40.02,6200.0,29.4669,29.5184,29.4521,29.4521,6200.0
2010-08-20 15:40:00,40.04,40.08,40.01,40.02,4100.0,29.4669,29.4963,29.4448,29.4521,4100.0
2010-08-20 15:50:00,40.05,40.1,40.03,40.03,9300.0,29.4742,29.511,29.4595,29.4595,9300.0
2010-08-23 09:30:00,40.23,40.23,40.22,40.23,5000.0,29.6067,29.6067,29.5993,29.6067,5000.0
2010-08-23 09:40:00,40.31,40.31,40.31,40.31,1000.0,29.6656,29.6656,29.6656,29.6656,1000.0
2010-08-23 09:50:00,40.31,40.31,40.31,40.31,0.0,29.6656,29.6656,29.6656,29.6656,0.0
2010-08-23 10:00:00,40.31,40.31,40.27,40.27,1600.0,29.6656,29.6656,29.6361,29.6361,1600.0
2010-08-23 10:10:00,40.27,40.27,40.23,40.23,3100.0,29.6361,29.6361,29.6067,29.6067,3100.0
2010-08-23 10:20:00,40.15,40.22,40.15,40.22,4400.0,29.5478,29.5993,29.5478,29.5993,4400.0
2010-08-23 10:30:00,40.22,40.22,40.22,40.22,100.0,29.5993,29.5993,29.5993,29.5993,100.0
2010-08-23 10:40:00,40.06,40.06,40.06,40.06,1400.0,29.4816,29.4816,29.4816,29.4816,1400.0
2010-08-23 10:50:00,40.05,40.05,40.0,40.0,3500.0,29.4742,29.4742,29.4374,29.4374,3500.0
2010-08-23 11:00:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:10:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:20:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:30:00,40.0,40.0,40.0,40.0,0.0,29.4374,29.4374,29.4374,29.4374,0.0
2010-08-23 11:40:00,40.05,40.05,40.05,40.05,1100.0,29.4742,29.4742,29.4742,29.4742,1100.0
2010-08-23 11:50:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 12:00:00,40.05,40.05,40.05,40.05,0.0,29.4742,29.4742,29.4742,29.4742,0.0
2010-08-23 12:10:00,40.12,40.12,40.06,40.06,3900.0,29.5257,29.5257,29.4816,29.4816,3900.0
2010-08-23 12:20:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 12:30:00,40.09,40.09,40.09,40.09,400.0,29.5036,29.5036,29.5036,29.5036,400.0
2010-08-23 12:40:00,40.06,40.06,40.06,40.06,100.0,29.4816,29.4816,29.4816,29.4816,100.0
2010-08-23 12:50:00,40.06,40.06,40.06,40.06,0.0,29.4816,29.4816,29.4816,29.4816,0.0
2010-08-23 13:00:00,40.04,40.04,40.01,40.01,400.0,29.4669,29.4669,29.4448,29.4448,400.0
2010-08-23 13:10:00,40.01,40.01,40.01,40.01,0.0,29.4448,29.4448,29.4448,29.4448,0.0
2010-08-23 13:20:00,40.07,40.07,40.05,40.06,1800.0,29.4889,29.4889,29.4742,29.4816,1800.0
2010-08-23 13:30:00,40.05,40.05,40.0,40.0,6700.0,29.4742,29.4742,29.4374,29.4374,6700.0
2010-08-23 13:40:00,40.02,40.06,40.02,40.02,1000.0,29.4521,29.4816,29.4521,29.4521,1000.0
2010-08-23 13:50:00,40.05,40.08,40.05,40.08,9300.0,29.4742,29.4963,29.4742,29.4963,9300.0
2010-08-23 14:00:00,40.08,40.08,40.08,40.08,0.0,29.4963,29.4963,29.4963,29.4963,0.0
2010-08-23 14:10:00,40.11,40.14,40.1,40.13,20400.0,29.5184,29.5404,29.511,29.5331,20400.0
2010-08-23 14:20:00,40.08,40.08,40.07,40.08,5400.0,29.4963,29.4963,29.4889,29.4963,5400.0
2010-08-23 14:30:00,40.09,40.14,40.09,40.14,1800.0,29.5036,29.5404,29.5036,29.5404,1800.0
2010-08-23 14:40:00,40.12,40.16,40.12,40.15,200000.0,29.5257,29.5552,29.5257,29.5478,200000.0
2010-08-23 14:50:00,40.1,40.1,40.04,40.04,21700.0,29.511,29.511,29.4669,29.4669,21700.0
2010-08-23 15:00:00,40.08,40.1,40.08,40.09,11000.0,29.4963,29.511,29.4963,29.5036,11000.0
2010-08-23 15:10:00,40.09,40.1,40.08,40.1,900.0,29.5036,29.511,29.4963,29.511,900.0
2010-08-23 15:20:00,40.1,40.1,39.98,39.98,2600.0,29.511,29.511,29.4227,29.4227,2600.0
2010-08-23 15:30:00,39.98,39.98,39.89,39.9,4100.0,29.4227,29.4227,29.3565,29.3638,4100.0
2010-08-23 15:40:00,39.9,39.92,39.86,39.89,3900.0,29.3638,29.3785,29.3344,29.3565,3900.0
2010-08-23 15:50:00,39.9,39.9,39.83,39.83,9700.0,29.3638,29.3638,29.3123,29.3123,9700.0
2010-08-24 09:30:00,39.32,39.34,39.26,39.26,5800.0,28.937,28.9517,28.8928,28.8928,5800.0
2010-08-24 09:40:00,39.27,39.35,39.26,39.28,9300.0,28.9002,28.9591,28.8928,28.9075,9300.0
2010-08-24 09:50:00,39.26,39.26,39.23,39.26,1900.0,28.8928,28.8928,28.8707,28.8928,1900.0
2010-08-24 10:00:00,39.21,39.25,39.06,39.16,5200.0,28.856,28.8855,28.7456,28.8192,5200.0
2010-08-24 10:10:00,39.15,39.32,39.15,39.32,8000.0,28.8119,28.937,28.8119,28.937,8000.0
2010-08-24 10:20:00,39.34,39.35,39.33,39.35,800.0,28.9517,28.9591,28.9443,28.9591,800.0
2010-08-24 10:30:00,39.28,39.3,39.25,39.29,12600.0,28.9075,28.9223,28.8855,28.9149,12600.0
2010-08-24 10:40:00,39.31,39.35,39.31,39.33,5800.0,28.9296,28.9591,28.9296,28.9443,5800.0
2010-08-24 10:50:00,39.35,39.36,39.32,39.34,3500.0,28.9591,28.9664,28.937,28.9517,3500.0
2010-08-24 11:00:00,39.37,39.44,39.37,39.4,3400.0,28.9738,29.0253,28.9738,28.9959,3400.0
2010-08-24 11:10:00,39.42,39.42,39.36,39.37,4500.0,29.0106,29.0106,28.9664,28.9738,4500.0
2010-08-24 11:20:00,39.38,39.42,39.38,39.42,2200.0,28.9811,29.0106,28.9811,29.0106,2200.0
2010-08-24 11:30:00,39.43,39.48,39.43,39.47,9000.0,29.0179,29.0547,29.0179,29.0474,9000.0
2010-08-24 11:40:00,39.48,39.57,39.48,39.5,79900.0,29.0547,29.121,29.0547,29.0694,79900.0
2010-08-24 11:50:00,39.45,39.46,39.44,39.46,1200.0,29.0327,29.04,29.0253,29.04,1200.0
2010-08-24 12:00:00,39.43,39.47,39.43,39.47,300.0,29.0179,29.0474,29.0179,29.0474,300.0
2010-08-24 12:10:00,39.47,39.5,39.47,39.5,2900.0,29.0474,29.0694,29.0474,29.0694,2900.0
2010-08-24 12:20:00,39.43,39.43,39.42,39.42,300.0,29.0179,29.0179,29.0106,29.0106,300.0
2010-08-24 12:30:00,39.4,39.43,39.39,39.39,2800.0,28.9959,29.0179,28.9885,28.9885,2800.0
2010-08-24 12:40:00,39.38,39.39,39.38,39.39,16900.0,28.9811,28.9885,28.9811,28.9885,16900.0
2010-08-24 12:50:00,39.36,39.36,39.36,39.36,500.0,28.9664,28.9664,28.9664,28.9664,500.0
2010-08-24 13:00:00,39.32,39.33,39.32,39.33,700.0,28.937,28.9443,28.937,28.9443,700.0
2010-08-24 13:10:00,39.38,39.38,39.36,39.37,800.0,28.9811,28.9811,28.9664,28.9738,800.0
2010-08-24 13:20:00,39.37,39.42,39.37,39.42,1100.0,28.9738,29.0106,28.9738,29.0106,1100.0
2010-08-24 13:30:00,39.41,39.41,39.38,39.38,300.0,29.0032,29.0032,28.9811,28.9811,300.0
2010-08-24 13:40:00,39.3,39.3,39.3,39.3,1100.0,28.9223,28.9223,28.9223,28.9223,1100.0
2010-08-24 13:50:00,39.29,39.29,39.28,39.28,500.0,28.9149,28.9149,28.9075,28.9075,500.0
2010-08-24 14:00:00,39.29,39.3,39.29,39.3,300.0,28.9149,28.9223,28.9149,28.9223,300.0
2010-08-24 14:10:00,39.28,39.35,39.28,39.35,500.0,28.9075,28.9591,28.9075,28.9591,500.0
2010-08-24 14:20:00,39.36,39.39,39.36,39.39,600.0,28.9664,28.9885,28.9664,28.9885,600.0
2010-08-24 14:30:00,39.29,39.33,39.29,39.33,6900.0,28.9149,28.9443,28.9149,28.9443,6900.0
2010-08-24 14:40:00,39.38,39.38,39.36,39.36,400.0,28.9811,28.9811,28.9664,28.9664,400.0
2010-08-24 14:50:00,39.34,39.37,39.32,39.37,500.0,28.9517,28.9738,28.937,28.9738,500.0
2010-08-24 15:00:00,39.36,39.41,39.36,39.41,400.0,28.9664,29.0032,28.9664,29.0032,400.0
2010-08-24 15:10:00,39.46,39.46,39.42,39.44,1800.0,29.04,29.04,29.0106,29.0253,1800.0
2010-08-24 15:20:00,39.42,39.48,39.4,39.47,11400.0,29.0106,29.0547,28.9959,29.0474,11400.0
2010-08-24 15:30:00,39.33,39.36,39.33,39.36,900.0,28.9443,28.9664,28.9443,28.9664,900.0
2010-08-24 15:40:00,39.36,39.39,39.31,39.34,19900.0,28.9664,28.9885,28.9296,28.9517,19900.0
2010-08-24 15:50:00,39.34,39.34,39.24,39.25,1400.0,28.9517,28.9517,28.8781,28.8855,1400.0
2010-08-25 09:30:00,39.1,39.1,38.94,39.0,4300.0,28.7751,28.7751,28.6573,28.7015,4300.0
2010-08-25 09:40:00,38.97,38.97,38.93,38.93,6000.0,28.6794,28.6794,28.65,28.65,6000.0
2010-08-25 09:50:00,38.94,38.94,38.8,38.86,1800.0,28.6573,28.6573,28.5543,28.5984,1800.0
2010-08-25 10:00:00,38.82,38.94,38.75,38.94,32100.0,28.569,28.6573,28.5175,28.6573,32100.0
2010-08-25 10:10:00,38.95,38.95,38.87,38.87,16400.0,28.6647,28.6647,28.6058,28.6058,16400.0
2010-08-25 10:20:00,38.89,38.92,38.89,38.91,3600.0,28.6205,28.6426,28.6205,28.6352,3600.0
2010-08-25 10:30:00,38.85,38.85,38.82,38.82,300.0,28.5911,28.5911,28.569,28.569,300.0
2010-08-25 10:40:00,38.82,38.82,38.82,38.82,0.0,28.569,28.569,28.569,28.569,0.0
2010-08-25 10:50:00,38.92,38.96,38.91,38.96,800.0,28.6426,28.672,28.6352,28.672,800.0
2010-08-25 11:00:00,39.0,39.08,38.99,39.08,8300.0,28.7015,28.7604,28.6941,28.7604,8300.0
2010-08-25 11:10:00,39.08,39.08,39.08,39.08,0.0,28.7604,28.7604,28.7604,28.7604,0.0
2010-08-25 11:20:00,39.07,39.07,39.07,39.07,600.0,28.753,28.753,28.753,28.753,600.0
2010-08-25 11:30:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:40:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 11:50:00,39.07,39.07,39.07,39.07,0.0,28.753,28.753,28.753,28.753,0.0
2010-08-25 12:00:00,39.07,39.07,39.07,39.07,200.0,28.753,28.753,28.753,28.753,200.0
2010-08-25 12:10:00,39.04,39.04,39.04,39.04,1500.0,28.7309,28.7309,28.7309,28.7309,1500.0
2010-08-25 12:20:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 12:30:00,39.04,39.04,39.04,39.04,1900.0,28.7309,28.7309,28.7309,28.7309,1900.0
2010-08-25 12:40:00,38.97,38.98,38.97,38.97,500.0,28.6794,28.6868,28.6794,28.6794,500.0
2010-08-25 12:50:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 13:00:00,38.97,38.97,38.97,38.97,0.0,28.6794,28.6794,28.6794,28.6794,0.0
2010-08-25 13:10:00,39.01,39.01,39.01,39.01,100.0,28.7088,28.7088,28.7088,28.7088,100.0
2010-08-25 13:20:00,39.01,39.01,39.01,39.01,0.0,28.7088,28.7088,28.7088,28.7088,0.0
2010-08-25 13:30:00,39.05,39.05,39.04,39.04,700.0,28.7383,28.7383,28.7309,28.7309,700.0
2010-08-25 13:40:00,39.04,39.04,39.04,39.04,0.0,28.7309,28.7309,28.7309,28.7309,0.0
2010-08-25 13:50:00,39.12,39.12,39.12,39.12,100.0,28.7898,28.7898,28.7898,28.7898,100.0
2010-08-25 14:00:00,39.09,39.16,39.09,39.16,35600.0,28.7677,28.8192,28.7677,28.8192,35600.0
2010-08-25 14:10:00,39.15,39.16,39.14,39.15,5100.0,28.8119,28.8192,28.8045,28.8119,5100.0
2010-08-25 14:20:00,39.15,39.15,39.15,39.15,200.0,28.8119,28.8119,28.8119,28.8119,200.0
2010-08-25 14:30:00,39.19,39.28,39.19,39.28,5100.0,28.8413,28.9075,28.8413,28.9075,5100.0
2010-08-25 14:40:00,39.28,39.29,39.19,39.22,327600.0,28.9075,28.9149,28.8413,28.8634,327600.0
2010-08-25 14:50:00,39.21,39.26,39.19,39.2,121100.0,28.856,28.8928,28.8413,28.8487,121100.0
2010-08-25 15:00:00,39.22,39.22,39.18,39.19,101400.0,28.8634,28.8634,28.8339,28.8413,101400.0
2010-08-25 15:10:00,39.17,39.21,39.14,39.16,155800.0,28.8266,28.856,28.8045,28.8192,155800.0
2010-08-25 15:20:00,39.13,39.14,39.09,39.11,12900.0,28.7972,28.8045,28.7677,28.7824,12900.0
2010-08-25 15:30:00,39.15,39.29,39.15,39.25,28700.0,28.8119,28.9149,28.8119,28.8855,28700.0
2010-08-25 15:40:00,39.28,39.28,39.25,39.27,7400.0,28.9075,28.9075,28.8855,28.9002,7400.0
2010-08-25 15:50:00,39.24,39.26,39.22,39.25,3000.0,28.8781,28.8928,28.8634,28.8855,3000.0
2010-08-26 09:30:00,39.51,39.51,39.45,39.46,33700.0,29.0768,29.0768,29.0327,29.04,33700.0
2010-08-26 09:40:00,39.41,39.53,39.41,39.47,5700.0,29.0032,29.0915,29.0032,29.0474,5700.0
2010-08-26 09:50:00,39.47,39.47,39.4,39.46,4700.0,29.0474,29.0474,28.9959,29.04,4700.0
2010-08-26 10:00:00,39.56,39.58,39.56,39.56,1200.0,29.1136,29.1283,29.1136,29.1136,1200.0
2010-08-26 10:10:00,39.58,39.6,39.57,39.58,7700.0,29.1283,29.143,29.121,29.1283,7700.0
2010-08-26 10:20:00,39.57,39.57,39.5,39.5,300.0,29.121,29.121,29.0694,29.0694,300.0
2010-08-26 10:30:00,39.51,39.66,39.51,39.66,1800.0,29.0768,29.1872,29.0768,29.1872,1800.0
2010-08-26 10:40:00,39.61,39.61,39.6,39.6,300.0,29.1504,29.1504,29.143,29.143,300.0
2010-08-26 10:50:00,39.57,39.57,39.54,39.54,200.0,29.121,29.121,29.0989,29.0989,200.0
2010-08-26 11:00:00,39.51,39.51,39.36,39.36,32800.0,29.0768,29.0768,28.9664,28.9664,32800.0
2010-08-26 11:10:00,39.37,39.4,39.37,39.4,4200.0,28.9738,28.9959,28.9738,28.9959,4200.0
2010-08-26 11:20:00,39.37,39.37,39.37,39.37,100.0,28.9738,28.9738,28.9738,28.9738,100.0
2010-08-26 11:30:00,39.4,39.44,39.4,39.41,600.0,28.9959,29.0253,28.9959,29.0032,600.0
2010-08-26 11:40:00,39.39,39.39,39.39,39.39,100.0,28.9885,28.9885,28.9885,28.9885,100.0
2010-08-26 11:50:00,39.35,39.37,39.33,39.37,2400.0,28.9591,28.9738,28.9443,28.9738,2400.0
2010-08-26 12:00:00,39.42,39.42,39.39,39.39,200.0,29.0106,29.0106,28.9885,28.9885,200.0
2010-08-26 12:10:00,39.4,39.4,39.34,39.34,300.0,28.9959,28.9959,28.9517,28.9517,300.0
2010-08-26 12:20:00,39.4,39.42,39.4,39.4,600.0,28.9959,29.0106,28.9959,28.9959,600.0
2010-08-26 12:30:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-26 12:40:00,39.4,39.4,39.38,39.38,3000.0,28.9959,28.9959,28.9811,28.9811,3000.0
2010-08-26 12:50:00,39.38,39.38,39.31,39.36,400.0,28.9811,28.9811,28.9296,28.9664,400.0
2010-08-26 13:00:00,39.36,39.36,39.34,39.34,300.0,28.9664,28.9664,28.9517,28.9517,300.0
2010-08-26 13:10:00,39.34,39.34,39.32,39.33,1300.0,28.9517,28.9517,28.937,28.9443,1300.0
2010-08-26 13:20:00,39.37,39.37,39.35,39.35,200.0,28.9738,28.9738,28.9591,28.9591,200.0
2010-08-26 13:30:00,39.33,39.37,39.33,39.35,600.0,28.9443,28.9738,28.9443,28.9591,600.0
2010-08-26 13:40:00,39.37,39.37,39.33,39.33,300.0,28.9738,28.9738,28.9443,28.9443,300.0
2010-08-26 13:50:00,39.35,39.35,39.32,39.32,200.0,28.9591,28.9591,28.937,28.937,200.0
2010-08-26 14:00:00,39.32,39.32,39.26,39.26,1700.0,28.937,28.937,28.8928,28.8928,1700.0
2010-08-26 14:10:00,39.23,39.23,39.17,39.18,1600.0,28.8707,28.8707,28.8266,28.8339,1600.0
2010-08-26 14:20:00,39.19,39.19,39.18,39.18,4600.0,28.8413,28.8413,28.8339,28.8339,4600.0
2010-08-26 14:30:00,39.15,39.15,39.15,39.15,100.0,28.8119,28.8119,28.8119,28.8119,100.0
2010-08-26 14:40:00,39.21,39.21,39.18,39.18,1000.0,28.856,28.856,28.8339,28.8339,1000.0
2010-08-26 14:50:00,39.16,39.16,39.07,39.07,3800.0,28.8192,28.8192,28.753,28.753,3800.0
2010-08-26 15:00:00,39.11,39.12,39.1,39.11,3000.0,28.7824,28.7898,28.7751,28.7824,3000.0
2010-08-26 15:10:00,39.14,39.19,39.14,39.19,800.0,28.8045,28.8413,28.8045,28.8413,800.0
2010-08-26 15:20:00,39.21,39.28,39.16,39.17,26000.0,28.856,28.9075,28.8192,28.8266,26000.0
2010-08-26 15:30:00,39.17,39.21,39.17,39.19,1200.0,28.8266,28.856,28.8266,28.8413,1200.0
2010-08-26 15:40:00,39.26,39.29,39.26,39.26,700.0,28.8928,28.9149,28.8928,28.8928,700.0
2010-08-26 15:50:00,39.26,39.26,39.11,39.11,2200.0,28.8928,28.8928,28.7824,28.7824,2200.0
2010-08-27 09:30:00,39.45,39.49,39.38,39.38,3500.0,29.0327,29.0621,28.9811,28.9811,3500.0
2010-08-27 09:40:00,39.34,39.34,39.32,39.32,1900.0,28.9517,28.9517,28.937,28.937,1900.0
2010-08-27 09:50:00,39.39,39.39,39.22,39.22,4700.0,28.9885,28.9885,28.8634,28.8634,4700.0
2010-08-27 10:00:00,39.24,39.27,39.0,39.08,8900.0,28.8781,28.9002,28.7015,28.7604,8900.0
2010-08-27 10:10:00,39.08,39.32,39.08,39.26,3500.0,28.7604,28.937,28.7604,28.8928,3500.0
2010-08-27 10:20:00,39.29,39.3,39.29,39.3,700.0,28.9149,28.9223,28.9149,28.9223,700.0
2010-08-27 10:30:00,39.43,39.44,39.43,39.44,1400.0,29.0179,29.0253,29.0179,29.0253,1400.0
2010-08-27 10:40:00,39.43,39.45,39.43,39.45,1600.0,29.0179,29.0327,29.0179,29.0327,1600.0
2010-08-27 10:50:00,39.43,39.43,39.43,39.43,100.0,29.0179,29.0179,29.0179,29.0179,100.0
2010-08-27 11:00:00,39.5,39.7,39.5,39.68,6500.0,29.0694,29.2166,29.0694,29.2019,6500.0
2010-08-27 11:10:00,39.63,39.63,39.63,39.63,100.0,29.1651,29.1651,29.1651,29.1651,100.0
2010-08-27 11:20:00,39.67,39.73,39.67,39.73,2200.0,29.1946,29.2387,29.1946,29.2387,2200.0
2010-08-27 11:30:00,39.69,39.69,39.69,39.69,400.0,29.2093,29.2093,29.2093,29.2093,400.0
2010-08-27 11:40:00,39.69,39.69,39.69,39.69,0.0,29.2093,29.2093,29.2093,29.2093,0.0
2010-08-27 11:50:00,39.67,39.67,39.65,39.65,1000.0,29.1946,29.1946,29.1798,29.1798,1000.0
2010-08-27 12:00:00,39.65,39.65,39.62,39.62,19900.0,29.1798,29.1798,29.1578,29.1578,19900.0
2010-08-27 12:10:00,39.68,39.78,39.68,39.77,5400.0,29.2019,29.2755,29.2019,29.2681,5400.0
2010-08-27 12:20:00,39.72,39.72,39.72,39.72,500.0,29.2314,29.2314,29.2314,29.2314,500.0
2010-08-27 12:30:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:40:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 12:50:00,39.72,39.72,39.72,39.72,0.0,29.2314,29.2314,29.2314,29.2314,0.0
2010-08-27 13:00:00,39.58,39.58,39.58,39.58,300.0,29.1283,29.1283,29.1283,29.1283,300.0
2010-08-27 13:10:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-27 13:20:00,39.62,39.63,39.62,39.63,9400.0,29.1578,29.1651,29.1578,29.1651,9400.0
2010-08-27 13:30:00,39.77,39.78,39.77,39.78,1200.0,29.2681,29.2755,29.2681,29.2755,1200.0
2010-08-27 13:40:00,39.71,39.71,39.71,39.71,200.0,29.224,29.224,29.224,29.224,200.0
2010-08-27 13:50:00,39.71,39.71,39.71,39.71,0.0,29.224,29.224,29.224,29.224,0.0
2010-08-27 14:00:00,39.78,39.78,39.73,39.73,400.0,29.2755,29.2755,29.2387,29.2387,400.0
2010-08-27 14:10:00,39.74,39.74,39.74,39.74,200.0,29.2461,29.2461,29.2461,29.2461,200.0
2010-08-27 14:20:00,39.73,39.76,39.72,39.76,500.0,29.2387,29.2608,29.2314,29.2608,500.0
2010-08-27 14:30:00,39.82,39.82,39.77,39.77,200.0,29.3049,29.3049,29.2681,29.2681,200.0
2010-08-27 14:40:00,39.82,39.83,39.82,39.83,500.0,29.3049,29.3123,29.3049,29.3123,500.0
2010-08-27 14:50:00,39.8,39.8,39.8,39.8,200.0,29.2902,29.2902,29.2902,29.2902,200.0
2010-08-27 15:00:00,39.78,39.79,39.74,39.74,6900.0,29.2755,29.2829,29.2461,29.2461,6900.0
2010-08-27 15:10:00,39.74,39.74,39.74,39.74,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2010-08-27 15:20:00,39.78,39.87,39.78,39.87,400.0,29.2755,29.3417,29.2755,29.3417,400.0
2010-08-27 15:30:00,39.87,39.87,39.85,39.85,700.0,29.3417,29.3417,29.327,29.327,700.0
2010-08-27 15:40:00,39.86,39.9,39.86,39.9,600.0,29.3344,29.3638,29.3344,29.3638,600.0
2010-08-27 15:50:00,39.9,39.93,39.89,39.9,3500.0,29.3638,29.3859,29.3565,29.3638,3500.0
2010-08-30 09:30:00,39.75,39.77,39.66,39.77,1900.0,29.2534,29.2681,29.1872,29.2681,1900.0
2010-08-30 09:40:00,39.77,39.77,39.77,39.77,300.0,29.2681,29.2681,29.2681,29.2681,300.0
2010-08-30 09:50:00,39.78,39.78,39.78,39.78,700.0,29.2755,29.2755,29.2755,29.2755,700.0
2010-08-30 10:00:00,39.77,39.77,39.77,39.77,7600.0,29.2681,29.2681,29.2681,29.2681,7600.0
2010-08-30 10:10:00,39.67,39.7,39.64,39.7,4200.0,29.1946,29.2166,29.1725,29.2166,4200.0
2010-08-30 10:20:00,39.7,39.71,39.61,39.61,70800.0,29.2166,29.224,29.1504,29.1504,70800.0
2010-08-30 10:30:00,39.61,39.61,39.61,39.61,100.0,29.1504,29.1504,29.1504,29.1504,100.0
2010-08-30 10:40:00,39.66,39.7,39.65,39.7,4900.0,29.1872,29.2166,29.1798,29.2166,4900.0
2010-08-30 10:50:00,39.68,39.68,39.68,39.68,100.0,29.2019,29.2019,29.2019,29.2019,100.0
2010-08-30 11:00:00,39.68,39.68,39.68,39.68,0.0,29.2019,29.2019,29.2019,29.2019,0.0
2010-08-30 11:10:00,39.66,39.68,39.63,39.68,67000.0,29.1872,29.2019,29.1651,29.2019,67000.0
2010-08-30 11:20:00,39.68,39.68,39.66,39.66,200.0,29.2019,29.2019,29.1872,29.1872,200.0
2010-08-30 11:30:00,39.66,39.66,39.66,39.66,0.0,29.1872,29.1872,29.1872,29.1872,0.0
2010-08-30 11:40:00,39.63,39.64,39.53,39.53,900.0,29.1651,29.1725,29.0915,29.0915,900.0
2010-08-30 11:50:00,39.55,39.55,39.55,39.55,1300.0,29.1062,29.1062,29.1062,29.1062,1300.0
2010-08-30 12:00:00,39.55,39.55,39.55,39.55,1000.0,29.1062,29.1062,29.1062,29.1062,1000.0
2010-08-30 12:10:00,39.58,39.58,39.58,39.58,200.0,29.1283,29.1283,29.1283,29.1283,200.0
2010-08-30 12:20:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-30 12:30:00,39.57,39.58,39.54,39.58,1600.0,29.121,29.1283,29.0989,29.1283,1600.0
2010-08-30 12:40:00,39.61,39.61,39.61,39.61,700.0,29.1504,29.1504,29.1504,29.1504,700.0
2010-08-30 12:50:00,39.62,39.62,39.62,39.62,2200.0,29.1578,29.1578,29.1578,29.1578,2200.0
2010-08-30 13:00:00,39.58,39.58,39.58,39.58,200.0,29.1283,29.1283,29.1283,29.1283,200.0
2010-08-30 13:10:00,39.59,39.63,39.59,39.63,1700.0,29.1357,29.1651,29.1357,29.1651,1700.0
2010-08-30 13:20:00,39.6,39.6,39.5,39.5,2000.0,29.143,29.143,29.0694,29.0694,2000.0
2010-08-30 13:30:00,39.49,39.5,39.48,39.48,2400.0,29.0621,29.0694,29.0547,29.0547,2400.0
2010-08-30 13:40:00,39.49,39.51,39.49,39.51,1800.0,29.0621,29.0768,29.0621,29.0768,1800.0
2010-08-30 13:50:00,39.52,39.58,39.52,39.57,1300.0,29.0842,29.1283,29.0842,29.121,1300.0
2010-08-30 14:00:00,39.54,39.55,39.54,39.55,1800.0,29.0989,29.1062,29.0989,29.1062,1800.0
2010-08-30 14:10:00,39.55,39.55,39.55,39.55,0.0,29.1062,29.1062,29.1062,29.1062,0.0
2010-08-30 14:20:00,39.46,39.46,39.39,39.45,69300.0,29.04,29.04,28.9885,29.0327,69300.0
2010-08-30 14:30:00,39.45,39.45,39.45,39.45,2700.0,29.0327,29.0327,29.0327,29.0327,2700.0
2010-08-30 14:40:00,39.45,39.46,39.42,39.42,2700.0,29.0327,29.04,29.0106,29.0106,2700.0
2010-08-30 14:50:00,39.42,39.45,39.42,39.44,400.0,29.0106,29.0327,29.0106,29.0253,400.0
2010-08-30 15:00:00,39.46,39.46,39.46,39.46,100.0,29.04,29.04,29.04,29.04,100.0
2010-08-30 15:10:00,39.45,39.47,39.37,39.37,7600.0,29.0327,29.0474,28.9738,28.9738,7600.0
2010-08-30 15:20:00,39.37,39.38,39.37,39.37,12600.0,28.9738,28.9811,28.9738,28.9738,12600.0
2010-08-30 15:30:00,39.36,39.37,39.36,39.36,2600.0,28.9664,28.9738,28.9664,28.9664,2600.0
2010-08-30 15:40:00,39.4,39.4,39.32,39.32,2700.0,28.9959,28.9959,28.937,28.937,2700.0
2010-08-30 15:50:00,39.25,39.27,39.25,39.27,700.0,28.8855,28.9002,28.8855,28.9002,700.0
2010-08-31 09:30:00,39.26,39.26,39.09,39.11,11000.0,28.8928,28.8928,28.7677,28.7824,11000.0
2010-08-31 09:40:00,39.06,39.27,39.06,39.27,22800.0,28.7456,28.9002,28.7456,28.9002,22800.0
2010-08-31 09:50:00,39.34,39.35,39.2,39.2,17800.0,28.9517,28.9591,28.8487,28.8487,17800.0
2010-08-31 10:00:00,39.29,39.42,39.28,39.42,6200.0,28.9149,29.0106,28.9075,29.0106,6200.0
2010-08-31 10:10:00,39.53,39.53,39.44,39.44,1000.0,29.0915,29.0915,29.0253,29.0253,1000.0
2010-08-31 10:20:00,39.48,39.48,39.48,39.48,100.0,29.0547,29.0547,29.0547,29.0547,100.0
2010-08-31 10:30:00,39.48,39.48,39.34,39.34,300.0,29.0547,29.0547,28.9517,28.9517,300.0
2010-08-31 10:40:00,39.36,39.36,39.36,39.36,6600.0,28.9664,28.9664,28.9664,28.9664,6600.0
2010-08-31 10:50:00,39.45,39.45,39.39,39.39,3700.0,29.0327,29.0327,28.9885,28.9885,3700.0
2010-08-31 11:00:00,39.5,39.5,39.5,39.5,4900.0,29.0694,29.0694,29.0694,29.0694,4900.0
2010-08-31 11:10:00,39.4,39.42,39.4,39.42,2000.0,28.9959,29.0106,28.9959,29.0106,2000.0
2010-08-31 11:20:00,39.42,39.42,39.42,39.42,0.0,29.0106,29.0106,29.0106,29.0106,0.0
2010-08-31 11:30:00,39.51,39.55,39.51,39.54,3000.0,29.0768,29.1062,29.0768,29.0989,3000.0
2010-08-31 11:40:00,39.53,39.53,39.53,39.53,1000.0,29.0915,29.0915,29.0915,29.0915,1000.0
2010-08-31 11:50:00,39.59,39.59,39.58,39.58,1000.0,29.1357,29.1357,29.1283,29.1283,1000.0
2010-08-31 12:00:00,39.58,39.58,39.58,39.58,0.0,29.1283,29.1283,29.1283,29.1283,0.0
2010-08-31 12:10:00,39.48,39.54,39.48,39.54,200.0,29.0547,29.0989,29.0547,29.0989,200.0
2010-08-31 12:20:00,39.51,39.51,39.51,39.51,100.0,29.0768,29.0768,29.0768,29.0768,100.0
2010-08-31 12:30:00,39.51,39.51,39.51,39.51,200.0,29.0768,29.0768,29.0768,29.0768,200.0
2010-08-31 12:40:00,39.5,39.5,39.49,39.49,600.0,29.0694,29.0694,29.0621,29.0621,600.0
2010-08-31 12:50:00,39.5,39.5,39.5,39.5,600.0,29.0694,29.0694,29.0694,29.0694,600.0
2010-08-31 13:00:00,39.48,39.48,39.46,39.46,1100.0,29.0547,29.0547,29.04,29.04,1100.0
2010-08-31 13:10:00,39.45,39.49,39.45,39.49,8900.0,29.0327,29.0621,29.0327,29.0621,8900.0
2010-08-31 13:20:00,39.52,39.52,39.51,39.51,1300.0,29.0842,29.0842,29.0768,29.0768,1300.0
2010-08-31 13:30:00,39.51,39.51,39.49,39.51,3700.0,29.0768,29.0768,29.0621,29.0768,3700.0
2010-08-31 13:40:00,39.52,39.52,39.49,39.49,1100.0,29.0842,29.0842,29.0621,29.0621,1100.0
2010-08-31 13:50:00,39.48,39.48,39.48,39.48,300.0,29.0547,29.0547,29.0547,29.0547,300.0
2010-08-31 14:00:00,39.48,39.53,39.42,39.53,4600.0,29.0547,29.0915,29.0106,29.0915,4600.0
2010-08-31 14:10:00,39.53,39.53,39.4,39.4,600.0,29.0915,29.0915,28.9959,28.9959,600.0
2010-08-31 14:20:00,39.4,39.41,39.36,39.36,3200.0,28.9959,29.0032,28.9664,28.9664,3200.0
2010-08-31 14:30:00,39.36,39.36,39.33,39.33,1000.0,28.9664,28.9664,28.9443,28.9443,1000.0
2010-08-31 14:40:00,39.25,39.25,39.25,39.25,300.0,28.8855,28.8855,28.8855,28.8855,300.0
2010-08-31 14:50:00,39.21,39.22,39.2,39.22,2300.0,28.856,28.8634,28.8487,28.8634,2300.0
2010-08-31 15:00:00,39.22,39.32,39.22,39.25,6500.0,28.8634,28.937,28.8634,28.8855,6500.0
2010-08-31 15:10:00,39.27,39.27,39.2,39.24,25000.0,28.9002,28.9002,28.8487,28.8781,25000.0
2010-08-31 15:20:00,39.25,39.25,39.25,39.25,100.0,28.8855,28.8855,28.8855,28.8855,100.0
2010-08-31 15:30:00,39.25,39.28,39.25,39.28,300.0,28.8855,28.9075,28.8855,28.9075,300.0
2010-08-31 15:40:00,39.42,39.42,39.38,39.38,400.0,29.0106,29.0106,28.9811,28.9811,400.0
2010-08-31 15:50:00,39.39,39.39,39.27,39.35,2600.0,28.9885,28.9885,28.9002,28.9591,2600.0
2010-09-01 09:30:00,40.1,40.14,40.05,40.14,6400.0,29.511,29.5404,29.4742,29.5404,6400.0
2010-09-01 09:40:00,40.14,40.14,40.14,40.14,0.0,29.5404,29.5404,29.5404,29.5404,0.0
2010-09-01 09:50:00,40.08,40.2,40.07,40.2,7600.0,29.4963,29.5846,29.4889,29.5846,7600.0
2010-09-01 10:00:00,40.21,40.48,40.21,40.43,5500.0,29.592,29.7907,29.592,29.7539,5500.0
2010-09-01 10:10:00,40.52,40.56,40.52,40.56,200.0,29.8201,29.8495,29.8201,29.8495,200.0
2010-09-01 10:20:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 10:30:00,40.54,40.54,40.54,40.54,2900.0,29.8348,29.8348,29.8348,29.8348,2900.0
2010-09-01 10:40:00,40.55,40.59,40.53,40.54,12400.0,29.8422,29.8716,29.8275,29.8348,12400.0
2010-09-01 10:50:00,40.57,40.61,40.56,40.61,9700.0,29.8569,29.8863,29.8495,29.8863,9700.0
2010-09-01 11:00:00,40.59,40.6,40.59,40.59,7000.0,29.8716,29.879,29.8716,29.8716,7000.0
2010-09-01 11:10:00,40.56,40.56,40.56,40.56,2800.0,29.8495,29.8495,29.8495,29.8495,2800.0
2010-09-01 11:20:00,40.56,40.56,40.56,40.56,100.0,29.8495,29.8495,29.8495,29.8495,100.0
2010-09-01 11:30:00,40.56,40.56,40.56,40.56,0.0,29.8495,29.8495,29.8495,29.8495,0.0
2010-09-01 11:40:00,40.6,40.61,40.6,40.6,10800.0,29.879,29.8863,29.879,29.879,10800.0
2010-09-01 11:50:00,40.61,40.61,40.58,40.58,33100.0,29.8863,29.8863,29.8643,29.8643,33100.0
2010-09-01 12:00:00,40.58,40.58,40.58,40.58,0.0,29.8643,29.8643,29.8643,29.8643,0.0
2010-09-01 12:10:00,40.57,40.58,40.56,40.56,8200.0,29.8569,29.8643,29.8495,29.8495,8200.0
2010-09-01 12:20:00,40.55,40.55,40.55,40.55,500.0,29.8422,29.8422,29.8422,29.8422,500.0
2010-09-01 12:30:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 12:40:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 12:50:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 13:00:00,40.52,40.52,40.52,40.52,6300.0,29.8201,29.8201,29.8201,29.8201,6300.0
2010-09-01 13:10:00,40.52,40.55,40.52,40.55,2400.0,29.8201,29.8422,29.8201,29.8422,2400.0
2010-09-01 13:20:00,40.53,40.53,40.53,40.53,600.0,29.8275,29.8275,29.8275,29.8275,600.0
2010-09-01 13:30:00,40.54,40.54,40.53,40.53,500.0,29.8348,29.8348,29.8275,29.8275,500.0
2010-09-01 13:40:00,40.54,40.54,40.53,40.54,13900.0,29.8348,29.8348,29.8275,29.8348,13900.0
2010-09-01 13:50:00,40.52,40.52,40.52,40.52,3600.0,29.8201,29.8201,29.8201,29.8201,3600.0
2010-09-01 14:00:00,40.55,40.55,40.5,40.54,11700.0,29.8422,29.8422,29.8054,29.8348,11700.0
2010-09-01 14:10:00,40.54,40.54,40.54,40.54,0.0,29.8348,29.8348,29.8348,29.8348,0.0
2010-09-01 14:20:00,40.5,40.5,40.5,40.5,100.0,29.8054,29.8054,29.8054,29.8054,100.0
2010-09-01 14:30:00,40.45,40.45,40.43,40.43,300.0,29.7686,29.7686,29.7539,29.7539,300.0
2010-09-01 14:40:00,40.47,40.47,40.47,40.47,100.0,29.7833,29.7833,29.7833,29.7833,100.0
2010-09-01 14:50:00,40.5,40.5,40.46,40.46,1900.0,29.8054,29.8054,29.7759,29.7759,1900.0
2010-09-01 15:00:00,40.52,40.52,40.52,40.52,100.0,29.8201,29.8201,29.8201,29.8201,100.0
2010-09-01 15:10:00,40.52,40.52,40.52,40.52,0.0,29.8201,29.8201,29.8201,29.8201,0.0
2010-09-01 15:20:00,40.5,40.5,40.5,40.5,100.0,29.8054,29.8054,29.8054,29.8054,100.0
2010-09-01 15:30:00,40.5,40.5,40.5,40.5,0.0,29.8054,29.8054,29.8054,29.8054,0.0
2010-09-01 15:40:00,40.55,40.61,40.53,40.61,4500.0,29.8422,29.8863,29.8275,29.8863,4500.0
2010-09-01 15:50:00,40.56,40.57,40.55,40.56,1200.0,29.8495,29.8569,29.8422,29.8495,1200.0
2010-09-02 09:30:00,40.66,40.66,40.54,40.61,24800.0,29.9231,29.9231,29.8348,29.8863,24800.0
2010-09-02 09:40:00,40.58,40.66,40.55,40.66,15000.0,29.8643,29.9231,29.8422,29.9231,15000.0
2010-09-02 09:50:00,40.68,40.72,40.67,40.72,63700.0,29.9379,29.9673,29.9305,29.9673,63700.0
2010-09-02 10:00:00,40.73,40.8,40.7,40.72,21900.0,29.9746,30.0262,29.9526,29.9673,21900.0
2010-09-02 10:10:00,40.7,40.74,40.66,40.66,12800.0,29.9526,29.982,29.9231,29.9231,12800.0
2010-09-02 10:20:00,40.65,40.74,40.65,40.74,22000.0,29.9158,29.982,29.9158,29.982,22000.0
2010-09-02 10:30:00,40.75,40.78,40.72,40.77,13600.0,29.9894,30.0114,29.9673,30.0041,13600.0
2010-09-02 10:40:00,40.78,40.8,40.76,40.8,13400.0,30.0114,30.0262,29.9967,30.0262,13400.0
2010-09-02 10:50:00,40.8,40.83,40.79,40.81,12300.0,30.0262,30.0482,30.0188,30.0335,12300.0
2010-09-02 11:00:00,40.84,40.84,40.78,40.78,15700.0,30.0556,30.0556,30.0114,30.0114,15700.0
2010-09-02 11:10:00,40.78,40.78,40.74,40.74,11600.0,30.0114,30.0114,29.982,29.982,11600.0
2010-09-02 11:20:00,40.74,40.75,40.7,40.73,18100.0,29.982,29.9894,29.9526,29.9746,18100.0
2010-09-02 11:30:00,40.73,40.77,40.72,40.74,13100.0,29.9746,30.0041,29.9673,29.982,13100.0
2010-09-02 11:40:00,40.75,40.77,40.75,40.76,9600.0,29.9894,30.0041,29.9894,29.9967,9600.0
2010-09-02 11:50:00,40.78,40.8,40.76,40.76,9300.0,30.0114,30.0262,29.9967,29.9967,9300.0
2010-09-02 12:00:00,40.77,40.79,40.77,40.77,10000.0,30.0041,30.0188,30.0041,30.0041,10000.0
2010-09-02 12:10:00,40.8,40.81,40.78,40.78,9600.0,30.0262,30.0335,30.0114,30.0114,9600.0
2010-09-02 12:20:00,40.79,40.8,40.77,40.77,9400.0,30.0188,30.0262,30.0041,30.0041,9400.0
2010-09-02 12:30:00,40.78,40.8,40.77,40.79,10500.0,30.0114,30.0262,30.0041,30.0188,10500.0
2010-09-02 12:40:00,40.81,40.81,40.77,40.78,8200.0,30.0335,30.0335,30.0041,30.0114,8200.0
2010-09-02 12:50:00,40.79,40.79,40.73,40.74,11400.0,30.0188,30.0188,29.9746,29.982,11400.0
2010-09-02 13:00:00,40.74,40.76,40.74,40.74,8600.0,29.982,29.9967,29.982,29.982,8600.0
2010-09-02 13:10:00,40.74,40.76,40.72,40.75,14500.0,29.982,29.9967,29.9673,29.9894,14500.0
2010-09-02 13:20:00,40.77,40.77,40.74,40.75,10000.0,30.0041,30.0041,29.982,29.9894,10000.0
2010-09-02 13:30:00,40.74,40.79,40.74,40.77,10600.0,29.982,30.0188,29.982,30.0041,10600.0
2010-09-02 13:40:00,40.77,40.79,40.76,40.77,8500.0,30.0041,30.0188,29.9967,30.0041,8500.0
2010-09-02 13:50:00,40.77,40.79,40.76,40.79,9700.0,30.0041,30.0188,29.9967,30.0188,9700.0
2010-09-02 14:00:00,40.79,40.84,40.78,40.84,10800.0,30.0188,30.0556,30.0114,30.0556,10800.0
2010-09-02 14:10:00,40.83,40.87,40.83,40.84,11500.0,30.0482,30.0777,30.0482,30.0556,11500.0
2010-09-02 14:20:00,40.87,40.88,40.83,40.83,14900.0,30.0777,30.085,30.0482,30.0482,14900.0
2010-09-02 14:30:00,40.84,40.85,40.83,40.85,11400.0,30.0556,30.063,30.0482,30.063,11400.0
2010-09-02 14:40:00,40.85,40.85,40.82,40.83,14100.0,30.063,30.063,30.0409,30.0482,14100.0
2010-09-02 14:50:00,40.84,40.85,40.84,40.85,8200.0,30.0556,30.063,30.0556,30.063,8200.0
2010-09-02 15:00:00,40.85,40.87,40.83,40.87,15000.0,30.063,30.0777,30.0482,30.0777,15000.0
2010-09-02 15:10:00,40.87,40.88,40.86,40.87,8500.0,30.0777,30.085,30.0703,30.0777,8500.0
2010-09-02 15:20:00,40.88,40.9,40.88,40.89,19600.0,30.085,30.0998,30.085,30.0924,19600.0
2010-09-02 15:30:00,40.9,40.95,40.89,40.94,12700.0,30.0998,30.1366,30.0924,30.1292,12700.0
2010-09-02 15:40:00,40.94,40.99,40.93,40.99,16400.0,30.1292,30.166,30.1218,30.166,16400.0
2010-09-02 15:50:00,40.98,41.01,40.97,41.01,34700.0,30.1586,30.1807,30.1513,30.1807,34700.0
2010-09-03 09:30:00,41.4,41.43,41.4,41.43,1300.0,30.4677,30.4898,30.4677,30.4898,1300.0
2010-09-03 09:40:00,41.47,41.51,41.43,41.43,1900.0,30.5192,30.5487,30.4898,30.4898,1900.0
2010-09-03 09:50:00,41.47,41.48,41.45,41.48,2100.0,30.5192,30.5266,30.5045,30.5266,2100.0
2010-09-03 10:00:00,41.45,41.45,41.35,41.35,900.0,30.5045,30.5045,30.4309,30.4309,900.0
2010-09-03 10:10:00,41.29,41.29,41.29,41.29,500.0,30.3868,30.3868,30.3868,30.3868,500.0
2010-09-03 10:20:00,41.33,41.36,41.23,41.23,8900.0,30.4162,30.4383,30.3426,30.3426,8900.0
2010-09-03 10:30:00,41.22,41.22,41.19,41.2,400.0,30.3353,30.3353,30.3132,30.3205,400.0
2010-09-03 10:40:00,41.26,41.26,41.26,41.26,100.0,30.3647,30.3647,30.3647,30.3647,100.0
2010-09-03 10:50:00,41.2,41.2,41.16,41.16,200.0,30.3205,30.3205,30.2911,30.2911,200.0
2010-09-03 11:00:00,41.21,41.21,41.2,41.2,500.0,30.3279,30.3279,30.3205,30.3205,500.0
2010-09-03 11:10:00,41.23,41.24,41.23,41.23,1900.0,30.3426,30.35,30.3426,30.3426,1900.0
2010-09-03 11:20:00,41.25,41.25,41.24,41.24,200.0,30.3573,30.3573,30.35,30.35,200.0
2010-09-03 11:30:00,41.24,41.24,41.24,41.24,0.0,30.35,30.35,30.35,30.35,0.0
2010-09-03 11:40:00,41.26,41.26,41.25,41.25,600.0,30.3647,30.3647,30.3573,30.3573,600.0
2010-09-03 11:50:00,41.23,41.23,41.22,41.22,400.0,30.3426,30.3426,30.3353,30.3353,400.0
2010-09-03 12:00:00,41.27,41.28,41.27,41.28,600.0,30.3721,30.3794,30.3721,30.3794,600.0
2010-09-03 12:10:00,41.28,41.28,41.28,41.28,0.0,30.3794,30.3794,30.3794,30.3794,0.0
2010-09-03 12:20:00,41.28,41.28,41.26,41.26,200.0,30.3794,30.3794,30.3647,30.3647,200.0
2010-09-03 12:30:00,41.26,41.32,41.26,41.32,5600.0,30.3647,30.4088,30.3647,30.4088,5600.0
2010-09-03 12:40:00,41.33,41.33,41.3,41.3,1200.0,30.4162,30.4162,30.3941,30.3941,1200.0
2010-09-03 12:50:00,41.33,41.35,41.33,41.35,700.0,30.4162,30.4309,30.4162,30.4309,700.0
2010-09-03 13:00:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-03 13:10:00,41.34,41.35,41.32,41.35,2100.0,30.4236,30.4309,30.4088,30.4309,2100.0
2010-09-03 13:20:00,41.33,41.33,41.33,41.33,400.0,30.4162,30.4162,30.4162,30.4162,400.0
2010-09-03 13:30:00,41.35,41.36,41.33,41.36,2200.0,30.4309,30.4383,30.4162,30.4383,2200.0
2010-09-03 13:40:00,41.37,41.37,41.37,41.37,1300.0,30.4456,30.4456,30.4456,30.4456,1300.0
2010-09-03 13:50:00,41.4,41.44,41.4,41.41,2100.0,30.4677,30.4972,30.4677,30.4751,2100.0
2010-09-03 14:00:00,41.42,41.43,41.38,41.42,1500.0,30.4824,30.4898,30.453,30.4824,1500.0
2010-09-03 14:10:00,41.4,41.4,41.4,41.4,100.0,30.4677,30.4677,30.4677,30.4677,100.0
2010-09-03 14:20:00,41.4,41.42,41.4,41.42,1300.0,30.4677,30.4824,30.4677,30.4824,1300.0
2010-09-03 14:30:00,41.4,41.4,41.38,41.38,300.0,30.4677,30.4677,30.453,30.453,300.0
2010-09-03 14:40:00,41.39,41.4,41.35,41.35,1100.0,30.4604,30.4677,30.4309,30.4309,1100.0
2010-09-03 14:50:00,41.33,41.33,41.33,41.33,200.0,30.4162,30.4162,30.4162,30.4162,200.0
2010-09-03 15:00:00,41.34,41.34,41.32,41.32,3200.0,30.4236,30.4236,30.4088,30.4088,3200.0
2010-09-03 15:10:00,41.35,41.37,41.35,41.37,4600.0,30.4309,30.4456,30.4309,30.4456,4600.0
2010-09-03 15:20:00,41.39,41.4,41.38,41.4,4100.0,30.4604,30.4677,30.453,30.4677,4100.0
2010-09-03 15:30:00,41.37,41.37,41.37,41.37,100.0,30.4456,30.4456,30.4456,30.4456,100.0
2010-09-03 15:40:00,41.36,41.42,41.36,41.42,3600.0,30.4383,30.4824,30.4383,30.4824,3600.0
2010-09-03 15:50:00,41.38,41.44,41.38,41.44,3300.0,30.453,30.4972,30.453,30.4972,3300.0
2010-09-07 09:30:00,41.32,41.32,41.11,41.15,5100.0,30.4088,30.4088,30.2543,30.2837,5100.0
2010-09-07 09:40:00,41.16,41.21,41.16,41.2,5500.0,30.2911,30.3279,30.2911,30.3205,5500.0
2010-09-07 09:50:00,41.16,41.17,41.07,41.07,1600.0,30.2911,30.2985,30.2249,30.2249,1600.0
2010-09-07 10:00:00,41.0,41.04,40.99,41.04,1400.0,30.1734,30.2028,30.166,30.2028,1400.0
2010-09-07 10:10:00,41.06,41.06,41.0,41.0,3400.0,30.2175,30.2175,30.1734,30.1734,3400.0
2010-09-07 10:20:00,40.98,41.04,40.95,41.04,3400.0,30.1586,30.2028,30.1366,30.2028,3400.0
2010-09-07 10:30:00,41.03,41.05,41.0,41.05,1200.0,30.1954,30.2101,30.1734,30.2101,1200.0
2010-09-07 10:40:00,41.07,41.08,41.07,41.08,5600.0,30.2249,30.2322,30.2249,30.2322,5600.0
2010-09-07 10:50:00,41.06,41.08,41.03,41.03,1800.0,30.2175,30.2322,30.1954,30.1954,1800.0
2010-09-07 11:00:00,41.1,41.1,41.03,41.03,1700.0,30.2469,30.2469,30.1954,30.1954,1700.0
2010-09-07 11:10:00,41.02,41.02,41.01,41.02,1400.0,30.1881,30.1881,30.1807,30.1881,1400.0
2010-09-07 11:20:00,41.02,41.06,41.02,41.06,1300.0,30.1881,30.2175,30.1881,30.2175,1300.0
2010-09-07 11:30:00,41.11,41.12,41.04,41.05,1400.0,30.2543,30.2617,30.2028,30.2101,1400.0
2010-09-07 11:40:00,41.05,41.06,41.04,41.06,2700.0,30.2101,30.2175,30.2028,30.2175,2700.0
2010-09-07 11:50:00,41.07,41.07,41.0,41.01,15000.0,30.2249,30.2249,30.1734,30.1807,15000.0
2010-09-07 12:00:00,41.08,41.11,41.08,41.11,1600.0,30.2322,30.2543,30.2322,30.2543,1600.0
2010-09-07 12:10:00,41.09,41.09,41.09,41.09,500.0,30.2396,30.2396,30.2396,30.2396,500.0
2010-09-07 12:20:00,41.04,41.05,41.03,41.05,1000.0,30.2028,30.2101,30.1954,30.2101,1000.0
2010-09-07 12:30:00,41.04,41.04,41.0,41.0,900.0,30.2028,30.2028,30.1734,30.1734,900.0
2010-09-07 12:40:00,41.0,41.06,41.0,41.05,3100.0,30.1734,30.2175,30.1734,30.2101,3100.0
2010-09-07 12:50:00,41.05,41.05,40.98,40.98,1100.0,30.2101,30.2101,30.1586,30.1586,1100.0
2010-09-07 13:00:00,41.04,41.04,41.01,41.01,700.0,30.2028,30.2028,30.1807,30.1807,700.0
2010-09-07 13:10:00,41.02,41.03,40.98,41.03,3200.0,30.1881,30.1954,30.1586,30.1954,3200.0
2010-09-07 13:20:00,40.99,41.03,40.96,41.03,1100.0,30.166,30.1954,30.1439,30.1954,1100.0
2010-09-07 13:30:00,40.99,41.07,40.99,41.07,2200.0,30.166,30.2249,30.166,30.2249,2200.0
2010-09-07 13:40:00,41.07,41.07,41.02,41.05,800.0,30.2249,30.2249,30.1881,30.2101,800.0
2010-09-07 13:50:00,41.05,41.08,41.05,41.08,500.0,30.2101,30.2322,30.2101,30.2322,500.0
2010-09-07 14:00:00,41.06,41.08,41.0,41.02,2500.0,30.2175,30.2322,30.1734,30.1881,2500.0
2010-09-07 14:10:00,41.04,41.08,41.04,41.08,500.0,30.2028,30.2322,30.2028,30.2322,500.0
2010-09-07 14:20:00,41.08,41.11,41.08,41.09,1000.0,30.2322,30.2543,30.2322,30.2396,1000.0
2010-09-07 14:30:00,41.06,41.07,40.99,40.99,1200.0,30.2175,30.2249,30.166,30.166,1200.0
2010-09-07 14:40:00,41.01,41.01,41.0,41.0,600.0,30.1807,30.1807,30.1734,30.1734,600.0
2010-09-07 14:50:00,40.98,41.0,40.98,40.98,600.0,30.1586,30.1734,30.1586,30.1586,600.0
2010-09-07 15:00:00,40.95,40.97,40.91,40.95,1300.0,30.1366,30.1513,30.1071,30.1366,1300.0
2010-09-07 15:10:00,40.94,40.96,40.93,40.96,1100.0,30.1292,30.1439,30.1218,30.1439,1100.0
2010-09-07 15:20:00,40.96,40.97,40.87,40.92,10200.0,30.1439,30.1513,30.0777,30.1145,10200.0
2010-09-07 15:30:00,40.91,40.96,40.88,40.96,15000.0,30.1071,30.1439,30.085,30.1439,15000.0
2010-09-07 15:40:00,40.97,40.98,40.94,40.98,2300.0,30.1513,30.1586,30.1292,30.1586,2300.0
2010-09-07 15:50:00,40.96,40.96,40.85,40.86,3600.0,30.1439,30.1439,30.063,30.0703,3600.0
2010-09-08 09:30:00,41.01,41.15,40.99,41.15,3800.0,30.1807,30.2837,30.166,30.2837,3800.0
2010-09-08 09:40:00,41.22,41.22,41.22,41.22,500.0,30.3353,30.3353,30.3353,30.3353,500.0
2010-09-08 09:50:00,41.19,41.21,41.12,41.17,1100.0,30.3132,30.3279,30.2617,30.2985,1100.0
2010-09-08 10:00:00,41.25,41.25,41.22,41.22,200.0,30.3573,30.3573,30.3353,30.3353,200.0
2010-09-08 10:10:00,41.22,41.22,41.22,41.22,0.0,30.3353,30.3353,30.3353,30.3353,0.0
2010-09-08 10:20:00,41.26,41.28,41.26,41.26,1000.0,30.3647,30.3794,30.3647,30.3647,1000.0
2010-09-08 10:30:00,41.3,41.35,41.3,41.35,1900.0,30.3941,30.4309,30.3941,30.4309,1900.0
2010-09-08 10:40:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 10:50:00,41.3,41.3,41.3,41.3,2200.0,30.3941,30.3941,30.3941,30.3941,2200.0
2010-09-08 11:00:00,41.38,41.4,41.38,41.4,600.0,30.453,30.4677,30.453,30.4677,600.0
2010-09-08 11:10:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:20:00,41.4,41.4,41.4,41.4,0.0,30.4677,30.4677,30.4677,30.4677,0.0
2010-09-08 11:30:00,41.35,41.35,41.35,41.35,100.0,30.4309,30.4309,30.4309,30.4309,100.0
2010-09-08 11:40:00,41.34,41.34,41.34,41.34,800.0,30.4236,30.4236,30.4236,30.4236,800.0
2010-09-08 11:50:00,41.31,41.31,41.31,41.31,200.0,30.4015,30.4015,30.4015,30.4015,200.0
2010-09-08 12:00:00,41.31,41.32,41.31,41.32,800.0,30.4015,30.4088,30.4015,30.4088,800.0
2010-09-08 12:10:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:20:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 12:30:00,41.36,41.36,41.36,41.36,500.0,30.4383,30.4383,30.4383,30.4383,500.0
2010-09-08 12:40:00,41.36,41.36,41.36,41.36,0.0,30.4383,30.4383,30.4383,30.4383,0.0
2010-09-08 12:50:00,41.39,41.39,41.38,41.39,11200.0,30.4604,30.4604,30.453,30.4604,11200.0
2010-09-08 13:00:00,41.39,41.39,41.39,41.39,0.0,30.4604,30.4604,30.4604,30.4604,0.0
2010-09-08 13:10:00,41.32,41.32,41.32,41.32,100.0,30.4088,30.4088,30.4088,30.4088,100.0
2010-09-08 13:20:00,41.32,41.32,41.32,41.32,0.0,30.4088,30.4088,30.4088,30.4088,0.0
2010-09-08 13:30:00,41.34,41.35,41.31,41.35,10600.0,30.4236,30.4309,30.4015,30.4309,10600.0
2010-09-08 13:40:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 13:50:00,41.35,41.35,41.35,41.35,0.0,30.4309,30.4309,30.4309,30.4309,0.0
2010-09-08 14:00:00,41.18,41.22,41.18,41.22,500.0,30.3058,30.3353,30.3058,30.3353,500.0
2010-09-08 14:10:00,41.19,41.19,41.19,41.19,400.0,30.3132,30.3132,30.3132,30.3132,400.0
2010-09-08 14:20:00,41.19,41.19,41.19,41.19,0.0,30.3132,30.3132,30.3132,30.3132,0.0
2010-09-08 14:30:00,41.28,41.28,41.25,41.25,900.0,30.3794,30.3794,30.3573,30.3573,900.0
2010-09-08 14:40:00,41.25,41.25,41.25,41.25,0.0,30.3573,30.3573,30.3573,30.3573,0.0
2010-09-08 14:50:00,41.25,41.25,41.25,41.25,100.0,30.3573,30.3573,30.3573,30.3573,100.0
2010-09-08 15:00:00,41.3,41.31,41.27,41.27,11800.0,30.3941,30.4015,30.3721,30.3721,11800.0
2010-09-08 15:10:00,41.28,41.28,41.28,41.28,600.0,30.3794,30.3794,30.3794,30.3794,600.0
2010-09-08 15:20:00,41.24,41.26,41.24,41.26,900.0,30.35,30.3647,30.35,30.3647,900.0
2010-09-08 15:30:00,41.26,41.26,41.26,41.26,0.0,30.3647,30.3647,30.3647,30.3647,0.0
2010-09-08 15:40:00,41.2,41.2,41.2,41.2,2500.0,30.3205,30.3205,30.3205,30.3205,2500.0
2010-09-08 15:50:00,41.13,41.18,41.13,41.18,1600.0,30.269,30.3058,30.269,30.3058,1600.0
2010-09-09 09:30:00,41.74,41.74,41.74,41.74,1400.0,30.7179,30.7179,30.7179,30.7179,1400.0
2010-09-09 09:40:00,41.62,41.62,41.62,41.62,100.0,30.6296,30.6296,30.6296,30.6296,100.0
2010-09-09 09:50:00,41.61,41.62,41.61,41.62,600.0,30.6223,30.6296,30.6223,30.6296,600.0
2010-09-09 10:00:00,41.62,41.62,41.62,41.62,300.0,30.6296,30.6296,30.6296,30.6296,300.0
2010-09-09 10:10:00,41.57,41.57,41.57,41.57,100.0,30.5928,30.5928,30.5928,30.5928,100.0
2010-09-09 10:20:00,41.55,41.55,41.55,41.55,300.0,30.5781,30.5781,30.5781,30.5781,300.0
2010-09-09 10:30:00,41.5,41.5,41.5,41.5,500.0,30.5413,30.5413,30.5413,30.5413,500.0
2010-09-09 10:40:00,41.58,41.59,41.58,41.59,2900.0,30.6002,30.6076,30.6002,30.6076,2900.0
2010-09-09 10:50:00,41.57,41.57,41.57,41.57,5500.0,30.5928,30.5928,30.5928,30.5928,5500.0
2010-09-09 11:00:00,41.54,41.59,41.54,41.56,7100.0,30.5708,30.6076,30.5708,30.5855,7100.0
2010-09-09 11:10:00,41.63,41.63,41.63,41.63,4000.0,30.637,30.637,30.637,30.637,4000.0
2010-09-09 11:20:00,41.6,41.62,41.6,41.62,5600.0,30.6149,30.6296,30.6149,30.6296,5600.0
2010-09-09 11:30:00,41.62,41.62,41.62,41.62,4000.0,30.6296,30.6296,30.6296,30.6296,4000.0
2010-09-09 11:40:00,41.63,41.63,41.63,41.63,100.0,30.637,30.637,30.637,30.637,100.0
2010-09-09 11:50:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:00:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:10:00,41.63,41.63,41.63,41.63,0.0,30.637,30.637,30.637,30.637,0.0
2010-09-09 12:20:00,41.6,41.6,41.6,41.6,200.0,30.6149,30.6149,30.6149,30.6149,200.0
2010-09-09 12:30:00,41.6,41.6,41.6,41.6,0.0,30.6149,30.6149,30.6149,30.6149,0.0
2010-09-09 12:40:00,41.61,41.61,41.55,41.55,500.0,30.6223,30.6223,30.5781,30.5781,500.0
2010-09-09 12:50:00,41.49,41.49,41.47,41.47,500.0,30.534,30.534,30.5192,30.5192,500.0
2010-09-09 13:00:00,41.38,41.46,41.38,41.46,1600.0,30.453,30.5119,30.453,30.5119,1600.0
2010-09-09 13:10:00,41.4,41.4,41.36,41.36,200.0,30.4677,30.4677,30.4383,30.4383,200.0
2010-09-09 13:20:00,41.39,41.39,41.39,41.39,100.0,30.4604,30.4604,30.4604,30.4604,100.0
2010-09-09 13:30:00,41.33,41.34,41.33,41.34,200.0,30.4162,30.4236,30.4162,30.4236,200.0
2010-09-09 13:40:00,41.39,41.39,41.36,41.36,200.0,30.4604,30.4604,30.4383,30.4383,200.0
2010-09-09 13:50:00,41.33,41.33,41.33,41.33,400.0,30.4162,30.4162,30.4162,30.4162,400.0
2010-09-09 14:00:00,41.35,41.4,41.35,41.38,500.0,30.4309,30.4677,30.4309,30.453,500.0
2010-09-09 14:10:00,41.31,41.31,41.31,41.31,100.0,30.4015,30.4015,30.4015,30.4015,100.0
2010-09-09 14:20:00,41.31,41.31,41.31,41.31,0.0,30.4015,30.4015,30.4015,30.4015,0.0
2010-09-09 14:30:00,41.33,41.33,41.33,41.33,100.0,30.4162,30.4162,30.4162,30.4162,100.0
2010-09-09 14:40:00,41.33,41.33,41.33,41.33,0.0,30.4162,30.4162,30.4162,30.4162,0.0
2010-09-09 14:50:00,41.42,41.42,41.42,41.42,3500.0,30.4824,30.4824,30.4824,30.4824,3500.0
2010-09-09 15:00:00,41.42,41.42,41.42,41.42,0.0,30.4824,30.4824,30.4824,30.4824,0.0
2010-09-09 15:10:00,41.43,41.45,41.43,41.45,4500.0,30.4898,30.5045,30.4898,30.5045,4500.0
2010-09-09 15:20:00,41.48,41.5,41.44,41.5,6000.0,30.5266,30.5413,30.4972,30.5413,6000.0
2010-09-09 15:30:00,41.52,41.55,41.52,41.52,35600.0,30.556,30.5781,30.556,30.556,35600.0
2010-09-09 15:40:00,41.52,41.52,41.52,41.52,0.0,30.556,30.556,30.556,30.556,0.0
2010-09-09 15:50:00,41.52,41.52,41.44,41.46,3400.0,30.556,30.556,30.4972,30.5119,3400.0
2010-09-10 09:30:00,41.46,41.48,41.43,41.43,2000.0,30.5119,30.5266,30.4898,30.4898,2000.0
2010-09-10 09:40:00,41.44,41.48,41.44,41.45,4900.0,30.4972,30.5266,30.4972,30.5045,4900.0
2010-09-10 09:50:00,41.52,41.59,41.49,41.57,4200.0,30.556,30.6076,30.534,30.5928,4200.0
2010-09-10 10:00:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:10:00,41.51,41.51,41.51,41.51,2000.0,30.5487,30.5487,30.5487,30.5487,2000.0
2010-09-10 10:20:00,41.6,41.6,41.57,41.57,2600.0,30.6149,30.6149,30.5928,30.5928,2600.0
2010-09-10 10:30:00,41.57,41.57,41.57,41.57,0.0,30.5928,30.5928,30.5928,30.5928,0.0
2010-09-10 10:40:00,41.58,41.6,41.56,41.56,5600.0,30.6002,30.6149,30.5855,30.5855,5600.0
2010-09-10 10:50:00,41.62,41.62,41.62,41.62,200.0,30.6296,30.6296,30.6296,30.6296,200.0
2010-09-10 11:00:00,41.56,41.56,41.55,41.55,1900.0,30.5855,30.5855,30.5781,30.5781,1900.0
2010-09-10 11:10:00,41.57,41.57,41.57,41.57,200.0,30.5928,30.5928,30.5928,30.5928,200.0
2010-09-10 11:20:00,41.58,41.58,41.58,41.58,3900.0,30.6002,30.6002,30.6002,30.6002,3900.0
2010-09-10 11:30:00,41.6,41.6,41.59,41.59,3200.0,30.6149,30.6149,30.6076,30.6076,3200.0
2010-09-10 11:40:00,41.55,41.6,41.54,41.6,3000.0,30.5781,30.6149,30.5708,30.6149,3000.0
2010-09-10 11:50:00,41.5,41.5,41.48,41.48,200.0,30.5413,30.5413,30.5266,30.5266,200.0
2010-09-10 12:00:00,41.5,41.51,41.5,41.5,2100.0,30.5413,30.5487,30.5413,30.5413,2100.0
2010-09-10 12:10:00,41.49,41.53,41.49,41.53,2800.0,30.534,30.5634,30.534,30.5634,2800.0
2010-09-10 12:20:00,41.54,41.57,41.54,41.54,1200.0,30.5708,30.5928,30.5708,30.5708,1200.0
2010-09-10 12:30:00,41.52,41.52,41.52,41.52,100.0,30.556,30.556,30.556,30.556,100.0
2010-09-10 12:40:00,41.52,41.55,41.52,41.55,1900.0,30.556,30.5781,30.556,30.5781,1900.0
2010-09-10 12:50:00,41.55,41.57,41.55,41.57,400.0,30.5781,30.5928,30.5781,30.5928,400.0
2010-09-10 13:00:00,41.54,41.54,41.54,41.54,4700.0,30.5708,30.5708,30.5708,30.5708,4700.0
2010-09-10 13:10:00,41.58,41.58,41.58,41.58,300.0,30.6002,30.6002,30.6002,30.6002,300.0
2010-09-10 13:20:00,41.53,41.54,41.53,41.54,2200.0,30.5634,30.5708,30.5634,30.5708,2200.0
2010-09-10 13:30:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:40:00,41.54,41.54,41.54,41.54,0.0,30.5708,30.5708,30.5708,30.5708,0.0
2010-09-10 13:50:00,41.55,41.55,41.55,41.55,900.0,30.5781,30.5781,30.5781,30.5781,900.0
2010-09-10 14:00:00,41.54,41.58,41.54,41.58,3000.0,30.5708,30.6002,30.5708,30.6002,3000.0
2010-09-10 14:10:00,41.55,41.56,41.55,41.56,2300.0,30.5781,30.5855,30.5781,30.5855,2300.0
2010-09-10 14:20:00,41.57,41.6,41.57,41.6,300.0,30.5928,30.6149,30.5928,30.6149,300.0
2010-09-10 14:30:00,41.62,41.62,41.62,41.62,200.0,30.6296,30.6296,30.6296,30.6296,200.0
2010-09-10 14:40:00,41.58,41.64,41.58,41.64,1400.0,30.6002,30.6443,30.6002,30.6443,1400.0
2010-09-10 14:50:00,41.59,41.6,41.58,41.58,1900.0,30.6076,30.6149,30.6002,30.6002,1900.0
2010-09-10 15:00:00,41.56,41.58,41.56,41.58,2100.0,30.5855,30.6002,30.5855,30.6002,2100.0
2010-09-10 15:10:00,41.58,41.58,41.58,41.58,1600.0,30.6002,30.6002,30.6002,30.6002,1600.0
2010-09-10 15:20:00,41.57,41.62,41.57,41.62,31500.0,30.5928,30.6296,30.5928,30.6296,31500.0
2010-09-10 15:30:00,41.62,41.64,41.57,41.57,6600.0,30.6296,30.6443,30.5928,30.5928,6600.0
2010-09-10 15:40:00,41.59,41.61,41.57,41.6,1900.0,30.6076,30.6223,30.5928,30.6149,1900.0
2010-09-10 15:50:00,41.6,41.61,41.53,41.55,6200.0,30.6149,30.6223,30.5634,30.5781,6200.0
2010-09-13 09:30:00,42.09,42.19,42.08,42.19,59400.0,30.9755,31.0491,30.9682,31.0491,59400.0
2010-09-13 09:40:00,42.21,42.21,42.17,42.17,300.0,31.0638,31.0638,31.0344,31.0344,300.0
2010-09-13 09:50:00,42.15,42.16,42.09,42.09,7700.0,31.0197,31.027,30.9755,30.9755,7700.0
2010-09-13 10:00:00,42.11,42.19,42.1,42.19,76300.0,30.9902,31.0491,30.9829,31.0491,76300.0
2010-09-13 10:10:00,42.19,42.19,42.19,42.19,100.0,31.0491,31.0491,31.0491,31.0491,100.0
2010-09-13 10:20:00,42.14,42.22,42.14,42.22,2600.0,31.0123,31.0712,31.0123,31.0712,2600.0
2010-09-13 10:30:00,42.21,42.24,42.21,42.24,500.0,31.0638,31.0859,31.0638,31.0859,500.0
2010-09-13 10:40:00,42.22,42.22,42.21,42.22,600.0,31.0712,31.0712,31.0638,31.0712,600.0
2010-09-13 10:50:00,42.25,42.25,42.21,42.22,1600.0,31.0933,31.0933,31.0638,31.0712,1600.0
2010-09-13 11:00:00,42.22,42.22,42.2,42.2,200.0,31.0712,31.0712,31.0565,31.0565,200.0
2010-09-13 11:10:00,42.19,42.19,42.19,42.19,2000.0,31.0491,31.0491,31.0491,31.0491,2000.0
2010-09-13 11:20:00,42.2,42.21,42.2,42.21,1900.0,31.0565,31.0638,31.0565,31.0638,1900.0
2010-09-13 11:30:00,42.19,42.19,42.18,42.19,3000.0,31.0491,31.0491,31.0418,31.0491,3000.0
2010-09-13 11:40:00,42.15,42.15,42.15,42.15,200.0,31.0197,31.0197,31.0197,31.0197,200.0
2010-09-13 11:50:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 12:00:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 12:10:00,42.16,42.17,42.09,42.1,13500.0,31.027,31.0344,30.9755,30.9829,13500.0
2010-09-13 12:20:00,42.1,42.1,42.02,42.06,7200.0,30.9829,30.9829,30.924,30.9534,7200.0
2010-09-13 12:30:00,42.05,42.08,42.04,42.07,9000.0,30.9461,30.9682,30.9387,30.9608,9000.0
2010-09-13 12:40:00,42.06,42.1,42.06,42.1,13300.0,30.9534,30.9829,30.9534,30.9829,13300.0
2010-09-13 12:50:00,42.1,42.1,42.09,42.09,13400.0,30.9829,30.9829,30.9755,30.9755,13400.0
2010-09-13 13:00:00,42.1,42.11,42.1,42.1,15900.0,30.9829,30.9902,30.9829,30.9829,15900.0
2010-09-13 13:10:00,42.1,42.1,42.08,42.08,6100.0,30.9829,30.9829,30.9682,30.9682,6100.0
2010-09-13 13:20:00,42.08,42.08,42.08,42.08,0.0,30.9682,30.9682,30.9682,30.9682,0.0
2010-09-13 13:30:00,42.15,42.15,42.15,42.15,100.0,31.0197,31.0197,31.0197,31.0197,100.0
2010-09-13 13:40:00,42.15,42.15,42.15,42.15,0.0,31.0197,31.0197,31.0197,31.0197,0.0
2010-09-13 13:50:00,42.13,42.13,42.13,42.13,200.0,31.005,31.005,31.005,31.005,200.0
2010-09-13 14:00:00,42.1,42.1,42.06,42.06,3300.0,30.9829,30.9829,30.9534,30.9534,3300.0
2010-09-13 14:10:00,42.06,42.06,42.06,42.06,0.0,30.9534,30.9534,30.9534,30.9534,0.0
2010-09-13 14:20:00,42.14,42.14,42.14,42.14,3500.0,31.0123,31.0123,31.0123,31.0123,3500.0
2010-09-13 14:30:00,42.13,42.15,42.13,42.15,1000.0,31.005,31.0197,31.005,31.0197,1000.0
2010-09-13 14:40:00,42.18,42.18,42.15,42.18,1100.0,31.0418,31.0418,31.0197,31.0418,1100.0
2010-09-13 14:50:00,42.18,42.18,42.18,42.18,0.0,31.0418,31.0418,31.0418,31.0418,0.0
2010-09-13 15:00:00,42.16,42.17,42.11,42.15,700.0,31.027,31.0344,30.9902,31.0197,700.0
2010-09-13 15:10:00,42.15,42.16,42.15,42.16,600.0,31.0197,31.027,31.0197,31.027,600.0
2010-09-13 15:20:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-13 15:30:00,42.19,42.21,42.19,42.21,500.0,31.0491,31.0638,31.0491,31.0638,500.0
2010-09-13 15:40:00,42.25,42.25,42.24,42.24,700.0,31.0933,31.0933,31.0859,31.0859,700.0
2010-09-13 15:50:00,42.26,42.27,42.24,42.26,7400.0,31.1006,31.108,31.0859,31.1006,7400.0
2010-09-14 09:30:00,42.09,42.2,42.04,42.04,1100.0,30.9755,31.0565,30.9387,30.9387,1100.0
2010-09-14 09:40:00,42.03,42.03,42.01,42.01,400.0,30.9314,30.9314,30.9166,30.9166,400.0
2010-09-14 09:50:00,42.06,42.1,42.06,42.1,7600.0,30.9534,30.9829,30.9534,30.9829,7600.0
2010-09-14 10:00:00,42.1,42.17,42.1,42.17,7800.0,30.9829,31.0344,30.9829,31.0344,7800.0
2010-09-14 10:10:00,42.19,42.19,42.1,42.15,48500.0,31.0491,31.0491,30.9829,31.0197,48500.0
2010-09-14 10:20:00,42.22,42.27,42.22,42.27,500.0,31.0712,31.108,31.0712,31.108,500.0
2010-09-14 10:30:00,42.27,42.32,42.27,42.31,1600.0,31.108,31.1448,31.108,31.1374,1600.0
2010-09-14 10:40:00,42.29,42.41,42.25,42.41,2100.0,31.1227,31.211,31.0933,31.211,2100.0
2010-09-14 10:50:00,42.4,42.43,42.4,42.43,4600.0,31.2037,31.2257,31.2037,31.2257,4600.0
2010-09-14 11:00:00,42.42,42.45,42.42,42.43,900.0,31.2184,31.2405,31.2184,31.2257,900.0
2010-09-14 11:10:00,42.47,42.53,42.46,42.53,700.0,31.2552,31.2993,31.2478,31.2993,700.0
2010-09-14 11:20:00,42.48,42.49,42.46,42.46,400.0,31.2625,31.2699,31.2478,31.2478,400.0
2010-09-14 11:30:00,42.46,42.46,42.46,42.46,0.0,31.2478,31.2478,31.2478,31.2478,0.0
2010-09-14 11:40:00,42.54,42.54,42.54,42.54,200.0,31.3067,31.3067,31.3067,31.3067,200.0
2010-09-14 11:50:00,42.54,42.54,42.54,42.54,400.0,31.3067,31.3067,31.3067,31.3067,400.0
2010-09-14 12:00:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-14 12:10:00,42.57,42.57,42.57,42.57,100.0,31.3288,31.3288,31.3288,31.3288,100.0
2010-09-14 12:20:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:30:00,42.57,42.57,42.57,42.57,12900.0,31.3288,31.3288,31.3288,31.3288,12900.0
2010-09-14 12:40:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 12:50:00,42.57,42.57,42.57,42.57,0.0,31.3288,31.3288,31.3288,31.3288,0.0
2010-09-14 13:00:00,42.5,42.51,42.5,42.51,300.0,31.2773,31.2846,31.2773,31.2846,300.0
2010-09-14 13:10:00,42.49,42.49,42.49,42.49,800.0,31.2699,31.2699,31.2699,31.2699,800.0
2010-09-14 13:20:00,42.43,42.43,42.43,42.43,400.0,31.2257,31.2257,31.2257,31.2257,400.0
2010-09-14 13:30:00,42.43,42.43,42.43,42.43,200.0,31.2257,31.2257,31.2257,31.2257,200.0
2010-09-14 13:40:00,42.44,42.45,42.4,42.4,1000.0,31.2331,31.2405,31.2037,31.2037,1000.0
2010-09-14 13:50:00,42.43,42.43,42.42,42.42,400.0,31.2257,31.2257,31.2184,31.2184,400.0
2010-09-14 14:00:00,42.44,42.44,42.44,42.44,100.0,31.2331,31.2331,31.2331,31.2331,100.0
2010-09-14 14:10:00,42.45,42.45,42.45,42.45,100.0,31.2405,31.2405,31.2405,31.2405,100.0
2010-09-14 14:20:00,42.45,42.45,42.44,42.44,800.0,31.2405,31.2405,31.2331,31.2331,800.0
2010-09-14 14:30:00,42.43,42.46,42.43,42.46,400.0,31.2257,31.2478,31.2257,31.2478,400.0
2010-09-14 14:40:00,42.5,42.5,42.5,42.5,600.0,31.2773,31.2773,31.2773,31.2773,600.0
2010-09-14 14:50:00,42.5,42.53,42.5,42.52,1400.0,31.2773,31.2993,31.2773,31.292,1400.0
2010-09-14 15:00:00,42.52,42.52,42.52,42.52,0.0,31.292,31.292,31.292,31.292,0.0
2010-09-14 15:10:00,42.52,42.52,42.49,42.49,200.0,31.292,31.292,31.2699,31.2699,200.0
2010-09-14 15:20:00,42.49,42.51,42.45,42.51,3800.0,31.2699,31.2846,31.2405,31.2846,3800.0
2010-09-14 15:30:00,42.52,42.52,42.52,42.52,100.0,31.292,31.292,31.292,31.292,100.0
2010-09-14 15:40:00,42.5,42.5,42.42,42.44,1900.0,31.2773,31.2773,31.2184,31.2331,1900.0
2010-09-14 15:50:00,42.45,42.45,42.4,42.4,36100.0,31.2405,31.2405,31.2037,31.2037,36100.0
2010-09-15 09:30:00,42.21,42.21,42.07,42.11,3900.0,31.0638,31.0638,30.9608,30.9902,3900.0
2010-09-15 09:40:00,42.04,42.14,42.01,42.14,3600.0,30.9387,31.0123,30.9166,31.0123,3600.0
2010-09-15 09:50:00,42.11,42.19,42.11,42.19,8100.0,30.9902,31.0491,30.9902,31.0491,8100.0
2010-09-15 10:00:00,42.21,42.23,42.16,42.2,6700.0,31.0638,31.0786,31.027,31.0565,6700.0
2010-09-15 10:10:00,42.21,42.31,42.21,42.31,600.0,31.0638,31.1374,31.0638,31.1374,600.0
2010-09-15 10:20:00,42.34,42.34,42.3,42.32,15600.0,31.1595,31.1595,31.1301,31.1448,15600.0
2010-09-15 10:30:00,42.3,42.34,42.22,42.25,1400.0,31.1301,31.1595,31.0712,31.0933,1400.0
2010-09-15 10:40:00,42.26,42.35,42.26,42.35,2100.0,31.1006,31.1669,31.1006,31.1669,2100.0
2010-09-15 10:50:00,42.34,42.34,42.33,42.33,500.0,31.1595,31.1595,31.1521,31.1521,500.0
2010-09-15 11:00:00,42.34,42.34,42.31,42.31,300.0,31.1595,31.1595,31.1374,31.1374,300.0
2010-09-15 11:10:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-15 11:20:00,42.3,42.3,42.3,42.3,100.0,31.1301,31.1301,31.1301,31.1301,100.0
2010-09-15 11:30:00,42.3,42.3,42.3,42.3,0.0,31.1301,31.1301,31.1301,31.1301,0.0
2010-09-15 11:40:00,42.31,42.33,42.28,42.33,14900.0,31.1374,31.1521,31.1153,31.1521,14900.0
2010-09-15 11:50:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:00:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:10:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:20:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:30:00,42.33,42.33,42.33,42.33,0.0,31.1521,31.1521,31.1521,31.1521,0.0
2010-09-15 12:40:00,42.36,42.37,42.32,42.32,1100.0,31.1742,31.1816,31.1448,31.1448,1100.0
2010-09-15 12:50:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-15 13:00:00,42.38,42.38,42.38,42.38,100.0,31.1889,31.1889,31.1889,31.1889,100.0
2010-09-15 13:10:00,42.38,42.38,42.38,42.38,0.0,31.1889,31.1889,31.1889,31.1889,0.0
2010-09-15 13:20:00,42.44,42.44,42.44,42.44,600.0,31.2331,31.2331,31.2331,31.2331,600.0
2010-09-15 13:30:00,42.44,42.44,42.44,42.44,0.0,31.2331,31.2331,31.2331,31.2331,0.0
2010-09-15 13:40:00,42.41,42.41,42.4,42.4,700.0,31.211,31.211,31.2037,31.2037,700.0
2010-09-15 13:50:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 14:00:00,42.4,42.4,42.4,42.4,0.0,31.2037,31.2037,31.2037,31.2037,0.0
2010-09-15 14:10:00,42.43,42.44,42.42,42.42,800.0,31.2257,31.2331,31.2184,31.2184,800.0
2010-09-15 14:20:00,42.42,42.42,42.42,42.42,0.0,31.2184,31.2184,31.2184,31.2184,0.0
2010-09-15 14:30:00,42.33,42.33,42.3,42.3,200.0,31.1521,31.1521,31.1301,31.1301,200.0
2010-09-15 14:40:00,42.35,42.35,42.31,42.31,500.0,31.1669,31.1669,31.1374,31.1374,500.0
2010-09-15 14:50:00,42.31,42.31,42.31,42.31,400.0,31.1374,31.1374,31.1374,31.1374,400.0
2010-09-15 15:00:00,42.39,42.39,42.39,42.39,100.0,31.1963,31.1963,31.1963,31.1963,100.0
2010-09-15 15:10:00,42.4,42.42,42.39,42.4,1400.0,31.2037,31.2184,31.1963,31.2037,1400.0
2010-09-15 15:20:00,42.39,42.5,42.37,42.5,11200.0,31.1963,31.2773,31.1816,31.2773,11200.0
2010-09-15 15:30:00,42.52,42.52,42.48,42.48,800.0,31.292,31.292,31.2625,31.2625,800.0
2010-09-15 15:40:00,42.44,42.44,42.44,42.44,1000.0,31.2331,31.2331,31.2331,31.2331,1000.0
2010-09-15 15:50:00,42.46,42.49,42.46,42.49,2900.0,31.2478,31.2699,31.2478,31.2699,2900.0
2010-09-16 09:30:00,42.34,42.34,42.26,42.26,2100.0,31.1595,31.1595,31.1006,31.1006,2100.0
2010-09-16 09:40:00,42.23,42.23,42.22,42.22,400.0,31.0786,31.0786,31.0712,31.0712,400.0
2010-09-16 09:50:00,42.2,42.25,42.2,42.25,15500.0,31.0565,31.0933,31.0565,31.0933,15500.0
2010-09-16 10:00:00,42.27,42.27,42.27,42.27,1100.0,31.108,31.108,31.108,31.108,1100.0
2010-09-16 10:10:00,42.27,42.27,42.27,42.27,0.0,31.108,31.108,31.108,31.108,0.0
2010-09-16 10:20:00,42.26,42.3,42.26,42.3,400.0,31.1006,31.1301,31.1006,31.1301,400.0
2010-09-16 10:30:00,42.24,42.24,42.21,42.22,5600.0,31.0859,31.0859,31.0638,31.0712,5600.0
2010-09-16 10:40:00,42.26,42.27,42.26,42.27,200.0,31.1006,31.108,31.1006,31.108,200.0
2010-09-16 10:50:00,42.28,42.28,42.27,42.28,1000.0,31.1153,31.1153,31.108,31.1153,1000.0
2010-09-16 11:00:00,42.26,42.26,42.26,42.26,4500.0,31.1006,31.1006,31.1006,31.1006,4500.0
2010-09-16 11:10:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-16 11:20:00,42.27,42.27,42.26,42.26,3000.0,31.108,31.108,31.1006,31.1006,3000.0
2010-09-16 11:30:00,42.21,42.21,42.21,42.21,400.0,31.0638,31.0638,31.0638,31.0638,400.0
2010-09-16 11:40:00,42.16,42.16,42.16,42.16,100.0,31.027,31.027,31.027,31.027,100.0
2010-09-16 11:50:00,42.16,42.16,42.16,42.16,0.0,31.027,31.027,31.027,31.027,0.0
2010-09-16 12:00:00,42.21,42.21,42.21,42.21,100.0,31.0638,31.0638,31.0638,31.0638,100.0
2010-09-16 12:10:00,42.18,42.2,42.18,42.19,1500.0,31.0418,31.0565,31.0418,31.0491,1500.0
2010-09-16 12:20:00,42.23,42.24,42.23,42.23,13800.0,31.0786,31.0859,31.0786,31.0786,13800.0
2010-09-16 12:30:00,42.19,42.25,42.19,42.2,600.0,31.0491,31.0933,31.0491,31.0565,600.0
2010-09-16 12:40:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 12:50:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-16 13:00:00,42.29,42.29,42.29,42.29,500.0,31.1227,31.1227,31.1227,31.1227,500.0
2010-09-16 13:10:00,42.25,42.25,42.25,42.25,100.0,31.0933,31.0933,31.0933,31.0933,100.0
2010-09-16 13:20:00,42.26,42.26,42.23,42.23,1300.0,31.1006,31.1006,31.0786,31.0786,1300.0
2010-09-16 13:30:00,42.28,42.28,42.26,42.26,700.0,31.1153,31.1153,31.1006,31.1006,700.0
2010-09-16 13:40:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-16 13:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-16 14:00:00,42.26,42.28,42.26,42.28,2600.0,31.1006,31.1153,31.1006,31.1153,2600.0
2010-09-16 14:10:00,42.28,42.28,42.28,42.28,0.0,31.1153,31.1153,31.1153,31.1153,0.0
2010-09-16 14:20:00,42.31,42.31,42.31,42.31,100.0,31.1374,31.1374,31.1374,31.1374,100.0
2010-09-16 14:30:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:40:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-16 14:50:00,42.34,42.34,42.33,42.33,600.0,31.1595,31.1595,31.1521,31.1521,600.0
2010-09-16 15:00:00,42.33,42.33,42.33,42.33,100.0,31.1521,31.1521,31.1521,31.1521,100.0
2010-09-16 15:10:00,42.36,42.36,42.36,42.36,2000.0,31.1742,31.1742,31.1742,31.1742,2000.0
2010-09-16 15:20:00,42.38,42.38,42.38,42.38,100.0,31.1889,31.1889,31.1889,31.1889,100.0
2010-09-16 15:30:00,42.37,42.37,42.37,42.37,200.0,31.1816,31.1816,31.1816,31.1816,200.0
2010-09-16 15:40:00,42.4,42.4,42.4,42.4,100.0,31.2037,31.2037,31.2037,31.2037,100.0
2010-09-16 15:50:00,42.38,42.4,42.38,42.4,2600.0,31.1889,31.2037,31.1889,31.2037,2600.0
2010-09-17 09:30:00,42.58,42.58,42.38,42.49,10100.0,31.3361,31.3361,31.1889,31.2699,10100.0
2010-09-17 09:40:00,42.47,42.47,42.41,42.42,3700.0,31.2552,31.2552,31.211,31.2184,3700.0
2010-09-17 09:50:00,42.41,42.41,42.33,42.33,8600.0,31.211,31.211,31.1521,31.1521,8600.0
2010-09-17 10:00:00,42.25,42.28,42.23,42.28,600.0,31.0933,31.1153,31.0786,31.1153,600.0
2010-09-17 10:10:00,42.19,42.24,42.19,42.22,600.0,31.0491,31.0859,31.0491,31.0712,600.0
2010-09-17 10:20:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:30:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 10:40:00,42.27,42.27,42.24,42.25,4400.0,31.108,31.108,31.0859,31.0933,4400.0
2010-09-17 10:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:00:00,42.31,42.31,42.31,42.31,900.0,31.1374,31.1374,31.1374,31.1374,900.0
2010-09-17 11:10:00,42.31,42.31,42.31,42.31,0.0,31.1374,31.1374,31.1374,31.1374,0.0
2010-09-17 11:20:00,42.3,42.3,42.3,42.3,100.0,31.1301,31.1301,31.1301,31.1301,100.0
2010-09-17 11:30:00,42.25,42.25,42.25,42.25,300.0,31.0933,31.0933,31.0933,31.0933,300.0
2010-09-17 11:40:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 11:50:00,42.25,42.25,42.25,42.25,0.0,31.0933,31.0933,31.0933,31.0933,0.0
2010-09-17 12:00:00,42.26,42.26,42.26,42.26,1100.0,31.1006,31.1006,31.1006,31.1006,1100.0
2010-09-17 12:10:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:20:00,42.26,42.26,42.26,42.26,0.0,31.1006,31.1006,31.1006,31.1006,0.0
2010-09-17 12:30:00,42.29,42.29,42.29,42.29,400.0,31.1227,31.1227,31.1227,31.1227,400.0
2010-09-17 12:40:00,42.25,42.25,42.25,42.25,200.0,31.0933,31.0933,31.0933,31.0933,200.0
2010-09-17 12:50:00,42.28,42.28,42.2,42.25,800.0,31.1153,31.1153,31.0565,31.0933,800.0
2010-09-17 13:00:00,42.22,42.23,42.22,42.23,800.0,31.0712,31.0786,31.0712,31.0786,800.0
2010-09-17 13:10:00,42.19,42.19,42.19,42.19,100.0,31.0491,31.0491,31.0491,31.0491,100.0
2010-09-17 13:20:00,42.2,42.2,42.2,42.2,400.0,31.0565,31.0565,31.0565,31.0565,400.0
2010-09-17 13:30:00,42.2,42.2,42.2,42.2,0.0,31.0565,31.0565,31.0565,31.0565,0.0
2010-09-17 13:40:00,42.22,42.24,42.22,42.24,4200.0,31.0712,31.0859,31.0712,31.0859,4200.0
2010-09-17 13:50:00,42.24,42.24,42.24,42.24,0.0,31.0859,31.0859,31.0859,31.0859,0.0
2010-09-17 14:00:00,42.23,42.23,42.21,42.21,27700.0,31.0786,31.0786,31.0638,31.0638,27700.0
2010-09-17 14:10:00,42.21,42.21,42.21,42.21,0.0,31.0638,31.0638,31.0638,31.0638,0.0
2010-09-17 14:20:00,42.26,42.26,42.26,42.26,300.0,31.1006,31.1006,31.1006,31.1006,300.0
2010-09-17 14:30:00,42.32,42.32,42.32,42.32,200.0,31.1448,31.1448,31.1448,31.1448,200.0
2010-09-17 14:40:00,42.32,42.32,42.32,42.32,0.0,31.1448,31.1448,31.1448,31.1448,0.0
2010-09-17 14:50:00,42.28,42.29,42.28,42.29,300.0,31.1153,31.1227,31.1153,31.1227,300.0
2010-09-17 15:00:00,42.23,42.23,42.22,42.22,2600.0,31.0786,31.0786,31.0712,31.0712,2600.0
2010-09-17 15:10:00,42.22,42.22,42.22,42.22,0.0,31.0712,31.0712,31.0712,31.0712,0.0
2010-09-17 15:20:00,42.24,42.24,42.24,42.24,400.0,31.0859,31.0859,31.0859,31.0859,400.0
2010-09-17 15:30:00,42.17,42.24,42.17,42.22,900.0,31.0344,31.0859,31.0344,31.0712,900.0
2010-09-17 15:40:00,42.22,42.24,42.22,42.23,400.0,31.0712,31.0859,31.0712,31.0786,400.0
2010-09-17 15:50:00,42.24,42.24,42.23,42.23,1200.0,31.0859,31.0859,31.0786,31.0786,1200.0
2010-09-20 09:30:00,42.55,42.55,42.35,42.42,5300.0,31.3141,31.3141,31.1669,31.2184,5300.0
2010-09-20 09:40:00,42.4,42.41,42.37,42.39,2100.0,31.2037,31.211,31.1816,31.1963,2100.0
2010-09-20 09:50:00,42.38,42.48,42.38,42.46,400.0,31.1889,31.2625,31.1889,31.2478,400.0
2010-09-20 10:00:00,42.45,42.58,42.44,42.58,7500.0,31.2405,31.3361,31.2331,31.3361,7500.0
2010-09-20 10:10:00,42.63,42.68,42.63,42.68,7300.0,31.3729,31.4097,31.3729,31.4097,7300.0
2010-09-20 10:20:00,42.72,42.72,42.71,42.72,1100.0,31.4392,31.4392,31.4318,31.4392,1100.0
2010-09-20 10:30:00,42.69,42.7,42.69,42.7,700.0,31.4171,31.4244,31.4171,31.4244,700.0
2010-09-20 10:40:00,42.7,42.73,42.69,42.73,4500.0,31.4244,31.4465,31.4171,31.4465,4500.0
2010-09-20 10:50:00,42.74,42.8,42.73,42.8,1500.0,31.4539,31.498,31.4465,31.498,1500.0
2010-09-20 11:00:00,42.8,42.8,42.8,42.8,0.0,31.498,31.498,31.498,31.498,0.0
2010-09-20 11:10:00,42.8,42.8,42.77,42.77,800.0,31.498,31.498,31.476,31.476,800.0
2010-09-20 11:20:00,42.74,42.74,42.73,42.74,3700.0,31.4539,31.4539,31.4465,31.4539,3700.0
2010-09-20 11:30:00,42.73,42.78,42.73,42.78,700.0,31.4465,31.4833,31.4465,31.4833,700.0
2010-09-20 11:40:00,42.77,42.77,42.77,42.77,700.0,31.476,31.476,31.476,31.476,700.0
2010-09-20 11:50:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-20 12:00:00,42.71,42.71,42.71,42.71,500.0,31.4318,31.4318,31.4318,31.4318,500.0
2010-09-20 12:10:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-20 12:20:00,42.73,42.73,42.7,42.7,800.0,31.4465,31.4465,31.4244,31.4244,800.0
2010-09-20 12:30:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:40:00,42.7,42.7,42.7,42.7,0.0,31.4244,31.4244,31.4244,31.4244,0.0
2010-09-20 12:50:00,42.74,42.75,42.71,42.74,1300.0,31.4539,31.4612,31.4318,31.4539,1300.0
2010-09-20 13:00:00,42.75,42.76,42.71,42.75,12500.0,31.4612,31.4686,31.4318,31.4612,12500.0
2010-09-20 13:10:00,42.74,42.74,42.72,42.72,500.0,31.4539,31.4539,31.4392,31.4392,500.0
2010-09-20 13:20:00,42.72,42.76,42.72,42.73,8800.0,31.4392,31.4686,31.4392,31.4465,8800.0
2010-09-20 13:30:00,42.73,42.73,42.69,42.7,2700.0,31.4465,31.4465,31.4171,31.4244,2700.0
2010-09-20 13:40:00,42.78,42.79,42.74,42.75,900.0,31.4833,31.4907,31.4539,31.4612,900.0
2010-09-20 13:50:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-20 14:00:00,42.77,42.78,42.76,42.76,800.0,31.476,31.4833,31.4686,31.4686,800.0
2010-09-20 14:10:00,42.77,42.77,42.77,42.77,900.0,31.476,31.476,31.476,31.476,900.0
2010-09-20 14:20:00,42.8,42.84,42.8,42.8,900.0,31.498,31.5275,31.498,31.498,900.0
2010-09-20 14:30:00,42.82,42.85,42.82,42.85,300.0,31.5128,31.5348,31.5128,31.5348,300.0
2010-09-20 14:40:00,42.86,42.89,42.86,42.86,1300.0,31.5422,31.5643,31.5422,31.5422,1300.0
2010-09-20 14:50:00,42.88,42.88,42.88,42.88,500.0,31.5569,31.5569,31.5569,31.5569,500.0
2010-09-20 15:00:00,42.93,42.93,42.89,42.92,1900.0,31.5937,31.5937,31.5643,31.5863,1900.0
2010-09-20 15:10:00,42.91,42.95,42.91,42.95,2400.0,31.579,31.6084,31.579,31.6084,2400.0
2010-09-20 15:20:00,42.97,42.97,42.95,42.96,2900.0,31.6231,31.6231,31.6084,31.6158,2900.0
2010-09-20 15:30:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:40:00,42.96,42.96,42.96,42.96,0.0,31.6158,31.6158,31.6158,31.6158,0.0
2010-09-20 15:50:00,43.0,43.05,42.95,42.97,139100.0,31.6452,31.682,31.6084,31.6231,139100.0
2010-09-21 09:30:00,43.14,43.14,42.91,42.91,19700.0,31.7483,31.7483,31.579,31.579,19700.0
2010-09-21 09:40:00,42.91,42.93,42.84,42.93,2700.0,31.579,31.5937,31.5275,31.5937,2700.0
2010-09-21 09:50:00,42.87,42.87,42.87,42.87,200.0,31.5495,31.5495,31.5495,31.5495,200.0
2010-09-21 10:00:00,42.88,42.88,42.88,42.88,100.0,31.5569,31.5569,31.5569,31.5569,100.0
2010-09-21 10:10:00,42.92,42.92,42.91,42.91,2000.0,31.5863,31.5863,31.579,31.579,2000.0
2010-09-21 10:20:00,42.91,42.92,42.9,42.9,8300.0,31.579,31.5863,31.5716,31.5716,8300.0
2010-09-21 10:30:00,42.92,42.94,42.88,42.88,8600.0,31.5863,31.6011,31.5569,31.5569,8600.0
2010-09-21 10:40:00,42.92,42.92,42.83,42.9,1900.0,31.5863,31.5863,31.5201,31.5716,1900.0
2010-09-21 10:50:00,42.89,42.89,42.83,42.83,300.0,31.5643,31.5643,31.5201,31.5201,300.0
2010-09-21 11:00:00,42.83,42.83,42.83,42.83,0.0,31.5201,31.5201,31.5201,31.5201,0.0
2010-09-21 11:10:00,42.88,42.88,42.81,42.82,4100.0,31.5569,31.5569,31.5054,31.5128,4100.0
2010-09-21 11:20:00,42.8,42.8,42.76,42.77,500.0,31.498,31.498,31.4686,31.476,500.0
2010-09-21 11:30:00,42.73,42.74,42.68,42.69,5700.0,31.4465,31.4539,31.4097,31.4171,5700.0
2010-09-21 11:40:00,42.68,42.72,42.68,42.72,7300.0,31.4097,31.4392,31.4097,31.4392,7300.0
2010-09-21 11:50:00,42.72,42.72,42.72,42.72,0.0,31.4392,31.4392,31.4392,31.4392,0.0
2010-09-21 12:00:00,42.75,42.77,42.75,42.75,400.0,31.4612,31.476,31.4612,31.4612,400.0
2010-09-21 12:10:00,42.75,42.75,42.75,42.75,0.0,31.4612,31.4612,31.4612,31.4612,0.0
2010-09-21 12:20:00,42.73,42.75,42.7,42.73,1500.0,31.4465,31.4612,31.4244,31.4465,1500.0
2010-09-21 12:30:00,42.7,42.74,42.7,42.74,2200.0,31.4244,31.4539,31.4244,31.4539,2200.0
2010-09-21 12:40:00,42.73,42.75,42.72,42.75,4000.0,31.4465,31.4612,31.4392,31.4612,4000.0
2010-09-21 12:50:00,42.73,42.75,42.73,42.75,3400.0,31.4465,31.4612,31.4465,31.4612,3400.0
2010-09-21 13:00:00,42.73,42.75,42.71,42.71,1300.0,31.4465,31.4612,31.4318,31.4318,1300.0
2010-09-21 13:10:00,42.71,42.71,42.71,42.71,0.0,31.4318,31.4318,31.4318,31.4318,0.0
2010-09-21 13:20:00,42.71,42.72,42.71,42.72,6800.0,31.4318,31.4392,31.4318,31.4392,6800.0
2010-09-21 13:30:00,42.71,42.71,42.71,42.71,100.0,31.4318,31.4318,31.4318,31.4318,100.0
2010-09-21 13:40:00,42.66,42.66,42.66,42.66,100.0,31.395,31.395,31.395,31.395,100.0
2010-09-21 13:50:00,42.73,42.73,42.69,42.7,4500.0,31.4465,31.4465,31.4171,31.4244,4500.0
2010-09-21 14:00:00,42.7,42.77,42.7,42.77,2900.0,31.4244,31.476,31.4244,31.476,2900.0
2010-09-21 14:10:00,42.74,43.01,42.62,43.01,11200.0,31.4539,31.6526,31.3656,31.6526,11200.0
2010-09-21 14:20:00,42.91,42.98,42.85,42.91,27100.0,31.579,31.6305,31.5348,31.579,27100.0
2010-09-21 14:30:00,42.95,43.02,42.95,43.02,26200.0,31.6084,31.6599,31.6084,31.6599,26200.0
2010-09-21 14:40:00,43.15,43.16,43.04,43.06,6300.0,31.7556,31.763,31.6747,31.6894,6300.0
2010-09-21 14:50:00,42.99,43.05,42.96,43.01,4600.0,31.6379,31.682,31.6158,31.6526,4600.0
2010-09-21 15:00:00,43.01,43.01,42.94,43.0,1300.0,31.6526,31.6526,31.6011,31.6452,1300.0
2010-09-21 15:10:00,42.97,42.97,42.91,42.95,1700.0,31.6231,31.6231,31.579,31.6084,1700.0
2010-09-21 15:20:00,42.96,42.98,42.88,42.88,10500.0,31.6158,31.6305,31.5569,31.5569,10500.0
2010-09-21 15:30:00,42.9,42.9,42.68,42.79,8800.0,31.5716,31.5716,31.4097,31.4907,8800.0
2010-09-21 15:40:00,42.8,42.82,42.76,42.77,1500.0,31.498,31.5128,31.4686,31.476,1500.0
2010-09-21 15:50:00,42.78,42.84,42.78,42.81,6400.0,31.4833,31.5275,31.4833,31.5054,6400.0
2010-09-22 09:30:00,42.92,43.01,42.82,43.0,120600.0,31.5863,31.6526,31.5128,31.6452,120600.0
2010-09-22 09:40:00,42.98,43.04,42.97,42.99,46500.0,31.6305,31.6747,31.6231,31.6379,46500.0
2010-09-22 09:50:00,43.0,43.01,42.94,42.94,20800.0,31.6452,31.6526,31.6011,31.6011,20800.0
2010-09-22 10:00:00,42.94,42.94,42.82,42.83,64900.0,31.6011,31.6011,31.5128,31.5201,64900.0
2010-09-22 10:10:00,42.84,42.93,42.84,42.92,28600.0,31.5275,31.5937,31.5275,31.5863,28600.0
2010-09-22 10:20:00,42.91,42.91,42.8,42.8,25800.0,31.579,31.579,31.498,31.498,25800.0
2010-09-22 10:30:00,42.79,42.8,42.69,42.69,42100.0,31.4907,31.498,31.4171,31.4171,42100.0
2010-09-22 10:40:00,42.7,42.78,42.69,42.77,26900.0,31.4244,31.4833,31.4171,31.476,26900.0
2010-09-22 10:50:00,42.75,42.78,42.72,42.78,21300.0,31.4612,31.4833,31.4392,31.4833,21300.0
2010-09-22 11:00:00,42.78,42.8,42.69,42.7,31700.0,31.4833,31.498,31.4171,31.4244,31700.0
2010-09-22 11:10:00,42.7,42.72,42.65,42.68,14900.0,31.4244,31.4392,31.3876,31.4097,14900.0
2010-09-22 11:20:00,42.6,42.6,42.6,42.6,200.0,31.3508,31.3508,31.3508,31.3508,200.0
2010-09-22 11:30:00,42.58,42.59,42.58,42.59,200.0,31.3361,31.3435,31.3361,31.3435,200.0
2010-09-22 11:40:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-22 11:50:00,42.62,42.7,42.62,42.69,900.0,31.3656,31.4244,31.3656,31.4171,900.0
2010-09-22 12:00:00,42.66,42.66,42.66,42.66,100.0,31.395,31.395,31.395,31.395,100.0
2010-09-22 12:10:00,42.7,42.76,42.7,42.76,1600.0,31.4244,31.4686,31.4244,31.4686,1600.0
2010-09-22 12:20:00,42.73,42.73,42.73,42.73,100.0,31.4465,31.4465,31.4465,31.4465,100.0
2010-09-22 12:30:00,42.68,42.68,42.66,42.66,300.0,31.4097,31.4097,31.395,31.395,300.0
2010-09-22 12:40:00,42.66,42.66,42.66,42.66,0.0,31.395,31.395,31.395,31.395,0.0
2010-09-22 12:50:00,42.65,42.65,42.65,42.65,100.0,31.3876,31.3876,31.3876,31.3876,100.0
2010-09-22 13:00:00,42.64,42.64,42.55,42.56,3700.0,31.3803,31.3803,31.3141,31.3214,3700.0
2010-09-22 13:10:00,42.59,42.59,42.56,42.57,600.0,31.3435,31.3435,31.3214,31.3288,600.0
2010-09-22 13:20:00,42.57,42.57,42.56,42.56,800.0,31.3288,31.3288,31.3214,31.3214,800.0
2010-09-22 13:30:00,42.56,42.56,42.56,42.56,0.0,31.3214,31.3214,31.3214,31.3214,0.0
2010-09-22 13:40:00,42.69,42.72,42.64,42.68,20200.0,31.4171,31.4392,31.3803,31.4097,20200.0
2010-09-22 13:50:00,42.7,42.72,42.66,42.66,400.0,31.4244,31.4392,31.395,31.395,400.0
2010-09-22 14:00:00,42.69,42.69,42.63,42.63,1200.0,31.4171,31.4171,31.3729,31.3729,1200.0
2010-09-22 14:10:00,42.62,42.63,42.62,42.63,200.0,31.3656,31.3729,31.3656,31.3729,200.0
2010-09-22 14:20:00,42.65,42.65,42.63,42.63,3500.0,31.3876,31.3876,31.3729,31.3729,3500.0
2010-09-22 14:30:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-22 14:40:00,42.74,42.82,42.74,42.81,193700.0,31.4539,31.5128,31.4539,31.5054,193700.0
2010-09-22 14:50:00,42.81,42.81,42.79,42.79,600.0,31.5054,31.5054,31.4907,31.4907,600.0
2010-09-22 15:00:00,42.82,42.84,42.8,42.8,18700.0,31.5128,31.5275,31.498,31.498,18700.0
2010-09-22 15:10:00,42.78,42.78,42.74,42.74,300.0,31.4833,31.4833,31.4539,31.4539,300.0
2010-09-22 15:20:00,42.72,42.74,42.72,42.74,9700.0,31.4392,31.4539,31.4392,31.4539,9700.0
2010-09-22 15:30:00,42.72,42.72,42.72,42.72,100.0,31.4392,31.4392,31.4392,31.4392,100.0
2010-09-22 15:40:00,42.78,42.78,42.75,42.76,900.0,31.4833,31.4833,31.4612,31.4686,900.0
2010-09-22 15:50:00,42.76,42.76,42.7,42.7,3600.0,31.4686,31.4686,31.4244,31.4244,3600.0
2010-09-23 09:30:00,42.53,42.53,42.28,42.32,16700.0,31.2993,31.2993,31.1153,31.1448,16700.0
2010-09-23 09:40:00,42.34,42.34,42.34,42.34,1100.0,31.1595,31.1595,31.1595,31.1595,1100.0
2010-09-23 09:50:00,42.34,42.34,42.34,42.34,0.0,31.1595,31.1595,31.1595,31.1595,0.0
2010-09-23 10:00:00,42.33,42.41,42.33,42.41,8800.0,31.1521,31.211,31.1521,31.211,8800.0
2010-09-23 10:10:00,42.45,42.45,42.4,42.43,5100.0,31.2405,31.2405,31.2037,31.2257,5100.0
2010-09-23 10:20:00,42.47,42.47,42.47,42.47,1700.0,31.2552,31.2552,31.2552,31.2552,1700.0
2010-09-23 10:30:00,42.61,42.62,42.61,42.62,6500.0,31.3582,31.3656,31.3582,31.3656,6500.0
2010-09-23 10:40:00,42.63,42.63,42.63,42.63,1100.0,31.3729,31.3729,31.3729,31.3729,1100.0
2010-09-23 10:50:00,42.6,42.6,42.6,42.6,1000.0,31.3508,31.3508,31.3508,31.3508,1000.0
2010-09-23 11:00:00,42.48,42.58,42.48,42.58,3800.0,31.2625,31.3361,31.2625,31.3361,3800.0
2010-09-23 11:10:00,42.56,42.59,42.56,42.59,500.0,31.3214,31.3435,31.3214,31.3435,500.0
2010-09-23 11:20:00,42.59,42.59,42.59,42.59,0.0,31.3435,31.3435,31.3435,31.3435,0.0
2010-09-23 11:30:00,42.69,42.72,42.69,42.72,600.0,31.4171,31.4392,31.4171,31.4392,600.0
2010-09-23 11:40:00,42.73,42.73,42.72,42.72,1200.0,31.4465,31.4465,31.4392,31.4392,1200.0
2010-09-23 11:50:00,42.71,42.72,42.67,42.69,9600.0,31.4318,31.4392,31.4024,31.4171,9600.0
2010-09-23 12:00:00,42.65,42.66,42.64,42.64,3800.0,31.3876,31.395,31.3803,31.3803,3800.0
2010-09-23 12:10:00,42.64,42.64,42.64,42.64,0.0,31.3803,31.3803,31.3803,31.3803,0.0
2010-09-23 12:20:00,42.62,42.62,42.62,42.62,100.0,31.3656,31.3656,31.3656,31.3656,100.0
2010-09-23 12:30:00,42.64,42.65,42.64,42.65,500.0,31.3803,31.3876,31.3803,31.3876,500.0
2010-09-23 12:40:00,42.65,42.65,42.64,42.64,200.0,31.3876,31.3876,31.3803,31.3803,200.0
2010-09-23 12:50:00,42.64,42.64,42.62,42.62,200.0,31.3803,31.3803,31.3656,31.3656,200.0
2010-09-23 13:00:00,42.66,42.66,42.66,42.66,300.0,31.395,31.395,31.395,31.395,300.0
2010-09-23 13:10:00,42.59,42.63,42.59,42.63,300.0,31.3435,31.3729,31.3435,31.3729,300.0
2010-09-23 13:20:00,42.62,42.62,42.62,42.62,400.0,31.3656,31.3656,31.3656,31.3656,400.0
2010-09-23 13:30:00,42.63,42.63,42.63,42.63,200.0,31.3729,31.3729,31.3729,31.3729,200.0
2010-09-23 13:40:00,42.63,42.63,42.63,42.63,0.0,31.3729,31.3729,31.3729,31.3729,0.0
2010-09-23 13:50:00,42.59,42.59,42.59,42.59,200.0,31.3435,31.3435,31.3435,31.3435,200.0
2010-09-23 14:00:00,42.59,42.59,42.58,42.59,700.0,31.3435,31.3435,31.3361,31.3435,700.0
2010-09-23 14:10:00,42.59,42.6,42.59,42.6,200.0,31.3435,31.3508,31.3435,31.3508,200.0
2010-09-23 14:20:00,42.59,42.6,42.59,42.59,500.0,31.3435,31.3508,31.3435,31.3435,500.0
2010-09-23 14:30:00,42.59,42.59,42.58,42.58,4500.0,31.3435,31.3435,31.3361,31.3361,4500.0
2010-09-23 14:40:00,42.54,42.54,42.5,42.53,600.0,31.3067,31.3067,31.2773,31.2993,600.0
2010-09-23 14:50:00,42.49,42.49,42.44,42.45,2000.0,31.2699,31.2699,31.2331,31.2405,2000.0
2010-09-23 15:00:00,42.42,42.42,42.38,42.38,1600.0,31.2184,31.2184,31.1889,31.1889,1600.0
2010-09-23 15:10:00,42.39,42.39,42.35,42.39,1300.0,31.1963,31.1963,31.1669,31.1963,1300.0
2010-09-23 15:20:00,42.4,42.4,42.36,42.36,300.0,31.2037,31.2037,31.1742,31.1742,300.0
2010-09-23 15:30:00,42.29,42.34,42.25,42.25,600.0,31.1227,31.1595,31.0933,31.0933,600.0
2010-09-23 15:40:00,42.26,42.26,42.26,42.26,2200.0,31.1006,31.1006,31.1006,31.1006,2200.0
2010-09-23 15:50:00,42.33,42.33,42.29,42.3,2000.0,31.1521,31.1521,31.1227,31.1301,2000.0
2010-09-24 09:30:00,43.13,43.13,42.88,43.03,6200.0,31.7409,31.7409,31.5569,31.6673,6200.0
2010-09-24 09:40:00,43.07,43.07,43.07,43.07,300.0,31.6967,31.6967,31.6967,31.6967,300.0
2010-09-24 09:50:00,43.05,43.07,43.05,43.07,2000.0,31.682,31.6967,31.682,31.6967,2000.0
2010-09-24 10:00:00,43.04,43.04,43.04,43.04,200.0,31.6747,31.6747,31.6747,31.6747,200.0
2010-09-24 10:10:00,43.04,43.04,43.04,43.04,0.0,31.6747,31.6747,31.6747,31.6747,0.0
2010-09-24 10:20:00,43.1,43.24,43.1,43.24,14700.0,31.7188,31.8218,31.7188,31.8218,14700.0
2010-09-24 10:30:00,43.19,43.21,43.19,43.21,1300.0,31.785,31.7998,31.785,31.7998,1300.0
2010-09-24 10:40:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-24 10:50:00,43.19,43.21,43.18,43.2,8400.0,31.785,31.7998,31.7777,31.7924,8400.0
2010-09-24 11:00:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 11:10:00,43.24,43.24,43.24,43.24,0.0,31.8218,31.8218,31.8218,31.8218,0.0
2010-09-24 11:20:00,43.25,43.25,43.25,43.25,300.0,31.8292,31.8292,31.8292,31.8292,300.0
2010-09-24 11:30:00,43.23,43.23,43.23,43.23,100.0,31.8145,31.8145,31.8145,31.8145,100.0
2010-09-24 11:40:00,43.17,43.17,43.17,43.17,2700.0,31.7703,31.7703,31.7703,31.7703,2700.0
2010-09-24 11:50:00,43.17,43.17,43.17,43.17,0.0,31.7703,31.7703,31.7703,31.7703,0.0
2010-09-24 12:00:00,43.21,43.21,43.19,43.21,1300.0,31.7998,31.7998,31.785,31.7998,1300.0
2010-09-24 12:10:00,43.17,43.17,43.15,43.15,3900.0,31.7703,31.7703,31.7556,31.7556,3900.0
2010-09-24 12:20:00,43.18,43.19,43.18,43.19,400.0,31.7777,31.785,31.7777,31.785,400.0
2010-09-24 12:30:00,43.23,43.23,43.22,43.22,1000.0,31.8145,31.8145,31.8071,31.8071,1000.0
2010-09-24 12:40:00,43.25,43.25,43.25,43.25,400.0,31.8292,31.8292,31.8292,31.8292,400.0
2010-09-24 12:50:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 13:00:00,43.21,43.21,43.21,43.21,1400.0,31.7998,31.7998,31.7998,31.7998,1400.0
2010-09-24 13:10:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:20:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 13:30:00,43.26,43.26,43.26,43.26,100.0,31.8366,31.8366,31.8366,31.8366,100.0
2010-09-24 13:40:00,43.24,43.24,43.2,43.2,200.0,31.8218,31.8218,31.7924,31.7924,200.0
2010-09-24 13:50:00,43.23,43.23,43.23,43.23,200.0,31.8145,31.8145,31.8145,31.8145,200.0
2010-09-24 14:00:00,43.21,43.25,43.21,43.25,200.0,31.7998,31.8292,31.7998,31.8292,200.0
2010-09-24 14:10:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-09-24 14:20:00,43.21,43.21,43.21,43.21,100.0,31.7998,31.7998,31.7998,31.7998,100.0
2010-09-24 14:30:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:40:00,43.21,43.21,43.21,43.21,0.0,31.7998,31.7998,31.7998,31.7998,0.0
2010-09-24 14:50:00,43.24,43.24,43.24,43.24,100.0,31.8218,31.8218,31.8218,31.8218,100.0
2010-09-24 15:00:00,43.25,43.25,43.25,43.25,100.0,31.8292,31.8292,31.8292,31.8292,100.0
2010-09-24 15:10:00,43.26,43.26,43.26,43.26,400.0,31.8366,31.8366,31.8366,31.8366,400.0
2010-09-24 15:20:00,43.27,43.27,43.26,43.26,500.0,31.8439,31.8439,31.8366,31.8366,500.0
2010-09-24 15:30:00,43.26,43.26,43.26,43.26,0.0,31.8366,31.8366,31.8366,31.8366,0.0
2010-09-24 15:40:00,43.31,43.33,43.31,43.33,5200.0,31.8734,31.8881,31.8734,31.8881,5200.0
2010-09-24 15:50:00,43.32,43.33,43.3,43.33,1400.0,31.8807,31.8881,31.866,31.8881,1400.0
2010-09-27 09:30:00,43.37,43.37,43.21,43.27,24300.0,31.9175,31.9175,31.7998,31.8439,24300.0
2010-09-27 09:40:00,43.25,43.25,43.17,43.17,1600.0,31.8292,31.8292,31.7703,31.7703,1600.0
2010-09-27 09:50:00,43.2,43.2,43.19,43.19,300.0,31.7924,31.7924,31.785,31.785,300.0
2010-09-27 10:00:00,43.2,43.26,43.2,43.26,1900.0,31.7924,31.8366,31.7924,31.8366,1900.0
2010-09-27 10:10:00,43.26,43.26,43.16,43.19,3600.0,31.8366,31.8366,31.763,31.785,3600.0
2010-09-27 10:20:00,43.18,43.26,43.18,43.26,4600.0,31.7777,31.8366,31.7777,31.8366,4600.0
2010-09-27 10:30:00,43.25,43.29,43.22,43.24,4300.0,31.8292,31.8586,31.8071,31.8218,4300.0
2010-09-27 10:40:00,43.26,43.32,43.26,43.26,7400.0,31.8366,31.8807,31.8366,31.8366,7400.0
2010-09-27 10:50:00,43.26,43.28,43.23,43.27,4000.0,31.8366,31.8513,31.8145,31.8439,4000.0
2010-09-27 11:00:00,43.27,43.27,43.18,43.22,2900.0,31.8439,31.8439,31.7777,31.8071,2900.0
2010-09-27 11:10:00,43.18,43.22,43.12,43.18,3200.0,31.7777,31.8071,31.7335,31.7777,3200.0
2010-09-27 11:20:00,43.18,43.22,43.17,43.21,3500.0,31.7777,31.8071,31.7703,31.7998,3500.0
2010-09-27 11:30:00,43.21,43.23,43.18,43.18,2000.0,31.7998,31.8145,31.7777,31.7777,2000.0
2010-09-27 11:40:00,43.18,43.2,43.16,43.2,2800.0,31.7777,31.7924,31.763,31.7924,2800.0
2010-09-27 11:50:00,43.2,43.21,43.16,43.21,2500.0,31.7924,31.7998,31.763,31.7998,2500.0
2010-09-27 12:00:00,43.2,43.24,43.18,43.18,2700.0,31.7924,31.8218,31.7777,31.7777,2700.0
2010-09-27 12:10:00,43.16,43.25,43.16,43.25,3500.0,31.763,31.8292,31.763,31.8292,3500.0
2010-09-27 12:20:00,43.22,43.23,43.18,43.19,2000.0,31.8071,31.8145,31.7777,31.785,2000.0
2010-09-27 12:30:00,43.23,43.23,43.17,43.17,2900.0,31.8145,31.8145,31.7703,31.7703,2900.0
2010-09-27 12:40:00,43.16,43.22,43.16,43.22,22100.0,31.763,31.8071,31.763,31.8071,22100.0
2010-09-27 12:50:00,43.22,43.22,43.19,43.22,3900.0,31.8071,31.8071,31.785,31.8071,3900.0
2010-09-27 13:00:00,43.19,43.22,43.17,43.22,5900.0,31.785,31.8071,31.7703,31.8071,5900.0
2010-09-27 13:10:00,43.2,43.24,43.18,43.18,4800.0,31.7924,31.8218,31.7777,31.7777,4800.0
2010-09-27 13:20:00,43.18,43.23,43.18,43.21,5400.0,31.7777,31.8145,31.7777,31.7998,5400.0
2010-09-27 13:30:00,43.21,43.26,43.21,43.25,4300.0,31.7998,31.8366,31.7998,31.8292,4300.0
2010-09-27 13:40:00,43.24,43.27,43.24,43.27,6600.0,31.8218,31.8439,31.8218,31.8439,6600.0
2010-09-27 13:50:00,43.31,43.34,43.31,43.32,2600.0,31.8734,31.8954,31.8734,31.8807,2600.0
2010-09-27 14:00:00,43.33,43.33,43.28,43.33,7100.0,31.8881,31.8881,31.8513,31.8881,7100.0
2010-09-27 14:10:00,43.33,43.33,43.28,43.33,6800.0,31.8881,31.8881,31.8513,31.8881,6800.0
2010-09-27 14:20:00,43.33,43.35,43.33,43.35,2400.0,31.8881,31.9028,31.8881,31.9028,2400.0
2010-09-27 14:30:00,43.35,43.35,43.31,43.34,2900.0,31.9028,31.9028,31.8734,31.8954,2900.0
2010-09-27 14:40:00,43.36,43.39,43.36,43.37,4500.0,31.9102,31.9322,31.9102,31.9175,4500.0
2010-09-27 14:50:00,43.35,43.38,43.32,43.34,3200.0,31.9028,31.9249,31.8807,31.8954,3200.0
2010-09-27 15:00:00,43.31,43.33,43.29,43.33,3000.0,31.8734,31.8881,31.8586,31.8881,3000.0
2010-09-27 15:10:00,43.3,43.33,43.3,43.31,3400.0,31.866,31.8881,31.866,31.8734,3400.0
2010-09-27 15:20:00,43.31,43.33,43.29,43.31,6300.0,31.8734,31.8881,31.8586,31.8734,6300.0
2010-09-27 15:30:00,43.3,43.3,43.2,43.23,6800.0,31.866,31.866,31.7924,31.8145,6800.0
2010-09-27 15:40:00,43.2,43.23,43.18,43.21,6400.0,31.7924,31.8145,31.7777,31.7998,6400.0
2010-09-27 15:50:00,43.19,43.21,43.11,43.12,16200.0,31.785,31.7998,31.7262,31.7335,16200.0
2010-09-28 09:30:00,43.08,43.13,43.02,43.02,10900.0,31.7041,31.7409,31.6599,31.6599,10900.0
2010-09-28 09:40:00,43.02,43.02,42.89,42.92,15800.0,31.6599,31.6599,31.5643,31.5863,15800.0
2010-09-28 09:50:00,42.95,43.0,42.93,42.95,11000.0,31.6084,31.6452,31.5937,31.6084,11000.0
2010-09-28 10:00:00,42.95,42.95,42.77,42.81,24600.0,31.6084,31.6084,31.476,31.5054,24600.0
2010-09-28 10:10:00,42.85,42.88,42.8,42.88,5100.0,31.5348,31.5569,31.498,31.5569,5100.0
2010-09-28 10:20:00,42.85,42.97,42.85,42.97,4400.0,31.5348,31.6231,31.5348,31.6231,4400.0
2010-09-28 10:30:00,43.02,43.09,42.98,43.02,12400.0,31.6599,31.7115,31.6305,31.6599,12400.0
2010-09-28 10:40:00,43.02,43.12,43.02,43.07,4200.0,31.6599,31.7335,31.6599,31.6967,4200.0
2010-09-28 10:50:00,43.05,43.09,43.04,43.09,5100.0,31.682,31.7115,31.6747,31.7115,5100.0
2010-09-28 11:00:00,43.09,43.15,43.06,43.08,4500.0,31.7115,31.7556,31.6894,31.7041,4500.0
2010-09-28 11:10:00,43.06,43.11,43.04,43.11,33800.0,31.6894,31.7262,31.6747,31.7262,33800.0
2010-09-28 11:20:00,43.15,43.23,43.15,43.23,2900.0,31.7556,31.8145,31.7556,31.8145,2900.0
2010-09-28 11:30:00,43.24,43.25,43.23,43.23,2600.0,31.8218,31.8292,31.8145,31.8145,2600.0
2010-09-28 11:40:00,43.22,43.25,43.19,43.19,3200.0,31.8071,31.8292,31.785,31.785,3200.0
2010-09-28 11:50:00,43.2,43.22,43.16,43.18,5300.0,31.7924,31.8071,31.763,31.7777,5300.0
2010-09-28 12:00:00,43.19,43.19,43.13,43.14,4100.0,31.785,31.785,31.7409,31.7483,4100.0
2010-09-28 12:10:00,43.14,43.18,43.14,43.18,5100.0,31.7483,31.7777,31.7483,31.7777,5100.0
2010-09-28 12:20:00,43.2,43.26,43.19,43.19,12200.0,31.7924,31.8366,31.785,31.785,12200.0
2010-09-28 12:30:00,43.2,43.21,43.16,43.18,62500.0,31.7924,31.7998,31.763,31.7777,62500.0
2010-09-28 12:40:00,43.16,43.18,43.14,43.18,7300.0,31.763,31.7777,31.7483,31.7777,7300.0
2010-09-28 12:50:00,43.16,43.2,43.16,43.2,2500.0,31.763,31.7924,31.763,31.7924,2500.0
2010-09-28 13:00:00,43.2,43.2,43.12,43.12,3400.0,31.7924,31.7924,31.7335,31.7335,3400.0
2010-09-28 13:10:00,43.1,43.13,43.1,43.12,2300.0,31.7188,31.7409,31.7188,31.7335,2300.0
2010-09-28 13:20:00,43.12,43.16,43.12,43.16,3300.0,31.7335,31.763,31.7335,31.763,3300.0
2010-09-28 13:30:00,43.15,43.25,43.15,43.22,3400.0,31.7556,31.8292,31.7556,31.8071,3400.0
2010-09-28 13:40:00,43.24,43.24,43.18,43.21,69700.0,31.8218,31.8218,31.7777,31.7998,69700.0
2010-09-28 13:50:00,43.21,43.29,43.21,43.27,6700.0,31.7998,31.8586,31.7998,31.8439,6700.0
2010-09-28 14:00:00,43.26,43.27,43.21,43.24,6400.0,31.8366,31.8439,31.7998,31.8218,6400.0
2010-09-28 14:10:00,43.24,43.24,43.21,43.23,3300.0,31.8218,31.8218,31.7998,31.8145,3300.0
2010-09-28 14:20:00,43.24,43.24,43.14,43.14,3000.0,31.8218,31.8218,31.7483,31.7483,3000.0
2010-09-28 14:30:00,43.16,43.16,43.12,43.13,3300.0,31.763,31.763,31.7335,31.7409,3300.0
2010-09-28 14:40:00,43.13,43.13,43.07,43.07,3000.0,31.7409,31.7409,31.6967,31.6967,3000.0
2010-09-28 14:50:00,43.05,43.1,43.04,43.1,4500.0,31.682,31.7188,31.6747,31.7188,4500.0
2010-09-28 15:00:00,43.08,43.13,43.08,43.13,4700.0,31.7041,31.7409,31.7041,31.7409,4700.0
2010-09-28 15:10:00,43.14,43.18,43.14,43.18,3000.0,31.7483,31.7777,31.7483,31.7777,3000.0
2010-09-28 15:20:00,43.21,43.21,43.15,43.15,4600.0,31.7998,31.7998,31.7556,31.7556,4600.0
2010-09-28 15:30:00,43.16,43.26,43.16,43.26,20100.0,31.763,31.8366,31.763,31.8366,20100.0
2010-09-28 15:40:00,43.27,43.32,43.21,43.29,17400.0,31.8439,31.8807,31.7998,31.8586,17400.0
2010-09-28 15:50:00,43.29,43.35,43.26,43.27,36200.0,31.8586,31.9028,31.8366,31.8439,36200.0
2010-09-29 09:30:00,43.32,43.33,43.21,43.33,3900.0,31.8807,31.8881,31.7998,31.8881,3900.0
2010-09-29 09:40:00,43.35,43.35,43.28,43.3,2800.0,31.9028,31.9028,31.8513,31.866,2800.0
2010-09-29 09:50:00,43.27,43.27,43.18,43.2,1900.0,31.8439,31.8439,31.7777,31.7924,1900.0
2010-09-29 10:00:00,43.3,43.3,43.25,43.28,900.0,31.866,31.866,31.8292,31.8513,900.0
2010-09-29 10:10:00,43.31,43.33,43.22,43.28,27400.0,31.8734,31.8881,31.8071,31.8513,27400.0
2010-09-29 10:20:00,43.22,43.22,43.18,43.18,300.0,31.8071,31.8071,31.7777,31.7777,300.0
2010-09-29 10:30:00,43.23,43.28,43.22,43.22,5900.0,31.8145,31.8513,31.8071,31.8071,5900.0
2010-09-29 10:40:00,43.25,43.25,43.18,43.18,3400.0,31.8292,31.8292,31.7777,31.7777,3400.0
2010-09-29 10:50:00,43.16,43.2,43.13,43.17,1700.0,31.763,31.7924,31.7409,31.7703,1700.0
2010-09-29 11:00:00,43.19,43.28,43.19,43.24,6500.0,31.785,31.8513,31.785,31.8218,6500.0
2010-09-29 11:10:00,43.26,43.3,43.23,43.24,46500.0,31.8366,31.866,31.8145,31.8218,46500.0
2010-09-29 11:20:00,43.25,43.32,43.25,43.28,4100.0,31.8292,31.8807,31.8292,31.8513,4100.0
2010-09-29 11:30:00,43.28,43.33,43.28,43.3,17300.0,31.8513,31.8881,31.8513,31.866,17300.0
2010-09-29 11:40:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 11:50:00,43.3,43.3,43.3,43.3,0.0,31.866,31.866,31.866,31.866,0.0
2010-09-29 12:00:00,43.35,43.37,43.35,43.37,2400.0,31.9028,31.9175,31.9028,31.9175,2400.0
2010-09-29 12:10:00,43.39,43.42,43.39,43.4,4400.0,31.9322,31.9543,31.9322,31.9396,4400.0
2010-09-29 12:20:00,43.44,43.44,43.4,43.4,800.0,31.969,31.969,31.9396,31.9396,800.0
2010-09-29 12:30:00,43.4,43.4,43.4,43.4,0.0,31.9396,31.9396,31.9396,31.9396,0.0
2010-09-29 12:40:00,43.38,43.38,43.38,43.38,100.0,31.9249,31.9249,31.9249,31.9249,100.0
2010-09-29 12:50:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 13:00:00,43.39,43.39,43.35,43.35,600.0,31.9322,31.9322,31.9028,31.9028,600.0
2010-09-29 13:10:00,43.37,43.38,43.37,43.37,900.0,31.9175,31.9249,31.9175,31.9175,900.0
2010-09-29 13:20:00,43.38,43.38,43.36,43.36,800.0,31.9249,31.9249,31.9102,31.9102,800.0
2010-09-29 13:30:00,43.37,43.37,43.37,43.37,200.0,31.9175,31.9175,31.9175,31.9175,200.0
2010-09-29 13:40:00,43.33,43.33,43.33,43.33,100.0,31.8881,31.8881,31.8881,31.8881,100.0
2010-09-29 13:50:00,43.4,43.4,43.4,43.4,600.0,31.9396,31.9396,31.9396,31.9396,600.0
2010-09-29 14:00:00,43.38,43.38,43.38,43.38,1200.0,31.9249,31.9249,31.9249,31.9249,1200.0
2010-09-29 14:10:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-09-29 14:20:00,43.44,43.44,43.42,43.42,1400.0,31.969,31.969,31.9543,31.9543,1400.0
2010-09-29 14:30:00,43.38,43.41,43.38,43.41,1300.0,31.9249,31.947,31.9249,31.947,1300.0
2010-09-29 14:40:00,43.41,43.49,43.41,43.49,4800.0,31.947,32.0058,31.947,32.0058,4800.0
2010-09-29 14:50:00,43.45,43.45,43.45,43.45,100.0,31.9764,31.9764,31.9764,31.9764,100.0
2010-09-29 15:00:00,43.45,43.45,43.34,43.34,3600.0,31.9764,31.9764,31.8954,31.8954,3600.0
2010-09-29 15:10:00,43.32,43.32,43.21,43.26,1300.0,31.8807,31.8807,31.7998,31.8366,1300.0
2010-09-29 15:20:00,43.27,43.29,43.25,43.25,1000.0,31.8439,31.8586,31.8292,31.8292,1000.0
2010-09-29 15:30:00,43.29,43.29,43.2,43.23,1200.0,31.8586,31.8586,31.7924,31.8145,1200.0
2010-09-29 15:40:00,43.23,43.27,43.19,43.27,1000.0,31.8145,31.8439,31.785,31.8439,1000.0
2010-09-29 15:50:00,43.26,43.3,43.25,43.26,2500.0,31.8366,31.866,31.8292,31.8366,2500.0
2010-09-30 09:30:00,43.41,43.57,43.41,43.54,10600.0,31.947,32.0647,31.947,32.0426,10600.0
2010-09-30 09:40:00,43.56,43.73,43.55,43.69,3900.0,32.0573,32.1825,32.05,32.153,3900.0
2010-09-30 09:50:00,43.59,43.59,43.59,43.59,600.0,32.0794,32.0794,32.0794,32.0794,600.0
2010-09-30 10:00:00,43.6,43.66,43.57,43.61,243500.0,32.0868,32.1309,32.0647,32.0941,243500.0
2010-09-30 10:10:00,43.57,43.6,43.51,43.6,9500.0,32.0647,32.0868,32.0205,32.0868,9500.0
2010-09-30 10:20:00,43.5,43.54,43.5,43.54,5400.0,32.0132,32.0426,32.0132,32.0426,5400.0
2010-09-30 10:30:00,43.57,43.58,43.54,43.54,1000.0,32.0647,32.0721,32.0426,32.0426,1000.0
2010-09-30 10:40:00,43.59,43.63,43.53,43.53,10000.0,32.0794,32.1089,32.0353,32.0353,10000.0
2010-09-30 10:50:00,43.51,43.52,43.51,43.52,600.0,32.0205,32.0279,32.0205,32.0279,600.0
2010-09-30 11:00:00,43.4,43.4,43.3,43.3,300.0,31.9396,31.9396,31.866,31.866,300.0
2010-09-30 11:10:00,43.26,43.32,43.17,43.24,3500.0,31.8366,31.8807,31.7703,31.8218,3500.0
2010-09-30 11:20:00,43.19,43.19,43.06,43.06,15500.0,31.785,31.785,31.6894,31.6894,15500.0
2010-09-30 11:30:00,43.0,43.0,43.0,43.0,100.0,31.6452,31.6452,31.6452,31.6452,100.0
2010-09-30 11:40:00,43.0,43.0,43.0,43.0,0.0,31.6452,31.6452,31.6452,31.6452,0.0
2010-09-30 11:50:00,43.1,43.1,43.1,43.1,3900.0,31.7188,31.7188,31.7188,31.7188,3900.0
2010-09-30 12:00:00,42.99,42.99,42.98,42.99,500.0,31.6379,31.6379,31.6305,31.6379,500.0
2010-09-30 12:10:00,43.05,43.05,43.05,43.05,200.0,31.682,31.682,31.682,31.682,200.0
2010-09-30 12:20:00,43.06,43.06,43.06,43.06,100.0,31.6894,31.6894,31.6894,31.6894,100.0
2010-09-30 12:30:00,43.06,43.06,43.06,43.06,0.0,31.6894,31.6894,31.6894,31.6894,0.0
2010-09-30 12:40:00,43.1,43.1,43.1,43.1,100.0,31.7188,31.7188,31.7188,31.7188,100.0
2010-09-30 12:50:00,43.19,43.19,43.19,43.19,100.0,31.785,31.785,31.785,31.785,100.0
2010-09-30 13:00:00,43.19,43.19,43.19,43.19,0.0,31.785,31.785,31.785,31.785,0.0
2010-09-30 13:10:00,43.2,43.2,43.2,43.2,100.0,31.7924,31.7924,31.7924,31.7924,100.0
2010-09-30 13:20:00,43.2,43.2,43.2,43.2,0.0,31.7924,31.7924,31.7924,31.7924,0.0
2010-09-30 13:30:00,43.25,43.26,43.25,43.26,3000.0,31.8292,31.8366,31.8292,31.8366,3000.0
2010-09-30 13:40:00,43.2,43.2,43.2,43.2,7600.0,31.7924,31.7924,31.7924,31.7924,7600.0
2010-09-30 13:50:00,43.2,43.2,43.2,43.2,20400.0,31.7924,31.7924,31.7924,31.7924,20400.0
2010-09-30 14:00:00,43.25,43.25,43.2,43.23,1300.0,31.8292,31.8292,31.7924,31.8145,1300.0
2010-09-30 14:10:00,43.19,43.19,43.16,43.16,800.0,31.785,31.785,31.763,31.763,800.0
2010-09-30 14:20:00,43.18,43.21,43.17,43.19,2800.0,31.7777,31.7998,31.7703,31.785,2800.0
2010-09-30 14:30:00,43.21,43.26,43.21,43.24,2400.0,31.7998,31.8366,31.7998,31.8218,2400.0
2010-09-30 14:40:00,43.3,43.31,43.29,43.3,5900.0,31.866,31.8734,31.8586,31.866,5900.0
2010-09-30 14:50:00,43.28,43.31,43.28,43.31,1000.0,31.8513,31.8734,31.8513,31.8734,1000.0
2010-09-30 15:00:00,43.3,43.3,43.26,43.28,1500.0,31.866,31.866,31.8366,31.8513,1500.0
2010-09-30 15:10:00,43.25,43.25,43.17,43.19,1600.0,31.8292,31.8292,31.7703,31.785,1600.0
2010-09-30 15:20:00,43.19,43.27,43.19,43.27,3900.0,31.785,31.8439,31.785,31.8439,3900.0
2010-09-30 15:30:00,43.28,43.3,43.2,43.21,7700.0,31.8513,31.866,31.7924,31.7998,7700.0
2010-09-30 15:40:00,43.22,43.27,43.16,43.25,2500.0,31.8071,31.8439,31.763,31.8292,2500.0
2010-09-30 15:50:00,43.22,43.24,43.18,43.21,3300.0,31.8071,31.8218,31.7777,31.7998,3300.0
2010-10-01 09:30:00,43.55,43.62,43.55,43.62,3500.0,32.05,32.1015,32.05,32.1015,3500.0
2010-10-01 09:40:00,43.53,43.61,43.53,43.59,12400.0,32.0353,32.0941,32.0353,32.0794,12400.0
2010-10-01 09:50:00,43.59,43.6,43.55,43.6,5400.0,32.0794,32.0868,32.05,32.0868,5400.0
2010-10-01 10:00:00,43.52,43.63,43.45,43.45,2700.0,32.0279,32.1089,31.9764,31.9764,2700.0
2010-10-01 10:10:00,43.52,43.63,43.52,43.63,1300.0,32.0279,32.1089,32.0279,32.1089,1300.0
2010-10-01 10:20:00,43.55,43.55,43.39,43.42,2200.0,32.05,32.05,31.9322,31.9543,2200.0
2010-10-01 10:30:00,43.34,43.37,43.3,43.31,68500.0,31.8954,31.9175,31.866,31.8734,68500.0
2010-10-01 10:40:00,43.29,43.4,43.29,43.4,5100.0,31.8586,31.9396,31.8586,31.9396,5100.0
2010-10-01 10:50:00,43.38,43.42,43.37,43.42,400.0,31.9249,31.9543,31.9175,31.9543,400.0
2010-10-01 11:00:00,43.38,43.38,43.38,43.38,3700.0,31.9249,31.9249,31.9249,31.9249,3700.0
2010-10-01 11:10:00,43.38,43.38,43.38,43.38,0.0,31.9249,31.9249,31.9249,31.9249,0.0
2010-10-01 11:20:00,43.39,43.39,43.39,43.39,100.0,31.9322,31.9322,31.9322,31.9322,100.0
2010-10-01 11:30:00,43.5,43.5,43.48,43.48,1100.0,32.0132,32.0132,31.9985,31.9985,1100.0
2010-10-01 11:40:00,43.48,43.48,43.48,43.48,1500.0,31.9985,31.9985,31.9985,31.9985,1500.0
2010-10-01 11:50:00,43.49,43.51,43.48,43.48,4200.0,32.0058,32.0205,31.9985,31.9985,4200.0
2010-10-01 12:00:00,43.49,43.49,43.49,43.49,100.0,32.0058,32.0058,32.0058,32.0058,100.0
2010-10-01 12:10:00,43.49,43.49,43.49,43.49,0.0,32.0058,32.0058,32.0058,32.0058,0.0
2010-10-01 12:20:00,43.48,43.48,43.47,43.47,300.0,31.9985,31.9985,31.9911,31.9911,300.0
2010-10-01 12:30:00,43.46,43.46,43.43,43.43,600.0,31.9838,31.9838,31.9617,31.9617,600.0
2010-10-01 12:40:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-01 12:50:00,43.41,43.41,43.41,43.41,1400.0,31.947,31.947,31.947,31.947,1400.0
2010-10-01 13:00:00,43.5,43.5,43.5,43.5,100.0,32.0132,32.0132,32.0132,32.0132,100.0
2010-10-01 13:10:00,43.5,43.5,43.5,43.5,0.0,32.0132,32.0132,32.0132,32.0132,0.0
2010-10-01 13:20:00,43.53,43.53,43.5,43.5,200.0,32.0353,32.0353,32.0132,32.0132,200.0
2010-10-01 13:30:00,43.46,43.46,43.46,43.46,100.0,31.9838,31.9838,31.9838,31.9838,100.0
2010-10-01 13:40:00,43.44,43.44,43.44,43.44,100.0,31.969,31.969,31.969,31.969,100.0
2010-10-01 13:50:00,43.48,43.48,43.48,43.48,100.0,31.9985,31.9985,31.9985,31.9985,100.0
2010-10-01 14:00:00,43.51,43.51,43.51,43.51,200.0,32.0205,32.0205,32.0205,32.0205,200.0
2010-10-01 14:10:00,43.51,43.51,43.51,43.51,0.0,32.0205,32.0205,32.0205,32.0205,0.0
2010-10-01 14:20:00,43.56,43.56,43.52,43.52,200.0,32.0573,32.0573,32.0279,32.0279,200.0
2010-10-01 14:30:00,43.59,43.59,43.59,43.59,200.0,32.0794,32.0794,32.0794,32.0794,200.0
2010-10-01 14:40:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 14:50:00,43.59,43.59,43.59,43.59,0.0,32.0794,32.0794,32.0794,32.0794,0.0
2010-10-01 15:00:00,43.59,43.64,43.59,43.64,200.0,32.0794,32.1162,32.0794,32.1162,200.0
2010-10-01 15:10:00,43.63,43.63,43.63,43.63,100.0,32.1089,32.1089,32.1089,32.1089,100.0
2010-10-01 15:20:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-01 15:30:00,43.57,43.59,43.57,43.59,1700.0,32.0647,32.0794,32.0647,32.0794,1700.0
2010-10-01 15:40:00,43.58,43.6,43.56,43.56,20000.0,32.0721,32.0868,32.0573,32.0573,20000.0
2010-10-01 15:50:00,43.56,43.59,43.55,43.58,13600.0,32.0573,32.0794,32.05,32.0721,13600.0
2010-10-04 09:30:00,43.52,43.52,43.39,43.39,5300.0,32.0279,32.0279,31.9322,31.9322,5300.0
2010-10-04 09:40:00,43.44,43.49,43.39,43.47,14900.0,31.969,32.0058,31.9322,31.9911,14900.0
2010-10-04 09:50:00,43.43,43.43,43.35,43.35,5000.0,31.9617,31.9617,31.9028,31.9028,5000.0
2010-10-04 10:00:00,43.45,43.46,43.25,43.31,7600.0,31.9764,31.9838,31.8292,31.8734,7600.0
2010-10-04 10:10:00,43.36,43.44,43.36,43.43,3700.0,31.9102,31.969,31.9102,31.9617,3700.0
2010-10-04 10:20:00,43.43,43.43,43.43,43.43,0.0,31.9617,31.9617,31.9617,31.9617,0.0
2010-10-04 10:30:00,43.4,43.41,43.3,43.35,6100.0,31.9396,31.947,31.866,31.9028,6100.0
2010-10-04 10:40:00,43.34,43.35,43.25,43.25,3000.0,31.8954,31.9028,31.8292,31.8292,3000.0
2010-10-04 10:50:00,43.25,43.25,43.25,43.25,0.0,31.8292,31.8292,31.8292,31.8292,0.0
2010-10-04 11:00:00,43.24,43.24,43.2,43.2,5900.0,31.8218,31.8218,31.7924,31.7924,5900.0
2010-10-04 11:10:00,43.24,43.24,43.15,43.15,1600.0,31.8218,31.8218,31.7556,31.7556,1600.0
2010-10-04 11:20:00,43.15,43.15,43.14,43.15,700.0,31.7556,31.7556,31.7483,31.7556,700.0
2010-10-04 11:30:00,43.12,43.17,43.11,43.17,1500.0,31.7335,31.7703,31.7262,31.7703,1500.0
2010-10-04 11:40:00,43.18,43.18,43.17,43.17,400.0,31.7777,31.7777,31.7703,31.7703,400.0
2010-10-04 11:50:00,43.07,43.07,43.03,43.03,1800.0,31.6967,31.6967,31.6673,31.6673,1800.0
2010-10-04 12:00:00,42.96,42.96,42.94,42.94,500.0,31.6158,31.6158,31.6011,31.6011,500.0
2010-10-04 12:10:00,42.94,42.94,42.94,42.94,0.0,31.6011,31.6011,31.6011,31.6011,0.0
2010-10-04 12:20:00,43.02,43.03,43.02,43.03,5500.0,31.6599,31.6673,31.6599,31.6673,5500.0
2010-10-04 12:30:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:40:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 12:50:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:00:00,43.03,43.03,43.03,43.03,0.0,31.6673,31.6673,31.6673,31.6673,0.0
2010-10-04 13:10:00,43.1,43.1,43.07,43.07,500.0,31.7188,31.7188,31.6967,31.6967,500.0
2010-10-04 13:20:00,43.12,43.12,43.12,43.12,400.0,31.7335,31.7335,31.7335,31.7335,400.0
2010-10-04 13:30:00,43.05,43.05,43.05,43.05,100.0,31.682,31.682,31.682,31.682,100.0
2010-10-04 13:40:00,43.05,43.05,43.05,43.05,0.0,31.682,31.682,31.682,31.682,0.0
2010-10-04 13:50:00,43.1,43.1,43.08,43.08,200.0,31.7188,31.7188,31.7041,31.7041,200.0
2010-10-04 14:00:00,43.09,43.09,43.09,43.09,100.0,31.7115,31.7115,31.7115,31.7115,100.0
2010-10-04 14:10:00,43.07,43.07,43.03,43.03,2400.0,31.6967,31.6967,31.6673,31.6673,2400.0
2010-10-04 14:20:00,43.05,43.05,43.02,43.02,700.0,31.682,31.682,31.6599,31.6599,700.0
2010-10-04 14:30:00,43.04,43.06,43.04,43.06,500.0,31.6747,31.6894,31.6747,31.6894,500.0
2010-10-04 14:40:00,43.08,43.08,43.08,43.08,200.0,31.7041,31.7041,31.7041,31.7041,200.0
2010-10-04 14:50:00,43.11,43.11,43.11,43.11,3500.0,31.7262,31.7262,31.7262,31.7262,3500.0
2010-10-04 15:00:00,43.11,43.11,43.11,43.11,0.0,31.7262,31.7262,31.7262,31.7262,0.0
2010-10-04 15:10:00,43.08,43.08,43.08,43.08,100.0,31.7041,31.7041,31.7041,31.7041,100.0
2010-10-04 15:20:00,43.15,43.16,43.11,43.11,4200.0,31.7556,31.763,31.7262,31.7262,4200.0
2010-10-04 15:30:00,43.12,43.12,43.12,43.12,100.0,31.7335,31.7335,31.7335,31.7335,100.0
2010-10-04 15:40:00,43.12,43.14,42.99,43.01,101100.0,31.7335,31.7483,31.6379,31.6526,101100.0
2010-10-04 15:50:00,43.05,43.12,43.04,43.12,6100.0,31.682,31.7335,31.6747,31.7335,6100.0
2010-10-05 09:30:00,43.52,43.66,43.52,43.63,8500.0,32.0279,32.1309,32.0279,32.1089,8500.0
2010-10-05 09:40:00,43.63,43.63,43.63,43.63,0.0,32.1089,32.1089,32.1089,32.1089,0.0
2010-10-05 09:50:00,43.66,43.8,43.66,43.8,13900.0,32.1309,32.234,32.1309,32.234,13900.0
2010-10-05 10:00:00,43.76,43.78,43.71,43.76,3600.0,32.2045,32.2193,32.1677,32.2045,3600.0
2010-10-05 10:10:00,43.75,43.77,43.74,43.74,600.0,32.1972,32.2119,32.1898,32.1898,600.0
2010-10-05 10:20:00,43.74,43.74,43.73,43.73,200.0,32.1898,32.1898,32.1825,32.1825,200.0
2010-10-05 10:30:00,43.84,43.95,43.84,43.95,18800.0,32.2634,32.3444,32.2634,32.3444,18800.0
2010-10-05 10:40:00,43.94,43.98,43.92,43.98,66200.0,32.337,32.3664,32.3223,32.3664,66200.0
2010-10-05 10:50:00,43.98,44.01,43.98,43.98,2100.0,32.3664,32.3885,32.3664,32.3664,2100.0
2010-10-05 11:00:00,43.97,44.0,43.97,44.0,600.0,32.3591,32.3812,32.3591,32.3812,600.0
2010-10-05 11:10:00,44.0,44.01,43.96,43.96,2300.0,32.3812,32.3885,32.3517,32.3517,2300.0
2010-10-05 11:20:00,43.95,43.95,43.94,43.94,500.0,32.3444,32.3444,32.337,32.337,500.0
2010-10-05 11:30:00,43.93,44.0,43.93,44.0,12500.0,32.3296,32.3812,32.3296,32.3812,12500.0
2010-10-05 11:40:00,44.0,44.08,44.0,44.03,22300.0,32.3812,32.44,32.3812,32.4032,22300.0
2010-10-05 11:50:00,44.04,44.04,43.97,44.0,5500.0,32.4106,32.4106,32.3591,32.3812,5500.0
2010-10-05 12:00:00,43.99,43.99,43.96,43.96,10000.0,32.3738,32.3738,32.3517,32.3517,10000.0
2010-10-05 12:10:00,43.96,43.99,43.96,43.98,15100.0,32.3517,32.3738,32.3517,32.3664,15100.0
2010-10-05 12:20:00,43.96,43.97,43.95,43.97,39900.0,32.3517,32.3591,32.3444,32.3591,39900.0
2010-10-05 12:30:00,43.96,43.98,43.95,43.97,30200.0,32.3517,32.3664,32.3444,32.3591,30200.0
2010-10-05 12:40:00,43.97,43.98,43.95,43.98,75900.0,32.3591,32.3664,32.3444,32.3664,75900.0
2010-10-05 12:50:00,43.96,44.03,43.96,43.96,74800.0,32.3517,32.4032,32.3517,32.3517,74800.0
2010-10-05 13:00:00,44.01,44.05,44.01,44.05,600.0,32.3885,32.418,32.3885,32.418,600.0
2010-10-05 13:10:00,44.04,44.05,44.03,44.03,15000.0,32.4106,32.418,32.4032,32.4032,15000.0
2010-10-05 13:20:00,44.03,44.06,44.0,44.0,15700.0,32.4032,32.4253,32.3812,32.3812,15700.0
2010-10-05 13:30:00,44.01,44.02,44.01,44.02,1400.0,32.3885,32.3959,32.3885,32.3959,1400.0
2010-10-05 13:40:00,44.03,44.03,44.0,44.01,12300.0,32.4032,32.4032,32.3812,32.3885,12300.0
2010-10-05 13:50:00,44.01,44.03,43.98,44.03,15500.0,32.3885,32.4032,32.3664,32.4032,15500.0
2010-10-05 14:00:00,44.04,44.05,44.03,44.03,1100.0,32.4106,32.418,32.4032,32.4032,1100.0
2010-10-05 14:10:00,44.05,44.07,44.05,44.07,5300.0,32.418,32.4327,32.418,32.4327,5300.0
2010-10-05 14:20:00,44.02,44.05,44.02,44.05,12000.0,32.3959,32.418,32.3959,32.418,12000.0
2010-10-05 14:30:00,44.05,44.09,44.03,44.03,7700.0,32.418,32.4474,32.4032,32.4032,7700.0
2010-10-05 14:40:00,44.03,44.03,44.03,44.03,0.0,32.4032,32.4032,32.4032,32.4032,0.0
2010-10-05 14:50:00,44.03,44.07,44.03,44.04,15800.0,32.4032,32.4327,32.4032,32.4106,15800.0
2010-10-05 15:00:00,44.07,44.07,44.03,44.04,5300.0,32.4327,32.4327,32.4032,32.4106,5300.0
2010-10-05 15:10:00,44.07,44.13,44.07,44.1,11200.0,32.4327,32.4768,32.4327,32.4548,11200.0
2010-10-05 15:20:00,44.1,44.15,44.1,44.15,1100.0,32.4548,32.4915,32.4548,32.4915,1100.0
2010-10-05 15:30:00,44.17,44.17,44.12,44.12,4600.0,32.5063,32.5063,32.4695,32.4695,4600.0
2010-10-05 15:40:00,44.07,44.1,44.04,44.04,1400.0,32.4327,32.4548,32.4106,32.4106,1400.0
2010-10-05 15:50:00,44.06,44.08,44.02,44.02,1800.0,32.4253,32.44,32.3959,32.3959,1800.0
2010-10-06 09:30:00,44.24,44.3,44.17,44.27,178200.0,32.5578,32.6019,32.5063,32.5799,178200.0
2010-10-06 09:40:00,44.25,44.25,44.21,44.23,106900.0,32.5651,32.5651,32.5357,32.5504,106900.0
2010-10-06 09:50:00,44.3,44.31,44.26,44.26,5300.0,32.6019,32.6093,32.5725,32.5725,5300.0
2010-10-06 10:00:00,44.34,44.37,44.31,44.36,82100.0,32.6314,32.6535,32.6093,32.6461,82100.0
2010-10-06 10:10:00,44.37,44.37,44.3,44.3,85500.0,32.6535,32.6535,32.6019,32.6019,85500.0
2010-10-06 10:20:00,44.3,44.3,44.26,44.28,1700.0,32.6019,32.6019,32.5725,32.5872,1700.0
2010-10-06 10:30:00,44.28,44.31,44.25,44.25,11600.0,32.5872,32.6093,32.5651,32.5651,11600.0
2010-10-06 10:40:00,44.25,44.25,44.25,44.25,0.0,32.5651,32.5651,32.5651,32.5651,0.0
2010-10-06 10:50:00,44.26,44.26,44.26,44.26,100.0,32.5725,32.5725,32.5725,32.5725,100.0
2010-10-06 11:00:00,44.27,44.3,44.27,44.28,2800.0,32.5799,32.6019,32.5799,32.5872,2800.0
2010-10-06 11:10:00,44.29,44.29,44.24,44.28,8800.0,32.5946,32.5946,32.5578,32.5872,8800.0
2010-10-06 11:20:00,44.3,44.35,44.3,44.35,200.0,32.6019,32.6387,32.6019,32.6387,200.0
2010-10-06 11:30:00,44.36,44.39,44.36,44.39,1400.0,32.6461,32.6682,32.6461,32.6682,1400.0
2010-10-06 11:40:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-06 11:50:00,44.38,44.39,44.38,44.38,600.0,32.6608,32.6682,32.6608,32.6608,600.0
2010-10-06 12:00:00,44.4,44.4,44.4,44.4,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-10-06 12:10:00,44.42,44.42,44.42,44.42,1000.0,32.6902,32.6902,32.6902,32.6902,1000.0
2010-10-06 12:20:00,44.35,44.35,44.33,44.33,400.0,32.6387,32.6387,32.624,32.624,400.0
2010-10-06 12:30:00,44.3,44.3,44.3,44.3,1800.0,32.6019,32.6019,32.6019,32.6019,1800.0
2010-10-06 12:40:00,44.28,44.35,44.28,44.35,2700.0,32.5872,32.6387,32.5872,32.6387,2700.0
2010-10-06 12:50:00,44.3,44.3,44.3,44.3,200.0,32.6019,32.6019,32.6019,32.6019,200.0
2010-10-06 13:00:00,44.25,44.25,44.23,44.23,9500.0,32.5651,32.5651,32.5504,32.5504,9500.0
2010-10-06 13:10:00,44.23,44.23,44.2,44.2,9100.0,32.5504,32.5504,32.5283,32.5283,9100.0
2010-10-06 13:20:00,44.15,44.19,44.15,44.19,500.0,32.4915,32.521,32.4915,32.521,500.0
2010-10-06 13:30:00,44.19,44.19,44.19,44.19,0.0,32.521,32.521,32.521,32.521,0.0
2010-10-06 13:40:00,44.23,44.26,44.21,44.26,1000.0,32.5504,32.5725,32.5357,32.5725,1000.0
2010-10-06 13:50:00,44.2,44.2,44.2,44.2,400.0,32.5283,32.5283,32.5283,32.5283,400.0
2010-10-06 14:00:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:10:00,44.2,44.2,44.2,44.2,0.0,32.5283,32.5283,32.5283,32.5283,0.0
2010-10-06 14:20:00,44.24,44.24,44.24,44.24,800.0,32.5578,32.5578,32.5578,32.5578,800.0
2010-10-06 14:30:00,44.28,44.29,44.27,44.27,3700.0,32.5872,32.5946,32.5799,32.5799,3700.0
2010-10-06 14:40:00,44.25,44.25,44.25,44.25,500.0,32.5651,32.5651,32.5651,32.5651,500.0
2010-10-06 14:50:00,44.31,44.31,44.31,44.31,400.0,32.6093,32.6093,32.6093,32.6093,400.0
2010-10-06 15:00:00,44.28,44.28,44.27,44.28,500.0,32.5872,32.5872,32.5799,32.5872,500.0
2010-10-06 15:10:00,44.24,44.26,44.24,44.26,1200.0,32.5578,32.5725,32.5578,32.5725,1200.0
2010-10-06 15:20:00,44.28,44.29,44.23,44.28,4900.0,32.5872,32.5946,32.5504,32.5872,4900.0
2010-10-06 15:30:00,44.27,44.27,44.26,44.26,1000.0,32.5799,32.5799,32.5725,32.5725,1000.0
2010-10-06 15:40:00,44.29,44.33,44.29,44.33,500.0,32.5946,32.624,32.5946,32.624,500.0
2010-10-06 15:50:00,44.34,44.35,44.31,44.35,8600.0,32.6314,32.6387,32.6093,32.6387,8600.0
2010-10-07 09:30:00,44.64,44.64,44.4,44.4,5900.0,32.8522,32.8522,32.6755,32.6755,5900.0
2010-10-07 09:40:00,44.39,44.46,44.38,44.4,21800.0,32.6682,32.7197,32.6608,32.6755,21800.0
2010-10-07 09:50:00,44.28,44.37,44.28,44.29,2100.0,32.5872,32.6535,32.5872,32.5946,2100.0
2010-10-07 10:00:00,44.25,44.36,44.25,44.36,54400.0,32.5651,32.6461,32.5651,32.6461,54400.0
2010-10-07 10:10:00,44.36,44.36,44.24,44.24,57000.0,32.6461,32.6461,32.5578,32.5578,57000.0
2010-10-07 10:20:00,44.35,44.4,44.35,44.4,2600.0,32.6387,32.6755,32.6387,32.6755,2600.0
2010-10-07 10:30:00,44.4,44.43,44.35,44.37,7600.0,32.6755,32.6976,32.6387,32.6535,7600.0
2010-10-07 10:40:00,44.34,44.35,44.31,44.32,10800.0,32.6314,32.6387,32.6093,32.6167,10800.0
2010-10-07 10:50:00,44.38,44.38,44.32,44.32,4000.0,32.6608,32.6608,32.6167,32.6167,4000.0
2010-10-07 11:00:00,44.32,44.32,44.26,44.27,68800.0,32.6167,32.6167,32.5725,32.5799,68800.0
2010-10-07 11:10:00,44.27,44.29,44.26,44.26,4200.0,32.5799,32.5946,32.5725,32.5725,4200.0
2010-10-07 11:20:00,44.28,44.32,44.28,44.28,1800.0,32.5872,32.6167,32.5872,32.5872,1800.0
2010-10-07 11:30:00,44.34,44.34,44.31,44.32,300.0,32.6314,32.6314,32.6093,32.6167,300.0
2010-10-07 11:40:00,44.32,44.33,44.32,44.32,800.0,32.6167,32.624,32.6167,32.6167,800.0
2010-10-07 11:50:00,44.28,44.28,44.27,44.28,1000.0,32.5872,32.5872,32.5799,32.5872,1000.0
2010-10-07 12:00:00,44.26,44.26,44.24,44.24,600.0,32.5725,32.5725,32.5578,32.5578,600.0
2010-10-07 12:10:00,44.28,44.28,44.23,44.23,900.0,32.5872,32.5872,32.5504,32.5504,900.0
2010-10-07 12:20:00,44.2,44.2,44.11,44.11,800.0,32.5283,32.5283,32.4621,32.4621,800.0
2010-10-07 12:30:00,44.08,44.08,44.0,44.03,2600.0,32.44,32.44,32.3812,32.4032,2600.0
2010-10-07 12:40:00,44.04,44.06,44.04,44.06,600.0,32.4106,32.4253,32.4106,32.4253,600.0
2010-10-07 12:50:00,44.06,44.08,44.06,44.08,2500.0,32.4253,32.44,32.4253,32.44,2500.0
2010-10-07 13:00:00,44.09,44.09,44.07,44.07,300.0,32.4474,32.4474,32.4327,32.4327,300.0
2010-10-07 13:10:00,44.14,44.14,44.11,44.12,600.0,32.4842,32.4842,32.4621,32.4695,600.0
2010-10-07 13:20:00,44.13,44.13,44.12,44.12,400.0,32.4768,32.4768,32.4695,32.4695,400.0
2010-10-07 13:30:00,44.13,44.13,44.07,44.07,1200.0,32.4768,32.4768,32.4327,32.4327,1200.0
2010-10-07 13:40:00,44.1,44.13,44.09,44.13,1100.0,32.4548,32.4768,32.4474,32.4768,1100.0
2010-10-07 13:50:00,44.12,44.22,44.12,44.22,1900.0,32.4695,32.5431,32.4695,32.5431,1900.0
2010-10-07 14:00:00,44.21,44.21,44.19,44.2,3000.0,32.5357,32.5357,32.521,32.5283,3000.0
2010-10-07 14:10:00,44.26,44.28,44.24,44.24,800.0,32.5725,32.5872,32.5578,32.5578,800.0
2010-10-07 14:20:00,44.29,44.29,44.24,44.25,1100.0,32.5946,32.5946,32.5578,32.5651,1100.0
2010-10-07 14:30:00,44.24,44.25,44.24,44.25,500.0,32.5578,32.5651,32.5578,32.5651,500.0
2010-10-07 14:40:00,44.24,44.26,44.24,44.24,1600.0,32.5578,32.5725,32.5578,32.5578,1600.0
2010-10-07 14:50:00,44.24,44.28,44.23,44.28,800.0,32.5578,32.5872,32.5504,32.5872,800.0
2010-10-07 15:00:00,44.27,44.29,44.27,44.28,900.0,32.5799,32.5946,32.5799,32.5872,900.0
2010-10-07 15:10:00,44.27,44.29,44.25,44.26,1900.0,32.5799,32.5946,32.5651,32.5725,1900.0
2010-10-07 15:20:00,44.28,44.29,44.21,44.26,2200.0,32.5872,32.5946,32.5357,32.5725,2200.0
2010-10-07 15:30:00,44.26,44.27,44.22,44.26,5100.0,32.5725,32.5799,32.5431,32.5725,5100.0
2010-10-07 15:40:00,44.26,44.29,44.24,44.24,6300.0,32.5725,32.5946,32.5578,32.5578,6300.0
2010-10-07 15:50:00,44.24,44.28,44.15,44.18,35300.0,32.5578,32.5872,32.4915,32.5136,35300.0
2010-10-08 09:30:00,44.29,44.29,44.19,44.19,7500.0,32.5946,32.5946,32.521,32.521,7500.0
2010-10-08 09:40:00,44.28,44.28,44.22,44.22,600.0,32.5872,32.5872,32.5431,32.5431,600.0
2010-10-08 09:50:00,44.26,44.34,44.26,44.31,2900.0,32.5725,32.6314,32.5725,32.6093,2900.0
2010-10-08 10:00:00,44.33,44.33,44.33,44.33,100.0,32.624,32.624,32.624,32.624,100.0
2010-10-08 10:10:00,44.28,44.3,44.28,44.3,3200.0,32.5872,32.6019,32.5872,32.6019,3200.0
2010-10-08 10:20:00,44.2,44.2,44.19,44.19,1800.0,32.5283,32.5283,32.521,32.521,1800.0
2010-10-08 10:30:00,44.19,44.25,44.17,44.25,4200.0,32.521,32.5651,32.5063,32.5651,4200.0
2010-10-08 10:40:00,44.25,44.28,44.25,44.25,1100.0,32.5651,32.5872,32.5651,32.5651,1100.0
2010-10-08 10:50:00,44.25,44.25,44.25,44.25,3300.0,32.5651,32.5651,32.5651,32.5651,3300.0
2010-10-08 11:00:00,44.34,44.41,44.34,44.41,17700.0,32.6314,32.6829,32.6314,32.6829,17700.0
2010-10-08 11:10:00,44.38,44.38,44.38,44.38,100.0,32.6608,32.6608,32.6608,32.6608,100.0
2010-10-08 11:20:00,44.48,44.48,44.48,44.48,200.0,32.7344,32.7344,32.7344,32.7344,200.0
2010-10-08 11:30:00,44.42,44.42,44.42,44.42,100.0,32.6902,32.6902,32.6902,32.6902,100.0
2010-10-08 11:40:00,44.42,44.42,44.42,44.42,0.0,32.6902,32.6902,32.6902,32.6902,0.0
2010-10-08 11:50:00,44.5,44.5,44.5,44.5,700.0,32.7491,32.7491,32.7491,32.7491,700.0
2010-10-08 12:00:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 12:10:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 12:20:00,44.43,44.43,44.43,44.43,0.0,32.6976,32.6976,32.6976,32.6976,0.0
2010-10-08 12:30:00,44.42,44.51,44.42,44.5,3000.0,32.6902,32.7565,32.6902,32.7491,3000.0
2010-10-08 12:40:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 12:50:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 13:00:00,44.53,44.53,44.46,44.46,900.0,32.7712,32.7712,32.7197,32.7197,900.0
2010-10-08 13:10:00,44.46,44.46,44.46,44.46,0.0,32.7197,32.7197,32.7197,32.7197,0.0
2010-10-08 13:20:00,44.52,44.53,44.51,44.53,3400.0,32.7638,32.7712,32.7565,32.7712,3400.0
2010-10-08 13:30:00,44.49,44.49,44.49,44.49,500.0,32.7418,32.7418,32.7418,32.7418,500.0
2010-10-08 13:40:00,44.47,44.47,44.42,44.42,300.0,32.727,32.727,32.6902,32.6902,300.0
2010-10-08 13:50:00,44.43,44.43,44.43,44.43,200.0,32.6976,32.6976,32.6976,32.6976,200.0
2010-10-08 14:00:00,44.47,44.47,44.47,44.47,300.0,32.727,32.727,32.727,32.727,300.0
2010-10-08 14:10:00,44.43,44.46,44.43,44.46,300.0,32.6976,32.7197,32.6976,32.7197,300.0
2010-10-08 14:20:00,44.5,44.5,44.49,44.49,400.0,32.7491,32.7491,32.7418,32.7418,400.0
2010-10-08 14:30:00,44.49,44.49,44.49,44.49,0.0,32.7418,32.7418,32.7418,32.7418,0.0
2010-10-08 14:40:00,44.5,44.5,44.5,44.5,100.0,32.7491,32.7491,32.7491,32.7491,100.0
2010-10-08 14:50:00,44.5,44.5,44.5,44.5,0.0,32.7491,32.7491,32.7491,32.7491,0.0
2010-10-08 15:00:00,44.56,44.56,44.52,44.52,1000.0,32.7933,32.7933,32.7638,32.7638,1000.0
2010-10-08 15:10:00,44.57,44.57,44.57,44.57,600.0,32.8006,32.8006,32.8006,32.8006,600.0
2010-10-08 15:20:00,44.57,44.57,44.57,44.57,500.0,32.8006,32.8006,32.8006,32.8006,500.0
2010-10-08 15:30:00,44.6,44.6,44.59,44.6,800.0,32.8227,32.8227,32.8154,32.8227,800.0
2010-10-08 15:40:00,44.57,44.6,44.55,44.6,4400.0,32.8006,32.8227,32.7859,32.8227,4400.0
2010-10-08 15:50:00,44.63,44.63,44.54,44.54,12400.0,32.8448,32.8448,32.7786,32.7786,12400.0
2010-10-11 09:30:00,44.62,44.62,44.57,44.57,2000.0,32.8374,32.8374,32.8006,32.8006,2000.0
2010-10-11 09:40:00,44.54,44.54,44.54,44.54,600.0,32.7786,32.7786,32.7786,32.7786,600.0
2010-10-11 09:50:00,44.54,44.59,44.54,44.59,2300.0,32.7786,32.8154,32.7786,32.8154,2300.0
2010-10-11 10:00:00,44.57,44.63,44.57,44.63,16100.0,32.8006,32.8448,32.8006,32.8448,16100.0
2010-10-11 10:10:00,44.62,44.62,44.62,44.62,200.0,32.8374,32.8374,32.8374,32.8374,200.0
2010-10-11 10:20:00,44.62,44.66,44.62,44.63,1500.0,32.8374,32.8669,32.8374,32.8448,1500.0
2010-10-11 10:30:00,44.68,44.68,44.63,44.63,48600.0,32.8816,32.8816,32.8448,32.8448,48600.0
2010-10-11 10:40:00,44.53,44.53,44.53,44.53,100.0,32.7712,32.7712,32.7712,32.7712,100.0
2010-10-11 10:50:00,44.54,44.54,44.54,44.54,700.0,32.7786,32.7786,32.7786,32.7786,700.0
2010-10-11 11:00:00,44.51,44.51,44.51,44.51,100.0,32.7565,32.7565,32.7565,32.7565,100.0
2010-10-11 11:10:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:20:00,44.51,44.51,44.51,44.51,0.0,32.7565,32.7565,32.7565,32.7565,0.0
2010-10-11 11:30:00,44.54,44.58,44.54,44.58,600.0,32.7786,32.808,32.7786,32.808,600.0
2010-10-11 11:40:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 11:50:00,44.59,44.59,44.59,44.59,100.0,32.8154,32.8154,32.8154,32.8154,100.0
2010-10-11 12:00:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 12:10:00,44.55,44.55,44.55,44.55,100.0,32.7859,32.7859,32.7859,32.7859,100.0
2010-10-11 12:20:00,44.55,44.55,44.55,44.55,0.0,32.7859,32.7859,32.7859,32.7859,0.0
2010-10-11 12:30:00,44.58,44.58,44.58,44.58,100.0,32.808,32.808,32.808,32.808,100.0
2010-10-11 12:40:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 12:50:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-11 13:00:00,44.59,44.59,44.59,44.59,100.0,32.8154,32.8154,32.8154,32.8154,100.0
2010-10-11 13:10:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:20:00,44.59,44.59,44.59,44.59,0.0,32.8154,32.8154,32.8154,32.8154,0.0
2010-10-11 13:30:00,44.57,44.57,44.57,44.57,5300.0,32.8006,32.8006,32.8006,32.8006,5300.0
2010-10-11 13:40:00,44.62,44.62,44.62,44.62,500.0,32.8374,32.8374,32.8374,32.8374,500.0
2010-10-11 13:50:00,44.6,44.6,44.6,44.6,100.0,32.8227,32.8227,32.8227,32.8227,100.0
2010-10-11 14:00:00,44.59,44.59,44.57,44.57,1100.0,32.8154,32.8154,32.8006,32.8006,1100.0
2010-10-11 14:10:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:20:00,44.57,44.57,44.57,44.57,0.0,32.8006,32.8006,32.8006,32.8006,0.0
2010-10-11 14:30:00,44.58,44.58,44.58,44.58,600.0,32.808,32.808,32.808,32.808,600.0
2010-10-11 14:40:00,44.58,44.58,44.58,44.58,200.0,32.808,32.808,32.808,32.808,200.0
2010-10-11 14:50:00,44.58,44.58,44.54,44.54,1700.0,32.808,32.808,32.7786,32.7786,1700.0
2010-10-11 15:00:00,44.54,44.54,44.54,44.54,100.0,32.7786,32.7786,32.7786,32.7786,100.0
2010-10-11 15:10:00,44.54,44.54,44.54,44.54,200.0,32.7786,32.7786,32.7786,32.7786,200.0
2010-10-11 15:20:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:30:00,44.54,44.54,44.54,44.54,0.0,32.7786,32.7786,32.7786,32.7786,0.0
2010-10-11 15:40:00,44.42,44.42,44.42,44.42,200.0,32.6902,32.6902,32.6902,32.6902,200.0
2010-10-11 15:50:00,44.52,44.53,44.52,44.53,200.0,32.7638,32.7712,32.7638,32.7712,200.0
2010-10-12 09:30:00,44.32,44.32,44.27,44.28,2200.0,32.6167,32.6167,32.5799,32.5872,2200.0
2010-10-12 09:40:00,44.18,44.18,44.03,44.03,1500.0,32.5136,32.5136,32.4032,32.4032,1500.0
2010-10-12 09:50:00,44.0,44.01,44.0,44.01,1600.0,32.3812,32.3885,32.3812,32.3885,1600.0
2010-10-12 10:00:00,44.15,44.15,44.13,44.14,7600.0,32.4915,32.4915,32.4768,32.4842,7600.0
2010-10-12 10:10:00,44.16,44.21,44.15,44.15,14700.0,32.4989,32.5357,32.4915,32.4915,14700.0
2010-10-12 10:20:00,44.15,44.15,44.15,44.15,0.0,32.4915,32.4915,32.4915,32.4915,0.0
2010-10-12 10:30:00,44.16,44.17,44.15,44.17,11500.0,32.4989,32.5063,32.4915,32.5063,11500.0
2010-10-12 10:40:00,44.23,44.24,44.23,44.23,5000.0,32.5504,32.5578,32.5504,32.5504,5000.0
2010-10-12 10:50:00,44.23,44.23,44.23,44.23,0.0,32.5504,32.5504,32.5504,32.5504,0.0
2010-10-12 11:00:00,44.27,44.35,44.27,44.35,5400.0,32.5799,32.6387,32.5799,32.6387,5400.0
2010-10-12 11:10:00,44.35,44.35,44.32,44.34,42400.0,32.6387,32.6387,32.6167,32.6314,42400.0
2010-10-12 11:20:00,44.34,44.34,44.34,44.34,1000.0,32.6314,32.6314,32.6314,32.6314,1000.0
2010-10-12 11:30:00,44.37,44.37,44.37,44.37,500.0,32.6535,32.6535,32.6535,32.6535,500.0
2010-10-12 11:40:00,44.36,44.36,44.34,44.35,16600.0,32.6461,32.6461,32.6314,32.6387,16600.0
2010-10-12 11:50:00,44.33,44.33,44.32,44.32,1200.0,32.624,32.624,32.6167,32.6167,1200.0
2010-10-12 12:00:00,44.34,44.34,44.34,44.34,500.0,32.6314,32.6314,32.6314,32.6314,500.0
2010-10-12 12:10:00,44.36,44.36,44.36,44.36,900.0,32.6461,32.6461,32.6461,32.6461,900.0
2010-10-12 12:20:00,44.36,44.36,44.36,44.36,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2010-10-12 12:30:00,44.32,44.32,44.3,44.3,1100.0,32.6167,32.6167,32.6019,32.6019,1100.0
2010-10-12 12:40:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 12:50:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 13:00:00,44.31,44.31,44.3,44.31,300.0,32.6093,32.6093,32.6019,32.6093,300.0
2010-10-12 13:10:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:20:00,44.31,44.31,44.31,44.31,100.0,32.6093,32.6093,32.6093,32.6093,100.0
2010-10-12 13:30:00,44.31,44.31,44.31,44.31,0.0,32.6093,32.6093,32.6093,32.6093,0.0
2010-10-12 13:40:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-12 13:50:00,44.3,44.3,44.3,44.3,0.0,32.6019,32.6019,32.6019,32.6019,0.0
2010-10-12 14:00:00,44.28,44.38,44.28,44.38,1200.0,32.5872,32.6608,32.5872,32.6608,1200.0
2010-10-12 14:10:00,44.47,44.51,44.47,44.48,1800.0,32.727,32.7565,32.727,32.7344,1800.0
2010-10-12 14:20:00,44.49,44.5,44.49,44.5,1900.0,32.7418,32.7491,32.7418,32.7491,1900.0
2010-10-12 14:30:00,44.41,44.42,44.41,44.42,200.0,32.6829,32.6902,32.6829,32.6902,200.0
2010-10-12 14:40:00,44.48,44.48,44.48,44.48,200.0,32.7344,32.7344,32.7344,32.7344,200.0
2010-10-12 14:50:00,44.48,44.48,44.48,44.48,0.0,32.7344,32.7344,32.7344,32.7344,0.0
2010-10-12 15:00:00,44.41,44.46,44.41,44.46,200.0,32.6829,32.7197,32.6829,32.7197,200.0
2010-10-12 15:10:00,44.5,44.5,44.45,44.45,600.0,32.7491,32.7491,32.7123,32.7123,600.0
2010-10-12 15:20:00,44.53,44.53,44.53,44.53,900.0,32.7712,32.7712,32.7712,32.7712,900.0
2010-10-12 15:30:00,44.53,44.53,44.53,44.53,0.0,32.7712,32.7712,32.7712,32.7712,0.0
2010-10-12 15:40:00,44.59,44.59,44.56,44.56,3600.0,32.8154,32.8154,32.7933,32.7933,3600.0
2010-10-12 15:50:00,44.56,44.58,44.52,44.57,3200.0,32.7933,32.808,32.7638,32.8006,3200.0
2010-10-13 09:30:00,44.99,44.99,44.83,44.83,4300.0,33.1097,33.1097,32.992,32.992,4300.0
2010-10-13 09:40:00,44.78,44.89,44.78,44.89,600.0,32.9552,33.0361,32.9552,33.0361,600.0
2010-10-13 09:50:00,44.93,44.95,44.92,44.95,3800.0,33.0656,33.0803,33.0582,33.0803,3800.0
2010-10-13 10:00:00,44.95,44.98,44.95,44.97,900.0,33.0803,33.1024,33.0803,33.095,900.0
2010-10-13 10:10:00,44.93,44.94,44.93,44.94,800.0,33.0656,33.0729,33.0656,33.0729,800.0
2010-10-13 10:20:00,44.96,45.02,44.96,45.01,16000.0,33.0877,33.1318,33.0877,33.1245,16000.0
2010-10-13 10:30:00,45.02,45.06,44.99,45.02,5900.0,33.1318,33.1612,33.1097,33.1318,5900.0
2010-10-13 10:40:00,45.02,45.06,45.0,45.05,5600.0,33.1318,33.1612,33.1171,33.1539,5600.0
2010-10-13 10:50:00,45.05,45.09,45.05,45.07,3300.0,33.1539,33.1833,33.1539,33.1686,3300.0
2010-10-13 11:00:00,45.08,45.13,45.08,45.13,2900.0,33.176,33.2128,33.176,33.2128,2900.0
2010-10-13 11:10:00,45.16,45.18,45.15,45.15,1800.0,33.2348,33.2496,33.2275,33.2275,1800.0
2010-10-13 11:20:00,45.08,45.08,45.08,45.08,800.0,33.176,33.176,33.176,33.176,800.0
2010-10-13 11:30:00,45.11,45.11,45.08,45.08,1100.0,33.198,33.198,33.176,33.176,1100.0
2010-10-13 11:40:00,45.06,45.06,45.04,45.05,1800.0,33.1612,33.1612,33.1465,33.1539,1800.0
2010-10-13 11:50:00,45.06,45.06,45.06,45.06,200.0,33.1612,33.1612,33.1612,33.1612,200.0
2010-10-13 12:00:00,45.06,45.06,45.06,45.06,0.0,33.1612,33.1612,33.1612,33.1612,0.0
2010-10-13 12:10:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-10-13 12:20:00,45.09,45.09,45.09,45.09,0.0,33.1833,33.1833,33.1833,33.1833,0.0
2010-10-13 12:30:00,45.15,45.18,45.15,45.18,2400.0,33.2275,33.2496,33.2275,33.2496,2400.0
2010-10-13 12:40:00,45.19,45.19,45.18,45.18,200.0,33.2569,33.2569,33.2496,33.2496,200.0
2010-10-13 12:50:00,45.18,45.18,45.18,45.18,100.0,33.2496,33.2496,33.2496,33.2496,100.0
2010-10-13 13:00:00,45.18,45.18,45.18,45.18,0.0,33.2496,33.2496,33.2496,33.2496,0.0
2010-10-13 13:10:00,45.15,45.17,45.15,45.17,200.0,33.2275,33.2422,33.2275,33.2422,200.0
2010-10-13 13:20:00,45.18,45.18,45.16,45.16,200.0,33.2496,33.2496,33.2348,33.2348,200.0
2010-10-13 13:30:00,45.2,45.2,45.15,45.15,11100.0,33.2643,33.2643,33.2275,33.2275,11100.0
2010-10-13 13:40:00,45.2,45.2,45.2,45.2,100.0,33.2643,33.2643,33.2643,33.2643,100.0
2010-10-13 13:50:00,45.21,45.21,45.21,45.21,100.0,33.2716,33.2716,33.2716,33.2716,100.0
2010-10-13 14:00:00,45.23,45.23,45.18,45.18,1600.0,33.2864,33.2864,33.2496,33.2496,1600.0
2010-10-13 14:10:00,45.23,45.23,45.23,45.23,100.0,33.2864,33.2864,33.2864,33.2864,100.0
2010-10-13 14:20:00,45.2,45.2,45.2,45.2,100.0,33.2643,33.2643,33.2643,33.2643,100.0
2010-10-13 14:30:00,45.19,45.19,45.19,45.19,100.0,33.2569,33.2569,33.2569,33.2569,100.0
2010-10-13 14:40:00,45.16,45.16,45.14,45.15,2300.0,33.2348,33.2348,33.2201,33.2275,2300.0
2010-10-13 14:50:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-10-13 15:00:00,45.06,45.06,45.05,45.05,8700.0,33.1612,33.1612,33.1539,33.1539,8700.0
2010-10-13 15:10:00,45.09,45.09,45.07,45.09,300.0,33.1833,33.1833,33.1686,33.1833,300.0
2010-10-13 15:20:00,45.11,45.15,45.04,45.04,1400.0,33.198,33.2275,33.1465,33.1465,1400.0
2010-10-13 15:30:00,45.03,45.04,45.03,45.04,300.0,33.1392,33.1465,33.1392,33.1465,300.0
2010-10-13 15:40:00,45.08,45.11,45.07,45.07,50900.0,33.176,33.198,33.1686,33.1686,50900.0
2010-10-13 15:50:00,45.09,45.11,45.01,45.03,73900.0,33.1833,33.198,33.1245,33.1392,73900.0
2010-10-14 09:30:00,44.98,45.09,44.98,45.09,12600.0,33.1024,33.1833,33.1024,33.1833,12600.0
2010-10-14 09:40:00,45.07,45.15,45.07,45.15,500.0,33.1686,33.2275,33.1686,33.2275,500.0
2010-10-14 09:50:00,45.14,45.15,45.1,45.1,90800.0,33.2201,33.2275,33.1907,33.1907,90800.0
2010-10-14 10:00:00,45.14,45.14,45.14,45.14,200.0,33.2201,33.2201,33.2201,33.2201,200.0
2010-10-14 10:10:00,45.11,45.17,45.09,45.17,3500.0,33.198,33.2422,33.1833,33.2422,3500.0
2010-10-14 10:20:00,45.21,45.23,45.21,45.23,500.0,33.2716,33.2864,33.2716,33.2864,500.0
2010-10-14 10:30:00,45.18,45.21,45.15,45.21,9900.0,33.2496,33.2716,33.2275,33.2716,9900.0
2010-10-14 10:40:00,45.17,45.17,45.17,45.17,200.0,33.2422,33.2422,33.2422,33.2422,200.0
2010-10-14 10:50:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:00:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-14 11:10:00,45.19,45.19,45.15,45.15,900.0,33.2569,33.2569,33.2275,33.2275,900.0
2010-10-14 11:20:00,45.19,45.19,45.15,45.15,600.0,33.2569,33.2569,33.2275,33.2275,600.0
2010-10-14 11:30:00,45.1,45.1,45.07,45.07,800.0,33.1907,33.1907,33.1686,33.1686,800.0
2010-10-14 11:40:00,45.04,45.04,44.97,44.97,3800.0,33.1465,33.1465,33.095,33.095,3800.0
2010-10-14 11:50:00,45.06,45.07,45.02,45.03,19000.0,33.1612,33.1686,33.1318,33.1392,19000.0
2010-10-14 12:00:00,45.07,45.07,45.07,45.07,200.0,33.1686,33.1686,33.1686,33.1686,200.0
2010-10-14 12:10:00,45.04,45.04,45.01,45.01,400.0,33.1465,33.1465,33.1245,33.1245,400.0
2010-10-14 12:20:00,44.98,44.98,44.98,44.98,200.0,33.1024,33.1024,33.1024,33.1024,200.0
2010-10-14 12:30:00,44.99,44.99,44.99,44.99,100.0,33.1097,33.1097,33.1097,33.1097,100.0
2010-10-14 12:40:00,44.99,44.99,44.99,44.99,0.0,33.1097,33.1097,33.1097,33.1097,0.0
2010-10-14 12:50:00,45.02,45.02,45.02,45.02,800.0,33.1318,33.1318,33.1318,33.1318,800.0
2010-10-14 13:00:00,44.99,44.99,44.97,44.97,300.0,33.1097,33.1097,33.095,33.095,300.0
2010-10-14 13:10:00,44.95,44.95,44.94,44.94,2500.0,33.0803,33.0803,33.0729,33.0729,2500.0
2010-10-14 13:20:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-14 13:30:00,44.97,44.98,44.97,44.98,300.0,33.095,33.1024,33.095,33.1024,300.0
2010-10-14 13:40:00,44.98,45.03,44.97,45.03,1100.0,33.1024,33.1392,33.095,33.1392,1100.0
2010-10-14 13:50:00,45.01,45.01,45.01,45.01,100.0,33.1245,33.1245,33.1245,33.1245,100.0
2010-10-14 14:00:00,45.0,45.0,45.0,45.0,300.0,33.1171,33.1171,33.1171,33.1171,300.0
2010-10-14 14:10:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:20:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:30:00,45.0,45.0,45.0,45.0,0.0,33.1171,33.1171,33.1171,33.1171,0.0
2010-10-14 14:40:00,44.95,44.95,44.88,44.89,1000.0,33.0803,33.0803,33.0288,33.0361,1000.0
2010-10-14 14:50:00,44.9,44.9,44.9,44.9,200.0,33.0435,33.0435,33.0435,33.0435,200.0
2010-10-14 15:00:00,44.85,44.87,44.84,44.87,1000.0,33.0067,33.0214,32.9993,33.0214,1000.0
2010-10-14 15:10:00,44.9,44.92,44.89,44.89,500.0,33.0435,33.0582,33.0361,33.0361,500.0
2010-10-14 15:20:00,44.94,44.96,44.92,44.92,1400.0,33.0729,33.0877,33.0582,33.0582,1400.0
2010-10-14 15:30:00,44.92,45.03,44.92,44.99,2600.0,33.0582,33.1392,33.0582,33.1097,2600.0
2010-10-14 15:40:00,45.0,45.01,44.95,45.01,3200.0,33.1171,33.1245,33.0803,33.1245,3200.0
2010-10-14 15:50:00,44.98,45.08,44.98,45.06,1000.0,33.1024,33.176,33.1024,33.1612,1000.0
2010-10-15 09:30:00,45.47,45.47,45.22,45.22,26500.0,33.463,33.463,33.279,33.279,26500.0
2010-10-15 09:40:00,45.14,45.19,45.12,45.12,5300.0,33.2201,33.2569,33.2054,33.2054,5300.0
2010-10-15 09:50:00,45.08,45.12,45.08,45.09,3100.0,33.176,33.2054,33.176,33.1833,3100.0
2010-10-15 10:00:00,45.02,45.02,44.93,45.02,6300.0,33.1318,33.1318,33.0656,33.1318,6300.0
2010-10-15 10:10:00,44.99,44.99,44.82,44.83,3400.0,33.1097,33.1097,32.9846,32.992,3400.0
2010-10-15 10:20:00,44.84,44.87,44.75,44.87,19200.0,32.9993,33.0214,32.9331,33.0214,19200.0
2010-10-15 10:30:00,44.76,44.88,44.76,44.84,2500.0,32.9405,33.0288,32.9405,32.9993,2500.0
2010-10-15 10:40:00,44.84,44.93,44.84,44.88,6000.0,32.9993,33.0656,32.9993,33.0288,6000.0
2010-10-15 10:50:00,44.85,44.94,44.85,44.93,1300.0,33.0067,33.0729,33.0067,33.0656,1300.0
2010-10-15 11:00:00,44.94,44.97,44.91,44.97,1600.0,33.0729,33.095,33.0509,33.095,1600.0
2010-10-15 11:10:00,45.04,45.05,44.99,45.05,600.0,33.1465,33.1539,33.1097,33.1539,600.0
2010-10-15 11:20:00,44.99,44.99,44.95,44.98,1000.0,33.1097,33.1097,33.0803,33.1024,1000.0
2010-10-15 11:30:00,45.04,45.15,45.04,45.1,600.0,33.1465,33.2275,33.1465,33.1907,600.0
2010-10-15 11:40:00,45.1,45.1,45.0,45.0,3200.0,33.1907,33.1907,33.1171,33.1171,3200.0
2010-10-15 11:50:00,44.97,45.0,44.93,44.93,1500.0,33.095,33.1171,33.0656,33.0656,1500.0
2010-10-15 12:00:00,44.88,44.89,44.83,44.83,300.0,33.0288,33.0361,32.992,32.992,300.0
2010-10-15 12:10:00,44.86,44.86,44.84,44.84,200.0,33.0141,33.0141,32.9993,32.9993,200.0
2010-10-15 12:20:00,44.94,44.96,44.94,44.96,200.0,33.0729,33.0877,33.0729,33.0877,200.0
2010-10-15 12:30:00,45.03,45.04,44.98,45.03,1400.0,33.1392,33.1465,33.1024,33.1392,1400.0
2010-10-15 12:40:00,45.0,45.01,45.0,45.01,300.0,33.1171,33.1245,33.1171,33.1245,300.0
2010-10-15 12:50:00,45.04,45.04,44.98,44.98,900.0,33.1465,33.1465,33.1024,33.1024,900.0
2010-10-15 13:00:00,45.0,45.03,44.98,44.99,400.0,33.1171,33.1392,33.1024,33.1097,400.0
2010-10-15 13:10:00,44.99,45.03,44.99,45.03,5100.0,33.1097,33.1392,33.1097,33.1392,5100.0
2010-10-15 13:20:00,44.99,45.03,44.99,45.01,400.0,33.1097,33.1392,33.1097,33.1245,400.0
2010-10-15 13:30:00,45.01,45.01,45.0,45.0,200.0,33.1245,33.1245,33.1171,33.1171,200.0
2010-10-15 13:40:00,44.99,44.99,44.88,44.88,700.0,33.1097,33.1097,33.0288,33.0288,700.0
2010-10-15 13:50:00,44.97,44.97,44.9,44.9,400.0,33.095,33.095,33.0435,33.0435,400.0
2010-10-15 14:00:00,44.9,44.94,44.88,44.93,700.0,33.0435,33.0729,33.0288,33.0656,700.0
2010-10-15 14:10:00,44.93,45.01,44.93,44.97,500.0,33.0656,33.1245,33.0656,33.095,500.0
2010-10-15 14:20:00,44.94,44.95,44.94,44.95,1100.0,33.0729,33.0803,33.0729,33.0803,1100.0
2010-10-15 14:30:00,44.97,45.03,44.97,45.03,400.0,33.095,33.1392,33.095,33.1392,400.0
2010-10-15 14:40:00,45.01,45.01,44.96,45.0,600.0,33.1245,33.1245,33.0877,33.1171,600.0
2010-10-15 14:50:00,44.95,44.95,44.93,44.93,300.0,33.0803,33.0803,33.0656,33.0656,300.0
2010-10-15 15:00:00,44.96,44.96,44.91,44.96,9300.0,33.0877,33.0877,33.0509,33.0877,9300.0
2010-10-15 15:10:00,44.96,44.96,44.91,44.93,5300.0,33.0877,33.0877,33.0509,33.0656,5300.0
2010-10-15 15:20:00,44.99,44.99,44.93,44.95,300.0,33.1097,33.1097,33.0656,33.0803,300.0
2010-10-15 15:30:00,44.9,44.98,44.9,44.98,200.0,33.0435,33.1024,33.0435,33.1024,200.0
2010-10-15 15:40:00,44.99,45.05,44.99,45.05,800.0,33.1097,33.1539,33.1097,33.1539,800.0
2010-10-15 15:50:00,45.02,45.05,45.02,45.05,400.0,33.1318,33.1539,33.1318,33.1539,400.0
2010-10-18 09:30:00,44.98,44.98,44.82,44.89,3500.0,33.1024,33.1024,32.9846,33.0361,3500.0
2010-10-18 09:40:00,45.0,45.01,44.93,44.98,2700.0,33.1171,33.1245,33.0656,33.1024,2700.0
2010-10-18 09:50:00,45.05,45.11,44.99,45.02,1900.0,33.1539,33.198,33.1097,33.1318,1900.0
2010-10-18 10:00:00,45.07,45.07,44.98,45.04,2500.0,33.1686,33.1686,33.1024,33.1465,2500.0
2010-10-18 10:10:00,45.07,45.14,45.07,45.14,3500.0,33.1686,33.2201,33.1686,33.2201,3500.0
2010-10-18 10:20:00,45.08,45.09,45.01,45.03,15700.0,33.176,33.1833,33.1245,33.1392,15700.0
2010-10-18 10:30:00,45.05,45.08,45.02,45.08,13600.0,33.1539,33.176,33.1318,33.176,13600.0
2010-10-18 10:40:00,45.04,45.05,45.03,45.03,1000.0,33.1465,33.1539,33.1392,33.1392,1000.0
2010-10-18 10:50:00,45.06,45.12,45.06,45.12,8500.0,33.1612,33.2054,33.1612,33.2054,8500.0
2010-10-18 11:00:00,45.11,45.14,45.03,45.07,2500.0,33.198,33.2201,33.1392,33.1686,2500.0
2010-10-18 11:10:00,45.01,45.03,45.01,45.03,1200.0,33.1245,33.1392,33.1245,33.1392,1200.0
2010-10-18 11:20:00,45.01,45.02,44.99,45.0,25700.0,33.1245,33.1318,33.1097,33.1171,25700.0
2010-10-18 11:30:00,45.01,45.01,44.95,44.96,19900.0,33.1245,33.1245,33.0803,33.0877,19900.0
2010-10-18 11:40:00,44.97,44.97,44.94,44.95,800.0,33.095,33.095,33.0729,33.0803,800.0
2010-10-18 11:50:00,44.97,45.0,44.94,44.97,3500.0,33.095,33.1171,33.0729,33.095,3500.0
2010-10-18 12:00:00,45.0,45.0,44.99,45.0,47400.0,33.1171,33.1171,33.1097,33.1171,47400.0
2010-10-18 12:10:00,45.0,45.0,44.99,44.99,1100.0,33.1171,33.1171,33.1097,33.1097,1100.0
2010-10-18 12:20:00,44.99,45.0,44.96,44.96,2700.0,33.1097,33.1171,33.0877,33.0877,2700.0
2010-10-18 12:30:00,45.0,45.0,44.96,44.97,600.0,33.1171,33.1171,33.0877,33.095,600.0
2010-10-18 12:40:00,44.97,45.0,44.97,45.0,3500.0,33.095,33.1171,33.095,33.1171,3500.0
2010-10-18 12:50:00,44.99,45.0,44.99,44.99,3600.0,33.1097,33.1171,33.1097,33.1097,3600.0
2010-10-18 13:00:00,45.0,45.0,44.99,45.0,3100.0,33.1171,33.1171,33.1097,33.1171,3100.0
2010-10-18 13:10:00,44.99,45.01,44.99,45.01,323900.0,33.1097,33.1245,33.1097,33.1245,323900.0
2010-10-18 13:20:00,45.0,45.0,44.98,44.99,172200.0,33.1171,33.1171,33.1024,33.1097,172200.0
2010-10-18 13:30:00,44.97,44.99,44.97,44.99,400.0,33.095,33.1097,33.095,33.1097,400.0
2010-10-18 13:40:00,44.98,45.0,44.98,45.0,6300.0,33.1024,33.1171,33.1024,33.1171,6300.0
2010-10-18 13:50:00,44.99,44.99,44.97,44.98,3400.0,33.1097,33.1097,33.095,33.1024,3400.0
2010-10-18 14:00:00,44.99,45.02,44.95,44.98,15100.0,33.1097,33.1318,33.0803,33.1024,15100.0
2010-10-18 14:10:00,44.97,45.02,44.97,45.01,200700.0,33.095,33.1318,33.095,33.1245,200700.0
2010-10-18 14:20:00,45.0,45.07,45.0,45.05,447700.0,33.1171,33.1686,33.1171,33.1539,447700.0
2010-10-18 14:30:00,45.08,45.09,45.05,45.05,1500.0,33.176,33.1833,33.1539,33.1539,1500.0
2010-10-18 14:40:00,45.06,45.06,45.05,45.06,1300.0,33.1612,33.1612,33.1539,33.1612,1300.0
2010-10-18 14:50:00,45.07,45.09,45.05,45.06,1800.0,33.1686,33.1833,33.1539,33.1612,1800.0
2010-10-18 15:00:00,45.09,45.2,45.09,45.2,1200.0,33.1833,33.2643,33.1833,33.2643,1200.0
2010-10-18 15:10:00,45.17,45.18,45.15,45.15,1000.0,33.2422,33.2496,33.2275,33.2275,1000.0
2010-10-18 15:20:00,45.11,45.13,45.1,45.12,2100.0,33.198,33.2128,33.1907,33.2054,2100.0
2010-10-18 15:30:00,45.15,45.2,45.13,45.2,5500.0,33.2275,33.2643,33.2128,33.2643,5500.0
2010-10-18 15:40:00,45.19,45.2,45.16,45.18,1400.0,33.2569,33.2643,33.2348,33.2496,1400.0
2010-10-18 15:50:00,45.14,45.15,45.1,45.12,8000.0,33.2201,33.2275,33.1907,33.2054,8000.0
2010-10-19 09:30:00,44.26,44.45,44.26,44.39,88100.0,32.5725,32.7123,32.5725,32.6682,88100.0
2010-10-19 09:40:00,44.39,44.44,44.36,44.37,10500.0,32.6682,32.705,32.6461,32.6535,10500.0
2010-10-19 09:50:00,44.26,44.31,44.21,44.31,4900.0,32.5725,32.6093,32.5357,32.6093,4900.0
2010-10-19 10:00:00,44.28,44.39,44.27,44.37,1600.0,32.5872,32.6682,32.5799,32.6535,1600.0
2010-10-19 10:10:00,44.41,44.5,44.41,44.5,4400.0,32.6829,32.7491,32.6829,32.7491,4400.0
2010-10-19 10:20:00,44.44,44.44,44.43,44.43,1100.0,32.705,32.705,32.6976,32.6976,1100.0
2010-10-19 10:30:00,44.5,44.52,44.43,44.43,1200.0,32.7491,32.7638,32.6976,32.6976,1200.0
2010-10-19 10:40:00,44.45,44.45,44.45,44.45,100.0,32.7123,32.7123,32.7123,32.7123,100.0
2010-10-19 10:50:00,44.47,44.5,44.46,44.46,10100.0,32.727,32.7491,32.7197,32.7197,10100.0
2010-10-19 11:00:00,44.4,44.4,44.4,44.4,100.0,32.6755,32.6755,32.6755,32.6755,100.0
2010-10-19 11:10:00,44.45,44.48,44.41,44.44,11700.0,32.7123,32.7344,32.6829,32.705,11700.0
2010-10-19 11:20:00,44.43,44.43,44.43,44.43,300.0,32.6976,32.6976,32.6976,32.6976,300.0
2010-10-19 11:30:00,44.48,44.48,44.48,44.48,100.0,32.7344,32.7344,32.7344,32.7344,100.0
2010-10-19 11:40:00,44.6,44.61,44.6,44.61,4300.0,32.8227,32.8301,32.8227,32.8301,4300.0
2010-10-19 11:50:00,44.6,44.6,44.6,44.6,1000.0,32.8227,32.8227,32.8227,32.8227,1000.0
2010-10-19 12:00:00,44.6,44.6,44.6,44.6,100.0,32.8227,32.8227,32.8227,32.8227,100.0
2010-10-19 12:10:00,44.58,44.59,44.54,44.58,1300.0,32.808,32.8154,32.7786,32.808,1300.0
2010-10-19 12:20:00,44.58,44.58,44.58,44.58,0.0,32.808,32.808,32.808,32.808,0.0
2010-10-19 12:30:00,44.47,44.47,44.47,44.47,1100.0,32.727,32.727,32.727,32.727,1100.0
2010-10-19 12:40:00,44.48,44.52,44.48,44.52,2800.0,32.7344,32.7638,32.7344,32.7638,2800.0
2010-10-19 12:50:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:00:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:10:00,44.52,44.52,44.52,44.52,0.0,32.7638,32.7638,32.7638,32.7638,0.0
2010-10-19 13:20:00,44.49,44.49,44.43,44.43,600.0,32.7418,32.7418,32.6976,32.6976,600.0
2010-10-19 13:30:00,44.46,44.46,44.43,44.43,800.0,32.7197,32.7197,32.6976,32.6976,800.0
2010-10-19 13:40:00,44.45,44.45,44.45,44.45,1100.0,32.7123,32.7123,32.7123,32.7123,1100.0
2010-10-19 13:50:00,44.4,44.4,44.25,44.25,1000.0,32.6755,32.6755,32.5651,32.5651,1000.0
2010-10-19 14:00:00,44.22,44.22,44.04,44.07,4000.0,32.5431,32.5431,32.4106,32.4327,4000.0
2010-10-19 14:10:00,44.05,44.13,44.03,44.13,1100.0,32.418,32.4768,32.4032,32.4768,1100.0
2010-10-19 14:20:00,44.12,44.13,44.02,44.11,4200.0,32.4695,32.4768,32.3959,32.4621,4200.0
2010-10-19 14:30:00,44.15,44.15,44.09,44.09,5700.0,32.4915,32.4915,32.4474,32.4474,5700.0
2010-10-19 14:40:00,44.13,44.13,44.13,44.13,200.0,32.4768,32.4768,32.4768,32.4768,200.0
2010-10-19 14:50:00,44.16,44.21,44.16,44.18,800.0,32.4989,32.5357,32.4989,32.5136,800.0
2010-10-19 15:00:00,44.16,44.16,44.13,44.13,400.0,32.4989,32.4989,32.4768,32.4768,400.0
2010-10-19 15:10:00,44.13,44.13,44.13,44.13,0.0,32.4768,32.4768,32.4768,32.4768,0.0
2010-10-19 15:20:00,44.06,44.06,43.99,43.99,2200.0,32.4253,32.4253,32.3738,32.3738,2200.0
2010-10-19 15:30:00,44.01,44.01,44.0,44.0,1000.0,32.3885,32.3885,32.3812,32.3812,1000.0
2010-10-19 15:40:00,44.06,44.06,44.05,44.05,800.0,32.4253,32.4253,32.418,32.418,800.0
2010-10-19 15:50:00,44.11,44.15,44.11,44.15,400.0,32.4621,32.4915,32.4621,32.4915,400.0
2010-10-20 09:30:00,44.43,44.43,44.33,44.35,2400.0,32.6976,32.6976,32.624,32.6387,2400.0
2010-10-20 09:40:00,44.35,44.35,44.35,44.35,0.0,32.6387,32.6387,32.6387,32.6387,0.0
2010-10-20 09:50:00,44.63,44.63,44.53,44.53,1900.0,32.8448,32.8448,32.7712,32.7712,1900.0
2010-10-20 10:00:00,44.48,44.56,44.48,44.55,1000.0,32.7344,32.7933,32.7344,32.7859,1000.0
2010-10-20 10:10:00,44.55,44.55,44.46,44.46,94400.0,32.7859,32.7859,32.7197,32.7197,94400.0
2010-10-20 10:20:00,44.46,44.55,44.46,44.55,2200.0,32.7197,32.7859,32.7197,32.7859,2200.0
2010-10-20 10:30:00,44.61,44.62,44.61,44.62,1100.0,32.8301,32.8374,32.8301,32.8374,1100.0
2010-10-20 10:40:00,44.63,44.74,44.62,44.74,1700.0,32.8448,32.9257,32.8374,32.9257,1700.0
2010-10-20 10:50:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-20 11:00:00,44.71,44.77,44.71,44.77,200.0,32.9037,32.9478,32.9037,32.9478,200.0
2010-10-20 11:10:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-20 11:20:00,44.8,44.87,44.79,44.87,1500.0,32.9699,33.0214,32.9625,33.0214,1500.0
2010-10-20 11:30:00,44.84,44.84,44.8,44.8,1600.0,32.9993,32.9993,32.9699,32.9699,1600.0
2010-10-20 11:40:00,44.81,44.85,44.81,44.81,4500.0,32.9773,33.0067,32.9773,32.9773,4500.0
2010-10-20 11:50:00,44.81,44.81,44.8,44.81,500.0,32.9773,32.9773,32.9699,32.9773,500.0
2010-10-20 12:00:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-20 12:10:00,44.9,44.94,44.9,44.94,600.0,33.0435,33.0729,33.0435,33.0729,600.0
2010-10-20 12:20:00,44.94,44.94,44.94,44.94,0.0,33.0729,33.0729,33.0729,33.0729,0.0
2010-10-20 12:30:00,44.91,44.91,44.91,44.91,100.0,33.0509,33.0509,33.0509,33.0509,100.0
2010-10-20 12:40:00,44.87,44.9,44.86,44.9,4400.0,33.0214,33.0435,33.0141,33.0435,4400.0
2010-10-20 12:50:00,44.88,44.89,44.88,44.89,300.0,33.0288,33.0361,33.0288,33.0361,300.0
2010-10-20 13:00:00,44.89,44.92,44.89,44.92,1300.0,33.0361,33.0582,33.0361,33.0582,1300.0
2010-10-20 13:10:00,44.86,44.95,44.86,44.95,1100.0,33.0141,33.0803,33.0141,33.0803,1100.0
2010-10-20 13:20:00,44.92,44.95,44.92,44.95,900.0,33.0582,33.0803,33.0582,33.0803,900.0
2010-10-20 13:30:00,44.95,44.95,44.95,44.95,100.0,33.0803,33.0803,33.0803,33.0803,100.0
2010-10-20 13:40:00,44.88,44.91,44.88,44.9,2700.0,33.0288,33.0509,33.0288,33.0435,2700.0
2010-10-20 13:50:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-20 14:00:00,44.91,44.91,44.84,44.84,400.0,33.0509,33.0509,32.9993,32.9993,400.0
2010-10-20 14:10:00,44.87,44.88,44.86,44.86,500.0,33.0214,33.0288,33.0141,33.0141,500.0
2010-10-20 14:20:00,44.9,44.91,44.88,44.91,13200.0,33.0435,33.0509,33.0288,33.0509,13200.0
2010-10-20 14:30:00,44.93,44.97,44.93,44.96,1200.0,33.0656,33.095,33.0656,33.0877,1200.0
2010-10-20 14:40:00,44.92,44.92,44.92,44.92,100.0,33.0582,33.0582,33.0582,33.0582,100.0
2010-10-20 14:50:00,44.87,44.89,44.87,44.89,1300.0,33.0214,33.0361,33.0214,33.0361,1300.0
2010-10-20 15:00:00,44.87,44.87,44.87,44.87,100.0,33.0214,33.0214,33.0214,33.0214,100.0
2010-10-20 15:10:00,44.88,44.92,44.88,44.89,4900.0,33.0288,33.0582,33.0288,33.0361,4900.0
2010-10-20 15:20:00,44.91,44.95,44.91,44.95,300.0,33.0509,33.0803,33.0509,33.0803,300.0
2010-10-20 15:30:00,44.89,44.89,44.81,44.85,5800.0,33.0361,33.0361,32.9773,33.0067,5800.0
2010-10-20 15:40:00,44.81,44.84,44.81,44.84,300.0,32.9773,32.9993,32.9773,32.9993,300.0
2010-10-20 15:50:00,44.89,44.89,44.77,44.78,2800.0,33.0361,33.0361,32.9478,32.9552,2800.0
2010-10-21 09:30:00,45.06,45.07,44.9,44.9,12000.0,33.1612,33.1686,33.0435,33.0435,12000.0
2010-10-21 09:40:00,45.02,45.02,45.02,45.02,400.0,33.1318,33.1318,33.1318,33.1318,400.0
2010-10-21 09:50:00,45.0,45.0,45.0,45.0,200.0,33.1171,33.1171,33.1171,33.1171,200.0
2010-10-21 10:00:00,44.95,45.02,44.94,45.02,13600.0,33.0803,33.1318,33.0729,33.1318,13600.0
2010-10-21 10:10:00,45.14,45.14,45.12,45.14,3500.0,33.2201,33.2201,33.2054,33.2201,3500.0
2010-10-21 10:20:00,45.14,45.18,45.14,45.18,5500.0,33.2201,33.2496,33.2201,33.2496,5500.0
2010-10-21 10:30:00,45.12,45.13,45.12,45.13,600.0,33.2054,33.2128,33.2054,33.2128,600.0
2010-10-21 10:40:00,45.16,45.17,45.16,45.17,200.0,33.2348,33.2422,33.2348,33.2422,200.0
2010-10-21 10:50:00,45.16,45.17,45.16,45.17,6700.0,33.2348,33.2422,33.2348,33.2422,6700.0
2010-10-21 11:00:00,45.17,45.17,45.17,45.17,0.0,33.2422,33.2422,33.2422,33.2422,0.0
2010-10-21 11:10:00,45.17,45.17,45.05,45.05,10500.0,33.2422,33.2422,33.1539,33.1539,10500.0
2010-10-21 11:20:00,45.05,45.05,45.05,45.05,0.0,33.1539,33.1539,33.1539,33.1539,0.0
2010-10-21 11:30:00,45.03,45.03,44.89,44.89,1100.0,33.1392,33.1392,33.0361,33.0361,1100.0
2010-10-21 11:40:00,44.84,44.88,44.83,44.88,300.0,32.9993,33.0288,32.992,33.0288,300.0
2010-10-21 11:50:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-21 12:00:00,44.92,44.92,44.92,44.92,100.0,33.0582,33.0582,33.0582,33.0582,100.0
2010-10-21 12:10:00,44.9,44.9,44.9,44.9,3000.0,33.0435,33.0435,33.0435,33.0435,3000.0
2010-10-21 12:20:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-21 12:30:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-21 12:40:00,44.77,44.79,44.73,44.77,2100.0,32.9478,32.9625,32.9184,32.9478,2100.0
2010-10-21 12:50:00,44.77,44.77,44.77,44.77,100.0,32.9478,32.9478,32.9478,32.9478,100.0
2010-10-21 13:00:00,44.81,44.82,44.81,44.82,600.0,32.9773,32.9846,32.9773,32.9846,600.0
2010-10-21 13:10:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:20:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:30:00,44.82,44.82,44.82,44.82,0.0,32.9846,32.9846,32.9846,32.9846,0.0
2010-10-21 13:40:00,44.7,44.7,44.63,44.63,1200.0,32.8963,32.8963,32.8448,32.8448,1200.0
2010-10-21 13:50:00,44.49,44.49,44.46,44.46,800.0,32.7418,32.7418,32.7197,32.7197,800.0
2010-10-21 14:00:00,44.44,44.44,44.44,44.44,200.0,32.705,32.705,32.705,32.705,200.0
2010-10-21 14:10:00,44.5,44.5,44.5,44.5,3300.0,32.7491,32.7491,32.7491,32.7491,3300.0
2010-10-21 14:20:00,44.59,44.59,44.58,44.58,400.0,32.8154,32.8154,32.808,32.808,400.0
2010-10-21 14:30:00,44.57,44.57,44.55,44.55,1200.0,32.8006,32.8006,32.7859,32.7859,1200.0
2010-10-21 14:40:00,44.57,44.63,44.57,44.61,1800.0,32.8006,32.8448,32.8006,32.8301,1800.0
2010-10-21 14:50:00,44.58,44.69,44.58,44.69,1000.0,32.808,32.889,32.808,32.889,1000.0
2010-10-21 15:00:00,44.67,44.67,44.66,44.66,900.0,32.8742,32.8742,32.8669,32.8669,900.0
2010-10-21 15:10:00,44.67,44.75,44.67,44.74,300.0,32.8742,32.9331,32.8742,32.9257,300.0
2010-10-21 15:20:00,44.75,44.78,44.74,44.77,1600.0,32.9331,32.9552,32.9257,32.9478,1600.0
2010-10-21 15:30:00,44.71,44.78,44.71,44.78,700.0,32.9037,32.9552,32.9037,32.9552,700.0
2010-10-21 15:40:00,44.78,44.78,44.78,44.78,0.0,32.9552,32.9552,32.9552,32.9552,0.0
2010-10-21 15:50:00,44.72,44.8,44.71,44.79,4500.0,32.911,32.9699,32.9037,32.9625,4500.0
2010-10-22 09:30:00,44.82,44.89,44.82,44.89,2600.0,32.9846,33.0361,32.9846,33.0361,2600.0
2010-10-22 09:40:00,44.89,44.9,44.89,44.9,4900.0,33.0361,33.0435,33.0361,33.0435,4900.0
2010-10-22 09:50:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-10-22 10:00:00,44.85,44.85,44.82,44.82,1100.0,33.0067,33.0067,32.9846,32.9846,1100.0
2010-10-22 10:10:00,44.8,44.84,44.8,44.84,2000.0,32.9699,32.9993,32.9699,32.9993,2000.0
2010-10-22 10:20:00,44.81,44.81,44.81,44.81,200.0,32.9773,32.9773,32.9773,32.9773,200.0
2010-10-22 10:30:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 10:40:00,44.84,44.86,44.78,44.84,17800.0,32.9993,33.0141,32.9552,32.9993,17800.0
2010-10-22 10:50:00,44.9,44.9,44.9,44.9,5600.0,33.0435,33.0435,33.0435,33.0435,5600.0
2010-10-22 11:00:00,44.85,44.85,44.85,44.85,700.0,33.0067,33.0067,33.0067,33.0067,700.0
2010-10-22 11:10:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 11:20:00,44.8,44.8,44.75,44.75,5100.0,32.9699,32.9699,32.9331,32.9331,5100.0
2010-10-22 11:30:00,44.83,44.85,44.83,44.85,200.0,32.992,33.0067,32.992,33.0067,200.0
2010-10-22 11:40:00,44.84,44.86,44.84,44.84,700.0,32.9993,33.0141,32.9993,32.9993,700.0
2010-10-22 11:50:00,44.84,44.84,44.84,44.84,0.0,32.9993,32.9993,32.9993,32.9993,0.0
2010-10-22 12:00:00,44.76,44.76,44.76,44.76,300.0,32.9405,32.9405,32.9405,32.9405,300.0
2010-10-22 12:10:00,44.82,44.82,44.81,44.81,700.0,32.9846,32.9846,32.9773,32.9773,700.0
2010-10-22 12:20:00,44.81,44.81,44.81,44.81,0.0,32.9773,32.9773,32.9773,32.9773,0.0
2010-10-22 12:30:00,44.88,44.9,44.88,44.9,200.0,33.0288,33.0435,33.0288,33.0435,200.0
2010-10-22 12:40:00,44.9,44.9,44.9,44.9,0.0,33.0435,33.0435,33.0435,33.0435,0.0
2010-10-22 12:50:00,44.83,44.83,44.83,44.83,100.0,32.992,32.992,32.992,32.992,100.0
2010-10-22 13:00:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 13:10:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-22 13:20:00,44.86,44.86,44.85,44.85,2900.0,33.0141,33.0141,33.0067,33.0067,2900.0
2010-10-22 13:30:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:40:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-10-22 13:50:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 14:00:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-22 14:10:00,44.8,44.8,44.8,44.8,1000.0,32.9699,32.9699,32.9699,32.9699,1000.0
2010-10-22 14:20:00,44.83,44.83,44.83,44.83,200.0,32.992,32.992,32.992,32.992,200.0
2010-10-22 14:30:00,44.81,44.81,44.81,44.81,700.0,32.9773,32.9773,32.9773,32.9773,700.0
2010-10-22 14:40:00,44.8,44.87,44.8,44.87,2000.0,32.9699,33.0214,32.9699,33.0214,2000.0
2010-10-22 14:50:00,44.83,44.83,44.83,44.83,200.0,32.992,32.992,32.992,32.992,200.0
2010-10-22 15:00:00,44.83,44.83,44.83,44.83,500.0,32.992,32.992,32.992,32.992,500.0
2010-10-22 15:10:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:20:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-10-22 15:30:00,44.8,44.8,44.8,44.8,100.0,32.9699,32.9699,32.9699,32.9699,100.0
2010-10-22 15:40:00,44.8,44.84,44.8,44.8,4300.0,32.9699,32.9993,32.9699,32.9699,4300.0
2010-10-22 15:50:00,44.8,44.87,44.79,44.86,4400.0,32.9699,33.0214,32.9625,33.0141,4400.0
2010-10-25 09:30:00,45.37,45.38,45.27,45.33,5700.0,33.3894,33.3967,33.3158,33.36,5700.0
2010-10-25 09:40:00,45.36,45.36,45.25,45.36,14100.0,33.382,33.382,33.3011,33.382,14100.0
2010-10-25 09:50:00,45.35,45.42,45.35,45.42,2800.0,33.3747,33.4262,33.3747,33.4262,2800.0
2010-10-25 10:00:00,45.41,45.41,45.35,45.35,2100.0,33.4188,33.4188,33.3747,33.3747,2100.0
2010-10-25 10:10:00,45.41,45.41,45.4,45.41,4200.0,33.4188,33.4188,33.4115,33.4188,4200.0
2010-10-25 10:20:00,45.36,45.41,45.36,45.39,11500.0,33.382,33.4188,33.382,33.4041,11500.0
2010-10-25 10:30:00,45.3,45.33,45.2,45.2,8700.0,33.3379,33.36,33.2643,33.2643,8700.0
2010-10-25 10:40:00,45.24,45.24,45.24,45.24,100.0,33.2937,33.2937,33.2937,33.2937,100.0
2010-10-25 10:50:00,45.19,45.19,45.16,45.17,700.0,33.2569,33.2569,33.2348,33.2422,700.0
2010-10-25 11:00:00,45.18,45.18,45.12,45.12,300.0,33.2496,33.2496,33.2054,33.2054,300.0
2010-10-25 11:10:00,45.17,45.22,45.17,45.22,1600.0,33.2422,33.279,33.2422,33.279,1600.0
2010-10-25 11:20:00,45.24,45.25,45.2,45.2,5200.0,33.2937,33.3011,33.2643,33.2643,5200.0
2010-10-25 11:30:00,45.2,45.2,45.2,45.2,0.0,33.2643,33.2643,33.2643,33.2643,0.0
2010-10-25 11:40:00,45.21,45.21,45.18,45.18,1500.0,33.2716,33.2716,33.2496,33.2496,1500.0
2010-10-25 11:50:00,45.19,45.19,45.18,45.19,400.0,33.2569,33.2569,33.2496,33.2569,400.0
2010-10-25 12:00:00,45.15,45.15,45.15,45.15,100.0,33.2275,33.2275,33.2275,33.2275,100.0
2010-10-25 12:10:00,45.16,45.16,45.16,45.16,100.0,33.2348,33.2348,33.2348,33.2348,100.0
2010-10-25 12:20:00,45.08,45.1,45.07,45.1,4500.0,33.176,33.1907,33.1686,33.1907,4500.0
2010-10-25 12:30:00,45.1,45.13,45.09,45.13,2500.0,33.1907,33.2128,33.1833,33.2128,2500.0
2010-10-25 12:40:00,45.14,45.14,45.09,45.13,2000.0,33.2201,33.2201,33.1833,33.2128,2000.0
2010-10-25 12:50:00,45.13,45.14,45.1,45.1,3400.0,33.2128,33.2201,33.1907,33.1907,3400.0
2010-10-25 13:00:00,45.1,45.13,45.08,45.13,1400.0,33.1907,33.2128,33.176,33.2128,1400.0
2010-10-25 13:10:00,45.13,45.16,45.13,45.15,1400.0,33.2128,33.2348,33.2128,33.2275,1400.0
2010-10-25 13:20:00,45.19,45.22,45.18,45.22,1400.0,33.2569,33.279,33.2496,33.279,1400.0
2010-10-25 13:30:00,45.19,45.2,45.18,45.18,1300.0,33.2569,33.2643,33.2496,33.2496,1300.0
2010-10-25 13:40:00,45.19,45.21,45.19,45.21,2400.0,33.2569,33.2716,33.2569,33.2716,2400.0
2010-10-25 13:50:00,45.19,45.19,45.14,45.14,4800.0,33.2569,33.2569,33.2201,33.2201,4800.0
2010-10-25 14:00:00,45.14,45.19,45.14,45.19,6700.0,33.2201,33.2569,33.2201,33.2569,6700.0
2010-10-25 14:10:00,45.19,45.2,45.16,45.19,1800.0,33.2569,33.2643,33.2348,33.2569,1800.0
2010-10-25 14:20:00,45.21,45.21,45.19,45.2,600.0,33.2716,33.2716,33.2569,33.2643,600.0
2010-10-25 14:30:00,45.22,45.23,45.11,45.11,1100.0,33.279,33.2864,33.198,33.198,1100.0
2010-10-25 14:40:00,45.15,45.15,45.08,45.13,1700.0,33.2275,33.2275,33.176,33.2128,1700.0
2010-10-25 14:50:00,45.14,45.17,45.13,45.16,700.0,33.2201,33.2422,33.2128,33.2348,700.0
2010-10-25 15:00:00,45.16,45.19,45.16,45.18,600.0,33.2348,33.2569,33.2348,33.2496,600.0
2010-10-25 15:10:00,45.17,45.2,45.15,45.15,8300.0,33.2422,33.2643,33.2275,33.2275,8300.0
2010-10-25 15:20:00,45.14,45.23,45.12,45.22,45800.0,33.2201,33.2864,33.2054,33.279,45800.0
2010-10-25 15:30:00,45.21,45.25,45.13,45.13,800.0,33.2716,33.3011,33.2128,33.2128,800.0
2010-10-25 15:40:00,45.0,45.0,45.0,45.0,200.0,33.1171,33.1171,33.1171,33.1171,200.0
2010-10-25 15:50:00,45.02,45.02,45.02,45.02,500.0,33.1318,33.1318,33.1318,33.1318,500.0
2010-10-26 09:30:00,44.76,44.76,44.62,44.64,2800.0,32.9405,32.9405,32.8374,32.8522,2800.0
2010-10-26 09:40:00,44.67,44.7,44.66,44.68,600.0,32.8742,32.8963,32.8669,32.8816,600.0
2010-10-26 09:50:00,44.69,44.69,44.64,44.64,500.0,32.889,32.889,32.8522,32.8522,500.0
2010-10-26 10:00:00,44.73,44.77,44.72,44.77,3700.0,32.9184,32.9478,32.911,32.9478,3700.0
2010-10-26 10:10:00,44.76,44.87,44.76,44.87,24300.0,32.9405,33.0214,32.9405,33.0214,24300.0
2010-10-26 10:20:00,44.88,44.96,44.88,44.91,68800.0,33.0288,33.0877,33.0288,33.0509,68800.0
2010-10-26 10:30:00,44.87,44.87,44.86,44.86,200.0,33.0214,33.0214,33.0141,33.0141,200.0
2010-10-26 10:40:00,44.82,44.82,44.82,44.82,200.0,32.9846,32.9846,32.9846,32.9846,200.0
2010-10-26 10:50:00,44.85,44.89,44.84,44.85,1700.0,33.0067,33.0361,32.9993,33.0067,1700.0
2010-10-26 11:00:00,44.95,44.97,44.84,44.85,9100.0,33.0803,33.095,32.9993,33.0067,9100.0
2010-10-26 11:10:00,44.82,44.85,44.81,44.85,2300.0,32.9846,33.0067,32.9773,33.0067,2300.0
2010-10-26 11:20:00,44.87,44.94,44.87,44.94,1500.0,33.0214,33.0729,33.0214,33.0729,1500.0
2010-10-26 11:30:00,44.92,44.92,44.9,44.9,1200.0,33.0582,33.0582,33.0435,33.0435,1200.0
2010-10-26 11:40:00,44.89,44.94,44.89,44.93,2300.0,33.0361,33.0729,33.0361,33.0656,2300.0
2010-10-26 11:50:00,44.95,44.95,44.95,44.95,300.0,33.0803,33.0803,33.0803,33.0803,300.0
2010-10-26 12:00:00,44.97,44.97,44.95,44.95,500.0,33.095,33.095,33.0803,33.0803,500.0
2010-10-26 12:10:00,44.93,44.93,44.93,44.93,300.0,33.0656,33.0656,33.0656,33.0656,300.0
2010-10-26 12:20:00,44.93,44.93,44.93,44.93,0.0,33.0656,33.0656,33.0656,33.0656,0.0
2010-10-26 12:30:00,44.93,44.93,44.9,44.9,800.0,33.0656,33.0656,33.0435,33.0435,800.0
2010-10-26 12:40:00,44.89,44.91,44.88,44.91,2900.0,33.0361,33.0509,33.0288,33.0509,2900.0
2010-10-26 12:50:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:00:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:10:00,44.91,44.91,44.91,44.91,0.0,33.0509,33.0509,33.0509,33.0509,0.0
2010-10-26 13:20:00,44.94,44.95,44.89,44.89,5800.0,33.0729,33.0803,33.0361,33.0361,5800.0
2010-10-26 13:30:00,44.89,44.89,44.89,44.89,0.0,33.0361,33.0361,33.0361,33.0361,0.0
2010-10-26 13:40:00,44.9,44.9,44.9,44.9,1800.0,33.0435,33.0435,33.0435,33.0435,1800.0
2010-10-26 13:50:00,44.88,44.88,44.88,44.88,600.0,33.0288,33.0288,33.0288,33.0288,600.0
2010-10-26 14:00:00,44.81,44.81,44.77,44.77,200.0,32.9773,32.9773,32.9478,32.9478,200.0
2010-10-26 14:10:00,44.77,44.77,44.73,44.76,800.0,32.9478,32.9478,32.9184,32.9405,800.0
2010-10-26 14:20:00,44.77,44.77,44.77,44.77,400.0,32.9478,32.9478,32.9478,32.9478,400.0
2010-10-26 14:30:00,44.8,44.8,44.76,44.76,1400.0,32.9699,32.9699,32.9405,32.9405,1400.0
2010-10-26 14:40:00,44.8,44.85,44.8,44.83,1400.0,32.9699,33.0067,32.9699,32.992,1400.0
2010-10-26 14:50:00,44.86,44.86,44.86,44.86,700.0,33.0141,33.0141,33.0141,33.0141,700.0
2010-10-26 15:00:00,44.88,44.89,44.88,44.89,1400.0,33.0288,33.0361,33.0288,33.0361,1400.0
2010-10-26 15:10:00,44.87,44.91,44.87,44.91,300.0,33.0214,33.0509,33.0214,33.0509,300.0
2010-10-26 15:20:00,44.98,44.98,44.98,44.98,100.0,33.1024,33.1024,33.1024,33.1024,100.0
2010-10-26 15:30:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-26 15:40:00,44.89,44.89,44.89,44.89,1400.0,33.0361,33.0361,33.0361,33.0361,1400.0
2010-10-26 15:50:00,44.86,44.93,44.86,44.93,2200.0,33.0141,33.0656,33.0141,33.0656,2200.0
2010-10-27 09:30:00,44.6,44.6,44.52,44.57,1800.0,32.8227,32.8227,32.7638,32.8006,1800.0
2010-10-27 09:40:00,44.59,44.62,44.54,44.54,10700.0,32.8154,32.8374,32.7786,32.7786,10700.0
2010-10-27 09:50:00,44.57,44.62,44.57,44.61,8700.0,32.8006,32.8374,32.8006,32.8301,8700.0
2010-10-27 10:00:00,44.62,44.62,44.53,44.53,8900.0,32.8374,32.8374,32.7712,32.7712,8900.0
2010-10-27 10:10:00,44.54,44.54,44.51,44.53,7200.0,32.7786,32.7786,32.7565,32.7712,7200.0
2010-10-27 10:20:00,44.52,44.53,44.4,44.4,8500.0,32.7638,32.7712,32.6755,32.6755,8500.0
2010-10-27 10:30:00,44.44,44.46,44.41,44.42,10900.0,32.705,32.7197,32.6829,32.6902,10900.0
2010-10-27 10:40:00,44.46,44.47,44.42,44.45,1700.0,32.7197,32.727,32.6902,32.7123,1700.0
2010-10-27 10:50:00,44.38,44.39,44.3,44.3,2400.0,32.6608,32.6682,32.6019,32.6019,2400.0
2010-10-27 11:00:00,44.28,44.28,44.25,44.25,500.0,32.5872,32.5872,32.5651,32.5651,500.0
2010-10-27 11:10:00,44.25,44.25,44.25,44.25,200.0,32.5651,32.5651,32.5651,32.5651,200.0
2010-10-27 11:20:00,44.32,44.32,44.32,44.32,300.0,32.6167,32.6167,32.6167,32.6167,300.0
2010-10-27 11:30:00,44.33,44.33,44.33,44.33,100.0,32.624,32.624,32.624,32.624,100.0
2010-10-27 11:40:00,44.39,44.4,44.36,44.39,12900.0,32.6682,32.6755,32.6461,32.6682,12900.0
2010-10-27 11:50:00,44.4,44.4,44.39,44.39,800.0,32.6755,32.6755,32.6682,32.6682,800.0
2010-10-27 12:00:00,44.4,44.4,44.38,44.38,500.0,32.6755,32.6755,32.6608,32.6608,500.0
2010-10-27 12:10:00,44.38,44.38,44.38,44.38,0.0,32.6608,32.6608,32.6608,32.6608,0.0
2010-10-27 12:20:00,44.34,44.35,44.33,44.33,900.0,32.6314,32.6387,32.624,32.624,900.0
2010-10-27 12:30:00,44.34,44.34,44.34,44.34,400.0,32.6314,32.6314,32.6314,32.6314,400.0
2010-10-27 12:40:00,44.3,44.3,44.3,44.3,300.0,32.6019,32.6019,32.6019,32.6019,300.0
2010-10-27 12:50:00,44.3,44.3,44.3,44.3,100.0,32.6019,32.6019,32.6019,32.6019,100.0
2010-10-27 13:00:00,44.31,44.33,44.31,44.33,400.0,32.6093,32.624,32.6093,32.624,400.0
2010-10-27 13:10:00,44.28,44.28,44.21,44.21,900.0,32.5872,32.5872,32.5357,32.5357,900.0
2010-10-27 13:20:00,44.22,44.22,44.22,44.22,300.0,32.5431,32.5431,32.5431,32.5431,300.0
2010-10-27 13:30:00,44.29,44.29,44.29,44.29,2200.0,32.5946,32.5946,32.5946,32.5946,2200.0
2010-10-27 13:40:00,44.26,44.29,44.26,44.28,4900.0,32.5725,32.5946,32.5725,32.5872,4900.0
2010-10-27 13:50:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 14:00:00,44.28,44.28,44.28,44.28,0.0,32.5872,32.5872,32.5872,32.5872,0.0
2010-10-27 14:10:00,44.38,44.41,44.38,44.39,1500.0,32.6608,32.6829,32.6608,32.6682,1500.0
2010-10-27 14:20:00,44.39,44.39,44.39,44.39,0.0,32.6682,32.6682,32.6682,32.6682,0.0
2010-10-27 14:30:00,44.34,44.41,44.32,44.4,1100.0,32.6314,32.6829,32.6167,32.6755,1100.0
2010-10-27 14:40:00,44.45,44.48,44.43,44.43,2000.0,32.7123,32.7344,32.6976,32.6976,2000.0
2010-10-27 14:50:00,44.45,44.45,44.45,44.45,200.0,32.7123,32.7123,32.7123,32.7123,200.0
2010-10-27 15:00:00,44.45,44.45,44.45,44.45,100.0,32.7123,32.7123,32.7123,32.7123,100.0
2010-10-27 15:10:00,44.45,44.45,44.39,44.44,8600.0,32.7123,32.7123,32.6682,32.705,8600.0
2010-10-27 15:20:00,44.42,44.44,44.42,44.44,1300.0,32.6902,32.705,32.6902,32.705,1300.0
2010-10-27 15:30:00,44.44,44.44,44.44,44.44,0.0,32.705,32.705,32.705,32.705,0.0
2010-10-27 15:40:00,44.54,44.54,44.54,44.54,100.0,32.7786,32.7786,32.7786,32.7786,100.0
2010-10-27 15:50:00,44.55,44.62,44.55,44.6,4400.0,32.7859,32.8374,32.7859,32.8227,4400.0
2010-10-28 09:30:00,45.0,45.0,44.94,44.98,11300.0,33.1171,33.1171,33.0729,33.1024,11300.0
2010-10-28 09:40:00,44.98,44.98,44.98,44.98,0.0,33.1024,33.1024,33.1024,33.1024,0.0
2010-10-28 09:50:00,44.86,44.86,44.83,44.83,5500.0,33.0141,33.0141,32.992,32.992,5500.0
2010-10-28 10:00:00,44.83,44.92,44.83,44.91,3300.0,32.992,33.0582,32.992,33.0509,3300.0
2010-10-28 10:10:00,44.91,44.92,44.75,44.75,1500.0,33.0509,33.0582,32.9331,32.9331,1500.0
2010-10-28 10:20:00,44.7,44.7,44.7,44.7,200.0,32.8963,32.8963,32.8963,32.8963,200.0
2010-10-28 10:30:00,44.69,44.7,44.62,44.63,17500.0,32.889,32.8963,32.8374,32.8448,17500.0
2010-10-28 10:40:00,44.62,44.67,44.62,44.67,2700.0,32.8374,32.8742,32.8374,32.8742,2700.0
2010-10-28 10:50:00,44.68,44.69,44.66,44.68,1200.0,32.8816,32.889,32.8669,32.8816,1200.0
2010-10-28 11:00:00,44.66,44.73,44.66,44.73,700.0,32.8669,32.9184,32.8669,32.9184,700.0
2010-10-28 11:10:00,44.72,44.81,44.72,44.78,1000.0,32.911,32.9773,32.911,32.9552,1000.0
2010-10-28 11:20:00,44.73,44.8,44.73,44.8,500.0,32.9184,32.9699,32.9184,32.9699,500.0
2010-10-28 11:30:00,44.8,44.8,44.8,44.8,0.0,32.9699,32.9699,32.9699,32.9699,0.0
2010-10-28 11:40:00,44.74,44.75,44.74,44.75,400.0,32.9257,32.9331,32.9257,32.9331,400.0
2010-10-28 11:50:00,44.72,44.76,44.72,44.72,10100.0,32.911,32.9405,32.911,32.911,10100.0
2010-10-28 12:00:00,44.66,44.66,44.64,44.64,300.0,32.8669,32.8669,32.8522,32.8522,300.0
2010-10-28 12:10:00,44.64,44.64,44.64,44.64,100.0,32.8522,32.8522,32.8522,32.8522,100.0
2010-10-28 12:20:00,44.68,44.68,44.61,44.61,500.0,32.8816,32.8816,32.8301,32.8301,500.0
2010-10-28 12:30:00,44.61,44.61,44.61,44.61,0.0,32.8301,32.8301,32.8301,32.8301,0.0
2010-10-28 12:40:00,44.64,44.64,44.63,44.63,1200.0,32.8522,32.8522,32.8448,32.8448,1200.0
2010-10-28 12:50:00,44.66,44.66,44.63,44.63,700.0,32.8669,32.8669,32.8448,32.8448,700.0
2010-10-28 13:00:00,44.63,44.63,44.63,44.63,0.0,32.8448,32.8448,32.8448,32.8448,0.0
2010-10-28 13:10:00,44.75,44.81,44.75,44.81,300.0,32.9331,32.9773,32.9331,32.9773,300.0
2010-10-28 13:20:00,44.77,44.77,44.69,44.69,3200.0,32.9478,32.9478,32.889,32.889,3200.0
2010-10-28 13:30:00,44.69,44.69,44.69,44.69,100.0,32.889,32.889,32.889,32.889,100.0
2010-10-28 13:40:00,44.7,44.7,44.7,44.7,400.0,32.8963,32.8963,32.8963,32.8963,400.0
2010-10-28 13:50:00,44.7,44.7,44.7,44.7,1900.0,32.8963,32.8963,32.8963,32.8963,1900.0
2010-10-28 14:00:00,44.7,44.7,44.7,44.7,22700.0,32.8963,32.8963,32.8963,32.8963,22700.0
2010-10-28 14:10:00,44.7,44.76,44.7,44.76,19900.0,32.8963,32.9405,32.8963,32.9405,19900.0
2010-10-28 14:20:00,44.76,44.76,44.74,44.74,3800.0,32.9405,32.9405,32.9257,32.9257,3800.0
2010-10-28 14:30:00,44.74,44.82,44.74,44.76,4800.0,32.9257,32.9846,32.9257,32.9405,4800.0
2010-10-28 14:40:00,44.78,44.78,44.73,44.73,2100.0,32.9552,32.9552,32.9184,32.9184,2100.0
2010-10-28 14:50:00,44.75,44.82,44.75,44.82,29700.0,32.9331,32.9846,32.9331,32.9846,29700.0
2010-10-28 15:00:00,44.79,44.83,44.79,44.83,300.0,32.9625,32.992,32.9625,32.992,300.0
2010-10-28 15:10:00,44.83,44.86,44.82,44.82,3100.0,32.992,33.0141,32.9846,32.9846,3100.0
2010-10-28 15:20:00,44.76,44.76,44.73,44.73,3500.0,32.9405,32.9405,32.9184,32.9184,3500.0
2010-10-28 15:30:00,44.82,44.89,44.82,44.89,1100.0,32.9846,33.0361,32.9846,33.0361,1100.0
2010-10-28 15:40:00,44.85,44.89,44.85,44.87,500.0,33.0067,33.0361,33.0067,33.0214,500.0
2010-10-28 15:50:00,44.86,44.87,44.83,44.83,6700.0,33.0141,33.0214,32.992,32.992,6700.0
2010-10-29 09:30:00,44.79,44.79,44.79,44.79,5700.0,32.9625,32.9625,32.9625,32.9625,5700.0
2010-10-29 09:40:00,44.74,44.74,44.74,44.74,1900.0,32.9257,32.9257,32.9257,32.9257,1900.0
2010-10-29 09:50:00,44.74,44.74,44.74,44.74,0.0,32.9257,32.9257,32.9257,32.9257,0.0
2010-10-29 10:00:00,44.77,44.77,44.77,44.77,200.0,32.9478,32.9478,32.9478,32.9478,200.0
2010-10-29 10:10:00,44.84,44.84,44.84,44.84,200.0,32.9993,32.9993,32.9993,32.9993,200.0
2010-10-29 10:20:00,44.88,44.88,44.87,44.87,2300.0,33.0288,33.0288,33.0214,33.0214,2300.0
2010-10-29 10:30:00,44.87,44.88,44.87,44.88,16900.0,33.0214,33.0288,33.0214,33.0288,16900.0
2010-10-29 10:40:00,44.88,44.88,44.88,44.88,0.0,33.0288,33.0288,33.0288,33.0288,0.0
2010-10-29 10:50:00,44.76,44.76,44.76,44.76,200.0,32.9405,32.9405,32.9405,32.9405,200.0
2010-10-29 11:00:00,44.88,44.88,44.86,44.86,500.0,33.0288,33.0288,33.0141,33.0141,500.0
2010-10-29 11:10:00,44.86,44.86,44.86,44.86,100.0,33.0141,33.0141,33.0141,33.0141,100.0
2010-10-29 11:20:00,44.87,44.87,44.86,44.86,400.0,33.0214,33.0214,33.0141,33.0141,400.0
2010-10-29 11:30:00,44.75,44.75,44.75,44.75,100.0,32.9331,32.9331,32.9331,32.9331,100.0
2010-10-29 11:40:00,44.74,44.79,44.74,44.79,900.0,32.9257,32.9625,32.9257,32.9625,900.0
2010-10-29 11:50:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:00:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:10:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:20:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:30:00,44.79,44.79,44.79,44.79,0.0,32.9625,32.9625,32.9625,32.9625,0.0
2010-10-29 12:40:00,44.89,44.89,44.85,44.85,700.0,33.0361,33.0361,33.0067,33.0067,700.0
2010-10-29 12:50:00,44.85,44.85,44.85,44.85,300.0,33.0067,33.0067,33.0067,33.0067,300.0
2010-10-29 13:00:00,44.83,44.86,44.83,44.86,300.0,32.992,33.0141,32.992,33.0141,300.0
2010-10-29 13:10:00,44.85,44.85,44.85,44.85,200.0,33.0067,33.0067,33.0067,33.0067,200.0
2010-10-29 13:20:00,44.82,44.84,44.81,44.82,8800.0,32.9846,32.9993,32.9773,32.9846,8800.0
2010-10-29 13:30:00,44.84,44.84,44.84,44.84,100.0,32.9993,32.9993,32.9993,32.9993,100.0
2010-10-29 13:40:00,44.82,44.82,44.82,44.82,200.0,32.9846,32.9846,32.9846,32.9846,200.0
2010-10-29 13:50:00,44.85,44.86,44.84,44.86,2000.0,33.0067,33.0141,32.9993,33.0141,2000.0
2010-10-29 14:00:00,44.87,44.87,44.85,44.87,2100.0,33.0214,33.0214,33.0067,33.0214,2100.0
2010-10-29 14:10:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 14:20:00,44.87,44.87,44.85,44.85,500.0,33.0214,33.0214,33.0067,33.0067,500.0
2010-10-29 14:30:00,44.82,44.84,44.8,44.84,1100.0,32.9846,32.9993,32.9699,32.9993,1100.0
2010-10-29 14:40:00,44.81,44.81,44.81,44.81,200.0,32.9773,32.9773,32.9773,32.9773,200.0
2010-10-29 14:50:00,44.8,44.84,44.8,44.8,1400.0,32.9699,32.9993,32.9699,32.9699,1400.0
2010-10-29 15:00:00,44.84,44.84,44.81,44.81,400.0,32.9993,32.9993,32.9773,32.9773,400.0
2010-10-29 15:10:00,44.85,44.85,44.83,44.83,1000.0,33.0067,33.0067,32.992,32.992,1000.0
2010-10-29 15:20:00,44.86,44.88,44.86,44.88,200.0,33.0141,33.0288,33.0141,33.0288,200.0
2010-10-29 15:30:00,44.85,44.87,44.85,44.87,200.0,33.0067,33.0214,33.0067,33.0214,200.0
2010-10-29 15:40:00,44.87,44.87,44.87,44.87,0.0,33.0214,33.0214,33.0214,33.0214,0.0
2010-10-29 15:50:00,44.87,44.87,44.84,44.86,900.0,33.0214,33.0214,32.9993,33.0141,900.0
2010-11-01 09:30:00,45.08,45.1,45.0,45.08,11700.0,33.176,33.1907,33.1171,33.176,11700.0
2010-11-01 09:40:00,45.1,45.18,45.1,45.11,7500.0,33.1907,33.2496,33.1907,33.198,7500.0
2010-11-01 09:50:00,45.11,45.17,45.09,45.15,5600.0,33.198,33.2422,33.1833,33.2275,5600.0
2010-11-01 10:00:00,45.13,45.23,45.13,45.23,4000.0,33.2128,33.2864,33.2128,33.2864,4000.0
2010-11-01 10:10:00,45.16,45.23,45.16,45.21,3500.0,33.2348,33.2864,33.2348,33.2716,3500.0
2010-11-01 10:20:00,45.2,45.22,45.12,45.13,6500.0,33.2643,33.279,33.2054,33.2128,6500.0
2010-11-01 10:30:00,45.14,45.18,45.08,45.08,6300.0,33.2201,33.2496,33.176,33.176,6300.0
2010-11-01 10:40:00,45.13,45.18,45.08,45.18,4500.0,33.2128,33.2496,33.176,33.2496,4500.0
2010-11-01 10:50:00,45.21,45.22,45.1,45.15,3100.0,33.2716,33.279,33.1907,33.2275,3100.0
2010-11-01 11:00:00,45.07,45.07,45.0,45.06,2700.0,33.1686,33.1686,33.1171,33.1612,2700.0
2010-11-01 11:10:00,45.06,45.09,45.0,45.02,10700.0,33.1612,33.1833,33.1171,33.1318,10700.0
2010-11-01 11:20:00,45.02,45.04,44.93,44.95,7500.0,33.1318,33.1465,33.0656,33.0803,7500.0
2010-11-01 11:30:00,44.92,44.95,44.85,44.91,1500.0,33.0582,33.0803,33.0067,33.0509,1500.0
2010-11-01 11:40:00,44.93,44.96,44.93,44.96,2200.0,33.0656,33.0877,33.0656,33.0877,2200.0
2010-11-01 11:50:00,44.99,45.02,44.98,45.02,4300.0,33.1097,33.1318,33.1024,33.1318,4300.0
2010-11-01 12:00:00,45.04,45.04,44.99,44.99,2500.0,33.1465,33.1465,33.1097,33.1097,2500.0
2010-11-01 12:10:00,44.96,45.03,44.96,45.03,3000.0,33.0877,33.1392,33.0877,33.1392,3000.0
2010-11-01 12:20:00,45.02,45.06,45.02,45.05,7600.0,33.1318,33.1612,33.1318,33.1539,7600.0
2010-11-01 12:30:00,45.03,45.03,44.96,44.96,1400.0,33.1392,33.1392,33.0877,33.0877,1400.0
2010-11-01 12:40:00,45.0,45.01,44.95,44.95,1900.0,33.1171,33.1245,33.0803,33.0803,1900.0
2010-11-01 12:50:00,44.93,44.95,44.92,44.95,3700.0,33.0656,33.0803,33.0582,33.0803,3700.0
2010-11-01 13:00:00,44.98,44.98,44.88,44.94,2300.0,33.1024,33.1024,33.0288,33.0729,2300.0
2010-11-01 13:10:00,44.95,44.98,44.93,44.93,2200.0,33.0803,33.1024,33.0656,33.0656,2200.0
2010-11-01 13:20:00,44.98,44.98,44.89,44.94,6000.0,33.1024,33.1024,33.0361,33.0729,6000.0
2010-11-01 13:30:00,44.95,45.0,44.93,45.0,2200.0,33.0803,33.1171,33.0656,33.1171,2200.0
2010-11-01 13:40:00,44.95,45.01,44.95,44.99,1400.0,33.0803,33.1245,33.0803,33.1097,1400.0
2010-11-01 13:50:00,45.03,45.04,45.0,45.01,1700.0,33.1392,33.1465,33.1171,33.1245,1700.0
2010-11-01 14:00:00,45.01,45.01,44.91,44.97,12000.0,33.1245,33.1245,33.0509,33.095,12000.0
2010-11-01 14:10:00,44.98,44.98,44.91,44.93,2400.0,33.1024,33.1024,33.0509,33.0656,2400.0
2010-11-01 14:20:00,44.96,44.98,44.9,44.93,2600.0,33.0877,33.1024,33.0435,33.0656,2600.0
2010-11-01 14:30:00,44.93,44.93,44.84,44.88,1000.0,33.0656,33.0656,32.9993,33.0288,1000.0
2010-11-01 14:40:00,44.77,44.85,44.77,44.84,4600.0,32.9478,33.0067,32.9478,32.9993,4600.0
2010-11-01 14:50:00,44.83,44.85,44.81,44.84,2400.0,32.992,33.0067,32.9773,32.9993,2400.0
2010-11-01 15:00:00,44.8,44.81,44.67,44.67,2900.0,32.9699,32.9773,32.8742,32.8742,2900.0
2010-11-01 15:10:00,44.68,44.69,44.64,44.64,2900.0,32.8816,32.889,32.8522,32.8522,2900.0
2010-11-01 15:20:00,44.67,44.76,44.67,44.75,5700.0,32.8742,32.9405,32.8742,32.9331,5700.0
2010-11-01 15:30:00,44.76,44.77,44.74,44.74,2900.0,32.9405,32.9478,32.9257,32.9257,2900.0
2010-11-01 15:40:00,44.77,44.84,44.76,44.82,4400.0,32.9478,32.9993,32.9405,32.9846,4400.0
2010-11-01 15:50:00,44.81,44.89,44.79,44.89,10000.0,32.9773,33.0361,32.9625,33.0361,10000.0
2010-11-02 09:30:00,45.33,45.42,45.33,45.35,22000.0,33.36,33.4262,33.36,33.3747,22000.0
2010-11-02 09:40:00,45.35,45.4,45.32,45.4,1600.0,33.3747,33.4115,33.3526,33.4115,1600.0
2010-11-02 09:50:00,45.4,45.4,45.37,45.38,500.0,33.4115,33.4115,33.3894,33.3967,500.0
2010-11-02 10:00:00,45.39,45.39,45.39,45.39,1100.0,33.4041,33.4041,33.4041,33.4041,1100.0
2010-11-02 10:10:00,45.35,45.36,45.3,45.3,5900.0,33.3747,33.382,33.3379,33.3379,5900.0
2010-11-02 10:20:00,45.34,45.35,45.34,45.35,500.0,33.3673,33.3747,33.3673,33.3747,500.0
2010-11-02 10:30:00,45.3,45.3,45.24,45.24,900.0,33.3379,33.3379,33.2937,33.2937,900.0
2010-11-02 10:40:00,45.29,45.34,45.29,45.33,63800.0,33.3305,33.3673,33.3305,33.36,63800.0
2010-11-02 10:50:00,45.34,45.34,45.34,45.34,200.0,33.3673,33.3673,33.3673,33.3673,200.0
2010-11-02 11:00:00,45.3,45.37,45.3,45.37,3100.0,33.3379,33.3894,33.3379,33.3894,3100.0
2010-11-02 11:10:00,45.35,45.37,45.34,45.37,4500.0,33.3747,33.3894,33.3673,33.3894,4500.0
2010-11-02 11:20:00,45.38,45.38,45.38,45.38,700.0,33.3967,33.3967,33.3967,33.3967,700.0
2010-11-02 11:30:00,45.37,45.38,45.33,45.38,14600.0,33.3894,33.3967,33.36,33.3967,14600.0
2010-11-02 11:40:00,45.35,45.36,45.27,45.27,7100.0,33.3747,33.382,33.3158,33.3158,7100.0
2010-11-02 11:50:00,45.27,45.33,45.27,45.32,4000.0,33.3158,33.36,33.3158,33.3526,4000.0
2010-11-02 12:00:00,45.3,45.3,45.3,45.3,100.0,33.3379,33.3379,33.3379,33.3379,100.0
2010-11-02 12:10:00,45.38,45.38,45.38,45.38,900.0,33.3967,33.3967,33.3967,33.3967,900.0
2010-11-02 12:20:00,45.37,45.37,45.36,45.37,1200.0,33.3894,33.3894,33.382,33.3894,1200.0
2010-11-02 12:30:00,45.36,45.39,45.36,45.39,2100.0,33.382,33.4041,33.382,33.4041,2100.0
2010-11-02 12:40:00,45.4,45.4,45.4,45.4,400.0,33.4115,33.4115,33.4115,33.4115,400.0
2010-11-02 12:50:00,45.4,45.4,45.4,45.4,0.0,33.4115,33.4115,33.4115,33.4115,0.0
2010-11-02 13:00:00,45.4,45.4,45.4,45.4,100.0,33.4115,33.4115,33.4115,33.4115,100.0
2010-11-02 13:10:00,45.43,45.43,45.43,45.43,200.0,33.4335,33.4335,33.4335,33.4335,200.0
2010-11-02 13:20:00,45.4,45.44,45.38,45.44,52000.0,33.4115,33.4409,33.3967,33.4409,52000.0
2010-11-02 13:30:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 13:40:00,45.41,45.45,45.41,45.44,4000.0,33.4188,33.4483,33.4188,33.4409,4000.0
2010-11-02 13:50:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 14:00:00,45.44,45.44,45.44,45.44,0.0,33.4409,33.4409,33.4409,33.4409,0.0
2010-11-02 14:10:00,45.45,45.45,45.42,45.42,4200.0,33.4483,33.4483,33.4262,33.4262,4200.0
2010-11-02 14:20:00,45.41,45.44,45.41,45.44,700.0,33.4188,33.4409,33.4188,33.4409,700.0
2010-11-02 14:30:00,45.38,45.43,45.38,45.42,4000.0,33.3967,33.4335,33.3967,33.4262,4000.0
2010-11-02 14:40:00,45.41,45.41,45.33,45.36,3900.0,33.4188,33.4188,33.36,33.382,3900.0
2010-11-02 14:50:00,45.37,45.4,45.37,45.38,1800.0,33.3894,33.4115,33.3894,33.3967,1800.0
2010-11-02 15:00:00,45.39,45.41,45.38,45.38,2100.0,33.4041,33.4188,33.3967,33.3967,2100.0
2010-11-02 15:10:00,45.4,45.41,45.39,45.41,3000.0,33.4115,33.4188,33.4041,33.4188,3000.0
2010-11-02 15:20:00,45.41,45.44,45.41,45.42,3200.0,33.4188,33.4409,33.4188,33.4262,3200.0
2010-11-02 15:30:00,45.36,45.38,45.34,45.34,2100.0,33.382,33.3967,33.3673,33.3673,2100.0
2010-11-02 15:40:00,45.34,45.37,45.32,45.36,9600.0,33.3673,33.3894,33.3526,33.382,9600.0
2010-11-02 15:50:00,45.37,45.38,45.31,45.33,27900.0,33.3894,33.3967,33.3452,33.36,27900.0
2010-11-03 09:30:00,45.37,45.44,45.36,45.38,12000.0,33.3894,33.4409,33.382,33.3967,12000.0
2010-11-03 09:40:00,45.38,45.4,45.34,45.36,10600.0,33.3967,33.4115,33.3673,33.382,10600.0
2010-11-03 09:50:00,45.4,45.42,45.38,45.42,2400.0,33.4115,33.4262,33.3967,33.4262,2400.0
2010-11-03 10:00:00,45.42,45.42,45.39,45.41,1200.0,33.4262,33.4262,33.4041,33.4188,1200.0
2010-11-03 10:10:00,45.43,45.45,45.43,45.45,600.0,33.4335,33.4483,33.4335,33.4483,600.0
2010-11-03 10:20:00,45.45,45.47,45.43,45.46,19100.0,33.4483,33.463,33.4335,33.4556,19100.0
2010-11-03 10:30:00,45.41,45.47,45.41,45.47,600.0,33.4188,33.463,33.4188,33.463,600.0
2010-11-03 10:40:00,45.45,45.47,45.36,45.36,19500.0,33.4483,33.463,33.382,33.382,19500.0
2010-11-03 10:50:00,45.36,45.36,45.36,45.36,0.0,33.382,33.382,33.382,33.382,0.0
2010-11-03 11:00:00,45.34,45.34,45.3,45.3,700.0,33.3673,33.3673,33.3379,33.3379,700.0
2010-11-03 11:10:00,45.28,45.28,45.14,45.14,1100.0,33.3232,33.3232,33.2201,33.2201,1100.0
2010-11-03 11:20:00,45.17,45.17,45.17,45.17,100.0,33.2422,33.2422,33.2422,33.2422,100.0
2010-11-03 11:30:00,45.19,45.23,45.19,45.23,1400.0,33.2569,33.2864,33.2569,33.2864,1400.0
2010-11-03 11:40:00,45.27,45.27,45.19,45.19,800.0,33.3158,33.3158,33.2569,33.2569,800.0
2010-11-03 11:50:00,45.2,45.2,45.19,45.19,400.0,33.2643,33.2643,33.2569,33.2569,400.0
2010-11-03 12:00:00,45.17,45.17,45.17,45.17,200.0,33.2422,33.2422,33.2422,33.2422,200.0
2010-11-03 12:10:00,45.16,45.19,45.16,45.18,1700.0,33.2348,33.2569,33.2348,33.2496,1700.0
2010-11-03 12:20:00,45.18,45.2,45.17,45.2,1900.0,33.2496,33.2643,33.2422,33.2643,1900.0
2010-11-03 12:30:00,45.18,45.23,45.17,45.23,600.0,33.2496,33.2864,33.2422,33.2864,600.0
2010-11-03 12:40:00,45.23,45.23,45.23,45.23,0.0,33.2864,33.2864,33.2864,33.2864,0.0
2010-11-03 12:50:00,45.19,45.25,45.19,45.24,5000.0,33.2569,33.3011,33.2569,33.2937,5000.0
2010-11-03 13:00:00,45.31,45.35,45.3,45.3,3500.0,33.3452,33.3747,33.3379,33.3379,3500.0
2010-11-03 13:10:00,45.24,45.24,45.19,45.19,6300.0,33.2937,33.2937,33.2569,33.2569,6300.0
2010-11-03 13:20:00,45.19,45.28,45.19,45.22,3900.0,33.2569,33.3232,33.2569,33.279,3900.0
2010-11-03 13:30:00,45.22,45.25,45.22,45.24,700.0,33.279,33.3011,33.279,33.2937,700.0
2010-11-03 13:40:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 13:50:00,45.24,45.24,45.24,45.24,0.0,33.2937,33.2937,33.2937,33.2937,0.0
2010-11-03 14:00:00,45.25,45.32,45.25,45.32,700.0,33.3011,33.3526,33.3011,33.3526,700.0
2010-11-03 14:10:00,45.26,45.4,45.1,45.35,3400.0,33.3084,33.4115,33.1907,33.3747,3400.0
2010-11-03 14:20:00,45.43,45.5,45.0,45.0,4900.0,33.4335,33.4851,33.1171,33.1171,4900.0
2010-11-03 14:30:00,45.04,45.18,44.95,45.16,10100.0,33.1465,33.2496,33.0803,33.2348,10100.0
2010-11-03 14:40:00,45.26,45.39,45.18,45.38,3000.0,33.3084,33.4041,33.2496,33.3967,3000.0
2010-11-03 14:50:00,45.41,45.43,45.41,45.43,1200.0,33.4188,33.4335,33.4188,33.4335,1200.0
2010-11-03 15:00:00,45.52,45.52,45.5,45.51,12500.0,33.4998,33.4998,33.4851,33.4924,12500.0
2010-11-03 15:10:00,45.59,45.59,45.59,45.59,200.0,33.5513,33.5513,33.5513,33.5513,200.0
2010-11-03 15:20:00,45.55,45.55,45.51,45.51,1600.0,33.5219,33.5219,33.4924,33.4924,1600.0
2010-11-03 15:30:00,45.54,45.54,45.45,45.45,2100.0,33.5145,33.5145,33.4483,33.4483,2100.0
2010-11-03 15:40:00,45.54,45.54,45.54,45.54,300.0,33.5145,33.5145,33.5145,33.5145,300.0
2010-11-03 15:50:00,45.54,45.63,45.48,45.63,97400.0,33.5145,33.5807,33.4703,33.5807,97400.0
2010-11-04 09:30:00,46.17,46.3,46.05,46.3,45000.0,33.9781,34.0738,33.8898,34.0738,45000.0
2010-11-04 09:40:00,46.36,46.37,46.34,46.37,8400.0,34.118,34.1253,34.1032,34.1253,8400.0
2010-11-04 09:50:00,46.35,46.39,46.35,46.39,7800.0,34.1106,34.14,34.1106,34.14,7800.0
2010-11-04 10:00:00,46.36,46.36,46.3,46.3,3500.0,34.118,34.118,34.0738,34.0738,3500.0
2010-11-04 10:10:00,46.24,46.34,46.24,46.34,1600.0,34.0297,34.1032,34.0297,34.1032,1600.0
2010-11-04 10:20:00,46.31,46.43,46.3,46.43,29000.0,34.0812,34.1695,34.0738,34.1695,29000.0
2010-11-04 10:30:00,46.4,46.43,46.39,46.43,5500.0,34.1474,34.1695,34.14,34.1695,5500.0
2010-11-04 10:40:00,46.43,46.43,46.4,46.4,1000.0,34.1695,34.1695,34.1474,34.1474,1000.0
2010-11-04 10:50:00,46.42,46.42,46.4,46.4,16300.0,34.1621,34.1621,34.1474,34.1474,16300.0
2010-11-04 11:00:00,46.47,46.52,46.46,46.48,6300.0,34.1989,34.2357,34.1916,34.2063,6300.0
2010-11-04 11:10:00,46.48,46.48,46.46,46.46,600.0,34.2063,34.2063,34.1916,34.1916,600.0
2010-11-04 11:20:00,46.46,46.46,46.4,46.46,9100.0,34.1916,34.1916,34.1474,34.1916,9100.0
2010-11-04 11:30:00,46.48,46.52,46.48,46.52,7000.0,34.2063,34.2357,34.2063,34.2357,7000.0
2010-11-04 11:40:00,46.51,46.52,46.46,46.46,1300.0,34.2284,34.2357,34.1916,34.1916,1300.0
2010-11-04 11:50:00,46.42,46.47,46.38,46.41,503100.0,34.1621,34.1989,34.1327,34.1548,503100.0
2010-11-04 12:00:00,46.39,46.4,46.39,46.4,600.0,34.14,34.1474,34.14,34.1474,600.0
2010-11-04 12:10:00,46.41,46.45,46.41,46.45,4300.0,34.1548,34.1842,34.1548,34.1842,4300.0
2010-11-04 12:20:00,46.44,46.46,46.44,46.44,14700.0,34.1768,34.1916,34.1768,34.1768,14700.0
2010-11-04 12:30:00,46.45,46.45,46.45,46.45,300.0,34.1842,34.1842,34.1842,34.1842,300.0
2010-11-04 12:40:00,46.46,46.47,46.41,46.41,2300.0,34.1916,34.1989,34.1548,34.1548,2300.0
2010-11-04 12:50:00,46.42,46.42,46.39,46.39,800.0,34.1621,34.1621,34.14,34.14,800.0
2010-11-04 13:00:00,46.42,46.42,46.41,46.41,2400.0,34.1621,34.1621,34.1548,34.1548,2400.0
2010-11-04 13:10:00,46.41,46.43,46.41,46.42,6200.0,34.1548,34.1695,34.1548,34.1621,6200.0
2010-11-04 13:20:00,46.41,46.45,46.41,46.44,3600.0,34.1548,34.1842,34.1548,34.1768,3600.0
2010-11-04 13:30:00,46.43,46.46,46.37,46.38,7600.0,34.1695,34.1916,34.1253,34.1327,7600.0
2010-11-04 13:40:00,46.4,46.42,46.37,46.39,1400.0,34.1474,34.1621,34.1253,34.14,1400.0
2010-11-04 13:50:00,46.4,46.44,46.37,46.37,2200.0,34.1474,34.1768,34.1253,34.1253,2200.0
2010-11-04 14:00:00,46.41,46.41,46.33,46.35,2000.0,34.1548,34.1548,34.0959,34.1106,2000.0
2010-11-04 14:10:00,46.35,46.4,46.35,46.4,5800.0,34.1106,34.1474,34.1106,34.1474,5800.0
2010-11-04 14:20:00,46.39,46.4,46.39,46.4,6000.0,34.14,34.1474,34.14,34.1474,6000.0
2010-11-04 14:30:00,46.4,46.44,46.4,46.43,29400.0,34.1474,34.1768,34.1474,34.1695,29400.0
2010-11-04 14:40:00,46.43,46.45,46.39,46.39,19100.0,34.1695,34.1842,34.14,34.14,19100.0
2010-11-04 14:50:00,46.4,46.41,46.38,46.38,2800.0,34.1474,34.1548,34.1327,34.1327,2800.0
2010-11-04 15:00:00,46.39,46.45,46.38,46.39,2000.0,34.14,34.1842,34.1327,34.14,2000.0
2010-11-04 15:10:00,46.4,46.4,46.38,46.4,2100.0,34.1474,34.1474,34.1327,34.1474,2100.0
2010-11-04 15:20:00,46.4,46.52,46.37,46.51,15900.0,34.1474,34.2357,34.1253,34.2284,15900.0
2010-11-04 15:30:00,46.51,46.52,46.47,46.52,6600.0,34.2284,34.2357,34.1989,34.2357,6600.0
2010-11-04 15:40:00,46.52,46.52,46.43,46.46,4900.0,34.2357,34.2357,34.1695,34.1916,4900.0
2010-11-04 15:50:00,46.45,46.59,46.43,46.59,79600.0,34.1842,34.2872,34.1695,34.2872,79600.0
2010-11-05 09:30:00,46.53,46.53,46.39,46.52,4100.0,34.2431,34.2431,34.14,34.2357,4100.0
2010-11-05 09:40:00,46.56,46.57,46.5,46.5,2400.0,34.2652,34.2725,34.221,34.221,2400.0
2010-11-05 09:50:00,46.49,46.52,46.44,46.49,2300.0,34.2136,34.2357,34.1768,34.2136,2300.0
2010-11-05 10:00:00,46.5,46.55,46.43,46.47,3500.0,34.221,34.2578,34.1695,34.1989,3500.0
2010-11-05 10:10:00,46.49,46.56,46.49,46.55,1700.0,34.2136,34.2652,34.2136,34.2578,1700.0
2010-11-05 10:20:00,46.52,46.59,46.52,46.58,1200.0,34.2357,34.2872,34.2357,34.2799,1200.0
2010-11-05 10:30:00,46.57,46.7,46.57,46.67,25400.0,34.2725,34.3682,34.2725,34.3461,25400.0
2010-11-05 10:40:00,46.68,46.68,46.6,46.65,4800.0,34.3535,34.3535,34.2946,34.3314,4800.0
2010-11-05 10:50:00,46.69,46.69,46.68,46.69,600.0,34.3608,34.3608,34.3535,34.3608,600.0
2010-11-05 11:00:00,46.67,46.69,46.64,46.65,10500.0,34.3461,34.3608,34.324,34.3314,10500.0
2010-11-05 11:10:00,46.64,46.65,46.64,46.65,900.0,34.324,34.3314,34.324,34.3314,900.0
2010-11-05 11:20:00,46.64,46.64,46.6,46.6,3500.0,34.324,34.324,34.2946,34.2946,3500.0
2010-11-05 11:30:00,46.61,46.62,46.6,46.6,14500.0,34.3019,34.3093,34.2946,34.2946,14500.0
2010-11-05 11:40:00,46.59,46.59,46.52,46.53,4600.0,34.2872,34.2872,34.2357,34.2431,4600.0
2010-11-05 11:50:00,46.52,46.54,46.44,46.44,10300.0,34.2357,34.2504,34.1768,34.1768,10300.0
2010-11-05 12:00:00,46.47,46.47,46.45,46.45,1800.0,34.1989,34.1989,34.1842,34.1842,1800.0
2010-11-05 12:10:00,46.48,46.5,46.47,46.47,14200.0,34.2063,34.221,34.1989,34.1989,14200.0
2010-11-05 12:20:00,46.47,46.47,46.42,46.47,3900.0,34.1989,34.1989,34.1621,34.1989,3900.0
2010-11-05 12:30:00,46.44,46.51,46.44,46.51,3700.0,34.1768,34.2284,34.1768,34.2284,3700.0
2010-11-05 12:40:00,46.54,46.56,46.52,46.55,2900.0,34.2504,34.2652,34.2357,34.2578,2900.0
2010-11-05 12:50:00,46.53,46.53,46.5,46.52,900.0,34.2431,34.2431,34.221,34.2357,900.0
2010-11-05 13:00:00,46.53,46.57,46.53,46.57,500.0,34.2431,34.2725,34.2431,34.2725,500.0
2010-11-05 13:10:00,46.58,46.59,46.55,46.59,1500.0,34.2799,34.2872,34.2578,34.2872,1500.0
2010-11-05 13:20:00,46.59,46.59,46.56,46.59,1100.0,34.2872,34.2872,34.2652,34.2872,1100.0
2010-11-05 13:30:00,46.59,46.59,46.55,46.56,3000.0,34.2872,34.2872,34.2578,34.2652,3000.0
2010-11-05 13:40:00,46.58,46.58,46.56,46.57,1800.0,34.2799,34.2799,34.2652,34.2725,1800.0
2010-11-05 13:50:00,46.56,46.57,46.56,46.57,500.0,34.2652,34.2725,34.2652,34.2725,500.0
2010-11-05 14:00:00,46.57,46.57,46.51,46.53,3200.0,34.2725,34.2725,34.2284,34.2431,3200.0
2010-11-05 14:10:00,46.53,46.53,46.42,46.44,31600.0,34.2431,34.2431,34.1621,34.1768,31600.0
2010-11-05 14:20:00,46.43,46.46,46.42,46.42,900.0,34.1695,34.1916,34.1621,34.1621,900.0
2010-11-05 14:30:00,46.47,46.49,46.41,46.42,6000.0,34.1989,34.2136,34.1548,34.1621,6000.0
2010-11-05 14:40:00,46.45,46.46,46.39,46.45,3400.0,34.1842,34.1916,34.14,34.1842,3400.0
2010-11-05 14:50:00,46.47,46.49,46.41,46.44,4900.0,34.1989,34.2136,34.1548,34.1768,4900.0
2010-11-05 15:00:00,46.44,46.49,46.44,46.46,1400.0,34.1768,34.2136,34.1768,34.1916,1400.0
2010-11-05 15:10:00,46.48,46.49,46.45,46.46,1600.0,34.2063,34.2136,34.1842,34.1916,1600.0
2010-11-05 15:20:00,46.45,46.46,46.41,46.43,3400.0,34.1842,34.1916,34.1548,34.1695,3400.0
2010-11-05 15:30:00,46.46,46.46,46.38,46.41,56700.0,34.1916,34.1916,34.1327,34.1548,56700.0
2010-11-05 15:40:00,46.4,46.51,46.32,46.5,32600.0,34.1474,34.2284,34.0885,34.221,32600.0
2010-11-05 15:50:00,46.49,46.56,46.49,46.52,8600.0,34.2136,34.2652,34.2136,34.2357,8600.0
2010-11-08 09:30:00,46.42,46.42,46.3,46.3,14900.0,34.1621,34.1621,34.0738,34.0738,14900.0
2010-11-08 09:40:00,46.32,46.32,46.19,46.19,2200.0,34.0885,34.0885,33.9929,33.9929,2200.0
2010-11-08 09:50:00,46.16,46.21,46.12,46.15,1000.0,33.9708,34.0076,33.9413,33.9634,1000.0
2010-11-08 10:00:00,46.14,46.17,46.14,46.16,1300.0,33.9561,33.9781,33.9561,33.9708,1300.0
2010-11-08 10:10:00,46.15,46.3,46.15,46.3,36300.0,33.9634,34.0738,33.9634,34.0738,36300.0
2010-11-08 10:20:00,46.26,46.3,46.24,46.29,1800.0,34.0444,34.0738,34.0297,34.0664,1800.0
2010-11-08 10:30:00,46.24,46.3,46.23,46.25,8200.0,34.0297,34.0738,34.0223,34.037,8200.0
2010-11-08 10:40:00,46.24,46.32,46.23,46.29,4000.0,34.0297,34.0885,34.0223,34.0664,4000.0
2010-11-08 10:50:00,46.28,46.29,46.24,46.24,9900.0,34.0591,34.0664,34.0297,34.0297,9900.0
2010-11-08 11:00:00,46.22,46.23,46.18,46.22,1100.0,34.0149,34.0223,33.9855,34.0149,1100.0
2010-11-08 11:10:00,46.21,46.22,46.16,46.16,37000.0,34.0076,34.0149,33.9708,33.9708,37000.0
2010-11-08 11:20:00,46.16,46.32,46.16,46.25,56500.0,33.9708,34.0885,33.9708,34.037,56500.0
2010-11-08 11:30:00,46.3,46.3,46.23,46.23,8900.0,34.0738,34.0738,34.0223,34.0223,8900.0
2010-11-08 11:40:00,46.23,46.28,46.22,46.28,12300.0,34.0223,34.0591,34.0149,34.0591,12300.0
2010-11-08 11:50:00,46.26,46.38,46.24,46.38,10800.0,34.0444,34.1327,34.0297,34.1327,10800.0
2010-11-08 12:00:00,46.34,46.34,46.29,46.29,800.0,34.1032,34.1032,34.0664,34.0664,800.0
2010-11-08 12:10:00,46.28,46.32,46.28,46.32,500.0,34.0591,34.0885,34.0591,34.0885,500.0
2010-11-08 12:20:00,46.33,46.38,46.33,46.37,1100.0,34.0959,34.1327,34.0959,34.1253,1100.0
2010-11-08 12:30:00,46.35,46.35,46.32,46.32,900.0,34.1106,34.1106,34.0885,34.0885,900.0
2010-11-08 12:40:00,46.33,46.35,46.31,46.31,1400.0,34.0959,34.1106,34.0812,34.0812,1400.0
2010-11-08 12:50:00,46.33,46.33,46.33,46.33,700.0,34.0959,34.0959,34.0959,34.0959,700.0
2010-11-08 13:00:00,46.34,46.34,46.34,46.34,500.0,34.1032,34.1032,34.1032,34.1032,500.0
2010-11-08 13:10:00,46.34,46.4,46.34,46.35,1700.0,34.1032,34.1474,34.1032,34.1106,1700.0
2010-11-08 13:20:00,46.36,46.39,46.36,46.36,2300.0,34.118,34.14,34.118,34.118,2300.0
2010-11-08 13:30:00,46.35,46.41,46.34,46.34,3800.0,34.1106,34.1548,34.1032,34.1032,3800.0
2010-11-08 13:40:00,46.31,46.33,46.31,46.33,600.0,34.0812,34.0959,34.0812,34.0959,600.0
2010-11-08 13:50:00,46.31,46.33,46.31,46.33,1200.0,34.0812,34.0959,34.0812,34.0959,1200.0
2010-11-08 14:00:00,46.32,46.35,46.32,46.35,17700.0,34.0885,34.1106,34.0885,34.1106,17700.0
2010-11-08 14:10:00,46.35,46.37,46.33,46.37,8300.0,34.1106,34.1253,34.0959,34.1253,8300.0
2010-11-08 14:20:00,46.37,46.38,46.36,46.38,12900.0,34.1253,34.1327,34.118,34.1327,12900.0
2010-11-08 14:30:00,46.33,46.33,46.3,46.3,1200.0,34.0959,34.0959,34.0738,34.0738,1200.0
2010-11-08 14:40:00,46.3,46.34,46.3,46.32,1800.0,34.0738,34.1032,34.0738,34.0885,1800.0
2010-11-08 14:50:00,46.3,46.35,46.29,46.29,15200.0,34.0738,34.1106,34.0664,34.0664,15200.0
2010-11-08 15:00:00,46.32,46.34,46.31,46.32,19400.0,34.0885,34.1032,34.0812,34.0885,19400.0
2010-11-08 15:10:00,46.3,46.34,46.29,46.32,1700.0,34.0738,34.1032,34.0664,34.0885,1700.0
2010-11-08 15:20:00,46.32,46.38,46.32,46.35,32100.0,34.0885,34.1327,34.0885,34.1106,32100.0
2010-11-08 15:30:00,46.36,46.4,46.36,46.4,6400.0,34.118,34.1474,34.118,34.1474,6400.0
2010-11-08 15:40:00,46.4,46.4,46.34,46.37,11700.0,34.1474,34.1474,34.1032,34.1253,11700.0
2010-11-08 15:50:00,46.35,46.35,46.3,46.33,19900.0,34.1106,34.1106,34.0738,34.0959,19900.0
2010-11-09 09:30:00,46.74,46.74,46.48,46.48,8900.0,34.3976,34.3976,34.2063,34.2063,8900.0
2010-11-09 09:40:00,46.48,46.49,46.44,46.48,1300.0,34.2063,34.2136,34.1768,34.2063,1300.0
2010-11-09 09:50:00,46.46,46.5,46.46,46.49,500.0,34.1916,34.221,34.1916,34.2136,500.0
2010-11-09 10:00:00,46.54,46.62,46.54,46.56,1400.0,34.2504,34.3093,34.2504,34.2652,1400.0
2010-11-09 10:10:00,46.6,46.61,46.59,46.6,1200.0,34.2946,34.3019,34.2872,34.2946,1200.0
2010-11-09 10:20:00,46.58,46.7,46.58,46.66,58900.0,34.2799,34.3682,34.2799,34.3387,58900.0
2010-11-09 10:30:00,46.66,46.66,46.55,46.55,1400.0,34.3387,34.3387,34.2578,34.2578,1400.0
2010-11-09 10:40:00,46.53,46.57,46.53,46.57,1500.0,34.2431,34.2725,34.2431,34.2725,1500.0
2010-11-09 10:50:00,46.49,46.57,46.45,46.49,66000.0,34.2136,34.2725,34.1842,34.2136,66000.0
2010-11-09 11:00:00,46.48,46.49,46.41,46.41,1100.0,34.2063,34.2136,34.1548,34.1548,1100.0
2010-11-09 11:10:00,46.4,46.48,46.39,46.48,10800.0,34.1474,34.2063,34.14,34.2063,10800.0
2010-11-09 11:20:00,46.46,46.46,46.4,46.46,11400.0,34.1916,34.1916,34.1474,34.1916,11400.0
2010-11-09 11:30:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:40:00,46.46,46.46,46.46,46.46,0.0,34.1916,34.1916,34.1916,34.1916,0.0
2010-11-09 11:50:00,46.4,46.4,46.33,46.33,1800.0,34.1474,34.1474,34.0959,34.0959,1800.0
2010-11-09 12:00:00,46.33,46.33,46.33,46.33,5600.0,34.0959,34.0959,34.0959,34.0959,5600.0
2010-11-09 12:10:00,46.33,46.33,46.33,46.33,0.0,34.0959,34.0959,34.0959,34.0959,0.0
2010-11-09 12:20:00,46.35,46.35,46.35,46.35,300.0,34.1106,34.1106,34.1106,34.1106,300.0
2010-11-09 12:30:00,46.37,46.37,46.37,46.37,100.0,34.1253,34.1253,34.1253,34.1253,100.0
2010-11-09 12:40:00,46.34,46.34,46.33,46.33,3500.0,34.1032,34.1032,34.0959,34.0959,3500.0
2010-11-09 12:50:00,46.27,46.31,46.27,46.31,200.0,34.0517,34.0812,34.0517,34.0812,200.0
2010-11-09 13:00:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:10:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:20:00,46.31,46.31,46.31,46.31,0.0,34.0812,34.0812,34.0812,34.0812,0.0
2010-11-09 13:30:00,46.19,46.25,46.16,46.16,2500.0,33.9929,34.037,33.9708,33.9708,2500.0
2010-11-09 13:40:00,46.14,46.14,46.08,46.09,1700.0,33.9561,33.9561,33.9119,33.9193,1700.0
2010-11-09 13:50:00,46.09,46.09,46.09,46.09,0.0,33.9193,33.9193,33.9193,33.9193,0.0
2010-11-09 14:00:00,46.11,46.11,46.11,46.11,400.0,33.934,33.934,33.934,33.934,400.0
2010-11-09 14:10:00,46.11,46.11,46.11,46.11,0.0,33.934,33.934,33.934,33.934,0.0
2010-11-09 14:20:00,46.13,46.14,46.05,46.12,46400.0,33.9487,33.9561,33.8898,33.9413,46400.0
2010-11-09 14:30:00,46.17,46.19,46.16,46.19,2400.0,33.9781,33.9929,33.9708,33.9929,2400.0
2010-11-09 14:40:00,46.21,46.21,46.21,46.21,1500.0,34.0076,34.0076,34.0076,34.0076,1500.0
2010-11-09 14:50:00,46.2,46.21,46.08,46.16,34400.0,34.0002,34.0076,33.9119,33.9708,34400.0
2010-11-09 15:00:00,46.08,46.08,46.08,46.08,400.0,33.9119,33.9119,33.9119,33.9119,400.0
2010-11-09 15:10:00,46.03,46.03,46.03,46.03,300.0,33.8751,33.8751,33.8751,33.8751,300.0
2010-11-09 15:20:00,46.03,46.03,45.94,45.97,1200.0,33.8751,33.8751,33.8089,33.8309,1200.0
2010-11-09 15:30:00,45.95,45.99,45.9,45.9,1000.0,33.8162,33.8457,33.7794,33.7794,1000.0
2010-11-09 15:40:00,45.88,45.88,45.72,45.73,32100.0,33.7647,33.7647,33.647,33.6543,32100.0
2010-11-09 15:50:00,45.84,45.91,45.83,45.89,2300.0,33.7353,33.7868,33.7279,33.7721,2300.0
2010-11-10 09:30:00,46.21,46.21,45.95,45.95,16000.0,34.0076,34.0076,33.8162,33.8162,16000.0
2010-11-10 09:40:00,45.93,45.95,45.82,45.86,12100.0,33.8015,33.8162,33.7206,33.75,12100.0
2010-11-10 09:50:00,45.81,45.81,45.67,45.67,54300.0,33.7132,33.7132,33.6102,33.6102,54300.0
2010-11-10 10:00:00,45.74,45.78,45.62,45.69,17000.0,33.6617,33.6911,33.5734,33.6249,17000.0
2010-11-10 10:10:00,45.73,45.73,45.73,45.73,1600.0,33.6543,33.6543,33.6543,33.6543,1600.0
2010-11-10 10:20:00,45.68,45.72,45.64,45.66,3600.0,33.6175,33.647,33.5881,33.6028,3600.0
2010-11-10 10:30:00,45.65,45.75,45.63,45.71,3800.0,33.5954,33.669,33.5807,33.6396,3800.0
2010-11-10 10:40:00,45.79,45.8,45.67,45.67,2900.0,33.6985,33.7058,33.6102,33.6102,2900.0
2010-11-10 10:50:00,45.66,45.71,45.65,45.71,900.0,33.6028,33.6396,33.5954,33.6396,900.0
2010-11-10 11:00:00,45.8,45.8,45.73,45.73,6400.0,33.7058,33.7058,33.6543,33.6543,6400.0
2010-11-10 11:10:00,45.74,45.74,45.67,45.67,1600.0,33.6617,33.6617,33.6102,33.6102,1600.0
2010-11-10 11:20:00,45.72,45.78,45.72,45.78,2500.0,33.647,33.6911,33.647,33.6911,2500.0
2010-11-10 11:30:00,45.83,45.87,45.81,45.87,3600.0,33.7279,33.7574,33.7132,33.7574,3600.0
2010-11-10 11:40:00,45.88,45.9,45.88,45.9,1600.0,33.7647,33.7794,33.7647,33.7794,1600.0
2010-11-10 11:50:00,45.9,46.04,45.9,46.04,11300.0,33.7794,33.8825,33.7794,33.8825,11300.0
2010-11-10 12:00:00,46.03,46.04,46.01,46.01,1000.0,33.8751,33.8825,33.8604,33.8604,1000.0
2010-11-10 12:10:00,45.99,45.99,45.98,45.98,600.0,33.8457,33.8457,33.8383,33.8383,600.0
2010-11-10 12:20:00,45.95,45.95,45.93,45.95,800.0,33.8162,33.8162,33.8015,33.8162,800.0
2010-11-10 12:30:00,45.97,45.98,45.94,45.94,800.0,33.8309,33.8383,33.8089,33.8089,800.0
2010-11-10 12:40:00,45.94,45.97,45.89,45.93,3800.0,33.8089,33.8309,33.7721,33.8015,3800.0
2010-11-10 12:50:00,45.92,45.98,45.91,45.93,2700.0,33.7942,33.8383,33.7868,33.8015,2700.0
2010-11-10 13:00:00,45.92,45.94,45.81,45.94,3700.0,33.7942,33.8089,33.7132,33.8089,3700.0
2010-11-10 13:10:00,45.99,46.05,45.93,46.04,6900.0,33.8457,33.8898,33.8015,33.8825,6900.0
2010-11-10 13:20:00,46.09,46.13,46.03,46.03,2300.0,33.9193,33.9487,33.8751,33.8751,2300.0
2010-11-10 13:30:00,46.07,46.09,46.03,46.03,4700.0,33.9045,33.9193,33.8751,33.8751,4700.0
2010-11-10 13:40:00,46.01,46.04,45.98,46.03,3200.0,33.8604,33.8825,33.8383,33.8751,3200.0
2010-11-10 13:50:00,46.01,46.08,45.98,46.02,3700.0,33.8604,33.9119,33.8383,33.8677,3700.0
2010-11-10 14:00:00,46.02,46.18,46.02,46.17,5100.0,33.8677,33.9855,33.8677,33.9781,5100.0
2010-11-10 14:10:00,46.14,46.15,46.11,46.12,4300.0,33.9561,33.9634,33.934,33.9413,4300.0
2010-11-10 14:20:00,46.1,46.12,46.07,46.11,5600.0,33.9266,33.9413,33.9045,33.934,5600.0
2010-11-10 14:30:00,46.11,46.14,46.06,46.14,7000.0,33.934,33.9561,33.8972,33.9561,7000.0
2010-11-10 14:40:00,46.09,46.11,46.06,46.08,10200.0,33.9193,33.934,33.8972,33.9119,10200.0
2010-11-10 14:50:00,46.05,46.1,46.05,46.08,17000.0,33.8898,33.9266,33.8898,33.9119,17000.0
2010-11-10 15:00:00,46.09,46.1,46.02,46.02,12700.0,33.9193,33.9266,33.8677,33.8677,12700.0
2010-11-10 15:10:00,46.02,46.09,46.01,46.02,8800.0,33.8677,33.9193,33.8604,33.8677,8800.0
2010-11-10 15:20:00,46.04,46.09,46.02,46.06,14400.0,33.8825,33.9193,33.8677,33.8972,14400.0
2010-11-10 15:30:00,46.09,46.11,46.03,46.05,10800.0,33.9193,33.934,33.8751,33.8898,10800.0
2010-11-10 15:40:00,46.05,46.08,46.03,46.06,15300.0,33.8898,33.9119,33.8751,33.8972,15300.0
2010-11-10 15:50:00,46.06,46.08,46.03,46.08,47300.0,33.8972,33.9119,33.8751,33.9119,47300.0
2010-11-11 09:30:00,45.77,45.77,45.68,45.68,9500.0,33.6838,33.6838,33.6175,33.6175,9500.0
2010-11-11 09:40:00,45.71,45.71,45.57,45.65,14400.0,33.6396,33.6396,33.5366,33.5954,14400.0
2010-11-11 09:50:00,45.63,45.69,45.58,45.69,3800.0,33.5807,33.6249,33.5439,33.6249,3800.0
2010-11-11 10:00:00,45.67,45.68,45.61,45.68,23400.0,33.6102,33.6175,33.566,33.6175,23400.0
2010-11-11 10:10:00,45.72,45.83,45.72,45.83,3800.0,33.647,33.7279,33.647,33.7279,3800.0
2010-11-11 10:20:00,45.81,45.81,45.74,45.74,4000.0,33.7132,33.7132,33.6617,33.6617,4000.0
2010-11-11 10:30:00,45.76,45.76,45.64,45.67,2400.0,33.6764,33.6764,33.5881,33.6102,2400.0
2010-11-11 10:40:00,45.68,45.73,45.65,45.69,9400.0,33.6175,33.6543,33.5954,33.6249,9400.0
2010-11-11 10:50:00,45.68,45.79,45.63,45.77,19800.0,33.6175,33.6985,33.5807,33.6838,19800.0
2010-11-11 11:00:00,45.77,45.79,45.68,45.68,2900.0,33.6838,33.6985,33.6175,33.6175,2900.0
2010-11-11 11:10:00,45.67,45.72,45.67,45.69,1800.0,33.6102,33.647,33.6102,33.6249,1800.0
2010-11-11 11:20:00,45.75,45.75,45.68,45.69,2000.0,33.669,33.669,33.6175,33.6249,2000.0
2010-11-11 11:30:00,45.69,45.73,45.69,45.73,2100.0,33.6249,33.6543,33.6249,33.6543,2100.0
2010-11-11 11:40:00,45.75,45.78,45.69,45.78,1800.0,33.669,33.6911,33.6249,33.6911,1800.0
2010-11-11 11:50:00,45.74,45.79,45.72,45.74,8500.0,33.6617,33.6985,33.647,33.6617,8500.0
2010-11-11 12:00:00,45.77,45.8,45.77,45.78,1600.0,33.6838,33.7058,33.6838,33.6911,1600.0
2010-11-11 12:10:00,45.82,45.84,45.82,45.84,900.0,33.7206,33.7353,33.7206,33.7353,900.0
2010-11-11 12:20:00,45.82,45.82,45.77,45.77,1200.0,33.7206,33.7206,33.6838,33.6838,1200.0
2010-11-11 12:30:00,45.8,45.8,45.78,45.78,1400.0,33.7058,33.7058,33.6911,33.6911,1400.0
2010-11-11 12:40:00,45.79,45.8,45.77,45.77,1000.0,33.6985,33.7058,33.6838,33.6838,1000.0
2010-11-11 12:50:00,45.77,45.78,45.76,45.76,1300.0,33.6838,33.6911,33.6764,33.6764,1300.0
2010-11-11 13:00:00,45.72,45.76,45.72,45.76,800.0,33.647,33.6764,33.647,33.6764,800.0
2010-11-11 13:10:00,45.75,45.75,45.74,45.75,2200.0,33.669,33.669,33.6617,33.669,2200.0
2010-11-11 13:20:00,45.79,45.79,45.75,45.78,1600.0,33.6985,33.6985,33.669,33.6911,1600.0
2010-11-11 13:30:00,45.76,45.8,45.76,45.8,700.0,33.6764,33.7058,33.6764,33.7058,700.0
2010-11-11 13:40:00,45.81,45.85,45.81,45.85,1600.0,33.7132,33.7426,33.7132,33.7426,1600.0
2010-11-11 13:50:00,45.86,45.86,45.83,45.84,1000.0,33.75,33.75,33.7279,33.7353,1000.0
2010-11-11 14:00:00,45.85,45.85,45.82,45.84,9100.0,33.7426,33.7426,33.7206,33.7353,9100.0
2010-11-11 14:10:00,45.86,45.86,45.86,45.86,1500.0,33.75,33.75,33.75,33.75,1500.0
2010-11-11 14:20:00,45.9,45.9,45.88,45.9,6700.0,33.7794,33.7794,33.7647,33.7794,6700.0
2010-11-11 14:30:00,45.94,45.96,45.92,45.92,4400.0,33.8089,33.8236,33.7942,33.7942,4400.0
2010-11-11 14:40:00,45.93,45.93,45.91,45.91,1400.0,33.8015,33.8015,33.7868,33.7868,1400.0
2010-11-11 14:50:00,45.91,45.91,45.86,45.86,700.0,33.7868,33.7868,33.75,33.75,700.0
2010-11-11 15:00:00,45.87,45.87,45.86,45.86,1500.0,33.7574,33.7574,33.75,33.75,1500.0
2010-11-11 15:10:00,45.9,45.92,45.89,45.9,3600.0,33.7794,33.7942,33.7721,33.7794,3600.0
2010-11-11 15:20:00,45.89,45.9,45.85,45.9,1600.0,33.7721,33.7794,33.7426,33.7794,1600.0
2010-11-11 15:30:00,45.88,45.88,45.76,45.81,4400.0,33.7647,33.7647,33.6764,33.7132,4400.0
2010-11-11 15:40:00,45.81,45.88,45.81,45.83,20100.0,33.7132,33.7647,33.7132,33.7279,20100.0
2010-11-11 15:50:00,45.85,45.92,45.85,45.92,4500.0,33.7426,33.7942,33.7426,33.7942,4500.0
2010-11-12 09:30:00,45.69,45.77,45.58,45.67,34100.0,33.6249,33.6838,33.5439,33.6102,34100.0
2010-11-12 09:40:00,45.69,45.78,45.69,45.7,4200.0,33.6249,33.6911,33.6249,33.6322,4200.0
2010-11-12 09:50:00,45.77,45.81,45.74,45.74,10600.0,33.6838,33.7132,33.6617,33.6617,10600.0
2010-11-12 10:00:00,45.82,45.83,45.7,45.72,13300.0,33.7206,33.7279,33.6322,33.647,13300.0
2010-11-12 10:10:00,45.75,45.83,45.7,45.75,14800.0,33.669,33.7279,33.6322,33.669,14800.0
2010-11-12 10:20:00,45.75,45.75,45.65,45.66,60100.0,33.669,33.669,33.5954,33.6028,60100.0
2010-11-12 10:30:00,45.59,45.62,45.5,45.54,3000.0,33.5513,33.5734,33.4851,33.5145,3000.0
2010-11-12 10:40:00,45.6,45.6,45.55,45.55,22100.0,33.5587,33.5587,33.5219,33.5219,22100.0
2010-11-12 10:50:00,45.48,45.48,45.47,45.47,10900.0,33.4703,33.4703,33.463,33.463,10900.0
2010-11-12 11:00:00,45.47,45.47,45.47,45.47,0.0,33.463,33.463,33.463,33.463,0.0
2010-11-12 11:10:00,45.48,45.48,45.46,45.48,400.0,33.4703,33.4703,33.4556,33.4703,400.0
2010-11-12 11:20:00,45.48,45.53,45.48,45.53,3400.0,33.4703,33.5071,33.4703,33.5071,3400.0
2010-11-12 11:30:00,45.54,45.54,45.53,45.54,2700.0,33.5145,33.5145,33.5071,33.5145,2700.0
2010-11-12 11:40:00,45.48,45.48,45.48,45.48,600.0,33.4703,33.4703,33.4703,33.4703,600.0
2010-11-12 11:50:00,45.41,45.43,45.41,45.43,300.0,33.4188,33.4335,33.4188,33.4335,300.0
2010-11-12 12:00:00,45.41,45.43,45.41,45.43,500.0,33.4188,33.4335,33.4188,33.4335,500.0
2010-11-12 12:10:00,45.4,45.4,45.33,45.33,1700.0,33.4115,33.4115,33.36,33.36,1700.0
2010-11-12 12:20:00,45.28,45.28,45.25,45.28,1200.0,33.3232,33.3232,33.3011,33.3232,1200.0
2010-11-12 12:30:00,45.18,45.18,45.16,45.16,700.0,33.2496,33.2496,33.2348,33.2348,700.0
2010-11-12 12:40:00,45.23,45.53,45.22,45.24,10000.0,33.2864,33.5071,33.279,33.2937,10000.0
2010-11-12 12:50:00,45.19,45.24,45.14,45.16,29000.0,33.2569,33.2937,33.2201,33.2348,29000.0
2010-11-12 13:00:00,45.15,45.16,45.14,45.14,6400.0,33.2275,33.2348,33.2201,33.2201,6400.0
2010-11-12 13:10:00,45.22,45.23,45.22,45.23,2600.0,33.279,33.2864,33.279,33.2864,2600.0
2010-11-12 13:20:00,45.24,45.25,45.24,45.25,200.0,33.2937,33.3011,33.2937,33.3011,200.0
2010-11-12 13:30:00,45.23,45.23,45.23,45.23,200.0,33.2864,33.2864,33.2864,33.2864,200.0
2010-11-12 13:40:00,45.29,45.29,45.25,45.25,700.0,33.3305,33.3305,33.3011,33.3011,700.0
2010-11-12 13:50:00,45.26,45.26,45.26,45.26,600.0,33.3084,33.3084,33.3084,33.3084,600.0
2010-11-12 14:00:00,45.19,45.23,45.15,45.15,1400.0,33.2569,33.2864,33.2275,33.2275,1400.0
2010-11-12 14:10:00,45.26,45.32,45.26,45.32,1500.0,33.3084,33.3526,33.3084,33.3526,1500.0
2010-11-12 14:20:00,45.3,45.3,45.22,45.22,500.0,33.3379,33.3379,33.279,33.279,500.0
2010-11-12 14:30:00,45.22,45.28,45.2,45.28,900.0,33.279,33.3232,33.2643,33.3232,900.0
2010-11-12 14:40:00,45.25,45.26,45.24,45.26,300.0,33.3011,33.3084,33.2937,33.3084,300.0
2010-11-12 14:50:00,45.29,45.36,45.29,45.36,200.0,33.3305,33.382,33.3305,33.382,200.0
2010-11-12 15:00:00,45.3,45.36,45.3,45.36,700.0,33.3379,33.382,33.3379,33.382,700.0
2010-11-12 15:10:00,45.35,45.39,45.35,45.35,900.0,33.3747,33.4041,33.3747,33.3747,900.0
2010-11-12 15:20:00,45.4,45.4,45.35,45.35,500.0,33.4115,33.4115,33.3747,33.3747,500.0
2010-11-12 15:30:00,45.35,45.35,45.35,45.35,0.0,33.3747,33.3747,33.3747,33.3747,0.0
2010-11-12 15:40:00,45.31,45.33,45.3,45.32,2500.0,33.3452,33.36,33.3379,33.3526,2500.0
2010-11-12 15:50:00,45.35,45.39,45.31,45.39,5300.0,33.3747,33.4041,33.3452,33.4041,5300.0
2010-11-15 09:30:00,45.65,45.66,45.59,45.64,4700.0,33.5954,33.6028,33.5513,33.5881,4700.0
2010-11-15 09:40:00,45.62,45.64,45.58,45.59,1500.0,33.5734,33.5881,33.5439,33.5513,1500.0
2010-11-15 09:50:00,45.57,45.59,45.54,45.54,1100.0,33.5366,33.5513,33.5145,33.5145,1100.0
2010-11-15 10:00:00,45.5,45.5,45.47,45.47,3700.0,33.4851,33.4851,33.463,33.463,3700.0
2010-11-15 10:10:00,45.45,45.5,45.45,45.5,9000.0,33.4483,33.4851,33.4483,33.4851,9000.0
2010-11-15 10:20:00,45.5,45.52,45.47,45.52,132200.0,33.4851,33.4998,33.463,33.4998,132200.0
2010-11-15 10:30:00,45.54,45.57,45.49,45.51,1500.0,33.5145,33.5366,33.4777,33.4924,1500.0
2010-11-15 10:40:00,45.58,45.58,45.53,45.56,700.0,33.5439,33.5439,33.5071,33.5292,700.0
2010-11-15 10:50:00,45.52,45.52,45.46,45.46,900.0,33.4998,33.4998,33.4556,33.4556,900.0
2010-11-15 11:00:00,45.46,45.46,45.44,45.44,300.0,33.4556,33.4556,33.4409,33.4409,300.0
2010-11-15 11:10:00,45.5,45.53,45.5,45.53,1800.0,33.4851,33.5071,33.4851,33.5071,1800.0
2010-11-15 11:20:00,45.54,45.55,45.51,45.51,8800.0,33.5145,33.5219,33.4924,33.4924,8800.0
2010-11-15 11:30:00,45.49,45.53,45.49,45.53,700.0,33.4777,33.5071,33.4777,33.5071,700.0
2010-11-15 11:40:00,45.53,45.53,45.53,45.53,0.0,33.5071,33.5071,33.5071,33.5071,0.0
2010-11-15 11:50:00,45.68,45.69,45.68,45.68,6400.0,33.6175,33.6249,33.6175,33.6175,6400.0
2010-11-15 12:00:00,45.71,45.71,45.67,45.67,200.0,33.6396,33.6396,33.6102,33.6102,200.0
2010-11-15 12:10:00,45.57,45.57,45.57,45.57,600.0,33.5366,33.5366,33.5366,33.5366,600.0
2010-11-15 12:20:00,45.57,45.57,45.57,45.57,0.0,33.5366,33.5366,33.5366,33.5366,0.0
2010-11-15 12:30:00,45.58,45.58,45.58,45.58,100.0,33.5439,33.5439,33.5439,33.5439,100.0
2010-11-15 12:40:00,45.58,45.58,45.58,45.58,0.0,33.5439,33.5439,33.5439,33.5439,0.0
2010-11-15 12:50:00,45.66,45.66,45.66,45.66,200.0,33.6028,33.6028,33.6028,33.6028,200.0
2010-11-15 13:00:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:10:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:20:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:30:00,45.66,45.66,45.66,45.66,0.0,33.6028,33.6028,33.6028,33.6028,0.0
2010-11-15 13:40:00,45.67,45.67,45.67,45.67,600.0,33.6102,33.6102,33.6102,33.6102,600.0
2010-11-15 13:50:00,45.67,45.67,45.61,45.61,3300.0,33.6102,33.6102,33.566,33.566,3300.0
2010-11-15 14:00:00,45.62,45.67,45.62,45.63,1500.0,33.5734,33.6102,33.5734,33.5807,1500.0
2010-11-15 14:10:00,45.63,45.63,45.63,45.63,0.0,33.5807,33.5807,33.5807,33.5807,0.0
2010-11-15 14:20:00,45.56,45.56,45.53,45.53,600.0,33.5292,33.5292,33.5071,33.5071,600.0
2010-11-15 14:30:00,45.51,45.51,45.51,45.51,600.0,33.4924,33.4924,33.4924,33.4924,600.0
2010-11-15 14:40:00,45.52,45.52,45.52,45.52,100.0,33.4998,33.4998,33.4998,33.4998,100.0
2010-11-15 14:50:00,45.6,45.6,45.59,45.59,600.0,33.5587,33.5587,33.5513,33.5513,600.0
2010-11-15 15:00:00,45.52,45.52,45.52,45.52,700.0,33.4998,33.4998,33.4998,33.4998,700.0
2010-11-15 15:10:00,45.53,45.53,45.45,45.45,6400.0,33.5071,33.5071,33.4483,33.4483,6400.0
2010-11-15 15:20:00,45.44,45.44,45.4,45.42,5700.0,33.4409,33.4409,33.4115,33.4262,5700.0
2010-11-15 15:30:00,45.45,45.45,45.45,45.45,300.0,33.4483,33.4483,33.4483,33.4483,300.0
2010-11-15 15:40:00,45.45,45.45,45.45,45.45,0.0,33.4483,33.4483,33.4483,33.4483,0.0
2010-11-15 15:50:00,45.32,45.36,45.32,45.33,1400.0,33.3526,33.382,33.3526,33.36,1400.0
2010-11-16 09:30:00,44.96,44.96,44.89,44.94,2700.0,33.0877,33.0877,33.0361,33.0729,2700.0
2010-11-16 09:40:00,44.98,44.98,44.9,44.9,1500.0,33.1024,33.1024,33.0435,33.0435,1500.0
2010-11-16 09:50:00,44.86,44.86,44.8,44.8,16600.0,33.0141,33.0141,32.9699,32.9699,16600.0
2010-11-16 10:00:00,44.82,44.87,44.75,44.81,1300.0,32.9846,33.0214,32.9331,32.9773,1300.0
2010-11-16 10:10:00,44.88,44.96,44.88,44.88,14200.0,33.0288,33.0877,33.0288,33.0288,14200.0
2010-11-16 10:20:00,44.85,44.85,44.81,44.81,200.0,33.0067,33.0067,32.9773,32.9773,200.0
2010-11-16 10:30:00,44.77,44.77,44.66,44.68,700.0,32.9478,32.9478,32.8669,32.8816,700.0
2010-11-16 10:40:00,44.63,44.64,44.6,44.63,600.0,32.8448,32.8522,32.8227,32.8448,600.0
2010-11-16 10:50:00,44.68,44.68,44.54,44.54,6100.0,32.8816,32.8816,32.7786,32.7786,6100.0
2010-11-16 11:00:00,44.52,44.53,44.38,44.38,17900.0,32.7638,32.7712,32.6608,32.6608,17900.0
2010-11-16 11:10:00,44.45,44.45,44.32,44.32,5400.0,32.7123,32.7123,32.6167,32.6167,5400.0
2010-11-16 11:20:00,44.39,44.39,44.33,44.34,3500.0,32.6682,32.6682,32.624,32.6314,3500.0
2010-11-16 11:30:00,44.41,44.41,44.3,44.3,2300.0,32.6829,32.6829,32.6019,32.6019,2300.0
2010-11-16 11:40:00,44.21,44.21,44.21,44.21,2600.0,32.5357,32.5357,32.5357,32.5357,2600.0
2010-11-16 11:50:00,44.3,44.33,44.3,44.33,2700.0,32.6019,32.624,32.6019,32.624,2700.0
2010-11-16 12:00:00,44.35,44.36,44.34,44.35,24000.0,32.6387,32.6461,32.6314,32.6387,24000.0
2010-11-16 12:10:00,44.3,44.36,44.28,44.33,2200.0,32.6019,32.6461,32.5872,32.624,2200.0
2010-11-16 12:20:00,44.3,44.33,44.3,44.33,300.0,32.6019,32.624,32.6019,32.624,300.0
2010-11-16 12:30:00,44.26,44.33,44.26,44.33,19900.0,32.5725,32.624,32.5725,32.624,19900.0
2010-11-16 12:40:00,44.21,44.22,44.21,44.21,400.0,32.5357,32.5431,32.5357,32.5357,400.0
2010-11-16 12:50:00,44.32,44.32,44.32,44.32,900.0,32.6167,32.6167,32.6167,32.6167,900.0
2010-11-16 13:00:00,44.32,44.33,44.32,44.32,11300.0,32.6167,32.624,32.6167,32.6167,11300.0
2010-11-16 13:10:00,44.33,44.34,44.3,44.3,1400.0,32.624,32.6314,32.6019,32.6019,1400.0
2010-11-16 13:20:00,44.34,44.34,44.32,44.32,200.0,32.6314,32.6314,32.6167,32.6167,200.0
2010-11-16 13:30:00,44.4,44.4,44.4,44.4,600.0,32.6755,32.6755,32.6755,32.6755,600.0
2010-11-16 13:40:00,44.35,44.35,44.35,44.35,400.0,32.6387,32.6387,32.6387,32.6387,400.0
2010-11-16 13:50:00,44.45,44.49,44.43,44.46,27300.0,32.7123,32.7418,32.6976,32.7197,27300.0
2010-11-16 14:00:00,44.49,44.49,44.38,44.38,6500.0,32.7418,32.7418,32.6608,32.6608,6500.0
2010-11-16 14:10:00,44.43,44.43,44.37,44.37,300.0,32.6976,32.6976,32.6535,32.6535,300.0
2010-11-16 14:20:00,44.42,44.42,44.33,44.34,400.0,32.6902,32.6902,32.624,32.6314,400.0
2010-11-16 14:30:00,44.34,44.34,44.34,44.34,0.0,32.6314,32.6314,32.6314,32.6314,0.0
2010-11-16 14:40:00,44.25,44.29,44.25,44.29,1700.0,32.5651,32.5946,32.5651,32.5946,1700.0
2010-11-16 14:50:00,44.37,44.38,44.37,44.38,1500.0,32.6535,32.6608,32.6535,32.6608,1500.0
2010-11-16 15:00:00,44.35,44.35,44.34,44.35,2700.0,32.6387,32.6387,32.6314,32.6387,2700.0
2010-11-16 15:10:00,44.29,44.29,44.23,44.23,2800.0,32.5946,32.5946,32.5504,32.5504,2800.0
2010-11-16 15:20:00,44.22,44.31,44.21,44.23,3700.0,32.5431,32.6093,32.5357,32.5504,3700.0
2010-11-16 15:30:00,44.26,44.32,44.26,44.32,44700.0,32.5725,32.6167,32.5725,32.6167,44700.0
2010-11-16 15:40:00,44.33,44.4,44.33,44.4,57300.0,32.624,32.6755,32.624,32.6755,57300.0
2010-11-16 15:50:00,44.39,44.44,44.39,44.4,144000.0,32.6682,32.705,32.6682,32.6755,144000.0
2010-11-17 09:30:00,44.55,44.55,44.52,44.52,2800.0,32.7859,32.7859,32.7638,32.7638,2800.0
2010-11-17 09:40:00,44.52,44.58,44.43,44.58,4200.0,32.7638,32.808,32.6976,32.808,4200.0
2010-11-17 09:50:00,44.58,44.58,44.53,44.54,35100.0,32.808,32.808,32.7712,32.7786,35100.0
2010-11-17 10:00:00,44.54,44.64,44.54,44.64,116100.0,32.7786,32.8522,32.7786,32.8522,116100.0
2010-11-17 10:10:00,44.61,44.65,44.55,44.62,2000.0,32.8301,32.8595,32.7859,32.8374,2000.0
2010-11-17 10:20:00,44.61,44.7,44.61,44.7,12000.0,32.8301,32.8963,32.8301,32.8963,12000.0
2010-11-17 10:30:00,44.7,44.71,44.62,44.62,5000.0,32.8963,32.9037,32.8374,32.8374,5000.0
2010-11-17 10:40:00,44.63,44.67,44.6,44.6,1600.0,32.8448,32.8742,32.8227,32.8227,1600.0
2010-11-17 10:50:00,44.65,44.65,44.56,44.56,1600.0,32.8595,32.8595,32.7933,32.7933,1600.0
2010-11-17 11:00:00,44.57,44.6,44.53,44.54,1600.0,32.8006,32.8227,32.7712,32.7786,1600.0
2010-11-17 11:10:00,44.55,44.63,44.55,44.62,1400.0,32.7859,32.8448,32.7859,32.8374,1400.0
2010-11-17 11:20:00,44.59,44.62,44.58,44.62,1100.0,32.8154,32.8374,32.808,32.8374,1100.0
2010-11-17 11:30:00,44.58,44.66,44.58,44.58,2600.0,32.808,32.8669,32.808,32.808,2600.0
2010-11-17 11:40:00,44.61,44.62,44.56,44.56,1300.0,32.8301,32.8374,32.7933,32.7933,1300.0
2010-11-17 11:50:00,44.6,44.67,44.58,44.66,4700.0,32.8227,32.8742,32.808,32.8669,4700.0
2010-11-17 12:00:00,44.66,44.71,44.64,44.64,3100.0,32.8669,32.9037,32.8522,32.8522,3100.0
2010-11-17 12:10:00,44.62,44.64,44.58,44.59,1000.0,32.8374,32.8522,32.808,32.8154,1000.0
2010-11-17 12:20:00,44.59,44.68,44.59,44.59,2300.0,32.8154,32.8816,32.8154,32.8154,2300.0
2010-11-17 12:30:00,44.56,44.61,44.56,44.58,1200.0,32.7933,32.8301,32.7933,32.808,1200.0
2010-11-17 12:40:00,44.59,44.59,44.56,44.59,1000.0,32.8154,32.8154,32.7933,32.8154,1000.0
2010-11-17 12:50:00,44.59,44.59,44.56,44.56,1000.0,32.8154,32.8154,32.7933,32.7933,1000.0
2010-11-17 13:00:00,44.56,44.57,44.56,44.57,1800.0,32.7933,32.8006,32.7933,32.8006,1800.0
2010-11-17 13:10:00,44.56,44.59,44.56,44.59,6100.0,32.7933,32.8154,32.7933,32.8154,6100.0
2010-11-17 13:20:00,44.59,44.61,44.56,44.61,800.0,32.8154,32.8301,32.7933,32.8301,800.0
2010-11-17 13:30:00,44.61,44.65,44.6,44.65,1100.0,32.8301,32.8595,32.8227,32.8595,1100.0
2010-11-17 13:40:00,44.56,44.57,44.56,44.57,4300.0,32.7933,32.8006,32.7933,32.8006,4300.0
2010-11-17 13:50:00,44.6,44.6,44.55,44.56,36800.0,32.8227,32.8227,32.7859,32.7933,36800.0
2010-11-17 14:00:00,44.6,44.6,44.56,44.57,1000.0,32.8227,32.8227,32.7933,32.8006,1000.0
2010-11-17 14:10:00,44.57,44.59,44.54,44.56,1400.0,32.8006,32.8154,32.7786,32.7933,1400.0
2010-11-17 14:20:00,44.55,44.6,44.51,44.6,2000.0,32.7859,32.8227,32.7565,32.8227,2000.0
2010-11-17 14:30:00,44.56,44.62,44.56,44.6,1600.0,32.7933,32.8374,32.7933,32.8227,1600.0
2010-11-17 14:40:00,44.58,44.6,44.57,44.57,1100.0,32.808,32.8227,32.8006,32.8006,1100.0
2010-11-17 14:50:00,44.57,44.57,44.53,44.54,1000.0,32.8006,32.8006,32.7712,32.7786,1000.0
2010-11-17 15:00:00,44.55,44.56,44.47,44.47,1800.0,32.7859,32.7933,32.727,32.727,1800.0
2010-11-17 15:10:00,44.47,44.51,44.46,44.49,2000.0,32.727,32.7565,32.7197,32.7418,2000.0
2010-11-17 15:20:00,44.51,44.51,44.4,44.4,1700.0,32.7565,32.7565,32.6755,32.6755,1700.0
2010-11-17 15:30:00,44.39,44.47,44.39,44.45,2000.0,32.6682,32.727,32.6682,32.7123,2000.0
2010-11-17 15:40:00,44.46,44.5,44.43,44.49,4600.0,32.7197,32.7491,32.6976,32.7418,4600.0
2010-11-17 15:50:00,44.5,44.52,44.48,44.52,9700.0,32.7491,32.7638,32.7344,32.7638,9700.0
2010-11-18 09:30:00,45.27,45.28,45.21,45.21,4900.0,33.3158,33.3232,33.2716,33.2716,4900.0
2010-11-18 09:40:00,45.28,45.3,45.27,45.3,1300.0,33.3232,33.3379,33.3158,33.3379,1300.0
2010-11-18 09:50:00,45.28,45.28,45.28,45.28,100.0,33.3232,33.3232,33.3232,33.3232,100.0
2010-11-18 10:00:00,45.32,45.42,45.31,45.42,2000.0,33.3526,33.4262,33.3452,33.4262,2000.0
2010-11-18 10:10:00,45.47,45.47,45.41,45.46,1800.0,33.463,33.463,33.4188,33.4556,1800.0
2010-11-18 10:20:00,45.42,45.45,45.42,45.45,2100.0,33.4262,33.4483,33.4262,33.4483,2100.0
2010-11-18 10:30:00,45.46,45.5,45.46,45.5,10000.0,33.4556,33.4851,33.4556,33.4851,10000.0
2010-11-18 10:40:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 10:50:00,45.48,45.49,45.48,45.48,400.0,33.4703,33.4777,33.4703,33.4703,400.0
2010-11-18 11:00:00,45.5,45.5,45.44,45.44,1100.0,33.4851,33.4851,33.4409,33.4409,1100.0
2010-11-18 11:10:00,45.38,45.38,45.35,45.36,15200.0,33.3967,33.3967,33.3747,33.382,15200.0
2010-11-18 11:20:00,45.35,45.38,45.35,45.38,6100.0,33.3747,33.3967,33.3747,33.3967,6100.0
2010-11-18 11:30:00,45.38,45.38,45.38,45.38,3200.0,33.3967,33.3967,33.3967,33.3967,3200.0
2010-11-18 11:40:00,45.45,45.45,45.45,45.45,400.0,33.4483,33.4483,33.4483,33.4483,400.0
2010-11-18 11:50:00,45.39,45.39,45.39,45.39,100.0,33.4041,33.4041,33.4041,33.4041,100.0
2010-11-18 12:00:00,45.47,45.47,45.47,45.47,300.0,33.463,33.463,33.463,33.463,300.0
2010-11-18 12:10:00,45.5,45.5,45.5,45.5,1200.0,33.4851,33.4851,33.4851,33.4851,1200.0
2010-11-18 12:20:00,45.49,45.49,45.49,45.49,300.0,33.4777,33.4777,33.4777,33.4777,300.0
2010-11-18 12:30:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:40:00,45.49,45.49,45.49,45.49,0.0,33.4777,33.4777,33.4777,33.4777,0.0
2010-11-18 12:50:00,45.47,45.51,45.47,45.51,600.0,33.463,33.4924,33.463,33.4924,600.0
2010-11-18 13:00:00,45.5,45.5,45.5,45.5,1000.0,33.4851,33.4851,33.4851,33.4851,1000.0
2010-11-18 13:10:00,45.5,45.5,45.5,45.5,0.0,33.4851,33.4851,33.4851,33.4851,0.0
2010-11-18 13:20:00,45.52,45.52,45.5,45.52,500.0,33.4998,33.4998,33.4851,33.4998,500.0
2010-11-18 13:30:00,45.5,45.5,45.47,45.48,6600.0,33.4851,33.4851,33.463,33.4703,6600.0
2010-11-18 13:40:00,45.5,45.5,45.45,45.45,700.0,33.4851,33.4851,33.4483,33.4483,700.0
2010-11-18 13:50:00,45.5,45.51,45.5,45.51,500.0,33.4851,33.4924,33.4851,33.4924,500.0
2010-11-18 14:00:00,45.49,45.5,45.49,45.5,600.0,33.4777,33.4851,33.4777,33.4851,600.0
2010-11-18 14:10:00,45.48,45.49,45.48,45.49,700.0,33.4703,33.4777,33.4703,33.4777,700.0
2010-11-18 14:20:00,45.43,45.43,45.43,45.43,600.0,33.4335,33.4335,33.4335,33.4335,600.0
2010-11-18 14:30:00,45.43,45.43,45.43,45.43,0.0,33.4335,33.4335,33.4335,33.4335,0.0
2010-11-18 14:40:00,45.44,45.47,45.44,45.47,800.0,33.4409,33.463,33.4409,33.463,800.0
2010-11-18 14:50:00,45.49,45.49,45.49,45.49,3000.0,33.4777,33.4777,33.4777,33.4777,3000.0
2010-11-18 15:00:00,45.49,45.5,45.45,45.5,800.0,33.4777,33.4851,33.4483,33.4851,800.0
2010-11-18 15:10:00,45.49,45.49,45.49,45.49,500.0,33.4777,33.4777,33.4777,33.4777,500.0
2010-11-18 15:20:00,45.48,45.5,45.45,45.45,3600.0,33.4703,33.4851,33.4483,33.4483,3600.0
2010-11-18 15:30:00,45.44,45.44,45.38,45.38,1400.0,33.4409,33.4409,33.3967,33.3967,1400.0
2010-11-18 15:40:00,45.41,45.43,45.4,45.43,7200.0,33.4188,33.4335,33.4115,33.4335,7200.0
2010-11-18 15:50:00,45.41,45.45,45.41,45.45,5300.0,33.4188,33.4483,33.4188,33.4483,5300.0
2010-11-19 09:30:00,45.3,45.3,45.13,45.13,10500.0,33.3379,33.3379,33.2128,33.2128,10500.0
2010-11-19 09:40:00,45.12,45.12,45.05,45.05,2300.0,33.2054,33.2054,33.1539,33.1539,2300.0
2010-11-19 09:50:00,45.04,45.07,45.04,45.07,1000.0,33.1465,33.1686,33.1465,33.1686,1000.0
2010-11-19 10:00:00,45.07,45.07,45.01,45.06,79200.0,33.1686,33.1686,33.1245,33.1612,79200.0
2010-11-19 10:10:00,45.05,45.13,45.04,45.13,1800.0,33.1539,33.2128,33.1465,33.2128,1800.0
2010-11-19 10:20:00,45.11,45.13,45.09,45.1,2800.0,33.198,33.2128,33.1833,33.1907,2800.0
2010-11-19 10:30:00,45.08,45.08,45.08,45.08,100.0,33.176,33.176,33.176,33.176,100.0
2010-11-19 10:40:00,45.26,45.26,45.26,45.26,300.0,33.3084,33.3084,33.3084,33.3084,300.0
2010-11-19 10:50:00,45.28,45.29,45.26,45.26,10000.0,33.3232,33.3305,33.3084,33.3084,10000.0
2010-11-19 11:00:00,45.26,45.26,45.25,45.26,3800.0,33.3084,33.3084,33.3011,33.3084,3800.0
2010-11-19 11:10:00,45.25,45.25,45.23,45.23,200.0,33.3011,33.3011,33.2864,33.2864,200.0
2010-11-19 11:20:00,45.22,45.22,45.19,45.19,200.0,33.279,33.279,33.2569,33.2569,200.0
2010-11-19 11:30:00,45.28,45.28,45.28,45.28,200.0,33.3232,33.3232,33.3232,33.3232,200.0
2010-11-19 11:40:00,45.31,45.31,45.31,45.31,100.0,33.3452,33.3452,33.3452,33.3452,100.0
2010-11-19 11:50:00,45.33,45.34,45.3,45.32,31800.0,33.36,33.3673,33.3379,33.3526,31800.0
2010-11-19 12:00:00,45.34,45.34,45.34,45.34,100.0,33.3673,33.3673,33.3673,33.3673,100.0
2010-11-19 12:10:00,45.34,45.34,45.34,45.34,0.0,33.3673,33.3673,33.3673,33.3673,0.0
2010-11-19 12:20:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-19 12:30:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:40:00,45.32,45.32,45.32,45.32,0.0,33.3526,33.3526,33.3526,33.3526,0.0
2010-11-19 12:50:00,45.32,45.32,45.32,45.32,100.0,33.3526,33.3526,33.3526,33.3526,100.0
2010-11-19 13:00:00,45.4,45.42,45.37,45.37,2600.0,33.4115,33.4262,33.3894,33.3894,2600.0
2010-11-19 13:10:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:20:00,45.37,45.37,45.37,45.37,0.0,33.3894,33.3894,33.3894,33.3894,0.0
2010-11-19 13:30:00,45.39,45.39,45.39,45.39,100.0,33.4041,33.4041,33.4041,33.4041,100.0
2010-11-19 13:40:00,45.4,45.4,45.4,45.4,900.0,33.4115,33.4115,33.4115,33.4115,900.0
2010-11-19 13:50:00,45.38,45.38,45.38,45.38,200.0,33.3967,33.3967,33.3967,33.3967,200.0
2010-11-19 14:00:00,45.38,45.38,45.38,45.38,0.0,33.3967,33.3967,33.3967,33.3967,0.0
2010-11-19 14:10:00,45.46,45.47,45.45,45.47,700.0,33.4556,33.463,33.4483,33.463,700.0
2010-11-19 14:20:00,45.45,45.45,45.45,45.45,200.0,33.4483,33.4483,33.4483,33.4483,200.0
2010-11-19 14:30:00,45.47,45.47,45.46,45.46,1200.0,33.463,33.463,33.4556,33.4556,1200.0
2010-11-19 14:40:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 14:50:00,45.46,45.46,45.46,45.46,0.0,33.4556,33.4556,33.4556,33.4556,0.0
2010-11-19 15:00:00,45.45,45.45,45.44,45.45,700.0,33.4483,33.4483,33.4409,33.4483,700.0
2010-11-19 15:10:00,45.45,45.45,45.41,45.41,1300.0,33.4483,33.4483,33.4188,33.4188,1300.0
2010-11-19 15:20:00,45.44,45.44,45.43,45.44,4200.0,33.4409,33.4409,33.4335,33.4409,4200.0
2010-11-19 15:30:00,45.39,45.41,45.39,45.41,900.0,33.4041,33.4188,33.4041,33.4188,900.0
2010-11-19 15:40:00,45.44,45.47,45.41,45.47,1600.0,33.4409,33.463,33.4188,33.463,1600.0
2010-11-19 15:50:00,45.49,45.54,45.46,45.54,6500.0,33.4777,33.5145,33.4556,33.5145,6500.0
2010-11-22 09:30:00,45.03,45.23,45.03,45.23,13900.0,33.1392,33.2864,33.1392,33.2864,13900.0
2010-11-22 09:40:00,45.25,45.29,45.23,45.27,1700.0,33.3011,33.3305,33.2864,33.3158,1700.0
2010-11-22 09:50:00,45.31,45.33,45.31,45.33,1200.0,33.3452,33.36,33.3452,33.36,1200.0
2010-11-22 10:00:00,45.39,45.39,45.38,45.38,1600.0,33.4041,33.4041,33.3967,33.3967,1600.0
2010-11-22 10:10:00,45.34,45.36,45.33,45.36,10500.0,33.3673,33.382,33.36,33.382,10500.0
2010-11-22 10:20:00,45.33,45.33,45.25,45.25,6200.0,33.36,33.36,33.3011,33.3011,6200.0
2010-11-22 10:30:00,45.12,45.18,45.08,45.18,11200.0,33.2054,33.2496,33.176,33.2496,11200.0
2010-11-22 10:40:00,45.11,45.12,45.11,45.12,300.0,33.198,33.2054,33.198,33.2054,300.0
2010-11-22 10:50:00,45.2,45.2,45.14,45.14,900.0,33.2643,33.2643,33.2201,33.2201,900.0
2010-11-22 11:00:00,45.0,45.0,45.0,45.0,700.0,33.1171,33.1171,33.1171,33.1171,700.0
2010-11-22 11:10:00,45.14,45.14,45.14,45.14,100.0,33.2201,33.2201,33.2201,33.2201,100.0
2010-11-22 11:20:00,45.14,45.14,45.14,45.14,1100.0,33.2201,33.2201,33.2201,33.2201,1100.0
2010-11-22 11:30:00,45.1,45.12,45.1,45.12,800.0,33.1907,33.2054,33.1907,33.2054,800.0
2010-11-22 11:40:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 11:50:00,45.12,45.12,45.12,45.12,0.0,33.2054,33.2054,33.2054,33.2054,0.0
2010-11-22 12:00:00,45.11,45.11,45.05,45.05,1200.0,33.198,33.198,33.1539,33.1539,1200.0
2010-11-22 12:10:00,45.05,45.08,45.05,45.05,1100.0,33.1539,33.176,33.1539,33.1539,1100.0
2010-11-22 12:20:00,45.02,45.02,44.9,44.9,1900.0,33.1318,33.1318,33.0435,33.0435,1900.0
2010-11-22 12:30:00,44.83,44.84,44.81,44.81,18900.0,32.992,32.9993,32.9773,32.9773,18900.0
2010-11-22 12:40:00,44.83,44.83,44.76,44.76,2100.0,32.992,32.992,32.9405,32.9405,2100.0
2010-11-22 12:50:00,44.81,44.87,44.81,44.87,3300.0,32.9773,33.0214,32.9773,33.0214,3300.0
2010-11-22 13:00:00,44.82,44.84,44.8,44.8,3600.0,32.9846,32.9993,32.9699,32.9699,3600.0
2010-11-22 13:10:00,44.89,44.89,44.89,44.89,100.0,33.0361,33.0361,33.0361,33.0361,100.0
2010-11-22 13:20:00,44.85,44.85,44.85,44.85,100.0,33.0067,33.0067,33.0067,33.0067,100.0
2010-11-22 13:30:00,44.85,44.85,44.85,44.85,0.0,33.0067,33.0067,33.0067,33.0067,0.0
2010-11-22 13:40:00,44.96,44.96,44.96,44.96,200.0,33.0877,33.0877,33.0877,33.0877,200.0
2010-11-22 13:50:00,45.02,45.02,45.0,45.0,200.0,33.1318,33.1318,33.1171,33.1171,200.0
2010-11-22 14:00:00,45.02,45.02,45.02,45.02,200.0,33.1318,33.1318,33.1318,33.1318,200.0
2010-11-22 14:10:00,45.02,45.07,45.02,45.07,300.0,33.1318,33.1686,33.1318,33.1686,300.0
2010-11-22 14:20:00,45.1,45.1,45.02,45.06,700.0,33.1907,33.1907,33.1318,33.1612,700.0
2010-11-22 14:30:00,45.09,45.09,45.09,45.09,100.0,33.1833,33.1833,33.1833,33.1833,100.0
2010-11-22 14:40:00,45.22,45.22,45.22,45.22,200.0,33.279,33.279,33.279,33.279,200.0
2010-11-22 14:50:00,45.22,45.22,45.22,45.22,0.0,33.279,33.279,33.279,33.279,0.0
2010-11-22 15:00:00,45.2,45.2,45.15,45.15,5300.0,33.2643,33.2643,33.2275,33.2275,5300.0
2010-11-22 15:10:00,45.16,45.18,45.16,45.18,1200.0,33.2348,33.2496,33.2348,33.2496,1200.0
2010-11-22 15:20:00,45.19,45.21,45.19,45.21,1100.0,33.2569,33.2716,33.2569,33.2716,1100.0
2010-11-22 15:30:00,45.11,45.15,45.11,45.15,6400.0,33.198,33.2275,33.198,33.2275,6400.0
2010-11-22 15:40:00,45.15,45.15,45.15,45.15,0.0,33.2275,33.2275,33.2275,33.2275,0.0
2010-11-22 15:50:00,45.29,45.35,45.24,45.24,35600.0,33.3305,33.3747,33.2937,33.2937,35600.0
2010-11-23 09:30:00,44.58,44.58,44.46,44.47,5200.0,32.808,32.808,32.7197,32.727,5200.0
2010-11-23 09:40:00,44.53,44.61,44.53,44.61,600.0,32.7712,32.8301,32.7712,32.8301,600.0
2010-11-23 09:50:00,44.46,44.46,44.37,44.37,5900.0,32.7197,32.7197,32.6535,32.6535,5900.0
2010-11-23 10:00:00,44.29,44.44,44.26,44.42,1900.0,32.5946,32.705,32.5725,32.6902,1900.0
2010-11-23 10:10:00,44.35,44.43,44.35,44.43,1100.0,32.6387,32.6976,32.6387,32.6976,1100.0
2010-11-23 10:20:00,44.43,44.43,44.33,44.39,7800.0,32.6976,32.6976,32.624,32.6682,7800.0
2010-11-23 10:30:00,44.38,44.44,44.36,44.41,2000.0,32.6608,32.705,32.6461,32.6829,2000.0
2010-11-23 10:40:00,44.44,44.5,44.39,44.39,7400.0,32.705,32.7491,32.6682,32.6682,7400.0
2010-11-23 10:50:00,44.39,44.45,44.37,44.42,7700.0,32.6682,32.7123,32.6535,32.6902,7700.0
2010-11-23 11:00:00,44.42,44.42,44.28,44.35,12800.0,32.6902,32.6902,32.5872,32.6387,12800.0
2010-11-23 11:10:00,44.36,44.36,44.25,44.3,12600.0,32.6461,32.6461,32.5651,32.6019,12600.0
2010-11-23 11:20:00,44.29,44.31,44.15,44.15,15000.0,32.5946,32.6093,32.4915,32.4915,15000.0
2010-11-23 11:30:00,44.17,44.17,44.08,44.11,4600.0,32.5063,32.5063,32.44,32.4621,4600.0
2010-11-23 11:40:00,44.12,44.18,44.12,44.17,12600.0,32.4695,32.5136,32.4695,32.5063,12600.0
2010-11-23 11:50:00,44.17,44.2,44.15,44.19,11100.0,32.5063,32.5283,32.4915,32.521,11100.0
2010-11-23 12:00:00,44.23,44.23,44.15,44.18,4600.0,32.5504,32.5504,32.4915,32.5136,4600.0
2010-11-23 12:10:00,44.24,44.25,44.21,44.21,3200.0,32.5578,32.5651,32.5357,32.5357,3200.0
2010-11-23 12:20:00,44.21,44.25,44.2,44.22,4600.0,32.5357,32.5651,32.5283,32.5431,4600.0
2010-11-23 12:30:00,44.26,44.26,44.18,44.19,4700.0,32.5725,32.5725,32.5136,32.521,4700.0
2010-11-23 12:40:00,44.21,44.26,44.21,44.24,3900.0,32.5357,32.5725,32.5357,32.5578,3900.0
2010-11-23 12:50:00,44.24,44.3,44.24,44.29,4500.0,32.5578,32.6019,32.5578,32.5946,4500.0
2010-11-23 13:00:00,44.33,44.33,44.28,44.28,3000.0,32.624,32.624,32.5872,32.5872,3000.0
2010-11-23 13:10:00,44.28,44.28,44.25,44.25,4200.0,32.5872,32.5872,32.5651,32.5651,4200.0
2010-11-23 13:20:00,44.23,44.3,44.23,44.29,26900.0,32.5504,32.6019,32.5504,32.5946,26900.0
2010-11-23 13:30:00,44.29,44.31,44.29,44.3,2800.0,32.5946,32.6093,32.5946,32.6019,2800.0
2010-11-23 13:40:00,44.31,44.31,44.26,44.28,7000.0,32.6093,32.6093,32.5725,32.5872,7000.0
2010-11-23 13:50:00,44.25,44.26,44.21,44.22,7900.0,32.5651,32.5725,32.5357,32.5431,7900.0
2010-11-23 14:00:00,44.27,44.27,44.21,44.21,7700.0,32.5799,32.5799,32.5357,32.5357,7700.0
2010-11-23 14:10:00,44.21,44.22,44.2,44.2,12200.0,32.5357,32.5431,32.5283,32.5283,12200.0
2010-11-23 14:20:00,44.2,44.2,44.16,44.16,20100.0,32.5283,32.5283,32.4989,32.4989,20100.0
2010-11-23 14:30:00,44.17,44.19,44.15,44.19,5800.0,32.5063,32.521,32.4915,32.521,5800.0
2010-11-23 14:40:00,44.17,44.2,44.16,44.17,7200.0,32.5063,32.5283,32.4989,32.5063,7200.0
2010-11-23 14:50:00,44.18,44.22,44.18,44.19,7000.0,32.5136,32.5431,32.5136,32.521,7000.0
2010-11-23 15:00:00,44.2,44.25,44.17,44.23,3200.0,32.5283,32.5651,32.5063,32.5504,3200.0
2010-11-23 15:10:00,44.21,44.25,44.18,44.24,8900.0,32.5357,32.5651,32.5136,32.5578,8900.0
2010-11-23 15:20:00,44.21,44.26,44.2,44.2,9600.0,32.5357,32.5725,32.5283,32.5283,9600.0
2010-11-23 15:30:00,44.23,44.25,44.2,44.21,20400.0,32.5504,32.5651,32.5283,32.5357,20400.0
2010-11-23 15:40:00,44.2,44.24,44.2,44.23,11800.0,32.5283,32.5578,32.5283,32.5504,11800.0
2010-11-23 15:50:00,44.2,44.22,44.16,44.2,27800.0,32.5283,32.5431,32.4989,32.5283,27800.0
2010-11-24 09:30:00,44.55,44.71,44.55,44.65,43900.0,32.7859,32.9037,32.7859,32.8595,43900.0
2010-11-24 09:40:00,44.69,44.7,44.61,44.66,38300.0,32.889,32.8963,32.8301,32.8669,38300.0
2010-11-24 09:50:00,44.68,44.76,44.63,44.71,89500.0,32.8816,32.9405,32.8448,32.9037,89500.0
2010-11-24 10:00:00,44.71,44.71,44.65,44.65,4900.0,32.9037,32.9037,32.8595,32.8595,4900.0
2010-11-24 10:10:00,44.65,44.72,44.65,44.72,2400.0,32.8595,32.911,32.8595,32.911,2400.0
2010-11-24 10:20:00,44.74,44.84,44.74,44.84,600.0,32.9257,32.9993,32.9257,32.9993,600.0
2010-11-24 10:30:00,44.81,44.87,44.81,44.84,1600.0,32.9773,33.0214,32.9773,32.9993,1600.0
2010-11-24 10:40:00,44.89,44.89,44.86,44.87,600.0,33.0361,33.0361,33.0141,33.0214,600.0
2010-11-24 10:50:00,44.83,44.83,44.8,44.82,1400.0,32.992,32.992,32.9699,32.9846,1400.0
2010-11-24 11:00:00,44.83,44.83,44.79,44.82,11300.0,32.992,32.992,32.9625,32.9846,11300.0
2010-11-24 11:10:00,44.79,44.82,44.78,44.8,1800.0,32.9625,32.9846,32.9552,32.9699,1800.0
2010-11-24 11:20:00,44.8,44.8,44.55,44.78,180500.0,32.9699,32.9699,32.7859,32.9552,180500.0
2010-11-24 11:30:00,44.76,44.8,44.75,44.8,1400.0,32.9405,32.9699,32.9331,32.9699,1400.0
2010-11-24 11:40:00,44.81,44.81,44.76,44.76,400.0,32.9773,32.9773,32.9405,32.9405,400.0
2010-11-24 11:50:00,44.73,44.77,44.73,44.76,3600.0,32.9184,32.9478,32.9184,32.9405,3600.0
2010-11-24 12:00:00,44.77,44.82,44.74,44.8,22800.0,32.9478,32.9846,32.9257,32.9699,22800.0
2010-11-24 12:10:00,44.78,44.82,44.78,44.82,1100.0,32.9552,32.9846,32.9552,32.9846,1100.0
2010-11-24 12:20:00,44.79,44.84,44.79,44.83,2200.0,32.9625,32.9993,32.9625,32.992,2200.0
2010-11-24 12:30:00,44.85,44.85,44.8,44.81,600.0,33.0067,33.0067,32.9699,32.9773,600.0
2010-11-24 12:40:00,44.81,44.84,44.79,44.79,1100.0,32.9773,32.9993,32.9625,32.9625,1100.0
2010-11-24 12:50:00,44.84,44.84,44.83,44.83,400.0,32.9993,32.9993,32.992,32.992,400.0
2010-11-24 13:00:00,44.83,44.83,44.83,44.83,0.0,32.992,32.992,32.992,32.992,0.0
2010-11-24 13:10:00,44.86,44.86,44.82,44.82,1100.0,33.0141,33.0141,32.9846,32.9846,1100.0
2010-11-24 13:20:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-11-24 13:30:00,44.88,44.88,44.88,44.88,100.0,33.0288,33.0288,33.0288,33.0288,100.0
2010-11-24 13:40:00,44.89,44.89,44.89,44.89,300.0,33.0361,33.0361,33.0361,33.0361,300.0
2010-11-24 13:50:00,44.86,44.89,44.83,44.88,1800.0,33.0141,33.0361,32.992,33.0288,1800.0
2010-11-24 14:00:00,44.86,44.86,44.83,44.84,1300.0,33.0141,33.0141,32.992,32.9993,1300.0
2010-11-24 14:10:00,44.82,44.82,44.78,44.78,1400.0,32.9846,32.9846,32.9552,32.9552,1400.0
2010-11-24 14:20:00,44.78,44.84,44.78,44.84,4800.0,32.9552,32.9993,32.9552,32.9993,4800.0
2010-11-24 14:30:00,44.86,44.86,44.84,44.85,500.0,33.0141,33.0141,32.9993,33.0067,500.0
2010-11-24 14:40:00,44.84,44.87,44.83,44.83,9800.0,32.9993,33.0214,32.992,32.992,9800.0
2010-11-24 14:50:00,44.83,44.84,44.78,44.84,48600.0,32.992,32.9993,32.9552,32.9993,48600.0
2010-11-24 15:00:00,44.82,44.87,44.82,44.86,900.0,32.9846,33.0214,32.9846,33.0141,900.0
2010-11-24 15:10:00,44.87,44.87,44.82,44.85,1400.0,33.0214,33.0214,32.9846,33.0067,1400.0
2010-11-24 15:20:00,44.84,44.89,44.84,44.84,400.0,32.9993,33.0361,32.9993,32.9993,400.0
2010-11-24 15:30:00,44.84,44.86,44.84,44.85,1400.0,32.9993,33.0141,32.9993,33.0067,1400.0
2010-11-24 15:40:00,44.85,44.85,44.81,44.81,2300.0,33.0067,33.0067,32.9773,32.9773,2300.0
2010-11-24 15:50:00,44.82,44.92,44.82,44.88,4500.0,32.9846,33.0582,32.9846,33.0288,4500.0
2010-11-26 09:30:00,44.39,44.39,44.2,44.34,20600.0,32.6682,32.6682,32.5283,32.6314,20600.0
2010-11-26 09:40:00,44.37,44.38,44.35,44.37,3800.0,32.6535,32.6608,32.6387,32.6535,3800.0
2010-11-26 09:50:00,44.41,44.45,44.4,44.43,8400.0,32.6829,32.7123,32.6755,32.6976,8400.0
2010-11-26 10:00:00,44.43,44.5,44.43,44.49,66700.0,32.6976,32.7491,32.6976,32.7418,66700.0
2010-11-26 10:10:00,44.55,44.57,44.55,44.57,200.0,32.7859,32.8006,32.7859,32.8006,200.0
2010-11-26 10:20:00,44.59,44.6,44.58,44.58,33000.0,32.8154,32.8227,32.808,32.808,33000.0
2010-11-26 10:30:00,44.56,44.57,44.53,44.57,16300.0,32.7933,32.8006,32.7712,32.8006,16300.0
2010-11-26 10:40:00,44.52,44.59,44.48,44.48,13900.0,32.7638,32.8154,32.7344,32.7344,13900.0
2010-11-26 10:50:00,44.5,44.52,44.46,44.47,33300.0,32.7491,32.7638,32.7197,32.727,33300.0
2010-11-26 11:00:00,44.46,44.49,44.45,44.49,10000.0,32.7197,32.7418,32.7123,32.7418,10000.0
2010-11-26 11:10:00,44.49,44.49,44.47,44.48,11900.0,32.7418,32.7418,32.727,32.7344,11900.0
2010-11-26 11:20:00,44.49,44.5,44.47,44.48,18900.0,32.7418,32.7491,32.727,32.7344,18900.0
2010-11-26 11:30:00,44.5,44.5,44.43,44.45,23900.0,32.7491,32.7491,32.6976,32.7123,23900.0
2010-11-26 11:40:00,44.43,44.45,44.41,44.45,19400.0,32.6976,32.7123,32.6829,32.7123,19400.0
2010-11-26 11:50:00,44.46,44.48,44.42,44.48,47600.0,32.7197,32.7344,32.6902,32.7344,47600.0
2010-11-26 12:00:00,44.48,44.48,44.44,44.48,24600.0,32.7344,32.7344,32.705,32.7344,24600.0
2010-11-26 12:10:00,44.5,44.5,44.45,44.49,17400.0,32.7491,32.7491,32.7123,32.7418,17400.0
2010-11-26 12:20:00,44.49,44.52,44.49,44.51,29700.0,32.7418,32.7638,32.7418,32.7565,29700.0
2010-11-26 12:30:00,44.52,44.54,44.48,44.48,35800.0,32.7638,32.7786,32.7344,32.7344,35800.0
2010-11-26 12:40:00,44.52,44.52,44.5,44.51,13900.0,32.7638,32.7638,32.7491,32.7565,13900.0
2010-11-26 12:50:00,44.5,44.51,44.46,44.48,45500.0,32.7491,32.7565,32.7197,32.7344,45500.0
2010-11-29 09:30:00,44.19,44.19,44.0,44.02,10500.0,32.521,32.521,32.3812,32.3959,10500.0
2010-11-29 09:40:00,44.0,44.17,44.0,44.05,6600.0,32.3812,32.5063,32.3812,32.418,6600.0
2010-11-29 09:50:00,44.02,44.03,43.86,43.87,24400.0,32.3959,32.4032,32.2781,32.2855,24400.0
2010-11-29 10:00:00,43.82,43.85,43.75,43.84,3500.0,32.2487,32.2708,32.1972,32.2634,3500.0
2010-11-29 10:10:00,43.85,43.89,43.78,43.84,56300.0,32.2708,32.3002,32.2193,32.2634,56300.0
2010-11-29 10:20:00,43.83,43.9,43.75,43.79,93300.0,32.256,32.3076,32.1972,32.2266,93300.0
2010-11-29 10:30:00,43.75,43.96,43.75,43.95,17600.0,32.1972,32.3517,32.1972,32.3444,17600.0
2010-11-29 10:40:00,43.97,43.97,43.9,43.9,8500.0,32.3591,32.3591,32.3076,32.3076,8500.0
2010-11-29 10:50:00,43.95,43.98,43.86,43.88,12200.0,32.3444,32.3664,32.2781,32.2928,12200.0
2010-11-29 11:00:00,43.89,43.94,43.84,43.94,8600.0,32.3002,32.337,32.2634,32.337,8600.0
2010-11-29 11:10:00,43.89,43.98,43.89,43.93,1800.0,32.3002,32.3664,32.3002,32.3296,1800.0
2010-11-29 11:20:00,43.94,43.94,43.84,43.89,3200.0,32.337,32.337,32.2634,32.3002,3200.0
2010-11-29 11:30:00,43.93,43.93,43.84,43.88,4300.0,32.3296,32.3296,32.2634,32.2928,4300.0
2010-11-29 11:40:00,43.86,43.86,43.75,43.78,6000.0,32.2781,32.2781,32.1972,32.2193,6000.0
2010-11-29 11:50:00,43.73,43.77,43.73,43.75,11800.0,32.1825,32.2119,32.1825,32.1972,11800.0
2010-11-29 12:00:00,43.77,43.83,43.77,43.83,900.0,32.2119,32.256,32.2119,32.256,900.0
2010-11-29 12:10:00,43.87,43.88,43.85,43.88,800.0,32.2855,32.2928,32.2708,32.2928,800.0
2010-11-29 12:20:00,43.93,43.93,43.88,43.89,700.0,32.3296,32.3296,32.2928,32.3002,700.0
2010-11-29 12:30:00,43.87,43.91,43.84,43.91,2000.0,32.2855,32.3149,32.2634,32.3149,2000.0
2010-11-29 12:40:00,43.91,43.91,43.88,43.88,700.0,32.3149,32.3149,32.2928,32.2928,700.0
2010-11-29 12:50:00,43.89,43.91,43.88,43.91,900.0,32.3002,32.3149,32.2928,32.3149,900.0
2010-11-29 13:00:00,43.89,43.9,43.83,43.83,5300.0,32.3002,32.3076,32.256,32.256,5300.0
2010-11-29 13:10:00,43.84,43.86,43.84,43.86,900.0,32.2634,32.2781,32.2634,32.2781,900.0
2010-11-29 13:20:00,43.88,43.88,43.8,43.81,1500.0,32.2928,32.2928,32.234,32.2413,1500.0
2010-11-29 13:30:00,43.83,43.83,43.77,43.77,1100.0,32.256,32.256,32.2119,32.2119,1100.0
2010-11-29 13:40:00,43.81,43.86,43.81,43.86,7200.0,32.2413,32.2781,32.2413,32.2781,7200.0
2010-11-29 13:50:00,43.87,43.88,43.86,43.86,600.0,32.2855,32.2928,32.2781,32.2781,600.0
2010-11-29 14:00:00,43.87,43.87,43.84,43.86,900.0,32.2855,32.2855,32.2634,32.2781,900.0
2010-11-29 14:10:00,43.88,43.9,43.85,43.89,1200.0,32.2928,32.3076,32.2708,32.3002,1200.0
2010-11-29 14:20:00,43.9,43.99,43.87,43.99,1700.0,32.3076,32.3738,32.2855,32.3738,1700.0
2010-11-29 14:30:00,44.0,44.1,44.0,44.1,8200.0,32.3812,32.4548,32.3812,32.4548,8200.0
2010-11-29 14:40:00,44.13,44.13,44.09,44.13,1500.0,32.4768,32.4768,32.4474,32.4768,1500.0
2010-11-29 14:50:00,44.13,44.18,44.1,44.18,7700.0,32.4768,32.5136,32.4548,32.5136,7700.0
2010-11-29 15:00:00,44.21,44.25,44.19,44.2,2500.0,32.5357,32.5651,32.521,32.5283,2500.0
2010-11-29 15:10:00,44.2,44.26,44.19,44.26,1300.0,32.5283,32.5725,32.521,32.5725,1300.0
2010-11-29 15:20:00,44.27,44.31,44.23,44.27,2400.0,32.5799,32.6093,32.5504,32.5799,2400.0
2010-11-29 15:30:00,44.28,44.28,44.21,44.24,3500.0,32.5872,32.5872,32.5357,32.5578,3500.0
2010-11-29 15:40:00,44.28,44.32,44.21,44.31,3500.0,32.5872,32.6167,32.5357,32.6093,3500.0
2010-11-29 15:50:00,44.33,44.35,44.23,44.24,5700.0,32.624,32.6387,32.5504,32.5578,5700.0
2010-11-30 09:30:00,43.72,44.51,43.52,43.64,30600.0,32.1751,32.7565,32.0279,32.1162,30600.0
2010-11-30 09:40:00,43.61,43.78,43.55,43.78,122900.0,32.0941,32.2193,32.05,32.2193,122900.0
2010-11-30 09:50:00,43.74,43.85,43.71,43.79,23600.0,32.1898,32.2708,32.1677,32.2266,23600.0
2010-11-30 10:00:00,43.82,43.9,43.81,43.81,4500.0,32.2487,32.3076,32.2413,32.2413,4500.0
2010-11-30 10:10:00,43.81,43.86,43.81,43.86,4100.0,32.2413,32.2781,32.2413,32.2781,4100.0
2010-11-30 10:20:00,43.9,44.05,43.9,44.05,13600.0,32.3076,32.418,32.3076,32.418,13600.0
2010-11-30 10:30:00,44.03,44.03,43.96,43.96,4900.0,32.4032,32.4032,32.3517,32.3517,4900.0
2010-11-30 10:40:00,43.93,43.94,43.88,43.88,5100.0,32.3296,32.337,32.2928,32.2928,5100.0
2010-11-30 10:50:00,43.9,43.92,43.82,43.92,16600.0,32.3076,32.3223,32.2487,32.3223,16600.0
2010-11-30 11:00:00,43.9,43.93,43.9,43.93,2600.0,32.3076,32.3296,32.3076,32.3296,2600.0
2010-11-30 11:10:00,43.87,43.88,43.87,43.88,700.0,32.2855,32.2928,32.2855,32.2928,700.0
2010-11-30 11:20:00,43.9,43.9,43.8,43.87,84900.0,32.3076,32.3076,32.234,32.2855,84900.0
2010-11-30 11:30:00,43.78,43.8,43.75,43.79,4800.0,32.2193,32.234,32.1972,32.2266,4800.0
2010-11-30 11:40:00,43.84,43.89,43.84,43.88,5600.0,32.2634,32.3002,32.2634,32.2928,5600.0
2010-11-30 11:50:00,43.87,43.94,43.87,43.94,4200.0,32.2855,32.337,32.2855,32.337,4200.0
2010-11-30 12:00:00,43.89,43.92,43.89,43.89,500.0,32.3002,32.3223,32.3002,32.3002,500.0
2010-11-30 12:10:00,43.9,43.9,43.9,43.9,800.0,32.3076,32.3076,32.3076,32.3076,800.0
2010-11-30 12:20:00,43.9,43.9,43.88,43.9,1700.0,32.3076,32.3076,32.2928,32.3076,1700.0
2010-11-30 12:30:00,43.87,43.87,43.86,43.86,200.0,32.2855,32.2855,32.2781,32.2781,200.0
2010-11-30 12:40:00,43.93,43.93,43.93,43.93,500.0,32.3296,32.3296,32.3296,32.3296,500.0
2010-11-30 12:50:00,43.88,43.95,43.88,43.95,2700.0,32.2928,32.3444,32.2928,32.3444,2700.0
2010-11-30 13:00:00,43.99,44.04,43.99,44.03,2400.0,32.3738,32.4106,32.3738,32.4032,2400.0
2010-11-30 13:10:00,44.05,44.05,44.05,44.05,400.0,32.418,32.418,32.418,32.418,400.0
2010-11-30 13:20:00,44.09,44.09,44.09,44.09,100.0,32.4474,32.4474,32.4474,32.4474,100.0
2010-11-30 13:30:00,44.11,44.11,44.08,44.08,2100.0,32.4621,32.4621,32.44,32.44,2100.0
2010-11-30 13:40:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 13:50:00,44.08,44.08,44.08,44.08,0.0,32.44,32.44,32.44,32.44,0.0
2010-11-30 14:00:00,44.03,44.03,44.03,44.03,1600.0,32.4032,32.4032,32.4032,32.4032,1600.0
2010-11-30 14:10:00,44.07,44.07,44.0,44.03,11400.0,32.4327,32.4327,32.3812,32.4032,11400.0
2010-11-30 14:20:00,44.05,44.05,43.92,43.92,3500.0,32.418,32.418,32.3223,32.3223,3500.0
2010-11-30 14:30:00,43.92,43.92,43.9,43.92,900.0,32.3223,32.3223,32.3076,32.3223,900.0
2010-11-30 14:40:00,43.95,43.95,43.94,43.94,600.0,32.3444,32.3444,32.337,32.337,600.0
2010-11-30 14:50:00,43.94,43.94,43.94,43.94,0.0,32.337,32.337,32.337,32.337,0.0
2010-11-30 15:00:00,43.99,44.05,43.99,44.04,3000.0,32.3738,32.418,32.3738,32.4106,3000.0
2010-11-30 15:10:00,43.99,44.0,43.92,43.99,19000.0,32.3738,32.3812,32.3223,32.3738,19000.0
2010-11-30 15:20:00,44.0,44.02,43.98,44.01,1900.0,32.3812,32.3959,32.3664,32.3885,1900.0
2010-11-30 15:30:00,44.02,44.03,43.95,43.96,900.0,32.3959,32.4032,32.3444,32.3517,900.0
2010-11-30 15:40:00,43.96,43.96,43.89,43.9,23800.0,32.3517,32.3517,32.3002,32.3076,23800.0
2010-11-30 15:50:00,43.88,43.95,43.83,43.88,42800.0,32.2928,32.3444,32.256,32.2928,42800.0
2010-12-01 09:30:00,44.58,44.76,44.58,44.76,3300.0,32.808,32.9405,32.808,32.9405,3300.0
2010-12-01 09:40:00,44.71,44.72,44.71,44.72,500.0,32.9037,32.911,32.9037,32.911,500.0
2010-12-01 09:50:00,44.79,44.83,44.79,44.83,5400.0,32.9625,32.992,32.9625,32.992,5400.0
2010-12-01 10:00:00,44.77,44.78,44.76,44.76,300.0,32.9478,32.9552,32.9405,32.9405,300.0
2010-12-01 10:10:00,44.76,44.76,44.76,44.76,0.0,32.9405,32.9405,32.9405,32.9405,0.0
2010-12-01 10:20:00,44.68,44.68,44.68,44.68,100.0,32.8816,32.8816,32.8816,32.8816,100.0
2010-12-01 10:30:00,44.7,44.7,44.7,44.7,200.0,32.8963,32.8963,32.8963,32.8963,200.0
2010-12-01 10:40:00,44.67,44.76,44.67,44.76,1100.0,32.8742,32.9405,32.8742,32.9405,1100.0
2010-12-01 10:50:00,44.74,44.74,44.73,44.73,17000.0,32.9257,32.9257,32.9184,32.9184,17000.0
2010-12-01 11:00:00,44.71,44.71,44.71,44.71,3700.0,32.9037,32.9037,32.9037,32.9037,3700.0
2010-12-01 11:10:00,44.75,44.76,44.74,44.74,20200.0,32.9331,32.9405,32.9257,32.9257,20200.0
2010-12-01 11:20:00,44.78,44.78,44.76,44.76,2500.0,32.9552,32.9552,32.9405,32.9405,2500.0
2010-12-01 11:30:00,44.71,44.76,44.71,44.76,3600.0,32.9037,32.9405,32.9037,32.9405,3600.0
2010-12-01 11:40:00,44.75,44.75,44.72,44.72,1000.0,32.9331,32.9331,32.911,32.911,1000.0
2010-12-01 11:50:00,44.82,44.98,44.82,44.98,3100.0,32.9846,33.1024,32.9846,33.1024,3100.0
2010-12-01 12:00:00,45.0,45.01,45.0,45.01,200.0,33.1171,33.1245,33.1171,33.1245,200.0
2010-12-01 12:10:00,45.01,45.01,44.92,44.97,9400.0,33.1245,33.1245,33.0582,33.095,9400.0
2010-12-01 12:20:00,44.98,44.99,44.97,44.99,3600.0,33.1024,33.1097,33.095,33.1097,3600.0
2010-12-01 12:30:00,45.02,45.02,44.98,44.98,2600.0,33.1318,33.1318,33.1024,33.1024,2600.0
2010-12-01 12:40:00,44.98,44.98,44.96,44.96,1900.0,33.1024,33.1024,33.0877,33.0877,1900.0
2010-12-01 12:50:00,44.97,44.99,44.97,44.99,11900.0,33.095,33.1097,33.095,33.1097,11900.0
2010-12-01 13:00:00,44.99,45.01,44.99,44.99,2900.0,33.1097,33.1245,33.1097,33.1097,2900.0
2010-12-01 13:10:00,45.02,45.02,44.99,44.99,2000.0,33.1318,33.1318,33.1097,33.1097,2000.0
2010-12-01 13:20:00,44.95,44.96,44.94,44.95,18500.0,33.0803,33.0877,33.0729,33.0803,18500.0
2010-12-01 13:30:00,44.97,44.97,44.9,44.95,7500.0,33.095,33.095,33.0435,33.0803,7500.0
2010-12-01 13:40:00,44.95,44.98,44.94,44.98,11600.0,33.0803,33.1024,33.0729,33.1024,11600.0
2010-12-01 13:50:00,44.98,44.99,44.98,44.98,4400.0,33.1024,33.1097,33.1024,33.1024,4400.0
2010-12-01 14:00:00,44.98,44.98,44.93,44.94,11800.0,33.1024,33.1024,33.0656,33.0729,11800.0
2010-12-01 14:10:00,44.96,45.01,44.95,44.99,3800.0,33.0877,33.1245,33.0803,33.1097,3800.0
2010-12-01 14:20:00,45.0,45.04,44.99,45.04,1600.0,33.1171,33.1465,33.1097,33.1465,1600.0
2010-12-01 14:30:00,44.99,45.05,44.99,45.05,2900.0,33.1097,33.1539,33.1097,33.1539,2900.0
2010-12-01 14:40:00,45.04,45.04,45.02,45.03,6700.0,33.1465,33.1465,33.1318,33.1392,6700.0
2010-12-01 14:50:00,45.04,45.04,45.0,45.04,10600.0,33.1465,33.1465,33.1171,33.1465,10600.0
2010-12-01 15:00:00,45.05,45.05,44.98,44.98,14800.0,33.1539,33.1539,33.1024,33.1024,14800.0
2010-12-01 15:10:00,45.02,45.02,45.0,45.0,4000.0,33.1318,33.1318,33.1171,33.1171,4000.0
2010-12-01 15:20:00,44.99,45.02,44.98,45.01,7700.0,33.1097,33.1318,33.1024,33.1245,7700.0
2010-12-01 15:30:00,45.03,45.04,45.0,45.04,10000.0,33.1392,33.1465,33.1171,33.1465,10000.0
2010-12-01 15:40:00,45.04,45.04,45.0,45.0,8600.0,33.1465,33.1465,33.1171,33.1171,8600.0
2010-12-01 15:50:00,45.01,45.01,44.97,44.98,18600.0,33.1245,33.1245,33.095,33.1024,18600.0
2010-12-02 09:30:00,45.06,45.16,45.03,45.15,4600.0,33.1612,33.2348,33.1392,33.2275,4600.0
2010-12-02 09:40:00,45.14,45.24,45.14,45.24,3200.0,33.2201,33.2937,33.2201,33.2937,3200.0
2010-12-02 09:50:00,45.23,45.23,45.23,45.23,200.0,33.2864,33.2864,33.2864,33.2864,200.0
2010-12-02 10:00:00,45.35,45.46,45.35,45.39,6700.0,33.3747,33.4556,33.3747,33.4041,6700.0
2010-12-02 10:10:00,45.42,45.47,45.42,45.46,800.0,33.4262,33.463,33.4262,33.4556,800.0
2010-12-02 10:20:00,45.45,45.5,45.45,45.47,11500.0,33.4483,33.4851,33.4483,33.463,11500.0
2010-12-02 10:30:00,45.47,45.51,45.47,45.49,2600.0,33.463,33.4924,33.463,33.4777,2600.0
2010-12-02 10:40:00,45.49,45.51,45.43,45.43,5100.0,33.4777,33.4924,33.4335,33.4335,5100.0
2010-12-02 10:50:00,45.44,45.49,45.43,45.48,7900.0,33.4409,33.4777,33.4335,33.4703,7900.0
2010-12-02 11:00:00,45.54,45.54,45.48,45.48,7100.0,33.5145,33.5145,33.4703,33.4703,7100.0
2010-12-02 11:10:00,45.52,45.59,45.51,45.58,10300.0,33.4998,33.5513,33.4924,33.5439,10300.0
2010-12-02 11:20:00,45.61,45.65,45.61,45.62,17000.0,33.566,33.5954,33.566,33.5734,17000.0
2010-12-02 11:30:00,45.69,45.69,45.62,45.62,12600.0,33.6249,33.6249,33.5734,33.5734,12600.0
2010-12-02 11:40:00,45.61,45.63,45.61,45.63,8900.0,33.566,33.5807,33.566,33.5807,8900.0
2010-12-02 11:50:00,45.64,45.65,45.64,45.64,17500.0,33.5881,33.5954,33.5881,33.5881,17500.0
2010-12-02 12:00:00,45.64,45.64,45.62,45.62,8400.0,33.5881,33.5881,33.5734,33.5734,8400.0
2010-12-02 12:10:00,45.66,45.67,45.65,45.65,8400.0,33.6028,33.6102,33.5954,33.5954,8400.0
2010-12-02 12:20:00,45.63,45.64,45.61,45.63,900.0,33.5807,33.5881,33.566,33.5807,900.0
2010-12-02 12:30:00,45.62,45.66,45.62,45.66,10300.0,33.5734,33.6028,33.5734,33.6028,10300.0
2010-12-02 12:40:00,45.66,45.7,45.66,45.67,11200.0,33.6028,33.6322,33.6028,33.6102,11200.0
2010-12-02 12:50:00,45.68,45.7,45.64,45.64,12400.0,33.6175,33.6322,33.5881,33.5881,12400.0
2010-12-02 13:00:00,45.63,45.65,45.63,45.64,18800.0,33.5807,33.5954,33.5807,33.5881,18800.0
2010-12-02 13:10:00,45.6,45.62,45.57,45.57,9500.0,33.5587,33.5734,33.5366,33.5366,9500.0
2010-12-02 13:20:00,45.59,45.6,45.59,45.6,200.0,33.5513,33.5587,33.5513,33.5587,200.0
2010-12-02 13:30:00,45.61,45.62,45.6,45.6,800.0,33.566,33.5734,33.5587,33.5587,800.0
2010-12-02 13:40:00,45.61,45.62,45.61,45.62,600.0,33.566,33.5734,33.566,33.5734,600.0
2010-12-02 13:50:00,45.63,45.66,45.63,45.63,1100.0,33.5807,33.6028,33.5807,33.5807,1100.0
2010-12-02 14:00:00,45.64,45.68,45.63,45.65,11600.0,33.5881,33.6175,33.5807,33.5954,11600.0
2010-12-02 14:10:00,45.67,45.71,45.67,45.71,500.0,33.6102,33.6396,33.6102,33.6396,500.0
2010-12-02 14:20:00,45.76,45.76,45.73,45.74,1100.0,33.6764,33.6764,33.6543,33.6617,1100.0
2010-12-02 14:30:00,45.72,45.74,45.71,45.71,500.0,33.647,33.6617,33.6396,33.6396,500.0
2010-12-02 14:40:00,45.7,45.73,45.69,45.72,2300.0,33.6322,33.6543,33.6249,33.647,2300.0
2010-12-02 14:50:00,45.73,45.73,45.64,45.64,2000.0,33.6543,33.6543,33.5881,33.5881,2000.0
2010-12-02 15:00:00,45.66,45.68,45.64,45.66,3000.0,33.6028,33.6175,33.5881,33.6028,3000.0
2010-12-02 15:10:00,45.67,45.7,45.67,45.67,2900.0,33.6102,33.6322,33.6102,33.6102,2900.0
2010-12-02 15:20:00,45.67,45.71,45.67,45.71,3700.0,33.6102,33.6396,33.6102,33.6396,3700.0
2010-12-02 15:30:00,45.72,45.75,45.72,45.74,3700.0,33.647,33.669,33.647,33.6617,3700.0
2010-12-02 15:40:00,45.73,45.74,45.67,45.71,21500.0,33.6543,33.6617,33.6102,33.6396,21500.0
2010-12-02 15:50:00,45.73,45.76,45.72,45.76,11700.0,33.6543,33.6764,33.647,33.6764,11700.0
2010-12-03 09:30:00,45.68,45.76,45.59,45.69,10000.0,33.6175,33.6764,33.5513,33.6249,10000.0
2010-12-03 09:40:00,45.72,45.77,45.7,45.73,4400.0,33.647,33.6838,33.6322,33.6543,4400.0
2010-12-03 09:50:00,45.75,45.75,45.7,45.7,2100.0,33.669,33.669,33.6322,33.6322,2100.0
2010-12-03 10:00:00,45.71,45.8,45.71,45.76,4800.0,33.6396,33.7058,33.6396,33.6764,4800.0
2010-12-03 10:10:00,45.72,45.75,45.66,45.66,3200.0,33.647,33.669,33.6028,33.6028,3200.0
2010-12-03 10:20:00,45.7,45.71,45.67,45.67,99300.0,33.6322,33.6396,33.6102,33.6102,99300.0
2010-12-03 10:30:00,45.66,45.76,45.66,45.73,5000.0,33.6028,33.6764,33.6028,33.6543,5000.0
2010-12-03 10:40:00,45.75,45.76,45.74,45.75,1900.0,33.669,33.6764,33.6617,33.669,1900.0
2010-12-03 10:50:00,45.74,45.82,45.74,45.81,3100.0,33.6617,33.7206,33.6617,33.7132,3100.0
2010-12-03 11:00:00,45.83,45.86,45.83,45.86,300.0,33.7279,33.75,33.7279,33.75,300.0
2010-12-03 11:10:00,45.85,45.85,45.82,45.82,600.0,33.7426,33.7426,33.7206,33.7206,600.0
2010-12-03 11:20:00,45.83,45.84,45.77,45.77,4600.0,33.7279,33.7353,33.6838,33.6838,4600.0
2010-12-03 11:30:00,45.77,45.8,45.73,45.73,4400.0,33.6838,33.7058,33.6543,33.6543,4400.0
2010-12-03 11:40:00,45.74,45.78,45.74,45.78,9000.0,33.6617,33.6911,33.6617,33.6911,9000.0
2010-12-03 11:50:00,45.75,45.75,45.72,45.72,1500.0,33.669,33.669,33.647,33.647,1500.0
2010-12-03 12:00:00,45.73,45.74,45.73,45.74,2800.0,33.6543,33.6617,33.6543,33.6617,2800.0
2010-12-03 12:10:00,45.74,45.74,45.74,45.74,700.0,33.6617,33.6617,33.6617,33.6617,700.0
2010-12-03 12:20:00,45.74,45.79,45.74,45.75,6800.0,33.6617,33.6985,33.6617,33.669,6800.0
2010-12-03 12:30:00,45.75,45.75,45.75,45.75,2000.0,33.669,33.669,33.669,33.669,2000.0
2010-12-03 12:40:00,45.8,45.8,45.76,45.77,1400.0,33.7058,33.7058,33.6764,33.6838,1400.0
2010-12-03 12:50:00,45.77,45.77,45.76,45.76,200.0,33.6838,33.6838,33.6764,33.6764,200.0
2010-12-03 13:00:00,45.77,45.79,45.76,45.78,3000.0,33.6838,33.6985,33.6764,33.6911,3000.0
2010-12-03 13:10:00,45.78,45.82,45.77,45.8,1200.0,33.6911,33.7206,33.6838,33.7058,1200.0
2010-12-03 13:20:00,45.8,45.8,45.79,45.79,900.0,33.7058,33.7058,33.6985,33.6985,900.0
2010-12-03 13:30:00,45.78,45.78,45.76,45.76,300.0,33.6911,33.6911,33.6764,33.6764,300.0
2010-12-03 13:40:00,45.75,45.76,45.75,45.75,3100.0,33.669,33.6764,33.669,33.669,3100.0
2010-12-03 13:50:00,45.76,45.79,45.76,45.78,1100.0,33.6764,33.6985,33.6764,33.6911,1100.0
2010-12-03 14:00:00,45.79,45.81,45.74,45.74,2300.0,33.6985,33.7132,33.6617,33.6617,2300.0
2010-12-03 14:10:00,45.74,45.76,45.74,45.74,1500.0,33.6617,33.6764,33.6617,33.6617,1500.0
2010-12-03 14:20:00,45.74,45.76,45.73,45.76,4300.0,33.6617,33.6764,33.6543,33.6764,4300.0
2010-12-03 14:30:00,45.76,45.79,45.76,45.79,6300.0,33.6764,33.6985,33.6764,33.6985,6300.0
2010-12-03 14:40:00,45.79,45.84,45.79,45.83,3100.0,33.6985,33.7353,33.6985,33.7279,3100.0
2010-12-03 14:50:00,45.83,45.83,45.8,45.81,5400.0,33.7279,33.7279,33.7058,33.7132,5400.0
2010-12-03 15:00:00,45.83,45.84,45.83,45.83,2200.0,33.7279,33.7353,33.7279,33.7279,2200.0
2010-12-03 15:10:00,45.82,45.82,45.8,45.81,1900.0,33.7206,33.7206,33.7058,33.7132,1900.0
2010-12-03 15:20:00,45.81,45.88,45.81,45.86,5200.0,33.7132,33.7647,33.7132,33.75,5200.0
2010-12-03 15:30:00,45.87,45.92,45.86,45.92,5500.0,33.7574,33.7942,33.75,33.7942,5500.0
2010-12-03 15:40:00,45.92,45.99,45.92,45.99,10900.0,33.7942,33.8457,33.7942,33.8457,10900.0
2010-12-03 15:50:00,45.99,46.01,45.94,45.99,11400.0,33.8457,33.8604,33.8089,33.8457,11400.0
2010-12-06 09:30:00,45.82,45.82,45.73,45.73,2800.0,33.7206,33.7206,33.6543,33.6543,2800.0
2010-12-06 09:40:00,45.77,45.8,45.77,45.8,5600.0,33.6838,33.7058,33.6838,33.7058,5600.0
2010-12-06 09:50:00,45.71,45.71,45.71,45.71,100.0,33.6396,33.6396,33.6396,33.6396,100.0
2010-12-06 10:00:00,45.8,45.8,45.8,45.8,1000.0,33.7058,33.7058,33.7058,33.7058,1000.0
2010-12-06 10:10:00,45.79,45.84,45.76,45.83,18000.0,33.6985,33.7353,33.6764,33.7279,18000.0
2010-12-06 10:20:00,45.78,45.87,45.78,45.87,2400.0,33.6911,33.7574,33.6911,33.7574,2400.0
2010-12-06 10:30:00,45.86,45.86,45.8,45.86,11600.0,33.75,33.75,33.7058,33.75,11600.0
2010-12-06 10:40:00,45.86,45.86,45.81,45.86,6600.0,33.75,33.75,33.7132,33.75,6600.0
2010-12-06 10:50:00,45.82,45.82,45.79,45.8,22700.0,33.7206,33.7206,33.6985,33.7058,22700.0
2010-12-06 11:00:00,45.8,45.8,45.8,45.8,0.0,33.7058,33.7058,33.7058,33.7058,0.0
2010-12-06 11:10:00,45.86,45.86,45.85,45.85,700.0,33.75,33.75,33.7426,33.7426,700.0
2010-12-06 11:20:00,45.82,45.82,45.79,45.8,4100.0,33.7206,33.7206,33.6985,33.7058,4100.0
2010-12-06 11:30:00,45.82,45.82,45.77,45.77,300.0,33.7206,33.7206,33.6838,33.6838,300.0
2010-12-06 11:40:00,45.78,45.78,45.78,45.78,200.0,33.6911,33.6911,33.6911,33.6911,200.0
2010-12-06 11:50:00,45.76,45.76,45.75,45.76,500.0,33.6764,33.6764,33.669,33.6764,500.0
2010-12-06 12:00:00,45.81,45.81,45.81,45.81,2300.0,33.7132,33.7132,33.7132,33.7132,2300.0
2010-12-06 12:10:00,45.8,45.82,45.76,45.82,3400.0,33.7058,33.7206,33.6764,33.7206,3400.0
2010-12-06 12:20:00,45.78,45.78,45.78,45.78,100.0,33.6911,33.6911,33.6911,33.6911,100.0
2010-12-06 12:30:00,45.76,45.76,45.76,45.76,100.0,33.6764,33.6764,33.6764,33.6764,100.0
2010-12-06 12:40:00,45.82,45.82,45.82,45.82,800.0,33.7206,33.7206,33.7206,33.7206,800.0
2010-12-06 12:50:00,45.82,45.84,45.82,45.84,1500.0,33.7206,33.7353,33.7206,33.7353,1500.0
2010-12-06 13:00:00,45.87,45.87,45.87,45.87,100.0,33.7574,33.7574,33.7574,33.7574,100.0
2010-12-06 13:10:00,45.85,45.85,45.83,45.83,800.0,33.7426,33.7426,33.7279,33.7279,800.0
2010-12-06 13:20:00,45.83,45.83,45.83,45.83,100.0,33.7279,33.7279,33.7279,33.7279,100.0
2010-12-06 13:30:00,45.83,45.83,45.83,45.83,0.0,33.7279,33.7279,33.7279,33.7279,0.0
2010-12-06 13:40:00,45.88,45.93,45.88,45.93,300.0,33.7647,33.8015,33.7647,33.8015,300.0
2010-12-06 13:50:00,45.91,45.92,45.91,45.92,1000.0,33.7868,33.7942,33.7868,33.7942,1000.0
2010-12-06 14:00:00,45.91,45.91,45.89,45.89,1000.0,33.7868,33.7868,33.7721,33.7721,1000.0
2010-12-06 14:10:00,45.91,45.92,45.91,45.92,300.0,33.7868,33.7942,33.7868,33.7942,300.0
2010-12-06 14:20:00,45.91,45.92,45.91,45.92,400.0,33.7868,33.7942,33.7868,33.7942,400.0
2010-12-06 14:30:00,45.89,45.99,45.88,45.99,11600.0,33.7721,33.8457,33.7647,33.8457,11600.0
2010-12-06 14:40:00,45.97,45.97,45.97,45.97,400.0,33.8309,33.8309,33.8309,33.8309,400.0
2010-12-06 14:50:00,45.96,45.97,45.94,45.94,1800.0,33.8236,33.8309,33.8089,33.8089,1800.0
2010-12-06 15:00:00,45.95,45.97,45.95,45.95,1200.0,33.8162,33.8309,33.8162,33.8162,1200.0
2010-12-06 15:10:00,45.97,45.97,45.97,45.97,1000.0,33.8309,33.8309,33.8309,33.8309,1000.0
2010-12-06 15:20:00,45.98,45.98,45.94,45.94,1400.0,33.8383,33.8383,33.8089,33.8089,1400.0
2010-12-06 15:30:00,45.94,45.96,45.94,45.96,1300.0,33.8089,33.8236,33.8089,33.8236,1300.0
2010-12-06 15:40:00,45.97,46.01,45.97,45.99,1400.0,33.8309,33.8604,33.8309,33.8457,1400.0
2010-12-06 15:50:00,45.98,45.98,45.91,45.92,3000.0,33.8383,33.8383,33.7868,33.7942,3000.0
2010-12-07 09:30:00,46.47,46.5,46.37,46.38,16600.0,34.1989,34.221,34.1253,34.1327,16600.0
2010-12-07 09:40:00,46.34,46.4,46.3,46.35,14800.0,34.1032,34.1474,34.0738,34.1106,14800.0
2010-12-07 09:50:00,46.35,46.37,46.27,46.3,23200.0,34.1106,34.1253,34.0517,34.0738,23200.0
2010-12-07 10:00:00,46.28,46.3,46.25,46.25,2600.0,34.0591,34.0738,34.037,34.037,2600.0
2010-12-07 10:10:00,46.22,46.24,46.22,46.23,4300.0,34.0149,34.0297,34.0149,34.0223,4300.0
2010-12-07 10:20:00,46.26,46.26,46.21,46.21,30300.0,34.0444,34.0444,34.0076,34.0076,30300.0
2010-12-07 10:30:00,46.13,46.13,46.13,46.13,100.0,33.9487,33.9487,33.9487,33.9487,100.0
2010-12-07 10:40:00,46.2,46.25,46.2,46.25,900.0,34.0002,34.037,34.0002,34.037,900.0
2010-12-07 10:50:00,46.21,46.21,46.14,46.21,26400.0,34.0076,34.0076,33.9561,34.0076,26400.0
2010-12-07 11:00:00,46.16,46.21,46.15,46.15,21000.0,33.9708,34.0076,33.9634,33.9634,21000.0
2010-12-07 11:10:00,46.14,46.19,46.14,46.19,5200.0,33.9561,33.9929,33.9561,33.9929,5200.0
2010-12-07 11:20:00,46.15,46.15,46.1,46.13,300.0,33.9634,33.9634,33.9266,33.9487,300.0
2010-12-07 11:30:00,46.14,46.14,46.14,46.14,200.0,33.9561,33.9561,33.9561,33.9561,200.0
2010-12-07 11:40:00,46.19,46.19,46.18,46.18,1800.0,33.9929,33.9929,33.9855,33.9855,1800.0
2010-12-07 11:50:00,46.11,46.15,46.11,46.12,4500.0,33.934,33.9634,33.934,33.9413,4500.0
2010-12-07 12:00:00,46.11,46.16,46.08,46.08,1100.0,33.934,33.9708,33.9119,33.9119,1100.0
2010-12-07 12:10:00,46.08,46.1,46.06,46.06,1900.0,33.9119,33.9266,33.8972,33.8972,1900.0
2010-12-07 12:20:00,46.1,46.14,46.1,46.14,900.0,33.9266,33.9561,33.9266,33.9561,900.0
2010-12-07 12:30:00,46.14,46.14,46.09,46.14,1700.0,33.9561,33.9561,33.9193,33.9561,1700.0
2010-12-07 12:40:00,46.13,46.15,46.06,46.07,4800.0,33.9487,33.9634,33.8972,33.9045,4800.0
2010-12-07 12:50:00,46.11,46.14,46.07,46.14,900.0,33.934,33.9561,33.9045,33.9561,900.0
2010-12-07 13:00:00,46.15,46.19,46.14,46.18,14500.0,33.9634,33.9929,33.9561,33.9855,14500.0
2010-12-07 13:10:00,46.18,46.18,46.14,46.16,7000.0,33.9855,33.9855,33.9561,33.9708,7000.0
2010-12-07 13:20:00,46.16,46.21,46.16,46.21,1600.0,33.9708,34.0076,33.9708,34.0076,1600.0
2010-12-07 13:30:00,46.21,46.21,46.17,46.17,8300.0,34.0076,34.0076,33.9781,33.9781,8300.0
2010-12-07 13:40:00,46.17,46.19,46.16,46.19,4400.0,33.9781,33.9929,33.9708,33.9929,4400.0
2010-12-07 13:50:00,46.23,46.24,46.21,46.22,1400.0,34.0223,34.0297,34.0076,34.0149,1400.0
2010-12-07 14:00:00,46.21,46.22,46.21,46.22,1000.0,34.0076,34.0149,34.0076,34.0149,1000.0
2010-12-07 14:10:00,46.18,46.2,46.18,46.18,2800.0,33.9855,34.0002,33.9855,33.9855,2800.0
2010-12-07 14:20:00,46.2,46.23,46.19,46.21,1900.0,34.0002,34.0223,33.9929,34.0076,1900.0
2010-12-07 14:30:00,46.22,46.25,46.22,46.25,2900.0,34.0149,34.037,34.0149,34.037,2900.0
2010-12-07 14:40:00,46.26,46.28,46.24,46.24,2000.0,34.0444,34.0591,34.0297,34.0297,2000.0
2010-12-07 14:50:00,46.23,46.23,46.08,46.08,5000.0,34.0223,34.0223,33.9119,33.9119,5000.0
2010-12-07 15:00:00,46.07,46.08,46.02,46.06,3700.0,33.9045,33.9119,33.8677,33.8972,3700.0
2010-12-07 15:10:00,46.08,46.08,46.0,46.02,40200.0,33.9119,33.9119,33.853,33.8677,40200.0
2010-12-07 15:20:00,46.01,46.01,45.94,45.99,3700.0,33.8604,33.8604,33.8089,33.8457,3700.0
2010-12-07 15:30:00,45.99,46.0,45.97,45.98,4700.0,33.8457,33.853,33.8309,33.8383,4700.0
2010-12-07 15:40:00,46.04,46.04,45.89,45.92,27900.0,33.8825,33.8825,33.7721,33.7942,27900.0
2010-12-07 15:50:00,45.91,45.92,45.8,45.83,81600.0,33.7868,33.7942,33.7058,33.7279,81600.0
2010-12-08 09:30:00,45.84,45.9,45.84,45.9,2000.0,33.7353,33.7794,33.7353,33.7794,2000.0
2010-12-08 09:40:00,45.93,46.02,45.93,46.02,3000.0,33.8015,33.8677,33.8015,33.8677,3000.0
2010-12-08 09:50:00,45.99,45.99,45.89,45.92,2300.0,33.8457,33.8457,33.7721,33.7942,2300.0
2010-12-08 10:00:00,45.86,45.89,45.83,45.85,2000.0,33.75,33.7721,33.7279,33.7426,2000.0
2010-12-08 10:10:00,45.82,45.85,45.81,45.81,9300.0,33.7206,33.7426,33.7132,33.7132,9300.0
2010-12-08 10:20:00,45.81,45.81,45.81,45.81,0.0,33.7132,33.7132,33.7132,33.7132,0.0
2010-12-08 10:30:00,45.74,45.74,45.66,45.66,1300.0,33.6617,33.6617,33.6028,33.6028,1300.0
2010-12-08 10:40:00,45.63,45.69,45.62,45.67,18700.0,33.5807,33.6249,33.5734,33.6102,18700.0
2010-12-08 10:50:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 11:00:00,45.67,45.67,45.67,45.67,0.0,33.6102,33.6102,33.6102,33.6102,0.0
2010-12-08 11:10:00,45.78,45.78,45.78,45.78,300.0,33.6911,33.6911,33.6911,33.6911,300.0
2010-12-08 11:20:00,45.78,45.78,45.78,45.78,0.0,33.6911,33.6911,33.6911,33.6911,0.0
2010-12-08 11:30:00,45.7,45.7,45.7,45.7,300.0,33.6322,33.6322,33.6322,33.6322,300.0
2010-12-08 11:40:00,45.7,45.7,45.7,45.7,0.0,33.6322,33.6322,33.6322,33.6322,0.0
2010-12-08 11:50:00,45.8,45.81,45.8,45.8,16900.0,33.7058,33.7132,33.7058,33.7058,16900.0
2010-12-08 12:00:00,45.8,45.87,45.8,45.84,24600.0,33.7058,33.7574,33.7058,33.7353,24600.0
2010-12-08 12:10:00,45.82,45.84,45.82,45.82,1300.0,33.7206,33.7353,33.7206,33.7206,1300.0
2010-12-08 12:20:00,45.82,45.82,45.81,45.81,800.0,33.7206,33.7206,33.7132,33.7132,800.0
2010-12-08 12:30:00,45.8,45.8,45.79,45.79,4900.0,33.7058,33.7058,33.6985,33.6985,4900.0
2010-12-08 12:40:00,45.78,45.81,45.76,45.81,800.0,33.6911,33.7132,33.6764,33.7132,800.0
2010-12-08 12:50:00,45.74,45.74,45.74,45.74,2900.0,33.6617,33.6617,33.6617,33.6617,2900.0
2010-12-08 13:00:00,45.8,45.84,45.8,45.84,5200.0,33.7058,33.7353,33.7058,33.7353,5200.0
2010-12-08 13:10:00,45.84,45.88,45.84,45.85,4700.0,33.7353,33.7647,33.7353,33.7426,4700.0
2010-12-08 13:20:00,45.8,45.81,45.77,45.81,5100.0,33.7058,33.7132,33.6838,33.7132,5100.0
2010-12-08 13:30:00,45.8,45.89,45.8,45.85,2500.0,33.7058,33.7721,33.7058,33.7426,2500.0
2010-12-08 13:40:00,45.86,45.93,45.84,45.84,1100.0,33.75,33.8015,33.7353,33.7353,1100.0
2010-12-08 13:50:00,45.83,45.84,45.83,45.84,600.0,33.7279,33.7353,33.7279,33.7353,600.0
2010-12-08 14:00:00,45.84,45.84,45.8,45.83,2000.0,33.7353,33.7353,33.7058,33.7279,2000.0
2010-12-08 14:10:00,45.86,45.9,45.86,45.9,900.0,33.75,33.7794,33.75,33.7794,900.0
2010-12-08 14:20:00,45.9,45.9,45.86,45.88,1000.0,33.7794,33.7794,33.75,33.7647,1000.0
2010-12-08 14:30:00,45.88,45.94,45.88,45.94,2200.0,33.7647,33.8089,33.7647,33.8089,2200.0
2010-12-08 14:40:00,45.97,45.98,45.92,45.92,2000.0,33.8309,33.8383,33.7942,33.7942,2000.0
2010-12-08 14:50:00,45.92,45.95,45.89,45.89,1500.0,33.7942,33.8162,33.7721,33.7721,1500.0
2010-12-08 15:00:00,45.87,45.9,45.86,45.9,2000.0,33.7574,33.7794,33.75,33.7794,2000.0
2010-12-08 15:10:00,45.87,45.88,45.84,45.84,1400.0,33.7574,33.7647,33.7353,33.7353,1400.0
2010-12-08 15:20:00,45.82,45.85,45.82,45.84,1500.0,33.7206,33.7426,33.7206,33.7353,1500.0
2010-12-08 15:30:00,45.83,45.84,45.83,45.84,1600.0,33.7279,33.7353,33.7279,33.7353,1600.0
2010-12-08 15:40:00,45.85,45.88,45.82,45.88,2100.0,33.7426,33.7647,33.7206,33.7647,2100.0
2010-12-08 15:50:00,45.88,45.9,45.86,45.89,7000.0,33.7647,33.7794,33.75,33.7721,7000.0
2010-12-09 09:30:00,46.24,46.24,46.14,46.14,4000.0,34.0297,34.0297,33.9561,33.9561,4000.0
2010-12-09 09:40:00,46.04,46.06,45.99,46.05,8800.0,33.8825,33.8972,33.8457,33.8898,8800.0
2010-12-09 09:50:00,46.05,46.12,46.05,46.12,7900.0,33.8898,33.9413,33.8898,33.9413,7900.0
2010-12-09 10:00:00,46.08,46.08,46.05,46.05,500.0,33.9119,33.9119,33.8898,33.8898,500.0
2010-12-09 10:10:00,45.9,45.95,45.89,45.9,6000.0,33.7794,33.8162,33.7721,33.7794,6000.0
2010-12-09 10:20:00,45.88,45.91,45.86,45.91,7000.0,33.7647,33.7868,33.75,33.7868,7000.0
2010-12-09 10:30:00,45.94,45.96,45.94,45.94,7100.0,33.8089,33.8236,33.8089,33.8089,7100.0
2010-12-09 10:40:00,45.87,45.91,45.87,45.91,200.0,33.7574,33.7868,33.7574,33.7868,200.0
2010-12-09 10:50:00,45.83,45.83,45.83,45.83,100.0,33.7279,33.7279,33.7279,33.7279,100.0
2010-12-09 11:00:00,45.85,45.89,45.85,45.89,3400.0,33.7426,33.7721,33.7426,33.7721,3400.0
2010-12-09 11:10:00,45.89,45.91,45.88,45.88,4800.0,33.7721,33.7868,33.7647,33.7647,4800.0
2010-12-09 11:20:00,45.91,45.91,45.89,45.89,400.0,33.7868,33.7868,33.7721,33.7721,400.0
2010-12-09 11:30:00,45.9,45.93,45.89,45.93,4500.0,33.7794,33.8015,33.7721,33.8015,4500.0
2010-12-09 11:40:00,45.92,45.92,45.84,45.86,1500.0,33.7942,33.7942,33.7353,33.75,1500.0
2010-12-09 11:50:00,45.82,45.82,45.82,45.82,900.0,33.7206,33.7206,33.7206,33.7206,900.0
2010-12-09 12:00:00,45.89,45.89,45.88,45.88,2000.0,33.7721,33.7721,33.7647,33.7647,2000.0
2010-12-09 12:10:00,45.88,45.88,45.87,45.88,3100.0,33.7647,33.7647,33.7574,33.7647,3100.0
2010-12-09 12:20:00,45.88,45.88,45.88,45.88,0.0,33.7647,33.7647,33.7647,33.7647,0.0
2010-12-09 12:30:00,45.87,45.89,45.87,45.89,1500.0,33.7574,33.7721,33.7574,33.7721,1500.0
2010-12-09 12:40:00,45.86,45.89,45.85,45.85,800.0,33.75,33.7721,33.7426,33.7426,800.0
2010-12-09 12:50:00,45.88,45.9,45.87,45.9,9500.0,33.7647,33.7794,33.7574,33.7794,9500.0
2010-12-09 13:00:00,45.91,46.0,45.91,46.0,3900.0,33.7868,33.853,33.7868,33.853,3900.0
2010-12-09 13:10:00,46.0,46.01,46.0,46.01,5300.0,33.853,33.8604,33.853,33.8604,5300.0
2010-12-09 13:20:00,46.0,46.0,45.99,45.99,22000.0,33.853,33.853,33.8457,33.8457,22000.0
2010-12-09 13:30:00,46.0,46.03,45.96,45.97,4500.0,33.853,33.8751,33.8236,33.8309,4500.0
2010-12-09 13:40:00,45.98,45.99,45.97,45.99,7700.0,33.8383,33.8457,33.8309,33.8457,7700.0
2010-12-09 13:50:00,45.99,46.02,45.98,46.01,7500.0,33.8457,33.8677,33.8383,33.8604,7500.0
2010-12-09 14:00:00,46.01,46.01,45.91,45.94,13700.0,33.8604,33.8604,33.7868,33.8089,13700.0
2010-12-09 14:10:00,45.94,45.97,45.91,45.96,8000.0,33.8089,33.8309,33.7868,33.8236,8000.0
2010-12-09 14:20:00,45.96,46.0,45.96,45.98,14500.0,33.8236,33.853,33.8236,33.8383,14500.0
2010-12-09 14:30:00,45.98,45.99,45.96,45.98,7300.0,33.8383,33.8457,33.8236,33.8383,7300.0
2010-12-09 14:40:00,45.98,46.0,45.94,45.97,16000.0,33.8383,33.853,33.8089,33.8309,16000.0
2010-12-09 14:50:00,45.97,46.01,45.97,46.0,8500.0,33.8309,33.8604,33.8309,33.853,8500.0
2010-12-09 15:00:00,46.0,46.02,46.0,46.02,12700.0,33.853,33.8677,33.853,33.8677,12700.0
2010-12-09 15:10:00,46.02,46.06,45.96,46.06,11900.0,33.8677,33.8972,33.8236,33.8972,11900.0
2010-12-09 15:20:00,46.06,46.06,46.03,46.05,14700.0,33.8972,33.8972,33.8751,33.8898,14700.0
2010-12-09 15:30:00,46.05,46.06,46.02,46.06,8400.0,33.8898,33.8972,33.8677,33.8972,8400.0
2010-12-09 15:40:00,46.06,46.12,46.03,46.11,12400.0,33.8972,33.9413,33.8751,33.934,12400.0
2010-12-09 15:50:00,46.11,46.11,46.06,46.08,8300.0,33.934,33.934,33.8972,33.9119,8300.0
2010-12-10 09:30:00,46.03,46.1,46.03,46.08,7400.0,33.8751,33.9266,33.8751,33.9119,7400.0
2010-12-10 09:40:00,46.09,46.1,46.06,46.06,9700.0,33.9193,33.9266,33.8972,33.8972,9700.0
2010-12-10 09:50:00,46.06,46.11,46.06,46.1,800.0,33.8972,33.934,33.8972,33.9266,800.0
2010-12-10 10:00:00,46.05,46.07,45.99,46.0,4200.0,33.8898,33.9045,33.8457,33.853,4200.0
2010-12-10 10:10:00,45.97,45.98,45.97,45.98,4000.0,33.8309,33.8383,33.8309,33.8383,4000.0
2010-12-10 10:20:00,46.01,46.01,45.96,46.01,4900.0,33.8604,33.8604,33.8236,33.8604,4900.0
2010-12-10 10:30:00,46.01,46.02,46.0,46.0,7200.0,33.8604,33.8677,33.853,33.853,7200.0
2010-12-10 10:40:00,46.03,46.05,46.03,46.05,500.0,33.8751,33.8898,33.8751,33.8898,500.0
2010-12-10 10:50:00,46.05,46.06,46.05,46.06,200.0,33.8898,33.8972,33.8898,33.8972,200.0
2010-12-10 11:00:00,46.06,46.11,46.06,46.09,2800.0,33.8972,33.934,33.8972,33.9193,2800.0
2010-12-10 11:10:00,46.09,46.09,46.09,46.09,100.0,33.9193,33.9193,33.9193,33.9193,100.0
2010-12-10 11:20:00,46.08,46.08,46.06,46.07,5800.0,33.9119,33.9119,33.8972,33.9045,5800.0
2010-12-10 11:30:00,46.02,46.05,46.02,46.04,2400.0,33.8677,33.8898,33.8677,33.8825,2400.0
2010-12-10 11:40:00,46.02,46.02,46.02,46.02,700.0,33.8677,33.8677,33.8677,33.8677,700.0
2010-12-10 11:50:00,46.04,46.12,46.04,46.1,11000.0,33.8825,33.9413,33.8825,33.9266,11000.0
2010-12-10 12:00:00,46.13,46.14,46.08,46.11,4000.0,33.9487,33.9561,33.9119,33.934,4000.0
2010-12-10 12:10:00,46.12,46.15,46.1,46.1,1900.0,33.9413,33.9634,33.9266,33.9266,1900.0
2010-12-10 12:20:00,46.09,46.1,46.09,46.1,1400.0,33.9193,33.9266,33.9193,33.9266,1400.0
2010-12-10 12:30:00,46.1,46.14,46.09,46.1,2200.0,33.9266,33.9561,33.9193,33.9266,2200.0
2010-12-10 12:40:00,46.14,46.16,46.11,46.14,1600.0,33.9561,33.9708,33.934,33.9561,1600.0
2010-12-10 12:50:00,46.13,46.14,46.13,46.14,1300.0,33.9487,33.9561,33.9487,33.9561,1300.0
2010-12-10 13:00:00,46.12,46.14,46.11,46.14,3000.0,33.9413,33.9561,33.934,33.9561,3000.0
2010-12-10 13:10:00,46.12,46.14,46.12,46.14,1400.0,33.9413,33.9561,33.9413,33.9561,1400.0
2010-12-10 13:20:00,46.12,46.13,46.11,46.11,2400.0,33.9413,33.9487,33.934,33.934,2400.0
2010-12-10 13:30:00,46.13,46.15,46.13,46.15,2100.0,33.9487,33.9634,33.9487,33.9634,2100.0
2010-12-10 13:40:00,46.15,46.16,46.14,46.16,2000.0,33.9634,33.9708,33.9561,33.9708,2000.0
2010-12-10 13:50:00,46.15,46.25,46.14,46.24,13000.0,33.9634,34.037,33.9561,34.0297,13000.0
2010-12-10 14:00:00,46.2,46.2,46.18,46.19,1900.0,34.0002,34.0002,33.9855,33.9929,1900.0
2010-12-10 14:10:00,46.2,46.2,46.17,46.19,6900.0,34.0002,34.0002,33.9781,33.9929,6900.0
2010-12-10 14:20:00,46.19,46.19,46.17,46.18,2000.0,33.9929,33.9929,33.9781,33.9855,2000.0
2010-12-10 14:30:00,46.18,46.2,46.18,46.2,1600.0,33.9855,34.0002,33.9855,34.0002,1600.0
2010-12-10 14:40:00,46.2,46.2,46.17,46.19,2000.0,34.0002,34.0002,33.9781,33.9929,2000.0
2010-12-10 14:50:00,46.19,46.23,46.19,46.19,12700.0,33.9929,34.0223,33.9929,33.9929,12700.0
2010-12-10 15:00:00,46.2,46.2,46.17,46.17,1300.0,34.0002,34.0002,33.9781,33.9781,1300.0
2010-12-10 15:10:00,46.17,46.17,46.13,46.15,1900.0,33.9781,33.9781,33.9487,33.9634,1900.0
2010-12-10 15:20:00,46.15,46.22,46.15,46.21,7200.0,33.9634,34.0149,33.9634,34.0076,7200.0
2010-12-10 15:30:00,46.23,46.27,46.21,46.26,16800.0,34.0223,34.0517,34.0076,34.0444,16800.0
2010-12-10 15:40:00,46.25,46.25,46.21,46.21,1400.0,34.037,34.037,34.0076,34.0076,1400.0
2010-12-10 15:50:00,46.21,46.25,46.2,46.2,6400.0,34.0076,34.037,34.0002,34.0002,6400.0
2010-12-13 09:30:00,46.57,46.57,46.44,46.44,4500.0,34.2725,34.2725,34.1768,34.1768,4500.0
2010-12-13 09:40:00,46.41,46.48,46.39,46.48,1600.0,34.1548,34.2063,34.14,34.2063,1600.0
2010-12-13 09:50:00,46.48,46.48,46.43,46.43,600.0,34.2063,34.2063,34.1695,34.1695,600.0
2010-12-13 10:00:00,46.46,46.57,46.46,46.53,5100.0,34.1916,34.2725,34.1916,34.2431,5100.0
2010-12-13 10:10:00,46.51,46.57,46.51,46.56,6000.0,34.2284,34.2725,34.2284,34.2652,6000.0
2010-12-13 10:20:00,46.56,46.61,46.55,46.55,6200.0,34.2652,34.3019,34.2578,34.2578,6200.0
2010-12-13 10:30:00,46.55,46.61,46.55,46.59,5400.0,34.2578,34.3019,34.2578,34.2872,5400.0
2010-12-13 10:40:00,46.58,46.61,46.57,46.61,3200.0,34.2799,34.3019,34.2725,34.3019,3200.0
2010-12-13 10:50:00,46.63,46.68,46.61,46.68,9500.0,34.3167,34.3535,34.3019,34.3535,9500.0
2010-12-13 11:00:00,46.65,46.66,46.6,46.66,4500.0,34.3314,34.3387,34.2946,34.3387,4500.0
2010-12-13 11:10:00,46.59,46.64,46.59,46.62,800.0,34.2872,34.324,34.2872,34.3093,800.0
2010-12-13 11:20:00,46.61,46.62,46.58,46.62,1500.0,34.3019,34.3093,34.2799,34.3093,1500.0
2010-12-13 11:30:00,46.61,46.64,46.58,46.6,1900.0,34.3019,34.324,34.2799,34.2946,1900.0
2010-12-13 11:40:00,46.6,46.6,46.59,46.59,700.0,34.2946,34.2946,34.2872,34.2872,700.0
2010-12-13 11:50:00,46.61,46.65,46.6,46.63,2900.0,34.3019,34.3314,34.2946,34.3167,2900.0
2010-12-13 12:00:00,46.65,46.68,46.61,46.61,1200.0,34.3314,34.3535,34.3019,34.3019,1200.0
2010-12-13 12:10:00,46.6,46.63,46.6,46.62,1800.0,34.2946,34.3167,34.2946,34.3093,1800.0
2010-12-13 12:20:00,46.6,46.62,46.6,46.61,2400.0,34.2946,34.3093,34.2946,34.3019,2400.0
2010-12-13 12:30:00,46.6,46.62,46.6,46.62,300.0,34.2946,34.3093,34.2946,34.3093,300.0
2010-12-13 12:40:00,46.59,46.61,46.59,46.6,2200.0,34.2872,34.3019,34.2872,34.2946,2200.0
2010-12-13 12:50:00,46.59,46.59,46.59,46.59,100.0,34.2872,34.2872,34.2872,34.2872,100.0
2010-12-13 13:00:00,46.61,46.62,46.6,46.6,1100.0,34.3019,34.3093,34.2946,34.2946,1100.0
2010-12-13 13:10:00,46.6,46.71,46.6,46.64,7700.0,34.2946,34.3755,34.2946,34.324,7700.0
2010-12-13 13:20:00,46.65,46.65,46.65,46.65,500.0,34.3314,34.3314,34.3314,34.3314,500.0
2010-12-13 13:30:00,46.65,46.66,46.65,46.66,900.0,34.3314,34.3387,34.3314,34.3387,900.0
2010-12-13 13:40:00,46.65,46.69,46.63,46.69,9700.0,34.3314,34.3608,34.3167,34.3608,9700.0
2010-12-13 13:50:00,46.64,46.69,46.63,46.66,2000.0,34.324,34.3608,34.3167,34.3387,2000.0
2010-12-13 14:00:00,46.67,46.7,46.67,46.7,800.0,34.3461,34.3682,34.3461,34.3682,800.0
2010-12-13 14:10:00,46.72,46.74,46.67,46.72,5000.0,34.3829,34.3976,34.3461,34.3829,5000.0
2010-12-13 14:20:00,46.67,46.71,46.67,46.69,1600.0,34.3461,34.3755,34.3461,34.3608,1600.0
2010-12-13 14:30:00,46.69,46.73,46.69,46.73,3900.0,34.3608,34.3903,34.3608,34.3903,3900.0
2010-12-13 14:40:00,46.71,46.73,46.71,46.73,1000.0,34.3755,34.3903,34.3755,34.3903,1000.0
2010-12-13 14:50:00,46.72,46.72,46.67,46.67,1300.0,34.3829,34.3829,34.3461,34.3461,1300.0
2010-12-13 15:00:00,46.67,46.68,46.63,46.63,1400.0,34.3461,34.3535,34.3167,34.3167,1400.0
2010-12-13 15:10:00,46.63,46.64,46.6,46.63,1900.0,34.3167,34.324,34.2946,34.3167,1900.0
2010-12-13 15:20:00,46.64,46.65,46.6,46.64,11200.0,34.324,34.3314,34.2946,34.324,11200.0
2010-12-13 15:30:00,46.64,46.64,46.57,46.58,4800.0,34.324,34.324,34.2725,34.2799,4800.0
2010-12-13 15:40:00,46.57,46.57,46.46,46.49,3100.0,34.2725,34.2725,34.1916,34.2136,3100.0
2010-12-13 15:50:00,46.49,46.55,46.49,46.52,210800.0,34.2136,34.2578,34.2136,34.2357,210800.0
2010-12-14 09:30:00,46.62,46.62,46.54,46.55,12000.0,34.3093,34.3093,34.2504,34.2578,12000.0
2010-12-14 09:40:00,46.5,46.54,46.5,46.5,12400.0,34.221,34.2504,34.221,34.221,12400.0
2010-12-14 09:50:00,46.5,46.53,46.5,46.53,8300.0,34.221,34.2431,34.221,34.2431,8300.0
2010-12-14 10:00:00,46.53,46.53,46.53,46.53,0.0,34.2431,34.2431,34.2431,34.2431,0.0
2010-12-14 10:10:00,46.6,46.6,46.59,46.59,5100.0,34.2946,34.2946,34.2872,34.2872,5100.0
2010-12-14 10:20:00,46.62,46.63,46.61,46.61,3300.0,34.3093,34.3167,34.3019,34.3019,3300.0
2010-12-14 10:30:00,46.6,46.63,46.59,46.63,2500.0,34.2946,34.3167,34.2872,34.3167,2500.0
2010-12-14 10:40:00,46.63,46.64,46.58,46.58,1400.0,34.3167,34.324,34.2799,34.2799,1400.0
2010-12-14 10:50:00,46.61,46.61,46.61,46.61,1000.0,34.3019,34.3019,34.3019,34.3019,1000.0
2010-12-14 11:00:00,46.61,46.61,46.6,46.61,1300.0,34.3019,34.3019,34.2946,34.3019,1300.0
2010-12-14 11:10:00,46.61,46.64,46.61,46.63,2900.0,34.3019,34.324,34.3019,34.3167,2900.0
2010-12-14 11:20:00,46.65,46.66,46.63,46.63,3700.0,34.3314,34.3387,34.3167,34.3167,3700.0
2010-12-14 11:30:00,46.66,46.71,46.66,46.69,900.0,34.3387,34.3755,34.3387,34.3608,900.0
2010-12-14 11:40:00,46.71,46.73,46.7,46.71,2200.0,34.3755,34.3903,34.3682,34.3755,2200.0
2010-12-14 11:50:00,46.7,46.71,46.7,46.7,5900.0,34.3682,34.3755,34.3682,34.3682,5900.0
2010-12-14 12:00:00,46.7,46.76,46.7,46.74,3400.0,34.3682,34.4123,34.3682,34.3976,3400.0
2010-12-14 12:10:00,46.76,46.77,46.72,46.72,14300.0,34.4123,34.4197,34.3829,34.3829,14300.0
2010-12-14 12:20:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:30:00,46.72,46.72,46.72,46.72,0.0,34.3829,34.3829,34.3829,34.3829,0.0
2010-12-14 12:40:00,46.73,46.74,46.72,46.74,2100.0,34.3903,34.3976,34.3829,34.3976,2100.0
2010-12-14 12:50:00,46.75,46.77,46.74,46.74,11500.0,34.405,34.4197,34.3976,34.3976,11500.0
2010-12-14 13:00:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 13:10:00,46.78,46.78,46.77,46.77,3200.0,34.4271,34.4271,34.4197,34.4197,3200.0
2010-12-14 13:20:00,46.78,46.79,46.77,46.79,2300.0,34.4271,34.4344,34.4197,34.4344,2300.0
2010-12-14 13:30:00,46.78,46.8,46.75,46.75,8700.0,34.4271,34.4418,34.405,34.405,8700.0
2010-12-14 13:40:00,46.75,46.78,46.7,46.74,503600.0,34.405,34.4271,34.3682,34.3976,503600.0
2010-12-14 13:50:00,46.74,46.74,46.74,46.74,0.0,34.3976,34.3976,34.3976,34.3976,0.0
2010-12-14 14:00:00,46.73,46.73,46.69,46.69,4800.0,34.3903,34.3903,34.3608,34.3608,4800.0
2010-12-14 14:10:00,46.71,46.77,46.71,46.71,1000.0,34.3755,34.4197,34.3755,34.3755,1000.0
2010-12-14 14:20:00,46.78,46.78,46.73,46.73,5400.0,34.4271,34.4271,34.3903,34.3903,5400.0
2010-12-14 14:30:00,46.69,46.69,46.69,46.69,1900.0,34.3608,34.3608,34.3608,34.3608,1900.0
2010-12-14 14:40:00,46.71,46.71,46.57,46.61,8000.0,34.3755,34.3755,34.2725,34.3019,8000.0
2010-12-14 14:50:00,46.61,46.62,46.58,46.62,2600.0,34.3019,34.3093,34.2799,34.3093,2600.0
2010-12-14 15:00:00,46.64,46.64,46.61,46.62,3500.0,34.324,34.324,34.3019,34.3093,3500.0
2010-12-14 15:10:00,46.64,46.64,46.55,46.55,20700.0,34.324,34.324,34.2578,34.2578,20700.0
2010-12-14 15:20:00,46.56,46.56,46.51,46.53,9200.0,34.2652,34.2652,34.2284,34.2431,9200.0
2010-12-14 15:30:00,46.57,46.57,46.46,46.46,13100.0,34.2725,34.2725,34.1916,34.1916,13100.0
2010-12-14 15:40:00,46.48,46.52,46.48,46.49,2000.0,34.2063,34.2357,34.2063,34.2136,2000.0
2010-12-14 15:50:00,46.5,46.55,46.49,46.54,37800.0,34.221,34.2578,34.2136,34.2504,37800.0
2010-12-15 09:30:00,46.43,46.43,46.23,46.37,14900.0,34.1695,34.1695,34.0223,34.1253,14900.0
2010-12-15 09:40:00,46.4,46.4,46.4,46.4,200.0,34.1474,34.1474,34.1474,34.1474,200.0
2010-12-15 09:50:00,46.39,46.41,46.38,46.41,10500.0,34.14,34.1548,34.1327,34.1548,10500.0
2010-12-15 10:00:00,46.45,46.45,46.45,46.45,500.0,34.1842,34.1842,34.1842,34.1842,500.0
2010-12-15 10:10:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:20:00,46.45,46.45,46.45,46.45,0.0,34.1842,34.1842,34.1842,34.1842,0.0
2010-12-15 10:30:00,46.45,46.49,46.45,46.49,3700.0,34.1842,34.2136,34.1842,34.2136,3700.0
2010-12-15 10:40:00,46.5,46.5,46.5,46.5,100.0,34.221,34.221,34.221,34.221,100.0
2010-12-15 10:50:00,46.5,46.5,46.5,46.5,0.0,34.221,34.221,34.221,34.221,0.0
2010-12-15 11:00:00,46.44,46.44,46.44,46.44,1000.0,34.1768,34.1768,34.1768,34.1768,1000.0
2010-12-15 11:10:00,46.4,46.4,46.4,46.4,5400.0,34.1474,34.1474,34.1474,34.1474,5400.0
2010-12-15 11:20:00,46.39,46.39,46.39,46.39,1100.0,34.14,34.14,34.14,34.14,1100.0
2010-12-15 11:30:00,46.38,46.4,46.36,46.4,1400.0,34.1327,34.1474,34.118,34.1474,1400.0
2010-12-15 11:40:00,46.36,46.36,46.32,46.32,1500.0,34.118,34.118,34.0885,34.0885,1500.0
2010-12-15 11:50:00,46.34,46.39,46.34,46.39,2600.0,34.1032,34.14,34.1032,34.14,2600.0
2010-12-15 12:00:00,46.4,46.4,46.4,46.4,500.0,34.1474,34.1474,34.1474,34.1474,500.0
2010-12-15 12:10:00,46.37,46.37,46.37,46.37,100.0,34.1253,34.1253,34.1253,34.1253,100.0
2010-12-15 12:20:00,46.37,46.38,46.37,46.38,700.0,34.1253,34.1327,34.1253,34.1327,700.0
2010-12-15 12:30:00,46.34,46.34,46.32,46.32,1800.0,34.1032,34.1032,34.0885,34.0885,1800.0
2010-12-15 12:40:00,46.3,46.3,46.22,46.22,2200.0,34.0738,34.0738,34.0149,34.0149,2200.0
2010-12-15 12:50:00,46.22,46.22,46.18,46.21,6900.0,34.0149,34.0149,33.9855,34.0076,6900.0
2010-12-15 13:00:00,46.21,46.24,46.2,46.2,4700.0,34.0076,34.0297,34.0002,34.0002,4700.0
2010-12-15 13:10:00,46.22,46.27,46.21,46.21,19100.0,34.0149,34.0517,34.0076,34.0076,19100.0
2010-12-15 13:20:00,46.22,46.23,46.19,46.21,7500.0,34.0149,34.0223,33.9929,34.0076,7500.0
2010-12-15 13:30:00,46.21,46.22,46.2,46.21,5500.0,34.0076,34.0149,34.0002,34.0076,5500.0
2010-12-15 13:40:00,46.22,46.25,46.19,46.2,10700.0,34.0149,34.037,33.9929,34.0002,10700.0
2010-12-15 13:50:00,46.2,46.2,46.2,46.2,0.0,34.0002,34.0002,34.0002,34.0002,0.0
2010-12-15 14:00:00,46.29,46.29,46.24,46.24,1500.0,34.0664,34.0664,34.0297,34.0297,1500.0
2010-12-15 14:10:00,46.24,46.24,46.24,46.24,800.0,34.0297,34.0297,34.0297,34.0297,800.0
2010-12-15 14:20:00,46.15,46.15,46.15,46.15,1000.0,33.9634,33.9634,33.9634,33.9634,1000.0
2010-12-15 14:30:00,46.11,46.11,46.09,46.09,500.0,33.934,33.934,33.9193,33.9193,500.0
2010-12-15 14:40:00,46.1,46.1,46.08,46.08,1200.0,33.9266,33.9266,33.9119,33.9119,1200.0
2010-12-15 14:50:00,46.06,46.06,46.05,46.05,3100.0,33.8972,33.8972,33.8898,33.8898,3100.0
2010-12-15 15:00:00,46.02,46.11,46.02,46.1,3100.0,33.8677,33.934,33.8677,33.9266,3100.0
2010-12-15 15:10:00,46.1,46.13,46.08,46.13,2300.0,33.9266,33.9487,33.9119,33.9487,2300.0
2010-12-15 15:20:00,46.14,46.19,46.14,46.19,2800.0,33.9561,33.9929,33.9561,33.9929,2800.0
2010-12-15 15:30:00,46.18,46.2,46.17,46.18,6000.0,33.9855,34.0002,33.9781,33.9855,6000.0
2010-12-15 15:40:00,46.22,46.22,46.16,46.16,15900.0,34.0149,34.0149,33.9708,33.9708,15900.0
2010-12-15 15:50:00,46.15,46.15,46.11,46.14,5400.0,33.9634,33.9634,33.934,33.9561,5400.0
2010-12-16 09:30:00,45.97,46.14,45.97,46.13,49600.0,33.8309,33.9561,33.8309,33.9487,49600.0
2010-12-16 09:40:00,46.17,46.17,46.11,46.11,3000.0,33.9781,33.9781,33.934,33.934,3000.0
2010-12-16 09:50:00,46.15,46.15,46.02,46.03,1300.0,33.9634,33.9634,33.8677,33.8751,1300.0
2010-12-16 10:00:00,46.0,46.06,45.98,46.01,12400.0,33.853,33.8972,33.8383,33.8604,12400.0
2010-12-16 10:10:00,45.98,45.98,45.98,45.98,1100.0,33.8383,33.8383,33.8383,33.8383,1100.0
2010-12-16 10:20:00,46.05,46.05,46.02,46.02,3000.0,33.8898,33.8898,33.8677,33.8677,3000.0
2010-12-16 10:30:00,45.97,45.99,45.97,45.99,300.0,33.8309,33.8457,33.8309,33.8457,300.0
2010-12-16 10:40:00,46.0,46.06,46.0,46.06,2100.0,33.853,33.8972,33.853,33.8972,2100.0
2010-12-16 10:50:00,46.02,46.09,46.02,46.07,90100.0,33.8677,33.9193,33.8677,33.9045,90100.0
2010-12-16 11:00:00,46.1,46.1,46.06,46.06,5100.0,33.9266,33.9266,33.8972,33.8972,5100.0
2010-12-16 11:10:00,46.14,46.17,46.14,46.17,24200.0,33.9561,33.9781,33.9561,33.9781,24200.0
2010-12-16 11:20:00,46.19,46.2,46.18,46.18,2800.0,33.9929,34.0002,33.9855,33.9855,2800.0
2010-12-16 11:30:00,46.21,46.21,46.18,46.18,400.0,34.0076,34.0076,33.9855,33.9855,400.0
2010-12-16 11:40:00,46.24,46.26,46.22,46.22,13700.0,34.0297,34.0444,34.0149,34.0149,13700.0
2010-12-16 11:50:00,46.2,46.24,46.2,46.24,500.0,34.0002,34.0297,34.0002,34.0297,500.0
2010-12-16 12:00:00,46.26,46.27,46.25,46.25,1800.0,34.0444,34.0517,34.037,34.037,1800.0
2010-12-16 12:10:00,46.21,46.24,46.19,46.19,1900.0,34.0076,34.0297,33.9929,33.9929,1900.0
2010-12-16 12:20:00,46.2,46.2,46.2,46.2,600.0,34.0002,34.0002,34.0002,34.0002,600.0
2010-12-16 12:30:00,46.24,46.26,46.24,46.24,600.0,34.0297,34.0444,34.0297,34.0297,600.0
2010-12-16 12:40:00,46.23,46.31,46.23,46.31,2700.0,34.0223,34.0812,34.0223,34.0812,2700.0
2010-12-16 12:50:00,46.31,46.33,46.31,46.31,3400.0,34.0812,34.0959,34.0812,34.0812,3400.0
2010-12-16 13:00:00,46.31,46.32,46.3,46.3,900.0,34.0812,34.0885,34.0738,34.0738,900.0
2010-12-16 13:10:00,46.3,46.32,46.27,46.32,6900.0,34.0738,34.0885,34.0517,34.0885,6900.0
2010-12-16 13:20:00,46.31,46.33,46.29,46.33,5800.0,34.0812,34.0959,34.0664,34.0959,5800.0
2010-12-16 13:30:00,46.31,46.32,46.27,46.29,21700.0,34.0812,34.0885,34.0517,34.0664,21700.0
2010-12-16 13:40:00,46.31,46.36,46.31,46.34,7300.0,34.0812,34.118,34.0812,34.1032,7300.0
2010-12-16 13:50:00,46.33,46.35,46.31,46.31,400.0,34.0959,34.1106,34.0812,34.0812,400.0
2010-12-16 14:00:00,46.3,46.32,46.28,46.32,47800.0,34.0738,34.0885,34.0591,34.0885,47800.0
2010-12-16 14:10:00,46.32,46.32,46.3,46.3,2000.0,34.0885,34.0885,34.0738,34.0738,2000.0
2010-12-16 14:20:00,46.3,46.31,46.27,46.27,4500.0,34.0738,34.0812,34.0517,34.0517,4500.0
2010-12-16 14:30:00,46.3,46.3,46.25,46.28,400.0,34.0738,34.0738,34.037,34.0591,400.0
2010-12-16 14:40:00,46.25,46.29,46.25,46.29,400.0,34.037,34.0664,34.037,34.0664,400.0
2010-12-16 14:50:00,46.26,46.26,46.25,46.25,500.0,34.0444,34.0444,34.037,34.037,500.0
2010-12-16 15:00:00,46.25,46.3,46.25,46.3,1900.0,34.037,34.0738,34.037,34.0738,1900.0
2010-12-16 15:10:00,46.3,46.3,46.28,46.28,3300.0,34.0738,34.0738,34.0591,34.0591,3300.0
2010-12-16 15:20:00,46.27,46.28,46.25,46.27,4600.0,34.0517,34.0591,34.037,34.0517,4600.0
2010-12-16 15:30:00,46.28,46.3,46.28,46.3,3300.0,34.0591,34.0738,34.0591,34.0738,3300.0
2010-12-16 15:40:00,46.3,46.3,46.29,46.29,1500.0,34.0738,34.0738,34.0664,34.0664,1500.0
2010-12-16 15:50:00,46.29,46.33,46.29,46.32,4400.0,34.0664,34.0959,34.0664,34.0885,4400.0
2010-12-17 09:30:00,46.3,46.3,46.18,46.22,8100.0,34.0738,34.0738,33.9855,34.0149,8100.0
2010-12-17 09:40:00,46.21,46.21,46.18,46.21,15700.0,34.0076,34.0076,33.9855,34.0076,15700.0
2010-12-17 09:50:00,46.22,46.22,46.18,46.22,20600.0,34.0149,34.0149,33.9855,34.0149,20600.0
2010-12-17 10:00:00,46.22,46.23,46.18,46.18,23000.0,34.0149,34.0223,33.9855,33.9855,23000.0
2010-12-17 10:10:00,46.22,46.24,46.2,46.22,16900.0,34.0149,34.0297,34.0002,34.0149,16900.0
2010-12-17 10:20:00,46.22,46.23,46.22,46.23,7000.0,34.0149,34.0223,34.0149,34.0223,7000.0
2010-12-17 10:30:00,46.24,46.24,46.18,46.18,25200.0,34.0297,34.0297,33.9855,33.9855,25200.0
2010-12-17 10:40:00,46.16,46.18,46.12,46.12,23100.0,33.9708,33.9855,33.9413,33.9413,23100.0
2010-12-17 10:50:00,46.12,46.14,46.12,46.13,14300.0,33.9413,33.9561,33.9413,33.9487,14300.0
2010-12-17 11:00:00,46.13,46.16,46.12,46.16,16400.0,33.9487,33.9708,33.9413,33.9708,16400.0
2010-12-17 11:10:00,46.16,46.18,46.15,46.18,15100.0,33.9708,33.9855,33.9634,33.9855,15100.0
2010-12-17 11:20:00,46.18,46.18,46.14,46.18,14700.0,33.9855,33.9855,33.9561,33.9855,14700.0
2010-12-17 11:30:00,46.17,46.21,46.14,46.21,14900.0,33.9781,34.0076,33.9561,34.0076,14900.0
2010-12-17 11:40:00,46.21,46.23,46.2,46.2,20800.0,34.0076,34.0223,34.0002,34.0002,20800.0
2010-12-17 11:50:00,46.21,46.21,46.17,46.19,10300.0,34.0076,34.0076,33.9781,33.9929,10300.0
2010-12-17 12:00:00,46.19,46.21,46.19,46.19,23700.0,33.9929,34.0076,33.9929,33.9929,23700.0
2010-12-17 12:10:00,46.19,46.19,46.19,46.19,2600.0,33.9929,33.9929,33.9929,33.9929,2600.0
2010-12-17 12:20:00,46.19,46.2,46.17,46.17,8700.0,33.9929,34.0002,33.9781,33.9781,8700.0
2010-12-17 12:30:00,46.2,46.21,46.2,46.21,11100.0,34.0002,34.0076,34.0002,34.0076,11100.0
2010-12-17 12:40:00,46.22,46.22,46.21,46.21,21600.0,34.0149,34.0149,34.0076,34.0076,21600.0
2010-12-17 12:50:00,46.21,46.23,46.19,46.21,8600.0,34.0076,34.0223,33.9929,34.0076,8600.0
2010-12-17 13:00:00,46.24,46.28,46.24,46.28,10200.0,34.0297,34.0591,34.0297,34.0591,10200.0
2010-12-17 13:10:00,46.28,46.29,46.27,46.29,10200.0,34.0591,34.0664,34.0517,34.0664,10200.0
2010-12-17 13:20:00,46.3,46.32,46.29,46.31,16300.0,34.0738,34.0885,34.0664,34.0812,16300.0
2010-12-17 13:30:00,46.3,46.32,46.3,46.32,9000.0,34.0738,34.0885,34.0738,34.0885,9000.0
2010-12-17 13:40:00,46.32,46.35,46.32,46.35,10300.0,34.0885,34.1106,34.0885,34.1106,10300.0
2010-12-17 13:50:00,46.36,46.36,46.32,46.36,18300.0,34.118,34.118,34.0885,34.118,18300.0
2010-12-17 14:00:00,46.36,46.36,46.33,46.34,12400.0,34.118,34.118,34.0959,34.1032,12400.0
2010-12-17 14:10:00,46.34,46.37,46.33,46.37,12300.0,34.1032,34.1253,34.0959,34.1253,12300.0
2010-12-17 14:20:00,46.36,46.38,46.33,46.38,12100.0,34.118,34.1327,34.0959,34.1327,12100.0
2010-12-17 14:30:00,46.36,46.37,46.35,46.36,12600.0,34.118,34.1253,34.1106,34.118,12600.0
2010-12-17 14:40:00,46.36,46.37,46.34,46.37,15300.0,34.118,34.1253,34.1032,34.1253,15300.0
2010-12-17 14:50:00,46.37,46.38,46.33,46.38,13700.0,34.1253,34.1327,34.0959,34.1327,13700.0
2010-12-17 15:00:00,46.38,46.39,46.35,46.35,15900.0,34.1327,34.14,34.1106,34.1106,15900.0
2010-12-17 15:10:00,46.36,46.36,46.34,46.35,19300.0,34.118,34.118,34.1032,34.1106,19300.0
2010-12-17 15:20:00,46.34,46.36,46.34,46.35,20200.0,34.1032,34.118,34.1032,34.1106,20200.0
2010-12-17 15:30:00,46.35,46.35,46.31,46.31,29900.0,34.1106,34.1106,34.0812,34.0812,29900.0
2010-12-17 15:40:00,46.29,46.34,46.29,46.33,34400.0,34.0664,34.1032,34.0664,34.0959,34400.0
2010-12-17 15:50:00,46.34,46.39,46.31,46.37,86300.0,34.1032,34.14,34.0812,34.1253,86300.0
2010-12-20 09:30:00,46.26,46.57,46.26,46.45,42700.0,34.0444,34.2725,34.0444,34.1842,42700.0
2010-12-20 09:40:00,46.4,46.44,46.37,46.41,20100.0,34.1474,34.1768,34.1253,34.1548,20100.0
2010-12-20 09:50:00,46.42,46.42,46.37,46.41,7600.0,34.1621,34.1621,34.1253,34.1548,7600.0
2010-12-20 10:00:00,46.41,46.42,46.36,46.37,9700.0,34.1548,34.1621,34.118,34.1253,9700.0
2010-12-20 10:10:00,46.33,46.33,46.22,46.22,14700.0,34.0959,34.0959,34.0149,34.0149,14700.0
2010-12-20 10:20:00,46.23,46.28,46.13,46.28,99400.0,34.0223,34.0591,33.9487,34.0591,99400.0
2010-12-20 10:30:00,46.27,46.3,46.23,46.28,25100.0,34.0517,34.0738,34.0223,34.0591,25100.0
2010-12-20 10:40:00,46.26,46.26,46.18,46.21,5100.0,34.0444,34.0444,33.9855,34.0076,5100.0
2010-12-20 10:50:00,46.2,46.25,46.16,46.19,10100.0,34.0002,34.037,33.9708,33.9929,10100.0
2010-12-20 11:00:00,46.15,46.2,46.15,46.2,1700.0,33.9634,34.0002,33.9634,34.0002,1700.0
2010-12-20 11:10:00,46.17,46.23,46.15,46.18,3400.0,33.9781,34.0223,33.9634,33.9855,3400.0
2010-12-20 11:20:00,46.18,46.23,46.18,46.23,400.0,33.9855,34.0223,33.9855,34.0223,400.0
2010-12-20 11:30:00,46.23,46.28,46.23,46.28,500.0,34.0223,34.0591,34.0223,34.0591,500.0
2010-12-20 11:40:00,46.29,46.29,46.23,46.23,900.0,34.0664,34.0664,34.0223,34.0223,900.0
2010-12-20 11:50:00,46.28,46.3,46.26,46.26,2200.0,34.0591,34.0738,34.0444,34.0444,2200.0
2010-12-20 12:00:00,46.3,46.3,46.3,46.3,4200.0,34.0738,34.0738,34.0738,34.0738,4200.0
2010-12-20 12:10:00,46.29,46.3,46.29,46.3,2400.0,34.0664,34.0738,34.0664,34.0738,2400.0
2010-12-20 12:20:00,46.32,46.34,46.32,46.33,1600.0,34.0885,34.1032,34.0885,34.0959,1600.0
2010-12-20 12:30:00,46.33,46.34,46.31,46.32,3600.0,34.0959,34.1032,34.0812,34.0885,3600.0
2010-12-20 12:40:00,46.27,46.37,46.27,46.37,2400.0,34.0517,34.1253,34.0517,34.1253,2400.0
2010-12-20 12:50:00,46.37,46.4,46.32,46.4,2100.0,34.1253,34.1474,34.0885,34.1474,2100.0
2010-12-20 13:00:00,46.41,46.42,46.41,46.41,16700.0,34.1548,34.1621,34.1548,34.1548,16700.0
2010-12-20 13:10:00,46.41,46.41,46.39,46.4,1400.0,34.1548,34.1548,34.14,34.1474,1400.0
2010-12-20 13:20:00,46.4,46.43,46.4,46.43,1000.0,34.1474,34.1695,34.1474,34.1695,1000.0
2010-12-20 13:30:00,46.37,46.42,46.37,46.4,7700.0,34.1253,34.1621,34.1253,34.1474,7700.0
2010-12-20 13:40:00,46.42,46.42,46.42,46.42,900.0,34.1621,34.1621,34.1621,34.1621,900.0
2010-12-20 13:50:00,46.37,46.42,46.37,46.42,1100.0,34.1253,34.1621,34.1253,34.1621,1100.0
2010-12-20 14:00:00,46.39,46.43,46.36,46.43,52400.0,34.14,34.1695,34.118,34.1695,52400.0
2010-12-20 14:10:00,46.42,46.45,46.41,46.43,5200.0,34.1621,34.1842,34.1548,34.1695,5200.0
2010-12-20 14:20:00,46.44,46.44,46.39,46.4,21400.0,34.1768,34.1768,34.14,34.1474,21400.0
2010-12-20 14:30:00,46.38,46.39,46.38,46.39,1700.0,34.1327,34.14,34.1327,34.14,1700.0
2010-12-20 14:40:00,46.38,46.39,46.37,46.39,1300.0,34.1327,34.14,34.1253,34.14,1300.0
2010-12-20 14:50:00,46.37,46.39,46.37,46.38,1000.0,34.1253,34.14,34.1253,34.1327,1000.0
2010-12-20 15:00:00,46.36,46.39,46.35,46.35,10800.0,34.118,34.14,34.1106,34.1106,10800.0
2010-12-20 15:10:00,46.35,46.37,46.35,46.37,1900.0,34.1106,34.1253,34.1106,34.1253,1900.0
2010-12-20 15:20:00,46.37,46.37,46.34,46.35,2400.0,34.1253,34.1253,34.1032,34.1106,2400.0
2010-12-20 15:30:00,46.36,46.4,46.36,46.4,3000.0,34.118,34.1474,34.118,34.1474,3000.0
2010-12-20 15:40:00,46.39,46.39,46.33,46.35,10700.0,34.14,34.14,34.0959,34.1106,10700.0
2010-12-20 15:50:00,46.35,46.36,46.33,46.35,8400.0,34.1106,34.118,34.0959,34.1106,8400.0
2010-12-21 09:30:00,46.28,46.28,46.17,46.22,104600.0,34.3884,34.3884,34.3067,34.3438,104600.0
2010-12-21 09:40:00,46.25,46.36,46.22,46.25,221200.0,34.3661,34.4478,34.3438,34.3661,221200.0
2010-12-21 09:50:00,46.24,46.28,46.23,46.25,4400.0,34.3587,34.3884,34.3512,34.3661,4400.0
2010-12-21 10:00:00,46.24,46.24,46.22,46.22,1000.0,34.3587,34.3587,34.3438,34.3438,1000.0
2010-12-21 10:10:00,46.22,46.24,46.22,46.23,800.0,34.3438,34.3587,34.3438,34.3512,800.0
2010-12-21 10:20:00,46.26,46.29,46.26,46.28,15800.0,34.3735,34.3958,34.3735,34.3884,15800.0
2010-12-21 10:30:00,46.26,46.27,46.23,46.27,3500.0,34.3735,34.381,34.3512,34.381,3500.0
2010-12-21 10:40:00,46.26,46.27,46.2,46.24,6700.0,34.3735,34.381,34.3289,34.3587,6700.0
2010-12-21 10:50:00,46.26,46.27,46.26,46.26,5200.0,34.3735,34.381,34.3735,34.3735,5200.0
2010-12-21 11:00:00,46.25,46.26,46.23,46.24,3200.0,34.3661,34.3735,34.3512,34.3587,3200.0
2010-12-21 11:10:00,46.23,46.23,46.22,46.23,900.0,34.3512,34.3512,34.3438,34.3512,900.0
2010-12-21 11:20:00,46.25,46.27,46.23,46.26,4300.0,34.3661,34.381,34.3512,34.3735,4300.0
2010-12-21 11:30:00,46.27,46.27,46.27,46.27,400.0,34.381,34.381,34.381,34.381,400.0
2010-12-21 11:40:00,46.3,46.32,46.25,46.26,14500.0,34.4033,34.4181,34.3661,34.3735,14500.0
2010-12-21 11:50:00,46.29,46.3,46.27,46.28,21000.0,34.3958,34.4033,34.381,34.3884,21000.0
2010-12-21 12:00:00,46.26,46.29,46.26,46.29,600.0,34.3735,34.3958,34.3735,34.3958,600.0
2010-12-21 12:10:00,46.27,46.27,46.27,46.27,100.0,34.381,34.381,34.381,34.381,100.0
2010-12-21 12:20:00,46.29,46.29,46.26,46.26,700.0,34.3958,34.3958,34.3735,34.3735,700.0
2010-12-21 12:30:00,46.3,46.31,46.28,46.29,3500.0,34.4033,34.4107,34.3884,34.3958,3500.0
2010-12-21 12:40:00,46.31,46.32,46.3,46.31,22600.0,34.4107,34.4181,34.4033,34.4107,22600.0
2010-12-21 12:50:00,46.31,46.31,46.31,46.31,0.0,34.4107,34.4107,34.4107,34.4107,0.0
2010-12-21 13:00:00,46.33,46.33,46.32,46.32,900.0,34.4255,34.4255,34.4181,34.4181,900.0
2010-12-21 13:10:00,46.31,46.31,46.28,46.3,1000.0,34.4107,34.4107,34.3884,34.4033,1000.0
2010-12-21 13:20:00,46.3,46.3,46.3,46.3,0.0,34.4033,34.4033,34.4033,34.4033,0.0
2010-12-21 13:30:00,46.27,46.27,46.25,46.25,600.0,34.381,34.381,34.3661,34.3661,600.0
2010-12-21 13:40:00,46.25,46.25,46.25,46.25,0.0,34.3661,34.3661,34.3661,34.3661,0.0
2010-12-21 13:50:00,46.29,46.29,46.29,46.29,500.0,34.3958,34.3958,34.3958,34.3958,500.0
2010-12-21 14:00:00,46.3,46.3,46.28,46.28,3500.0,34.4033,34.4033,34.3884,34.3884,3500.0
2010-12-21 14:10:00,46.28,46.31,46.28,46.31,1100.0,34.3884,34.4107,34.3884,34.4107,1100.0
2010-12-21 14:20:00,46.3,46.3,46.28,46.28,1100.0,34.4033,34.4033,34.3884,34.3884,1100.0
2010-12-21 14:30:00,46.27,46.28,46.26,46.26,10400.0,34.381,34.3884,34.3735,34.3735,10400.0
2010-12-21 14:40:00,46.26,46.27,46.26,46.27,400.0,34.3735,34.381,34.3735,34.381,400.0
2010-12-21 14:50:00,46.28,46.32,46.28,46.31,3100.0,34.3884,34.4181,34.3884,34.4107,3100.0
2010-12-21 15:00:00,46.3,46.31,46.29,46.29,2800.0,34.4033,34.4107,34.3958,34.3958,2800.0
2010-12-21 15:10:00,46.31,46.31,46.27,46.3,3300.0,34.4107,34.4107,34.381,34.4033,3300.0
2010-12-21 15:20:00,46.3,46.34,46.29,46.32,8100.0,34.4033,34.433,34.3958,34.4181,8100.0
2010-12-21 15:30:00,46.3,46.33,46.3,46.33,1300.0,34.4033,34.4255,34.4033,34.4255,1300.0
2010-12-21 15:40:00,46.32,46.34,46.32,46.32,3000.0,34.4181,34.433,34.4181,34.4181,3000.0
2010-12-21 15:50:00,46.32,46.33,46.3,46.3,8700.0,34.4181,34.4255,34.4033,34.4033,8700.0
2010-12-22 09:30:00,46.37,46.37,46.31,46.31,3500.0,34.4553,34.4553,34.4107,34.4107,3500.0
2010-12-22 09:40:00,46.31,46.32,46.25,46.28,28900.0,34.4107,34.4181,34.3661,34.3884,28900.0
2010-12-22 09:50:00,46.26,46.3,46.26,46.29,4500.0,34.3735,34.4033,34.3735,34.3958,4500.0
2010-12-22 10:00:00,46.31,46.39,46.25,46.3,796100.0,34.4107,34.4701,34.3661,34.4033,796100.0
2010-12-22 10:10:00,46.31,46.31,46.24,46.24,850500.0,34.4107,34.4107,34.3587,34.3587,850500.0
2010-12-22 10:20:00,46.27,46.3,46.27,46.3,300.0,34.381,34.4033,34.381,34.4033,300.0
2010-12-22 10:30:00,46.29,46.35,46.29,46.33,137800.0,34.3958,34.4404,34.3958,34.4255,137800.0
2010-12-22 10:40:00,46.32,46.33,46.32,46.33,15400.0,34.4181,34.4255,34.4181,34.4255,15400.0
2010-12-22 10:50:00,46.3,46.34,46.3,46.34,800.0,34.4033,34.433,34.4033,34.433,800.0
2010-12-22 11:00:00,46.34,46.39,46.31,46.31,13000.0,34.433,34.4701,34.4107,34.4107,13000.0
2010-12-22 11:10:00,46.33,46.34,46.33,46.34,500.0,34.4255,34.433,34.4255,34.433,500.0
2010-12-22 11:20:00,46.35,46.36,46.31,46.31,16800.0,34.4404,34.4478,34.4107,34.4107,16800.0
2010-12-22 11:30:00,46.34,46.34,46.34,46.34,100.0,34.433,34.433,34.433,34.433,100.0
2010-12-22 11:40:00,46.33,46.35,46.33,46.35,1300.0,34.4255,34.4404,34.4255,34.4404,1300.0
2010-12-22 11:50:00,46.35,46.37,46.35,46.37,4900.0,34.4404,34.4553,34.4404,34.4553,4900.0
2010-12-22 12:00:00,46.36,46.36,46.36,46.36,300.0,34.4478,34.4478,34.4478,34.4478,300.0
2010-12-22 12:10:00,46.32,46.35,46.32,46.35,400.0,34.4181,34.4404,34.4181,34.4404,400.0
2010-12-22 12:20:00,46.35,46.4,46.35,46.4,4000.0,34.4404,34.4776,34.4404,34.4776,4000.0
2010-12-22 12:30:00,46.42,46.42,46.39,46.39,400.0,34.4924,34.4924,34.4701,34.4701,400.0
2010-12-22 12:40:00,46.37,46.37,46.37,46.37,300.0,34.4553,34.4553,34.4553,34.4553,300.0
2010-12-22 12:50:00,46.33,46.37,46.33,46.37,1000.0,34.4255,34.4553,34.4255,34.4553,1000.0
2010-12-22 13:00:00,46.35,46.35,46.35,46.35,100.0,34.4404,34.4404,34.4404,34.4404,100.0
2010-12-22 13:10:00,46.35,46.35,46.35,46.35,200.0,34.4404,34.4404,34.4404,34.4404,200.0
2010-12-22 13:20:00,46.36,46.37,46.36,46.36,1000.0,34.4478,34.4553,34.4478,34.4478,1000.0
2010-12-22 13:30:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:40:00,46.36,46.36,46.36,46.36,0.0,34.4478,34.4478,34.4478,34.4478,0.0
2010-12-22 13:50:00,46.31,46.32,46.31,46.32,700.0,34.4107,34.4181,34.4107,34.4181,700.0
2010-12-22 14:00:00,46.35,46.35,46.35,46.35,200.0,34.4404,34.4404,34.4404,34.4404,200.0
2010-12-22 14:10:00,46.33,46.33,46.32,46.32,500.0,34.4255,34.4255,34.4181,34.4181,500.0
2010-12-22 14:20:00,46.34,46.34,46.34,46.34,300.0,34.433,34.433,34.433,34.433,300.0
2010-12-22 14:30:00,46.33,46.33,46.32,46.32,700.0,34.4255,34.4255,34.4181,34.4181,700.0
2010-12-22 14:40:00,46.32,46.32,46.32,46.32,900.0,34.4181,34.4181,34.4181,34.4181,900.0
2010-12-22 14:50:00,46.32,46.33,46.3,46.33,7400.0,34.4181,34.4255,34.4033,34.4255,7400.0
2010-12-22 15:00:00,46.33,46.33,46.33,46.33,0.0,34.4255,34.4255,34.4255,34.4255,0.0
2010-12-22 15:10:00,46.33,46.36,46.33,46.36,2300.0,34.4255,34.4478,34.4255,34.4478,2300.0
2010-12-22 15:20:00,46.35,46.37,46.35,46.37,2600.0,34.4404,34.4553,34.4404,34.4553,2600.0
2010-12-22 15:30:00,46.35,46.35,46.33,46.34,1400.0,34.4404,34.4404,34.4255,34.433,1400.0
2010-12-22 15:40:00,46.35,46.39,46.35,46.35,2000.0,34.4404,34.4701,34.4404,34.4404,2000.0
2010-12-22 15:50:00,46.35,46.39,46.34,46.39,2500.0,34.4404,34.4701,34.433,34.4701,2500.0
2010-12-23 09:30:00,46.4,46.4,46.19,46.33,8000.0,34.4776,34.4776,34.3215,34.4255,8000.0
2010-12-23 09:40:00,46.33,46.33,46.31,46.32,72000.0,34.4255,34.4255,34.4107,34.4181,72000.0
2010-12-23 09:50:00,46.33,46.39,46.33,46.38,16400.0,34.4255,34.4701,34.4255,34.4627,16400.0
2010-12-23 10:00:00,46.37,46.37,46.37,46.37,100.0,34.4553,34.4553,34.4553,34.4553,100.0
2010-12-23 10:10:00,46.36,46.41,46.33,46.34,778600.0,34.4478,34.485,34.4255,34.433,778600.0
2010-12-23 10:20:00,46.34,46.35,46.25,46.35,89100.0,34.433,34.4404,34.3661,34.4404,89100.0
2010-12-23 10:30:00,46.35,46.37,46.31,46.36,105100.0,34.4404,34.4553,34.4107,34.4478,105100.0
2010-12-23 10:40:00,46.36,46.38,46.28,46.34,100500.0,34.4478,34.4627,34.3884,34.433,100500.0
2010-12-23 10:50:00,46.34,46.41,46.31,46.4,80500.0,34.433,34.485,34.4107,34.4776,80500.0
2010-12-23 11:00:00,46.4,46.41,46.34,46.4,34800.0,34.4776,34.485,34.433,34.4776,34800.0
2010-12-23 11:10:00,46.4,46.47,46.35,46.47,23600.0,34.4776,34.5296,34.4404,34.5296,23600.0
2010-12-23 11:20:00,46.47,46.47,46.44,46.47,31800.0,34.5296,34.5296,34.5073,34.5296,31800.0
2010-12-23 11:30:00,46.48,46.49,46.44,46.46,32100.0,34.537,34.5444,34.5073,34.5221,32100.0
2010-12-23 11:40:00,46.46,46.46,46.37,46.43,42900.0,34.5221,34.5221,34.4553,34.4999,42900.0
2010-12-23 11:50:00,46.44,46.44,46.42,46.43,38900.0,34.5073,34.5073,34.4924,34.4999,38900.0
2010-12-23 12:00:00,46.43,46.44,46.41,46.42,7900.0,34.4999,34.5073,34.485,34.4924,7900.0
2010-12-23 12:10:00,46.42,46.42,46.39,46.41,14200.0,34.4924,34.4924,34.4701,34.485,14200.0
2010-12-23 12:20:00,46.41,46.42,46.37,46.41,8900.0,34.485,34.4924,34.4553,34.485,8900.0
2010-12-23 12:30:00,46.41,46.43,46.35,46.43,25800.0,34.485,34.4999,34.4404,34.4999,25800.0
2010-12-23 12:40:00,46.43,46.43,46.39,46.39,4100.0,34.4999,34.4999,34.4701,34.4701,4100.0
2010-12-23 12:50:00,46.41,46.42,46.39,46.4,17100.0,34.485,34.4924,34.4701,34.4776,17100.0
2010-12-23 13:00:00,46.4,46.42,46.39,46.4,26500.0,34.4776,34.4924,34.4701,34.4776,26500.0
2010-12-23 13:10:00,46.4,46.44,46.4,46.44,24600.0,34.4776,34.5073,34.4776,34.5073,24600.0
2010-12-23 13:20:00,46.44,46.45,46.36,46.44,37100.0,34.5073,34.5147,34.4478,34.5073,37100.0
2010-12-23 13:30:00,46.44,46.44,46.42,46.44,28100.0,34.5073,34.5073,34.4924,34.5073,28100.0
2010-12-23 13:40:00,46.44,46.45,46.43,46.44,25500.0,34.5073,34.5147,34.4999,34.5073,25500.0
2010-12-23 13:50:00,46.44,46.44,46.43,46.43,22400.0,34.5073,34.5073,34.4999,34.4999,22400.0
2010-12-23 14:00:00,46.43,46.44,46.42,46.43,23800.0,34.4999,34.5073,34.4924,34.4999,23800.0
2010-12-23 14:10:00,46.43,46.44,46.39,46.39,24600.0,34.4999,34.5073,34.4701,34.4701,24600.0
2010-12-23 14:20:00,46.38,46.4,46.35,46.37,26300.0,34.4627,34.4776,34.4404,34.4553,26300.0
2010-12-23 14:30:00,46.37,46.41,46.35,46.38,30700.0,34.4553,34.485,34.4404,34.4627,30700.0
2010-12-23 14:40:00,46.38,46.41,46.38,46.39,30700.0,34.4627,34.485,34.4627,34.4701,30700.0
2010-12-23 14:50:00,46.39,46.43,46.38,46.42,47600.0,34.4701,34.4999,34.4627,34.4924,47600.0
2010-12-23 15:00:00,46.42,46.42,46.4,46.41,7400.0,34.4924,34.4924,34.4776,34.485,7400.0
2010-12-23 15:10:00,46.42,46.43,46.42,46.43,3400.0,34.4924,34.4999,34.4924,34.4999,3400.0
2010-12-23 15:20:00,46.43,46.45,46.42,46.44,6800.0,34.4999,34.5147,34.4924,34.5073,6800.0
2010-12-23 15:30:00,46.43,46.43,46.42,46.42,5500.0,34.4999,34.4999,34.4924,34.4924,5500.0
2010-12-23 15:40:00,46.42,46.43,46.39,46.42,10100.0,34.4924,34.4999,34.4701,34.4924,10100.0
2010-12-23 15:50:00,46.41,46.41,46.4,46.4,11000.0,34.485,34.485,34.4776,34.4776,11000.0
2010-12-27 09:30:00,46.25,46.25,46.13,46.22,61700.0,34.3661,34.3661,34.2769,34.3438,61700.0
2010-12-27 09:40:00,46.22,46.23,46.18,46.18,10800.0,34.3438,34.3512,34.3141,34.3141,10800.0
2010-12-27 09:50:00,46.17,46.22,46.17,46.22,202600.0,34.3067,34.3438,34.3067,34.3438,202600.0
2010-12-27 10:00:00,46.22,46.24,46.21,46.22,117700.0,34.3438,34.3587,34.3364,34.3438,117700.0
2010-12-27 10:10:00,46.22,46.26,46.22,46.26,1600.0,34.3438,34.3735,34.3438,34.3735,1600.0
2010-12-27 10:20:00,46.28,46.28,46.27,46.28,101800.0,34.3884,34.3884,34.381,34.3884,101800.0
2010-12-27 10:30:00,46.3,46.3,46.27,46.27,6600.0,34.4033,34.4033,34.381,34.381,6600.0
2010-12-27 10:40:00,46.28,46.3,46.28,46.28,164100.0,34.3884,34.4033,34.3884,34.3884,164100.0
2010-12-27 10:50:00,46.29,46.3,46.27,46.29,200700.0,34.3958,34.4033,34.381,34.3958,200700.0
2010-12-27 11:00:00,46.28,46.28,46.28,46.28,1500.0,34.3884,34.3884,34.3884,34.3884,1500.0
2010-12-27 11:10:00,46.27,46.27,46.24,46.24,1900.0,34.381,34.381,34.3587,34.3587,1900.0
2010-12-27 11:20:00,46.3,46.3,46.3,46.3,1300.0,34.4033,34.4033,34.4033,34.4033,1300.0
2010-12-27 11:30:00,46.23,46.23,46.23,46.23,200.0,34.3512,34.3512,34.3512,34.3512,200.0
2010-12-27 11:40:00,46.21,46.21,46.21,46.21,600.0,34.3364,34.3364,34.3364,34.3364,600.0
2010-12-27 11:50:00,46.21,46.21,46.2,46.21,1300.0,34.3364,34.3364,34.3289,34.3364,1300.0
2010-12-27 12:00:00,46.2,46.26,46.2,46.23,2600.0,34.3289,34.3735,34.3289,34.3512,2600.0
2010-12-27 12:10:00,46.23,46.23,46.23,46.23,1000.0,34.3512,34.3512,34.3512,34.3512,1000.0
2010-12-27 12:20:00,46.24,46.24,46.23,46.23,2200.0,34.3587,34.3587,34.3512,34.3512,2200.0
2010-12-27 12:30:00,46.24,46.28,46.24,46.26,2000.0,34.3587,34.3884,34.3587,34.3735,2000.0
2010-12-27 12:40:00,46.25,46.27,46.23,46.27,4400.0,34.3661,34.381,34.3512,34.381,4400.0
2010-12-27 12:50:00,46.21,46.22,46.21,46.21,1100.0,34.3364,34.3438,34.3364,34.3364,1100.0
2010-12-27 13:00:00,46.23,46.24,46.23,46.24,500.0,34.3512,34.3587,34.3512,34.3587,500.0
2010-12-27 13:10:00,46.27,46.31,46.27,46.31,600.0,34.381,34.4107,34.381,34.4107,600.0
2010-12-27 13:20:00,46.28,46.35,46.28,46.33,1500.0,34.3884,34.4404,34.3884,34.4255,1500.0
2010-12-27 13:30:00,46.34,46.36,46.31,46.36,700.0,34.433,34.4478,34.4107,34.4478,700.0
2010-12-27 13:40:00,46.36,46.36,46.36,46.36,300.0,34.4478,34.4478,34.4478,34.4478,300.0
2010-12-27 13:50:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2010-12-27 14:00:00,46.38,46.38,46.38,46.38,100.0,34.4627,34.4627,34.4627,34.4627,100.0
2010-12-27 14:10:00,46.38,46.38,46.32,46.38,3300.0,34.4627,34.4627,34.4181,34.4627,3300.0
2010-12-27 14:20:00,46.38,46.38,46.38,46.38,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2010-12-27 14:30:00,46.38,46.38,46.36,46.36,300.0,34.4627,34.4627,34.4478,34.4478,300.0
2010-12-27 14:40:00,46.39,46.4,46.39,46.4,2400.0,34.4701,34.4776,34.4701,34.4776,2400.0
2010-12-27 14:50:00,46.38,46.38,46.38,46.38,200.0,34.4627,34.4627,34.4627,34.4627,200.0
2010-12-27 15:00:00,46.39,46.4,46.38,46.4,5500.0,34.4701,34.4776,34.4627,34.4776,5500.0
2010-12-27 15:10:00,46.39,46.4,46.39,46.39,4300.0,34.4701,34.4776,34.4701,34.4701,4300.0
2010-12-27 15:20:00,46.4,46.4,46.39,46.39,500.0,34.4776,34.4776,34.4701,34.4701,500.0
2010-12-27 15:30:00,46.39,46.4,46.37,46.37,1000.0,34.4701,34.4776,34.4553,34.4553,1000.0
2010-12-27 15:40:00,46.39,46.39,46.39,46.39,300.0,34.4701,34.4701,34.4701,34.4701,300.0
2010-12-27 15:50:00,46.39,46.41,46.39,46.4,6500.0,34.4701,34.485,34.4701,34.4776,6500.0
2010-12-28 09:30:00,46.31,46.35,46.31,46.35,2400.0,34.4107,34.4404,34.4107,34.4404,2400.0
2010-12-28 09:40:00,46.42,46.42,46.4,46.4,4400.0,34.4924,34.4924,34.4776,34.4776,4400.0
2010-12-28 09:50:00,46.42,46.43,46.41,46.42,1800.0,34.4924,34.4999,34.485,34.4924,1800.0
2010-12-28 10:00:00,46.36,46.38,46.35,46.35,1700.0,34.4478,34.4627,34.4404,34.4404,1700.0
2010-12-28 10:10:00,46.35,46.35,46.35,46.35,20500.0,34.4404,34.4404,34.4404,34.4404,20500.0
2010-12-28 10:20:00,46.35,46.38,46.33,46.35,31500.0,34.4404,34.4627,34.4255,34.4404,31500.0
2010-12-28 10:30:00,46.41,46.41,46.41,46.41,100.0,34.485,34.485,34.485,34.485,100.0
2010-12-28 10:40:00,46.4,46.4,46.4,46.4,50000.0,34.4776,34.4776,34.4776,34.4776,50000.0
2010-12-28 10:50:00,46.36,46.38,46.36,46.37,300.0,34.4478,34.4627,34.4478,34.4553,300.0
2010-12-28 11:00:00,46.36,46.36,46.33,46.33,6000.0,34.4478,34.4478,34.4255,34.4255,6000.0
2010-12-28 11:10:00,46.34,46.37,46.34,46.37,2600.0,34.433,34.4553,34.433,34.4553,2600.0
2010-12-28 11:20:00,46.35,46.36,46.34,46.34,1700.0,34.4404,34.4478,34.433,34.433,1700.0
2010-12-28 11:30:00,46.33,46.35,46.33,46.35,400.0,34.4255,34.4404,34.4255,34.4404,400.0
2010-12-28 11:40:00,46.36,46.36,46.32,46.36,3200.0,34.4478,34.4478,34.4181,34.4478,3200.0
2010-12-28 11:50:00,46.34,46.35,46.34,46.34,800.0,34.433,34.4404,34.433,34.433,800.0
2010-12-28 12:00:00,46.31,46.32,46.31,46.31,600.0,34.4107,34.4181,34.4107,34.4107,600.0
2010-12-28 12:10:00,46.36,46.36,46.33,46.36,900.0,34.4478,34.4478,34.4255,34.4478,900.0
2010-12-28 12:20:00,46.37,46.37,46.35,46.37,1000.0,34.4553,34.4553,34.4404,34.4553,1000.0
2010-12-28 12:30:00,46.34,46.38,46.34,46.37,2800.0,34.433,34.4627,34.433,34.4553,2800.0
2010-12-28 12:40:00,46.37,46.37,46.34,46.37,1600.0,34.4553,34.4553,34.433,34.4553,1600.0
2010-12-28 12:50:00,46.38,46.4,46.38,46.38,800.0,34.4627,34.4776,34.4627,34.4627,800.0
2010-12-28 13:00:00,46.41,46.41,46.35,46.37,2400.0,34.485,34.485,34.4404,34.4553,2400.0
2010-12-28 13:10:00,46.38,46.39,46.38,46.39,1100.0,34.4627,34.4701,34.4627,34.4701,1100.0
2010-12-28 13:20:00,46.39,46.4,46.38,46.4,1000.0,34.4701,34.4776,34.4627,34.4776,1000.0
2010-12-28 13:30:00,46.4,46.4,46.35,46.37,4900.0,34.4776,34.4776,34.4404,34.4553,4900.0
2010-12-28 13:40:00,46.37,46.4,46.37,46.38,10800.0,34.4553,34.4776,34.4553,34.4627,10800.0
2010-12-28 13:50:00,46.35,46.35,46.35,46.35,500.0,34.4404,34.4404,34.4404,34.4404,500.0
2010-12-28 14:00:00,46.37,46.37,46.37,46.37,200.0,34.4553,34.4553,34.4553,34.4553,200.0
2010-12-28 14:10:00,46.37,46.37,46.36,46.36,19500.0,34.4553,34.4553,34.4478,34.4478,19500.0
2010-12-28 14:20:00,46.37,46.37,46.37,46.37,800.0,34.4553,34.4553,34.4553,34.4553,800.0
2010-12-28 14:30:00,46.37,46.37,46.36,46.36,7500.0,34.4553,34.4553,34.4478,34.4478,7500.0
2010-12-28 14:40:00,46.36,46.36,46.34,46.35,7500.0,34.4478,34.4478,34.433,34.4404,7500.0
2010-12-28 14:50:00,46.35,46.35,46.35,46.35,1100.0,34.4404,34.4404,34.4404,34.4404,1100.0
2010-12-28 15:00:00,46.35,46.35,46.35,46.35,100.0,34.4404,34.4404,34.4404,34.4404,100.0
2010-12-28 15:10:00,46.34,46.36,46.34,46.36,3500.0,34.433,34.4478,34.433,34.4478,3500.0
2010-12-28 15:20:00,46.36,46.36,46.36,46.36,3500.0,34.4478,34.4478,34.4478,34.4478,3500.0
2010-12-28 15:30:00,46.37,46.39,46.36,46.39,13600.0,34.4553,34.4701,34.4478,34.4701,13600.0
2010-12-28 15:40:00,46.39,46.39,46.36,46.39,4900.0,34.4701,34.4701,34.4478,34.4701,4900.0
2010-12-28 15:50:00,46.39,46.41,46.34,46.34,15900.0,34.4701,34.485,34.433,34.433,15900.0
2010-12-29 09:30:00,46.67,46.67,46.6,46.65,2600.0,34.6782,34.6782,34.6262,34.6633,2600.0
2010-12-29 09:40:00,46.62,46.62,46.61,46.62,800.0,34.641,34.641,34.6336,34.641,800.0
2010-12-29 09:50:00,46.62,46.62,46.6,46.6,71000.0,34.641,34.641,34.6262,34.6262,71000.0
2010-12-29 10:00:00,46.62,46.62,46.62,46.62,2300.0,34.641,34.641,34.641,34.641,2300.0
2010-12-29 10:10:00,46.65,46.66,46.6,46.6,100900.0,34.6633,34.6708,34.6262,34.6262,100900.0
2010-12-29 10:20:00,46.62,46.65,46.62,46.65,100300.0,34.641,34.6633,34.641,34.6633,100300.0
2010-12-29 10:30:00,46.6,46.63,46.6,46.6,5000.0,34.6262,34.6485,34.6262,34.6262,5000.0
2010-12-29 10:40:00,46.6,46.66,46.6,46.61,44500.0,34.6262,34.6708,34.6262,34.6336,44500.0
2010-12-29 10:50:00,46.61,46.63,46.6,46.6,1500.0,34.6336,34.6485,34.6262,34.6262,1500.0
2010-12-29 11:00:00,46.6,46.6,46.6,46.6,1400.0,34.6262,34.6262,34.6262,34.6262,1400.0
2010-12-29 11:10:00,46.6,46.6,46.55,46.56,1700.0,34.6262,34.6262,34.589,34.5964,1700.0
2010-12-29 11:20:00,46.56,46.6,46.56,46.6,1800.0,34.5964,34.6262,34.5964,34.6262,1800.0
2010-12-29 11:30:00,46.59,46.62,46.58,46.62,3200.0,34.6187,34.641,34.6113,34.641,3200.0
2010-12-29 11:40:00,46.62,46.63,46.6,46.63,2400.0,34.641,34.6485,34.6262,34.6485,2400.0
2010-12-29 11:50:00,46.65,46.65,46.6,46.6,1500.0,34.6633,34.6633,34.6262,34.6262,1500.0
2010-12-29 12:00:00,46.6,46.65,46.6,46.63,2200.0,34.6262,34.6633,34.6262,34.6485,2200.0
2010-12-29 12:10:00,46.65,46.68,46.64,46.68,19200.0,34.6633,34.6856,34.6559,34.6856,19200.0
2010-12-29 12:20:00,46.67,46.68,46.64,46.66,3500.0,34.6782,34.6856,34.6559,34.6708,3500.0
2010-12-29 12:30:00,46.67,46.68,46.63,46.67,3600.0,34.6782,34.6856,34.6485,34.6782,3600.0
2010-12-29 12:40:00,46.68,46.69,46.65,46.69,1100.0,34.6856,34.693,34.6633,34.693,1100.0
2010-12-29 12:50:00,46.68,46.69,46.67,46.67,2600.0,34.6856,34.693,34.6782,34.6782,2600.0
2010-12-29 13:00:00,46.67,46.7,46.67,46.7,6300.0,34.6782,34.7005,34.6782,34.7005,6300.0
2010-12-29 13:10:00,46.68,46.74,46.68,46.72,1200.0,34.6856,34.7302,34.6856,34.7153,1200.0
2010-12-29 13:20:00,46.72,46.74,46.72,46.73,2100.0,34.7153,34.7302,34.7153,34.7228,2100.0
2010-12-29 13:30:00,46.73,46.76,46.72,46.76,11700.0,34.7228,34.7451,34.7153,34.7451,11700.0
2010-12-29 13:40:00,46.76,46.77,46.76,46.77,53500.0,34.7451,34.7525,34.7451,34.7525,53500.0
2010-12-29 13:50:00,46.72,46.77,46.72,46.77,22100.0,34.7153,34.7525,34.7153,34.7525,22100.0
2010-12-29 14:00:00,46.71,46.71,46.7,46.7,900.0,34.7079,34.7079,34.7005,34.7005,900.0
2010-12-29 14:10:00,46.7,46.7,46.68,46.68,1300.0,34.7005,34.7005,34.6856,34.6856,1300.0
2010-12-29 14:20:00,46.67,46.71,46.66,46.67,1300.0,34.6782,34.7079,34.6708,34.6782,1300.0
2010-12-29 14:30:00,46.67,46.68,46.67,46.68,1600.0,34.6782,34.6856,34.6782,34.6856,1600.0
2010-12-29 14:40:00,46.67,46.69,46.67,46.67,1500.0,34.6782,34.693,34.6782,34.6782,1500.0
2010-12-29 14:50:00,46.67,46.68,46.66,46.67,1800.0,34.6782,34.6856,34.6708,34.6782,1800.0
2010-12-29 15:00:00,46.67,46.7,46.67,46.7,2300.0,34.6782,34.7005,34.6782,34.7005,2300.0
2010-12-29 15:10:00,46.7,46.71,46.7,46.71,2400.0,34.7005,34.7079,34.7005,34.7079,2400.0
2010-12-29 15:20:00,46.71,46.72,46.68,46.69,2000.0,34.7079,34.7153,34.6856,34.693,2000.0
2010-12-29 15:30:00,46.69,46.7,46.68,46.68,2400.0,34.693,34.7005,34.6856,34.6856,2400.0
2010-12-29 15:40:00,46.68,46.7,46.65,46.65,3400.0,34.6856,34.7005,34.6633,34.6633,3400.0
2010-12-29 15:50:00,46.65,46.69,46.61,46.61,6500.0,34.6633,34.693,34.6336,34.6336,6500.0
2010-12-30 09:30:00,46.69,46.69,46.63,46.66,2300.0,34.693,34.693,34.6485,34.6708,2300.0
2010-12-30 09:40:00,46.66,46.66,46.66,46.66,100.0,34.6708,34.6708,34.6708,34.6708,100.0
2010-12-30 09:50:00,46.68,46.68,46.65,46.65,400.0,34.6856,34.6856,34.6633,34.6633,400.0
2010-12-30 10:00:00,46.63,46.63,46.63,46.63,700.0,34.6485,34.6485,34.6485,34.6485,700.0
2010-12-30 10:10:00,46.61,46.61,46.54,46.57,2700.0,34.6336,34.6336,34.5816,34.6039,2700.0
2010-12-30 10:20:00,46.56,46.56,46.56,46.56,200.0,34.5964,34.5964,34.5964,34.5964,200.0
2010-12-30 10:30:00,46.59,46.59,46.59,46.59,100.0,34.6187,34.6187,34.6187,34.6187,100.0
2010-12-30 10:40:00,46.57,46.61,46.57,46.61,24500.0,34.6039,34.6336,34.6039,34.6336,24500.0
2010-12-30 10:50:00,46.6,46.61,46.59,46.61,13100.0,34.6262,34.6336,34.6187,34.6336,13100.0
2010-12-30 11:00:00,46.58,46.61,46.55,46.61,128200.0,34.6113,34.6336,34.589,34.6336,128200.0
2010-12-30 11:10:00,46.56,46.57,46.56,46.56,12500.0,34.5964,34.6039,34.5964,34.5964,12500.0
2010-12-30 11:20:00,46.56,46.56,46.56,46.56,0.0,34.5964,34.5964,34.5964,34.5964,0.0
2010-12-30 11:30:00,46.53,46.53,46.52,46.52,2200.0,34.5742,34.5742,34.5667,34.5667,2200.0
2010-12-30 11:40:00,46.5,46.5,46.5,46.5,100.0,34.5519,34.5519,34.5519,34.5519,100.0
2010-12-30 11:50:00,46.5,46.5,46.44,46.5,23800.0,34.5519,34.5519,34.5073,34.5519,23800.0
2010-12-30 12:00:00,46.5,46.55,46.47,46.48,60500.0,34.5519,34.589,34.5296,34.537,60500.0
2010-12-30 12:10:00,46.55,46.55,46.47,46.47,1100.0,34.589,34.589,34.5296,34.5296,1100.0
2010-12-30 12:20:00,46.54,46.56,46.54,46.54,30900.0,34.5816,34.5964,34.5816,34.5816,30900.0
2010-12-30 12:30:00,46.53,46.53,46.53,46.53,200.0,34.5742,34.5742,34.5742,34.5742,200.0
2010-12-30 12:40:00,46.53,46.53,46.49,46.49,9800.0,34.5742,34.5742,34.5444,34.5444,9800.0
2010-12-30 12:50:00,46.52,46.52,46.49,46.52,1500.0,34.5667,34.5667,34.5444,34.5667,1500.0
2010-12-30 13:00:00,46.49,46.54,46.49,46.49,41000.0,34.5444,34.5816,34.5444,34.5444,41000.0
2010-12-30 13:10:00,46.49,46.49,46.47,46.47,3900.0,34.5444,34.5444,34.5296,34.5296,3900.0
2010-12-30 13:20:00,46.55,46.6,46.54,46.57,62000.0,34.589,34.6262,34.5816,34.6039,62000.0
2010-12-30 13:30:00,46.57,46.57,46.57,46.57,0.0,34.6039,34.6039,34.6039,34.6039,0.0
2010-12-30 13:40:00,46.55,46.55,46.53,46.53,5200.0,34.589,34.589,34.5742,34.5742,5200.0
2010-12-30 13:50:00,46.55,46.55,46.55,46.55,1900.0,34.589,34.589,34.589,34.589,1900.0
2010-12-30 14:00:00,46.58,46.58,46.58,46.58,300.0,34.6113,34.6113,34.6113,34.6113,300.0
2010-12-30 14:10:00,46.59,46.59,46.58,46.58,2900.0,34.6187,34.6187,34.6113,34.6113,2900.0
2010-12-30 14:20:00,46.58,46.6,46.58,46.59,3500.0,34.6113,34.6262,34.6113,34.6187,3500.0
2010-12-30 14:30:00,46.59,46.59,46.59,46.59,0.0,34.6187,34.6187,34.6187,34.6187,0.0
2010-12-30 14:40:00,46.59,46.6,46.59,46.6,3300.0,34.6187,34.6262,34.6187,34.6262,3300.0
2010-12-30 14:50:00,46.6,46.6,46.6,46.6,1200.0,34.6262,34.6262,34.6262,34.6262,1200.0
2010-12-30 15:00:00,46.6,46.6,46.59,46.59,900.0,34.6262,34.6262,34.6187,34.6187,900.0
2010-12-30 15:10:00,46.57,46.57,46.57,46.57,2800.0,34.6039,34.6039,34.6039,34.6039,2800.0
2010-12-30 15:20:00,46.6,46.6,46.6,46.6,600.0,34.6262,34.6262,34.6262,34.6262,600.0
2010-12-30 15:30:00,46.63,46.63,46.63,46.63,100.0,34.6485,34.6485,34.6485,34.6485,100.0
2010-12-30 15:40:00,46.61,46.61,46.61,46.61,100.0,34.6336,34.6336,34.6336,34.6336,100.0
2010-12-30 15:50:00,46.59,46.61,46.57,46.58,1800.0,34.6187,34.6336,34.6039,34.6113,1800.0
2010-12-31 09:30:00,46.73,46.73,46.61,46.61,4700.0,34.7228,34.7228,34.6336,34.6336,4700.0
2010-12-31 09:40:00,46.61,46.61,46.61,46.61,0.0,34.6336,34.6336,34.6336,34.6336,0.0
2010-12-31 09:50:00,46.59,46.59,46.59,46.59,200.0,34.6187,34.6187,34.6187,34.6187,200.0
2010-12-31 10:00:00,46.59,46.59,46.57,46.57,2100.0,34.6187,34.6187,34.6039,34.6039,2100.0
2010-12-31 10:10:00,46.62,46.62,46.62,46.62,100.0,34.641,34.641,34.641,34.641,100.0
2010-12-31 10:20:00,46.62,46.65,46.59,46.63,7000.0,34.641,34.6633,34.6187,34.6485,7000.0
2010-12-31 10:30:00,46.63,46.67,46.63,46.67,2300.0,34.6485,34.6782,34.6485,34.6782,2300.0
2010-12-31 10:40:00,46.67,46.67,46.67,46.67,0.0,34.6782,34.6782,34.6782,34.6782,0.0
2010-12-31 10:50:00,46.76,46.76,46.76,46.76,1700.0,34.7451,34.7451,34.7451,34.7451,1700.0
2010-12-31 11:00:00,46.78,46.78,46.73,46.73,6100.0,34.7599,34.7599,34.7228,34.7228,6100.0
2010-12-31 11:10:00,46.72,46.72,46.68,46.68,60400.0,34.7153,34.7153,34.6856,34.6856,60400.0
2010-12-31 11:20:00,46.69,46.72,46.68,46.7,14200.0,34.693,34.7153,34.6856,34.7005,14200.0
2010-12-31 11:30:00,46.7,46.71,46.7,46.71,4300.0,34.7005,34.7079,34.7005,34.7079,4300.0
2010-12-31 11:40:00,46.7,46.71,46.7,46.71,3800.0,34.7005,34.7079,34.7005,34.7079,3800.0
2010-12-31 11:50:00,46.71,46.74,46.7,46.7,20800.0,34.7079,34.7302,34.7005,34.7005,20800.0
2010-12-31 12:00:00,46.7,46.7,46.7,46.7,0.0,34.7005,34.7005,34.7005,34.7005,0.0
2010-12-31 12:10:00,46.73,46.73,46.73,46.73,100.0,34.7228,34.7228,34.7228,34.7228,100.0
2010-12-31 12:20:00,46.75,46.78,46.75,46.75,5500.0,34.7376,34.7599,34.7376,34.7376,5500.0
2010-12-31 12:30:00,46.75,46.75,46.75,46.75,0.0,34.7376,34.7376,34.7376,34.7376,0.0
2010-12-31 12:40:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2010-12-31 12:50:00,46.72,46.72,46.72,46.72,300.0,34.7153,34.7153,34.7153,34.7153,300.0
2010-12-31 13:00:00,46.7,46.7,46.7,46.7,400.0,34.7005,34.7005,34.7005,34.7005,400.0
2010-12-31 13:10:00,46.73,46.74,46.73,46.74,600.0,34.7228,34.7302,34.7228,34.7302,600.0
2010-12-31 13:20:00,46.75,46.75,46.75,46.75,200.0,34.7376,34.7376,34.7376,34.7376,200.0
2010-12-31 13:30:00,46.75,46.75,46.75,46.75,100.0,34.7376,34.7376,34.7376,34.7376,100.0
2010-12-31 13:40:00,46.76,46.76,46.76,46.76,600.0,34.7451,34.7451,34.7451,34.7451,600.0
2010-12-31 13:50:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:00:00,46.75,46.75,46.75,46.75,1500.0,34.7376,34.7376,34.7376,34.7376,1500.0
2010-12-31 14:10:00,46.73,46.75,46.73,46.75,3400.0,34.7228,34.7376,34.7228,34.7376,3400.0
2010-12-31 14:20:00,46.76,46.77,46.76,46.76,1600.0,34.7451,34.7525,34.7451,34.7451,1600.0
2010-12-31 14:30:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:40:00,46.76,46.76,46.76,46.76,0.0,34.7451,34.7451,34.7451,34.7451,0.0
2010-12-31 14:50:00,46.75,46.79,46.75,46.79,2800.0,34.7376,34.7673,34.7376,34.7673,2800.0
2010-12-31 15:00:00,46.79,46.79,46.79,46.79,0.0,34.7673,34.7673,34.7673,34.7673,0.0
2010-12-31 15:10:00,46.8,46.81,46.8,46.81,3800.0,34.7748,34.7822,34.7748,34.7822,3800.0
2010-12-31 15:20:00,46.81,46.81,46.81,46.81,300.0,34.7822,34.7822,34.7822,34.7822,300.0
2010-12-31 15:30:00,46.84,46.84,46.84,46.84,100.0,34.8045,34.8045,34.8045,34.8045,100.0
2010-12-31 15:40:00,46.84,46.84,46.7,46.7,10400.0,34.8045,34.8045,34.7005,34.7005,10400.0
2010-12-31 15:50:00,46.7,46.82,46.67,46.73,66400.0,34.7005,34.7896,34.6782,34.7228,66400.0
2011-01-03 09:30:00,47.16,47.24,47.14,47.14,74300.0,35.0423,35.1017,35.0274,35.0274,74300.0
2011-01-03 09:40:00,47.16,47.23,47.16,47.22,6100.0,35.0423,35.0943,35.0423,35.0869,6100.0
2011-01-03 09:50:00,47.23,47.25,47.2,47.24,42900.0,35.0943,35.1092,35.072,35.1017,42900.0
2011-01-03 10:00:00,47.2,47.2,47.17,47.18,243300.0,35.072,35.072,35.0497,35.0571,243300.0
2011-01-03 10:10:00,47.25,47.28,47.25,47.28,2000.0,35.1092,35.1314,35.1092,35.1314,2000.0
2011-01-03 10:20:00,47.26,47.26,47.26,47.26,8800.0,35.1166,35.1166,35.1166,35.1166,8800.0
2011-01-03 10:30:00,47.26,47.26,47.18,47.18,16400.0,35.1166,35.1166,35.0571,35.0571,16400.0
2011-01-03 10:40:00,47.26,47.27,47.25,47.27,14200.0,35.1166,35.124,35.1092,35.124,14200.0
2011-01-03 10:50:00,47.29,47.3,47.27,47.3,5500.0,35.1389,35.1463,35.124,35.1463,5500.0
2011-01-03 11:00:00,47.3,47.31,47.3,47.31,4000.0,35.1463,35.1537,35.1463,35.1537,4000.0
2011-01-03 11:10:00,47.32,47.32,47.3,47.31,12500.0,35.1612,35.1612,35.1463,35.1537,12500.0
2011-01-03 11:20:00,47.32,47.32,47.31,47.31,4200.0,35.1612,35.1612,35.1537,35.1537,4200.0
2011-01-03 11:30:00,47.31,47.37,47.31,47.37,3800.0,35.1537,35.1983,35.1537,35.1983,3800.0
2011-01-03 11:40:00,47.34,47.34,47.33,47.33,2600.0,35.176,35.176,35.1686,35.1686,2600.0
2011-01-03 11:50:00,47.33,47.33,47.31,47.32,5900.0,35.1686,35.1686,35.1537,35.1612,5900.0
2011-01-03 12:00:00,47.32,47.33,47.32,47.33,3700.0,35.1612,35.1686,35.1612,35.1686,3700.0
2011-01-03 12:10:00,47.34,47.35,47.33,47.35,24600.0,35.176,35.1835,35.1686,35.1835,24600.0
2011-01-03 12:20:00,47.36,47.36,47.34,47.35,2900.0,35.1909,35.1909,35.176,35.1835,2900.0
2011-01-03 12:30:00,47.32,47.35,47.32,47.32,2600.0,35.1612,35.1835,35.1612,35.1612,2600.0
2011-01-03 12:40:00,47.3,47.3,47.3,47.3,400.0,35.1463,35.1463,35.1463,35.1463,400.0
2011-01-03 12:50:00,47.3,47.3,47.3,47.3,2000.0,35.1463,35.1463,35.1463,35.1463,2000.0
2011-01-03 13:00:00,47.28,47.28,47.28,47.28,100.0,35.1314,35.1314,35.1314,35.1314,100.0
2011-01-03 13:10:00,47.29,47.35,47.29,47.31,2800.0,35.1389,35.1835,35.1389,35.1537,2800.0
2011-01-03 13:20:00,47.31,47.34,47.31,47.34,1400.0,35.1537,35.176,35.1537,35.176,1400.0
2011-01-03 13:30:00,47.3,47.3,47.3,47.3,1000.0,35.1463,35.1463,35.1463,35.1463,1000.0
2011-01-03 13:40:00,47.3,47.31,47.3,47.31,2100.0,35.1463,35.1537,35.1463,35.1537,2100.0
2011-01-03 13:50:00,47.3,47.3,47.29,47.29,600.0,35.1463,35.1463,35.1389,35.1389,600.0
2011-01-03 14:00:00,47.29,47.29,47.28,47.28,1000.0,35.1389,35.1389,35.1314,35.1314,1000.0
2011-01-03 14:10:00,47.29,47.29,47.24,47.25,5100.0,35.1389,35.1389,35.1017,35.1092,5100.0
2011-01-03 14:20:00,47.25,47.3,47.24,47.24,3000.0,35.1092,35.1463,35.1017,35.1017,3000.0
2011-01-03 14:30:00,47.21,47.21,47.21,47.21,1200.0,35.0794,35.0794,35.0794,35.0794,1200.0
2011-01-03 14:40:00,47.21,47.23,47.21,47.22,1100.0,35.0794,35.0943,35.0794,35.0869,1100.0
2011-01-03 14:50:00,47.22,47.23,47.22,47.23,200.0,35.0869,35.0943,35.0869,35.0943,200.0
2011-01-03 15:00:00,47.22,47.22,47.21,47.21,5700.0,35.0869,35.0869,35.0794,35.0794,5700.0
2011-01-03 15:10:00,47.22,47.22,47.16,47.16,1100.0,35.0869,35.0869,35.0423,35.0423,1100.0
2011-01-03 15:20:00,47.18,47.2,47.18,47.2,1000.0,35.0571,35.072,35.0571,35.072,1000.0
2011-01-03 15:30:00,47.24,47.24,47.2,47.2,2100.0,35.1017,35.1017,35.072,35.072,2100.0
2011-01-03 15:40:00,47.2,47.2,47.2,47.2,0.0,35.072,35.072,35.072,35.072,0.0
2011-01-03 15:50:00,47.2,47.22,47.16,47.16,3200.0,35.072,35.0869,35.0423,35.0423,3200.0
2011-01-04 09:30:00,47.38,47.38,47.17,47.26,12700.0,35.2057,35.2057,35.0497,35.1166,12700.0
2011-01-04 09:40:00,47.26,47.26,47.18,47.18,22700.0,35.1166,35.1166,35.0571,35.0571,22700.0
2011-01-04 09:50:00,47.15,47.15,47.13,47.13,2600.0,35.0348,35.0348,35.02,35.02,2600.0
2011-01-04 10:00:00,47.13,47.13,47.1,47.1,1600.0,35.02,35.02,34.9977,34.9977,1600.0
2011-01-04 10:10:00,47.1,47.12,47.1,47.1,2500.0,34.9977,35.0126,34.9977,34.9977,2500.0
2011-01-04 10:20:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:30:00,47.14,47.14,47.09,47.1,20200.0,35.0274,35.0274,34.9903,34.9977,20200.0
2011-01-04 10:40:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 10:50:00,47.1,47.1,47.1,47.1,0.0,34.9977,34.9977,34.9977,34.9977,0.0
2011-01-04 11:00:00,47.03,47.03,46.93,46.93,3400.0,34.9457,34.9457,34.8714,34.8714,3400.0
2011-01-04 11:10:00,46.94,46.95,46.9,46.95,7900.0,34.8788,34.8862,34.8491,34.8862,7900.0
2011-01-04 11:20:00,47.0,47.0,47.0,47.0,700.0,34.9234,34.9234,34.9234,34.9234,700.0
2011-01-04 11:30:00,46.97,46.98,46.97,46.98,1100.0,34.9011,34.9085,34.9011,34.9085,1100.0
2011-01-04 11:40:00,47.0,47.0,47.0,47.0,400.0,34.9234,34.9234,34.9234,34.9234,400.0
2011-01-04 11:50:00,46.99,46.99,46.94,46.94,3800.0,34.916,34.916,34.8788,34.8788,3800.0
2011-01-04 12:00:00,46.95,46.95,46.91,46.91,2400.0,34.8862,34.8862,34.8565,34.8565,2400.0
2011-01-04 12:10:00,46.93,46.93,46.93,46.93,700.0,34.8714,34.8714,34.8714,34.8714,700.0
2011-01-04 12:20:00,46.83,46.83,46.83,46.83,100.0,34.7971,34.7971,34.7971,34.7971,100.0
2011-01-04 12:30:00,46.85,46.86,46.85,46.86,1100.0,34.8119,34.8194,34.8119,34.8194,1100.0
2011-01-04 12:40:00,46.86,46.86,46.8,46.8,700.0,34.8194,34.8194,34.7748,34.7748,700.0
2011-01-04 12:50:00,46.79,46.85,46.79,46.85,1200.0,34.7673,34.8119,34.7673,34.8119,1200.0
2011-01-04 13:00:00,46.87,46.87,46.87,46.87,100.0,34.8268,34.8268,34.8268,34.8268,100.0
2011-01-04 13:10:00,46.88,46.92,46.87,46.92,2900.0,34.8342,34.8639,34.8268,34.8639,2900.0
2011-01-04 13:20:00,46.88,46.9,46.88,46.9,200.0,34.8342,34.8491,34.8342,34.8491,200.0
2011-01-04 13:30:00,46.95,46.95,46.95,46.95,200.0,34.8862,34.8862,34.8862,34.8862,200.0
2011-01-04 13:40:00,46.92,46.92,46.92,46.92,100.0,34.8639,34.8639,34.8639,34.8639,100.0
2011-01-04 13:50:00,46.95,46.96,46.95,46.96,1900.0,34.8862,34.8937,34.8862,34.8937,1900.0
2011-01-04 14:00:00,46.96,46.96,46.96,46.96,1000.0,34.8937,34.8937,34.8937,34.8937,1000.0
2011-01-04 14:10:00,47.01,47.01,47.0,47.01,800.0,34.9308,34.9308,34.9234,34.9308,800.0
2011-01-04 14:20:00,47.02,47.02,47.02,47.02,100.0,34.9383,34.9383,34.9383,34.9383,100.0
2011-01-04 14:30:00,47.02,47.02,47.02,47.02,0.0,34.9383,34.9383,34.9383,34.9383,0.0
2011-01-04 14:40:00,47.01,47.05,47.01,47.01,33500.0,34.9308,34.9605,34.9308,34.9308,33500.0
2011-01-04 14:50:00,47.04,47.04,46.99,46.99,500.0,34.9531,34.9531,34.916,34.916,500.0
2011-01-04 15:00:00,47.02,47.03,46.99,47.03,900.0,34.9383,34.9457,34.916,34.9457,900.0
2011-01-04 15:10:00,47.03,47.03,47.03,47.03,0.0,34.9457,34.9457,34.9457,34.9457,0.0
2011-01-04 15:20:00,47.0,47.08,46.97,47.04,3600.0,34.9234,34.9828,34.9011,34.9531,3600.0
2011-01-04 15:30:00,47.07,47.07,46.99,47.06,7100.0,34.9754,34.9754,34.916,34.968,7100.0
2011-01-04 15:40:00,47.01,47.09,47.01,47.09,1200.0,34.9308,34.9903,34.9308,34.9903,1200.0
2011-01-04 15:50:00,47.1,47.11,47.05,47.09,10800.0,34.9977,35.0051,34.9605,34.9903,10800.0
2011-01-05 09:30:00,46.82,46.82,46.69,46.71,28400.0,34.7896,34.7896,34.693,34.7079,28400.0
2011-01-05 09:40:00,46.78,46.79,46.72,46.72,14600.0,34.7599,34.7673,34.7153,34.7153,14600.0
2011-01-05 09:50:00,46.76,46.81,46.76,46.79,4200.0,34.7451,34.7822,34.7451,34.7673,4200.0
2011-01-05 10:00:00,46.78,46.9,46.76,46.9,1500.0,34.7599,34.8491,34.7451,34.8491,1500.0
2011-01-05 10:10:00,46.88,46.9,46.82,46.83,5700.0,34.8342,34.8491,34.7896,34.7971,5700.0
2011-01-05 10:20:00,46.86,46.86,46.8,46.83,5300.0,34.8194,34.8194,34.7748,34.7971,5300.0
2011-01-05 10:30:00,46.83,46.83,46.79,46.79,19600.0,34.7971,34.7971,34.7673,34.7673,19600.0
2011-01-05 10:40:00,46.81,46.9,46.81,46.89,19600.0,34.7822,34.8491,34.7822,34.8417,19600.0
2011-01-05 10:50:00,46.89,46.9,46.85,46.87,19600.0,34.8417,34.8491,34.8119,34.8268,19600.0
2011-01-05 11:00:00,46.86,46.86,46.85,46.85,3200.0,34.8194,34.8194,34.8119,34.8119,3200.0
2011-01-05 11:10:00,46.9,46.92,46.88,46.91,7900.0,34.8491,34.8639,34.8342,34.8565,7900.0
2011-01-05 11:20:00,46.91,46.99,46.91,46.99,6000.0,34.8565,34.916,34.8565,34.916,6000.0
2011-01-05 11:30:00,46.99,47.03,46.98,47.03,4500.0,34.916,34.9457,34.9085,34.9457,4500.0
2011-01-05 11:40:00,47.04,47.06,47.0,47.01,8500.0,34.9531,34.968,34.9234,34.9308,8500.0
2011-01-05 11:50:00,47.01,47.03,47.01,47.03,7400.0,34.9308,34.9457,34.9308,34.9457,7400.0
2011-01-05 12:00:00,47.04,47.04,47.02,47.04,3000.0,34.9531,34.9531,34.9383,34.9531,3000.0
2011-01-05 12:10:00,47.07,47.09,47.06,47.07,4400.0,34.9754,34.9903,34.968,34.9754,4400.0
2011-01-05 12:20:00,47.07,47.1,47.04,47.09,7900.0,34.9754,34.9977,34.9531,34.9903,7900.0
2011-01-05 12:30:00,47.09,47.12,47.08,47.1,5600.0,34.9903,35.0126,34.9828,34.9977,5600.0
2011-01-05 12:40:00,47.1,47.1,47.09,47.09,1900.0,34.9977,34.9977,34.9903,34.9903,1900.0
2011-01-05 12:50:00,47.1,47.13,47.1,47.1,8300.0,34.9977,35.02,34.9977,34.9977,8300.0
2011-01-05 13:00:00,47.08,47.08,47.07,47.08,1800.0,34.9828,34.9828,34.9754,34.9828,1800.0
2011-01-05 13:10:00,47.09,47.09,47.06,47.06,8700.0,34.9903,34.9903,34.968,34.968,8700.0
2011-01-05 13:20:00,47.05,47.08,47.04,47.08,5600.0,34.9605,34.9828,34.9531,34.9828,5600.0
2011-01-05 13:30:00,47.07,47.09,47.06,47.09,1100.0,34.9754,34.9903,34.968,34.9903,1100.0
2011-01-05 13:40:00,47.08,47.13,47.07,47.1,7100.0,34.9828,35.02,34.9754,34.9977,7100.0
2011-01-05 13:50:00,47.1,47.1,47.09,47.1,4400.0,34.9977,34.9977,34.9903,34.9977,4400.0
2011-01-05 14:00:00,47.1,47.12,47.09,47.1,4500.0,34.9977,35.0126,34.9903,34.9977,4500.0
2011-01-05 14:10:00,47.11,47.13,47.08,47.13,5800.0,35.0051,35.02,34.9828,35.02,5800.0
2011-01-05 14:20:00,47.12,47.13,47.08,47.08,5700.0,35.0126,35.02,34.9828,34.9828,5700.0
2011-01-05 14:30:00,47.07,47.08,47.02,47.05,5700.0,34.9754,34.9828,34.9383,34.9605,5700.0
2011-01-05 14:40:00,47.04,47.07,47.04,47.06,6400.0,34.9531,34.9754,34.9531,34.968,6400.0
2011-01-05 14:50:00,47.05,47.08,47.03,47.08,8100.0,34.9605,34.9828,34.9457,34.9828,8100.0
2011-01-05 15:00:00,47.07,47.12,47.07,47.12,9200.0,34.9754,35.0126,34.9754,35.0126,9200.0
2011-01-05 15:10:00,47.12,47.14,47.11,47.13,9200.0,35.0126,35.0274,35.0051,35.02,9200.0
2011-01-05 15:20:00,47.14,47.14,47.09,47.11,10900.0,35.0274,35.0274,34.9903,35.0051,10900.0
2011-01-05 15:30:00,47.11,47.13,47.1,47.13,19700.0,35.0051,35.02,34.9977,35.02,19700.0
2011-01-05 15:40:00,47.1,47.13,47.08,47.13,7500.0,34.9977,35.02,34.9828,35.02,7500.0
2011-01-05 15:50:00,47.12,47.13,47.08,47.11,14800.0,35.0126,35.02,34.9828,35.0051,14800.0
2011-01-06 09:30:00,47.16,47.16,47.08,47.08,17000.0,35.0423,35.0423,34.9828,34.9828,17000.0
2011-01-06 09:40:00,47.05,47.08,47.05,47.08,5600.0,34.9605,34.9828,34.9605,34.9828,5600.0
2011-01-06 09:50:00,47.08,47.1,47.05,47.05,8500.0,34.9828,34.9977,34.9605,34.9605,8500.0
2011-01-06 10:00:00,47.06,47.09,47.04,47.05,659300.0,34.968,34.9903,34.9531,34.9605,659300.0
2011-01-06 10:10:00,47.0,47.11,46.93,46.94,682100.0,34.9234,35.0051,34.8714,34.8788,682100.0
2011-01-06 10:20:00,46.97,47.07,46.96,47.07,38700.0,34.9011,34.9754,34.8937,34.9754,38700.0
2011-01-06 10:30:00,47.07,47.07,47.07,47.07,0.0,34.9754,34.9754,34.9754,34.9754,0.0
2011-01-06 10:40:00,46.99,46.99,46.99,46.99,400.0,34.916,34.916,34.916,34.916,400.0
2011-01-06 10:50:00,46.95,46.95,46.9,46.9,600.0,34.8862,34.8862,34.8491,34.8491,600.0
2011-01-06 11:00:00,46.9,46.9,46.83,46.83,700.0,34.8491,34.8491,34.7971,34.7971,700.0
2011-01-06 11:10:00,46.83,46.83,46.83,46.83,0.0,34.7971,34.7971,34.7971,34.7971,0.0
2011-01-06 11:20:00,46.79,46.79,46.79,46.79,200.0,34.7673,34.7673,34.7673,34.7673,200.0
2011-01-06 11:30:00,46.82,46.86,46.8,46.8,3700.0,34.7896,34.8194,34.7748,34.7748,3700.0
2011-01-06 11:40:00,46.74,46.78,46.74,46.78,2400.0,34.7302,34.7599,34.7302,34.7599,2400.0
2011-01-06 11:50:00,46.78,46.78,46.78,46.78,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2011-01-06 12:00:00,46.78,46.78,46.75,46.75,20100.0,34.7599,34.7599,34.7376,34.7376,20100.0
2011-01-06 12:10:00,46.75,46.75,46.73,46.73,1500.0,34.7376,34.7376,34.7228,34.7228,1500.0
2011-01-06 12:20:00,46.78,46.78,46.77,46.77,2600.0,34.7599,34.7599,34.7525,34.7525,2600.0
2011-01-06 12:30:00,46.78,46.78,46.74,46.74,900.0,34.7599,34.7599,34.7302,34.7302,900.0
2011-01-06 12:40:00,46.74,46.74,46.74,46.74,0.0,34.7302,34.7302,34.7302,34.7302,0.0
2011-01-06 12:50:00,46.85,46.85,46.85,46.85,3600.0,34.8119,34.8119,34.8119,34.8119,3600.0
2011-01-06 13:00:00,46.8,46.8,46.8,46.8,100.0,34.7748,34.7748,34.7748,34.7748,100.0
2011-01-06 13:10:00,46.75,46.75,46.75,46.75,100.0,34.7376,34.7376,34.7376,34.7376,100.0
2011-01-06 13:20:00,46.76,46.76,46.74,46.76,4100.0,34.7451,34.7451,34.7302,34.7451,4100.0
2011-01-06 13:30:00,46.75,46.79,46.75,46.79,8900.0,34.7376,34.7673,34.7376,34.7673,8900.0
2011-01-06 13:40:00,46.78,46.78,46.76,46.76,400.0,34.7599,34.7599,34.7451,34.7451,400.0
2011-01-06 13:50:00,46.82,46.86,46.82,46.86,900.0,34.7896,34.8194,34.7896,34.8194,900.0
2011-01-06 14:00:00,46.89,46.89,46.85,46.85,2000.0,34.8417,34.8417,34.8119,34.8119,2000.0
2011-01-06 14:10:00,46.86,46.86,46.85,46.85,400.0,34.8194,34.8194,34.8119,34.8119,400.0
2011-01-06 14:20:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:30:00,46.85,46.85,46.85,46.85,0.0,34.8119,34.8119,34.8119,34.8119,0.0
2011-01-06 14:40:00,46.84,46.84,46.8,46.8,2200.0,34.8045,34.8045,34.7748,34.7748,2200.0
2011-01-06 14:50:00,46.72,46.79,46.72,46.79,400.0,34.7153,34.7673,34.7153,34.7673,400.0
2011-01-06 15:00:00,46.76,46.76,46.76,46.76,200.0,34.7451,34.7451,34.7451,34.7451,200.0
2011-01-06 15:10:00,46.76,46.82,46.72,46.72,42000.0,34.7451,34.7896,34.7153,34.7153,42000.0
2011-01-06 15:20:00,46.7,46.72,46.66,46.72,47200.0,34.7005,34.7153,34.6708,34.7153,47200.0
2011-01-06 15:30:00,46.66,46.7,46.66,46.7,3200.0,34.6708,34.7005,34.6708,34.7005,3200.0
2011-01-06 15:40:00,46.72,46.73,46.72,46.73,300.0,34.7153,34.7228,34.7153,34.7228,300.0
2011-01-06 15:50:00,46.73,46.77,46.73,46.73,2800.0,34.7228,34.7525,34.7228,34.7228,2800.0
2011-01-07 09:30:00,46.89,46.89,46.74,46.76,22100.0,34.8417,34.8417,34.7302,34.7451,22100.0
2011-01-07 09:40:00,46.74,46.74,46.68,46.68,5300.0,34.7302,34.7302,34.6856,34.6856,5300.0
2011-01-07 09:50:00,46.66,46.67,46.6,46.64,4900.0,34.6708,34.6782,34.6262,34.6559,4900.0
2011-01-07 10:00:00,46.63,46.73,46.62,46.7,3700.0,34.6485,34.7228,34.641,34.7005,3700.0
2011-01-07 10:10:00,46.71,46.8,46.71,46.77,3500.0,34.7079,34.7748,34.7079,34.7525,3500.0
2011-01-07 10:20:00,46.78,46.78,46.74,46.75,1600.0,34.7599,34.7599,34.7302,34.7376,1600.0
2011-01-07 10:30:00,46.76,46.86,46.76,46.86,27000.0,34.7451,34.8194,34.7451,34.8194,27000.0
2011-01-07 10:40:00,46.78,46.78,46.69,46.72,2900.0,34.7599,34.7599,34.693,34.7153,2900.0
2011-01-07 10:50:00,46.71,46.72,46.64,46.72,2100.0,34.7079,34.7153,34.6559,34.7153,2100.0
2011-01-07 11:00:00,46.72,46.72,46.61,46.63,11500.0,34.7153,34.7153,34.6336,34.6485,11500.0
2011-01-07 11:10:00,46.64,46.68,46.61,46.63,15200.0,34.6559,34.6856,34.6336,34.6485,15200.0
2011-01-07 11:20:00,46.63,46.63,46.53,46.56,4200.0,34.6485,34.6485,34.5742,34.5964,4200.0
2011-01-07 11:30:00,46.54,46.54,46.46,46.48,1000.0,34.5816,34.5816,34.5221,34.537,1000.0
2011-01-07 11:40:00,46.5,46.56,46.47,46.49,5300.0,34.5519,34.5964,34.5296,34.5444,5300.0
2011-01-07 11:50:00,46.54,46.54,46.54,46.54,100.0,34.5816,34.5816,34.5816,34.5816,100.0
2011-01-07 12:00:00,46.54,46.54,46.54,46.54,0.0,34.5816,34.5816,34.5816,34.5816,0.0
2011-01-07 12:10:00,46.53,46.53,46.47,46.49,3200.0,34.5742,34.5742,34.5296,34.5444,3200.0
2011-01-07 12:20:00,46.49,46.49,46.49,46.49,100.0,34.5444,34.5444,34.5444,34.5444,100.0
2011-01-07 12:30:00,46.39,46.4,46.39,46.4,2200.0,34.4701,34.4776,34.4701,34.4776,2200.0
2011-01-07 12:40:00,46.38,46.38,46.34,46.34,300.0,34.4627,34.4627,34.433,34.433,300.0
2011-01-07 12:50:00,46.27,46.3,46.27,46.3,1100.0,34.381,34.4033,34.381,34.4033,1100.0
2011-01-07 13:00:00,46.37,46.38,46.37,46.37,3000.0,34.4553,34.4627,34.4553,34.4553,3000.0
2011-01-07 13:10:00,46.37,46.38,46.37,46.38,300.0,34.4553,34.4627,34.4553,34.4627,300.0
2011-01-07 13:20:00,46.45,46.45,46.43,46.43,200.0,34.5147,34.5147,34.4999,34.4999,200.0
2011-01-07 13:30:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:40:00,46.43,46.43,46.43,46.43,0.0,34.4999,34.4999,34.4999,34.4999,0.0
2011-01-07 13:50:00,46.44,46.44,46.44,46.44,400.0,34.5073,34.5073,34.5073,34.5073,400.0
2011-01-07 14:00:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:10:00,46.44,46.44,46.44,46.44,0.0,34.5073,34.5073,34.5073,34.5073,0.0
2011-01-07 14:20:00,46.52,46.52,46.51,46.51,400.0,34.5667,34.5667,34.5593,34.5593,400.0
2011-01-07 14:30:00,46.49,46.54,46.48,46.54,6000.0,34.5444,34.5816,34.537,34.5816,6000.0
2011-01-07 14:40:00,46.54,46.55,46.52,46.53,1800.0,34.5816,34.589,34.5667,34.5742,1800.0
2011-01-07 14:50:00,46.53,46.53,46.53,46.53,100.0,34.5742,34.5742,34.5742,34.5742,100.0
2011-01-07 15:00:00,46.51,46.57,46.51,46.56,5900.0,34.5593,34.6039,34.5593,34.5964,5900.0
2011-01-07 15:10:00,46.57,46.6,46.54,46.57,8700.0,34.6039,34.6262,34.5816,34.6039,8700.0
2011-01-07 15:20:00,46.62,46.62,46.59,46.59,2200.0,34.641,34.641,34.6187,34.6187,2200.0
2011-01-07 15:30:00,46.57,46.63,46.57,46.63,1800.0,34.6039,34.6485,34.6039,34.6485,1800.0
2011-01-07 15:40:00,46.59,46.63,46.59,46.62,1700.0,34.6187,34.6485,34.6187,34.641,1700.0
2011-01-07 15:50:00,46.62,46.66,46.62,46.63,10500.0,34.641,34.6708,34.641,34.6485,10500.0
2011-01-10 09:30:00,46.33,46.34,46.28,46.28,5600.0,34.4255,34.433,34.3884,34.3884,5600.0
2011-01-10 09:40:00,46.32,46.34,46.29,46.32,2700.0,34.4181,34.433,34.3958,34.4181,2700.0
2011-01-10 09:50:00,46.3,46.3,46.18,46.18,1600.0,34.4033,34.4033,34.3141,34.3141,1600.0
2011-01-10 10:00:00,46.16,46.18,46.14,46.14,1400.0,34.2992,34.3141,34.2844,34.2844,1400.0
2011-01-10 10:10:00,46.27,46.27,46.21,46.21,1000.0,34.381,34.381,34.3364,34.3364,1000.0
2011-01-10 10:20:00,46.2,46.22,46.2,46.22,2100.0,34.3289,34.3438,34.3289,34.3438,2100.0
2011-01-10 10:30:00,46.33,46.39,46.3,46.3,3200.0,34.4255,34.4701,34.4033,34.4033,3200.0
2011-01-10 10:40:00,46.29,46.35,46.29,46.34,23400.0,34.3958,34.4404,34.3958,34.433,23400.0
2011-01-10 10:50:00,46.36,46.36,46.3,46.3,1200.0,34.4478,34.4478,34.4033,34.4033,1200.0
2011-01-10 11:00:00,46.3,46.3,46.26,46.26,1200.0,34.4033,34.4033,34.3735,34.3735,1200.0
2011-01-10 11:10:00,46.28,46.31,46.27,46.27,1300.0,34.3884,34.4107,34.381,34.381,1300.0
2011-01-10 11:20:00,46.27,46.29,46.27,46.27,2200.0,34.381,34.3958,34.381,34.381,2200.0
2011-01-10 11:30:00,46.29,46.29,46.29,46.29,500.0,34.3958,34.3958,34.3958,34.3958,500.0
2011-01-10 11:40:00,46.34,46.34,46.34,46.34,300.0,34.433,34.433,34.433,34.433,300.0
2011-01-10 11:50:00,46.37,46.37,46.35,46.35,600.0,34.4553,34.4553,34.4404,34.4404,600.0
2011-01-10 12:00:00,46.35,46.35,46.35,46.35,0.0,34.4404,34.4404,34.4404,34.4404,0.0
2011-01-10 12:10:00,46.4,46.4,46.35,46.37,15500.0,34.4776,34.4776,34.4404,34.4553,15500.0
2011-01-10 12:20:00,46.4,46.4,46.4,46.4,300.0,34.4776,34.4776,34.4776,34.4776,300.0
2011-01-10 12:30:00,46.42,46.45,46.4,46.45,2300.0,34.4924,34.5147,34.4776,34.5147,2300.0
2011-01-10 12:40:00,46.45,46.45,46.45,46.45,100.0,34.5147,34.5147,34.5147,34.5147,100.0
2011-01-10 12:50:00,46.43,46.43,46.41,46.41,500.0,34.4999,34.4999,34.485,34.485,500.0
2011-01-10 13:00:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:10:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-01-10 13:20:00,46.43,46.45,46.43,46.45,1300.0,34.4999,34.5147,34.4999,34.5147,1300.0
2011-01-10 13:30:00,46.44,46.47,46.44,46.47,500.0,34.5073,34.5296,34.5073,34.5296,500.0
2011-01-10 13:40:00,46.47,46.47,46.47,46.47,800.0,34.5296,34.5296,34.5296,34.5296,800.0
2011-01-10 13:50:00,46.47,46.47,46.46,46.46,1200.0,34.5296,34.5296,34.5221,34.5221,1200.0
2011-01-10 14:00:00,46.45,46.45,46.39,46.39,1000.0,34.5147,34.5147,34.4701,34.4701,1000.0
2011-01-10 14:10:00,46.4,46.42,46.4,46.42,300.0,34.4776,34.4924,34.4776,34.4924,300.0
2011-01-10 14:20:00,46.44,46.44,46.44,46.44,900.0,34.5073,34.5073,34.5073,34.5073,900.0
2011-01-10 14:30:00,46.46,46.46,46.46,46.46,1400.0,34.5221,34.5221,34.5221,34.5221,1400.0
2011-01-10 14:40:00,46.45,46.45,46.45,46.45,200.0,34.5147,34.5147,34.5147,34.5147,200.0
2011-01-10 14:50:00,46.44,46.44,46.44,46.44,100.0,34.5073,34.5073,34.5073,34.5073,100.0
2011-01-10 15:00:00,46.47,46.51,46.46,46.5,4200.0,34.5296,34.5593,34.5221,34.5519,4200.0
2011-01-10 15:10:00,46.5,46.51,46.49,46.49,2700.0,34.5519,34.5593,34.5444,34.5444,2700.0
2011-01-10 15:20:00,46.49,46.54,46.48,46.53,3800.0,34.5444,34.5816,34.537,34.5742,3800.0
2011-01-10 15:30:00,46.55,46.55,46.52,46.52,2000.0,34.589,34.589,34.5667,34.5667,2000.0
2011-01-10 15:40:00,46.49,46.52,46.49,46.52,3900.0,34.5444,34.5667,34.5444,34.5667,3900.0
2011-01-10 15:50:00,46.52,46.56,46.48,46.52,63200.0,34.5667,34.5964,34.537,34.5667,63200.0
2011-01-11 09:30:00,46.78,46.79,46.73,46.73,6300.0,34.7599,34.7673,34.7228,34.7228,6300.0
2011-01-11 09:40:00,46.76,46.76,46.67,46.67,3600.0,34.7451,34.7451,34.6782,34.6782,3600.0
2011-01-11 09:50:00,46.65,46.71,46.65,46.66,1500.0,34.6633,34.7079,34.6633,34.6708,1500.0
2011-01-11 10:00:00,46.65,46.66,46.65,46.66,400.0,34.6633,34.6708,34.6633,34.6708,400.0
2011-01-11 10:10:00,46.68,46.68,46.61,46.62,11100.0,34.6856,34.6856,34.6336,34.641,11100.0
2011-01-11 10:20:00,46.66,46.67,46.65,46.67,6100.0,34.6708,34.6782,34.6633,34.6782,6100.0
2011-01-11 10:30:00,46.66,46.69,46.66,46.66,2200.0,34.6708,34.693,34.6708,34.6708,2200.0
2011-01-11 10:40:00,46.69,46.72,46.66,46.66,51000.0,34.693,34.7153,34.6708,34.6708,51000.0
2011-01-11 10:50:00,46.67,46.73,46.67,46.69,23200.0,34.6782,34.7228,34.6782,34.693,23200.0
2011-01-11 11:00:00,46.69,46.79,46.69,46.79,39400.0,34.693,34.7673,34.693,34.7673,39400.0
2011-01-11 11:10:00,46.76,46.76,46.76,46.76,400.0,34.7451,34.7451,34.7451,34.7451,400.0
2011-01-11 11:20:00,46.73,46.79,46.73,46.79,700.0,34.7228,34.7673,34.7228,34.7673,700.0
2011-01-11 11:30:00,46.79,46.79,46.76,46.76,1100.0,34.7673,34.7673,34.7451,34.7451,1100.0
2011-01-11 11:40:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2011-01-11 11:50:00,46.77,46.77,46.77,46.77,1000.0,34.7525,34.7525,34.7525,34.7525,1000.0
2011-01-11 12:00:00,46.76,46.76,46.72,46.72,4900.0,34.7451,34.7451,34.7153,34.7153,4900.0
2011-01-11 12:10:00,46.72,46.75,46.72,46.75,7400.0,34.7153,34.7376,34.7153,34.7376,7400.0
2011-01-11 12:20:00,46.75,46.77,46.73,46.73,8000.0,34.7376,34.7525,34.7228,34.7228,8000.0
2011-01-11 12:30:00,46.73,46.75,46.73,46.75,7200.0,34.7228,34.7376,34.7228,34.7376,7200.0
2011-01-11 12:40:00,46.75,46.77,46.72,46.73,8100.0,34.7376,34.7525,34.7153,34.7228,8100.0
2011-01-11 12:50:00,46.74,46.77,46.73,46.76,9400.0,34.7302,34.7525,34.7228,34.7451,9400.0
2011-01-11 13:00:00,46.76,46.77,46.67,46.69,8900.0,34.7451,34.7525,34.6782,34.693,8900.0
2011-01-11 13:10:00,46.68,46.69,46.59,46.63,10200.0,34.6856,34.693,34.6187,34.6485,10200.0
2011-01-11 13:20:00,46.63,46.67,46.63,46.66,7400.0,34.6485,34.6782,34.6485,34.6708,7400.0
2011-01-11 13:30:00,46.66,46.69,46.65,46.66,14100.0,34.6708,34.693,34.6633,34.6708,14100.0
2011-01-11 13:40:00,46.65,46.65,46.62,46.64,30800.0,34.6633,34.6633,34.641,34.6559,30800.0
2011-01-11 13:50:00,46.65,46.66,46.55,46.55,8300.0,34.6633,34.6708,34.589,34.589,8300.0
2011-01-11 14:00:00,46.55,46.57,46.5,46.54,9100.0,34.589,34.6039,34.5519,34.5816,9100.0
2011-01-11 14:10:00,46.55,46.59,46.55,46.59,7700.0,34.589,34.6187,34.589,34.6187,7700.0
2011-01-11 14:20:00,46.59,46.64,46.57,46.64,6600.0,34.6187,34.6559,34.6039,34.6559,6600.0
2011-01-11 14:30:00,46.63,46.63,46.61,46.61,7700.0,34.6485,34.6485,34.6336,34.6336,7700.0
2011-01-11 14:40:00,46.61,46.64,46.61,46.63,6300.0,34.6336,34.6559,34.6336,34.6485,6300.0
2011-01-11 14:50:00,46.62,46.65,46.62,46.63,600.0,34.641,34.6633,34.641,34.6485,600.0
2011-01-11 15:00:00,46.64,46.64,46.64,46.64,100.0,34.6559,34.6559,34.6559,34.6559,100.0
2011-01-11 15:10:00,46.68,46.68,46.68,46.68,100.0,34.6856,34.6856,34.6856,34.6856,100.0
2011-01-11 15:20:00,46.63,46.65,46.63,46.63,9900.0,34.6485,34.6633,34.6485,34.6485,9900.0
2011-01-11 15:30:00,46.63,46.65,46.62,46.65,14400.0,34.6485,34.6633,34.641,34.6633,14400.0
2011-01-11 15:40:00,46.65,46.68,46.63,46.67,17500.0,34.6633,34.6856,34.6485,34.6782,17500.0
2011-01-11 15:50:00,46.67,46.71,46.67,46.68,22600.0,34.6782,34.7079,34.6782,34.6856,22600.0
2011-01-12 09:30:00,47.14,47.16,47.09,47.12,12800.0,35.0274,35.0423,34.9903,35.0126,12800.0
2011-01-12 09:40:00,47.09,47.12,47.07,47.07,2900.0,34.9903,35.0126,34.9754,34.9754,2900.0
2011-01-12 09:50:00,47.12,47.12,47.12,47.12,300.0,35.0126,35.0126,35.0126,35.0126,300.0
2011-01-12 10:00:00,47.13,47.16,47.09,47.16,33800.0,35.02,35.0423,34.9903,35.0423,33800.0
2011-01-12 10:10:00,47.16,47.18,47.16,47.18,4400.0,35.0423,35.0571,35.0423,35.0571,4400.0
2011-01-12 10:20:00,47.23,47.25,47.16,47.24,26100.0,35.0943,35.1092,35.0423,35.1017,26100.0
2011-01-12 10:30:00,47.23,47.26,47.22,47.26,2000.0,35.0943,35.1166,35.0869,35.1166,2000.0
2011-01-12 10:40:00,47.26,47.26,47.25,47.25,500.0,35.1166,35.1166,35.1092,35.1092,500.0
2011-01-12 10:50:00,47.25,47.28,47.25,47.28,5300.0,35.1092,35.1314,35.1092,35.1314,5300.0
2011-01-12 11:00:00,47.27,47.37,47.27,47.34,1500.0,35.124,35.1983,35.124,35.176,1500.0
2011-01-12 11:10:00,47.34,47.39,47.34,47.39,1000.0,35.176,35.2132,35.176,35.2132,1000.0
2011-01-12 11:20:00,47.35,47.37,47.35,47.36,9000.0,35.1835,35.1983,35.1835,35.1909,9000.0
2011-01-12 11:30:00,47.34,47.36,47.32,47.34,800.0,35.176,35.1909,35.1612,35.176,800.0
2011-01-12 11:40:00,47.36,47.36,47.34,47.34,500.0,35.1909,35.1909,35.176,35.176,500.0
2011-01-12 11:50:00,47.34,47.36,47.33,47.35,7600.0,35.176,35.1909,35.1686,35.1835,7600.0
2011-01-12 12:00:00,47.32,47.32,47.31,47.32,5500.0,35.1612,35.1612,35.1537,35.1612,5500.0
2011-01-12 12:10:00,47.32,47.32,47.32,47.32,0.0,35.1612,35.1612,35.1612,35.1612,0.0
2011-01-12 12:20:00,47.4,47.41,47.36,47.37,14400.0,35.2206,35.228,35.1909,35.1983,14400.0
2011-01-12 12:30:00,47.4,47.41,47.4,47.41,2100.0,35.2206,35.228,35.2206,35.228,2100.0
2011-01-12 12:40:00,47.35,47.36,47.35,47.36,800.0,35.1835,35.1909,35.1835,35.1909,800.0
2011-01-12 12:50:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-01-12 13:00:00,47.37,47.37,47.37,47.37,2600.0,35.1983,35.1983,35.1983,35.1983,2600.0
2011-01-12 13:10:00,47.38,47.38,47.38,47.38,2200.0,35.2057,35.2057,35.2057,35.2057,2200.0
2011-01-12 13:20:00,47.39,47.39,47.39,47.39,500.0,35.2132,35.2132,35.2132,35.2132,500.0
2011-01-12 13:30:00,47.41,47.41,47.4,47.4,300.0,35.228,35.228,35.2206,35.2206,300.0
2011-01-12 13:40:00,47.41,47.41,47.4,47.41,4100.0,35.228,35.228,35.2206,35.228,4100.0
2011-01-12 13:50:00,47.41,47.45,47.41,47.42,5900.0,35.228,35.2578,35.228,35.2355,5900.0
2011-01-12 14:00:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-01-12 14:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-12 14:20:00,47.42,47.42,47.42,47.42,1000.0,35.2355,35.2355,35.2355,35.2355,1000.0
2011-01-12 14:30:00,47.42,47.42,47.4,47.4,6700.0,35.2355,35.2355,35.2206,35.2206,6700.0
2011-01-12 14:40:00,47.46,47.46,47.44,47.45,14500.0,35.2652,35.2652,35.2503,35.2578,14500.0
2011-01-12 14:50:00,47.45,47.45,47.4,47.45,18200.0,35.2578,35.2578,35.2206,35.2578,18200.0
2011-01-12 15:00:00,47.45,47.47,47.44,47.47,71900.0,35.2578,35.2726,35.2503,35.2726,71900.0
2011-01-12 15:10:00,47.46,47.47,47.44,47.44,48900.0,35.2652,35.2726,35.2503,35.2503,48900.0
2011-01-12 15:20:00,47.39,47.42,47.38,47.42,4800.0,35.2132,35.2355,35.2057,35.2355,4800.0
2011-01-12 15:30:00,47.38,47.38,47.37,47.37,200.0,35.2057,35.2057,35.1983,35.1983,200.0
2011-01-12 15:40:00,47.42,47.43,47.42,47.43,10900.0,35.2355,35.2429,35.2355,35.2429,10900.0
2011-01-12 15:50:00,47.46,47.46,47.44,47.44,300.0,35.2652,35.2652,35.2503,35.2503,300.0
2011-01-13 09:30:00,47.66,47.66,47.55,47.57,118800.0,35.4138,35.4138,35.3321,35.3469,118800.0
2011-01-13 09:40:00,47.55,47.59,47.55,47.55,61500.0,35.3321,35.3618,35.3321,35.3321,61500.0
2011-01-13 09:50:00,47.55,47.6,47.55,47.57,15600.0,35.3321,35.3692,35.3321,35.3469,15600.0
2011-01-13 10:00:00,47.56,47.56,47.47,47.5,71100.0,35.3395,35.3395,35.2726,35.2949,71100.0
2011-01-13 10:10:00,47.46,47.5,47.41,47.47,19100.0,35.2652,35.2949,35.228,35.2726,19100.0
2011-01-13 10:20:00,47.5,47.56,47.5,47.55,31000.0,35.2949,35.3395,35.2949,35.3321,31000.0
2011-01-13 10:30:00,47.56,47.57,47.52,47.57,18900.0,35.3395,35.3469,35.3098,35.3469,18900.0
2011-01-13 10:40:00,47.58,47.59,47.56,47.57,49500.0,35.3544,35.3618,35.3395,35.3469,49500.0
2011-01-13 10:50:00,47.57,47.6,47.54,47.59,20600.0,35.3469,35.3692,35.3246,35.3618,20600.0
2011-01-13 11:00:00,47.59,47.6,47.57,47.57,44300.0,35.3618,35.3692,35.3469,35.3469,44300.0
2011-01-13 11:10:00,47.58,47.63,47.58,47.63,21800.0,35.3544,35.3915,35.3544,35.3915,21800.0
2011-01-13 11:20:00,47.63,47.64,47.61,47.61,48700.0,35.3915,35.3989,35.3767,35.3767,48700.0
2011-01-13 11:30:00,47.61,47.7,47.61,47.67,27700.0,35.3767,35.4435,35.3767,35.4212,27700.0
2011-01-13 11:40:00,47.67,47.67,47.63,47.63,34800.0,35.4212,35.4212,35.3915,35.3915,34800.0
2011-01-13 11:50:00,47.64,47.66,47.6,47.64,27600.0,35.3989,35.4138,35.3692,35.3989,27600.0
2011-01-13 12:00:00,47.63,47.68,47.63,47.66,20500.0,35.3915,35.4287,35.3915,35.4138,20500.0
2011-01-13 12:10:00,47.66,47.7,47.65,47.69,18000.0,35.4138,35.4435,35.4064,35.4361,18000.0
2011-01-13 12:20:00,47.67,47.68,47.64,47.66,17200.0,35.4212,35.4287,35.3989,35.4138,17200.0
2011-01-13 12:30:00,47.67,47.67,47.61,47.64,21100.0,35.4212,35.4212,35.3767,35.3989,21100.0
2011-01-13 12:40:00,47.64,47.66,47.63,47.64,17600.0,35.3989,35.4138,35.3915,35.3989,17600.0
2011-01-13 12:50:00,47.64,47.66,47.63,47.63,16700.0,35.3989,35.4138,35.3915,35.3915,16700.0
2011-01-13 13:00:00,47.63,47.63,47.59,47.63,15800.0,35.3915,35.3915,35.3618,35.3915,15800.0
2011-01-13 13:10:00,47.64,47.65,47.62,47.64,13800.0,35.3989,35.4064,35.3841,35.3989,13800.0
2011-01-13 13:20:00,47.64,47.64,47.62,47.63,14200.0,35.3989,35.3989,35.3841,35.3915,14200.0
2011-01-13 13:30:00,47.63,47.65,47.6,47.61,19600.0,35.3915,35.4064,35.3692,35.3767,19600.0
2011-01-13 13:40:00,47.62,47.62,47.6,47.61,14600.0,35.3841,35.3841,35.3692,35.3767,14600.0
2011-01-13 13:50:00,47.61,47.62,47.61,47.62,15900.0,35.3767,35.3841,35.3767,35.3841,15900.0
2011-01-13 14:00:00,47.62,47.63,47.6,47.62,18600.0,35.3841,35.3915,35.3692,35.3841,18600.0
2011-01-13 14:10:00,47.61,47.62,47.54,47.56,13800.0,35.3767,35.3841,35.3246,35.3395,13800.0
2011-01-13 14:20:00,47.56,47.57,47.55,47.57,19000.0,35.3395,35.3469,35.3321,35.3469,19000.0
2011-01-13 14:30:00,47.57,47.58,47.55,47.56,19200.0,35.3469,35.3544,35.3321,35.3395,19200.0
2011-01-13 14:40:00,47.56,47.57,47.51,47.52,16400.0,35.3395,35.3469,35.3023,35.3098,16400.0
2011-01-13 14:50:00,47.51,47.51,47.43,47.48,16500.0,35.3023,35.3023,35.2429,35.2801,16500.0
2011-01-13 15:00:00,47.48,47.53,47.48,47.51,16900.0,35.2801,35.3172,35.2801,35.3023,16900.0
2011-01-13 15:10:00,47.52,47.52,47.44,47.49,33600.0,35.3098,35.3098,35.2503,35.2875,33600.0
2011-01-13 15:20:00,47.48,47.49,47.45,47.46,20600.0,35.2801,35.2875,35.2578,35.2652,20600.0
2011-01-13 15:30:00,47.46,47.47,47.42,47.43,37900.0,35.2652,35.2726,35.2355,35.2429,37900.0
2011-01-13 15:40:00,47.43,47.49,47.4,47.47,49100.0,35.2429,35.2875,35.2206,35.2726,49100.0
2011-01-13 15:50:00,47.44,47.51,47.43,47.51,53400.0,35.2503,35.3023,35.2429,35.3023,53400.0
2011-01-14 09:30:00,47.28,47.45,47.28,47.37,105300.0,35.1314,35.2578,35.1314,35.1983,105300.0
2011-01-14 09:40:00,47.38,47.43,47.37,47.39,95000.0,35.2057,35.2429,35.1983,35.2132,95000.0
2011-01-14 09:50:00,47.4,47.46,47.38,47.44,117700.0,35.2206,35.2652,35.2057,35.2503,117700.0
2011-01-14 10:00:00,47.46,47.54,47.46,47.48,90900.0,35.2652,35.3246,35.2652,35.2801,90900.0
2011-01-14 10:10:00,47.49,47.52,47.47,47.47,61500.0,35.2875,35.3098,35.2726,35.2726,61500.0
2011-01-14 10:20:00,47.47,47.51,47.42,47.42,86200.0,35.2726,35.3023,35.2355,35.2355,86200.0
2011-01-14 10:30:00,47.42,47.49,47.42,47.48,91600.0,35.2355,35.2875,35.2355,35.2801,91600.0
2011-01-14 10:40:00,47.49,47.58,47.46,47.56,49400.0,35.2875,35.3544,35.2652,35.3395,49400.0
2011-01-14 10:50:00,47.57,47.59,47.49,47.52,48400.0,35.3469,35.3618,35.2875,35.3098,48400.0
2011-01-14 11:00:00,47.51,47.57,47.5,47.56,38500.0,35.3023,35.3469,35.2949,35.3395,38500.0
2011-01-14 11:10:00,47.57,47.57,47.5,47.53,76100.0,35.3469,35.3469,35.2949,35.3172,76100.0
2011-01-14 11:20:00,47.52,47.56,47.51,47.55,33000.0,35.3098,35.3395,35.3023,35.3321,33000.0
2011-01-14 11:30:00,47.56,47.57,47.46,47.51,145200.0,35.3395,35.3469,35.2652,35.3023,145200.0
2011-01-14 11:40:00,47.51,47.53,47.47,47.52,75000.0,35.3023,35.3172,35.2726,35.3098,75000.0
2011-01-14 11:50:00,47.53,47.53,47.5,47.52,18500.0,35.3172,35.3172,35.2949,35.3098,18500.0
2011-01-14 12:00:00,47.53,47.54,47.52,47.53,13200.0,35.3172,35.3246,35.3098,35.3172,13200.0
2011-01-14 12:10:00,47.53,47.56,47.52,47.55,29900.0,35.3172,35.3395,35.3098,35.3321,29900.0
2011-01-14 12:20:00,47.56,47.59,47.56,47.59,17300.0,35.3395,35.3618,35.3395,35.3618,17300.0
2011-01-14 12:30:00,47.58,47.63,47.58,47.62,25900.0,35.3544,35.3915,35.3544,35.3841,25900.0
2011-01-14 12:40:00,47.61,47.62,47.57,47.57,11700.0,35.3767,35.3841,35.3469,35.3469,11700.0
2011-01-14 12:50:00,47.57,47.58,47.57,47.57,1200.0,35.3469,35.3544,35.3469,35.3469,1200.0
2011-01-14 13:00:00,47.57,47.59,47.57,47.59,19700.0,35.3469,35.3618,35.3469,35.3618,19700.0
2011-01-14 13:10:00,47.59,47.59,47.58,47.59,23400.0,35.3618,35.3618,35.3544,35.3618,23400.0
2011-01-14 13:20:00,47.58,47.59,47.58,47.59,17300.0,35.3544,35.3618,35.3544,35.3618,17300.0
2011-01-14 13:30:00,47.59,47.61,47.58,47.6,4800.0,35.3618,35.3767,35.3544,35.3692,4800.0
2011-01-14 13:40:00,47.61,47.63,47.6,47.61,27900.0,35.3767,35.3915,35.3692,35.3767,27900.0
2011-01-14 13:50:00,47.62,47.7,47.61,47.68,14100.0,35.3841,35.4435,35.3767,35.4287,14100.0
2011-01-14 14:00:00,47.68,47.73,47.67,47.72,12800.0,35.4287,35.4658,35.4212,35.4584,12800.0
2011-01-14 14:10:00,47.72,47.73,47.69,47.69,18100.0,35.4584,35.4658,35.4361,35.4361,18100.0
2011-01-14 14:20:00,47.7,47.71,47.67,47.7,30000.0,35.4435,35.451,35.4212,35.4435,30000.0
2011-01-14 14:30:00,47.68,47.71,47.67,47.68,44100.0,35.4287,35.451,35.4212,35.4287,44100.0
2011-01-14 14:40:00,47.67,47.71,47.63,47.7,16000.0,35.4212,35.451,35.3915,35.4435,16000.0
2011-01-14 14:50:00,47.7,47.71,47.64,47.64,42800.0,35.4435,35.451,35.3989,35.3989,42800.0
2011-01-14 15:00:00,47.67,47.7,47.65,47.66,16200.0,35.4212,35.4435,35.4064,35.4138,16200.0
2011-01-14 15:10:00,47.67,47.71,47.64,47.7,14600.0,35.4212,35.451,35.3989,35.4435,14600.0
2011-01-14 15:20:00,47.7,47.72,47.66,47.66,24500.0,35.4435,35.4584,35.4138,35.4138,24500.0
2011-01-14 15:30:00,47.68,47.7,47.68,47.69,24800.0,35.4287,35.4435,35.4287,35.4361,24800.0
2011-01-14 15:40:00,47.69,47.76,47.66,47.73,40300.0,35.4361,35.4881,35.4138,35.4658,40300.0
2011-01-14 15:50:00,47.76,47.77,47.69,47.72,55000.0,35.4881,35.4955,35.4361,35.4584,55000.0
2011-01-18 09:30:00,47.81,47.83,47.74,47.83,133300.0,35.5253,35.5401,35.4732,35.5401,133300.0
2011-01-18 09:40:00,47.8,47.84,47.8,47.83,52000.0,35.5178,35.5476,35.5178,35.5401,52000.0
2011-01-18 09:50:00,47.76,47.76,47.72,47.73,3400.0,35.4881,35.4881,35.4584,35.4658,3400.0
2011-01-18 10:00:00,47.7,47.81,47.7,47.78,4400.0,35.4435,35.5253,35.4435,35.503,4400.0
2011-01-18 10:10:00,47.75,47.84,47.75,47.84,4600.0,35.4807,35.5476,35.4807,35.5476,4600.0
2011-01-18 10:20:00,47.84,47.86,47.83,47.86,5300.0,35.5476,35.5624,35.5401,35.5624,5300.0
2011-01-18 10:30:00,47.84,47.84,47.75,47.8,9300.0,35.5476,35.5476,35.4807,35.5178,9300.0
2011-01-18 10:40:00,47.82,47.82,47.79,47.79,39700.0,35.5327,35.5327,35.5104,35.5104,39700.0
2011-01-18 10:50:00,47.73,47.73,47.72,47.72,3100.0,35.4658,35.4658,35.4584,35.4584,3100.0
2011-01-18 11:00:00,47.72,47.79,47.72,47.79,29200.0,35.4584,35.5104,35.4584,35.5104,29200.0
2011-01-18 11:10:00,47.8,47.8,47.74,47.74,1200.0,35.5178,35.5178,35.4732,35.4732,1200.0
2011-01-18 11:20:00,47.79,47.83,47.79,47.83,700.0,35.5104,35.5401,35.5104,35.5401,700.0
2011-01-18 11:30:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-01-18 11:40:00,47.85,47.85,47.84,47.84,4000.0,35.555,35.555,35.5476,35.5476,4000.0
2011-01-18 11:50:00,47.82,47.82,47.82,47.82,600.0,35.5327,35.5327,35.5327,35.5327,600.0
2011-01-18 12:00:00,47.84,47.84,47.8,47.82,1300.0,35.5476,35.5476,35.5178,35.5327,1300.0
2011-01-18 12:10:00,47.81,47.81,47.78,47.78,6000.0,35.5253,35.5253,35.503,35.503,6000.0
2011-01-18 12:20:00,47.77,47.8,47.77,47.8,2900.0,35.4955,35.5178,35.4955,35.5178,2900.0
2011-01-18 12:30:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:40:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 12:50:00,47.8,47.8,47.8,47.8,0.0,35.5178,35.5178,35.5178,35.5178,0.0
2011-01-18 13:00:00,47.77,47.78,47.77,47.77,600.0,35.4955,35.503,35.4955,35.4955,600.0
2011-01-18 13:10:00,47.77,47.81,47.77,47.81,4800.0,35.4955,35.5253,35.4955,35.5253,4800.0
2011-01-18 13:20:00,47.81,47.84,47.81,47.84,12400.0,35.5253,35.5476,35.5253,35.5476,12400.0
2011-01-18 13:30:00,47.85,47.88,47.79,47.88,25600.0,35.555,35.5773,35.5104,35.5773,25600.0
2011-01-18 13:40:00,47.87,47.88,47.87,47.87,14400.0,35.5698,35.5773,35.5698,35.5698,14400.0
2011-01-18 13:50:00,47.84,47.85,47.79,47.85,8100.0,35.5476,35.555,35.5104,35.555,8100.0
2011-01-18 14:00:00,47.84,47.84,47.81,47.81,500.0,35.5476,35.5476,35.5253,35.5253,500.0
2011-01-18 14:10:00,47.86,47.88,47.81,47.87,5700.0,35.5624,35.5773,35.5253,35.5698,5700.0
2011-01-18 14:20:00,47.85,47.88,47.83,47.87,39400.0,35.555,35.5773,35.5401,35.5698,39400.0
2011-01-18 14:30:00,47.88,47.88,47.84,47.88,17200.0,35.5773,35.5773,35.5476,35.5773,17200.0
2011-01-18 14:40:00,47.87,47.87,47.85,47.87,73700.0,35.5698,35.5698,35.555,35.5698,73700.0
2011-01-18 14:50:00,47.87,47.9,47.86,47.87,31800.0,35.5698,35.5921,35.5624,35.5698,31800.0
2011-01-18 15:00:00,47.85,47.9,47.84,47.9,3900.0,35.555,35.5921,35.5476,35.5921,3900.0
2011-01-18 15:10:00,47.83,47.85,47.82,47.85,3600.0,35.5401,35.555,35.5327,35.555,3600.0
2011-01-18 15:20:00,47.88,47.89,47.88,47.89,900.0,35.5773,35.5847,35.5773,35.5847,900.0
2011-01-18 15:30:00,47.91,47.91,47.91,47.91,500.0,35.5996,35.5996,35.5996,35.5996,500.0
2011-01-18 15:40:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-01-18 15:50:00,47.9,47.9,47.9,47.9,1500.0,35.5921,35.5921,35.5921,35.5921,1500.0
2011-01-19 09:30:00,48.0,48.02,47.94,47.97,224200.0,35.6664,35.6813,35.6219,35.6441,224200.0
2011-01-19 09:40:00,47.95,47.96,47.86,47.88,31200.0,35.6293,35.6367,35.5624,35.5773,31200.0
2011-01-19 09:50:00,47.87,47.9,47.83,47.85,163400.0,35.5698,35.5921,35.5401,35.555,163400.0
2011-01-19 10:00:00,47.86,47.92,47.85,47.91,15400.0,35.5624,35.607,35.555,35.5996,15400.0
2011-01-19 10:10:00,47.91,47.91,47.84,47.84,5400.0,35.5996,35.5996,35.5476,35.5476,5400.0
2011-01-19 10:20:00,47.84,47.85,47.71,47.72,20600.0,35.5476,35.555,35.451,35.4584,20600.0
2011-01-19 10:30:00,47.72,47.72,47.68,47.68,6100.0,35.4584,35.4584,35.4287,35.4287,6100.0
2011-01-19 10:40:00,47.68,47.72,47.62,47.68,66400.0,35.4287,35.4584,35.3841,35.4287,66400.0
2011-01-19 10:50:00,47.68,47.72,47.67,47.69,9200.0,35.4287,35.4584,35.4212,35.4361,9200.0
2011-01-19 11:00:00,47.7,47.7,47.66,47.67,16100.0,35.4435,35.4435,35.4138,35.4212,16100.0
2011-01-19 11:10:00,47.66,47.68,47.61,47.61,9900.0,35.4138,35.4287,35.3767,35.3767,9900.0
2011-01-19 11:20:00,47.61,47.61,47.61,47.61,1700.0,35.3767,35.3767,35.3767,35.3767,1700.0
2011-01-19 11:30:00,47.62,47.66,47.62,47.65,6800.0,35.3841,35.4138,35.3841,35.4064,6800.0
2011-01-19 11:40:00,47.65,47.71,47.63,47.71,4600.0,35.4064,35.451,35.3915,35.451,4600.0
2011-01-19 11:50:00,47.68,47.7,47.65,47.69,4500.0,35.4287,35.4435,35.4064,35.4361,4500.0
2011-01-19 12:00:00,47.67,47.7,47.66,47.7,1600.0,35.4212,35.4435,35.4138,35.4435,1600.0
2011-01-19 12:10:00,47.7,47.73,47.67,47.67,3100.0,35.4435,35.4658,35.4212,35.4212,3100.0
2011-01-19 12:20:00,47.67,47.7,47.67,47.67,12700.0,35.4212,35.4435,35.4212,35.4212,12700.0
2011-01-19 12:30:00,47.65,47.66,47.58,47.58,3600.0,35.4064,35.4138,35.3544,35.3544,3600.0
2011-01-19 12:40:00,47.59,47.59,47.56,47.56,800.0,35.3618,35.3618,35.3395,35.3395,800.0
2011-01-19 12:50:00,47.54,47.58,47.54,47.57,1500.0,35.3246,35.3544,35.3246,35.3469,1500.0
2011-01-19 13:00:00,47.58,47.59,47.56,47.56,3100.0,35.3544,35.3618,35.3395,35.3395,3100.0
2011-01-19 13:10:00,47.6,47.63,47.6,47.6,1800.0,35.3692,35.3915,35.3692,35.3692,1800.0
2011-01-19 13:20:00,47.61,47.65,47.61,47.65,2700.0,35.3767,35.4064,35.3767,35.4064,2700.0
2011-01-19 13:30:00,47.64,47.7,47.64,47.68,1400.0,35.3989,35.4435,35.3989,35.4287,1400.0
2011-01-19 13:40:00,47.66,47.67,47.63,47.63,14900.0,35.4138,35.4212,35.3915,35.3915,14900.0
2011-01-19 13:50:00,47.63,47.63,47.59,47.62,500.0,35.3915,35.3915,35.3618,35.3841,500.0
2011-01-19 14:00:00,47.6,47.6,47.6,47.6,100.0,35.3692,35.3692,35.3692,35.3692,100.0
2011-01-19 14:10:00,47.59,47.6,47.57,47.57,700.0,35.3618,35.3692,35.3469,35.3469,700.0
2011-01-19 14:20:00,47.57,47.58,47.53,47.53,11200.0,35.3469,35.3544,35.3172,35.3172,11200.0
2011-01-19 14:30:00,47.54,47.56,47.54,47.56,500.0,35.3246,35.3395,35.3246,35.3395,500.0
2011-01-19 14:40:00,47.53,47.53,47.48,47.51,2900.0,35.3172,35.3172,35.2801,35.3023,2900.0
2011-01-19 14:50:00,47.49,47.5,47.42,47.45,43800.0,35.2875,35.2949,35.2355,35.2578,43800.0
2011-01-19 15:00:00,47.5,47.53,47.48,47.48,23300.0,35.2949,35.3172,35.2801,35.2801,23300.0
2011-01-19 15:10:00,47.43,47.45,47.39,47.41,4500.0,35.2429,35.2578,35.2132,35.228,4500.0
2011-01-19 15:20:00,47.43,47.47,47.43,47.47,9300.0,35.2429,35.2726,35.2429,35.2726,9300.0
2011-01-19 15:30:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-01-19 15:40:00,47.44,47.5,47.42,47.5,81500.0,35.2503,35.2949,35.2355,35.2949,81500.0
2011-01-19 15:50:00,47.5,47.5,47.45,47.49,29500.0,35.2949,35.2949,35.2578,35.2875,29500.0
2011-01-20 09:30:00,47.36,47.36,47.01,47.12,22500.0,35.1909,35.1909,34.9308,35.0126,22500.0
2011-01-20 09:40:00,47.12,47.22,47.07,47.22,7700.0,35.0126,35.0869,34.9754,35.0869,7700.0
2011-01-20 09:50:00,47.18,47.22,47.16,47.2,20700.0,35.0571,35.0869,35.0423,35.072,20700.0
2011-01-20 10:00:00,47.22,47.24,47.17,47.17,18200.0,35.0869,35.1017,35.0497,35.0497,18200.0
2011-01-20 10:10:00,47.15,47.15,47.07,47.07,4200.0,35.0348,35.0348,34.9754,34.9754,4200.0
2011-01-20 10:20:00,47.06,47.1,47.01,47.01,4000.0,34.968,34.9977,34.9308,34.9308,4000.0
2011-01-20 10:30:00,47.04,47.08,47.0,47.0,9200.0,34.9531,34.9828,34.9234,34.9234,9200.0
2011-01-20 10:40:00,46.99,47.04,46.97,47.04,10100.0,34.916,34.9531,34.9011,34.9531,10100.0
2011-01-20 10:50:00,46.9,46.95,46.89,46.89,12000.0,34.8491,34.8862,34.8417,34.8417,12000.0
2011-01-20 11:00:00,46.87,46.98,46.87,46.94,4700.0,34.8268,34.9085,34.8268,34.8788,4700.0
2011-01-20 11:10:00,46.94,47.0,46.94,46.97,9600.0,34.8788,34.9234,34.8788,34.9011,9600.0
2011-01-20 11:20:00,46.97,46.97,46.9,46.92,26100.0,34.9011,34.9011,34.8491,34.8639,26100.0
2011-01-20 11:30:00,46.92,46.97,46.87,46.96,14600.0,34.8639,34.9011,34.8268,34.8937,14600.0
2011-01-20 11:40:00,46.96,47.0,46.95,47.0,31700.0,34.8937,34.9234,34.8862,34.9234,31700.0
2011-01-20 11:50:00,47.0,47.04,46.99,47.02,26000.0,34.9234,34.9531,34.916,34.9383,26000.0
2011-01-20 12:00:00,47.03,47.1,47.03,47.1,11700.0,34.9457,34.9977,34.9457,34.9977,11700.0
2011-01-20 12:10:00,47.07,47.09,47.05,47.06,13700.0,34.9754,34.9903,34.9605,34.968,13700.0
2011-01-20 12:20:00,47.06,47.12,47.06,47.1,11400.0,34.968,35.0126,34.968,34.9977,11400.0
2011-01-20 12:30:00,47.11,47.13,47.11,47.13,9900.0,35.0051,35.02,35.0051,35.02,9900.0
2011-01-20 12:40:00,47.13,47.16,47.13,47.14,9200.0,35.02,35.0423,35.02,35.0274,9200.0
2011-01-20 12:50:00,47.14,47.19,47.14,47.17,14000.0,35.0274,35.0646,35.0274,35.0497,14000.0
2011-01-20 13:00:00,47.18,47.19,47.11,47.15,8400.0,35.0571,35.0646,35.0051,35.0348,8400.0
2011-01-20 13:10:00,47.14,47.14,47.11,47.12,8300.0,35.0274,35.0274,35.0051,35.0126,8300.0
2011-01-20 13:20:00,47.11,47.11,47.09,47.11,7800.0,35.0051,35.0051,34.9903,35.0051,7800.0
2011-01-20 13:30:00,47.1,47.15,47.1,47.13,11900.0,34.9977,35.0348,34.9977,35.02,11900.0
2011-01-20 13:40:00,47.14,47.14,47.09,47.11,10600.0,35.0274,35.0274,34.9903,35.0051,10600.0
2011-01-20 13:50:00,47.13,47.2,47.13,47.2,6600.0,35.02,35.072,35.02,35.072,6600.0
2011-01-20 14:00:00,47.2,47.23,47.18,47.22,16000.0,35.072,35.0943,35.0571,35.0869,16000.0
2011-01-20 14:10:00,47.22,47.3,47.2,47.26,11500.0,35.0869,35.1463,35.072,35.1166,11500.0
2011-01-20 14:20:00,47.27,47.28,47.24,47.28,8500.0,35.124,35.1314,35.1017,35.1314,8500.0
2011-01-20 14:30:00,47.33,47.34,47.3,47.31,10600.0,35.1686,35.176,35.1463,35.1537,10600.0
2011-01-20 14:40:00,47.3,47.35,47.3,47.33,8600.0,35.1463,35.1835,35.1463,35.1686,8600.0
2011-01-20 14:50:00,47.3,47.32,47.29,47.3,15500.0,35.1463,35.1612,35.1389,35.1463,15500.0
2011-01-20 15:00:00,47.3,47.3,47.23,47.25,12900.0,35.1463,35.1463,35.0943,35.1092,12900.0
2011-01-20 15:10:00,47.26,47.28,47.24,47.25,9400.0,35.1166,35.1314,35.1017,35.1092,9400.0
2011-01-20 15:20:00,47.24,47.26,47.19,47.2,10300.0,35.1017,35.1166,35.0646,35.072,10300.0
2011-01-20 15:30:00,47.2,47.22,47.14,47.21,58000.0,35.072,35.0869,35.0274,35.0794,58000.0
2011-01-20 15:40:00,47.2,47.25,47.17,47.18,5000.0,35.072,35.1092,35.0497,35.0571,5000.0
2011-01-20 15:50:00,47.17,47.24,47.17,47.24,10900.0,35.0497,35.1017,35.0497,35.1017,10900.0
2011-01-21 09:30:00,47.4,47.51,47.4,47.49,17500.0,35.2206,35.3023,35.2206,35.2875,17500.0
2011-01-21 09:40:00,47.49,47.53,47.48,47.52,23500.0,35.2875,35.3172,35.2801,35.3098,23500.0
2011-01-21 09:50:00,47.52,47.56,47.51,47.56,11100.0,35.3098,35.3395,35.3023,35.3395,11100.0
2011-01-21 10:00:00,47.56,47.56,47.56,47.56,0.0,35.3395,35.3395,35.3395,35.3395,0.0
2011-01-21 10:10:00,47.55,47.55,47.5,47.5,2200.0,35.3321,35.3321,35.2949,35.2949,2200.0
2011-01-21 10:20:00,47.48,47.49,47.46,47.46,2300.0,35.2801,35.2875,35.2652,35.2652,2300.0
2011-01-21 10:30:00,47.45,47.45,47.38,47.45,34000.0,35.2578,35.2578,35.2057,35.2578,34000.0
2011-01-21 10:40:00,47.5,47.52,47.46,47.47,8600.0,35.2949,35.3098,35.2652,35.2726,8600.0
2011-01-21 10:50:00,47.47,47.48,47.41,47.46,34400.0,35.2726,35.2801,35.228,35.2652,34400.0
2011-01-21 11:00:00,47.46,47.46,47.4,47.41,2700.0,35.2652,35.2652,35.2206,35.228,2700.0
2011-01-21 11:10:00,47.32,47.32,47.32,47.32,1200.0,35.1612,35.1612,35.1612,35.1612,1200.0
2011-01-21 11:20:00,47.38,47.39,47.37,47.39,400.0,35.2057,35.2132,35.1983,35.2132,400.0
2011-01-21 11:30:00,47.4,47.4,47.33,47.33,4600.0,35.2206,35.2206,35.1686,35.1686,4600.0
2011-01-21 11:40:00,47.36,47.36,47.28,47.28,1800.0,35.1909,35.1909,35.1314,35.1314,1800.0
2011-01-21 11:50:00,47.25,47.27,47.25,47.27,300.0,35.1092,35.124,35.1092,35.124,300.0
2011-01-21 12:00:00,47.3,47.3,47.25,47.3,1500.0,35.1463,35.1463,35.1092,35.1463,1500.0
2011-01-21 12:10:00,47.31,47.33,47.31,47.33,300.0,35.1537,35.1686,35.1537,35.1686,300.0
2011-01-21 12:20:00,47.35,47.35,47.35,47.35,500.0,35.1835,35.1835,35.1835,35.1835,500.0
2011-01-21 12:30:00,47.36,47.39,47.33,47.34,2100.0,35.1909,35.2132,35.1686,35.176,2100.0
2011-01-21 12:40:00,47.31,47.31,47.25,47.25,900.0,35.1537,35.1537,35.1092,35.1092,900.0
2011-01-21 12:50:00,47.27,47.28,47.27,47.28,1400.0,35.124,35.1314,35.124,35.1314,1400.0
2011-01-21 13:00:00,47.3,47.3,47.28,47.28,200.0,35.1463,35.1463,35.1314,35.1314,200.0
2011-01-21 13:10:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-01-21 13:20:00,47.34,47.34,47.33,47.33,1300.0,35.176,35.176,35.1686,35.1686,1300.0
2011-01-21 13:30:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-01-21 13:40:00,47.39,47.39,47.31,47.35,1000.0,35.2132,35.2132,35.1537,35.1835,1000.0
2011-01-21 13:50:00,47.34,47.34,47.34,47.34,500.0,35.176,35.176,35.176,35.176,500.0
2011-01-21 14:00:00,47.34,47.35,47.34,47.34,800.0,35.176,35.1835,35.176,35.176,800.0
2011-01-21 14:10:00,47.35,47.37,47.34,47.34,1000.0,35.1835,35.1983,35.176,35.176,1000.0
2011-01-21 14:20:00,47.34,47.34,47.34,47.34,0.0,35.176,35.176,35.176,35.176,0.0
2011-01-21 14:30:00,47.33,47.37,47.32,47.37,4200.0,35.1686,35.1983,35.1612,35.1983,4200.0
2011-01-21 14:40:00,47.38,47.38,47.38,47.38,500.0,35.2057,35.2057,35.2057,35.2057,500.0
2011-01-21 14:50:00,47.38,47.38,47.34,47.34,1100.0,35.2057,35.2057,35.176,35.176,1100.0
2011-01-21 15:00:00,47.35,47.36,47.35,47.36,300.0,35.1835,35.1909,35.1835,35.1909,300.0
2011-01-21 15:10:00,47.35,47.38,47.33,47.35,18800.0,35.1835,35.2057,35.1686,35.1835,18800.0
2011-01-21 15:20:00,47.35,47.35,47.34,47.34,600.0,35.1835,35.1835,35.176,35.176,600.0
2011-01-21 15:30:00,47.33,47.33,47.3,47.3,500.0,35.1686,35.1686,35.1463,35.1463,500.0
2011-01-21 15:40:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-01-21 15:50:00,47.26,47.29,47.25,47.25,10900.0,35.1166,35.1389,35.1092,35.1092,10900.0
2011-01-24 09:30:00,47.3,47.36,47.24,47.33,6400.0,35.1463,35.1909,35.1017,35.1686,6400.0
2011-01-24 09:40:00,47.36,47.42,47.33,47.36,10400.0,35.1909,35.2355,35.1686,35.1909,10400.0
2011-01-24 09:50:00,47.37,47.4,47.34,47.34,9200.0,35.1983,35.2206,35.176,35.176,9200.0
2011-01-24 10:00:00,47.34,47.37,47.31,47.37,8100.0,35.176,35.1983,35.1537,35.1983,8100.0
2011-01-24 10:10:00,47.39,47.4,47.33,47.33,3500.0,35.2132,35.2206,35.1686,35.1686,3500.0
2011-01-24 10:20:00,47.45,47.45,47.42,47.42,800.0,35.2578,35.2578,35.2355,35.2355,800.0
2011-01-24 10:30:00,47.43,47.47,47.41,47.47,1500.0,35.2429,35.2726,35.228,35.2726,1500.0
2011-01-24 10:40:00,47.46,47.51,47.46,47.48,3400.0,35.2652,35.3023,35.2652,35.2801,3400.0
2011-01-24 10:50:00,47.5,47.54,47.49,47.53,14800.0,35.2949,35.3246,35.2875,35.3172,14800.0
2011-01-24 11:00:00,47.53,47.61,47.53,47.59,20800.0,35.3172,35.3767,35.3172,35.3618,20800.0
2011-01-24 11:10:00,47.59,47.59,47.55,47.55,1000.0,35.3618,35.3618,35.3321,35.3321,1000.0
2011-01-24 11:20:00,47.56,47.6,47.55,47.59,6900.0,35.3395,35.3692,35.3321,35.3618,6900.0
2011-01-24 11:30:00,47.61,47.64,47.55,47.56,44900.0,35.3767,35.3989,35.3321,35.3395,44900.0
2011-01-24 11:40:00,47.54,47.58,47.54,47.58,800.0,35.3246,35.3544,35.3246,35.3544,800.0
2011-01-24 11:50:00,47.61,47.61,47.57,47.58,8300.0,35.3767,35.3767,35.3469,35.3544,8300.0
2011-01-24 12:00:00,47.61,47.67,47.59,47.64,5500.0,35.3767,35.4212,35.3618,35.3989,5500.0
2011-01-24 12:10:00,47.64,47.65,47.6,47.62,16400.0,35.3989,35.4064,35.3692,35.3841,16400.0
2011-01-24 12:20:00,47.64,47.65,47.6,47.61,4600.0,35.3989,35.4064,35.3692,35.3767,4600.0
2011-01-24 12:30:00,47.61,47.63,47.59,47.59,8800.0,35.3767,35.3915,35.3618,35.3618,8800.0
2011-01-24 12:40:00,47.64,47.65,47.63,47.64,2700.0,35.3989,35.4064,35.3915,35.3989,2700.0
2011-01-24 12:50:00,47.64,47.64,47.61,47.61,6200.0,35.3989,35.3989,35.3767,35.3767,6200.0
2011-01-24 13:00:00,47.59,47.59,47.58,47.59,1800.0,35.3618,35.3618,35.3544,35.3618,1800.0
2011-01-24 13:10:00,47.59,47.61,47.59,47.61,2400.0,35.3618,35.3767,35.3618,35.3767,2400.0
2011-01-24 13:20:00,47.62,47.64,47.61,47.63,2300.0,35.3841,35.3989,35.3767,35.3915,2300.0
2011-01-24 13:30:00,47.63,47.63,47.6,47.63,3600.0,35.3915,35.3915,35.3692,35.3915,3600.0
2011-01-24 13:40:00,47.62,47.65,47.61,47.65,6000.0,35.3841,35.4064,35.3767,35.4064,6000.0
2011-01-24 13:50:00,47.66,47.66,47.62,47.64,5400.0,35.4138,35.4138,35.3841,35.3989,5400.0
2011-01-24 14:00:00,47.63,47.64,47.58,47.62,2500.0,35.3915,35.3989,35.3544,35.3841,2500.0
2011-01-24 14:10:00,47.61,47.68,47.61,47.66,11400.0,35.3767,35.4287,35.3767,35.4138,11400.0
2011-01-24 14:20:00,47.65,47.65,47.62,47.62,3400.0,35.4064,35.4064,35.3841,35.3841,3400.0
2011-01-24 14:30:00,47.63,47.64,47.62,47.62,500.0,35.3915,35.3989,35.3841,35.3841,500.0
2011-01-24 14:40:00,47.63,47.64,47.6,47.64,6200.0,35.3915,35.3989,35.3692,35.3989,6200.0
2011-01-24 14:50:00,47.63,47.63,47.56,47.56,4300.0,35.3915,35.3915,35.3395,35.3395,4300.0
2011-01-24 15:00:00,47.56,47.63,47.55,47.57,63500.0,35.3395,35.3915,35.3321,35.3469,63500.0
2011-01-24 15:10:00,47.59,47.59,47.49,47.49,52300.0,35.3618,35.3618,35.2875,35.2875,52300.0
2011-01-24 15:20:00,47.53,47.54,47.43,47.5,95100.0,35.3172,35.3246,35.2429,35.2949,95100.0
2011-01-24 15:30:00,47.5,47.56,47.5,47.54,2800.0,35.2949,35.3395,35.2949,35.3246,2800.0
2011-01-24 15:40:00,47.57,47.59,47.56,47.57,4500.0,35.3469,35.3618,35.3395,35.3469,4500.0
2011-01-24 15:50:00,47.58,47.64,47.56,47.64,12700.0,35.3544,35.3989,35.3395,35.3989,12700.0
2011-01-25 09:30:00,47.47,47.47,47.35,47.35,6600.0,35.2726,35.2726,35.1835,35.1835,6600.0
2011-01-25 09:40:00,47.34,47.39,47.33,47.39,4000.0,35.176,35.2132,35.1686,35.2132,4000.0
2011-01-25 09:50:00,47.41,47.48,47.39,47.47,12700.0,35.228,35.2801,35.2132,35.2726,12700.0
2011-01-25 10:00:00,47.5,47.55,47.41,47.41,1100.0,35.2949,35.3321,35.228,35.228,1100.0
2011-01-25 10:10:00,47.41,47.44,47.38,47.38,11400.0,35.228,35.2503,35.2057,35.2057,11400.0
2011-01-25 10:20:00,47.39,47.42,47.38,47.42,12000.0,35.2132,35.2355,35.2057,35.2355,12000.0
2011-01-25 10:30:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-01-25 10:40:00,47.45,47.5,47.45,47.48,12000.0,35.2578,35.2949,35.2578,35.2801,12000.0
2011-01-25 10:50:00,47.48,47.55,47.42,47.55,16700.0,35.2801,35.3321,35.2355,35.3321,16700.0
2011-01-25 11:00:00,47.51,47.51,47.43,47.43,900.0,35.3023,35.3023,35.2429,35.2429,900.0
2011-01-25 11:10:00,47.3,47.31,47.3,47.31,3900.0,35.1463,35.1537,35.1463,35.1537,3900.0
2011-01-25 11:20:00,47.29,47.31,47.25,47.26,3700.0,35.1389,35.1537,35.1092,35.1166,3700.0
2011-01-25 11:30:00,47.25,47.27,47.25,47.27,4500.0,35.1092,35.124,35.1092,35.124,4500.0
2011-01-25 11:40:00,47.3,47.3,47.28,47.28,700.0,35.1463,35.1463,35.1314,35.1314,700.0
2011-01-25 11:50:00,47.27,47.27,47.24,47.24,200.0,35.124,35.124,35.1017,35.1017,200.0
2011-01-25 12:00:00,47.31,47.37,47.31,47.36,21000.0,35.1537,35.1983,35.1537,35.1909,21000.0
2011-01-25 12:10:00,47.37,47.42,47.37,47.42,800.0,35.1983,35.2355,35.1983,35.2355,800.0
2011-01-25 12:20:00,47.44,47.48,47.44,47.48,500.0,35.2503,35.2801,35.2503,35.2801,500.0
2011-01-25 12:30:00,47.44,47.47,47.44,47.45,2200.0,35.2503,35.2726,35.2503,35.2578,2200.0
2011-01-25 12:40:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 12:50:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-01-25 13:00:00,47.42,47.46,47.42,47.44,700.0,35.2355,35.2652,35.2355,35.2503,700.0
2011-01-25 13:10:00,47.44,47.45,47.41,47.45,2200.0,35.2503,35.2578,35.228,35.2578,2200.0
2011-01-25 13:20:00,47.42,47.42,47.4,47.4,1800.0,35.2355,35.2355,35.2206,35.2206,1800.0
2011-01-25 13:30:00,47.37,47.4,47.37,47.38,1800.0,35.1983,35.2206,35.1983,35.2057,1800.0
2011-01-25 13:40:00,47.38,47.42,47.38,47.42,600.0,35.2057,35.2355,35.2057,35.2355,600.0
2011-01-25 13:50:00,47.45,47.45,47.44,47.44,900.0,35.2578,35.2578,35.2503,35.2503,900.0
2011-01-25 14:00:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-01-25 14:10:00,47.37,47.37,47.32,47.34,5000.0,35.1983,35.1983,35.1612,35.176,5000.0
2011-01-25 14:20:00,47.31,47.35,47.29,47.29,2300.0,35.1537,35.1835,35.1389,35.1389,2300.0
2011-01-25 14:30:00,47.3,47.31,47.25,47.29,500.0,35.1463,35.1537,35.1092,35.1389,500.0
2011-01-25 14:40:00,47.31,47.31,47.3,47.3,3100.0,35.1537,35.1537,35.1463,35.1463,3100.0
2011-01-25 14:50:00,47.29,47.29,47.29,47.29,100.0,35.1389,35.1389,35.1389,35.1389,100.0
2011-01-25 15:00:00,47.31,47.38,47.31,47.36,1200.0,35.1537,35.2057,35.1537,35.1909,1200.0
2011-01-25 15:10:00,47.34,47.42,47.34,47.41,1100.0,35.176,35.2355,35.176,35.228,1100.0
2011-01-25 15:20:00,47.43,47.49,47.43,47.49,600.0,35.2429,35.2875,35.2429,35.2875,600.0
2011-01-25 15:30:00,47.51,47.51,47.42,47.42,9000.0,35.3023,35.3023,35.2355,35.2355,9000.0
2011-01-25 15:40:00,47.48,47.53,47.46,47.53,2100.0,35.2801,35.3172,35.2652,35.3172,2100.0
2011-01-25 15:50:00,47.58,47.62,47.58,47.62,4500.0,35.3544,35.3841,35.3544,35.3841,4500.0
2011-01-26 09:30:00,47.9,47.9,47.73,47.78,20500.0,35.5921,35.5921,35.4658,35.503,20500.0
2011-01-26 09:40:00,47.69,47.75,47.69,47.71,5300.0,35.4361,35.4807,35.4361,35.451,5300.0
2011-01-26 09:50:00,47.67,47.77,47.67,47.77,27300.0,35.4212,35.4955,35.4212,35.4955,27300.0
2011-01-26 10:00:00,47.75,47.82,47.74,47.81,59000.0,35.4807,35.5327,35.4732,35.5253,59000.0
2011-01-26 10:10:00,47.81,47.88,47.8,47.85,12200.0,35.5253,35.5773,35.5178,35.555,12200.0
2011-01-26 10:20:00,47.85,47.94,47.82,47.92,5400.0,35.555,35.6219,35.5327,35.607,5400.0
2011-01-26 10:30:00,47.9,47.9,47.85,47.88,7100.0,35.5921,35.5921,35.555,35.5773,7100.0
2011-01-26 10:40:00,47.88,47.95,47.87,47.91,27200.0,35.5773,35.6293,35.5698,35.5996,27200.0
2011-01-26 10:50:00,47.91,47.91,47.84,47.87,16300.0,35.5996,35.5996,35.5476,35.5698,16300.0
2011-01-26 11:00:00,47.84,47.87,47.81,47.87,700.0,35.5476,35.5698,35.5253,35.5698,700.0
2011-01-26 11:10:00,47.82,47.84,47.82,47.82,1000.0,35.5327,35.5476,35.5327,35.5327,1000.0
2011-01-26 11:20:00,47.77,47.79,47.75,47.79,19300.0,35.4955,35.5104,35.4807,35.5104,19300.0
2011-01-26 11:30:00,47.74,47.75,47.74,47.74,1400.0,35.4732,35.4807,35.4732,35.4732,1400.0
2011-01-26 11:40:00,47.75,47.84,47.75,47.84,1400.0,35.4807,35.5476,35.4807,35.5476,1400.0
2011-01-26 11:50:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-01-26 12:00:00,47.8,47.83,47.79,47.79,7600.0,35.5178,35.5401,35.5104,35.5104,7600.0
2011-01-26 12:10:00,47.81,47.83,47.81,47.83,400.0,35.5253,35.5401,35.5253,35.5401,400.0
2011-01-26 12:20:00,47.8,47.81,47.8,47.81,300.0,35.5178,35.5253,35.5178,35.5253,300.0
2011-01-26 12:30:00,47.81,47.83,47.8,47.83,14600.0,35.5253,35.5401,35.5178,35.5401,14600.0
2011-01-26 12:40:00,47.8,47.84,47.8,47.83,3500.0,35.5178,35.5476,35.5178,35.5401,3500.0
2011-01-26 12:50:00,47.83,47.85,47.83,47.85,1200.0,35.5401,35.555,35.5401,35.555,1200.0
2011-01-26 13:00:00,47.84,47.84,47.82,47.82,200.0,35.5476,35.5476,35.5327,35.5327,200.0
2011-01-26 13:10:00,47.84,47.86,47.84,47.86,3600.0,35.5476,35.5624,35.5476,35.5624,3600.0
2011-01-26 13:20:00,47.87,47.87,47.83,47.85,3200.0,35.5698,35.5698,35.5401,35.555,3200.0
2011-01-26 13:30:00,47.86,47.86,47.86,47.86,3400.0,35.5624,35.5624,35.5624,35.5624,3400.0
2011-01-26 13:40:00,47.84,47.88,47.84,47.88,800.0,35.5476,35.5773,35.5476,35.5773,800.0
2011-01-26 13:50:00,47.88,47.91,47.86,47.86,3200.0,35.5773,35.5996,35.5624,35.5624,3200.0
2011-01-26 14:00:00,47.85,47.86,47.85,47.86,800.0,35.555,35.5624,35.555,35.5624,800.0
2011-01-26 14:10:00,47.86,47.88,47.84,47.88,1200.0,35.5624,35.5773,35.5476,35.5773,1200.0
2011-01-26 14:20:00,47.91,47.91,47.76,47.79,1100.0,35.5996,35.5996,35.4881,35.5104,1100.0
2011-01-26 14:30:00,47.8,47.86,47.8,47.84,1100.0,35.5178,35.5624,35.5178,35.5476,1100.0
2011-01-26 14:40:00,47.85,47.93,47.85,47.9,4800.0,35.555,35.6144,35.555,35.5921,4800.0
2011-01-26 14:50:00,47.9,47.9,47.83,47.9,2000.0,35.5921,35.5921,35.5401,35.5921,2000.0
2011-01-26 15:00:00,47.93,47.94,47.87,47.87,2500.0,35.6144,35.6219,35.5698,35.5698,2500.0
2011-01-26 15:10:00,47.92,47.92,47.91,47.91,1300.0,35.607,35.607,35.5996,35.5996,1300.0
2011-01-26 15:20:00,47.91,47.92,47.91,47.92,300.0,35.5996,35.607,35.5996,35.607,300.0
2011-01-26 15:30:00,47.93,47.95,47.93,47.93,700.0,35.6144,35.6293,35.6144,35.6144,700.0
2011-01-26 15:40:00,47.91,47.96,47.91,47.96,28700.0,35.5996,35.6367,35.5996,35.6367,28700.0
2011-01-26 15:50:00,47.94,47.98,47.82,47.82,124900.0,35.6219,35.6516,35.5327,35.5327,124900.0
2011-01-27 09:30:00,47.93,47.93,47.85,47.87,11200.0,35.6144,35.6144,35.555,35.5698,11200.0
2011-01-27 09:40:00,47.88,47.96,47.88,47.91,1900.0,35.5773,35.6367,35.5773,35.5996,1900.0
2011-01-27 09:50:00,47.96,47.99,47.92,47.99,5700.0,35.6367,35.659,35.607,35.659,5700.0
2011-01-27 10:00:00,48.0,48.0,47.88,47.9,9700.0,35.6664,35.6664,35.5773,35.5921,9700.0
2011-01-27 10:10:00,47.96,47.97,47.9,47.97,5000.0,35.6367,35.6441,35.5921,35.6441,5000.0
2011-01-27 10:20:00,47.99,47.99,47.94,47.98,5400.0,35.659,35.659,35.6219,35.6516,5400.0
2011-01-27 10:30:00,48.03,48.04,47.98,47.99,3400.0,35.6887,35.6962,35.6516,35.659,3400.0
2011-01-27 10:40:00,47.97,47.99,47.91,47.98,20000.0,35.6441,35.659,35.5996,35.6516,20000.0
2011-01-27 10:50:00,47.98,48.03,47.94,47.98,360300.0,35.6516,35.6887,35.6219,35.6516,360300.0
2011-01-27 11:00:00,47.94,47.95,47.86,47.86,25600.0,35.6219,35.6293,35.5624,35.5624,25600.0
2011-01-27 11:10:00,47.85,47.85,47.83,47.85,1900.0,35.555,35.555,35.5401,35.555,1900.0
2011-01-27 11:20:00,47.82,47.85,47.73,47.76,10300.0,35.5327,35.555,35.4658,35.4881,10300.0
2011-01-27 11:30:00,47.8,47.83,47.78,47.83,1800.0,35.5178,35.5401,35.503,35.5401,1800.0
2011-01-27 11:40:00,47.83,47.83,47.79,47.82,2300.0,35.5401,35.5401,35.5104,35.5327,2300.0
2011-01-27 11:50:00,47.77,47.83,47.77,47.83,1200.0,35.4955,35.5401,35.4955,35.5401,1200.0
2011-01-27 12:00:00,47.8,47.84,47.8,47.83,2300.0,35.5178,35.5476,35.5178,35.5401,2300.0
2011-01-27 12:10:00,47.86,47.86,47.82,47.82,1200.0,35.5624,35.5624,35.5327,35.5327,1200.0
2011-01-27 12:20:00,47.86,47.87,47.84,47.87,2300.0,35.5624,35.5698,35.5476,35.5698,2300.0
2011-01-27 12:30:00,47.86,47.89,47.86,47.89,700.0,35.5624,35.5847,35.5624,35.5847,700.0
2011-01-27 12:40:00,47.89,47.91,47.89,47.91,800.0,35.5847,35.5996,35.5847,35.5996,800.0
2011-01-27 12:50:00,47.89,47.92,47.89,47.89,2000.0,35.5847,35.607,35.5847,35.5847,2000.0
2011-01-27 13:00:00,47.91,47.91,47.88,47.9,1100.0,35.5996,35.5996,35.5773,35.5921,1100.0
2011-01-27 13:10:00,47.9,47.94,47.87,47.94,2300.0,35.5921,35.6219,35.5698,35.6219,2300.0
2011-01-27 13:20:00,47.92,47.93,47.91,47.93,1500.0,35.607,35.6144,35.5996,35.6144,1500.0
2011-01-27 13:30:00,47.92,47.92,47.89,47.9,2600.0,35.607,35.607,35.5847,35.5921,2600.0
2011-01-27 13:40:00,47.92,47.94,47.92,47.94,3700.0,35.607,35.6219,35.607,35.6219,3700.0
2011-01-27 13:50:00,47.94,47.95,47.91,47.94,2400.0,35.6219,35.6293,35.5996,35.6219,2400.0
2011-01-27 14:00:00,47.94,47.95,47.91,47.95,1400.0,35.6219,35.6293,35.5996,35.6293,1400.0
2011-01-27 14:10:00,47.95,47.96,47.94,47.94,5800.0,35.6293,35.6367,35.6219,35.6219,5800.0
2011-01-27 14:20:00,47.93,47.95,47.9,47.9,7900.0,35.6144,35.6293,35.5921,35.5921,7900.0
2011-01-27 14:30:00,47.9,47.91,47.83,47.91,12500.0,35.5921,35.5996,35.5401,35.5996,12500.0
2011-01-27 14:40:00,47.91,47.95,47.9,47.93,1800.0,35.5996,35.6293,35.5921,35.6144,1800.0
2011-01-27 14:50:00,47.94,47.96,47.9,47.95,1400.0,35.6219,35.6367,35.5921,35.6293,1400.0
2011-01-27 15:00:00,47.94,47.94,47.91,47.94,1300.0,35.6219,35.6219,35.5996,35.6219,1300.0
2011-01-27 15:10:00,47.95,47.96,47.94,47.95,2600.0,35.6293,35.6367,35.6219,35.6293,2600.0
2011-01-27 15:20:00,47.95,47.97,47.91,47.96,2500.0,35.6293,35.6441,35.5996,35.6367,2500.0
2011-01-27 15:30:00,47.96,47.98,47.93,47.95,14000.0,35.6367,35.6516,35.6144,35.6293,14000.0
2011-01-27 15:40:00,47.96,48.0,47.96,47.99,2500.0,35.6367,35.6664,35.6367,35.659,2500.0
2011-01-27 15:50:00,47.96,47.96,47.9,47.94,10900.0,35.6367,35.6367,35.5921,35.6219,10900.0
2011-01-28 09:30:00,47.89,47.89,47.76,47.77,9900.0,35.5847,35.5847,35.4881,35.4955,9900.0
2011-01-28 09:40:00,47.79,47.88,47.79,47.88,4600.0,35.5104,35.5773,35.5104,35.5773,4600.0
2011-01-28 09:50:00,47.84,47.84,47.74,47.74,8900.0,35.5476,35.5476,35.4732,35.4732,8900.0
2011-01-28 10:00:00,47.75,47.75,47.64,47.66,78600.0,35.4807,35.4807,35.3989,35.4138,78600.0
2011-01-28 10:10:00,47.64,47.66,47.62,47.64,7100.0,35.3989,35.4138,35.3841,35.3989,7100.0
2011-01-28 10:20:00,47.55,47.56,47.5,47.5,5100.0,35.3321,35.3395,35.2949,35.2949,5100.0
2011-01-28 10:30:00,47.49,47.49,47.4,47.41,12400.0,35.2875,35.2875,35.2206,35.228,12400.0
2011-01-28 10:40:00,47.42,47.43,47.38,47.4,24700.0,35.2355,35.2429,35.2057,35.2206,24700.0
2011-01-28 10:50:00,47.36,47.37,47.34,47.34,7800.0,35.1909,35.1983,35.176,35.176,7800.0
2011-01-28 11:00:00,47.31,47.34,47.29,47.3,3400.0,35.1537,35.176,35.1389,35.1463,3400.0
2011-01-28 11:10:00,47.31,47.37,47.28,47.32,23700.0,35.1537,35.1983,35.1314,35.1612,23700.0
2011-01-28 11:20:00,47.34,47.35,47.26,47.26,22300.0,35.176,35.1835,35.1166,35.1166,22300.0
2011-01-28 11:30:00,47.23,47.23,47.15,47.15,15900.0,35.0943,35.0943,35.0348,35.0348,15900.0
2011-01-28 11:40:00,47.19,47.25,47.09,47.09,34000.0,35.0646,35.1092,34.9903,34.9903,34000.0
2011-01-28 11:50:00,47.08,47.08,47.0,47.05,18200.0,34.9828,34.9828,34.9234,34.9605,18200.0
2011-01-28 12:00:00,47.01,47.01,46.92,47.01,11500.0,34.9308,34.9308,34.8639,34.9308,11500.0
2011-01-28 12:10:00,46.97,46.97,46.93,46.93,5200.0,34.9011,34.9011,34.8714,34.8714,5200.0
2011-01-28 12:20:00,47.02,47.06,46.98,46.98,14900.0,34.9383,34.968,34.9085,34.9085,14900.0
2011-01-28 12:30:00,46.96,47.04,46.96,47.04,900.0,34.8937,34.9531,34.8937,34.9531,900.0
2011-01-28 12:40:00,47.05,47.07,47.05,47.07,3000.0,34.9605,34.9754,34.9605,34.9754,3000.0
2011-01-28 12:50:00,47.08,47.08,47.04,47.04,2500.0,34.9828,34.9828,34.9531,34.9531,2500.0
2011-01-28 13:00:00,47.01,47.01,46.95,46.96,1400.0,34.9308,34.9308,34.8862,34.8937,1400.0
2011-01-28 13:10:00,46.94,46.95,46.94,46.94,2400.0,34.8788,34.8862,34.8788,34.8788,2400.0
2011-01-28 13:20:00,46.92,46.92,46.87,46.87,3500.0,34.8639,34.8639,34.8268,34.8268,3500.0
2011-01-28 13:30:00,46.92,46.92,46.88,46.88,200.0,34.8639,34.8639,34.8342,34.8342,200.0
2011-01-28 13:40:00,46.86,46.88,46.82,46.86,5800.0,34.8194,34.8342,34.7896,34.8194,5800.0
2011-01-28 13:50:00,46.9,46.99,46.9,46.99,5300.0,34.8491,34.916,34.8491,34.916,5300.0
2011-01-28 14:00:00,46.97,47.0,46.97,46.97,2400.0,34.9011,34.9234,34.9011,34.9011,2400.0
2011-01-28 14:10:00,46.97,46.97,46.92,46.95,4300.0,34.9011,34.9011,34.8639,34.8862,4300.0
2011-01-28 14:20:00,46.95,46.97,46.95,46.95,17800.0,34.8862,34.9011,34.8862,34.8862,17800.0
2011-01-28 14:30:00,46.96,47.05,46.94,46.98,12000.0,34.8937,34.9605,34.8788,34.9085,12000.0
2011-01-28 14:40:00,46.94,47.01,46.94,47.01,2600.0,34.8788,34.9308,34.8788,34.9308,2600.0
2011-01-28 14:50:00,46.98,46.99,46.93,46.98,8000.0,34.9085,34.916,34.8714,34.9085,8000.0
2011-01-28 15:00:00,46.99,46.99,46.96,46.96,11500.0,34.916,34.916,34.8937,34.8937,11500.0
2011-01-28 15:10:00,46.94,46.96,46.9,46.9,4200.0,34.8788,34.8937,34.8491,34.8491,4200.0
2011-01-28 15:20:00,46.93,46.93,46.83,46.88,7400.0,34.8714,34.8714,34.7971,34.8342,7400.0
2011-01-28 15:30:00,46.82,46.91,46.82,46.91,6800.0,34.7896,34.8565,34.7896,34.8565,6800.0
2011-01-28 15:40:00,46.86,46.88,46.81,46.87,9100.0,34.8194,34.8342,34.7822,34.8268,9100.0
2011-01-28 15:50:00,46.82,46.89,46.82,46.84,15700.0,34.7896,34.8417,34.7896,34.8045,15700.0
2011-01-31 09:30:00,47.02,47.17,47.02,47.1,44100.0,34.9383,35.0497,34.9383,34.9977,44100.0
2011-01-31 09:40:00,47.07,47.14,47.03,47.03,25700.0,34.9754,35.0274,34.9457,34.9457,25700.0
2011-01-31 09:50:00,47.05,47.1,47.05,47.09,51300.0,34.9605,34.9977,34.9605,34.9903,51300.0
2011-01-31 10:00:00,47.15,47.16,47.12,47.12,5400.0,35.0348,35.0423,35.0126,35.0126,5400.0
2011-01-31 10:10:00,47.15,47.16,47.09,47.09,5200.0,35.0348,35.0423,34.9903,34.9903,5200.0
2011-01-31 10:20:00,47.08,47.26,47.08,47.26,7400.0,34.9828,35.1166,34.9828,35.1166,7400.0
2011-01-31 10:30:00,47.24,47.28,47.19,47.19,41200.0,35.1017,35.1314,35.0646,35.0646,41200.0
2011-01-31 10:40:00,47.22,47.22,47.16,47.22,82100.0,35.0869,35.0869,35.0423,35.0869,82100.0
2011-01-31 10:50:00,47.17,47.17,47.13,47.15,17400.0,35.0497,35.0497,35.02,35.0348,17400.0
2011-01-31 11:00:00,47.15,47.21,47.15,47.21,300.0,35.0348,35.0794,35.0348,35.0794,300.0
2011-01-31 11:10:00,47.17,47.17,47.17,47.17,4600.0,35.0497,35.0497,35.0497,35.0497,4600.0
2011-01-31 11:20:00,47.17,47.17,47.17,47.17,0.0,35.0497,35.0497,35.0497,35.0497,0.0
2011-01-31 11:30:00,47.17,47.17,47.14,47.14,500.0,35.0497,35.0497,35.0274,35.0274,500.0
2011-01-31 11:40:00,47.17,47.22,47.17,47.17,4300.0,35.0497,35.0869,35.0497,35.0497,4300.0
2011-01-31 11:50:00,47.19,47.2,47.19,47.19,1400.0,35.0646,35.072,35.0646,35.0646,1400.0
2011-01-31 12:00:00,47.21,47.29,47.21,47.28,2200.0,35.0794,35.1389,35.0794,35.1314,2200.0
2011-01-31 12:10:00,47.3,47.3,47.29,47.3,5800.0,35.1463,35.1463,35.1389,35.1463,5800.0
2011-01-31 12:20:00,47.3,47.37,47.3,47.37,3100.0,35.1463,35.1983,35.1463,35.1983,3100.0
2011-01-31 12:30:00,47.34,47.37,47.33,47.33,1100.0,35.176,35.1983,35.1686,35.1686,1100.0
2011-01-31 12:40:00,47.29,47.32,47.29,47.32,800.0,35.1389,35.1612,35.1389,35.1612,800.0
2011-01-31 12:50:00,47.31,47.32,47.31,47.31,800.0,35.1537,35.1612,35.1537,35.1537,800.0
2011-01-31 13:00:00,47.31,47.33,47.31,47.33,1600.0,35.1537,35.1686,35.1537,35.1686,1600.0
2011-01-31 13:10:00,47.34,47.34,47.31,47.32,4800.0,35.176,35.176,35.1537,35.1612,4800.0
2011-01-31 13:20:00,47.31,47.31,47.27,47.3,5500.0,35.1537,35.1537,35.124,35.1463,5500.0
2011-01-31 13:30:00,47.27,47.29,47.22,47.25,18100.0,35.124,35.1389,35.0869,35.1092,18100.0
2011-01-31 13:40:00,47.25,47.29,47.23,47.29,25900.0,35.1092,35.1389,35.0943,35.1389,25900.0
2011-01-31 13:50:00,47.28,47.3,47.26,47.28,5400.0,35.1314,35.1463,35.1166,35.1314,5400.0
2011-01-31 14:00:00,47.27,47.31,47.27,47.28,2800.0,35.124,35.1537,35.124,35.1314,2800.0
2011-01-31 14:10:00,47.24,47.25,47.19,47.22,6600.0,35.1017,35.1092,35.0646,35.0869,6600.0
2011-01-31 14:20:00,47.24,47.24,47.17,47.21,4200.0,35.1017,35.1017,35.0497,35.0794,4200.0
2011-01-31 14:30:00,47.17,47.2,47.13,47.17,3300.0,35.0497,35.072,35.02,35.0497,3300.0
2011-01-31 14:40:00,47.19,47.2,47.13,47.14,3100.0,35.0646,35.072,35.02,35.0274,3100.0
2011-01-31 14:50:00,47.15,47.23,47.13,47.23,2600.0,35.0348,35.0943,35.02,35.0943,2600.0
2011-01-31 15:00:00,47.2,47.27,47.2,47.22,5200.0,35.072,35.124,35.072,35.0869,5200.0
2011-01-31 15:10:00,47.23,47.27,47.22,47.25,9700.0,35.0943,35.124,35.0869,35.1092,9700.0
2011-01-31 15:20:00,47.25,47.25,47.2,47.22,9000.0,35.1092,35.1092,35.072,35.0869,9000.0
2011-01-31 15:30:00,47.22,47.28,47.2,47.27,9300.0,35.0869,35.1314,35.072,35.124,9300.0
2011-01-31 15:40:00,47.24,47.31,47.24,47.29,9100.0,35.1017,35.1537,35.1017,35.1389,9100.0
2011-01-31 15:50:00,47.3,47.31,47.26,47.26,26500.0,35.1463,35.1537,35.1166,35.1166,26500.0
2011-02-01 09:30:00,47.65,47.85,47.65,47.85,35200.0,35.4064,35.555,35.4064,35.555,35200.0
2011-02-01 09:40:00,47.85,47.85,47.79,47.8,41400.0,35.555,35.555,35.5104,35.5178,41400.0
2011-02-01 09:50:00,47.79,47.84,47.79,47.84,41900.0,35.5104,35.5476,35.5104,35.5476,41900.0
2011-02-01 10:00:00,47.85,47.92,47.82,47.84,15000.0,35.555,35.607,35.5327,35.5476,15000.0
2011-02-01 10:10:00,47.83,47.9,47.82,47.9,9100.0,35.5401,35.5921,35.5327,35.5921,9100.0
2011-02-01 10:20:00,47.92,47.98,47.92,47.97,18600.0,35.607,35.6516,35.607,35.6441,18600.0
2011-02-01 10:30:00,47.93,47.99,47.93,47.99,8400.0,35.6144,35.659,35.6144,35.659,8400.0
2011-02-01 10:40:00,47.99,48.05,47.99,48.05,6200.0,35.659,35.7036,35.659,35.7036,6200.0
2011-02-01 10:50:00,48.04,48.07,48.02,48.07,3700.0,35.6962,35.7185,35.6813,35.7185,3700.0
2011-02-01 11:00:00,48.07,48.09,48.01,48.05,10000.0,35.7185,35.7333,35.6739,35.7036,10000.0
2011-02-01 11:10:00,48.09,48.09,47.97,47.98,6500.0,35.7333,35.7333,35.6441,35.6516,6500.0
2011-02-01 11:20:00,48.02,48.02,47.95,47.95,5300.0,35.6813,35.6813,35.6293,35.6293,5300.0
2011-02-01 11:30:00,47.97,48.04,47.97,48.04,3600.0,35.6441,35.6962,35.6441,35.6962,3600.0
2011-02-01 11:40:00,48.09,48.09,48.03,48.05,3800.0,35.7333,35.7333,35.6887,35.7036,3800.0
2011-02-01 11:50:00,48.08,48.1,48.07,48.1,2800.0,35.7259,35.7407,35.7185,35.7407,2800.0
2011-02-01 12:00:00,48.06,48.13,48.06,48.1,2700.0,35.711,35.763,35.711,35.7407,2700.0
2011-02-01 12:10:00,48.13,48.21,48.13,48.21,300.0,35.763,35.8225,35.763,35.8225,300.0
2011-02-01 12:20:00,48.2,48.23,48.19,48.19,2300.0,35.8151,35.8373,35.8076,35.8076,2300.0
2011-02-01 12:30:00,48.17,48.23,48.17,48.23,2300.0,35.7928,35.8373,35.7928,35.8373,2300.0
2011-02-01 12:40:00,48.21,48.27,48.21,48.27,13200.0,35.8225,35.8671,35.8225,35.8671,13200.0
2011-02-01 12:50:00,48.23,48.29,48.23,48.29,3300.0,35.8373,35.8819,35.8373,35.8819,3300.0
2011-02-01 13:00:00,48.3,48.33,48.27,48.29,2300.0,35.8894,35.9116,35.8671,35.8819,2300.0
2011-02-01 13:10:00,48.29,48.31,48.27,48.3,9000.0,35.8819,35.8968,35.8671,35.8894,9000.0
2011-02-01 13:20:00,48.3,48.31,48.25,48.25,17500.0,35.8894,35.8968,35.8522,35.8522,17500.0
2011-02-01 13:30:00,48.29,48.29,48.22,48.28,3700.0,35.8819,35.8819,35.8299,35.8745,3700.0
2011-02-01 13:40:00,48.28,48.29,48.22,48.29,4800.0,35.8745,35.8819,35.8299,35.8819,4800.0
2011-02-01 13:50:00,48.27,48.27,48.21,48.26,1800.0,35.8671,35.8671,35.8225,35.8596,1800.0
2011-02-01 14:00:00,48.25,48.26,48.2,48.26,4100.0,35.8522,35.8596,35.8151,35.8596,4100.0
2011-02-01 14:10:00,48.26,48.26,48.2,48.2,4700.0,35.8596,35.8596,35.8151,35.8151,4700.0
2011-02-01 14:20:00,48.24,48.24,48.2,48.2,1500.0,35.8448,35.8448,35.8151,35.8151,1500.0
2011-02-01 14:30:00,48.23,48.23,48.2,48.2,2200.0,35.8373,35.8373,35.8151,35.8151,2200.0
2011-02-01 14:40:00,48.17,48.25,48.17,48.21,4500.0,35.7928,35.8522,35.7928,35.8225,4500.0
2011-02-01 14:50:00,48.18,48.23,48.18,48.23,500.0,35.8002,35.8373,35.8002,35.8373,500.0
2011-02-01 15:00:00,48.25,48.25,48.19,48.23,3500.0,35.8522,35.8522,35.8076,35.8373,3500.0
2011-02-01 15:10:00,48.24,48.24,48.19,48.2,3600.0,35.8448,35.8448,35.8076,35.8151,3600.0
2011-02-01 15:20:00,48.22,48.27,48.21,48.25,6700.0,35.8299,35.8671,35.8225,35.8522,6700.0
2011-02-01 15:30:00,48.26,48.28,48.2,48.22,4700.0,35.8596,35.8745,35.8151,35.8299,4700.0
2011-02-01 15:40:00,48.24,48.3,48.24,48.3,6500.0,35.8448,35.8894,35.8448,35.8894,6500.0
2011-02-01 15:50:00,48.29,48.31,48.24,48.26,32200.0,35.8819,35.8968,35.8448,35.8596,32200.0
2011-02-02 09:30:00,48.17,48.17,48.13,48.16,1900.0,35.7928,35.7928,35.763,35.7853,1900.0
2011-02-02 09:40:00,48.13,48.2,48.09,48.2,6900.0,35.763,35.8151,35.7333,35.8151,6900.0
2011-02-02 09:50:00,48.17,48.28,48.17,48.25,30100.0,35.7928,35.8745,35.7928,35.8522,30100.0
2011-02-02 10:00:00,48.25,48.25,48.18,48.18,17900.0,35.8522,35.8522,35.8002,35.8002,17900.0
2011-02-02 10:10:00,48.18,48.29,48.17,48.29,1600.0,35.8002,35.8819,35.7928,35.8819,1600.0
2011-02-02 10:20:00,48.24,48.24,48.24,48.24,100.0,35.8448,35.8448,35.8448,35.8448,100.0
2011-02-02 10:30:00,48.3,48.33,48.3,48.33,26900.0,35.8894,35.9116,35.8894,35.9116,26900.0
2011-02-02 10:40:00,48.25,48.28,48.22,48.24,3300.0,35.8522,35.8745,35.8299,35.8448,3300.0
2011-02-02 10:50:00,48.21,48.24,48.21,48.24,1600.0,35.8225,35.8448,35.8225,35.8448,1600.0
2011-02-02 11:00:00,48.18,48.19,48.18,48.19,800.0,35.8002,35.8076,35.8002,35.8076,800.0
2011-02-02 11:10:00,48.19,48.19,48.19,48.19,0.0,35.8076,35.8076,35.8076,35.8076,0.0
2011-02-02 11:20:00,48.19,48.24,48.16,48.24,3300.0,35.8076,35.8448,35.7853,35.8448,3300.0
2011-02-02 11:30:00,48.22,48.22,48.19,48.21,2500.0,35.8299,35.8299,35.8076,35.8225,2500.0
2011-02-02 11:40:00,48.22,48.25,48.22,48.25,2700.0,35.8299,35.8522,35.8299,35.8522,2700.0
2011-02-02 11:50:00,48.24,48.25,48.17,48.18,1400.0,35.8448,35.8522,35.7928,35.8002,1400.0
2011-02-02 12:00:00,48.18,48.19,48.17,48.17,800.0,35.8002,35.8076,35.7928,35.7928,800.0
2011-02-02 12:10:00,48.19,48.19,48.16,48.18,700.0,35.8076,35.8076,35.7853,35.8002,700.0
2011-02-02 12:20:00,48.18,48.18,48.12,48.12,1400.0,35.8002,35.8002,35.7556,35.7556,1400.0
2011-02-02 12:30:00,48.09,48.15,48.08,48.15,800.0,35.7333,35.7779,35.7259,35.7779,800.0
2011-02-02 12:40:00,48.16,48.18,48.16,48.18,700.0,35.7853,35.8002,35.7853,35.8002,700.0
2011-02-02 12:50:00,48.18,48.18,48.16,48.16,1800.0,35.8002,35.8002,35.7853,35.7853,1800.0
2011-02-02 13:00:00,48.19,48.2,48.18,48.19,1300.0,35.8076,35.8151,35.8002,35.8076,1300.0
2011-02-02 13:10:00,48.18,48.2,48.18,48.19,4400.0,35.8002,35.8151,35.8002,35.8076,4400.0
2011-02-02 13:20:00,48.17,48.21,48.17,48.2,500.0,35.7928,35.8225,35.7928,35.8151,500.0
2011-02-02 13:30:00,48.2,48.2,48.16,48.16,1200.0,35.8151,35.8151,35.7853,35.7853,1200.0
2011-02-02 13:40:00,48.17,48.17,48.14,48.14,400.0,35.7928,35.7928,35.7705,35.7705,400.0
2011-02-02 13:50:00,48.17,48.19,48.15,48.16,600.0,35.7928,35.8076,35.7779,35.7853,600.0
2011-02-02 14:00:00,48.15,48.15,48.13,48.15,500.0,35.7779,35.7779,35.763,35.7779,500.0
2011-02-02 14:10:00,48.14,48.17,48.12,48.13,4400.0,35.7705,35.7928,35.7556,35.763,4400.0
2011-02-02 14:20:00,48.16,48.19,48.13,48.18,900.0,35.7853,35.8076,35.763,35.8002,900.0
2011-02-02 14:30:00,48.19,48.19,48.12,48.17,700.0,35.8076,35.8076,35.7556,35.7928,700.0
2011-02-02 14:40:00,48.17,48.17,48.13,48.17,1600.0,35.7928,35.7928,35.763,35.7928,1600.0
2011-02-02 14:50:00,48.19,48.21,48.19,48.21,200.0,35.8076,35.8225,35.8076,35.8225,200.0
2011-02-02 15:00:00,48.22,48.22,48.2,48.22,800.0,35.8299,35.8299,35.8151,35.8299,800.0
2011-02-02 15:10:00,48.23,48.23,48.19,48.23,1200.0,35.8373,35.8373,35.8076,35.8373,1200.0
2011-02-02 15:20:00,48.22,48.23,48.18,48.19,800.0,35.8299,35.8373,35.8002,35.8076,800.0
2011-02-02 15:30:00,48.16,48.16,48.11,48.12,2200.0,35.7853,35.7853,35.7482,35.7556,2200.0
2011-02-02 15:40:00,48.15,48.18,48.15,48.17,1900.0,35.7779,35.8002,35.7779,35.7928,1900.0
2011-02-02 15:50:00,48.16,48.17,48.11,48.15,3200.0,35.7853,35.7928,35.7482,35.7779,3200.0
2011-02-03 09:30:00,48.09,48.09,48.09,48.09,1600.0,35.7333,35.7333,35.7333,35.7333,1600.0
2011-02-03 09:40:00,48.11,48.13,48.11,48.11,3100.0,35.7482,35.763,35.7482,35.7482,3100.0
2011-02-03 09:50:00,48.0,48.0,48.0,48.0,200.0,35.6664,35.6664,35.6664,35.6664,200.0
2011-02-03 10:00:00,47.78,47.85,47.78,47.85,400.0,35.503,35.555,35.503,35.555,400.0
2011-02-03 10:10:00,47.78,47.79,47.77,47.77,16200.0,35.503,35.5104,35.4955,35.4955,16200.0
2011-02-03 10:20:00,47.77,47.77,47.77,47.77,0.0,35.4955,35.4955,35.4955,35.4955,0.0
2011-02-03 10:30:00,47.87,47.87,47.87,47.87,3700.0,35.5698,35.5698,35.5698,35.5698,3700.0
2011-02-03 10:40:00,47.9,47.9,47.9,47.9,300.0,35.5921,35.5921,35.5921,35.5921,300.0
2011-02-03 10:50:00,47.9,47.93,47.86,47.93,400.0,35.5921,35.6144,35.5624,35.6144,400.0
2011-02-03 11:00:00,47.83,47.83,47.83,47.83,900.0,35.5401,35.5401,35.5401,35.5401,900.0
2011-02-03 11:10:00,47.85,47.85,47.85,47.85,2900.0,35.555,35.555,35.555,35.555,2900.0
2011-02-03 11:20:00,47.83,47.97,47.81,47.97,43600.0,35.5401,35.6441,35.5253,35.6441,43600.0
2011-02-03 11:30:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-02-03 11:40:00,48.08,48.09,48.08,48.09,300.0,35.7259,35.7333,35.7259,35.7333,300.0
2011-02-03 11:50:00,48.07,48.1,48.06,48.1,1300.0,35.7185,35.7407,35.711,35.7407,1300.0
2011-02-03 12:00:00,48.16,48.16,48.12,48.13,500.0,35.7853,35.7853,35.7556,35.763,500.0
2011-02-03 12:10:00,48.07,48.09,48.07,48.08,2200.0,35.7185,35.7333,35.7185,35.7259,2200.0
2011-02-03 12:20:00,48.12,48.12,48.0,48.06,17200.0,35.7556,35.7556,35.6664,35.711,17200.0
2011-02-03 12:30:00,48.12,48.12,48.12,48.12,200.0,35.7556,35.7556,35.7556,35.7556,200.0
2011-02-03 12:40:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 12:50:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-02-03 13:00:00,48.11,48.11,48.11,48.11,1000.0,35.7482,35.7482,35.7482,35.7482,1000.0
2011-02-03 13:10:00,48.07,48.07,48.07,48.07,100.0,35.7185,35.7185,35.7185,35.7185,100.0
2011-02-03 13:20:00,48.06,48.06,48.06,48.06,800.0,35.711,35.711,35.711,35.711,800.0
2011-02-03 13:30:00,48.08,48.08,48.08,48.08,100.0,35.7259,35.7259,35.7259,35.7259,100.0
2011-02-03 13:40:00,48.06,48.06,48.06,48.06,6200.0,35.711,35.711,35.711,35.711,6200.0
2011-02-03 13:50:00,48.08,48.08,48.06,48.06,2200.0,35.7259,35.7259,35.711,35.711,2200.0
2011-02-03 14:00:00,48.06,48.06,48.06,48.06,0.0,35.711,35.711,35.711,35.711,0.0
2011-02-03 14:10:00,48.06,48.06,48.05,48.06,9100.0,35.711,35.711,35.7036,35.711,9100.0
2011-02-03 14:20:00,48.11,48.11,48.11,48.11,600.0,35.7482,35.7482,35.7482,35.7482,600.0
2011-02-03 14:30:00,48.11,48.11,48.08,48.08,200.0,35.7482,35.7482,35.7259,35.7259,200.0
2011-02-03 14:40:00,48.11,48.11,48.11,48.11,200.0,35.7482,35.7482,35.7482,35.7482,200.0
2011-02-03 14:50:00,48.11,48.17,48.07,48.17,2700.0,35.7482,35.7928,35.7185,35.7928,2700.0
2011-02-03 15:00:00,48.18,48.23,48.18,48.23,8800.0,35.8002,35.8373,35.8002,35.8373,8800.0
2011-02-03 15:10:00,48.2,48.22,48.11,48.19,259700.0,35.8151,35.8299,35.7482,35.8076,259700.0
2011-02-03 15:20:00,48.19,48.19,48.19,48.19,400.0,35.8076,35.8076,35.8076,35.8076,400.0
2011-02-03 15:30:00,48.22,48.26,48.22,48.26,5500.0,35.8299,35.8596,35.8299,35.8596,5500.0
2011-02-03 15:40:00,48.26,48.28,48.24,48.24,28800.0,35.8596,35.8745,35.8448,35.8448,28800.0
2011-02-03 15:50:00,48.29,48.29,48.23,48.23,10100.0,35.8819,35.8819,35.8373,35.8373,10100.0
2011-02-04 09:30:00,48.29,48.29,48.15,48.15,22900.0,35.8819,35.8819,35.7779,35.7779,22900.0
2011-02-04 09:40:00,48.04,48.04,48.04,48.04,100.0,35.6962,35.6962,35.6962,35.6962,100.0
2011-02-04 09:50:00,48.09,48.12,48.09,48.12,1500.0,35.7333,35.7556,35.7333,35.7556,1500.0
2011-02-04 10:00:00,48.14,48.14,48.14,48.14,2100.0,35.7705,35.7705,35.7705,35.7705,2100.0
2011-02-04 10:10:00,48.14,48.14,48.14,48.14,0.0,35.7705,35.7705,35.7705,35.7705,0.0
2011-02-04 10:20:00,48.13,48.2,48.13,48.18,2600.0,35.763,35.8151,35.763,35.8002,2600.0
2011-02-04 10:30:00,48.2,48.2,48.2,48.2,4800.0,35.8151,35.8151,35.8151,35.8151,4800.0
2011-02-04 10:40:00,48.07,48.08,48.05,48.05,400.0,35.7185,35.7259,35.7036,35.7036,400.0
2011-02-04 10:50:00,48.0,48.0,47.99,47.99,700.0,35.6664,35.6664,35.659,35.659,700.0
2011-02-04 11:00:00,48.02,48.03,47.98,48.03,11300.0,35.6813,35.6887,35.6516,35.6887,11300.0
2011-02-04 11:10:00,48.04,48.04,47.99,48.0,8300.0,35.6962,35.6962,35.659,35.6664,8300.0
2011-02-04 11:20:00,48.03,48.09,48.03,48.04,27400.0,35.6887,35.7333,35.6887,35.6962,27400.0
2011-02-04 11:30:00,48.08,48.14,48.08,48.14,600.0,35.7259,35.7705,35.7259,35.7705,600.0
2011-02-04 11:40:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-02-04 11:50:00,48.12,48.12,48.03,48.03,21000.0,35.7556,35.7556,35.6887,35.6887,21000.0
2011-02-04 12:00:00,48.03,48.08,48.03,48.08,400.0,35.6887,35.7259,35.6887,35.7259,400.0
2011-02-04 12:10:00,48.08,48.08,48.07,48.07,200.0,35.7259,35.7259,35.7185,35.7185,200.0
2011-02-04 12:20:00,48.05,48.1,48.05,48.1,500.0,35.7036,35.7407,35.7036,35.7407,500.0
2011-02-04 12:30:00,48.09,48.09,48.07,48.08,700.0,35.7333,35.7333,35.7185,35.7259,700.0
2011-02-04 12:40:00,48.13,48.14,48.13,48.14,200.0,35.763,35.7705,35.763,35.7705,200.0
2011-02-04 12:50:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-04 13:00:00,48.11,48.14,48.11,48.14,1000.0,35.7482,35.7705,35.7482,35.7705,1000.0
2011-02-04 13:10:00,48.18,48.19,48.18,48.19,700.0,35.8002,35.8076,35.8002,35.8076,700.0
2011-02-04 13:20:00,48.19,48.19,48.19,48.19,300.0,35.8076,35.8076,35.8076,35.8076,300.0
2011-02-04 13:30:00,48.18,48.18,48.18,48.18,200.0,35.8002,35.8002,35.8002,35.8002,200.0
2011-02-04 13:40:00,48.18,48.18,48.18,48.18,100.0,35.8002,35.8002,35.8002,35.8002,100.0
2011-02-04 13:50:00,48.2,48.2,48.18,48.18,700.0,35.8151,35.8151,35.8002,35.8002,700.0
2011-02-04 14:00:00,48.2,48.2,48.17,48.19,300.0,35.8151,35.8151,35.7928,35.8076,300.0
2011-02-04 14:10:00,48.2,48.2,48.2,48.2,200.0,35.8151,35.8151,35.8151,35.8151,200.0
2011-02-04 14:20:00,48.19,48.2,48.16,48.19,1300.0,35.8076,35.8151,35.7853,35.8076,1300.0
2011-02-04 14:30:00,48.16,48.2,48.13,48.2,92200.0,35.7853,35.8151,35.763,35.8151,92200.0
2011-02-04 14:40:00,48.14,48.16,48.14,48.16,200.0,35.7705,35.7853,35.7705,35.7853,200.0
2011-02-04 14:50:00,48.2,48.2,48.15,48.15,6100.0,35.8151,35.8151,35.7779,35.7779,6100.0
2011-02-04 15:00:00,48.18,48.18,48.16,48.16,1500.0,35.8002,35.8002,35.7853,35.7853,1500.0
2011-02-04 15:10:00,48.16,48.19,48.15,48.17,5100.0,35.7853,35.8076,35.7779,35.7928,5100.0
2011-02-04 15:20:00,48.17,48.23,48.17,48.2,13300.0,35.7928,35.8373,35.7928,35.8151,13300.0
2011-02-04 15:30:00,48.2,48.2,48.15,48.15,20300.0,35.8151,35.8151,35.7779,35.7779,20300.0
2011-02-04 15:40:00,48.16,48.22,48.15,48.22,18300.0,35.7853,35.8299,35.7779,35.8299,18300.0
2011-02-04 15:50:00,48.22,48.26,48.19,48.21,12300.0,35.8299,35.8596,35.8076,35.8225,12300.0
2011-02-07 09:30:00,48.18,48.27,48.18,48.24,43200.0,35.8002,35.8671,35.8002,35.8448,43200.0
2011-02-07 09:40:00,48.25,48.34,48.25,48.33,24800.0,35.8522,35.9191,35.8522,35.9116,24800.0
2011-02-07 09:50:00,48.33,48.33,48.26,48.29,10300.0,35.9116,35.9116,35.8596,35.8819,10300.0
2011-02-07 10:00:00,48.27,48.38,48.27,48.34,15600.0,35.8671,35.9488,35.8671,35.9191,15600.0
2011-02-07 10:10:00,48.36,48.43,48.35,48.41,10100.0,35.9339,35.986,35.9265,35.9711,10100.0
2011-02-07 10:20:00,48.4,48.48,48.4,48.47,25900.0,35.9637,36.0231,35.9637,36.0157,25900.0
2011-02-07 10:30:00,48.47,48.48,48.45,48.48,7600.0,36.0157,36.0231,36.0008,36.0231,7600.0
2011-02-07 10:40:00,48.5,48.5,48.47,48.47,4600.0,36.038,36.038,36.0157,36.0157,4600.0
2011-02-07 10:50:00,48.53,48.54,48.5,48.52,5700.0,36.0603,36.0677,36.038,36.0528,5700.0
2011-02-07 11:00:00,48.51,48.51,48.47,48.47,1200.0,36.0454,36.0454,36.0157,36.0157,1200.0
2011-02-07 11:10:00,48.53,48.53,48.5,48.5,1000.0,36.0603,36.0603,36.038,36.038,1000.0
2011-02-07 11:20:00,48.48,48.49,48.48,48.48,1500.0,36.0231,36.0305,36.0231,36.0231,1500.0
2011-02-07 11:30:00,48.51,48.57,48.51,48.57,1800.0,36.0454,36.09,36.0454,36.09,1800.0
2011-02-07 11:40:00,48.58,48.58,48.52,48.56,3400.0,36.0974,36.0974,36.0528,36.0825,3400.0
2011-02-07 11:50:00,48.53,48.54,48.5,48.52,6300.0,36.0603,36.0677,36.038,36.0528,6300.0
2011-02-07 12:00:00,48.52,48.52,48.49,48.49,900.0,36.0528,36.0528,36.0305,36.0305,900.0
2011-02-07 12:10:00,48.5,48.51,48.46,48.49,1000.0,36.038,36.0454,36.0082,36.0305,1000.0
2011-02-07 12:20:00,48.49,48.49,48.46,48.46,300.0,36.0305,36.0305,36.0082,36.0082,300.0
2011-02-07 12:30:00,48.47,48.48,48.47,48.48,600.0,36.0157,36.0231,36.0157,36.0231,600.0
2011-02-07 12:40:00,48.49,48.5,48.46,48.5,600.0,36.0305,36.038,36.0082,36.038,600.0
2011-02-07 12:50:00,48.49,48.5,48.49,48.49,2400.0,36.0305,36.038,36.0305,36.0305,2400.0
2011-02-07 13:00:00,48.46,48.47,48.43,48.44,3100.0,36.0082,36.0157,35.986,35.9934,3100.0
2011-02-07 13:10:00,48.46,48.51,48.45,48.49,5600.0,36.0082,36.0454,36.0008,36.0305,5600.0
2011-02-07 13:20:00,48.52,48.52,48.48,48.48,1500.0,36.0528,36.0528,36.0231,36.0231,1500.0
2011-02-07 13:30:00,48.52,48.52,48.47,48.47,600.0,36.0528,36.0528,36.0157,36.0157,600.0
2011-02-07 13:40:00,48.47,48.48,48.47,48.48,2200.0,36.0157,36.0231,36.0157,36.0231,2200.0
2011-02-07 13:50:00,48.46,48.46,48.46,48.46,200.0,36.0082,36.0082,36.0082,36.0082,200.0
2011-02-07 14:00:00,48.51,48.51,48.51,48.51,1300.0,36.0454,36.0454,36.0454,36.0454,1300.0
2011-02-07 14:10:00,48.5,48.5,48.47,48.47,1400.0,36.038,36.038,36.0157,36.0157,1400.0
2011-02-07 14:20:00,48.46,48.49,48.43,48.43,1400.0,36.0082,36.0305,35.986,35.986,1400.0
2011-02-07 14:30:00,48.45,48.47,48.45,48.46,400.0,36.0008,36.0157,36.0008,36.0082,400.0
2011-02-07 14:40:00,48.46,48.47,48.45,48.47,1100.0,36.0082,36.0157,36.0008,36.0157,1100.0
2011-02-07 14:50:00,48.46,48.46,48.4,48.4,3000.0,36.0082,36.0082,35.9637,35.9637,3000.0
2011-02-07 15:00:00,48.4,48.45,48.4,48.45,500.0,35.9637,36.0008,35.9637,36.0008,500.0
2011-02-07 15:10:00,48.46,48.46,48.39,48.39,5700.0,36.0082,36.0082,35.9562,35.9562,5700.0
2011-02-07 15:20:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-07 15:30:00,48.38,48.44,48.38,48.43,800.0,35.9488,35.9934,35.9488,35.986,800.0
2011-02-07 15:40:00,48.44,48.48,48.44,48.48,2800.0,35.9934,36.0231,35.9934,36.0231,2800.0
2011-02-07 15:50:00,48.48,48.48,48.41,48.43,4100.0,36.0231,36.0231,35.9711,35.986,4100.0
2011-02-08 09:30:00,48.28,48.5,48.28,48.39,6300.0,35.8745,36.038,35.8745,35.9562,6300.0
2011-02-08 09:40:00,48.3,48.38,48.27,48.38,3100.0,35.8894,35.9488,35.8671,35.9488,3100.0
2011-02-08 09:50:00,48.39,48.4,48.38,48.38,3000.0,35.9562,35.9637,35.9488,35.9488,3000.0
2011-02-08 10:00:00,48.44,48.45,48.4,48.4,300.0,35.9934,36.0008,35.9637,35.9637,300.0
2011-02-08 10:10:00,48.39,48.43,48.39,48.43,200.0,35.9562,35.986,35.9562,35.986,200.0
2011-02-08 10:20:00,48.43,48.43,48.43,48.43,0.0,35.986,35.986,35.986,35.986,0.0
2011-02-08 10:30:00,48.51,48.53,48.48,48.48,2100.0,36.0454,36.0603,36.0231,36.0231,2100.0
2011-02-08 10:40:00,48.47,48.52,48.43,48.51,35800.0,36.0157,36.0528,35.986,36.0454,35800.0
2011-02-08 10:50:00,48.5,48.55,48.46,48.53,88800.0,36.038,36.0751,36.0082,36.0603,88800.0
2011-02-08 11:00:00,48.53,48.53,48.4,48.5,33700.0,36.0603,36.0603,35.9637,36.038,33700.0
2011-02-08 11:10:00,48.51,48.6,48.51,48.58,77400.0,36.0454,36.1123,36.0454,36.0974,77400.0
2011-02-08 11:20:00,48.59,48.61,48.56,48.58,39600.0,36.1048,36.1197,36.0825,36.0974,39600.0
2011-02-08 11:30:00,48.56,48.66,48.56,48.61,36000.0,36.0825,36.1569,36.0825,36.1197,36000.0
2011-02-08 11:40:00,48.63,48.63,48.61,48.63,20000.0,36.1346,36.1346,36.1197,36.1346,20000.0
2011-02-08 11:50:00,48.64,48.64,48.61,48.63,18500.0,36.142,36.142,36.1197,36.1346,18500.0
2011-02-08 12:00:00,48.62,48.66,48.6,48.6,19800.0,36.1271,36.1569,36.1123,36.1123,19800.0
2011-02-08 12:10:00,48.63,48.63,48.59,48.62,19000.0,36.1346,36.1346,36.1048,36.1271,19000.0
2011-02-08 12:20:00,48.62,48.64,48.61,48.64,21200.0,36.1271,36.142,36.1197,36.142,21200.0
2011-02-08 12:30:00,48.65,48.66,48.6,48.65,26800.0,36.1494,36.1569,36.1123,36.1494,26800.0
2011-02-08 12:40:00,48.64,48.64,48.61,48.62,21700.0,36.142,36.142,36.1197,36.1271,21700.0
2011-02-08 12:50:00,48.62,48.62,48.58,48.6,26900.0,36.1271,36.1271,36.0974,36.1123,26900.0
2011-02-08 13:00:00,48.6,48.61,48.58,48.58,25600.0,36.1123,36.1197,36.0974,36.0974,25600.0
2011-02-08 13:10:00,48.59,48.59,48.54,48.56,26100.0,36.1048,36.1048,36.0677,36.0825,26100.0
2011-02-08 13:20:00,48.56,48.57,48.53,48.53,27500.0,36.0825,36.09,36.0603,36.0603,27500.0
2011-02-08 13:30:00,48.53,48.54,48.52,48.54,39500.0,36.0603,36.0677,36.0528,36.0677,39500.0
2011-02-08 13:40:00,48.54,48.55,48.52,48.53,24200.0,36.0677,36.0751,36.0528,36.0603,24200.0
2011-02-08 13:50:00,48.54,48.56,48.52,48.53,29400.0,36.0677,36.0825,36.0528,36.0603,29400.0
2011-02-08 14:00:00,48.54,48.58,48.51,48.57,17000.0,36.0677,36.0974,36.0454,36.09,17000.0
2011-02-08 14:10:00,48.58,48.58,48.54,48.57,28600.0,36.0974,36.0974,36.0677,36.09,28600.0
2011-02-08 14:20:00,48.56,48.6,48.56,48.59,23200.0,36.0825,36.1123,36.0825,36.1048,23200.0
2011-02-08 14:30:00,48.59,48.64,48.59,48.64,24000.0,36.1048,36.142,36.1048,36.142,24000.0
2011-02-08 14:40:00,48.64,48.64,48.58,48.6,23500.0,36.142,36.142,36.0974,36.1123,23500.0
2011-02-08 14:50:00,48.61,48.61,48.56,48.58,26700.0,36.1197,36.1197,36.0825,36.0974,26700.0
2011-02-08 15:00:00,48.58,48.63,48.56,48.62,27400.0,36.0974,36.1346,36.0825,36.1271,27400.0
2011-02-08 15:10:00,48.64,48.64,48.61,48.63,24300.0,36.142,36.142,36.1197,36.1346,24300.0
2011-02-08 15:20:00,48.63,48.64,48.62,48.63,23500.0,36.1346,36.142,36.1271,36.1346,23500.0
2011-02-08 15:30:00,48.62,48.65,48.61,48.64,26700.0,36.1271,36.1494,36.1197,36.142,26700.0
2011-02-08 15:40:00,48.64,48.67,48.64,48.66,96100.0,36.142,36.1643,36.142,36.1569,96100.0
2011-02-08 15:50:00,48.67,48.69,48.65,48.69,11100.0,36.1643,36.1791,36.1494,36.1791,11100.0
2011-02-09 09:30:00,48.61,48.61,48.4,48.49,38700.0,36.1197,36.1197,35.9637,36.0305,38700.0
2011-02-09 09:40:00,48.49,48.5,48.44,48.44,11000.0,36.0305,36.038,35.9934,35.9934,11000.0
2011-02-09 09:50:00,48.44,48.49,48.42,48.49,11600.0,35.9934,36.0305,35.9785,36.0305,11600.0
2011-02-09 10:00:00,48.5,48.58,48.48,48.56,16600.0,36.038,36.0974,36.0231,36.0825,16600.0
2011-02-09 10:10:00,48.54,48.55,48.49,48.51,8200.0,36.0677,36.0751,36.0305,36.0454,8200.0
2011-02-09 10:20:00,48.54,48.56,48.53,48.55,7700.0,36.0677,36.0825,36.0603,36.0751,7700.0
2011-02-09 10:30:00,48.55,48.58,48.55,48.57,29100.0,36.0751,36.0974,36.0751,36.09,29100.0
2011-02-09 10:40:00,48.59,48.61,48.58,48.61,4300.0,36.1048,36.1197,36.0974,36.1197,4300.0
2011-02-09 10:50:00,48.62,48.62,48.55,48.56,7200.0,36.1271,36.1271,36.0751,36.0825,7200.0
2011-02-09 11:00:00,48.55,48.55,48.51,48.53,8000.0,36.0751,36.0751,36.0454,36.0603,8000.0
2011-02-09 11:10:00,48.54,48.54,48.4,48.4,17700.0,36.0677,36.0677,35.9637,35.9637,17700.0
2011-02-09 11:20:00,48.42,48.42,48.31,48.33,14800.0,35.9785,35.9785,35.8968,35.9116,14800.0
2011-02-09 11:30:00,48.32,48.36,48.32,48.36,18400.0,35.9042,35.9339,35.9042,35.9339,18400.0
2011-02-09 11:40:00,48.37,48.41,48.37,48.4,78300.0,35.9414,35.9711,35.9414,35.9637,78300.0
2011-02-09 11:50:00,48.4,48.4,48.34,48.34,31600.0,35.9637,35.9637,35.9191,35.9191,31600.0
2011-02-09 12:00:00,48.34,48.4,48.32,48.4,32100.0,35.9191,35.9637,35.9042,35.9637,32100.0
2011-02-09 12:10:00,48.39,48.4,48.35,48.36,44500.0,35.9562,35.9637,35.9265,35.9339,44500.0
2011-02-09 12:20:00,48.36,48.4,48.33,48.39,26800.0,35.9339,35.9637,35.9116,35.9562,26800.0
2011-02-09 12:30:00,48.4,48.44,48.39,48.44,24000.0,35.9637,35.9934,35.9562,35.9934,24000.0
2011-02-09 12:40:00,48.44,48.45,48.42,48.43,25900.0,35.9934,36.0008,35.9785,35.986,25900.0
2011-02-09 12:50:00,48.44,48.44,48.4,48.4,31300.0,35.9934,35.9934,35.9637,35.9637,31300.0
2011-02-09 13:00:00,48.41,48.5,48.4,48.49,32000.0,35.9711,36.038,35.9637,36.0305,32000.0
2011-02-09 13:10:00,48.5,48.5,48.48,48.5,26500.0,36.038,36.038,36.0231,36.038,26500.0
2011-02-09 13:20:00,48.51,48.51,48.49,48.5,35500.0,36.0454,36.0454,36.0305,36.038,35500.0
2011-02-09 13:30:00,48.51,48.51,48.5,48.5,28300.0,36.0454,36.0454,36.038,36.038,28300.0
2011-02-09 13:40:00,48.5,48.5,48.46,48.46,41000.0,36.038,36.038,36.0082,36.0082,41000.0
2011-02-09 13:50:00,48.45,48.46,48.43,48.43,34800.0,36.0008,36.0082,35.986,35.986,34800.0
2011-02-09 14:00:00,48.42,48.42,48.38,48.39,32700.0,35.9785,35.9785,35.9488,35.9562,32700.0
2011-02-09 14:10:00,48.39,48.41,48.37,48.37,39400.0,35.9562,35.9711,35.9414,35.9414,39400.0
2011-02-09 14:20:00,48.38,48.39,48.34,48.38,37000.0,35.9488,35.9562,35.9191,35.9488,37000.0
2011-02-09 14:30:00,48.38,48.39,48.32,48.32,25400.0,35.9488,35.9562,35.9042,35.9042,25400.0
2011-02-09 14:40:00,48.34,48.34,48.3,48.31,22600.0,35.9191,35.9191,35.8894,35.8968,22600.0
2011-02-09 14:50:00,48.31,48.34,48.25,48.32,30300.0,35.8968,35.9191,35.8522,35.9042,30300.0
2011-02-09 15:00:00,48.32,48.38,48.32,48.36,25400.0,35.9042,35.9488,35.9042,35.9339,25400.0
2011-02-09 15:10:00,48.36,48.39,48.36,48.37,25200.0,35.9339,35.9562,35.9339,35.9414,25200.0
2011-02-09 15:20:00,48.36,48.42,48.36,48.42,107100.0,35.9339,35.9785,35.9339,35.9785,107100.0
2011-02-09 15:30:00,48.42,48.43,48.39,48.4,44400.0,35.9785,35.986,35.9562,35.9637,44400.0
2011-02-09 15:40:00,48.41,48.43,48.38,48.38,40700.0,35.9711,35.986,35.9488,35.9488,40700.0
2011-02-09 15:50:00,48.38,48.44,48.36,48.41,55700.0,35.9488,35.9934,35.9339,35.9711,55700.0
2011-02-10 09:30:00,47.69,47.99,47.69,47.94,17900.0,35.4361,35.659,35.4361,35.6219,17900.0
2011-02-10 09:40:00,48.03,48.05,47.93,47.96,7900.0,35.6887,35.7036,35.6144,35.6367,7900.0
2011-02-10 09:50:00,47.86,47.9,47.85,47.88,3600.0,35.5624,35.5921,35.555,35.5773,3600.0
2011-02-10 10:00:00,47.85,47.94,47.83,47.94,1900.0,35.555,35.6219,35.5401,35.6219,1900.0
2011-02-10 10:10:00,47.97,48.08,47.95,48.08,1900.0,35.6441,35.7259,35.6293,35.7259,1900.0
2011-02-10 10:20:00,48.07,48.09,48.01,48.01,5100.0,35.7185,35.7333,35.6739,35.6739,5100.0
2011-02-10 10:30:00,48.09,48.14,48.0,48.1,4600.0,35.7333,35.7705,35.6664,35.7407,4600.0
2011-02-10 10:40:00,48.12,48.15,48.07,48.09,43900.0,35.7556,35.7779,35.7185,35.7333,43900.0
2011-02-10 10:50:00,48.06,48.1,48.05,48.05,800.0,35.711,35.7407,35.7036,35.7036,800.0
2011-02-10 11:00:00,48.08,48.09,48.06,48.06,1800.0,35.7259,35.7333,35.711,35.711,1800.0
2011-02-10 11:10:00,48.07,48.13,48.07,48.08,38400.0,35.7185,35.763,35.7185,35.7259,38400.0
2011-02-10 11:20:00,48.1,48.19,48.1,48.16,7600.0,35.7407,35.8076,35.7407,35.7853,7600.0
2011-02-10 11:30:00,48.22,48.23,48.22,48.22,1300.0,35.8299,35.8373,35.8299,35.8299,1300.0
2011-02-10 11:40:00,48.23,48.23,48.18,48.21,12800.0,35.8373,35.8373,35.8002,35.8225,12800.0
2011-02-10 11:50:00,48.2,48.21,48.2,48.21,200.0,35.8151,35.8225,35.8151,35.8225,200.0
2011-02-10 12:00:00,48.2,48.2,48.2,48.2,100.0,35.8151,35.8151,35.8151,35.8151,100.0
2011-02-10 12:10:00,48.21,48.21,48.17,48.17,1000.0,35.8225,35.8225,35.7928,35.7928,1000.0
2011-02-10 12:20:00,48.21,48.21,48.19,48.19,300.0,35.8225,35.8225,35.8076,35.8076,300.0
2011-02-10 12:30:00,48.2,48.2,48.18,48.18,200.0,35.8151,35.8151,35.8002,35.8002,200.0
2011-02-10 12:40:00,48.17,48.22,48.17,48.17,400.0,35.7928,35.8299,35.7928,35.7928,400.0
2011-02-10 12:50:00,48.16,48.17,48.16,48.17,200.0,35.7853,35.7928,35.7853,35.7928,200.0
2011-02-10 13:00:00,48.13,48.13,48.13,48.13,200.0,35.763,35.763,35.763,35.763,200.0
2011-02-10 13:10:00,48.18,48.2,48.15,48.2,94200.0,35.8002,35.8151,35.7779,35.8151,94200.0
2011-02-10 13:20:00,48.2,48.2,48.14,48.14,2000.0,35.8151,35.8151,35.7705,35.7705,2000.0
2011-02-10 13:30:00,48.13,48.13,48.11,48.11,200.0,35.763,35.763,35.7482,35.7482,200.0
2011-02-10 13:40:00,48.1,48.14,48.1,48.14,1600.0,35.7407,35.7705,35.7407,35.7705,1600.0
2011-02-10 13:50:00,48.15,48.15,48.15,48.15,100.0,35.7779,35.7779,35.7779,35.7779,100.0
2011-02-10 14:00:00,48.15,48.17,48.15,48.16,2600.0,35.7779,35.7928,35.7779,35.7853,2600.0
2011-02-10 14:10:00,48.16,48.16,48.16,48.16,200.0,35.7853,35.7853,35.7853,35.7853,200.0
2011-02-10 14:20:00,48.15,48.15,48.15,48.15,200.0,35.7779,35.7779,35.7779,35.7779,200.0
2011-02-10 14:30:00,48.16,48.18,48.16,48.18,200.0,35.7853,35.8002,35.7853,35.8002,200.0
2011-02-10 14:40:00,48.18,48.24,48.18,48.23,2000.0,35.8002,35.8448,35.8002,35.8373,2000.0
2011-02-10 14:50:00,48.18,48.18,48.15,48.16,3700.0,35.8002,35.8002,35.7779,35.7853,3700.0
2011-02-10 15:00:00,48.15,48.15,48.15,48.15,300.0,35.7779,35.7779,35.7779,35.7779,300.0
2011-02-10 15:10:00,48.15,48.15,48.12,48.14,1200.0,35.7779,35.7779,35.7556,35.7705,1200.0
2011-02-10 15:20:00,48.18,48.21,48.18,48.21,9400.0,35.8002,35.8225,35.8002,35.8225,9400.0
2011-02-10 15:30:00,48.25,48.25,48.22,48.22,1200.0,35.8522,35.8522,35.8299,35.8299,1200.0
2011-02-10 15:40:00,48.2,48.31,48.2,48.31,18500.0,35.8151,35.8968,35.8151,35.8968,18500.0
2011-02-10 15:50:00,48.15,48.22,48.15,48.21,2500.0,35.7779,35.8299,35.7779,35.8225,2500.0
2011-02-11 09:30:00,48.1,48.1,47.9,48.01,10500.0,35.7407,35.7407,35.5921,35.6739,10500.0
2011-02-11 09:40:00,48.0,48.0,47.95,47.98,1700.0,35.6664,35.6664,35.6293,35.6516,1700.0
2011-02-11 09:50:00,47.99,48.08,47.99,48.08,4700.0,35.659,35.7259,35.659,35.7259,4700.0
2011-02-11 10:00:00,48.08,48.12,48.08,48.12,1300.0,35.7259,35.7556,35.7259,35.7556,1300.0
2011-02-11 10:10:00,48.15,48.15,48.11,48.12,11000.0,35.7779,35.7779,35.7482,35.7556,11000.0
2011-02-11 10:20:00,48.12,48.18,48.11,48.17,25200.0,35.7556,35.8002,35.7482,35.7928,25200.0
2011-02-11 10:30:00,48.18,48.23,48.18,48.23,4900.0,35.8002,35.8373,35.8002,35.8373,4900.0
2011-02-11 10:40:00,48.23,48.25,48.21,48.25,600.0,35.8373,35.8522,35.8225,35.8522,600.0
2011-02-11 10:50:00,48.25,48.25,48.25,48.25,0.0,35.8522,35.8522,35.8522,35.8522,0.0
2011-02-11 11:00:00,48.41,48.48,48.39,48.41,12000.0,35.9711,36.0231,35.9562,35.9711,12000.0
2011-02-11 11:10:00,48.34,48.34,48.34,48.34,700.0,35.9191,35.9191,35.9191,35.9191,700.0
2011-02-11 11:20:00,48.35,48.4,48.35,48.39,2100.0,35.9265,35.9637,35.9265,35.9562,2100.0
2011-02-11 11:30:00,48.37,48.41,48.33,48.33,4000.0,35.9414,35.9711,35.9116,35.9116,4000.0
2011-02-11 11:40:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-02-11 11:50:00,48.34,48.34,48.32,48.32,300.0,35.9191,35.9191,35.9042,35.9042,300.0
2011-02-11 12:00:00,48.33,48.33,48.33,48.33,200.0,35.9116,35.9116,35.9116,35.9116,200.0
2011-02-11 12:10:00,48.29,48.29,48.24,48.24,300.0,35.8819,35.8819,35.8448,35.8448,300.0
2011-02-11 12:20:00,48.26,48.28,48.26,48.28,300.0,35.8596,35.8745,35.8596,35.8745,300.0
2011-02-11 12:30:00,48.27,48.32,48.27,48.32,900.0,35.8671,35.9042,35.8671,35.9042,900.0
2011-02-11 12:40:00,48.33,48.34,48.32,48.32,400.0,35.9116,35.9191,35.9042,35.9042,400.0
2011-02-11 12:50:00,48.34,48.35,48.34,48.35,200.0,35.9191,35.9265,35.9191,35.9265,200.0
2011-02-11 13:00:00,48.34,48.36,48.31,48.36,2600.0,35.9191,35.9339,35.8968,35.9339,2600.0
2011-02-11 13:10:00,48.38,48.39,48.36,48.36,400.0,35.9488,35.9562,35.9339,35.9339,400.0
2011-02-11 13:20:00,48.35,48.36,48.35,48.36,1200.0,35.9265,35.9339,35.9265,35.9339,1200.0
2011-02-11 13:30:00,48.36,48.36,48.35,48.35,500.0,35.9339,35.9339,35.9265,35.9265,500.0
2011-02-11 13:40:00,48.36,48.37,48.36,48.37,700.0,35.9339,35.9414,35.9339,35.9414,700.0
2011-02-11 13:50:00,48.37,48.38,48.37,48.38,200.0,35.9414,35.9488,35.9414,35.9488,200.0
2011-02-11 14:00:00,48.41,48.41,48.41,48.41,200.0,35.9711,35.9711,35.9711,35.9711,200.0
2011-02-11 14:10:00,48.42,48.42,48.38,48.38,500.0,35.9785,35.9785,35.9488,35.9488,500.0
2011-02-11 14:20:00,48.42,48.43,48.42,48.43,300.0,35.9785,35.986,35.9785,35.986,300.0
2011-02-11 14:30:00,48.46,48.49,48.46,48.49,200.0,36.0082,36.0305,36.0082,36.0305,200.0
2011-02-11 14:40:00,48.5,48.53,48.47,48.52,3100.0,36.038,36.0603,36.0157,36.0528,3100.0
2011-02-11 14:50:00,48.52,48.52,48.5,48.5,500.0,36.0528,36.0528,36.038,36.038,500.0
2011-02-11 15:00:00,48.45,48.51,48.45,48.51,2700.0,36.0008,36.0454,36.0008,36.0454,2700.0
2011-02-11 15:10:00,48.52,48.53,48.5,48.52,700.0,36.0528,36.0603,36.038,36.0528,700.0
2011-02-11 15:20:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-02-11 15:30:00,48.51,48.51,48.48,48.48,1500.0,36.0454,36.0454,36.0231,36.0231,1500.0
2011-02-11 15:40:00,48.48,48.49,48.46,48.47,800.0,36.0231,36.0305,36.0082,36.0157,800.0
2011-02-11 15:50:00,48.47,48.47,48.44,48.44,7800.0,36.0157,36.0157,35.9934,35.9934,7800.0
2011-02-14 09:30:00,48.45,48.46,48.41,48.44,29400.0,36.0008,36.0082,35.9711,35.9934,29400.0
2011-02-14 09:40:00,48.45,48.49,48.39,48.49,12500.0,36.0008,36.0305,35.9562,36.0305,12500.0
2011-02-14 09:50:00,48.49,48.5,48.48,48.48,196100.0,36.0305,36.038,36.0231,36.0231,196100.0
2011-02-14 10:00:00,48.47,48.49,48.47,48.48,6100.0,36.0157,36.0305,36.0157,36.0231,6100.0
2011-02-14 10:10:00,48.49,48.54,48.46,48.5,21500.0,36.0305,36.0677,36.0082,36.038,21500.0
2011-02-14 10:20:00,48.5,48.5,48.47,48.47,10200.0,36.038,36.038,36.0157,36.0157,10200.0
2011-02-14 10:30:00,48.47,48.47,48.47,48.47,0.0,36.0157,36.0157,36.0157,36.0157,0.0
2011-02-14 10:40:00,48.4,48.41,48.39,48.41,5300.0,35.9637,35.9711,35.9562,35.9711,5300.0
2011-02-14 10:50:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-02-14 11:00:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-02-14 11:10:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-14 11:20:00,48.42,48.42,48.42,48.42,500.0,35.9785,35.9785,35.9785,35.9785,500.0
2011-02-14 11:30:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-02-14 11:40:00,48.41,48.41,48.41,48.41,100.0,35.9711,35.9711,35.9711,35.9711,100.0
2011-02-14 11:50:00,48.46,48.48,48.46,48.47,1100.0,36.0082,36.0231,36.0082,36.0157,1100.0
2011-02-14 12:00:00,48.47,48.47,48.47,48.47,1200.0,36.0157,36.0157,36.0157,36.0157,1200.0
2011-02-14 12:10:00,48.45,48.45,48.45,48.45,200.0,36.0008,36.0008,36.0008,36.0008,200.0
2011-02-14 12:20:00,48.48,48.5,48.48,48.5,4400.0,36.0231,36.038,36.0231,36.038,4400.0
2011-02-14 12:30:00,48.5,48.5,48.5,48.5,3300.0,36.038,36.038,36.038,36.038,3300.0
2011-02-14 12:40:00,48.5,48.5,48.49,48.5,11300.0,36.038,36.038,36.0305,36.038,11300.0
2011-02-14 12:50:00,48.5,48.5,48.5,48.5,3000.0,36.038,36.038,36.038,36.038,3000.0
2011-02-14 13:00:00,48.48,48.48,48.45,48.45,12300.0,36.0231,36.0231,36.0008,36.0008,12300.0
2011-02-14 13:10:00,48.47,48.47,48.47,48.47,500.0,36.0157,36.0157,36.0157,36.0157,500.0
2011-02-14 13:20:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-02-14 13:30:00,48.5,48.5,48.48,48.48,300.0,36.038,36.038,36.0231,36.0231,300.0
2011-02-14 13:40:00,48.5,48.5,48.5,48.5,900.0,36.038,36.038,36.038,36.038,900.0
2011-02-14 13:50:00,48.5,48.5,48.49,48.49,300.0,36.038,36.038,36.0305,36.0305,300.0
2011-02-14 14:00:00,48.5,48.5,48.49,48.5,500.0,36.038,36.038,36.0305,36.038,500.0
2011-02-14 14:10:00,48.49,48.49,48.49,48.49,200.0,36.0305,36.0305,36.0305,36.0305,200.0
2011-02-14 14:20:00,48.48,48.49,48.48,48.49,200.0,36.0231,36.0305,36.0231,36.0305,200.0
2011-02-14 14:30:00,48.5,48.5,48.47,48.5,1300.0,36.038,36.038,36.0157,36.038,1300.0
2011-02-14 14:40:00,48.5,48.5,48.49,48.49,9200.0,36.038,36.038,36.0305,36.0305,9200.0
2011-02-14 14:50:00,48.5,48.53,48.5,48.53,5900.0,36.038,36.0603,36.038,36.0603,5900.0
2011-02-14 15:00:00,48.53,48.54,48.51,48.51,2900.0,36.0603,36.0677,36.0454,36.0454,2900.0
2011-02-14 15:10:00,48.5,48.55,48.5,48.54,3200.0,36.038,36.0751,36.038,36.0677,3200.0
2011-02-14 15:20:00,48.54,48.55,48.48,48.48,14200.0,36.0677,36.0751,36.0231,36.0231,14200.0
2011-02-14 15:30:00,48.53,48.54,48.5,48.54,12600.0,36.0603,36.0677,36.038,36.0677,12600.0
2011-02-14 15:40:00,48.56,48.56,48.55,48.55,200.0,36.0825,36.0825,36.0751,36.0751,200.0
2011-02-14 15:50:00,48.57,48.57,48.48,48.48,54800.0,36.09,36.09,36.0231,36.0231,54800.0
2011-02-15 09:30:00,48.52,48.54,48.36,48.36,30400.0,36.0528,36.0677,35.9339,35.9339,30400.0
2011-02-15 09:40:00,48.36,48.48,48.36,48.48,14800.0,35.9339,36.0231,35.9339,36.0231,14800.0
2011-02-15 09:50:00,48.46,48.5,48.46,48.48,500.0,36.0082,36.038,36.0082,36.0231,500.0
2011-02-15 10:00:00,48.52,48.52,48.39,48.39,30700.0,36.0528,36.0528,35.9562,35.9562,30700.0
2011-02-15 10:10:00,48.38,48.39,48.35,48.38,32000.0,35.9488,35.9562,35.9265,35.9488,32000.0
2011-02-15 10:20:00,48.39,48.4,48.34,48.34,4300.0,35.9562,35.9637,35.9191,35.9191,4300.0
2011-02-15 10:30:00,48.35,48.4,48.34,48.4,2800.0,35.9265,35.9637,35.9191,35.9637,2800.0
2011-02-15 10:40:00,48.4,48.43,48.4,48.41,5700.0,35.9637,35.986,35.9637,35.9711,5700.0
2011-02-15 10:50:00,48.41,48.48,48.4,48.46,67400.0,35.9711,36.0231,35.9637,36.0082,67400.0
2011-02-15 11:00:00,48.48,48.52,48.43,48.51,5400.0,36.0231,36.0528,35.986,36.0454,5400.0
2011-02-15 11:10:00,48.51,48.53,48.49,48.49,17300.0,36.0454,36.0603,36.0305,36.0305,17300.0
2011-02-15 11:20:00,48.49,48.52,48.48,48.52,6800.0,36.0305,36.0528,36.0231,36.0528,6800.0
2011-02-15 11:30:00,48.52,48.52,48.5,48.5,7700.0,36.0528,36.0528,36.038,36.038,7700.0
2011-02-15 11:40:00,48.5,48.51,48.43,48.46,12200.0,36.038,36.0454,35.986,36.0082,12200.0
2011-02-15 11:50:00,48.47,48.48,48.47,48.48,4700.0,36.0157,36.0231,36.0157,36.0231,4700.0
2011-02-15 12:00:00,48.46,48.48,48.44,48.47,4900.0,36.0082,36.0231,35.9934,36.0157,4900.0
2011-02-15 12:10:00,48.47,48.5,48.47,48.49,600.0,36.0157,36.038,36.0157,36.0305,600.0
2011-02-15 12:20:00,48.49,48.52,48.49,48.52,700.0,36.0305,36.0528,36.0305,36.0528,700.0
2011-02-15 12:30:00,48.55,48.55,48.55,48.55,400.0,36.0751,36.0751,36.0751,36.0751,400.0
2011-02-15 12:40:00,48.55,48.57,48.55,48.57,2300.0,36.0751,36.09,36.0751,36.09,2300.0
2011-02-15 12:50:00,48.56,48.56,48.55,48.55,200.0,36.0825,36.0825,36.0751,36.0751,200.0
2011-02-15 13:00:00,48.51,48.54,48.51,48.54,300.0,36.0454,36.0677,36.0454,36.0677,300.0
2011-02-15 13:10:00,48.55,48.56,48.54,48.55,3000.0,36.0751,36.0825,36.0677,36.0751,3000.0
2011-02-15 13:20:00,48.52,48.53,48.52,48.53,200.0,36.0528,36.0603,36.0528,36.0603,200.0
2011-02-15 13:30:00,48.52,48.55,48.52,48.55,4200.0,36.0528,36.0751,36.0528,36.0751,4200.0
2011-02-15 13:40:00,48.54,48.58,48.53,48.58,22100.0,36.0677,36.0974,36.0603,36.0974,22100.0
2011-02-15 13:50:00,48.58,48.58,48.51,48.52,22800.0,36.0974,36.0974,36.0454,36.0528,22800.0
2011-02-15 14:00:00,48.52,48.53,48.47,48.48,30000.0,36.0528,36.0603,36.0157,36.0231,30000.0
2011-02-15 14:10:00,48.48,48.49,48.44,48.46,12800.0,36.0231,36.0305,35.9934,36.0082,12800.0
2011-02-15 14:20:00,48.46,48.46,48.39,48.39,9800.0,36.0082,36.0082,35.9562,35.9562,9800.0
2011-02-15 14:30:00,48.38,48.43,48.37,48.41,9900.0,35.9488,35.986,35.9414,35.9711,9900.0
2011-02-15 14:40:00,48.43,48.45,48.42,48.44,6700.0,35.986,36.0008,35.9785,35.9934,6700.0
2011-02-15 14:50:00,48.44,48.48,48.44,48.46,8800.0,35.9934,36.0231,35.9934,36.0082,8800.0
2011-02-15 15:00:00,48.45,48.49,48.44,48.48,8000.0,36.0008,36.0305,35.9934,36.0231,8000.0
2011-02-15 15:10:00,48.47,48.5,48.47,48.49,8100.0,36.0157,36.038,36.0157,36.0305,8100.0
2011-02-15 15:20:00,48.48,48.48,48.42,48.44,7900.0,36.0231,36.0231,35.9785,35.9934,7900.0
2011-02-15 15:30:00,48.46,48.47,48.41,48.44,11300.0,36.0082,36.0157,35.9711,35.9934,11300.0
2011-02-15 15:40:00,48.43,48.45,48.41,48.43,11100.0,35.986,36.0008,35.9711,35.986,11100.0
2011-02-15 15:50:00,48.44,48.47,48.42,48.47,13900.0,35.9934,36.0157,35.9785,36.0157,13900.0
2011-02-16 09:30:00,48.53,48.67,48.53,48.64,24400.0,36.0603,36.1643,36.0603,36.142,24400.0
2011-02-16 09:40:00,48.64,48.64,48.57,48.61,10400.0,36.142,36.142,36.09,36.1197,10400.0
2011-02-16 09:50:00,48.6,48.65,48.56,48.65,4700.0,36.1123,36.1494,36.0825,36.1494,4700.0
2011-02-16 10:00:00,48.65,48.66,48.58,48.64,1100.0,36.1494,36.1569,36.0974,36.142,1100.0
2011-02-16 10:10:00,48.68,48.74,48.68,48.71,10600.0,36.1717,36.2163,36.1717,36.194,10600.0
2011-02-16 10:20:00,48.73,48.76,48.73,48.73,1800.0,36.2089,36.2312,36.2089,36.2089,1800.0
2011-02-16 10:30:00,48.77,48.84,48.74,48.84,900.0,36.2386,36.2906,36.2163,36.2906,900.0
2011-02-16 10:40:00,48.84,48.84,48.79,48.83,5800.0,36.2906,36.2906,36.2535,36.2832,5800.0
2011-02-16 10:50:00,48.83,48.85,48.81,48.85,1900.0,36.2832,36.298,36.2683,36.298,1900.0
2011-02-16 11:00:00,48.85,48.85,48.79,48.79,2200.0,36.298,36.298,36.2535,36.2535,2200.0
2011-02-16 11:10:00,48.82,48.82,48.77,48.81,10200.0,36.2757,36.2757,36.2386,36.2683,10200.0
2011-02-16 11:20:00,48.8,48.81,48.76,48.79,2700.0,36.2609,36.2683,36.2312,36.2535,2700.0
2011-02-16 11:30:00,48.8,48.8,48.72,48.75,2700.0,36.2609,36.2609,36.2014,36.2237,2700.0
2011-02-16 11:40:00,48.75,48.82,48.73,48.81,6200.0,36.2237,36.2757,36.2089,36.2683,6200.0
2011-02-16 11:50:00,48.78,48.78,48.75,48.75,300.0,36.246,36.246,36.2237,36.2237,300.0
2011-02-16 12:00:00,48.76,48.76,48.72,48.72,500.0,36.2312,36.2312,36.2014,36.2014,500.0
2011-02-16 12:10:00,48.67,48.68,48.67,48.68,400.0,36.1643,36.1717,36.1643,36.1717,400.0
2011-02-16 12:20:00,48.67,48.67,48.67,48.67,100.0,36.1643,36.1643,36.1643,36.1643,100.0
2011-02-16 12:30:00,48.71,48.71,48.69,48.69,500.0,36.194,36.194,36.1791,36.1791,500.0
2011-02-16 12:40:00,48.72,48.75,48.72,48.72,2500.0,36.2014,36.2237,36.2014,36.2014,2500.0
2011-02-16 12:50:00,48.75,48.75,48.75,48.75,100.0,36.2237,36.2237,36.2237,36.2237,100.0
2011-02-16 13:00:00,48.73,48.73,48.69,48.73,5100.0,36.2089,36.2089,36.1791,36.2089,5100.0
2011-02-16 13:10:00,48.75,48.75,48.73,48.75,300.0,36.2237,36.2237,36.2089,36.2237,300.0
2011-02-16 13:20:00,48.75,48.77,48.75,48.75,600.0,36.2237,36.2386,36.2237,36.2237,600.0
2011-02-16 13:30:00,48.77,48.77,48.73,48.75,700.0,36.2386,36.2386,36.2089,36.2237,700.0
2011-02-16 13:40:00,48.77,48.81,48.77,48.81,2800.0,36.2386,36.2683,36.2386,36.2683,2800.0
2011-02-16 13:50:00,48.81,48.82,48.79,48.79,5700.0,36.2683,36.2757,36.2535,36.2535,5700.0
2011-02-16 14:00:00,48.82,48.82,48.79,48.79,300.0,36.2757,36.2757,36.2535,36.2535,300.0
2011-02-16 14:10:00,48.74,48.75,48.73,48.73,400.0,36.2163,36.2237,36.2089,36.2089,400.0
2011-02-16 14:20:00,48.75,48.75,48.75,48.75,200.0,36.2237,36.2237,36.2237,36.2237,200.0
2011-02-16 14:30:00,48.83,48.85,48.83,48.85,600.0,36.2832,36.298,36.2832,36.298,600.0
2011-02-16 14:40:00,48.89,48.89,48.87,48.87,1600.0,36.3278,36.3278,36.3129,36.3129,1600.0
2011-02-16 14:50:00,48.85,48.9,48.85,48.9,1800.0,36.298,36.3352,36.298,36.3352,1800.0
2011-02-16 15:00:00,48.86,48.9,48.86,48.88,1000.0,36.3055,36.3352,36.3055,36.3203,1000.0
2011-02-16 15:10:00,48.9,48.9,48.89,48.89,200.0,36.3352,36.3352,36.3278,36.3278,200.0
2011-02-16 15:20:00,48.89,48.89,48.89,48.89,200.0,36.3278,36.3278,36.3278,36.3278,200.0
2011-02-16 15:30:00,48.91,48.91,48.9,48.9,200.0,36.3426,36.3426,36.3352,36.3352,200.0
2011-02-16 15:40:00,48.91,48.91,48.9,48.91,2500.0,36.3426,36.3426,36.3352,36.3426,2500.0
2011-02-16 15:50:00,48.9,48.9,48.83,48.85,7000.0,36.3352,36.3352,36.2832,36.298,7000.0
2011-02-17 09:30:00,48.86,48.86,48.74,48.75,14500.0,36.3055,36.3055,36.2163,36.2237,14500.0
2011-02-17 09:40:00,48.76,48.8,48.75,48.8,7000.0,36.2312,36.2609,36.2237,36.2609,7000.0
2011-02-17 09:50:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-02-17 10:00:00,48.85,48.86,48.8,48.86,1900.0,36.298,36.3055,36.2609,36.3055,1900.0
2011-02-17 10:10:00,48.8,48.82,48.79,48.79,500.0,36.2609,36.2757,36.2535,36.2535,500.0
2011-02-17 10:20:00,48.82,48.89,48.82,48.89,17700.0,36.2757,36.3278,36.2757,36.3278,17700.0
2011-02-17 10:30:00,48.87,48.9,48.87,48.9,5700.0,36.3129,36.3352,36.3129,36.3352,5700.0
2011-02-17 10:40:00,48.84,48.9,48.84,48.9,6100.0,36.2906,36.3352,36.2906,36.3352,6100.0
2011-02-17 10:50:00,48.87,48.88,48.83,48.83,2100.0,36.3129,36.3203,36.2832,36.2832,2100.0
2011-02-17 11:00:00,48.85,48.89,48.85,48.89,5700.0,36.298,36.3278,36.298,36.3278,5700.0
2011-02-17 11:10:00,48.85,48.95,48.85,48.95,400.0,36.298,36.3723,36.298,36.3723,400.0
2011-02-17 11:20:00,48.93,48.98,48.93,48.98,1400.0,36.3575,36.3946,36.3575,36.3946,1400.0
2011-02-17 11:30:00,49.0,49.0,48.99,48.99,26000.0,36.4095,36.4095,36.4021,36.4021,26000.0
2011-02-17 11:40:00,48.96,48.96,48.95,48.95,3300.0,36.3798,36.3798,36.3723,36.3723,3300.0
2011-02-17 11:50:00,48.97,49.0,48.97,49.0,2700.0,36.3872,36.4095,36.3872,36.4095,2700.0
2011-02-17 12:00:00,49.02,49.03,48.97,48.97,1000.0,36.4244,36.4318,36.3872,36.3872,1000.0
2011-02-17 12:10:00,48.98,48.98,48.95,48.95,300.0,36.3946,36.3946,36.3723,36.3723,300.0
2011-02-17 12:20:00,48.95,48.96,48.95,48.96,2200.0,36.3723,36.3798,36.3723,36.3798,2200.0
2011-02-17 12:30:00,48.98,49.02,48.98,49.01,3400.0,36.3946,36.4244,36.3946,36.4169,3400.0
2011-02-17 12:40:00,49.02,49.02,49.02,49.02,1100.0,36.4244,36.4244,36.4244,36.4244,1100.0
2011-02-17 12:50:00,49.02,49.02,49.02,49.02,400.0,36.4244,36.4244,36.4244,36.4244,400.0
2011-02-17 13:00:00,48.99,49.01,48.99,49.01,1500.0,36.4021,36.4169,36.4021,36.4169,1500.0
2011-02-17 13:10:00,49.07,49.07,49.06,49.06,200.0,36.4615,36.4615,36.4541,36.4541,200.0
2011-02-17 13:20:00,49.08,49.09,49.05,49.09,2000.0,36.4689,36.4764,36.4466,36.4764,2000.0
2011-02-17 13:30:00,49.06,49.06,49.05,49.05,1500.0,36.4541,36.4541,36.4466,36.4466,1500.0
2011-02-17 13:40:00,49.05,49.05,49.05,49.05,100.0,36.4466,36.4466,36.4466,36.4466,100.0
2011-02-17 13:50:00,49.07,49.07,49.02,49.06,300.0,36.4615,36.4615,36.4244,36.4541,300.0
2011-02-17 14:00:00,49.04,49.08,49.04,49.08,1600.0,36.4392,36.4689,36.4392,36.4689,1600.0
2011-02-17 14:10:00,49.07,49.07,49.07,49.07,1100.0,36.4615,36.4615,36.4615,36.4615,1100.0
2011-02-17 14:20:00,49.05,49.05,49.05,49.05,1500.0,36.4466,36.4466,36.4466,36.4466,1500.0
2011-02-17 14:30:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-02-17 14:40:00,49.05,49.05,49.0,49.01,101300.0,36.4466,36.4466,36.4095,36.4169,101300.0
2011-02-17 14:50:00,49.01,49.05,49.01,49.05,38900.0,36.4169,36.4466,36.4169,36.4466,38900.0
2011-02-17 15:00:00,49.03,49.07,49.01,49.01,38100.0,36.4318,36.4615,36.4169,36.4169,38100.0
2011-02-17 15:10:00,49.01,49.08,49.01,49.08,20000.0,36.4169,36.4689,36.4169,36.4689,20000.0
2011-02-17 15:20:00,49.03,49.09,49.03,49.09,1900.0,36.4318,36.4764,36.4318,36.4764,1900.0
2011-02-17 15:30:00,49.02,49.03,49.02,49.03,3000.0,36.4244,36.4318,36.4244,36.4318,3000.0
2011-02-17 15:40:00,49.04,49.07,49.02,49.07,6500.0,36.4392,36.4615,36.4244,36.4615,6500.0
2011-02-17 15:50:00,49.02,49.03,49.01,49.01,5900.0,36.4244,36.4318,36.4169,36.4169,5900.0
2011-02-18 09:30:00,49.1,49.11,49.01,49.03,5000.0,36.4838,36.4912,36.4169,36.4318,5000.0
2011-02-18 09:40:00,49.0,49.03,49.0,49.03,2100.0,36.4095,36.4318,36.4095,36.4318,2100.0
2011-02-18 09:50:00,49.04,49.04,49.04,49.04,200.0,36.4392,36.4392,36.4392,36.4392,200.0
2011-02-18 10:00:00,49.06,49.06,49.03,49.04,1300.0,36.4541,36.4541,36.4318,36.4392,1300.0
2011-02-18 10:10:00,49.05,49.06,49.02,49.05,23500.0,36.4466,36.4541,36.4244,36.4466,23500.0
2011-02-18 10:20:00,49.08,49.08,49.05,49.07,2300.0,36.4689,36.4689,36.4466,36.4615,2300.0
2011-02-18 10:30:00,49.07,49.07,49.07,49.07,800.0,36.4615,36.4615,36.4615,36.4615,800.0
2011-02-18 10:40:00,49.08,49.14,49.07,49.11,29500.0,36.4689,36.5135,36.4615,36.4912,29500.0
2011-02-18 10:50:00,49.14,49.14,49.11,49.12,1300.0,36.5135,36.5135,36.4912,36.4987,1300.0
2011-02-18 11:00:00,49.12,49.12,49.11,49.12,1800.0,36.4987,36.4987,36.4912,36.4987,1800.0
2011-02-18 11:10:00,49.12,49.13,49.12,49.13,1400.0,36.4987,36.5061,36.4987,36.5061,1400.0
2011-02-18 11:20:00,49.16,49.2,49.16,49.2,5500.0,36.5284,36.5581,36.5284,36.5581,5500.0
2011-02-18 11:30:00,49.2,49.25,49.2,49.23,3600.0,36.5581,36.5953,36.5581,36.5804,3600.0
2011-02-18 11:40:00,49.25,49.25,49.22,49.23,3200.0,36.5953,36.5953,36.573,36.5804,3200.0
2011-02-18 11:50:00,49.22,49.24,49.21,49.24,6600.0,36.573,36.5878,36.5655,36.5878,6600.0
2011-02-18 12:00:00,49.22,49.27,49.22,49.26,4000.0,36.573,36.6101,36.573,36.6027,4000.0
2011-02-18 12:10:00,49.26,49.27,49.26,49.27,2100.0,36.6027,36.6101,36.6027,36.6101,2100.0
2011-02-18 12:20:00,49.27,49.27,49.27,49.27,1200.0,36.6101,36.6101,36.6101,36.6101,1200.0
2011-02-18 12:30:00,49.27,49.27,49.25,49.25,1900.0,36.6101,36.6101,36.5953,36.5953,1900.0
2011-02-18 12:40:00,49.24,49.24,49.24,49.24,1400.0,36.5878,36.5878,36.5878,36.5878,1400.0
2011-02-18 12:50:00,49.24,49.25,49.22,49.25,1700.0,36.5878,36.5953,36.573,36.5953,1700.0
2011-02-18 13:00:00,49.22,49.22,49.2,49.21,5900.0,36.573,36.573,36.5581,36.5655,5900.0
2011-02-18 13:10:00,49.23,49.23,49.23,49.23,100.0,36.5804,36.5804,36.5804,36.5804,100.0
2011-02-18 13:20:00,49.23,49.23,49.23,49.23,0.0,36.5804,36.5804,36.5804,36.5804,0.0
2011-02-18 13:30:00,49.21,49.21,49.14,49.16,700.0,36.5655,36.5655,36.5135,36.5284,700.0
2011-02-18 13:40:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-02-18 13:50:00,49.15,49.15,49.15,49.15,100.0,36.5209,36.5209,36.5209,36.5209,100.0
2011-02-18 14:00:00,49.18,49.18,49.17,49.17,200.0,36.5432,36.5432,36.5358,36.5358,200.0
2011-02-18 14:10:00,49.2,49.2,49.2,49.2,100.0,36.5581,36.5581,36.5581,36.5581,100.0
2011-02-18 14:20:00,49.11,49.11,49.06,49.08,500.0,36.4912,36.4912,36.4541,36.4689,500.0
2011-02-18 14:30:00,49.09,49.11,49.09,49.11,400.0,36.4764,36.4912,36.4764,36.4912,400.0
2011-02-18 14:40:00,49.12,49.14,49.09,49.14,1800.0,36.4987,36.5135,36.4764,36.5135,1800.0
2011-02-18 14:50:00,49.12,49.13,49.11,49.11,500.0,36.4987,36.5061,36.4912,36.4912,500.0
2011-02-18 15:00:00,49.15,49.15,49.13,49.13,800.0,36.5209,36.5209,36.5061,36.5061,800.0
2011-02-18 15:10:00,49.13,49.13,49.1,49.1,5200.0,36.5061,36.5061,36.4838,36.4838,5200.0
2011-02-18 15:20:00,49.1,49.14,49.1,49.12,2300.0,36.4838,36.5135,36.4838,36.4987,2300.0
2011-02-18 15:30:00,49.11,49.13,49.07,49.07,6400.0,36.4912,36.5061,36.4615,36.4615,6400.0
2011-02-18 15:40:00,49.09,49.17,49.09,49.16,1400.0,36.4764,36.5358,36.4764,36.5284,1400.0
2011-02-18 15:50:00,49.15,49.21,49.14,49.19,20300.0,36.5209,36.5655,36.5135,36.5507,20300.0
2011-02-22 09:30:00,48.36,48.63,48.32,48.42,236100.0,35.9339,36.1346,35.9042,35.9785,236100.0
2011-02-22 09:40:00,48.42,48.48,48.39,48.48,5600.0,35.9785,36.0231,35.9562,36.0231,5600.0
2011-02-22 09:50:00,48.5,48.61,48.49,48.6,12300.0,36.038,36.1197,36.0305,36.1123,12300.0
2011-02-22 10:00:00,48.62,48.62,48.55,48.62,12900.0,36.1271,36.1271,36.0751,36.1271,12900.0
2011-02-22 10:10:00,48.63,48.7,48.62,48.67,33300.0,36.1346,36.1866,36.1271,36.1643,33300.0
2011-02-22 10:20:00,48.63,48.69,48.58,48.58,26100.0,36.1346,36.1791,36.0974,36.0974,26100.0
2011-02-22 10:30:00,48.58,48.63,48.57,48.63,5900.0,36.0974,36.1346,36.09,36.1346,5900.0
2011-02-22 10:40:00,48.63,48.7,48.62,48.69,2500.0,36.1346,36.1866,36.1271,36.1791,2500.0
2011-02-22 10:50:00,48.68,48.7,48.65,48.65,8600.0,36.1717,36.1866,36.1494,36.1494,8600.0
2011-02-22 11:00:00,48.58,48.59,48.54,48.54,53300.0,36.0974,36.1048,36.0677,36.0677,53300.0
2011-02-22 11:10:00,48.54,48.56,48.46,48.46,45800.0,36.0677,36.0825,36.0082,36.0082,45800.0
2011-02-22 11:20:00,48.46,48.47,48.39,48.4,156500.0,36.0082,36.0157,35.9562,35.9637,156500.0
2011-02-22 11:30:00,48.4,48.4,48.33,48.34,41900.0,35.9637,35.9637,35.9116,35.9191,41900.0
2011-02-22 11:40:00,48.34,48.34,48.29,48.34,16600.0,35.9191,35.9191,35.8819,35.9191,16600.0
2011-02-22 11:50:00,48.27,48.3,48.27,48.3,24300.0,35.8671,35.8894,35.8671,35.8894,24300.0
2011-02-22 12:00:00,48.25,48.25,48.23,48.25,700.0,35.8522,35.8522,35.8373,35.8522,700.0
2011-02-22 12:10:00,48.19,48.19,48.17,48.19,1300.0,35.8076,35.8076,35.7928,35.8076,1300.0
2011-02-22 12:20:00,48.24,48.25,48.23,48.23,500.0,35.8448,35.8522,35.8373,35.8373,500.0
2011-02-22 12:30:00,48.21,48.21,48.21,48.21,200.0,35.8225,35.8225,35.8225,35.8225,200.0
2011-02-22 12:40:00,48.19,48.19,48.01,48.01,11600.0,35.8076,35.8076,35.6739,35.6739,11600.0
2011-02-22 12:50:00,48.04,48.05,48.0,48.03,6700.0,35.6962,35.7036,35.6664,35.6887,6700.0
2011-02-22 13:00:00,47.98,48.11,47.98,48.1,1900.0,35.6516,35.7482,35.6516,35.7407,1900.0
2011-02-22 13:10:00,48.08,48.09,48.04,48.05,10500.0,35.7259,35.7333,35.6962,35.7036,10500.0
2011-02-22 13:20:00,48.04,48.05,47.91,47.98,2000.0,35.6962,35.7036,35.5996,35.6516,2000.0
2011-02-22 13:30:00,48.01,48.02,47.97,47.97,5900.0,35.6739,35.6813,35.6441,35.6441,5900.0
2011-02-22 13:40:00,48.05,48.05,47.94,47.95,4700.0,35.7036,35.7036,35.6219,35.6293,4700.0
2011-02-22 13:50:00,47.94,47.99,47.94,47.98,1600.0,35.6219,35.659,35.6219,35.6516,1600.0
2011-02-22 14:00:00,47.99,47.99,47.93,47.97,1600.0,35.659,35.659,35.6144,35.6441,1600.0
2011-02-22 14:10:00,47.96,47.98,47.96,47.98,400.0,35.6367,35.6516,35.6367,35.6516,400.0
2011-02-22 14:20:00,47.98,48.02,47.95,48.02,1400.0,35.6516,35.6813,35.6293,35.6813,1400.0
2011-02-22 14:30:00,48.01,48.07,48.01,48.05,700.0,35.6739,35.7185,35.6739,35.7036,700.0
2011-02-22 14:40:00,48.03,48.08,48.03,48.08,2500.0,35.6887,35.7259,35.6887,35.7259,2500.0
2011-02-22 14:50:00,48.1,48.11,48.03,48.03,3100.0,35.7407,35.7482,35.6887,35.6887,3100.0
2011-02-22 15:00:00,48.01,48.03,47.96,47.96,3400.0,35.6739,35.6887,35.6367,35.6367,3400.0
2011-02-22 15:10:00,47.93,47.98,47.93,47.93,3300.0,35.6144,35.6516,35.6144,35.6144,3300.0
2011-02-22 15:20:00,47.87,47.89,47.82,47.83,7800.0,35.5698,35.5847,35.5327,35.5401,7800.0
2011-02-22 15:30:00,47.85,47.9,47.82,47.83,4700.0,35.555,35.5921,35.5327,35.5401,4700.0
2011-02-22 15:40:00,47.85,47.87,47.84,47.86,3100.0,35.555,35.5698,35.5476,35.5624,3100.0
2011-02-22 15:50:00,47.84,47.9,47.84,47.88,23500.0,35.5476,35.5921,35.5476,35.5773,23500.0
2011-02-23 09:30:00,48.05,48.14,48.01,48.08,12500.0,35.7036,35.7705,35.6739,35.7259,12500.0
2011-02-23 09:40:00,48.12,48.14,47.95,47.97,7400.0,35.7556,35.7705,35.6293,35.6441,7400.0
2011-02-23 09:50:00,47.95,47.98,47.94,47.97,1100.0,35.6293,35.6516,35.6219,35.6441,1100.0
2011-02-23 10:00:00,47.97,47.98,47.92,47.92,3600.0,35.6441,35.6516,35.607,35.607,3600.0
2011-02-23 10:10:00,47.85,47.94,47.85,47.94,900.0,35.555,35.6219,35.555,35.6219,900.0
2011-02-23 10:20:00,48.06,48.06,48.03,48.03,4500.0,35.711,35.711,35.6887,35.6887,4500.0
2011-02-23 10:30:00,48.06,48.08,48.03,48.05,4100.0,35.711,35.7259,35.6887,35.7036,4100.0
2011-02-23 10:40:00,47.95,47.96,47.88,47.95,5000.0,35.6293,35.6367,35.5773,35.6293,5000.0
2011-02-23 10:50:00,47.97,48.04,47.97,48.02,4500.0,35.6441,35.6962,35.6441,35.6813,4500.0
2011-02-23 11:00:00,48.01,48.07,47.97,48.04,4600.0,35.6739,35.7185,35.6441,35.6962,4600.0
2011-02-23 11:10:00,48.03,48.03,48.0,48.0,1600.0,35.6887,35.6887,35.6664,35.6664,1600.0
2011-02-23 11:20:00,47.96,48.04,47.96,47.99,11800.0,35.6367,35.6962,35.6367,35.659,11800.0
2011-02-23 11:30:00,47.96,47.96,47.86,47.88,1500.0,35.6367,35.6367,35.5624,35.5773,1500.0
2011-02-23 11:40:00,47.88,47.9,47.84,47.86,1500.0,35.5773,35.5921,35.5476,35.5624,1500.0
2011-02-23 11:50:00,47.84,47.88,47.81,47.84,8000.0,35.5476,35.5773,35.5253,35.5476,8000.0
2011-02-23 12:00:00,47.79,47.79,47.63,47.63,10800.0,35.5104,35.5104,35.3915,35.3915,10800.0
2011-02-23 12:10:00,47.63,47.66,47.62,47.62,1200.0,35.3915,35.4138,35.3841,35.3841,1200.0
2011-02-23 12:20:00,47.58,47.68,47.58,47.68,4700.0,35.3544,35.4287,35.3544,35.4287,4700.0
2011-02-23 12:30:00,47.66,47.7,47.66,47.7,1300.0,35.4138,35.4435,35.4138,35.4435,1300.0
2011-02-23 12:40:00,47.7,47.7,47.63,47.63,1200.0,35.4435,35.4435,35.3915,35.3915,1200.0
2011-02-23 12:50:00,47.63,47.71,47.59,47.65,15600.0,35.3915,35.451,35.3618,35.4064,15600.0
2011-02-23 13:00:00,47.64,47.66,47.63,47.63,1300.0,35.3989,35.4138,35.3915,35.3915,1300.0
2011-02-23 13:10:00,47.61,47.61,47.47,47.47,2900.0,35.3767,35.3767,35.2726,35.2726,2900.0
2011-02-23 13:20:00,47.49,47.6,47.49,47.6,900.0,35.2875,35.3692,35.2875,35.3692,900.0
2011-02-23 13:30:00,47.55,47.61,47.54,47.61,7900.0,35.3321,35.3767,35.3246,35.3767,7900.0
2011-02-23 13:40:00,47.64,47.65,47.58,47.63,2300.0,35.3989,35.4064,35.3544,35.3915,2300.0
2011-02-23 13:50:00,47.64,47.71,47.63,47.69,1900.0,35.3989,35.451,35.3915,35.4361,1900.0
2011-02-23 14:00:00,47.7,47.78,47.7,47.76,1200.0,35.4435,35.503,35.4435,35.4881,1200.0
2011-02-23 14:10:00,47.76,47.76,47.7,47.76,3100.0,35.4881,35.4881,35.4435,35.4881,3100.0
2011-02-23 14:20:00,47.8,47.81,47.76,47.79,1700.0,35.5178,35.5253,35.4881,35.5104,1700.0
2011-02-23 14:30:00,47.77,47.81,47.77,47.78,1200.0,35.4955,35.5253,35.4955,35.503,1200.0
2011-02-23 14:40:00,47.78,47.8,47.73,47.73,1500.0,35.503,35.5178,35.4658,35.4658,1500.0
2011-02-23 14:50:00,47.72,47.83,47.72,47.83,6700.0,35.4584,35.5401,35.4584,35.5401,6700.0
2011-02-23 15:00:00,47.85,47.9,47.83,47.85,6000.0,35.555,35.5921,35.5401,35.555,6000.0
2011-02-23 15:10:00,47.85,47.86,47.79,47.85,32100.0,35.555,35.5624,35.5104,35.555,32100.0
2011-02-23 15:20:00,47.86,47.92,47.86,47.89,2100.0,35.5624,35.607,35.5624,35.5847,2100.0
2011-02-23 15:30:00,47.85,47.85,47.82,47.83,1100.0,35.555,35.555,35.5327,35.5401,1100.0
2011-02-23 15:40:00,47.87,47.87,47.78,47.8,1100.0,35.5698,35.5698,35.503,35.5178,1100.0
2011-02-23 15:50:00,47.81,47.82,47.75,47.77,2200.0,35.5253,35.5327,35.4807,35.4955,2200.0
2011-02-24 09:30:00,47.9,47.9,47.74,47.83,4900.0,35.5921,35.5921,35.4732,35.5401,4900.0
2011-02-24 09:40:00,47.84,47.91,47.81,47.87,2800.0,35.5476,35.5996,35.5253,35.5698,2800.0
2011-02-24 09:50:00,47.82,47.9,47.81,47.88,13000.0,35.5327,35.5921,35.5253,35.5773,13000.0
2011-02-24 10:00:00,47.86,47.89,47.76,47.85,6800.0,35.5624,35.5847,35.4881,35.555,6800.0
2011-02-24 10:10:00,47.91,47.94,47.81,47.93,13500.0,35.5996,35.6219,35.5253,35.6144,13500.0
2011-02-24 10:20:00,47.99,47.99,47.86,47.88,5900.0,35.659,35.659,35.5624,35.5773,5900.0
2011-02-24 10:30:00,47.8,47.83,47.79,47.79,2100.0,35.5178,35.5401,35.5104,35.5104,2100.0
2011-02-24 10:40:00,47.74,47.8,47.72,47.77,16400.0,35.4732,35.5178,35.4584,35.4955,16400.0
2011-02-24 10:50:00,47.78,47.78,47.72,47.72,700.0,35.503,35.503,35.4584,35.4584,700.0
2011-02-24 11:00:00,47.74,47.78,47.74,47.75,2200.0,35.4732,35.503,35.4732,35.4807,2200.0
2011-02-24 11:10:00,47.75,47.75,47.69,47.74,900.0,35.4807,35.4807,35.4361,35.4732,900.0
2011-02-24 11:20:00,47.73,47.73,47.71,47.71,600.0,35.4658,35.4658,35.451,35.451,600.0
2011-02-24 11:30:00,47.84,47.84,47.73,47.73,1900.0,35.5476,35.5476,35.4658,35.4658,1900.0
2011-02-24 11:40:00,47.75,47.78,47.65,47.65,1900.0,35.4807,35.503,35.4064,35.4064,1900.0
2011-02-24 11:50:00,47.63,47.68,47.63,47.68,400.0,35.3915,35.4287,35.3915,35.4287,400.0
2011-02-24 12:00:00,47.66,47.66,47.63,47.63,700.0,35.4138,35.4138,35.3915,35.3915,700.0
2011-02-24 12:10:00,47.61,47.64,47.59,47.64,2400.0,35.3767,35.3989,35.3618,35.3989,2400.0
2011-02-24 12:20:00,47.65,47.65,47.58,47.58,200.0,35.4064,35.4064,35.3544,35.3544,200.0
2011-02-24 12:30:00,47.62,47.62,47.57,47.57,600.0,35.3841,35.3841,35.3469,35.3469,600.0
2011-02-24 12:40:00,47.63,47.63,47.53,47.55,2100.0,35.3915,35.3915,35.3172,35.3321,2100.0
2011-02-24 12:50:00,47.58,47.62,47.58,47.62,1800.0,35.3544,35.3841,35.3544,35.3841,1800.0
2011-02-24 13:00:00,47.6,47.63,47.58,47.63,500.0,35.3692,35.3915,35.3544,35.3915,500.0
2011-02-24 13:10:00,47.58,47.58,47.58,47.58,2000.0,35.3544,35.3544,35.3544,35.3544,2000.0
2011-02-24 13:20:00,47.6,47.64,47.58,47.58,1800.0,35.3692,35.3989,35.3544,35.3544,1800.0
2011-02-24 13:30:00,47.56,47.62,47.56,47.62,1800.0,35.3395,35.3841,35.3395,35.3841,1800.0
2011-02-24 13:40:00,47.58,47.58,47.45,47.45,4500.0,35.3544,35.3544,35.2578,35.2578,4500.0
2011-02-24 13:50:00,47.47,47.47,47.43,47.43,28500.0,35.2726,35.2726,35.2429,35.2429,28500.0
2011-02-24 14:00:00,47.49,47.55,47.49,47.52,1600.0,35.2875,35.3321,35.2875,35.3098,1600.0
2011-02-24 14:10:00,47.55,47.68,47.55,47.68,2600.0,35.3321,35.4287,35.3321,35.4287,2600.0
2011-02-24 14:20:00,47.64,47.69,47.64,47.69,400.0,35.3989,35.4361,35.3989,35.4361,400.0
2011-02-24 14:30:00,47.74,47.78,47.71,47.72,7300.0,35.4732,35.503,35.451,35.4584,7300.0
2011-02-24 14:40:00,47.77,47.77,47.69,47.72,1400.0,35.4955,35.4955,35.4361,35.4584,1400.0
2011-02-24 14:50:00,47.7,47.75,47.7,47.75,500.0,35.4435,35.4807,35.4435,35.4807,500.0
2011-02-24 15:00:00,47.78,47.8,47.78,47.8,300.0,35.503,35.5178,35.503,35.5178,300.0
2011-02-24 15:10:00,47.79,47.85,47.77,47.85,400.0,35.5104,35.555,35.4955,35.555,400.0
2011-02-24 15:20:00,47.86,47.87,47.86,47.86,300.0,35.5624,35.5698,35.5624,35.5624,300.0
2011-02-24 15:30:00,47.88,47.88,47.85,47.85,300.0,35.5773,35.5773,35.555,35.555,300.0
2011-02-24 15:40:00,47.82,47.87,47.81,47.81,700.0,35.5327,35.5698,35.5253,35.5253,700.0
2011-02-24 15:50:00,47.81,47.82,47.77,47.77,2200.0,35.5253,35.5327,35.4955,35.4955,2200.0
2011-02-25 09:30:00,48.16,48.19,48.05,48.18,7100.0,35.7853,35.8076,35.7036,35.8002,7100.0
2011-02-25 09:40:00,48.18,48.18,48.12,48.16,18200.0,35.8002,35.8002,35.7556,35.7853,18200.0
2011-02-25 09:50:00,48.16,48.23,48.13,48.23,12300.0,35.7853,35.8373,35.763,35.8373,12300.0
2011-02-25 10:00:00,48.23,48.33,48.23,48.32,4500.0,35.8373,35.9116,35.8373,35.9042,4500.0
2011-02-25 10:10:00,48.29,48.31,48.28,48.31,9200.0,35.8819,35.8968,35.8745,35.8968,9200.0
2011-02-25 10:20:00,48.26,48.31,48.25,48.28,13000.0,35.8596,35.8968,35.8522,35.8745,13000.0
2011-02-25 10:30:00,48.27,48.33,48.25,48.32,11300.0,35.8671,35.9116,35.8522,35.9042,11300.0
2011-02-25 10:40:00,48.33,48.34,48.33,48.33,21000.0,35.9116,35.9191,35.9116,35.9116,21000.0
2011-02-25 10:50:00,48.33,48.35,48.32,48.35,12900.0,35.9116,35.9265,35.9042,35.9265,12900.0
2011-02-25 11:00:00,48.32,48.33,48.25,48.3,26600.0,35.9042,35.9116,35.8522,35.8894,26600.0
2011-02-25 11:10:00,48.29,48.34,48.29,48.32,11100.0,35.8819,35.9191,35.8819,35.9042,11100.0
2011-02-25 11:20:00,48.33,48.33,48.23,48.23,7500.0,35.9116,35.9116,35.8373,35.8373,7500.0
2011-02-25 11:30:00,48.25,48.26,48.23,48.23,14900.0,35.8522,35.8596,35.8373,35.8373,14900.0
2011-02-25 11:40:00,48.22,48.23,48.17,48.22,3600.0,35.8299,35.8373,35.7928,35.8299,3600.0
2011-02-25 11:50:00,48.22,48.25,48.18,48.25,9200.0,35.8299,35.8522,35.8002,35.8522,9200.0
2011-02-25 12:00:00,48.26,48.28,48.26,48.28,2700.0,35.8596,35.8745,35.8596,35.8745,2700.0
2011-02-25 12:10:00,48.27,48.29,48.27,48.27,16700.0,35.8671,35.8819,35.8671,35.8671,16700.0
2011-02-25 12:20:00,48.28,48.33,48.27,48.32,5100.0,35.8745,35.9116,35.8671,35.9042,5100.0
2011-02-25 12:30:00,48.31,48.34,48.31,48.34,1800.0,35.8968,35.9191,35.8968,35.9191,1800.0
2011-02-25 12:40:00,48.34,48.35,48.32,48.35,6900.0,35.9191,35.9265,35.9042,35.9265,6900.0
2011-02-25 12:50:00,48.35,48.35,48.33,48.34,3000.0,35.9265,35.9265,35.9116,35.9191,3000.0
2011-02-25 13:00:00,48.35,48.36,48.34,48.36,6100.0,35.9265,35.9339,35.9191,35.9339,6100.0
2011-02-25 13:10:00,48.36,48.4,48.35,48.4,5800.0,35.9339,35.9637,35.9265,35.9637,5800.0
2011-02-25 13:20:00,48.41,48.42,48.4,48.4,6900.0,35.9711,35.9785,35.9637,35.9637,6900.0
2011-02-25 13:30:00,48.39,48.39,48.36,48.38,5500.0,35.9562,35.9562,35.9339,35.9488,5500.0
2011-02-25 13:40:00,48.4,48.42,48.4,48.4,5300.0,35.9637,35.9785,35.9637,35.9637,5300.0
2011-02-25 13:50:00,48.38,48.4,48.36,48.38,4400.0,35.9488,35.9637,35.9339,35.9488,4400.0
2011-02-25 14:00:00,48.38,48.42,48.36,48.42,4600.0,35.9488,35.9785,35.9339,35.9785,4600.0
2011-02-25 14:10:00,48.42,48.44,48.41,48.41,4200.0,35.9785,35.9934,35.9711,35.9711,4200.0
2011-02-25 14:20:00,48.41,48.43,48.39,48.39,3000.0,35.9711,35.986,35.9562,35.9562,3000.0
2011-02-25 14:30:00,48.42,48.42,48.37,48.38,7000.0,35.9785,35.9785,35.9414,35.9488,7000.0
2011-02-25 14:40:00,48.39,48.41,48.37,48.41,6100.0,35.9562,35.9711,35.9414,35.9711,6100.0
2011-02-25 14:50:00,48.41,48.42,48.37,48.42,7200.0,35.9711,35.9785,35.9414,35.9785,7200.0
2011-02-25 15:00:00,48.4,48.41,48.4,48.41,6700.0,35.9637,35.9711,35.9637,35.9711,6700.0
2011-02-25 15:10:00,48.43,48.43,48.41,48.41,7300.0,35.986,35.986,35.9711,35.9711,7300.0
2011-02-25 15:20:00,48.41,48.41,48.37,48.4,5700.0,35.9711,35.9711,35.9414,35.9637,5700.0
2011-02-25 15:30:00,48.36,48.4,48.36,48.39,4700.0,35.9339,35.9637,35.9339,35.9562,4700.0
2011-02-25 15:40:00,48.37,48.41,48.35,48.37,20300.0,35.9414,35.9711,35.9265,35.9414,20300.0
2011-02-25 15:50:00,48.37,48.43,48.36,48.43,28300.0,35.9414,35.986,35.9339,35.986,28300.0
2011-02-28 09:30:00,48.61,48.82,48.61,48.82,18000.0,36.1197,36.2757,36.1197,36.2757,18000.0
2011-02-28 09:40:00,48.87,48.88,48.82,48.84,600.0,36.3129,36.3203,36.2757,36.2906,600.0
2011-02-28 09:50:00,48.82,48.84,48.79,48.84,1100.0,36.2757,36.2906,36.2535,36.2906,1100.0
2011-02-28 10:00:00,48.88,48.9,48.81,48.81,1200.0,36.3203,36.3352,36.2683,36.2683,1200.0
2011-02-28 10:10:00,48.8,48.91,48.8,48.91,1400.0,36.2609,36.3426,36.2609,36.3426,1400.0
2011-02-28 10:20:00,48.91,48.93,48.9,48.92,6400.0,36.3426,36.3575,36.3352,36.35,6400.0
2011-02-28 10:30:00,48.91,48.91,48.88,48.88,6500.0,36.3426,36.3426,36.3203,36.3203,6500.0
2011-02-28 10:40:00,48.85,48.88,48.82,48.84,17800.0,36.298,36.3203,36.2757,36.2906,17800.0
2011-02-28 10:50:00,48.83,48.87,48.82,48.87,11100.0,36.2832,36.3129,36.2757,36.3129,11100.0
2011-02-28 11:00:00,48.85,48.87,48.85,48.85,5300.0,36.298,36.3129,36.298,36.298,5300.0
2011-02-28 11:10:00,48.85,48.85,48.82,48.82,15200.0,36.298,36.298,36.2757,36.2757,15200.0
2011-02-28 11:20:00,48.83,48.84,48.76,48.76,51300.0,36.2832,36.2906,36.2312,36.2312,51300.0
2011-02-28 11:30:00,48.76,48.76,48.7,48.7,24000.0,36.2312,36.2312,36.1866,36.1866,24000.0
2011-02-28 11:40:00,48.72,48.75,48.72,48.72,8200.0,36.2014,36.2237,36.2014,36.2014,8200.0
2011-02-28 11:50:00,48.75,48.77,48.74,48.74,12900.0,36.2237,36.2386,36.2163,36.2163,12900.0
2011-02-28 12:00:00,48.75,48.76,48.72,48.76,10900.0,36.2237,36.2312,36.2014,36.2312,10900.0
2011-02-28 12:10:00,48.76,48.77,48.76,48.77,4400.0,36.2312,36.2386,36.2312,36.2386,4400.0
2011-02-28 12:20:00,48.77,48.77,48.75,48.77,3900.0,36.2386,36.2386,36.2237,36.2386,3900.0
2011-02-28 12:30:00,48.78,48.81,48.78,48.81,4500.0,36.246,36.2683,36.246,36.2683,4500.0
2011-02-28 12:40:00,48.8,48.8,48.76,48.76,5800.0,36.2609,36.2609,36.2312,36.2312,5800.0
2011-02-28 12:50:00,48.76,48.77,48.69,48.7,24600.0,36.2312,36.2386,36.1791,36.1866,24600.0
2011-02-28 13:00:00,48.69,48.69,48.64,48.68,4800.0,36.1791,36.1791,36.142,36.1717,4800.0
2011-02-28 13:10:00,48.69,48.71,48.68,48.68,5100.0,36.1791,36.194,36.1717,36.1717,5100.0
2011-02-28 13:20:00,48.68,48.69,48.61,48.63,5400.0,36.1717,36.1791,36.1197,36.1346,5400.0
2011-02-28 13:30:00,48.63,48.67,48.63,48.67,7800.0,36.1346,36.1643,36.1346,36.1643,7800.0
2011-02-28 13:40:00,48.67,48.69,48.63,48.63,8500.0,36.1643,36.1791,36.1346,36.1346,8500.0
2011-02-28 13:50:00,48.65,48.67,48.64,48.64,8200.0,36.1494,36.1643,36.142,36.142,8200.0
2011-02-28 14:00:00,48.62,48.65,48.6,48.63,7700.0,36.1271,36.1494,36.1123,36.1346,7700.0
2011-02-28 14:10:00,48.65,48.69,48.65,48.69,4300.0,36.1494,36.1791,36.1494,36.1791,4300.0
2011-02-28 14:20:00,48.68,48.71,48.67,48.71,7800.0,36.1717,36.194,36.1643,36.194,7800.0
2011-02-28 14:30:00,48.71,48.73,48.68,48.73,20500.0,36.194,36.2089,36.1717,36.2089,20500.0
2011-02-28 14:40:00,48.73,48.74,48.71,48.72,190200.0,36.2089,36.2163,36.194,36.2014,190200.0
2011-02-28 14:50:00,48.72,48.77,48.7,48.77,8700.0,36.2014,36.2386,36.1866,36.2386,8700.0
2011-02-28 15:00:00,48.76,48.76,48.71,48.71,12700.0,36.2312,36.2312,36.194,36.194,12700.0
2011-02-28 15:10:00,48.72,48.76,48.72,48.76,8100.0,36.2014,36.2312,36.2014,36.2312,8100.0
2011-02-28 15:20:00,48.77,48.78,48.76,48.76,19400.0,36.2386,36.246,36.2312,36.2312,19400.0
2011-02-28 15:30:00,48.77,48.82,48.77,48.8,31400.0,36.2386,36.2757,36.2386,36.2609,31400.0
2011-02-28 15:40:00,48.79,48.8,48.77,48.77,23500.0,36.2535,36.2609,36.2386,36.2386,23500.0
2011-02-28 15:50:00,48.76,48.87,48.76,48.8,44500.0,36.2312,36.3129,36.2312,36.2609,44500.0
2011-03-01 09:30:00,49.03,49.08,48.97,48.97,16100.0,36.4318,36.4689,36.3872,36.3872,16100.0
2011-03-01 09:40:00,48.93,48.95,48.85,48.95,1200.0,36.3575,36.3723,36.298,36.3723,1200.0
2011-03-01 09:50:00,48.95,48.95,48.9,48.9,500.0,36.3723,36.3723,36.3352,36.3352,500.0
2011-03-01 10:00:00,48.81,48.96,48.74,48.74,3100.0,36.2683,36.3798,36.2163,36.2163,3100.0
2011-03-01 10:10:00,48.68,48.73,48.65,48.65,45400.0,36.1717,36.2089,36.1494,36.1494,45400.0
2011-03-01 10:20:00,48.65,48.66,48.55,48.56,41300.0,36.1494,36.1569,36.0751,36.0825,41300.0
2011-03-01 10:30:00,48.5,48.57,48.5,48.5,10200.0,36.038,36.09,36.038,36.038,10200.0
2011-03-01 10:40:00,48.61,48.63,48.61,48.63,800.0,36.1197,36.1346,36.1197,36.1346,800.0
2011-03-01 10:50:00,48.66,48.73,48.64,48.7,6200.0,36.1569,36.2089,36.142,36.1866,6200.0
2011-03-01 11:00:00,48.72,48.75,48.71,48.72,1100.0,36.2014,36.2237,36.194,36.2014,1100.0
2011-03-01 11:10:00,48.73,48.73,48.7,48.71,1000.0,36.2089,36.2089,36.1866,36.194,1000.0
2011-03-01 11:20:00,48.67,48.68,48.6,48.6,18600.0,36.1643,36.1717,36.1123,36.1123,18600.0
2011-03-01 11:30:00,48.59,48.6,48.51,48.6,18000.0,36.1048,36.1123,36.0454,36.1123,18000.0
2011-03-01 11:40:00,48.6,48.6,48.57,48.57,9500.0,36.1123,36.1123,36.09,36.09,9500.0
2011-03-01 11:50:00,48.53,48.55,48.48,48.48,6800.0,36.0603,36.0751,36.0231,36.0231,6800.0
2011-03-01 12:00:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-03-01 12:10:00,48.46,48.46,48.44,48.44,1000.0,36.0082,36.0082,35.9934,35.9934,1000.0
2011-03-01 12:20:00,48.46,48.48,48.46,48.48,1300.0,36.0082,36.0231,36.0082,36.0231,1300.0
2011-03-01 12:30:00,48.48,48.48,48.48,48.48,0.0,36.0231,36.0231,36.0231,36.0231,0.0
2011-03-01 12:40:00,48.46,48.5,48.45,48.45,2900.0,36.0082,36.038,36.0008,36.0008,2900.0
2011-03-01 12:50:00,48.43,48.46,48.4,48.41,1900.0,35.986,36.0082,35.9637,35.9711,1900.0
2011-03-01 13:00:00,48.42,48.42,48.36,48.36,500.0,35.9785,35.9785,35.9339,35.9339,500.0
2011-03-01 13:10:00,48.46,48.46,48.44,48.44,600.0,36.0082,36.0082,35.9934,35.9934,600.0
2011-03-01 13:20:00,48.4,48.41,48.35,48.41,5000.0,35.9637,35.9711,35.9265,35.9711,5000.0
2011-03-01 13:30:00,48.33,48.34,48.33,48.33,500.0,35.9116,35.9191,35.9116,35.9116,500.0
2011-03-01 13:40:00,48.37,48.37,48.33,48.33,1300.0,35.9414,35.9414,35.9116,35.9116,1300.0
2011-03-01 13:50:00,48.33,48.33,48.33,48.33,0.0,35.9116,35.9116,35.9116,35.9116,0.0
2011-03-01 14:00:00,48.31,48.31,48.31,48.31,400.0,35.8968,35.8968,35.8968,35.8968,400.0
2011-03-01 14:10:00,48.3,48.3,48.22,48.25,11000.0,35.8894,35.8894,35.8299,35.8522,11000.0
2011-03-01 14:20:00,48.2,48.2,48.19,48.19,4000.0,35.8151,35.8151,35.8076,35.8076,4000.0
2011-03-01 14:30:00,48.19,48.2,48.13,48.2,8500.0,35.8076,35.8151,35.763,35.8151,8500.0
2011-03-01 14:40:00,48.16,48.19,48.14,48.19,3800.0,35.7853,35.8076,35.7705,35.8076,3800.0
2011-03-01 14:50:00,48.21,48.24,48.19,48.22,1400.0,35.8225,35.8448,35.8076,35.8299,1400.0
2011-03-01 15:00:00,48.19,48.2,48.13,48.13,1200.0,35.8076,35.8151,35.763,35.763,1200.0
2011-03-01 15:10:00,48.11,48.24,48.11,48.24,900.0,35.7482,35.8448,35.7482,35.8448,900.0
2011-03-01 15:20:00,48.24,48.24,48.21,48.23,2400.0,35.8448,35.8448,35.8225,35.8373,2400.0
2011-03-01 15:30:00,48.25,48.25,48.19,48.2,19000.0,35.8522,35.8522,35.8076,35.8151,19000.0
2011-03-01 15:40:00,48.21,48.25,48.11,48.14,10000.0,35.8225,35.8522,35.7482,35.7705,10000.0
2011-03-01 15:50:00,48.13,48.15,48.1,48.11,17000.0,35.763,35.7779,35.7407,35.7482,17000.0
2011-03-02 09:30:00,48.26,48.26,48.21,48.21,1400.0,35.8596,35.8596,35.8225,35.8225,1400.0
2011-03-02 09:40:00,48.31,48.31,48.28,48.28,2100.0,35.8968,35.8968,35.8745,35.8745,2100.0
2011-03-02 09:50:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-03-02 10:00:00,48.42,48.43,48.4,48.41,2200.0,35.9785,35.986,35.9637,35.9711,2200.0
2011-03-02 10:10:00,48.38,48.38,48.33,48.36,4000.0,35.9488,35.9488,35.9116,35.9339,4000.0
2011-03-02 10:20:00,48.41,48.43,48.36,48.36,3200.0,35.9711,35.986,35.9339,35.9339,3200.0
2011-03-02 10:30:00,48.35,48.51,48.35,48.51,11000.0,35.9265,36.0454,35.9265,36.0454,11000.0
2011-03-02 10:40:00,48.51,48.53,48.5,48.51,1100.0,36.0454,36.0603,36.038,36.0454,1100.0
2011-03-02 10:50:00,48.53,48.53,48.5,48.5,10400.0,36.0603,36.0603,36.038,36.038,10400.0
2011-03-02 11:00:00,48.52,48.55,48.52,48.52,3000.0,36.0528,36.0751,36.0528,36.0528,3000.0
2011-03-02 11:10:00,48.5,48.5,48.45,48.45,8200.0,36.038,36.038,36.0008,36.0008,8200.0
2011-03-02 11:20:00,48.46,48.49,48.41,48.41,12800.0,36.0082,36.0305,35.9711,35.9711,12800.0
2011-03-02 11:30:00,48.4,48.41,48.35,48.36,700.0,35.9637,35.9711,35.9265,35.9339,700.0
2011-03-02 11:40:00,48.32,48.32,48.25,48.25,1300.0,35.9042,35.9042,35.8522,35.8522,1300.0
2011-03-02 11:50:00,48.26,48.3,48.25,48.25,15600.0,35.8596,35.8894,35.8522,35.8522,15600.0
2011-03-02 12:00:00,48.2,48.23,48.16,48.23,7500.0,35.8151,35.8373,35.7853,35.8373,7500.0
2011-03-02 12:10:00,48.28,48.28,48.24,48.24,1700.0,35.8745,35.8745,35.8448,35.8448,1700.0
2011-03-02 12:20:00,48.31,48.33,48.29,48.3,2100.0,35.8968,35.9116,35.8819,35.8894,2100.0
2011-03-02 12:30:00,48.34,48.37,48.34,48.37,300.0,35.9191,35.9414,35.9191,35.9414,300.0
2011-03-02 12:40:00,48.4,48.4,48.39,48.4,2300.0,35.9637,35.9637,35.9562,35.9637,2300.0
2011-03-02 12:50:00,48.4,48.4,48.4,48.4,0.0,35.9637,35.9637,35.9637,35.9637,0.0
2011-03-02 13:00:00,48.43,48.43,48.43,48.43,100.0,35.986,35.986,35.986,35.986,100.0
2011-03-02 13:10:00,48.39,48.39,48.35,48.37,400.0,35.9562,35.9562,35.9265,35.9414,400.0
2011-03-02 13:20:00,48.37,48.42,48.37,48.42,1800.0,35.9414,35.9785,35.9414,35.9785,1800.0
2011-03-02 13:30:00,48.33,48.33,48.33,48.33,6300.0,35.9116,35.9116,35.9116,35.9116,6300.0
2011-03-02 13:40:00,48.33,48.33,47.89,48.26,390400.0,35.9116,35.9116,35.5847,35.8596,390400.0
2011-03-02 13:50:00,48.28,48.3,48.27,48.27,9400.0,35.8745,35.8894,35.8671,35.8671,9400.0
2011-03-02 14:00:00,48.25,48.31,48.23,48.28,2500.0,35.8522,35.8968,35.8373,35.8745,2500.0
2011-03-02 14:10:00,48.3,48.36,48.28,48.28,11400.0,35.8894,35.9339,35.8745,35.8745,11400.0
2011-03-02 14:20:00,48.32,48.32,48.27,48.27,900.0,35.9042,35.9042,35.8671,35.8671,900.0
2011-03-02 14:30:00,48.29,48.37,48.29,48.34,1000.0,35.8819,35.9414,35.8819,35.9191,1000.0
2011-03-02 14:40:00,48.35,48.42,48.35,48.42,5900.0,35.9265,35.9785,35.9265,35.9785,5900.0
2011-03-02 14:50:00,48.39,48.39,48.39,48.39,100.0,35.9562,35.9562,35.9562,35.9562,100.0
2011-03-02 15:00:00,48.42,48.44,48.42,48.44,1200.0,35.9785,35.9934,35.9785,35.9934,1200.0
2011-03-02 15:10:00,48.43,48.43,48.39,48.39,2900.0,35.986,35.986,35.9562,35.9562,2900.0
2011-03-02 15:20:00,48.4,48.4,48.36,48.36,2600.0,35.9637,35.9637,35.9339,35.9339,2600.0
2011-03-02 15:30:00,48.37,48.37,48.35,48.35,800.0,35.9414,35.9414,35.9265,35.9265,800.0
2011-03-02 15:40:00,48.37,48.37,48.35,48.35,1100.0,35.9414,35.9414,35.9265,35.9265,1100.0
2011-03-02 15:50:00,48.36,48.36,48.25,48.31,180400.0,35.9339,35.9339,35.8522,35.8968,180400.0
2011-03-03 09:30:00,48.68,48.89,48.68,48.78,28700.0,36.1717,36.3278,36.1717,36.246,28700.0
2011-03-03 09:40:00,48.78,48.85,48.78,48.83,5000.0,36.246,36.298,36.246,36.2832,5000.0
2011-03-03 09:50:00,48.79,48.8,48.79,48.8,2000.0,36.2535,36.2609,36.2535,36.2609,2000.0
2011-03-03 10:00:00,48.8,48.8,48.74,48.74,6100.0,36.2609,36.2609,36.2163,36.2163,6100.0
2011-03-03 10:10:00,48.78,48.8,48.78,48.8,1800.0,36.246,36.2609,36.246,36.2609,1800.0
2011-03-03 10:20:00,48.73,48.73,48.69,48.69,2900.0,36.2089,36.2089,36.1791,36.1791,2900.0
2011-03-03 10:30:00,48.65,48.68,48.63,48.67,1700.0,36.1494,36.1717,36.1346,36.1643,1700.0
2011-03-03 10:40:00,48.78,48.78,48.76,48.76,12000.0,36.246,36.246,36.2312,36.2312,12000.0
2011-03-03 10:50:00,48.79,48.79,48.79,48.79,100.0,36.2535,36.2535,36.2535,36.2535,100.0
2011-03-03 11:00:00,48.81,48.82,48.78,48.78,1900.0,36.2683,36.2757,36.246,36.246,1900.0
2011-03-03 11:10:00,48.8,48.8,48.8,48.8,1700.0,36.2609,36.2609,36.2609,36.2609,1700.0
2011-03-03 11:20:00,48.83,48.83,48.79,48.79,6200.0,36.2832,36.2832,36.2535,36.2535,6200.0
2011-03-03 11:30:00,48.81,48.81,48.8,48.8,1200.0,36.2683,36.2683,36.2609,36.2609,1200.0
2011-03-03 11:40:00,48.76,48.81,48.76,48.81,400.0,36.2312,36.2683,36.2312,36.2683,400.0
2011-03-03 11:50:00,48.8,48.87,48.8,48.87,200.0,36.2609,36.3129,36.2609,36.3129,200.0
2011-03-03 12:00:00,48.87,48.88,48.87,48.88,2000.0,36.3129,36.3203,36.3129,36.3203,2000.0
2011-03-03 12:10:00,48.87,48.87,48.87,48.87,100.0,36.3129,36.3129,36.3129,36.3129,100.0
2011-03-03 12:20:00,48.88,48.88,48.88,48.88,200.0,36.3203,36.3203,36.3203,36.3203,200.0
2011-03-03 12:30:00,48.87,48.87,48.86,48.86,400.0,36.3129,36.3129,36.3055,36.3055,400.0
2011-03-03 12:40:00,48.88,48.9,48.86,48.9,7300.0,36.3203,36.3352,36.3055,36.3352,7300.0
2011-03-03 12:50:00,48.91,48.93,48.91,48.93,3900.0,36.3426,36.3575,36.3426,36.3575,3900.0
2011-03-03 13:00:00,48.94,48.95,48.91,48.91,2100.0,36.3649,36.3723,36.3426,36.3426,2100.0
2011-03-03 13:10:00,48.92,48.94,48.92,48.94,900.0,36.35,36.3649,36.35,36.3649,900.0
2011-03-03 13:20:00,48.94,48.96,48.93,48.93,800.0,36.3649,36.3798,36.3575,36.3575,800.0
2011-03-03 13:30:00,48.9,48.9,48.9,48.9,500.0,36.3352,36.3352,36.3352,36.3352,500.0
2011-03-03 13:40:00,48.92,48.93,48.92,48.93,300.0,36.35,36.3575,36.35,36.3575,300.0
2011-03-03 13:50:00,48.95,48.95,48.95,48.95,100.0,36.3723,36.3723,36.3723,36.3723,100.0
2011-03-03 14:00:00,48.97,48.97,48.96,48.96,300.0,36.3872,36.3872,36.3798,36.3798,300.0
2011-03-03 14:10:00,48.98,49.01,48.98,49.01,400.0,36.3946,36.4169,36.3946,36.4169,400.0
2011-03-03 14:20:00,48.99,48.99,48.97,48.97,1200.0,36.4021,36.4021,36.3872,36.3872,1200.0
2011-03-03 14:30:00,48.97,49.02,48.97,49.0,700.0,36.3872,36.4244,36.3872,36.4095,700.0
2011-03-03 14:40:00,49.01,49.02,49.01,49.02,1700.0,36.4169,36.4244,36.4169,36.4244,1700.0
2011-03-03 14:50:00,49.02,49.02,49.02,49.02,0.0,36.4244,36.4244,36.4244,36.4244,0.0
2011-03-03 15:00:00,49.07,49.07,49.05,49.06,500.0,36.4615,36.4615,36.4466,36.4541,500.0
2011-03-03 15:10:00,49.03,49.04,49.03,49.03,400.0,36.4318,36.4392,36.4318,36.4318,400.0
2011-03-03 15:20:00,49.04,49.04,49.04,49.04,1600.0,36.4392,36.4392,36.4392,36.4392,1600.0
2011-03-03 15:30:00,49.02,49.02,49.01,49.02,2100.0,36.4244,36.4244,36.4169,36.4244,2100.0
2011-03-03 15:40:00,49.05,49.06,49.03,49.05,2400.0,36.4466,36.4541,36.4318,36.4466,2400.0
2011-03-03 15:50:00,49.05,49.15,49.04,49.11,173300.0,36.4466,36.5209,36.4392,36.4912,173300.0
2011-03-04 09:30:00,49.09,49.09,49.0,49.03,14800.0,36.4764,36.4764,36.4095,36.4318,14800.0
2011-03-04 09:40:00,49.08,49.08,49.0,49.02,8900.0,36.4689,36.4689,36.4095,36.4244,8900.0
2011-03-04 09:50:00,49.05,49.05,49.0,49.02,3100.0,36.4466,36.4466,36.4095,36.4244,3100.0
2011-03-04 10:00:00,49.03,49.04,48.92,48.92,72000.0,36.4318,36.4392,36.35,36.35,72000.0
2011-03-04 10:10:00,48.89,48.89,48.81,48.82,15600.0,36.3278,36.3278,36.2683,36.2757,15600.0
2011-03-04 10:20:00,48.79,48.81,48.72,48.72,3500.0,36.2535,36.2683,36.2014,36.2014,3500.0
2011-03-04 10:30:00,48.8,48.81,48.79,48.81,3200.0,36.2609,36.2683,36.2535,36.2683,3200.0
2011-03-04 10:40:00,48.84,48.84,48.79,48.79,3000.0,36.2906,36.2906,36.2535,36.2535,3000.0
2011-03-04 10:50:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-03-04 11:00:00,48.84,48.85,48.8,48.8,1800.0,36.2906,36.298,36.2609,36.2609,1800.0
2011-03-04 11:10:00,48.73,48.75,48.73,48.75,2700.0,36.2089,36.2237,36.2089,36.2237,2700.0
2011-03-04 11:20:00,48.76,48.79,48.76,48.79,2400.0,36.2312,36.2535,36.2312,36.2535,2400.0
2011-03-04 11:30:00,48.77,48.82,48.74,48.82,10700.0,36.2386,36.2757,36.2163,36.2757,10700.0
2011-03-04 11:40:00,48.83,48.83,48.78,48.78,1300.0,36.2832,36.2832,36.246,36.246,1300.0
2011-03-04 11:50:00,48.8,48.8,48.65,48.65,2200.0,36.2609,36.2609,36.1494,36.1494,2200.0
2011-03-04 12:00:00,48.67,48.67,48.61,48.63,1600.0,36.1643,36.1643,36.1197,36.1346,1600.0
2011-03-04 12:10:00,48.6,48.6,48.55,48.57,1400.0,36.1123,36.1123,36.0751,36.09,1400.0
2011-03-04 12:20:00,48.56,48.56,48.5,48.52,7000.0,36.0825,36.0825,36.038,36.0528,7000.0
2011-03-04 12:30:00,48.52,48.52,48.52,48.52,0.0,36.0528,36.0528,36.0528,36.0528,0.0
2011-03-04 12:40:00,48.54,48.57,48.54,48.57,15000.0,36.0677,36.09,36.0677,36.09,15000.0
2011-03-04 12:50:00,48.57,48.58,48.57,48.58,4200.0,36.09,36.0974,36.09,36.0974,4200.0
2011-03-04 13:00:00,48.56,48.56,48.56,48.56,400.0,36.0825,36.0825,36.0825,36.0825,400.0
2011-03-04 13:10:00,48.56,48.56,48.56,48.56,0.0,36.0825,36.0825,36.0825,36.0825,0.0
2011-03-04 13:20:00,48.56,48.56,48.56,48.56,1000.0,36.0825,36.0825,36.0825,36.0825,1000.0
2011-03-04 13:30:00,48.57,48.65,48.57,48.65,2200.0,36.09,36.1494,36.09,36.1494,2200.0
2011-03-04 13:40:00,48.64,48.64,48.54,48.54,2200.0,36.142,36.142,36.0677,36.0677,2200.0
2011-03-04 13:50:00,48.53,48.54,48.51,48.54,3400.0,36.0603,36.0677,36.0454,36.0677,3400.0
2011-03-04 14:00:00,48.53,48.55,48.5,48.5,500.0,36.0603,36.0751,36.038,36.038,500.0
2011-03-04 14:10:00,48.51,48.56,48.5,48.52,700.0,36.0454,36.0825,36.038,36.0528,700.0
2011-03-04 14:20:00,48.52,48.58,48.52,48.58,800.0,36.0528,36.0974,36.0528,36.0974,800.0
2011-03-04 14:30:00,48.56,48.59,48.55,48.57,800.0,36.0825,36.1048,36.0751,36.09,800.0
2011-03-04 14:40:00,48.56,48.6,48.56,48.57,1800.0,36.0825,36.1123,36.0825,36.09,1800.0
2011-03-04 14:50:00,48.58,48.63,48.58,48.63,1600.0,36.0974,36.1346,36.0974,36.1346,1600.0
2011-03-04 15:00:00,48.69,48.7,48.68,48.69,2800.0,36.1791,36.1866,36.1717,36.1791,2800.0
2011-03-04 15:10:00,48.68,48.68,48.54,48.57,67700.0,36.1717,36.1717,36.0677,36.09,67700.0
2011-03-04 15:20:00,48.55,48.57,48.45,48.5,122100.0,36.0751,36.09,36.0008,36.038,122100.0
2011-03-04 15:30:00,48.48,48.48,48.47,48.48,500.0,36.0231,36.0231,36.0157,36.0231,500.0
2011-03-04 15:40:00,48.52,48.69,48.52,48.64,1300.0,36.0528,36.1791,36.0528,36.142,1300.0
2011-03-04 15:50:00,48.66,48.75,48.66,48.71,2300.0,36.1569,36.2237,36.1569,36.194,2300.0
2011-03-07 09:30:00,49.04,49.04,48.89,48.95,6700.0,36.4392,36.4392,36.3278,36.3723,6700.0
2011-03-07 09:40:00,48.93,49.03,48.93,49.0,14300.0,36.3575,36.4318,36.3575,36.4095,14300.0
2011-03-07 09:50:00,49.0,49.0,48.99,48.99,23300.0,36.4095,36.4095,36.4021,36.4021,23300.0
2011-03-07 10:00:00,49.0,49.0,48.91,48.91,17700.0,36.4095,36.4095,36.3426,36.3426,17700.0
2011-03-07 10:10:00,48.91,48.91,48.82,48.84,8600.0,36.3426,36.3426,36.2757,36.2906,8600.0
2011-03-07 10:20:00,48.81,48.88,48.8,48.88,3800.0,36.2683,36.3203,36.2609,36.3203,3800.0
2011-03-07 10:30:00,48.86,48.86,48.72,48.72,10800.0,36.3055,36.3055,36.2014,36.2014,10800.0
2011-03-07 10:40:00,48.73,48.73,48.63,48.64,15200.0,36.2089,36.2089,36.1346,36.142,15200.0
2011-03-07 10:50:00,48.67,48.67,48.59,48.59,8300.0,36.1643,36.1643,36.1048,36.1048,8300.0
2011-03-07 11:00:00,48.58,48.58,48.5,48.56,8100.0,36.0974,36.0974,36.038,36.0825,8100.0
2011-03-07 11:10:00,48.57,48.57,48.5,48.56,15500.0,36.09,36.09,36.038,36.0825,15500.0
2011-03-07 11:20:00,48.54,48.54,48.44,48.45,2100.0,36.0677,36.0677,35.9934,36.0008,2100.0
2011-03-07 11:30:00,48.46,48.46,48.41,48.44,5400.0,36.0082,36.0082,35.9711,35.9934,5400.0
2011-03-07 11:40:00,48.46,48.46,48.31,48.32,3300.0,36.0082,36.0082,35.8968,35.9042,3300.0
2011-03-07 11:50:00,48.3,48.32,48.27,48.32,5100.0,35.8894,35.9042,35.8671,35.9042,5100.0
2011-03-07 12:00:00,48.31,48.35,48.27,48.35,9500.0,35.8968,35.9265,35.8671,35.9265,9500.0
2011-03-07 12:10:00,48.34,48.36,48.33,48.36,6700.0,35.9191,35.9339,35.9116,35.9339,6700.0
2011-03-07 12:20:00,48.29,48.37,48.26,48.26,14800.0,35.8819,35.9414,35.8596,35.8596,14800.0
2011-03-07 12:30:00,48.24,48.28,48.24,48.26,6500.0,35.8448,35.8745,35.8448,35.8596,6500.0
2011-03-07 12:40:00,48.25,48.26,48.23,48.24,5900.0,35.8522,35.8596,35.8373,35.8448,5900.0
2011-03-07 12:50:00,48.2,48.2,48.13,48.14,10000.0,35.8151,35.8151,35.763,35.7705,10000.0
2011-03-07 13:00:00,48.15,48.15,48.08,48.08,11200.0,35.7779,35.7779,35.7259,35.7259,11200.0
2011-03-07 13:10:00,48.08,48.16,48.05,48.15,6900.0,35.7259,35.7853,35.7036,35.7779,6900.0
2011-03-07 13:20:00,48.13,48.14,48.1,48.1,9000.0,35.763,35.7705,35.7407,35.7407,9000.0
2011-03-07 13:30:00,48.08,48.13,48.08,48.13,7300.0,35.7259,35.763,35.7259,35.763,7300.0
2011-03-07 13:40:00,48.13,48.17,48.11,48.14,9900.0,35.763,35.7928,35.7482,35.7705,9900.0
2011-03-07 13:50:00,48.14,48.14,48.08,48.08,16100.0,35.7705,35.7705,35.7259,35.7259,16100.0
2011-03-07 14:00:00,48.1,48.17,48.1,48.11,7400.0,35.7407,35.7928,35.7407,35.7482,7400.0
2011-03-07 14:10:00,48.09,48.19,48.06,48.19,8500.0,35.7333,35.8076,35.711,35.8076,8500.0
2011-03-07 14:20:00,48.17,48.2,48.13,48.14,8200.0,35.7928,35.8151,35.763,35.7705,8200.0
2011-03-07 14:30:00,48.15,48.17,48.11,48.13,20400.0,35.7779,35.7928,35.7482,35.763,20400.0
2011-03-07 14:40:00,48.1,48.17,48.08,48.15,11900.0,35.7407,35.7928,35.7259,35.7779,11900.0
2011-03-07 14:50:00,48.13,48.16,48.11,48.16,16700.0,35.763,35.7853,35.7482,35.7853,16700.0
2011-03-07 15:00:00,48.14,48.15,48.11,48.15,17900.0,35.7705,35.7779,35.7482,35.7779,17900.0
2011-03-07 15:10:00,48.16,48.25,48.16,48.25,18900.0,35.7853,35.8522,35.7853,35.8522,18900.0
2011-03-07 15:20:00,48.23,48.26,48.18,48.24,20500.0,35.8373,35.8596,35.8002,35.8448,20500.0
2011-03-07 15:30:00,48.24,48.3,48.24,48.3,11600.0,35.8448,35.8894,35.8448,35.8894,11600.0
2011-03-07 15:40:00,48.3,48.32,48.26,48.27,22800.0,35.8894,35.9042,35.8596,35.8671,22800.0
2011-03-07 15:50:00,48.25,48.25,48.15,48.16,46500.0,35.8522,35.8522,35.7779,35.7853,46500.0
2011-03-08 09:30:00,48.18,48.22,48.11,48.11,33000.0,35.8002,35.8299,35.7482,35.7482,33000.0
2011-03-08 09:40:00,48.09,48.09,48.02,48.02,1500.0,35.7333,35.7333,35.6813,35.6813,1500.0
2011-03-08 09:50:00,48.15,48.21,48.14,48.21,25500.0,35.7779,35.8225,35.7705,35.8225,25500.0
2011-03-08 10:00:00,48.3,48.3,48.27,48.27,1200.0,35.8894,35.8894,35.8671,35.8671,1200.0
2011-03-08 10:10:00,48.3,48.47,48.3,48.45,4500.0,35.8894,36.0157,35.8894,36.0008,4500.0
2011-03-08 10:20:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-08 10:30:00,48.41,48.45,48.37,48.42,4600.0,35.9711,36.0008,35.9414,35.9785,4600.0
2011-03-08 10:40:00,48.38,48.41,48.36,48.41,900.0,35.9488,35.9711,35.9339,35.9711,900.0
2011-03-08 10:50:00,48.47,48.49,48.47,48.49,1100.0,36.0157,36.0305,36.0157,36.0305,1100.0
2011-03-08 11:00:00,48.43,48.44,48.41,48.43,1100.0,35.986,35.9934,35.9711,35.986,1100.0
2011-03-08 11:10:00,48.41,48.44,48.41,48.42,8200.0,35.9711,35.9934,35.9711,35.9785,8200.0
2011-03-08 11:20:00,48.5,48.56,48.5,48.56,900.0,36.038,36.0825,36.038,36.0825,900.0
2011-03-08 11:30:00,48.56,48.58,48.56,48.57,700.0,36.0825,36.0974,36.0825,36.09,700.0
2011-03-08 11:40:00,48.58,48.62,48.58,48.61,6500.0,36.0974,36.1271,36.0974,36.1197,6500.0
2011-03-08 11:50:00,48.62,48.66,48.62,48.66,1300.0,36.1271,36.1569,36.1271,36.1569,1300.0
2011-03-08 12:00:00,48.68,48.68,48.67,48.67,500.0,36.1717,36.1717,36.1643,36.1643,500.0
2011-03-08 12:10:00,48.66,48.67,48.66,48.67,1700.0,36.1569,36.1643,36.1569,36.1643,1700.0
2011-03-08 12:20:00,48.67,48.67,48.67,48.67,0.0,36.1643,36.1643,36.1643,36.1643,0.0
2011-03-08 12:30:00,48.62,48.65,48.62,48.65,200.0,36.1271,36.1494,36.1271,36.1494,200.0
2011-03-08 12:40:00,48.63,48.63,48.58,48.58,900.0,36.1346,36.1346,36.0974,36.0974,900.0
2011-03-08 12:50:00,48.58,48.6,48.58,48.59,1300.0,36.0974,36.1123,36.0974,36.1048,1300.0
2011-03-08 13:00:00,48.63,48.64,48.63,48.63,5000.0,36.1346,36.142,36.1346,36.1346,5000.0
2011-03-08 13:10:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-03-08 13:20:00,48.61,48.61,48.61,48.61,200.0,36.1197,36.1197,36.1197,36.1197,200.0
2011-03-08 13:30:00,48.61,48.63,48.61,48.63,200.0,36.1197,36.1346,36.1197,36.1346,200.0
2011-03-08 13:40:00,48.61,48.61,48.59,48.61,1400.0,36.1197,36.1197,36.1048,36.1197,1400.0
2011-03-08 13:50:00,48.61,48.61,48.61,48.61,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2011-03-08 14:00:00,48.61,48.61,48.54,48.56,3900.0,36.1197,36.1197,36.0677,36.0825,3900.0
2011-03-08 14:10:00,48.53,48.54,48.48,48.53,12200.0,36.0603,36.0677,36.0231,36.0603,12200.0
2011-03-08 14:20:00,48.54,48.54,48.53,48.54,600.0,36.0677,36.0677,36.0603,36.0677,600.0
2011-03-08 14:30:00,48.5,48.5,48.5,48.5,300.0,36.038,36.038,36.038,36.038,300.0
2011-03-08 14:40:00,48.56,48.61,48.56,48.6,2300.0,36.0825,36.1197,36.0825,36.1123,2300.0
2011-03-08 14:50:00,48.6,48.61,48.6,48.61,2300.0,36.1123,36.1197,36.1123,36.1197,2300.0
2011-03-08 15:00:00,48.6,48.6,48.57,48.58,500.0,36.1123,36.1123,36.09,36.0974,500.0
2011-03-08 15:10:00,48.58,48.61,48.58,48.6,1200.0,36.0974,36.1197,36.0974,36.1123,1200.0
2011-03-08 15:20:00,48.6,48.62,48.55,48.62,15500.0,36.1123,36.1271,36.0751,36.1271,15500.0
2011-03-08 15:30:00,48.6,48.66,48.6,48.64,43100.0,36.1123,36.1569,36.1123,36.142,43100.0
2011-03-08 15:40:00,48.65,48.68,48.61,48.63,42700.0,36.1494,36.1717,36.1197,36.1346,42700.0
2011-03-08 15:50:00,48.63,48.64,48.56,48.56,47100.0,36.1346,36.142,36.0825,36.0825,47100.0
2011-03-09 09:30:00,48.61,48.61,48.5,48.5,3400.0,36.1197,36.1197,36.038,36.038,3400.0
2011-03-09 09:40:00,48.4,48.4,48.37,48.37,11000.0,35.9637,35.9637,35.9414,35.9414,11000.0
2011-03-09 09:50:00,48.42,48.45,48.41,48.45,1600.0,35.9785,36.0008,35.9711,36.0008,1600.0
2011-03-09 10:00:00,48.45,48.46,48.38,48.45,10800.0,36.0008,36.0082,35.9488,36.0008,10800.0
2011-03-09 10:10:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-03-09 10:20:00,48.56,48.63,48.55,48.62,2100.0,36.0825,36.1346,36.0751,36.1271,2100.0
2011-03-09 10:30:00,48.65,48.66,48.57,48.58,1800.0,36.1494,36.1569,36.09,36.0974,1800.0
2011-03-09 10:40:00,48.55,48.55,48.5,48.52,2400.0,36.0751,36.0751,36.038,36.0528,2400.0
2011-03-09 10:50:00,48.52,48.52,48.37,48.4,26000.0,36.0528,36.0528,35.9414,35.9637,26000.0
2011-03-09 11:00:00,48.37,48.45,48.37,48.44,21400.0,35.9414,36.0008,35.9414,35.9934,21400.0
2011-03-09 11:10:00,48.43,48.47,48.42,48.44,25500.0,35.986,36.0157,35.9785,35.9934,25500.0
2011-03-09 11:20:00,48.48,48.5,48.45,48.46,37400.0,36.0231,36.038,36.0008,36.0082,37400.0
2011-03-09 11:30:00,48.46,48.49,48.38,48.49,3400.0,36.0082,36.0305,35.9488,36.0305,3400.0
2011-03-09 11:40:00,48.48,48.49,48.46,48.49,3300.0,36.0231,36.0305,36.0082,36.0305,3300.0
2011-03-09 11:50:00,48.5,48.57,48.5,48.57,900.0,36.038,36.09,36.038,36.09,900.0
2011-03-09 12:00:00,48.57,48.64,48.57,48.61,4400.0,36.09,36.142,36.09,36.1197,4400.0
2011-03-09 12:10:00,48.61,48.63,48.6,48.63,1900.0,36.1197,36.1346,36.1123,36.1346,1900.0
2011-03-09 12:20:00,48.62,48.63,48.54,48.54,14000.0,36.1271,36.1346,36.0677,36.0677,14000.0
2011-03-09 12:30:00,48.53,48.55,48.5,48.54,10400.0,36.0603,36.0751,36.038,36.0677,10400.0
2011-03-09 12:40:00,48.52,48.52,48.5,48.5,600.0,36.0528,36.0528,36.038,36.038,600.0
2011-03-09 12:50:00,48.55,48.56,48.54,48.55,1600.0,36.0751,36.0825,36.0677,36.0751,1600.0
2011-03-09 13:00:00,48.55,48.55,48.49,48.53,3800.0,36.0751,36.0751,36.0305,36.0603,3800.0
2011-03-09 13:10:00,48.57,48.57,48.57,48.57,300.0,36.09,36.09,36.09,36.09,300.0
2011-03-09 13:20:00,48.54,48.54,48.54,48.54,100.0,36.0677,36.0677,36.0677,36.0677,100.0
2011-03-09 13:30:00,48.52,48.52,48.52,48.52,3800.0,36.0528,36.0528,36.0528,36.0528,3800.0
2011-03-09 13:40:00,48.53,48.53,48.49,48.52,1600.0,36.0603,36.0603,36.0305,36.0528,1600.0
2011-03-09 13:50:00,48.48,48.51,48.48,48.51,2100.0,36.0231,36.0454,36.0231,36.0454,2100.0
2011-03-09 14:00:00,48.53,48.56,48.52,48.54,4000.0,36.0603,36.0825,36.0528,36.0677,4000.0
2011-03-09 14:10:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:20:00,48.54,48.54,48.54,48.54,0.0,36.0677,36.0677,36.0677,36.0677,0.0
2011-03-09 14:30:00,48.49,48.49,48.47,48.48,400.0,36.0305,36.0305,36.0157,36.0231,400.0
2011-03-09 14:40:00,48.5,48.52,48.5,48.52,700.0,36.038,36.0528,36.038,36.0528,700.0
2011-03-09 14:50:00,48.52,48.59,48.52,48.59,8100.0,36.0528,36.1048,36.0528,36.1048,8100.0
2011-03-09 15:00:00,48.56,48.58,48.56,48.56,10500.0,36.0825,36.0974,36.0825,36.0825,10500.0
2011-03-09 15:10:00,48.58,48.58,48.58,48.58,200.0,36.0974,36.0974,36.0974,36.0974,200.0
2011-03-09 15:20:00,48.56,48.6,48.56,48.57,5900.0,36.0825,36.1123,36.0825,36.09,5900.0
2011-03-09 15:30:00,48.57,48.57,48.52,48.52,400.0,36.09,36.09,36.0528,36.0528,400.0
2011-03-09 15:40:00,48.54,48.54,48.52,48.54,1800.0,36.0677,36.0677,36.0528,36.0677,1800.0
2011-03-09 15:50:00,48.55,48.59,48.55,48.58,3400.0,36.0751,36.1048,36.0751,36.0974,3400.0
2011-03-10 09:30:00,47.88,47.88,47.61,47.64,23600.0,35.5773,35.5773,35.3767,35.3989,23600.0
2011-03-10 09:40:00,47.61,47.64,47.61,47.64,3900.0,35.3767,35.3989,35.3767,35.3989,3900.0
2011-03-10 09:50:00,47.68,47.73,47.68,47.73,10000.0,35.4287,35.4658,35.4287,35.4658,10000.0
2011-03-10 10:00:00,47.65,47.65,47.52,47.52,2300.0,35.4064,35.4064,35.3098,35.3098,2300.0
2011-03-10 10:10:00,47.55,47.6,47.55,47.6,9400.0,35.3321,35.3692,35.3321,35.3692,9400.0
2011-03-10 10:20:00,47.65,47.65,47.6,47.6,1900.0,35.4064,35.4064,35.3692,35.3692,1900.0
2011-03-10 10:30:00,47.59,47.59,47.54,47.54,6900.0,35.3618,35.3618,35.3246,35.3246,6900.0
2011-03-10 10:40:00,47.55,47.66,47.55,47.63,6900.0,35.3321,35.4138,35.3321,35.3915,6900.0
2011-03-10 10:50:00,47.62,47.68,47.61,47.68,600.0,35.3841,35.4287,35.3767,35.4287,600.0
2011-03-10 11:00:00,47.68,47.68,47.66,47.66,6000.0,35.4287,35.4287,35.4138,35.4138,6000.0
2011-03-10 11:10:00,47.6,47.67,47.6,47.67,1200.0,35.3692,35.4212,35.3692,35.4212,1200.0
2011-03-10 11:20:00,47.71,47.71,47.71,47.71,200.0,35.451,35.451,35.451,35.451,200.0
2011-03-10 11:30:00,47.66,47.72,47.66,47.72,2100.0,35.4138,35.4584,35.4138,35.4584,2100.0
2011-03-10 11:40:00,47.73,47.73,47.7,47.7,700.0,35.4658,35.4658,35.4435,35.4435,700.0
2011-03-10 11:50:00,47.72,47.78,47.71,47.78,900.0,35.4584,35.503,35.451,35.503,900.0
2011-03-10 12:00:00,47.73,47.73,47.73,47.73,6200.0,35.4658,35.4658,35.4658,35.4658,6200.0
2011-03-10 12:10:00,47.72,47.73,47.71,47.71,600.0,35.4584,35.4658,35.451,35.451,600.0
2011-03-10 12:20:00,47.74,47.74,47.72,47.72,300.0,35.4732,35.4732,35.4584,35.4584,300.0
2011-03-10 12:30:00,47.65,47.69,47.65,47.69,1700.0,35.4064,35.4361,35.4064,35.4361,1700.0
2011-03-10 12:40:00,47.69,47.69,47.69,47.69,0.0,35.4361,35.4361,35.4361,35.4361,0.0
2011-03-10 12:50:00,47.7,47.79,47.7,47.79,1000.0,35.4435,35.5104,35.4435,35.5104,1000.0
2011-03-10 13:00:00,47.76,47.78,47.76,47.78,200.0,35.4881,35.503,35.4881,35.503,200.0
2011-03-10 13:10:00,47.8,47.83,47.8,47.8,1100.0,35.5178,35.5401,35.5178,35.5178,1100.0
2011-03-10 13:20:00,47.8,47.8,47.66,47.66,1200.0,35.5178,35.5178,35.4138,35.4138,1200.0
2011-03-10 13:30:00,47.6,47.6,47.43,47.43,44400.0,35.3692,35.3692,35.2429,35.2429,44400.0
2011-03-10 13:40:00,47.51,47.58,47.51,47.57,11800.0,35.3023,35.3544,35.3023,35.3469,11800.0
2011-03-10 13:50:00,47.58,47.6,47.54,47.59,7700.0,35.3544,35.3692,35.3246,35.3618,7700.0
2011-03-10 14:00:00,47.6,47.64,47.59,47.63,4500.0,35.3692,35.3989,35.3618,35.3915,4500.0
2011-03-10 14:10:00,47.65,47.66,47.63,47.63,400.0,35.4064,35.4138,35.3915,35.3915,400.0
2011-03-10 14:20:00,47.64,47.64,47.59,47.59,2500.0,35.3989,35.3989,35.3618,35.3618,2500.0
2011-03-10 14:30:00,47.6,47.69,47.59,47.69,2400.0,35.3692,35.4361,35.3618,35.4361,2400.0
2011-03-10 14:40:00,47.7,47.7,47.65,47.65,1300.0,35.4435,35.4435,35.4064,35.4064,1300.0
2011-03-10 14:50:00,47.66,47.66,47.61,47.61,3700.0,35.4138,35.4138,35.3767,35.3767,3700.0
2011-03-10 15:00:00,47.6,47.6,47.55,47.55,7800.0,35.3692,35.3692,35.3321,35.3321,7800.0
2011-03-10 15:10:00,47.55,47.55,47.47,47.47,15400.0,35.3321,35.3321,35.2726,35.2726,15400.0
2011-03-10 15:20:00,47.48,47.53,47.47,47.48,17700.0,35.2801,35.3172,35.2726,35.2801,17700.0
2011-03-10 15:30:00,47.48,47.53,47.46,47.53,15600.0,35.2801,35.3172,35.2652,35.3172,15600.0
2011-03-10 15:40:00,47.55,47.61,47.55,47.56,28100.0,35.3321,35.3767,35.3321,35.3395,28100.0
2011-03-10 15:50:00,47.56,47.56,47.48,47.51,30000.0,35.3395,35.3395,35.2801,35.3023,30000.0
2011-03-11 09:30:00,47.29,47.37,47.25,47.37,5400.0,35.1389,35.1983,35.1092,35.1983,5400.0
2011-03-11 09:40:00,47.41,47.46,47.41,47.46,1200.0,35.228,35.2652,35.228,35.2652,1200.0
2011-03-11 09:50:00,47.36,47.4,47.35,47.4,12400.0,35.1909,35.2206,35.1835,35.2206,12400.0
2011-03-11 10:00:00,47.35,47.39,47.28,47.28,7800.0,35.1835,35.2132,35.1314,35.1314,7800.0
2011-03-11 10:10:00,47.32,47.45,47.31,47.45,3600.0,35.1612,35.2578,35.1537,35.2578,3600.0
2011-03-11 10:20:00,47.46,47.47,47.4,47.44,3100.0,35.2652,35.2726,35.2206,35.2503,3100.0
2011-03-11 10:30:00,47.39,47.42,47.37,47.42,7400.0,35.2132,35.2355,35.1983,35.2355,7400.0
2011-03-11 10:40:00,47.41,47.42,47.36,47.42,4400.0,35.228,35.2355,35.1909,35.2355,4400.0
2011-03-11 10:50:00,47.41,47.44,47.38,47.43,14900.0,35.228,35.2503,35.2057,35.2429,14900.0
2011-03-11 11:00:00,47.44,47.45,47.39,47.39,4800.0,35.2503,35.2578,35.2132,35.2132,4800.0
2011-03-11 11:10:00,47.41,47.44,47.36,47.41,4000.0,35.228,35.2503,35.1909,35.228,4000.0
2011-03-11 11:20:00,47.41,47.47,47.4,47.43,5000.0,35.228,35.2726,35.2206,35.2429,5000.0
2011-03-11 11:30:00,47.44,47.5,47.42,47.49,3600.0,35.2503,35.2949,35.2355,35.2875,3600.0
2011-03-11 11:40:00,47.5,47.59,47.5,47.59,14000.0,35.2949,35.3618,35.2949,35.3618,14000.0
2011-03-11 11:50:00,47.54,47.59,47.54,47.57,7300.0,35.3246,35.3618,35.3246,35.3469,7300.0
2011-03-11 12:00:00,47.6,47.64,47.6,47.64,1500.0,35.3692,35.3989,35.3692,35.3989,1500.0
2011-03-11 12:10:00,47.6,47.61,47.57,47.59,9500.0,35.3692,35.3767,35.3469,35.3618,9500.0
2011-03-11 12:20:00,47.62,47.65,47.62,47.65,1300.0,35.3841,35.4064,35.3841,35.4064,1300.0
2011-03-11 12:30:00,47.61,47.61,47.57,47.58,4400.0,35.3767,35.3767,35.3469,35.3544,4400.0
2011-03-11 12:40:00,47.6,47.61,47.56,47.59,2800.0,35.3692,35.3767,35.3395,35.3618,2800.0
2011-03-11 12:50:00,47.58,47.6,47.58,47.59,12600.0,35.3544,35.3692,35.3544,35.3618,12600.0
2011-03-11 13:00:00,47.55,47.56,47.55,47.55,1800.0,35.3321,35.3395,35.3321,35.3321,1800.0
2011-03-11 13:10:00,47.56,47.56,47.46,47.46,2500.0,35.3395,35.3395,35.2652,35.2652,2500.0
2011-03-11 13:20:00,47.5,47.52,47.5,47.51,400.0,35.2949,35.3098,35.2949,35.3023,400.0
2011-03-11 13:30:00,47.5,47.55,47.49,47.54,3400.0,35.2949,35.3321,35.2875,35.3246,3400.0
2011-03-11 13:40:00,47.52,47.52,47.52,47.52,1900.0,35.3098,35.3098,35.3098,35.3098,1900.0
2011-03-11 13:50:00,47.55,47.58,47.52,47.52,2600.0,35.3321,35.3544,35.3098,35.3098,2600.0
2011-03-11 14:00:00,47.53,47.53,47.52,47.52,900.0,35.3172,35.3172,35.3098,35.3098,900.0
2011-03-11 14:10:00,47.53,47.58,47.53,47.58,3000.0,35.3172,35.3544,35.3172,35.3544,3000.0
2011-03-11 14:20:00,47.62,47.64,47.61,47.62,3600.0,35.3841,35.3989,35.3767,35.3841,3600.0
2011-03-11 14:30:00,47.67,47.67,47.63,47.63,2100.0,35.4212,35.4212,35.3915,35.3915,2100.0
2011-03-11 14:40:00,47.66,47.69,47.66,47.68,4900.0,35.4138,35.4361,35.4138,35.4287,4900.0
2011-03-11 14:50:00,47.7,47.7,47.66,47.66,8600.0,35.4435,35.4435,35.4138,35.4138,8600.0
2011-03-11 15:00:00,47.66,47.75,47.66,47.72,5200.0,35.4138,35.4807,35.4138,35.4584,5200.0
2011-03-11 15:10:00,47.74,47.74,47.71,47.72,2900.0,35.4732,35.4732,35.451,35.4584,2900.0
2011-03-11 15:20:00,47.75,47.8,47.75,47.78,4300.0,35.4807,35.5178,35.4807,35.503,4300.0
2011-03-11 15:30:00,47.82,47.83,47.72,47.75,36400.0,35.5327,35.5401,35.4584,35.4807,36400.0
2011-03-11 15:40:00,47.72,47.78,47.7,47.7,41800.0,35.4584,35.503,35.4435,35.4435,41800.0
2011-03-11 15:50:00,47.7,47.74,47.64,47.65,6200.0,35.4435,35.4732,35.3989,35.4064,6200.0
2011-03-14 09:30:00,46.89,47.13,46.89,47.13,30400.0,34.8417,35.02,34.8417,35.02,30400.0
2011-03-14 09:40:00,47.11,47.14,47.03,47.14,13400.0,35.0051,35.0274,34.9457,35.0274,13400.0
2011-03-14 09:50:00,47.16,47.2,47.11,47.2,20700.0,35.0423,35.072,35.0051,35.072,20700.0
2011-03-14 10:00:00,47.19,47.2,47.13,47.13,16200.0,35.0646,35.072,35.02,35.02,16200.0
2011-03-14 10:10:00,47.12,47.12,47.07,47.1,37800.0,35.0126,35.0126,34.9754,34.9977,37800.0
2011-03-14 10:20:00,47.11,47.13,47.07,47.13,5000.0,35.0051,35.02,34.9754,35.02,5000.0
2011-03-14 10:30:00,47.02,47.02,46.93,46.98,25600.0,34.9383,34.9383,34.8714,34.9085,25600.0
2011-03-14 10:40:00,46.99,47.04,46.99,47.04,9300.0,34.916,34.9531,34.916,34.9531,9300.0
2011-03-14 10:50:00,47.1,47.1,46.96,46.96,8500.0,34.9977,34.9977,34.8937,34.8937,8500.0
2011-03-14 11:00:00,46.96,47.0,46.9,46.94,2100.0,34.8937,34.9234,34.8491,34.8788,2100.0
2011-03-14 11:10:00,46.92,46.92,46.76,46.77,11200.0,34.8639,34.8639,34.7451,34.7525,11200.0
2011-03-14 11:20:00,46.8,46.87,46.8,46.81,4700.0,34.7748,34.8268,34.7748,34.7822,4700.0
2011-03-14 11:30:00,46.8,46.81,46.76,46.81,800.0,34.7748,34.7822,34.7451,34.7822,800.0
2011-03-14 11:40:00,46.81,46.89,46.81,46.89,3900.0,34.7822,34.8417,34.7822,34.8417,3900.0
2011-03-14 11:50:00,46.83,46.83,46.81,46.83,4200.0,34.7971,34.7971,34.7822,34.7971,4200.0
2011-03-14 12:00:00,46.86,46.94,46.86,46.92,15000.0,34.8194,34.8788,34.8194,34.8639,15000.0
2011-03-14 12:10:00,46.88,46.88,46.84,46.86,4800.0,34.8342,34.8342,34.8045,34.8194,4800.0
2011-03-14 12:20:00,46.87,46.89,46.87,46.87,5000.0,34.8268,34.8417,34.8268,34.8268,5000.0
2011-03-14 12:30:00,46.89,46.89,46.81,46.81,16100.0,34.8417,34.8417,34.7822,34.7822,16100.0
2011-03-14 12:40:00,46.82,46.88,46.82,46.86,1000.0,34.7896,34.8342,34.7896,34.8194,1000.0
2011-03-14 12:50:00,46.88,46.88,46.85,46.88,600.0,34.8342,34.8342,34.8119,34.8342,600.0
2011-03-14 13:00:00,46.93,46.94,46.89,46.94,500.0,34.8714,34.8788,34.8417,34.8788,500.0
2011-03-14 13:10:00,46.97,47.0,46.97,46.97,1700.0,34.9011,34.9234,34.9011,34.9011,1700.0
2011-03-14 13:20:00,46.97,46.98,46.95,46.98,10400.0,34.9011,34.9085,34.8862,34.9085,10400.0
2011-03-14 13:30:00,46.96,46.96,46.9,46.9,1100.0,34.8937,34.8937,34.8491,34.8491,1100.0
2011-03-14 13:40:00,46.92,46.94,46.92,46.94,600.0,34.8639,34.8788,34.8639,34.8788,600.0
2011-03-14 13:50:00,46.94,46.99,46.93,46.96,3600.0,34.8788,34.916,34.8714,34.8937,3600.0
2011-03-14 14:00:00,46.95,47.02,46.95,47.02,1400.0,34.8862,34.9383,34.8862,34.9383,1400.0
2011-03-14 14:10:00,47.05,47.07,47.02,47.03,1200.0,34.9605,34.9754,34.9383,34.9457,1200.0
2011-03-14 14:20:00,47.02,47.12,47.01,47.07,9000.0,34.9383,35.0126,34.9308,34.9754,9000.0
2011-03-14 14:30:00,47.09,47.09,46.99,47.01,700.0,34.9903,34.9903,34.916,34.9308,700.0
2011-03-14 14:40:00,46.98,47.01,46.96,47.01,5600.0,34.9085,34.9308,34.8937,34.9308,5600.0
2011-03-14 14:50:00,46.98,46.98,46.96,46.98,2600.0,34.9085,34.9085,34.8937,34.9085,2600.0
2011-03-14 15:00:00,46.97,47.01,46.97,47.01,1300.0,34.9011,34.9308,34.9011,34.9308,1300.0
2011-03-14 15:10:00,47.02,47.11,47.02,47.11,3100.0,34.9383,35.0051,34.9383,35.0051,3100.0
2011-03-14 15:20:00,47.07,47.1,47.07,47.1,11000.0,34.9754,34.9977,34.9754,34.9977,11000.0
2011-03-14 15:30:00,47.09,47.1,47.08,47.1,2900.0,34.9903,34.9977,34.9828,34.9977,2900.0
2011-03-14 15:40:00,47.12,47.25,47.12,47.25,2300.0,35.0126,35.1092,35.0126,35.1092,2300.0
2011-03-14 15:50:00,47.19,47.23,47.19,47.2,3000.0,35.0646,35.0943,35.0646,35.072,3000.0
2011-03-15 09:30:00,45.28,45.48,45.25,45.44,117400.0,33.6453,33.794,33.6231,33.7642,117400.0
2011-03-15 09:40:00,45.49,45.74,45.46,45.74,40000.0,33.8014,33.9871,33.7791,33.9871,40000.0
2011-03-15 09:50:00,45.73,45.77,45.55,45.57,5200.0,33.9797,34.0094,33.846,33.8608,5200.0
2011-03-15 10:00:00,45.57,45.68,45.57,45.62,15500.0,33.8608,33.9426,33.8608,33.898,15500.0
2011-03-15 10:10:00,45.75,45.75,45.66,45.71,1800.0,33.9946,33.9946,33.9277,33.9649,1800.0
2011-03-15 10:20:00,45.69,45.97,45.69,45.97,74000.0,33.95,34.158,33.95,34.158,74000.0
2011-03-15 10:30:00,45.95,46.01,45.88,45.92,251200.0,34.1432,34.1878,34.0912,34.1209,251200.0
2011-03-15 10:40:00,45.98,46.0,45.96,45.98,50200.0,34.1655,34.1803,34.1506,34.1655,50200.0
2011-03-15 10:50:00,45.96,46.12,45.96,46.09,19200.0,34.1506,34.2695,34.1506,34.2472,19200.0
2011-03-15 11:00:00,46.07,46.07,45.96,45.97,2800.0,34.2324,34.2324,34.1506,34.158,2800.0
2011-03-15 11:10:00,45.99,46.06,45.98,46.06,3400.0,34.1729,34.2249,34.1655,34.2249,3400.0
2011-03-15 11:20:00,46.05,46.11,46.04,46.11,2600.0,34.2175,34.2621,34.2101,34.2621,2600.0
2011-03-15 11:30:00,46.1,46.16,46.08,46.14,19300.0,34.2546,34.2992,34.2398,34.2844,19300.0
2011-03-15 11:40:00,46.14,46.15,46.11,46.11,13500.0,34.2844,34.2918,34.2621,34.2621,13500.0
2011-03-15 11:50:00,46.12,46.14,46.03,46.14,2900.0,34.2695,34.2844,34.2026,34.2844,2900.0
2011-03-15 12:00:00,46.16,46.36,46.16,46.31,32000.0,34.2992,34.4478,34.2992,34.4107,32000.0
2011-03-15 12:10:00,46.34,46.34,46.3,46.3,1400.0,34.433,34.433,34.4033,34.4033,1400.0
2011-03-15 12:20:00,46.31,46.42,46.31,46.39,5800.0,34.4107,34.4924,34.4107,34.4701,5800.0
2011-03-15 12:30:00,46.38,46.38,46.23,46.24,19100.0,34.4627,34.4627,34.3512,34.3587,19100.0
2011-03-15 12:40:00,46.18,46.18,46.07,46.09,5600.0,34.3141,34.3141,34.2324,34.2472,5600.0
2011-03-15 12:50:00,46.08,46.18,46.08,46.17,2800.0,34.2398,34.3141,34.2398,34.3067,2800.0
2011-03-15 13:00:00,46.2,46.21,46.13,46.17,2200.0,34.3289,34.3364,34.2769,34.3067,2200.0
2011-03-15 13:10:00,46.1,46.14,46.06,46.06,1300.0,34.2546,34.2844,34.2249,34.2249,1300.0
2011-03-15 13:20:00,46.09,46.14,46.08,46.11,900.0,34.2472,34.2844,34.2398,34.2621,900.0
2011-03-15 13:30:00,46.1,46.16,46.1,46.16,1700.0,34.2546,34.2992,34.2546,34.2992,1700.0
2011-03-15 13:40:00,46.18,46.22,46.13,46.17,9400.0,34.3141,34.3438,34.2769,34.3067,9400.0
2011-03-15 13:50:00,46.17,46.23,46.17,46.23,2700.0,34.3067,34.3512,34.3067,34.3512,2700.0
2011-03-15 14:00:00,46.23,46.23,46.2,46.21,1400.0,34.3512,34.3512,34.3289,34.3364,1400.0
2011-03-15 14:10:00,46.22,46.29,46.13,46.13,17400.0,34.3438,34.3958,34.2769,34.2769,17400.0
2011-03-15 14:20:00,46.11,46.37,46.1,46.37,4700.0,34.2621,34.4553,34.2546,34.4553,4700.0
2011-03-15 14:30:00,46.35,46.37,46.31,46.34,1900.0,34.4404,34.4553,34.4107,34.433,1900.0
2011-03-15 14:40:00,46.36,46.47,46.36,46.44,5400.0,34.4478,34.5296,34.4478,34.5073,5400.0
2011-03-15 14:50:00,46.42,46.44,46.42,46.42,2300.0,34.4924,34.5073,34.4924,34.4924,2300.0
2011-03-15 15:00:00,46.41,46.52,46.41,46.49,28900.0,34.485,34.5667,34.485,34.5444,28900.0
2011-03-15 15:10:00,46.48,46.54,46.47,46.54,3000.0,34.537,34.5816,34.5296,34.5816,3000.0
2011-03-15 15:20:00,46.53,46.63,46.53,46.61,5500.0,34.5742,34.6485,34.5742,34.6336,5500.0
2011-03-15 15:30:00,46.58,46.59,46.52,46.58,8900.0,34.6113,34.6187,34.5667,34.6113,8900.0
2011-03-15 15:40:00,46.59,46.67,46.55,46.57,3500.0,34.6187,34.6782,34.589,34.6039,3500.0
2011-03-15 15:50:00,46.55,46.58,46.44,46.45,9100.0,34.589,34.6113,34.5073,34.5147,9100.0
2011-03-16 09:30:00,46.36,46.36,46.16,46.16,47000.0,34.4478,34.4478,34.2992,34.2992,47000.0
2011-03-16 09:40:00,46.14,46.19,46.08,46.09,20100.0,34.2844,34.3215,34.2398,34.2472,20100.0
2011-03-16 09:50:00,46.16,46.24,46.16,46.22,7400.0,34.2992,34.3587,34.2992,34.3438,7400.0
2011-03-16 10:00:00,46.21,46.26,46.18,46.25,109200.0,34.3364,34.3735,34.3141,34.3661,109200.0
2011-03-16 10:10:00,46.24,46.25,46.18,46.2,339800.0,34.3587,34.3661,34.3141,34.3289,339800.0
2011-03-16 10:20:00,46.21,46.21,46.21,46.21,100.0,34.3364,34.3364,34.3364,34.3364,100.0
2011-03-16 10:30:00,46.26,46.26,46.26,46.26,200.0,34.3735,34.3735,34.3735,34.3735,200.0
2011-03-16 10:40:00,46.32,46.36,46.32,46.32,16300.0,34.4181,34.4478,34.4181,34.4181,16300.0
2011-03-16 10:50:00,46.31,46.31,46.1,46.1,19900.0,34.4107,34.4107,34.2546,34.2546,19900.0
2011-03-16 11:00:00,46.07,46.07,45.52,45.73,39800.0,34.2324,34.2324,33.8237,33.9797,39800.0
2011-03-16 11:10:00,45.9,45.95,45.83,45.87,24400.0,34.106,34.1432,34.054,34.0837,24400.0
2011-03-16 11:20:00,45.86,45.93,45.86,45.93,600.0,34.0763,34.1283,34.0763,34.1283,600.0
2011-03-16 11:30:00,45.99,45.99,45.99,45.99,200.0,34.1729,34.1729,34.1729,34.1729,200.0
2011-03-16 11:40:00,45.94,45.94,45.74,45.76,1100.0,34.1358,34.1358,33.9871,34.002,1100.0
2011-03-16 11:50:00,45.76,45.78,45.74,45.78,1000.0,34.002,34.0169,33.9871,34.0169,1000.0
2011-03-16 12:00:00,45.7,45.7,45.63,45.63,11800.0,33.9574,33.9574,33.9054,33.9054,11800.0
2011-03-16 12:10:00,45.57,45.58,45.51,45.55,1600.0,33.8608,33.8683,33.8162,33.846,1600.0
2011-03-16 12:20:00,45.54,45.69,45.54,45.69,700.0,33.8385,33.95,33.8385,33.95,700.0
2011-03-16 12:30:00,45.65,45.69,45.57,45.57,3600.0,33.9203,33.95,33.8608,33.8608,3600.0
2011-03-16 12:40:00,45.59,45.62,45.56,45.56,700.0,33.8757,33.898,33.8534,33.8534,700.0
2011-03-16 12:50:00,45.64,45.65,45.62,45.65,7800.0,33.9128,33.9203,33.898,33.9203,7800.0
2011-03-16 13:00:00,45.7,45.7,45.7,45.7,1000.0,33.9574,33.9574,33.9574,33.9574,1000.0
2011-03-16 13:10:00,45.62,45.62,45.56,45.58,300.0,33.898,33.898,33.8534,33.8683,300.0
2011-03-16 13:20:00,45.63,45.63,45.5,45.5,6000.0,33.9054,33.9054,33.8088,33.8088,6000.0
2011-03-16 13:30:00,45.5,45.5,45.5,45.5,0.0,33.8088,33.8088,33.8088,33.8088,0.0
2011-03-16 13:40:00,45.4,45.43,45.39,45.43,600.0,33.7345,33.7568,33.7271,33.7568,600.0
2011-03-16 13:50:00,45.45,45.45,45.45,45.45,100.0,33.7717,33.7717,33.7717,33.7717,100.0
2011-03-16 14:00:00,45.32,45.32,45.19,45.26,7500.0,33.6751,33.6751,33.5785,33.6305,7500.0
2011-03-16 14:10:00,45.22,45.23,44.96,44.96,16300.0,33.6008,33.6082,33.4076,33.4076,16300.0
2011-03-16 14:20:00,44.93,45.18,44.9,45.13,5200.0,33.3853,33.571,33.363,33.5339,5200.0
2011-03-16 14:30:00,45.15,45.34,45.12,45.34,7300.0,33.5487,33.6899,33.5265,33.6899,7300.0
2011-03-16 14:40:00,45.45,45.6,45.44,45.55,20400.0,33.7717,33.8831,33.7642,33.846,20400.0
2011-03-16 14:50:00,45.56,45.62,45.56,45.57,4500.0,33.8534,33.898,33.8534,33.8608,4500.0
2011-03-16 15:00:00,45.61,45.61,45.52,45.52,2200.0,33.8905,33.8905,33.8237,33.8237,2200.0
2011-03-16 15:10:00,45.53,45.63,45.51,45.56,35100.0,33.8311,33.9054,33.8162,33.8534,35100.0
2011-03-16 15:20:00,45.59,45.59,45.4,45.42,3200.0,33.8757,33.8757,33.7345,33.7494,3200.0
2011-03-16 15:30:00,45.38,45.47,45.34,45.43,5000.0,33.7196,33.7865,33.6899,33.7568,5000.0
2011-03-16 15:40:00,45.36,45.47,45.36,45.42,5200.0,33.7048,33.7865,33.7048,33.7494,5200.0
2011-03-16 15:50:00,45.41,45.41,45.28,45.28,7100.0,33.7419,33.7419,33.6453,33.6453,7100.0
2011-03-17 09:30:00,46.34,46.43,46.27,46.27,13200.0,34.433,34.4999,34.381,34.381,13200.0
2011-03-17 09:40:00,46.24,46.3,46.18,46.18,500.0,34.3587,34.4033,34.3141,34.3141,500.0
2011-03-17 09:50:00,46.21,46.21,46.15,46.17,13300.0,34.3364,34.3364,34.2918,34.3067,13300.0
2011-03-17 10:00:00,46.13,46.21,46.13,46.2,5700.0,34.2769,34.3364,34.2769,34.3289,5700.0
2011-03-17 10:10:00,46.21,46.34,46.2,46.34,8600.0,34.3364,34.433,34.3289,34.433,8600.0
2011-03-17 10:20:00,46.35,46.43,46.34,46.42,4300.0,34.4404,34.4999,34.433,34.4924,4300.0
2011-03-17 10:30:00,46.41,46.41,46.41,46.41,400.0,34.485,34.485,34.485,34.485,400.0
2011-03-17 10:40:00,46.41,46.41,46.41,46.41,0.0,34.485,34.485,34.485,34.485,0.0
2011-03-17 10:50:00,46.34,46.43,46.34,46.41,10900.0,34.433,34.4999,34.433,34.485,10900.0
2011-03-17 11:00:00,46.41,46.5,46.41,46.5,19800.0,34.485,34.5519,34.485,34.5519,19800.0
2011-03-17 11:10:00,46.47,46.47,46.42,46.42,1200.0,34.5296,34.5296,34.4924,34.4924,1200.0
2011-03-17 11:20:00,46.44,46.44,46.35,46.35,200.0,34.5073,34.5073,34.4404,34.4404,200.0
2011-03-17 11:30:00,46.35,46.35,46.31,46.34,9900.0,34.4404,34.4404,34.4107,34.433,9900.0
2011-03-17 11:40:00,46.35,46.36,46.24,46.26,10000.0,34.4404,34.4478,34.3587,34.3735,10000.0
2011-03-17 11:50:00,46.26,46.27,46.24,46.27,2500.0,34.3735,34.381,34.3587,34.381,2500.0
2011-03-17 12:00:00,46.23,46.27,46.17,46.27,20100.0,34.3512,34.381,34.3067,34.381,20100.0
2011-03-17 12:10:00,46.32,46.32,46.27,46.32,9400.0,34.4181,34.4181,34.381,34.4181,9400.0
2011-03-17 12:20:00,46.33,46.33,46.31,46.32,7000.0,34.4255,34.4255,34.4107,34.4181,7000.0
2011-03-17 12:30:00,46.32,46.39,46.32,46.32,10900.0,34.4181,34.4701,34.4181,34.4181,10900.0
2011-03-17 12:40:00,46.31,46.31,46.25,46.25,5100.0,34.4107,34.4107,34.3661,34.3661,5100.0
2011-03-17 12:50:00,46.26,46.27,46.26,46.26,2400.0,34.3735,34.381,34.3735,34.3735,2400.0
2011-03-17 13:00:00,46.26,46.3,46.25,46.3,4600.0,34.3735,34.4033,34.3661,34.4033,4600.0
2011-03-17 13:10:00,46.29,46.34,46.25,46.3,48500.0,34.3958,34.433,34.3661,34.4033,48500.0
2011-03-17 13:20:00,46.26,46.26,46.14,46.14,8500.0,34.3735,34.3735,34.2844,34.2844,8500.0
2011-03-17 13:30:00,46.13,46.13,46.1,46.13,4300.0,34.2769,34.2769,34.2546,34.2769,4300.0
2011-03-17 13:40:00,46.15,46.19,46.09,46.11,20300.0,34.2918,34.3215,34.2472,34.2621,20300.0
2011-03-17 13:50:00,46.1,46.14,45.94,46.02,103800.0,34.2546,34.2844,34.1358,34.1952,103800.0
2011-03-17 14:00:00,45.97,45.98,45.88,45.92,110500.0,34.158,34.1655,34.0912,34.1209,110500.0
2011-03-17 14:10:00,45.91,45.91,45.82,45.87,74900.0,34.1135,34.1135,34.0466,34.0837,74900.0
2011-03-17 14:20:00,45.87,46.01,45.84,45.9,46500.0,34.0837,34.1878,34.0615,34.106,46500.0
2011-03-17 14:30:00,45.9,45.99,45.9,45.95,52600.0,34.106,34.1729,34.106,34.1432,52600.0
2011-03-17 14:40:00,45.95,45.99,45.94,45.98,2200.0,34.1432,34.1729,34.1358,34.1655,2200.0
2011-03-17 14:50:00,45.97,46.04,45.97,46.0,13800.0,34.158,34.2101,34.158,34.1803,13800.0
2011-03-17 15:00:00,46.01,46.08,45.99,46.05,7700.0,34.1878,34.2398,34.1729,34.2175,7700.0
2011-03-17 15:10:00,46.05,46.07,46.01,46.03,3700.0,34.2175,34.2324,34.1878,34.2026,3700.0
2011-03-17 15:20:00,46.04,46.04,45.97,45.97,3300.0,34.2101,34.2101,34.158,34.158,3300.0
2011-03-17 15:30:00,45.96,46.09,45.96,46.09,3700.0,34.1506,34.2472,34.1506,34.2472,3700.0
2011-03-17 15:40:00,46.09,46.2,46.05,46.17,14100.0,34.2472,34.3289,34.2175,34.3067,14100.0
2011-03-17 15:50:00,46.15,46.16,46.04,46.07,17200.0,34.2918,34.2992,34.2101,34.2324,17200.0
2011-03-18 09:30:00,46.6,46.81,46.58,46.78,73700.0,34.6262,34.7822,34.6113,34.7599,73700.0
2011-03-18 09:40:00,46.7,46.8,46.67,46.67,10300.0,34.7005,34.7748,34.6782,34.6782,10300.0
2011-03-18 09:50:00,46.72,46.77,46.71,46.72,6900.0,34.7153,34.7525,34.7079,34.7153,6900.0
2011-03-18 10:00:00,46.74,46.75,46.69,46.69,4600.0,34.7302,34.7376,34.693,34.693,4600.0
2011-03-18 10:10:00,46.63,46.64,46.58,46.6,5200.0,34.6485,34.6559,34.6113,34.6262,5200.0
2011-03-18 10:20:00,46.6,46.6,46.58,46.58,1700.0,34.6262,34.6262,34.6113,34.6113,1700.0
2011-03-18 10:30:00,46.58,46.65,46.54,46.65,6300.0,34.6113,34.6633,34.5816,34.6633,6300.0
2011-03-18 10:40:00,46.63,46.68,46.62,46.63,13600.0,34.6485,34.6856,34.641,34.6485,13600.0
2011-03-18 10:50:00,46.64,46.68,46.64,46.67,900.0,34.6559,34.6856,34.6559,34.6782,900.0
2011-03-18 11:00:00,46.74,46.76,46.73,46.75,1800.0,34.7302,34.7451,34.7228,34.7376,1800.0
2011-03-18 11:10:00,46.71,46.71,46.64,46.64,6200.0,34.7079,34.7079,34.6559,34.6559,6200.0
2011-03-18 11:20:00,46.64,46.64,46.52,46.52,14100.0,34.6559,34.6559,34.5667,34.5667,14100.0
2011-03-18 11:30:00,46.53,46.61,46.5,46.61,8900.0,34.5742,34.6336,34.5519,34.6336,8900.0
2011-03-18 11:40:00,46.6,46.6,46.45,46.48,2600.0,34.6262,34.6262,34.5147,34.537,2600.0
2011-03-18 11:50:00,46.48,46.56,46.48,46.56,1200.0,34.537,34.5964,34.537,34.5964,1200.0
2011-03-18 12:00:00,46.57,46.61,46.56,46.61,19200.0,34.6039,34.6336,34.5964,34.6336,19200.0
2011-03-18 12:10:00,46.58,46.6,46.55,46.55,4200.0,34.6113,34.6262,34.589,34.589,4200.0
2011-03-18 12:20:00,46.59,46.67,46.59,46.63,24200.0,34.6187,34.6782,34.6187,34.6485,24200.0
2011-03-18 12:30:00,46.63,46.65,46.6,46.6,7900.0,34.6485,34.6633,34.6262,34.6262,7900.0
2011-03-18 12:40:00,46.6,46.61,46.59,46.6,10600.0,34.6262,34.6336,34.6187,34.6262,10600.0
2011-03-18 12:50:00,46.58,46.58,46.55,46.55,700.0,34.6113,34.6113,34.589,34.589,700.0
2011-03-18 13:00:00,46.57,46.67,46.57,46.67,4600.0,34.6039,34.6782,34.6039,34.6782,4600.0
2011-03-18 13:10:00,46.67,46.7,46.65,46.69,6600.0,34.6782,34.7005,34.6633,34.693,6600.0
2011-03-18 13:20:00,46.69,46.69,46.65,46.65,2100.0,34.693,34.693,34.6633,34.6633,2100.0
2011-03-18 13:30:00,46.68,46.68,46.68,46.68,100.0,34.6856,34.6856,34.6856,34.6856,100.0
2011-03-18 13:40:00,46.68,46.68,46.68,46.68,0.0,34.6856,34.6856,34.6856,34.6856,0.0
2011-03-18 13:50:00,46.63,46.64,46.63,46.63,1100.0,34.6485,34.6559,34.6485,34.6485,1100.0
2011-03-18 14:00:00,46.62,46.62,46.61,46.62,400.0,34.641,34.641,34.6336,34.641,400.0
2011-03-18 14:10:00,46.59,46.59,46.5,46.5,1900.0,34.6187,34.6187,34.5519,34.5519,1900.0
2011-03-18 14:20:00,46.47,46.52,46.47,46.52,1400.0,34.5296,34.5667,34.5296,34.5667,1400.0
2011-03-18 14:30:00,46.52,46.57,46.52,46.57,1100.0,34.5667,34.6039,34.5667,34.6039,1100.0
2011-03-18 14:40:00,46.57,46.57,46.52,46.52,3200.0,34.6039,34.6039,34.5667,34.5667,3200.0
2011-03-18 14:50:00,46.55,46.55,46.41,46.45,20800.0,34.589,34.589,34.485,34.5147,20800.0
2011-03-18 15:00:00,46.47,46.5,46.47,46.48,3500.0,34.5296,34.5519,34.5296,34.537,3500.0
2011-03-18 15:10:00,46.42,46.44,46.4,46.41,12500.0,34.4924,34.5073,34.4776,34.485,12500.0
2011-03-18 15:20:00,46.43,46.45,46.4,46.45,6700.0,34.4999,34.5147,34.4776,34.5147,6700.0
2011-03-18 15:30:00,46.43,46.52,46.43,46.5,4700.0,34.4999,34.5667,34.4999,34.5519,4700.0
2011-03-18 15:40:00,46.52,46.52,46.47,46.47,4400.0,34.5667,34.5667,34.5296,34.5296,4400.0
2011-03-18 15:50:00,46.47,46.6,46.47,46.59,213200.0,34.5296,34.6262,34.5296,34.6187,213200.0
2011-03-21 09:30:00,47.16,47.27,47.0,47.22,72000.0,35.0423,35.124,34.9234,35.0869,72000.0
2011-03-21 09:40:00,47.2,47.37,47.2,47.35,10700.0,35.072,35.1983,35.072,35.1835,10700.0
2011-03-21 09:50:00,47.34,47.35,47.3,47.35,1300.0,35.176,35.1835,35.1463,35.1835,1300.0
2011-03-21 10:00:00,47.28,47.34,47.27,47.33,2100.0,35.1314,35.176,35.124,35.1686,2100.0
2011-03-21 10:10:00,47.33,47.42,47.33,47.36,2100.0,35.1686,35.2355,35.1686,35.1909,2100.0
2011-03-21 10:20:00,47.38,47.43,47.38,47.39,19200.0,35.2057,35.2429,35.2057,35.2132,19200.0
2011-03-21 10:30:00,47.39,47.4,47.35,47.35,400.0,35.2132,35.2206,35.1835,35.1835,400.0
2011-03-21 10:40:00,47.34,47.36,47.31,47.34,8100.0,35.176,35.1909,35.1537,35.176,8100.0
2011-03-21 10:50:00,47.31,47.34,47.3,47.34,1400.0,35.1537,35.176,35.1463,35.176,1400.0
2011-03-21 11:00:00,47.35,47.44,47.35,47.41,800.0,35.1835,35.2503,35.1835,35.228,800.0
2011-03-21 11:10:00,47.42,47.46,47.42,47.46,2000.0,35.2355,35.2652,35.2355,35.2652,2000.0
2011-03-21 11:20:00,47.46,47.46,47.42,47.43,1500.0,35.2652,35.2652,35.2355,35.2429,1500.0
2011-03-21 11:30:00,47.39,47.4,47.39,47.4,400.0,35.2132,35.2206,35.2132,35.2206,400.0
2011-03-21 11:40:00,47.37,47.37,47.36,47.36,200.0,35.1983,35.1983,35.1909,35.1909,200.0
2011-03-21 11:50:00,47.36,47.36,47.36,47.36,0.0,35.1909,35.1909,35.1909,35.1909,0.0
2011-03-21 12:00:00,47.37,47.4,47.37,47.4,500.0,35.1983,35.2206,35.1983,35.2206,500.0
2011-03-21 12:10:00,47.41,47.45,47.41,47.44,1600.0,35.228,35.2578,35.228,35.2503,1600.0
2011-03-21 12:20:00,47.44,47.44,47.39,47.4,124900.0,35.2503,35.2503,35.2132,35.2206,124900.0
2011-03-21 12:30:00,47.4,47.42,47.36,47.36,24000.0,35.2206,35.2355,35.1909,35.1909,24000.0
2011-03-21 12:40:00,47.36,47.4,47.33,47.38,35000.0,35.1909,35.2206,35.1686,35.2057,35000.0
2011-03-21 12:50:00,47.35,47.37,47.35,47.37,4600.0,35.1835,35.1983,35.1835,35.1983,4600.0
2011-03-21 13:00:00,47.37,47.37,47.35,47.37,1600.0,35.1983,35.1983,35.1835,35.1983,1600.0
2011-03-21 13:10:00,47.35,47.37,47.35,47.37,800.0,35.1835,35.1983,35.1835,35.1983,800.0
2011-03-21 13:20:00,47.36,47.36,47.33,47.33,5300.0,35.1909,35.1909,35.1686,35.1686,5300.0
2011-03-21 13:30:00,47.32,47.35,47.32,47.35,1600.0,35.1612,35.1835,35.1612,35.1835,1600.0
2011-03-21 13:40:00,47.33,47.37,47.33,47.35,600.0,35.1686,35.1983,35.1686,35.1835,600.0
2011-03-21 13:50:00,47.36,47.42,47.36,47.42,800.0,35.1909,35.2355,35.1909,35.2355,800.0
2011-03-21 14:00:00,47.42,47.43,47.42,47.43,400.0,35.2355,35.2429,35.2355,35.2429,400.0
2011-03-21 14:10:00,47.43,47.44,47.43,47.43,400.0,35.2429,35.2503,35.2429,35.2429,400.0
2011-03-21 14:20:00,47.43,47.44,47.43,47.43,400.0,35.2429,35.2503,35.2429,35.2429,400.0
2011-03-21 14:30:00,47.45,47.45,47.44,47.44,200.0,35.2578,35.2578,35.2503,35.2503,200.0
2011-03-21 14:40:00,47.45,47.46,47.45,47.46,700.0,35.2578,35.2652,35.2578,35.2652,700.0
2011-03-21 14:50:00,47.46,47.48,47.4,47.4,600.0,35.2652,35.2801,35.2206,35.2206,600.0
2011-03-21 15:00:00,47.42,47.45,47.42,47.45,2100.0,35.2355,35.2578,35.2355,35.2578,2100.0
2011-03-21 15:10:00,47.41,47.41,47.4,47.4,700.0,35.228,35.228,35.2206,35.2206,700.0
2011-03-21 15:20:00,47.36,47.36,47.34,47.35,600.0,35.1909,35.1909,35.176,35.1835,600.0
2011-03-21 15:30:00,47.35,47.36,47.35,47.35,1000.0,35.1835,35.1909,35.1835,35.1835,1000.0
2011-03-21 15:40:00,47.39,47.42,47.38,47.42,10800.0,35.2132,35.2355,35.2057,35.2355,10800.0
2011-03-21 15:50:00,47.42,47.45,47.41,47.41,1900.0,35.2355,35.2578,35.228,35.228,1900.0
2011-03-22 09:30:00,47.34,47.5,47.34,47.44,41100.0,35.176,35.2949,35.176,35.2503,41100.0
2011-03-22 09:40:00,47.44,47.44,47.28,47.28,400.0,35.2503,35.2503,35.1314,35.1314,400.0
2011-03-22 09:50:00,47.31,47.31,47.31,47.31,300.0,35.1537,35.1537,35.1537,35.1537,300.0
2011-03-22 10:00:00,47.32,47.32,47.32,47.32,100.0,35.1612,35.1612,35.1612,35.1612,100.0
2011-03-22 10:10:00,47.36,47.39,47.34,47.38,206100.0,35.1909,35.2132,35.176,35.2057,206100.0
2011-03-22 10:20:00,47.39,47.44,47.39,47.43,31400.0,35.2132,35.2503,35.2132,35.2429,31400.0
2011-03-22 10:30:00,47.42,47.44,47.4,47.44,14300.0,35.2355,35.2503,35.2206,35.2503,14300.0
2011-03-22 10:40:00,47.39,47.39,47.39,47.39,400.0,35.2132,35.2132,35.2132,35.2132,400.0
2011-03-22 10:50:00,47.38,47.38,47.33,47.33,4900.0,35.2057,35.2057,35.1686,35.1686,4900.0
2011-03-22 11:00:00,47.31,47.31,47.31,47.31,100.0,35.1537,35.1537,35.1537,35.1537,100.0
2011-03-22 11:10:00,47.34,47.34,47.31,47.31,3600.0,35.176,35.176,35.1537,35.1537,3600.0
2011-03-22 11:20:00,47.36,47.36,47.36,47.36,4200.0,35.1909,35.1909,35.1909,35.1909,4200.0
2011-03-22 11:30:00,47.37,47.39,47.35,47.39,12100.0,35.1983,35.2132,35.1835,35.2132,12100.0
2011-03-22 11:40:00,47.39,47.41,47.39,47.41,1700.0,35.2132,35.228,35.2132,35.228,1700.0
2011-03-22 11:50:00,47.42,47.46,47.42,47.43,2700.0,35.2355,35.2652,35.2355,35.2429,2700.0
2011-03-22 12:00:00,47.45,47.45,47.41,47.42,3700.0,35.2578,35.2578,35.228,35.2355,3700.0
2011-03-22 12:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 12:20:00,47.46,47.5,47.46,47.5,4800.0,35.2652,35.2949,35.2652,35.2949,4800.0
2011-03-22 12:30:00,47.47,47.5,47.45,47.46,93700.0,35.2726,35.2949,35.2578,35.2652,93700.0
2011-03-22 12:40:00,47.42,47.46,47.42,47.46,200.0,35.2355,35.2652,35.2355,35.2652,200.0
2011-03-22 12:50:00,47.46,47.49,47.46,47.49,1000.0,35.2652,35.2875,35.2652,35.2875,1000.0
2011-03-22 13:00:00,47.45,47.45,47.45,47.45,500.0,35.2578,35.2578,35.2578,35.2578,500.0
2011-03-22 13:10:00,47.45,47.45,47.45,47.45,0.0,35.2578,35.2578,35.2578,35.2578,0.0
2011-03-22 13:20:00,47.43,47.43,47.43,47.43,2500.0,35.2429,35.2429,35.2429,35.2429,2500.0
2011-03-22 13:30:00,47.39,47.44,47.39,47.44,400.0,35.2132,35.2503,35.2132,35.2503,400.0
2011-03-22 13:40:00,47.43,47.43,47.43,47.43,200.0,35.2429,35.2429,35.2429,35.2429,200.0
2011-03-22 13:50:00,47.48,47.51,47.46,47.5,7500.0,35.2801,35.3023,35.2652,35.2949,7500.0
2011-03-22 14:00:00,47.49,47.49,47.42,47.42,1100.0,35.2875,35.2875,35.2355,35.2355,1100.0
2011-03-22 14:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-22 14:20:00,47.38,47.38,47.38,47.38,300.0,35.2057,35.2057,35.2057,35.2057,300.0
2011-03-22 14:30:00,47.4,47.41,47.39,47.39,2400.0,35.2206,35.228,35.2132,35.2132,2400.0
2011-03-22 14:40:00,47.39,47.39,47.39,47.39,900.0,35.2132,35.2132,35.2132,35.2132,900.0
2011-03-22 14:50:00,47.39,47.44,47.39,47.4,1900.0,35.2132,35.2503,35.2132,35.2206,1900.0
2011-03-22 15:00:00,47.4,47.43,47.4,47.43,3800.0,35.2206,35.2429,35.2206,35.2429,3800.0
2011-03-22 15:10:00,47.43,47.43,47.43,47.43,0.0,35.2429,35.2429,35.2429,35.2429,0.0
2011-03-22 15:20:00,47.45,47.45,47.43,47.43,1800.0,35.2578,35.2578,35.2429,35.2429,1800.0
2011-03-22 15:30:00,47.46,47.46,47.42,47.44,11300.0,35.2652,35.2652,35.2355,35.2503,11300.0
2011-03-22 15:40:00,47.42,47.42,47.42,47.42,100.0,35.2355,35.2355,35.2355,35.2355,100.0
2011-03-22 15:50:00,47.42,47.46,47.41,47.46,3900.0,35.2355,35.2652,35.228,35.2652,3900.0
2011-03-23 09:30:00,47.33,47.33,47.15,47.15,12400.0,35.1686,35.1686,35.0348,35.0348,12400.0
2011-03-23 09:40:00,47.14,47.17,47.1,47.17,5600.0,35.0274,35.0497,34.9977,35.0497,5600.0
2011-03-23 09:50:00,47.26,47.26,47.22,47.23,3200.0,35.1166,35.1166,35.0869,35.0943,3200.0
2011-03-23 10:00:00,47.21,47.21,47.08,47.11,4500.0,35.0794,35.0794,34.9828,35.0051,4500.0
2011-03-23 10:10:00,47.1,47.1,47.04,47.06,12800.0,34.9977,34.9977,34.9531,34.968,12800.0
2011-03-23 10:20:00,47.08,47.14,47.08,47.14,500.0,34.9828,35.0274,34.9828,35.0274,500.0
2011-03-23 10:30:00,47.14,47.14,47.14,47.14,0.0,35.0274,35.0274,35.0274,35.0274,0.0
2011-03-23 10:40:00,47.2,47.2,47.12,47.14,48000.0,35.072,35.072,35.0126,35.0274,48000.0
2011-03-23 10:50:00,47.15,47.19,47.14,47.17,4100.0,35.0348,35.0646,35.0274,35.0497,4100.0
2011-03-23 11:00:00,47.23,47.23,47.23,47.23,3400.0,35.0943,35.0943,35.0943,35.0943,3400.0
2011-03-23 11:10:00,47.25,47.28,47.25,47.28,21500.0,35.1092,35.1314,35.1092,35.1314,21500.0
2011-03-23 11:20:00,47.25,47.29,47.25,47.29,300.0,35.1092,35.1389,35.1092,35.1389,300.0
2011-03-23 11:30:00,47.31,47.32,47.31,47.32,200.0,35.1537,35.1612,35.1537,35.1612,200.0
2011-03-23 11:40:00,47.32,47.33,47.32,47.33,1200.0,35.1612,35.1686,35.1612,35.1686,1200.0
2011-03-23 11:50:00,47.33,47.33,47.33,47.33,0.0,35.1686,35.1686,35.1686,35.1686,0.0
2011-03-23 12:00:00,47.32,47.32,47.32,47.32,400.0,35.1612,35.1612,35.1612,35.1612,400.0
2011-03-23 12:10:00,47.25,47.25,47.25,47.25,100.0,35.1092,35.1092,35.1092,35.1092,100.0
2011-03-23 12:20:00,47.33,47.42,47.33,47.41,400.0,35.1686,35.2355,35.1686,35.228,400.0
2011-03-23 12:30:00,47.46,47.46,47.46,47.46,400.0,35.2652,35.2652,35.2652,35.2652,400.0
2011-03-23 12:40:00,47.47,47.47,47.45,47.47,15100.0,35.2726,35.2726,35.2578,35.2726,15100.0
2011-03-23 12:50:00,47.44,47.44,47.42,47.42,400.0,35.2503,35.2503,35.2355,35.2355,400.0
2011-03-23 13:00:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:10:00,47.42,47.42,47.42,47.42,0.0,35.2355,35.2355,35.2355,35.2355,0.0
2011-03-23 13:20:00,47.46,47.46,47.46,47.46,700.0,35.2652,35.2652,35.2652,35.2652,700.0
2011-03-23 13:30:00,47.44,47.47,47.44,47.47,400.0,35.2503,35.2726,35.2503,35.2726,400.0
2011-03-23 13:40:00,47.47,47.47,47.47,47.47,0.0,35.2726,35.2726,35.2726,35.2726,0.0
2011-03-23 13:50:00,47.52,47.52,47.49,47.49,600.0,35.3098,35.3098,35.2875,35.2875,600.0
2011-03-23 14:00:00,47.45,47.47,47.45,47.47,200.0,35.2578,35.2726,35.2578,35.2726,200.0
2011-03-23 14:10:00,47.47,47.47,47.44,47.44,900.0,35.2726,35.2726,35.2503,35.2503,900.0
2011-03-23 14:20:00,47.44,47.44,47.44,47.44,100.0,35.2503,35.2503,35.2503,35.2503,100.0
2011-03-23 14:30:00,47.44,47.44,47.44,47.44,0.0,35.2503,35.2503,35.2503,35.2503,0.0
2011-03-23 14:40:00,47.46,47.46,47.46,47.46,100.0,35.2652,35.2652,35.2652,35.2652,100.0
2011-03-23 14:50:00,47.52,47.53,47.52,47.53,400.0,35.3098,35.3172,35.3098,35.3172,400.0
2011-03-23 15:00:00,47.6,47.6,47.58,47.58,1500.0,35.3692,35.3692,35.3544,35.3544,1500.0
2011-03-23 15:10:00,47.56,47.66,47.56,47.65,6100.0,35.3395,35.4138,35.3395,35.4064,6100.0
2011-03-23 15:20:00,47.65,47.7,47.65,47.67,2700.0,35.4064,35.4435,35.4064,35.4212,2700.0
2011-03-23 15:30:00,47.66,47.66,47.56,47.57,23900.0,35.4138,35.4138,35.3395,35.3469,23900.0
2011-03-23 15:40:00,47.57,47.61,47.53,47.54,53000.0,35.3469,35.3767,35.3172,35.3246,53000.0
2011-03-23 15:50:00,47.54,47.61,47.52,47.52,18300.0,35.3246,35.3767,35.3098,35.3098,18300.0
2011-03-24 09:30:00,47.8,47.8,47.66,47.66,3300.0,35.5178,35.5178,35.4138,35.4138,3300.0
2011-03-24 09:40:00,47.62,47.67,47.62,47.63,1500.0,35.3841,35.4212,35.3841,35.3915,1500.0
2011-03-24 09:50:00,47.62,47.66,47.61,47.61,1700.0,35.3841,35.4138,35.3767,35.3767,1700.0
2011-03-24 10:00:00,47.6,47.67,47.6,47.63,5600.0,35.3692,35.4212,35.3692,35.3915,5600.0
2011-03-24 10:10:00,47.6,47.6,47.52,47.58,4000.0,35.3692,35.3692,35.3098,35.3544,4000.0
2011-03-24 10:20:00,47.59,47.66,47.58,47.66,6900.0,35.3618,35.4138,35.3544,35.4138,6900.0
2011-03-24 10:30:00,47.68,47.76,47.67,47.73,30300.0,35.4287,35.4881,35.4212,35.4658,30300.0
2011-03-24 10:40:00,47.74,47.76,47.69,47.69,11200.0,35.4732,35.4881,35.4361,35.4361,11200.0
2011-03-24 10:50:00,47.72,47.87,47.72,47.87,3800.0,35.4584,35.5698,35.4584,35.5698,3800.0
2011-03-24 11:00:00,47.86,47.92,47.86,47.86,11500.0,35.5624,35.607,35.5624,35.5624,11500.0
2011-03-24 11:10:00,47.86,47.88,47.83,47.87,4300.0,35.5624,35.5773,35.5401,35.5698,4300.0
2011-03-24 11:20:00,47.84,47.89,47.84,47.85,3900.0,35.5476,35.5847,35.5476,35.555,3900.0
2011-03-24 11:30:00,47.9,47.9,47.88,47.88,700.0,35.5921,35.5921,35.5773,35.5773,700.0
2011-03-24 11:40:00,47.89,47.91,47.86,47.89,65600.0,35.5847,35.5996,35.5624,35.5847,65600.0
2011-03-24 11:50:00,47.86,47.86,47.83,47.86,12400.0,35.5624,35.5624,35.5401,35.5624,12400.0
2011-03-24 12:00:00,47.87,47.93,47.87,47.93,1100.0,35.5698,35.6144,35.5698,35.6144,1100.0
2011-03-24 12:10:00,47.91,47.93,47.91,47.91,9700.0,35.5996,35.6144,35.5996,35.5996,9700.0
2011-03-24 12:20:00,47.95,47.95,47.91,47.91,500.0,35.6293,35.6293,35.5996,35.5996,500.0
2011-03-24 12:30:00,47.96,47.96,47.91,47.93,2700.0,35.6367,35.6367,35.5996,35.6144,2700.0
2011-03-24 12:40:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-03-24 12:50:00,47.89,47.89,47.82,47.82,600.0,35.5847,35.5847,35.5327,35.5327,600.0
2011-03-24 13:00:00,47.83,47.86,47.8,47.8,1300.0,35.5401,35.5624,35.5178,35.5178,1300.0
2011-03-24 13:10:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-03-24 13:20:00,47.86,47.88,47.86,47.88,10800.0,35.5624,35.5773,35.5624,35.5773,10800.0
2011-03-24 13:30:00,47.9,47.91,47.9,47.91,300.0,35.5921,35.5996,35.5921,35.5996,300.0
2011-03-24 13:40:00,47.91,47.92,47.91,47.92,200.0,35.5996,35.607,35.5996,35.607,200.0
2011-03-24 13:50:00,47.86,47.88,47.86,47.88,300.0,35.5624,35.5773,35.5624,35.5773,300.0
2011-03-24 14:00:00,47.91,47.91,47.91,47.91,300.0,35.5996,35.5996,35.5996,35.5996,300.0
2011-03-24 14:10:00,47.91,47.91,47.91,47.91,0.0,35.5996,35.5996,35.5996,35.5996,0.0
2011-03-24 14:20:00,47.9,47.94,47.9,47.9,10600.0,35.5921,35.6219,35.5921,35.5921,10600.0
2011-03-24 14:30:00,47.92,47.95,47.92,47.94,2200.0,35.607,35.6293,35.607,35.6219,2200.0
2011-03-24 14:40:00,47.95,47.96,47.94,47.94,500.0,35.6293,35.6367,35.6219,35.6219,500.0
2011-03-24 14:50:00,47.97,47.97,47.95,47.95,1100.0,35.6441,35.6441,35.6293,35.6293,1100.0
2011-03-24 15:00:00,47.95,47.96,47.95,47.95,700.0,35.6293,35.6367,35.6293,35.6293,700.0
2011-03-24 15:10:00,47.98,48.04,47.98,48.04,10000.0,35.6516,35.6962,35.6516,35.6962,10000.0
2011-03-24 15:20:00,48.03,48.11,48.03,48.1,25700.0,35.6887,35.7482,35.6887,35.7407,25700.0
2011-03-24 15:30:00,48.08,48.12,48.04,48.05,60200.0,35.7259,35.7556,35.6962,35.7036,60200.0
2011-03-24 15:40:00,48.07,48.11,48.05,48.06,40800.0,35.7185,35.7482,35.7036,35.711,40800.0
2011-03-24 15:50:00,48.06,48.1,47.99,48.08,67500.0,35.711,35.7407,35.659,35.7259,67500.0
2011-03-25 09:30:00,48.02,48.02,47.94,47.94,6100.0,35.6813,35.6813,35.6219,35.6219,6100.0
2011-03-25 09:40:00,47.88,47.91,47.87,47.9,7600.0,35.5773,35.5996,35.5698,35.5921,7600.0
2011-03-25 09:50:00,47.91,47.93,47.84,47.88,11000.0,35.5996,35.6144,35.5476,35.5773,11000.0
2011-03-25 10:00:00,47.89,47.95,47.88,47.9,9000.0,35.5847,35.6293,35.5773,35.5921,9000.0
2011-03-25 10:10:00,47.92,47.92,47.84,47.86,19500.0,35.607,35.607,35.5476,35.5624,19500.0
2011-03-25 10:20:00,47.84,47.97,47.84,47.95,5500.0,35.5476,35.6441,35.5476,35.6293,5500.0
2011-03-25 10:30:00,47.94,48.03,47.94,47.99,10600.0,35.6219,35.6887,35.6219,35.659,10600.0
2011-03-25 10:40:00,47.98,48.05,47.97,48.01,5900.0,35.6516,35.7036,35.6441,35.6739,5900.0
2011-03-25 10:50:00,48.01,48.07,48.0,48.07,5600.0,35.6739,35.7185,35.6664,35.7185,5600.0
2011-03-25 11:00:00,48.09,48.11,48.05,48.09,5900.0,35.7333,35.7482,35.7036,35.7333,5900.0
2011-03-25 11:10:00,48.08,48.08,48.04,48.06,3400.0,35.7259,35.7259,35.6962,35.711,3400.0
2011-03-25 11:20:00,48.06,48.06,48.02,48.02,18000.0,35.711,35.711,35.6813,35.6813,18000.0
2011-03-25 11:30:00,48.04,48.08,48.04,48.05,21300.0,35.6962,35.7259,35.6962,35.7036,21300.0
2011-03-25 11:40:00,48.04,48.1,48.03,48.08,14200.0,35.6962,35.7407,35.6887,35.7259,14200.0
2011-03-25 11:50:00,48.08,48.08,48.05,48.06,11900.0,35.7259,35.7259,35.7036,35.711,11900.0
2011-03-25 12:00:00,48.07,48.08,48.04,48.05,19000.0,35.7185,35.7259,35.6962,35.7036,19000.0
2011-03-25 12:10:00,48.06,48.08,48.04,48.05,29800.0,35.711,35.7259,35.6962,35.7036,29800.0
2011-03-25 12:20:00,48.05,48.05,47.98,47.98,16900.0,35.7036,35.7036,35.6516,35.6516,16900.0
2011-03-25 12:30:00,47.98,47.98,47.9,47.91,15400.0,35.6516,35.6516,35.5921,35.5996,15400.0
2011-03-25 12:40:00,47.92,47.93,47.88,47.91,5200.0,35.607,35.6144,35.5773,35.5996,5200.0
2011-03-25 12:50:00,47.91,47.92,47.88,47.88,2700.0,35.5996,35.607,35.5773,35.5773,2700.0
2011-03-25 13:00:00,47.89,47.93,47.86,47.89,17800.0,35.5847,35.6144,35.5624,35.5847,17800.0
2011-03-25 13:10:00,47.89,47.89,47.85,47.86,12400.0,35.5847,35.5847,35.555,35.5624,12400.0
2011-03-25 13:20:00,47.87,47.91,47.86,47.88,2700.0,35.5698,35.5996,35.5624,35.5773,2700.0
2011-03-25 13:30:00,47.9,47.9,47.87,47.88,5100.0,35.5921,35.5921,35.5698,35.5773,5100.0
2011-03-25 13:40:00,47.89,47.92,47.89,47.91,8000.0,35.5847,35.607,35.5847,35.5996,8000.0
2011-03-25 13:50:00,47.91,47.91,47.85,47.86,1800.0,35.5996,35.5996,35.555,35.5624,1800.0
2011-03-25 14:00:00,47.87,47.88,47.86,47.86,13000.0,35.5698,35.5773,35.5624,35.5624,13000.0
2011-03-25 14:10:00,47.87,47.92,47.87,47.87,4800.0,35.5698,35.607,35.5698,35.5698,4800.0
2011-03-25 14:20:00,47.87,47.87,47.81,47.82,11900.0,35.5698,35.5698,35.5253,35.5327,11900.0
2011-03-25 14:30:00,47.81,47.85,47.8,47.85,5000.0,35.5253,35.555,35.5178,35.555,5000.0
2011-03-25 14:40:00,47.84,47.86,47.82,47.85,20700.0,35.5476,35.5624,35.5327,35.555,20700.0
2011-03-25 14:50:00,47.86,47.87,47.85,47.86,3900.0,35.5624,35.5698,35.555,35.5624,3900.0
2011-03-25 15:00:00,47.85,47.86,47.83,47.83,9900.0,35.555,35.5624,35.5401,35.5401,9900.0
2011-03-25 15:10:00,47.84,47.88,47.83,47.85,4800.0,35.5476,35.5773,35.5401,35.555,4800.0
2011-03-25 15:20:00,47.85,47.86,47.81,47.82,5600.0,35.555,35.5624,35.5253,35.5327,5600.0
2011-03-25 15:30:00,47.83,47.85,47.81,47.84,4500.0,35.5401,35.555,35.5253,35.5476,4500.0
2011-03-25 15:40:00,47.85,47.93,47.79,47.83,71500.0,35.555,35.6144,35.5104,35.5401,71500.0
2011-03-25 15:50:00,47.82,47.82,47.75,47.78,86000.0,35.5327,35.5327,35.4807,35.503,86000.0
2011-03-28 09:30:00,47.9,47.9,47.85,47.88,10400.0,35.5921,35.5921,35.555,35.5773,10400.0
2011-03-28 09:40:00,47.87,47.96,47.87,47.96,1100.0,35.5698,35.6367,35.5698,35.6367,1100.0
2011-03-28 09:50:00,47.93,47.99,47.93,47.99,3400.0,35.6144,35.659,35.6144,35.659,3400.0
2011-03-28 10:00:00,47.96,47.99,47.95,47.95,4400.0,35.6367,35.659,35.6293,35.6293,4400.0
2011-03-28 10:10:00,47.98,48.01,47.96,48.0,1100.0,35.6516,35.6739,35.6367,35.6664,1100.0
2011-03-28 10:20:00,47.98,48.02,47.98,48.0,7900.0,35.6516,35.6813,35.6516,35.6664,7900.0
2011-03-28 10:30:00,47.99,48.02,47.98,48.01,2800.0,35.659,35.6813,35.6516,35.6739,2800.0
2011-03-28 10:40:00,48.01,48.05,48.0,48.01,3100.0,35.6739,35.7036,35.6664,35.6739,3100.0
2011-03-28 10:50:00,48.0,48.0,47.93,47.95,6700.0,35.6664,35.6664,35.6144,35.6293,6700.0
2011-03-28 11:00:00,47.93,47.93,47.88,47.92,3800.0,35.6144,35.6144,35.5773,35.607,3800.0
2011-03-28 11:10:00,47.93,47.96,47.92,47.92,2100.0,35.6144,35.6367,35.607,35.607,2100.0
2011-03-28 11:20:00,47.94,47.94,47.94,47.94,300.0,35.6219,35.6219,35.6219,35.6219,300.0
2011-03-28 11:30:00,47.94,47.94,47.85,47.88,2800.0,35.6219,35.6219,35.555,35.5773,2800.0
2011-03-28 11:40:00,47.85,47.87,47.82,47.82,1000.0,35.555,35.5698,35.5327,35.5327,1000.0
2011-03-28 11:50:00,47.85,47.86,47.84,47.85,4400.0,35.555,35.5624,35.5476,35.555,4400.0
2011-03-28 12:00:00,47.85,47.85,47.85,47.85,500.0,35.555,35.555,35.555,35.555,500.0
2011-03-28 12:10:00,47.85,47.85,47.84,47.85,3100.0,35.555,35.555,35.5476,35.555,3100.0
2011-03-28 12:20:00,47.85,47.85,47.85,47.85,0.0,35.555,35.555,35.555,35.555,0.0
2011-03-28 12:30:00,47.86,47.86,47.86,47.86,4900.0,35.5624,35.5624,35.5624,35.5624,4900.0
2011-03-28 12:40:00,47.85,47.86,47.85,47.85,1200.0,35.555,35.5624,35.555,35.555,1200.0
2011-03-28 12:50:00,47.86,47.86,47.84,47.84,12900.0,35.5624,35.5624,35.5476,35.5476,12900.0
2011-03-28 13:00:00,47.84,47.87,47.83,47.83,3500.0,35.5476,35.5698,35.5401,35.5401,3500.0
2011-03-28 13:10:00,47.83,47.88,47.83,47.84,12300.0,35.5401,35.5773,35.5401,35.5476,12300.0
2011-03-28 13:20:00,47.84,47.86,47.82,47.85,5800.0,35.5476,35.5624,35.5327,35.555,5800.0
2011-03-28 13:30:00,47.83,47.84,47.82,47.83,5700.0,35.5401,35.5476,35.5327,35.5401,5700.0
2011-03-28 13:40:00,47.82,47.85,47.81,47.85,17500.0,35.5327,35.555,35.5253,35.555,17500.0
2011-03-28 13:50:00,47.81,47.83,47.81,47.83,3900.0,35.5253,35.5401,35.5253,35.5401,3900.0
2011-03-28 14:00:00,47.82,47.82,47.76,47.76,17400.0,35.5327,35.5327,35.4881,35.4881,17400.0
2011-03-28 14:10:00,47.81,47.81,47.76,47.8,7800.0,35.5253,35.5253,35.4881,35.5178,7800.0
2011-03-28 14:20:00,47.78,47.83,47.78,47.78,15400.0,35.503,35.5401,35.503,35.503,15400.0
2011-03-28 14:30:00,47.8,47.87,47.79,47.82,9200.0,35.5178,35.5698,35.5104,35.5327,9200.0
2011-03-28 14:40:00,47.84,47.84,47.79,47.79,6400.0,35.5476,35.5476,35.5104,35.5104,6400.0
2011-03-28 14:50:00,47.79,47.81,47.77,47.77,7300.0,35.5104,35.5253,35.4955,35.4955,7300.0
2011-03-28 15:00:00,47.77,47.8,47.77,47.77,12900.0,35.4955,35.5178,35.4955,35.4955,12900.0
2011-03-28 15:10:00,47.78,47.8,47.78,47.78,10600.0,35.503,35.5178,35.503,35.503,10600.0
2011-03-28 15:20:00,47.8,47.82,47.77,47.77,19500.0,35.5178,35.5327,35.4955,35.4955,19500.0
2011-03-28 15:30:00,47.78,47.8,47.76,47.76,11900.0,35.503,35.5178,35.4881,35.4881,11900.0
2011-03-28 15:40:00,47.77,47.77,47.66,47.66,12700.0,35.4955,35.4955,35.4138,35.4138,12700.0
2011-03-28 15:50:00,47.67,47.71,47.61,47.66,50900.0,35.4212,35.451,35.3767,35.4138,50900.0
2011-03-29 09:30:00,47.61,47.61,47.55,47.55,2600.0,35.3767,35.3767,35.3321,35.3321,2600.0
2011-03-29 09:40:00,47.55,47.55,47.45,47.48,25800.0,35.3321,35.3321,35.2578,35.2801,25800.0
2011-03-29 09:50:00,47.53,47.57,47.53,47.57,500.0,35.3172,35.3469,35.3172,35.3469,500.0
2011-03-29 10:00:00,47.54,47.66,47.54,47.64,1800.0,35.3246,35.4138,35.3246,35.3989,1800.0
2011-03-29 10:10:00,47.71,47.73,47.71,47.73,300.0,35.451,35.4658,35.451,35.4658,300.0
2011-03-29 10:20:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-03-29 10:30:00,47.69,47.7,47.63,47.63,500.0,35.4361,35.4435,35.3915,35.3915,500.0
2011-03-29 10:40:00,47.67,47.76,47.67,47.75,6400.0,35.4212,35.4881,35.4212,35.4807,6400.0
2011-03-29 10:50:00,47.74,47.74,47.74,47.74,100.0,35.4732,35.4732,35.4732,35.4732,100.0
2011-03-29 11:00:00,47.78,47.78,47.75,47.76,900.0,35.503,35.503,35.4807,35.4881,900.0
2011-03-29 11:10:00,47.75,47.75,47.75,47.75,100.0,35.4807,35.4807,35.4807,35.4807,100.0
2011-03-29 11:20:00,47.79,47.89,47.79,47.89,400.0,35.5104,35.5847,35.5104,35.5847,400.0
2011-03-29 11:30:00,47.88,47.9,47.86,47.88,5100.0,35.5773,35.5921,35.5624,35.5773,5100.0
2011-03-29 11:40:00,47.86,47.86,47.86,47.86,100.0,35.5624,35.5624,35.5624,35.5624,100.0
2011-03-29 11:50:00,47.86,47.86,47.86,47.86,0.0,35.5624,35.5624,35.5624,35.5624,0.0
2011-03-29 12:00:00,47.84,47.9,47.83,47.9,1200.0,35.5476,35.5921,35.5401,35.5921,1200.0
2011-03-29 12:10:00,47.87,47.89,47.87,47.89,1100.0,35.5698,35.5847,35.5698,35.5847,1100.0
2011-03-29 12:20:00,47.9,47.9,47.84,47.88,2100.0,35.5921,35.5921,35.5476,35.5773,2100.0
2011-03-29 12:30:00,47.83,47.84,47.83,47.84,800.0,35.5401,35.5476,35.5401,35.5476,800.0
2011-03-29 12:40:00,47.85,47.85,47.84,47.85,1200.0,35.555,35.555,35.5476,35.555,1200.0
2011-03-29 12:50:00,47.87,47.87,47.85,47.85,1000.0,35.5698,35.5698,35.555,35.555,1000.0
2011-03-29 13:00:00,47.86,47.87,47.86,47.87,2200.0,35.5624,35.5698,35.5624,35.5698,2200.0
2011-03-29 13:10:00,47.86,47.86,47.84,47.84,200.0,35.5624,35.5624,35.5476,35.5476,200.0
2011-03-29 13:20:00,47.86,47.86,47.86,47.86,200.0,35.5624,35.5624,35.5624,35.5624,200.0
2011-03-29 13:30:00,47.83,47.88,47.83,47.88,2100.0,35.5401,35.5773,35.5401,35.5773,2100.0
2011-03-29 13:40:00,47.88,47.88,47.88,47.88,0.0,35.5773,35.5773,35.5773,35.5773,0.0
2011-03-29 13:50:00,47.89,47.9,47.89,47.9,500.0,35.5847,35.5921,35.5847,35.5921,500.0
2011-03-29 14:00:00,47.9,47.97,47.9,47.97,2300.0,35.5921,35.6441,35.5921,35.6441,2300.0
2011-03-29 14:10:00,47.97,47.97,47.97,47.97,0.0,35.6441,35.6441,35.6441,35.6441,0.0
2011-03-29 14:20:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-03-29 14:30:00,47.91,47.94,47.91,47.93,2600.0,35.5996,35.6219,35.5996,35.6144,2600.0
2011-03-29 14:40:00,47.96,47.97,47.94,47.97,1300.0,35.6367,35.6441,35.6219,35.6441,1300.0
2011-03-29 14:50:00,47.96,47.96,47.96,47.96,100.0,35.6367,35.6367,35.6367,35.6367,100.0
2011-03-29 15:00:00,47.98,47.98,47.95,47.95,3100.0,35.6516,35.6516,35.6293,35.6293,3100.0
2011-03-29 15:10:00,47.95,48.0,47.94,48.0,5400.0,35.6293,35.6664,35.6219,35.6664,5400.0
2011-03-29 15:20:00,47.97,47.99,47.96,47.99,400.0,35.6441,35.659,35.6367,35.659,400.0
2011-03-29 15:30:00,47.98,47.98,47.94,47.96,3900.0,35.6516,35.6516,35.6219,35.6367,3900.0
2011-03-29 15:40:00,47.95,47.98,47.93,47.98,1400.0,35.6293,35.6516,35.6144,35.6516,1400.0
2011-03-29 15:50:00,47.97,48.02,47.96,48.02,11300.0,35.6441,35.6813,35.6367,35.6813,11300.0
2011-03-30 09:30:00,48.42,48.42,48.28,48.33,68100.0,35.9785,35.9785,35.8745,35.9116,68100.0
2011-03-30 09:40:00,48.32,48.32,48.26,48.29,26800.0,35.9042,35.9042,35.8596,35.8819,26800.0
2011-03-30 09:50:00,48.29,48.37,48.28,48.35,26000.0,35.8819,35.9414,35.8745,35.9265,26000.0
2011-03-30 10:00:00,48.34,48.36,48.3,48.3,25600.0,35.9191,35.9339,35.8894,35.8894,25600.0
2011-03-30 10:10:00,48.28,48.34,48.24,48.34,25700.0,35.8745,35.9191,35.8448,35.9191,25700.0
2011-03-30 10:20:00,48.32,48.36,48.26,48.31,19300.0,35.9042,35.9339,35.8596,35.8968,19300.0
2011-03-30 10:30:00,48.27,48.35,48.27,48.3,24400.0,35.8671,35.9265,35.8671,35.8894,24400.0
2011-03-30 10:40:00,48.28,48.36,48.28,48.35,17700.0,35.8745,35.9339,35.8745,35.9265,17700.0
2011-03-30 10:50:00,48.36,48.39,48.35,48.38,19900.0,35.9339,35.9562,35.9265,35.9488,19900.0
2011-03-30 11:00:00,48.38,48.39,48.33,48.35,23900.0,35.9488,35.9562,35.9116,35.9265,23900.0
2011-03-30 11:10:00,48.34,48.34,48.31,48.33,15500.0,35.9191,35.9191,35.8968,35.9116,15500.0
2011-03-30 11:20:00,48.33,48.34,48.31,48.33,15400.0,35.9116,35.9191,35.8968,35.9116,15400.0
2011-03-30 11:30:00,48.33,48.36,48.32,48.34,24400.0,35.9116,35.9339,35.9042,35.9191,24400.0
2011-03-30 11:40:00,48.35,48.41,48.35,48.39,15500.0,35.9265,35.9711,35.9265,35.9562,15500.0
2011-03-30 11:50:00,48.39,48.39,48.37,48.38,13300.0,35.9562,35.9562,35.9414,35.9488,13300.0
2011-03-30 12:00:00,48.39,48.41,48.39,48.4,14800.0,35.9562,35.9711,35.9562,35.9637,14800.0
2011-03-30 12:10:00,48.39,48.48,48.38,48.47,14700.0,35.9562,36.0231,35.9488,36.0157,14700.0
2011-03-30 12:20:00,48.46,48.52,48.46,48.52,15200.0,36.0082,36.0528,36.0082,36.0528,15200.0
2011-03-30 12:30:00,48.53,48.54,48.51,48.51,10800.0,36.0603,36.0677,36.0454,36.0454,10800.0
2011-03-30 12:40:00,48.52,48.53,48.47,48.53,15300.0,36.0528,36.0603,36.0157,36.0603,15300.0
2011-03-30 12:50:00,48.51,48.54,48.49,48.51,16200.0,36.0454,36.0677,36.0305,36.0454,16200.0
2011-03-30 13:00:00,48.51,48.56,48.51,48.55,11600.0,36.0454,36.0825,36.0454,36.0751,11600.0
2011-03-30 13:10:00,48.53,48.55,48.52,48.53,12600.0,36.0603,36.0751,36.0528,36.0603,12600.0
2011-03-30 13:20:00,48.53,48.55,48.52,48.53,18600.0,36.0603,36.0751,36.0528,36.0603,18600.0
2011-03-30 13:30:00,48.53,48.55,48.52,48.54,14300.0,36.0603,36.0751,36.0528,36.0677,14300.0
2011-03-30 13:40:00,48.53,48.54,48.51,48.51,22500.0,36.0603,36.0677,36.0454,36.0454,22500.0
2011-03-30 13:50:00,48.51,48.51,48.49,48.5,12200.0,36.0454,36.0454,36.0305,36.038,12200.0
2011-03-30 14:00:00,48.5,48.53,48.5,48.52,16100.0,36.038,36.0603,36.038,36.0528,16100.0
2011-03-30 14:10:00,48.52,48.53,48.5,48.52,17700.0,36.0528,36.0603,36.038,36.0528,17700.0
2011-03-30 14:20:00,48.5,48.53,48.5,48.52,13900.0,36.038,36.0603,36.038,36.0528,13900.0
2011-03-30 14:30:00,48.53,48.55,48.52,48.53,15600.0,36.0603,36.0751,36.0528,36.0603,15600.0
2011-03-30 14:40:00,48.53,48.54,48.49,48.5,20300.0,36.0603,36.0677,36.0305,36.038,20300.0
2011-03-30 14:50:00,48.5,48.51,48.48,48.5,16700.0,36.038,36.0454,36.0231,36.038,16700.0
2011-03-30 15:00:00,48.5,48.52,48.49,48.51,33500.0,36.038,36.0528,36.0305,36.0454,33500.0
2011-03-30 15:10:00,48.51,48.54,48.5,48.52,33400.0,36.0454,36.0677,36.038,36.0528,33400.0
2011-03-30 15:20:00,48.52,48.52,48.48,48.49,42400.0,36.0528,36.0528,36.0231,36.0305,42400.0
2011-03-30 15:30:00,48.48,48.5,48.46,48.48,16400.0,36.0231,36.038,36.0082,36.0231,16400.0
2011-03-30 15:40:00,48.51,48.53,48.51,48.52,5300.0,36.0454,36.0603,36.0454,36.0528,5300.0
2011-03-30 15:50:00,48.44,48.47,48.42,48.42,51000.0,35.9934,36.0157,35.9785,35.9785,51000.0
2011-03-31 09:30:00,48.5,48.5,48.34,48.45,44600.0,36.038,36.038,35.9191,36.0008,44600.0
2011-03-31 09:40:00,48.44,48.47,48.39,48.39,29700.0,35.9934,36.0157,35.9562,35.9562,29700.0
2011-03-31 09:50:00,48.39,48.4,48.35,48.39,25700.0,35.9562,35.9637,35.9265,35.9562,25700.0
2011-03-31 10:00:00,48.39,48.42,48.33,48.36,38300.0,35.9562,35.9785,35.9116,35.9339,38300.0
2011-03-31 10:10:00,48.36,48.42,48.35,48.41,26900.0,35.9339,35.9785,35.9265,35.9711,26900.0
2011-03-31 10:20:00,48.4,48.47,48.4,48.45,27500.0,35.9637,36.0157,35.9637,36.0008,27500.0
2011-03-31 10:30:00,48.45,48.49,48.45,48.47,31100.0,36.0008,36.0305,36.0008,36.0157,31100.0
2011-03-31 10:40:00,48.47,48.47,48.43,48.44,35900.0,36.0157,36.0157,35.986,35.9934,35900.0
2011-03-31 10:50:00,48.43,48.44,48.39,48.44,35500.0,35.986,35.9934,35.9562,35.9934,35500.0
2011-03-31 11:00:00,48.44,48.45,48.37,48.38,21800.0,35.9934,36.0008,35.9414,35.9488,21800.0
2011-03-31 11:10:00,48.38,48.44,48.38,48.44,25000.0,35.9488,35.9934,35.9488,35.9934,25000.0
2011-03-31 11:20:00,48.43,48.43,48.35,48.37,11600.0,35.986,35.986,35.9265,35.9414,11600.0
2011-03-31 11:30:00,48.33,48.34,48.24,48.33,29700.0,35.9116,35.9191,35.8448,35.9116,29700.0
2011-03-31 11:40:00,48.31,48.34,48.31,48.34,25200.0,35.8968,35.9191,35.8968,35.9191,25200.0
2011-03-31 11:50:00,48.34,48.35,48.32,48.33,12400.0,35.9191,35.9265,35.9042,35.9116,12400.0
2011-03-31 12:00:00,48.34,48.37,48.34,48.35,12900.0,35.9191,35.9414,35.9191,35.9265,12900.0
2011-03-31 12:10:00,48.34,48.37,48.33,48.37,30800.0,35.9191,35.9414,35.9116,35.9414,30800.0
2011-03-31 12:20:00,48.37,48.42,48.36,48.42,12800.0,35.9414,35.9785,35.9339,35.9785,12800.0
2011-03-31 12:30:00,48.44,48.44,48.41,48.41,11600.0,35.9934,35.9934,35.9711,35.9711,11600.0
2011-03-31 12:40:00,48.4,48.43,48.4,48.42,14700.0,35.9637,35.986,35.9637,35.9785,14700.0
2011-03-31 12:50:00,48.42,48.44,48.4,48.43,26100.0,35.9785,35.9934,35.9637,35.986,26100.0
2011-03-31 13:00:00,48.43,48.44,48.41,48.42,7300.0,35.986,35.9934,35.9711,35.9785,7300.0
2011-03-31 13:10:00,48.43,48.43,48.42,48.42,10500.0,35.986,35.986,35.9785,35.9785,10500.0
2011-03-31 13:20:00,48.42,48.45,48.42,48.45,13200.0,35.9785,36.0008,35.9785,36.0008,13200.0
2011-03-31 13:30:00,48.44,48.45,48.44,48.45,11100.0,35.9934,36.0008,35.9934,36.0008,11100.0
2011-03-31 13:40:00,48.45,48.47,48.45,48.46,9800.0,36.0008,36.0157,36.0008,36.0082,9800.0
2011-03-31 13:50:00,48.46,48.46,48.45,48.45,10300.0,36.0082,36.0082,36.0008,36.0008,10300.0
2011-03-31 14:00:00,48.45,48.46,48.43,48.46,22100.0,36.0008,36.0082,35.986,36.0082,22100.0
2011-03-31 14:10:00,48.47,48.5,48.47,48.49,14200.0,36.0157,36.038,36.0157,36.0305,14200.0
2011-03-31 14:20:00,48.49,48.49,48.44,48.44,22700.0,36.0305,36.0305,35.9934,35.9934,22700.0
2011-03-31 14:30:00,48.43,48.44,48.42,48.43,24600.0,35.986,35.9934,35.9785,35.986,24600.0
2011-03-31 14:40:00,48.43,48.46,48.43,48.46,13000.0,35.986,36.0082,35.986,36.0082,13000.0
2011-03-31 14:50:00,48.46,48.47,48.45,48.47,17100.0,36.0082,36.0157,36.0008,36.0157,17100.0
2011-03-31 15:00:00,48.46,48.46,48.45,48.46,18400.0,36.0082,36.0082,36.0008,36.0082,18400.0
2011-03-31 15:10:00,48.46,48.46,48.42,48.43,19400.0,36.0082,36.0082,35.9785,35.986,19400.0
2011-03-31 15:20:00,48.44,48.44,48.42,48.42,32700.0,35.9934,35.9934,35.9785,35.9785,32700.0
2011-03-31 15:30:00,48.42,48.42,48.4,48.41,4900.0,35.9785,35.9785,35.9637,35.9711,4900.0
2011-03-31 15:40:00,48.43,48.46,48.37,48.4,9000.0,35.986,36.0082,35.9414,35.9637,9000.0
2011-03-31 15:50:00,48.4,48.45,48.33,48.35,117500.0,35.9637,36.0008,35.9116,35.9265,117500.0
2011-04-01 09:30:00,48.48,48.82,48.48,48.64,64400.0,36.0231,36.2757,36.0231,36.142,64400.0
2011-04-01 09:40:00,48.64,48.66,48.49,48.49,54300.0,36.142,36.1569,36.0305,36.0305,54300.0
2011-04-01 09:50:00,48.5,48.55,48.47,48.53,41700.0,36.038,36.0751,36.0157,36.0603,41700.0
2011-04-01 10:00:00,48.53,48.7,48.52,48.64,31900.0,36.0603,36.1866,36.0528,36.142,31900.0
2011-04-01 10:10:00,48.65,48.72,48.65,48.7,20600.0,36.1494,36.2014,36.1494,36.1866,20600.0
2011-04-01 10:20:00,48.7,48.75,48.68,48.72,17800.0,36.1866,36.2237,36.1717,36.2014,17800.0
2011-04-01 10:30:00,48.73,48.79,48.73,48.75,20400.0,36.2089,36.2535,36.2089,36.2237,20400.0
2011-04-01 10:40:00,48.75,48.75,48.71,48.74,32000.0,36.2237,36.2237,36.194,36.2163,32000.0
2011-04-01 10:50:00,48.72,48.77,48.72,48.76,21000.0,36.2014,36.2386,36.2014,36.2312,21000.0
2011-04-01 11:00:00,48.77,48.78,48.72,48.74,22300.0,36.2386,36.246,36.2014,36.2163,22300.0
2011-04-01 11:10:00,48.74,48.83,48.74,48.81,20100.0,36.2163,36.2832,36.2163,36.2683,20100.0
2011-04-01 11:20:00,48.81,48.85,48.81,48.84,20600.0,36.2683,36.298,36.2683,36.2906,20600.0
2011-04-01 11:30:00,48.84,48.91,48.84,48.9,28200.0,36.2906,36.3426,36.2906,36.3352,28200.0
2011-04-01 11:40:00,48.9,48.91,48.84,48.91,27600.0,36.3352,36.3426,36.2906,36.3426,27600.0
2011-04-01 11:50:00,48.88,48.89,48.85,48.89,19000.0,36.3203,36.3278,36.298,36.3278,19000.0
2011-04-01 12:00:00,48.89,48.91,48.87,48.89,16000.0,36.3278,36.3426,36.3129,36.3278,16000.0
2011-04-01 12:10:00,48.89,48.91,48.86,48.86,23500.0,36.3278,36.3426,36.3055,36.3055,23500.0
2011-04-01 12:20:00,48.86,48.89,48.86,48.88,18000.0,36.3055,36.3278,36.3055,36.3203,18000.0
2011-04-01 12:30:00,48.88,48.88,48.85,48.85,20700.0,36.3203,36.3203,36.298,36.298,20700.0
2011-04-01 12:40:00,48.86,48.86,48.82,48.82,18200.0,36.3055,36.3055,36.2757,36.2757,18200.0
2011-04-01 12:50:00,48.83,48.85,48.82,48.84,21600.0,36.2832,36.298,36.2757,36.2906,21600.0
2011-04-01 13:00:00,48.84,48.85,48.82,48.82,17400.0,36.2906,36.298,36.2757,36.2757,17400.0
2011-04-01 13:10:00,48.82,48.83,48.8,48.8,16900.0,36.2757,36.2832,36.2609,36.2609,16900.0
2011-04-01 13:20:00,48.8,48.81,48.8,48.81,20800.0,36.2609,36.2683,36.2609,36.2683,20800.0
2011-04-01 13:30:00,48.81,48.82,48.8,48.81,16200.0,36.2683,36.2757,36.2609,36.2683,16200.0
2011-04-01 13:40:00,48.81,48.84,48.79,48.81,21100.0,36.2683,36.2906,36.2535,36.2683,21100.0
2011-04-01 13:50:00,48.82,48.82,48.8,48.82,22700.0,36.2757,36.2757,36.2609,36.2757,22700.0
2011-04-01 14:00:00,48.83,48.85,48.81,48.83,18200.0,36.2832,36.298,36.2683,36.2832,18200.0
2011-04-01 14:10:00,48.84,48.85,48.82,48.82,17200.0,36.2906,36.298,36.2757,36.2757,17200.0
2011-04-01 14:20:00,48.82,48.85,48.82,48.84,27700.0,36.2757,36.298,36.2757,36.2906,27700.0
2011-04-01 14:30:00,48.83,48.85,48.82,48.82,16300.0,36.2832,36.298,36.2757,36.2757,16300.0
2011-04-01 14:40:00,48.82,48.82,48.69,48.69,21000.0,36.2757,36.2757,36.1791,36.1791,21000.0
2011-04-01 14:50:00,48.7,48.76,48.68,48.74,25600.0,36.1866,36.2312,36.1717,36.2163,25600.0
2011-04-01 15:00:00,48.74,48.75,48.67,48.67,29500.0,36.2163,36.2237,36.1643,36.1643,29500.0
2011-04-01 15:10:00,48.67,48.69,48.6,48.63,50200.0,36.1643,36.1791,36.1123,36.1346,50200.0
2011-04-01 15:20:00,48.63,48.69,48.61,48.65,25300.0,36.1346,36.1791,36.1197,36.1494,25300.0
2011-04-01 15:30:00,48.63,48.68,48.63,48.64,15800.0,36.1346,36.1717,36.1346,36.142,15800.0
2011-04-01 15:40:00,48.65,48.73,48.64,48.67,42700.0,36.1494,36.2089,36.142,36.1643,42700.0
2011-04-01 15:50:00,48.67,48.76,48.67,48.73,46000.0,36.1643,36.2312,36.1643,36.2089,46000.0
2011-04-04 09:30:00,48.91,48.98,48.9,48.96,24800.0,36.3426,36.3946,36.3352,36.3798,24800.0
2011-04-04 09:40:00,48.97,49.0,48.92,48.92,57000.0,36.3872,36.4095,36.35,36.35,57000.0
2011-04-04 09:50:00,48.87,48.87,48.83,48.83,8400.0,36.3129,36.3129,36.2832,36.2832,8400.0
2011-04-04 10:00:00,48.85,48.85,48.79,48.8,6900.0,36.298,36.298,36.2535,36.2609,6900.0
2011-04-04 10:10:00,48.8,48.86,48.8,48.85,13500.0,36.2609,36.3055,36.2609,36.298,13500.0
2011-04-04 10:20:00,48.85,48.88,48.82,48.83,2900.0,36.298,36.3203,36.2757,36.2832,2900.0
2011-04-04 10:30:00,48.83,48.9,48.83,48.9,9500.0,36.2832,36.3352,36.2832,36.3352,9500.0
2011-04-04 10:40:00,48.9,48.9,48.82,48.84,2300.0,36.3352,36.3352,36.2757,36.2906,2300.0
2011-04-04 10:50:00,48.86,48.86,48.83,48.83,3200.0,36.3055,36.3055,36.2832,36.2832,3200.0
2011-04-04 11:00:00,48.83,48.89,48.83,48.86,6000.0,36.2832,36.3278,36.2832,36.3055,6000.0
2011-04-04 11:10:00,48.84,48.85,48.82,48.85,8700.0,36.2906,36.298,36.2757,36.298,8700.0
2011-04-04 11:20:00,48.85,48.88,48.84,48.86,1600.0,36.298,36.3203,36.2906,36.3055,1600.0
2011-04-04 11:30:00,48.86,48.88,48.86,48.86,5600.0,36.3055,36.3203,36.3055,36.3055,5600.0
2011-04-04 11:40:00,48.87,48.89,48.85,48.89,2400.0,36.3129,36.3278,36.298,36.3278,2400.0
2011-04-04 11:50:00,48.88,48.89,48.85,48.88,1400.0,36.3203,36.3278,36.298,36.3203,1400.0
2011-04-04 12:00:00,48.88,48.89,48.88,48.89,1300.0,36.3203,36.3278,36.3203,36.3278,1300.0
2011-04-04 12:10:00,48.9,48.91,48.87,48.88,2900.0,36.3352,36.3426,36.3129,36.3203,2900.0
2011-04-04 12:20:00,48.88,48.9,48.88,48.88,2000.0,36.3203,36.3352,36.3203,36.3203,2000.0
2011-04-04 12:30:00,48.88,48.9,48.86,48.88,3000.0,36.3203,36.3352,36.3055,36.3203,3000.0
2011-04-04 12:40:00,48.89,48.89,48.84,48.85,1600.0,36.3278,36.3278,36.2906,36.298,1600.0
2011-04-04 12:50:00,48.86,48.86,48.84,48.84,900.0,36.3055,36.3055,36.2906,36.2906,900.0
2011-04-04 13:00:00,48.83,48.83,48.83,48.83,700.0,36.2832,36.2832,36.2832,36.2832,700.0
2011-04-04 13:10:00,48.84,48.87,48.84,48.87,800.0,36.2906,36.3129,36.2906,36.3129,800.0
2011-04-04 13:20:00,48.87,48.87,48.86,48.86,1900.0,36.3129,36.3129,36.3055,36.3055,1900.0
2011-04-04 13:30:00,48.87,48.87,48.82,48.83,3200.0,36.3129,36.3129,36.2757,36.2832,3200.0
2011-04-04 13:40:00,48.82,48.83,48.79,48.79,12100.0,36.2757,36.2832,36.2535,36.2535,12100.0
2011-04-04 13:50:00,48.79,48.79,48.77,48.77,9000.0,36.2535,36.2535,36.2386,36.2386,9000.0
2011-04-04 14:00:00,48.77,48.81,48.77,48.81,2300.0,36.2386,36.2683,36.2386,36.2683,2300.0
2011-04-04 14:10:00,48.82,48.83,48.82,48.82,1200.0,36.2757,36.2832,36.2757,36.2757,1200.0
2011-04-04 14:20:00,48.84,48.85,48.81,48.85,2100.0,36.2906,36.298,36.2683,36.298,2100.0
2011-04-04 14:30:00,48.85,48.88,48.85,48.88,2400.0,36.298,36.3203,36.298,36.3203,2400.0
2011-04-04 14:40:00,48.85,48.87,48.85,48.87,1300.0,36.298,36.3129,36.298,36.3129,1300.0
2011-04-04 14:50:00,48.85,48.86,48.84,48.86,2400.0,36.298,36.3055,36.2906,36.3055,2400.0
2011-04-04 15:00:00,48.86,48.86,48.81,48.83,1600.0,36.3055,36.3055,36.2683,36.2832,1600.0
2011-04-04 15:10:00,48.82,48.84,48.81,48.84,1600.0,36.2757,36.2906,36.2683,36.2906,1600.0
2011-04-04 15:20:00,48.84,48.89,48.84,48.89,12300.0,36.2906,36.3278,36.2906,36.3278,12300.0
2011-04-04 15:30:00,48.87,48.89,48.83,48.84,20000.0,36.3129,36.3278,36.2832,36.2906,20000.0
2011-04-04 15:40:00,48.86,48.86,48.83,48.84,4200.0,36.3055,36.3055,36.2832,36.2906,4200.0
2011-04-04 15:50:00,48.84,48.87,48.83,48.87,12800.0,36.2906,36.3129,36.2832,36.3129,12800.0
2011-04-05 09:30:00,48.72,48.75,48.62,48.66,14200.0,36.2014,36.2237,36.1271,36.1569,14200.0
2011-04-05 09:40:00,48.66,48.7,48.62,48.69,1700.0,36.1569,36.1866,36.1271,36.1791,1700.0
2011-04-05 09:50:00,48.7,48.95,48.7,48.75,19300.0,36.1866,36.3723,36.1866,36.2237,19300.0
2011-04-05 10:00:00,48.72,48.76,48.66,48.71,7100.0,36.2014,36.2312,36.1569,36.194,7100.0
2011-04-05 10:10:00,48.71,48.76,48.7,48.76,5600.0,36.194,36.2312,36.1866,36.2312,5600.0
2011-04-05 10:20:00,48.77,48.88,48.76,48.87,7600.0,36.2386,36.3203,36.2312,36.3129,7600.0
2011-04-05 10:30:00,48.87,48.94,48.87,48.9,7700.0,36.3129,36.3649,36.3129,36.3352,7700.0
2011-04-05 10:40:00,48.91,48.94,48.9,48.92,16800.0,36.3426,36.3649,36.3352,36.35,16800.0
2011-04-05 10:50:00,48.92,48.92,48.87,48.87,3100.0,36.35,36.35,36.3129,36.3129,3100.0
2011-04-05 11:00:00,48.87,48.89,48.87,48.89,21400.0,36.3129,36.3278,36.3129,36.3278,21400.0
2011-04-05 11:10:00,48.89,48.89,48.88,48.89,5700.0,36.3278,36.3278,36.3203,36.3278,5700.0
2011-04-05 11:20:00,48.89,48.89,48.89,48.89,24100.0,36.3278,36.3278,36.3278,36.3278,24100.0
2011-04-05 11:30:00,48.89,48.89,48.88,48.89,16200.0,36.3278,36.3278,36.3203,36.3278,16200.0
2011-04-05 11:40:00,48.89,48.95,48.89,48.92,37200.0,36.3278,36.3723,36.3278,36.35,37200.0
2011-04-05 11:50:00,48.91,49.01,48.91,49.01,900.0,36.3426,36.4169,36.3426,36.4169,900.0
2011-04-05 12:00:00,49.01,49.03,48.97,48.98,1200.0,36.4169,36.4318,36.3872,36.3946,1200.0
2011-04-05 12:10:00,48.99,48.99,48.97,48.98,900.0,36.4021,36.4021,36.3872,36.3946,900.0
2011-04-05 12:20:00,48.98,49.02,48.94,49.0,30600.0,36.3946,36.4244,36.3649,36.4095,30600.0
2011-04-05 12:30:00,49.0,49.0,48.97,48.99,2800.0,36.4095,36.4095,36.3872,36.4021,2800.0
2011-04-05 12:40:00,48.99,49.03,48.99,49.03,600.0,36.4021,36.4318,36.4021,36.4318,600.0
2011-04-05 12:50:00,49.01,49.03,48.99,49.01,1400.0,36.4169,36.4318,36.4021,36.4169,1400.0
2011-04-05 13:00:00,49.01,49.03,49.01,49.03,600.0,36.4169,36.4318,36.4169,36.4318,600.0
2011-04-05 13:10:00,49.03,49.05,49.02,49.04,1000.0,36.4318,36.4466,36.4244,36.4392,1000.0
2011-04-05 13:20:00,49.04,49.04,49.03,49.03,700.0,36.4392,36.4392,36.4318,36.4318,700.0
2011-04-05 13:30:00,48.99,49.03,48.99,49.03,8200.0,36.4021,36.4318,36.4021,36.4318,8200.0
2011-04-05 13:40:00,49.03,49.04,49.01,49.01,1600.0,36.4318,36.4392,36.4169,36.4169,1600.0
2011-04-05 13:50:00,49.01,49.04,49.01,49.04,800.0,36.4169,36.4392,36.4169,36.4392,800.0
2011-04-05 14:00:00,49.02,49.04,48.97,48.98,3300.0,36.4244,36.4392,36.3872,36.3946,3300.0
2011-04-05 14:10:00,48.99,49.02,48.99,49.01,1300.0,36.4021,36.4244,36.4021,36.4169,1300.0
2011-04-05 14:20:00,49.02,49.03,49.02,49.03,1300.0,36.4244,36.4318,36.4244,36.4318,1300.0
2011-04-05 14:30:00,49.04,49.04,48.99,49.0,2800.0,36.4392,36.4392,36.4021,36.4095,2800.0
2011-04-05 14:40:00,48.99,48.99,48.94,48.97,7200.0,36.4021,36.4021,36.3649,36.3872,7200.0
2011-04-05 14:50:00,48.95,48.96,48.94,48.95,3000.0,36.3723,36.3798,36.3649,36.3723,3000.0
2011-04-05 15:00:00,48.97,48.97,48.93,48.93,7700.0,36.3872,36.3872,36.3575,36.3575,7700.0
2011-04-05 15:10:00,48.89,48.91,48.89,48.9,1400.0,36.3278,36.3426,36.3278,36.3352,1400.0
2011-04-05 15:20:00,48.9,48.94,48.9,48.93,12800.0,36.3352,36.3649,36.3352,36.3575,12800.0
2011-04-05 15:30:00,48.93,48.93,48.89,48.91,15500.0,36.3575,36.3575,36.3278,36.3426,15500.0
2011-04-05 15:40:00,48.92,48.93,48.91,48.93,5700.0,36.35,36.3575,36.3426,36.3575,5700.0
2011-04-05 15:50:00,48.93,48.93,48.89,48.91,33400.0,36.3575,36.3575,36.3278,36.3426,33400.0
2011-04-06 09:30:00,49.23,49.23,49.12,49.12,4100.0,36.5804,36.5804,36.4987,36.4987,4100.0
2011-04-06 09:40:00,49.17,49.39,49.14,49.14,11700.0,36.5358,36.6993,36.5135,36.5135,11700.0
2011-04-06 09:50:00,49.15,49.15,49.14,49.15,3500.0,36.5209,36.5209,36.5135,36.5209,3500.0
2011-04-06 10:00:00,49.16,49.18,49.16,49.18,500.0,36.5284,36.5432,36.5284,36.5432,500.0
2011-04-06 10:10:00,49.15,49.15,49.11,49.11,2900.0,36.5209,36.5209,36.4912,36.4912,2900.0
2011-04-06 10:20:00,49.13,49.15,49.13,49.15,2200.0,36.5061,36.5209,36.5061,36.5209,2200.0
2011-04-06 10:30:00,49.2,49.2,49.15,49.16,500.0,36.5581,36.5581,36.5209,36.5284,500.0
2011-04-06 10:40:00,49.18,49.23,49.18,49.22,6100.0,36.5432,36.5804,36.5432,36.573,6100.0
2011-04-06 10:50:00,49.18,49.25,49.18,49.23,7600.0,36.5432,36.5953,36.5432,36.5804,7600.0
2011-04-06 11:00:00,49.14,49.14,49.14,49.14,200.0,36.5135,36.5135,36.5135,36.5135,200.0
2011-04-06 11:10:00,49.09,49.09,49.09,49.09,2900.0,36.4764,36.4764,36.4764,36.4764,2900.0
2011-04-06 11:20:00,49.13,49.14,49.11,49.14,6700.0,36.5061,36.5135,36.4912,36.5135,6700.0
2011-04-06 11:30:00,49.1,49.1,49.1,49.1,100.0,36.4838,36.4838,36.4838,36.4838,100.0
2011-04-06 11:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 11:50:00,49.06,49.06,49.06,49.06,900.0,36.4541,36.4541,36.4541,36.4541,900.0
2011-04-06 12:00:00,49.02,49.02,49.02,49.02,200.0,36.4244,36.4244,36.4244,36.4244,200.0
2011-04-06 12:10:00,49.05,49.05,49.05,49.05,300.0,36.4466,36.4466,36.4466,36.4466,300.0
2011-04-06 12:20:00,49.05,49.07,49.04,49.07,300.0,36.4466,36.4615,36.4392,36.4615,300.0
2011-04-06 12:30:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:40:00,49.07,49.07,49.07,49.07,0.0,36.4615,36.4615,36.4615,36.4615,0.0
2011-04-06 12:50:00,49.02,49.02,49.01,49.01,500.0,36.4244,36.4244,36.4169,36.4169,500.0
2011-04-06 13:00:00,49.01,49.01,49.01,49.01,0.0,36.4169,36.4169,36.4169,36.4169,0.0
2011-04-06 13:10:00,49.07,49.07,49.05,49.06,500.0,36.4615,36.4615,36.4466,36.4541,500.0
2011-04-06 13:20:00,49.1,49.1,49.07,49.07,900.0,36.4838,36.4838,36.4615,36.4615,900.0
2011-04-06 13:30:00,49.1,49.1,49.1,49.1,200.0,36.4838,36.4838,36.4838,36.4838,200.0
2011-04-06 13:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 13:50:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 14:00:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-06 14:10:00,49.09,49.12,49.08,49.12,10000.0,36.4764,36.4987,36.4689,36.4987,10000.0
2011-04-06 14:20:00,49.08,49.08,49.08,49.08,100.0,36.4689,36.4689,36.4689,36.4689,100.0
2011-04-06 14:30:00,49.12,49.12,49.11,49.11,4400.0,36.4987,36.4987,36.4912,36.4912,4400.0
2011-04-06 14:40:00,49.14,49.15,49.11,49.15,400.0,36.5135,36.5209,36.4912,36.5209,400.0
2011-04-06 14:50:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-04-06 15:00:00,49.13,49.13,49.13,49.13,100.0,36.5061,36.5061,36.5061,36.5061,100.0
2011-04-06 15:10:00,49.12,49.14,49.12,49.14,700.0,36.4987,36.5135,36.4987,36.5135,700.0
2011-04-06 15:20:00,49.14,49.16,49.14,49.15,2700.0,36.5135,36.5284,36.5135,36.5209,2700.0
2011-04-06 15:30:00,49.15,49.15,49.14,49.14,1500.0,36.5209,36.5209,36.5135,36.5135,1500.0
2011-04-06 15:40:00,49.17,49.17,49.17,49.17,100.0,36.5358,36.5358,36.5358,36.5358,100.0
2011-04-06 15:50:00,49.13,49.16,49.13,49.16,600.0,36.5061,36.5284,36.5061,36.5284,600.0
2011-04-07 09:30:00,49.14,49.14,49.07,49.07,2200.0,36.5135,36.5135,36.4615,36.4615,2200.0
2011-04-07 09:40:00,49.16,49.17,49.15,49.17,2900.0,36.5284,36.5358,36.5209,36.5358,2900.0
2011-04-07 09:50:00,49.18,49.18,49.18,49.18,200.0,36.5432,36.5432,36.5432,36.5432,200.0
2011-04-07 10:00:00,49.22,49.23,49.2,49.2,1100.0,36.573,36.5804,36.5581,36.5581,1100.0
2011-04-07 10:10:00,49.16,49.16,49.16,49.16,3900.0,36.5284,36.5284,36.5284,36.5284,3900.0
2011-04-07 10:20:00,49.16,49.17,49.13,49.16,24900.0,36.5284,36.5358,36.5061,36.5284,24900.0
2011-04-07 10:30:00,49.1,49.1,48.91,48.91,2200.0,36.4838,36.4838,36.3426,36.3426,2200.0
2011-04-07 10:40:00,48.93,48.93,48.93,48.93,400.0,36.3575,36.3575,36.3575,36.3575,400.0
2011-04-07 10:50:00,48.9,49.02,48.9,48.96,2100.0,36.3352,36.4244,36.3352,36.3798,2100.0
2011-04-07 11:00:00,48.99,48.99,48.91,48.97,700.0,36.4021,36.4021,36.3426,36.3872,700.0
2011-04-07 11:10:00,48.96,48.96,48.87,48.88,8400.0,36.3798,36.3798,36.3129,36.3203,8400.0
2011-04-07 11:20:00,48.84,48.9,48.83,48.88,2500.0,36.2906,36.3352,36.2832,36.3203,2500.0
2011-04-07 11:30:00,48.88,48.88,48.88,48.88,0.0,36.3203,36.3203,36.3203,36.3203,0.0
2011-04-07 11:40:00,48.8,48.84,48.8,48.84,400.0,36.2609,36.2906,36.2609,36.2906,400.0
2011-04-07 11:50:00,48.84,48.97,48.84,48.97,3100.0,36.2906,36.3872,36.2906,36.3872,3100.0
2011-04-07 12:00:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-07 12:10:00,48.99,48.99,48.99,48.99,700.0,36.4021,36.4021,36.4021,36.4021,700.0
2011-04-07 12:20:00,48.99,48.99,48.99,48.99,0.0,36.4021,36.4021,36.4021,36.4021,0.0
2011-04-07 12:30:00,48.99,49.05,48.99,49.05,3800.0,36.4021,36.4466,36.4021,36.4466,3800.0
2011-04-07 12:40:00,49.05,49.05,49.05,49.05,0.0,36.4466,36.4466,36.4466,36.4466,0.0
2011-04-07 12:50:00,49.06,49.06,49.04,49.04,200.0,36.4541,36.4541,36.4392,36.4392,200.0
2011-04-07 13:00:00,49.04,49.06,49.01,49.04,1600.0,36.4392,36.4541,36.4169,36.4392,1600.0
2011-04-07 13:10:00,49.01,49.02,48.95,48.95,5300.0,36.4169,36.4244,36.3723,36.3723,5300.0
2011-04-07 13:20:00,48.98,48.98,48.95,48.95,1400.0,36.3946,36.3946,36.3723,36.3723,1400.0
2011-04-07 13:30:00,48.95,48.95,48.93,48.93,2300.0,36.3723,36.3723,36.3575,36.3575,2300.0
2011-04-07 13:40:00,48.91,48.91,48.85,48.85,200.0,36.3426,36.3426,36.298,36.298,200.0
2011-04-07 13:50:00,48.85,48.85,48.85,48.85,0.0,36.298,36.298,36.298,36.298,0.0
2011-04-07 14:00:00,48.91,48.91,48.89,48.89,1300.0,36.3426,36.3426,36.3278,36.3278,1300.0
2011-04-07 14:10:00,48.91,48.94,48.91,48.93,1200.0,36.3426,36.3649,36.3426,36.3575,1200.0
2011-04-07 14:20:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-04-07 14:30:00,48.89,48.92,48.89,48.92,11600.0,36.3278,36.35,36.3278,36.35,11600.0
2011-04-07 14:40:00,48.92,48.92,48.92,48.92,0.0,36.35,36.35,36.35,36.35,0.0
2011-04-07 14:50:00,48.96,48.96,48.96,48.96,100.0,36.3798,36.3798,36.3798,36.3798,100.0
2011-04-07 15:00:00,48.96,48.96,48.96,48.96,0.0,36.3798,36.3798,36.3798,36.3798,0.0
2011-04-07 15:10:00,48.97,48.97,48.96,48.97,1100.0,36.3872,36.3872,36.3798,36.3872,1100.0
2011-04-07 15:20:00,48.99,48.99,48.93,48.93,1400.0,36.4021,36.4021,36.3575,36.3575,1400.0
2011-04-07 15:30:00,48.93,48.93,48.88,48.89,94500.0,36.3575,36.3575,36.3203,36.3278,94500.0
2011-04-07 15:40:00,48.92,48.94,48.92,48.94,400.0,36.35,36.3649,36.35,36.3649,400.0
2011-04-07 15:50:00,48.94,48.97,48.94,48.97,3000.0,36.3649,36.3872,36.3649,36.3872,3000.0
2011-04-08 09:30:00,49.3,49.5,49.3,49.31,36500.0,36.6324,36.781,36.6324,36.6398,36500.0
2011-04-08 09:40:00,49.28,49.28,49.21,49.22,3200.0,36.6175,36.6175,36.5655,36.573,3200.0
2011-04-08 09:50:00,49.19,49.21,49.19,49.2,81300.0,36.5507,36.5655,36.5507,36.5581,81300.0
2011-04-08 10:00:00,49.22,49.22,49.17,49.2,12300.0,36.573,36.573,36.5358,36.5581,12300.0
2011-04-08 10:10:00,49.22,49.22,49.22,49.22,5000.0,36.573,36.573,36.573,36.573,5000.0
2011-04-08 10:20:00,49.1,49.1,49.1,49.1,200.0,36.4838,36.4838,36.4838,36.4838,200.0
2011-04-08 10:30:00,49.16,49.16,49.16,49.16,200.0,36.5284,36.5284,36.5284,36.5284,200.0
2011-04-08 10:40:00,49.16,49.18,49.14,49.18,7900.0,36.5284,36.5432,36.5135,36.5432,7900.0
2011-04-08 10:50:00,49.18,49.18,49.18,49.18,0.0,36.5432,36.5432,36.5432,36.5432,0.0
2011-04-08 11:00:00,49.11,49.11,49.1,49.1,200.0,36.4912,36.4912,36.4838,36.4838,200.0
2011-04-08 11:10:00,49.13,49.13,49.08,49.08,200.0,36.5061,36.5061,36.4689,36.4689,200.0
2011-04-08 11:20:00,49.08,49.08,49.08,49.08,0.0,36.4689,36.4689,36.4689,36.4689,0.0
2011-04-08 11:30:00,49.1,49.21,49.09,49.2,7100.0,36.4838,36.5655,36.4764,36.5581,7100.0
2011-04-08 11:40:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-04-08 11:50:00,49.21,49.21,49.17,49.2,9700.0,36.5655,36.5655,36.5358,36.5581,9700.0
2011-04-08 12:00:00,49.19,49.19,49.19,49.19,100.0,36.5507,36.5507,36.5507,36.5507,100.0
2011-04-08 12:10:00,49.15,49.2,49.15,49.2,3100.0,36.5209,36.5581,36.5209,36.5581,3100.0
2011-04-08 12:20:00,49.15,49.15,49.15,49.15,200.0,36.5209,36.5209,36.5209,36.5209,200.0
2011-04-08 12:30:00,49.15,49.15,49.15,49.15,0.0,36.5209,36.5209,36.5209,36.5209,0.0
2011-04-08 12:40:00,49.17,49.17,49.14,49.14,600.0,36.5358,36.5358,36.5135,36.5135,600.0
2011-04-08 12:50:00,49.1,49.11,49.1,49.11,1200.0,36.4838,36.4912,36.4838,36.4912,1200.0
2011-04-08 13:00:00,49.12,49.12,49.12,49.12,100.0,36.4987,36.4987,36.4987,36.4987,100.0
2011-04-08 13:10:00,49.12,49.13,49.12,49.13,3600.0,36.4987,36.5061,36.4987,36.5061,3600.0
2011-04-08 13:20:00,49.14,49.14,49.14,49.14,100.0,36.5135,36.5135,36.5135,36.5135,100.0
2011-04-08 13:30:00,49.12,49.13,49.1,49.1,8800.0,36.4987,36.5061,36.4838,36.4838,8800.0
2011-04-08 13:40:00,49.14,49.17,49.14,49.17,27200.0,36.5135,36.5358,36.5135,36.5358,27200.0
2011-04-08 13:50:00,49.19,49.2,49.19,49.19,11300.0,36.5507,36.5581,36.5507,36.5507,11300.0
2011-04-08 14:00:00,49.19,49.21,49.19,49.21,18300.0,36.5507,36.5655,36.5507,36.5655,18300.0
2011-04-08 14:10:00,49.2,49.2,49.15,49.15,1100.0,36.5581,36.5581,36.5209,36.5209,1100.0
2011-04-08 14:20:00,49.15,49.18,49.13,49.13,26300.0,36.5209,36.5432,36.5061,36.5061,26300.0
2011-04-08 14:30:00,49.13,49.13,49.1,49.1,9700.0,36.5061,36.5061,36.4838,36.4838,9700.0
2011-04-08 14:40:00,49.08,49.09,49.0,49.0,1300.0,36.4689,36.4764,36.4095,36.4095,1300.0
2011-04-08 14:50:00,49.0,49.0,48.93,48.93,1500.0,36.4095,36.4095,36.3575,36.3575,1500.0
2011-04-08 15:00:00,48.9,48.94,48.9,48.94,1300.0,36.3352,36.3649,36.3352,36.3649,1300.0
2011-04-08 15:10:00,48.97,48.97,48.95,48.95,400.0,36.3872,36.3872,36.3723,36.3723,400.0
2011-04-08 15:20:00,48.94,48.94,48.94,48.94,200.0,36.3649,36.3649,36.3649,36.3649,200.0
2011-04-08 15:30:00,48.94,48.94,48.94,48.94,0.0,36.3649,36.3649,36.3649,36.3649,0.0
2011-04-08 15:40:00,49.0,49.06,49.0,49.06,1300.0,36.4095,36.4541,36.4095,36.4541,1300.0
2011-04-08 15:50:00,49.1,49.1,49.1,49.1,100.0,36.4838,36.4838,36.4838,36.4838,100.0
2011-04-11 09:30:00,49.06,49.21,49.05,49.11,25800.0,36.4541,36.5655,36.4466,36.4912,25800.0
2011-04-11 09:40:00,49.11,49.25,49.1,49.25,20000.0,36.4912,36.5953,36.4838,36.5953,20000.0
2011-04-11 09:50:00,49.25,49.27,49.2,49.21,16500.0,36.5953,36.6101,36.5581,36.5655,16500.0
2011-04-11 10:00:00,49.2,49.22,49.15,49.15,12400.0,36.5581,36.573,36.5209,36.5209,12400.0
2011-04-11 10:10:00,49.15,49.16,49.12,49.13,2800.0,36.5209,36.5284,36.4987,36.5061,2800.0
2011-04-11 10:20:00,49.13,49.13,49.11,49.12,8200.0,36.5061,36.5061,36.4912,36.4987,8200.0
2011-04-11 10:30:00,49.08,49.14,49.08,49.13,3300.0,36.4689,36.5135,36.4689,36.5061,3300.0
2011-04-11 10:40:00,49.12,49.17,49.1,49.17,300.0,36.4987,36.5358,36.4838,36.5358,300.0
2011-04-11 10:50:00,49.16,49.17,49.16,49.17,1300.0,36.5284,36.5358,36.5284,36.5358,1300.0
2011-04-11 11:00:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-04-11 11:10:00,49.17,49.19,49.14,49.18,6900.0,36.5358,36.5507,36.5135,36.5432,6900.0
2011-04-11 11:20:00,49.17,49.17,49.16,49.16,200.0,36.5358,36.5358,36.5284,36.5284,200.0
2011-04-11 11:30:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:40:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-04-11 11:50:00,49.16,49.16,49.16,49.16,100.0,36.5284,36.5284,36.5284,36.5284,100.0
2011-04-11 12:00:00,49.09,49.09,49.07,49.09,1100.0,36.4764,36.4764,36.4615,36.4764,1100.0
2011-04-11 12:10:00,49.09,49.09,49.05,49.05,8500.0,36.4764,36.4764,36.4466,36.4466,8500.0
2011-04-11 12:20:00,49.05,49.06,49.05,49.06,3500.0,36.4466,36.4541,36.4466,36.4541,3500.0
2011-04-11 12:30:00,49.08,49.08,48.99,48.99,10200.0,36.4689,36.4689,36.4021,36.4021,10200.0
2011-04-11 12:40:00,48.97,49.01,48.97,49.01,400.0,36.3872,36.4169,36.3872,36.4169,400.0
2011-04-11 12:50:00,48.99,49.0,48.99,49.0,400.0,36.4021,36.4095,36.4021,36.4095,400.0
2011-04-11 13:00:00,48.97,48.98,48.94,48.97,3800.0,36.3872,36.3946,36.3649,36.3872,3800.0
2011-04-11 13:10:00,48.97,48.97,48.97,48.97,0.0,36.3872,36.3872,36.3872,36.3872,0.0
2011-04-11 13:20:00,48.94,48.98,48.94,48.97,1400.0,36.3649,36.3946,36.3649,36.3872,1400.0
2011-04-11 13:30:00,48.96,48.96,48.94,48.94,1200.0,36.3798,36.3798,36.3649,36.3649,1200.0
2011-04-11 13:40:00,48.95,48.97,48.91,48.91,1800.0,36.3723,36.3872,36.3426,36.3426,1800.0
2011-04-11 13:50:00,48.95,48.99,48.95,48.99,200.0,36.3723,36.4021,36.3723,36.4021,200.0
2011-04-11 14:00:00,49.0,49.0,48.95,49.0,800.0,36.4095,36.4095,36.3723,36.4095,800.0
2011-04-11 14:10:00,48.94,48.96,48.94,48.96,3200.0,36.3649,36.3798,36.3649,36.3798,3200.0
2011-04-11 14:20:00,48.96,48.99,48.88,48.95,290500.0,36.3798,36.4021,36.3203,36.3723,290500.0
2011-04-11 14:30:00,48.95,48.95,48.95,48.95,200.0,36.3723,36.3723,36.3723,36.3723,200.0
2011-04-11 14:40:00,48.9,48.9,48.87,48.87,1500.0,36.3352,36.3352,36.3129,36.3129,1500.0
2011-04-11 14:50:00,48.85,48.85,48.81,48.82,1000.0,36.298,36.298,36.2683,36.2757,1000.0
2011-04-11 15:00:00,48.75,48.8,48.75,48.76,1100.0,36.2237,36.2609,36.2237,36.2312,1100.0
2011-04-11 15:10:00,48.73,48.73,48.73,48.73,500.0,36.2089,36.2089,36.2089,36.2089,500.0
2011-04-11 15:20:00,48.73,48.73,48.73,48.73,0.0,36.2089,36.2089,36.2089,36.2089,0.0
2011-04-11 15:30:00,48.8,48.82,48.8,48.82,200.0,36.2609,36.2757,36.2609,36.2757,200.0
2011-04-11 15:40:00,48.82,48.85,48.82,48.85,400.0,36.2757,36.298,36.2757,36.298,400.0
2011-04-11 15:50:00,48.87,48.87,48.8,48.83,10300.0,36.3129,36.3129,36.2609,36.2832,10300.0
2011-04-12 09:30:00,48.67,48.67,48.5,48.5,10600.0,36.1643,36.1643,36.038,36.038,10600.0
2011-04-12 09:40:00,48.6,48.64,48.57,48.63,1100.0,36.1123,36.142,36.09,36.1346,1100.0
2011-04-12 09:50:00,48.59,48.59,48.47,48.47,12800.0,36.1048,36.1048,36.0157,36.0157,12800.0
2011-04-12 10:00:00,48.47,48.48,48.34,48.34,12200.0,36.0157,36.0231,35.9191,35.9191,12200.0
2011-04-12 10:10:00,48.33,48.4,48.33,48.4,1700.0,35.9116,35.9637,35.9116,35.9637,1700.0
2011-04-12 10:20:00,48.36,48.43,48.36,48.43,1200.0,35.9339,35.986,35.9339,35.986,1200.0
2011-04-12 10:30:00,48.41,48.41,48.34,48.34,400.0,35.9711,35.9711,35.9191,35.9191,400.0
2011-04-12 10:40:00,48.36,48.36,48.3,48.3,300.0,35.9339,35.9339,35.8894,35.8894,300.0
2011-04-12 10:50:00,48.32,48.32,48.26,48.28,4600.0,35.9042,35.9042,35.8596,35.8745,4600.0
2011-04-12 11:00:00,48.26,48.26,48.21,48.21,1300.0,35.8596,35.8596,35.8225,35.8225,1300.0
2011-04-12 11:10:00,48.21,48.21,48.21,48.21,7600.0,35.8225,35.8225,35.8225,35.8225,7600.0
2011-04-12 11:20:00,48.21,48.21,48.21,48.21,0.0,35.8225,35.8225,35.8225,35.8225,0.0
2011-04-12 11:30:00,48.25,48.3,48.25,48.3,400.0,35.8522,35.8894,35.8522,35.8894,400.0
2011-04-12 11:40:00,48.3,48.35,48.3,48.35,12700.0,35.8894,35.9265,35.8894,35.9265,12700.0
2011-04-12 11:50:00,48.35,48.35,48.31,48.31,3200.0,35.9265,35.9265,35.8968,35.8968,3200.0
2011-04-12 12:00:00,48.31,48.31,48.3,48.31,2500.0,35.8968,35.8968,35.8894,35.8968,2500.0
2011-04-12 12:10:00,48.3,48.31,48.3,48.31,600.0,35.8894,35.8968,35.8894,35.8968,600.0
2011-04-12 12:20:00,48.31,48.31,48.3,48.3,1100.0,35.8968,35.8968,35.8894,35.8894,1100.0
2011-04-12 12:30:00,48.3,48.3,48.29,48.3,2500.0,35.8894,35.8894,35.8819,35.8894,2500.0
2011-04-12 12:40:00,48.35,48.41,48.35,48.41,600.0,35.9265,35.9711,35.9265,35.9711,600.0
2011-04-12 12:50:00,48.41,48.41,48.39,48.39,400.0,35.9711,35.9711,35.9562,35.9562,400.0
2011-04-12 13:00:00,48.39,48.39,48.39,48.39,0.0,35.9562,35.9562,35.9562,35.9562,0.0
2011-04-12 13:10:00,48.35,48.35,48.34,48.34,9400.0,35.9265,35.9265,35.9191,35.9191,9400.0
2011-04-12 13:20:00,48.34,48.37,48.34,48.37,1300.0,35.9191,35.9414,35.9191,35.9414,1300.0
2011-04-12 13:30:00,48.4,48.41,48.39,48.4,3700.0,35.9637,35.9711,35.9562,35.9637,3700.0
2011-04-12 13:40:00,48.4,48.4,48.38,48.38,2300.0,35.9637,35.9637,35.9488,35.9488,2300.0
2011-04-12 13:50:00,48.45,48.47,48.42,48.47,1300.0,36.0008,36.0157,35.9785,36.0157,1300.0
2011-04-12 14:00:00,48.44,48.5,48.44,48.5,1200.0,35.9934,36.038,35.9934,36.038,1200.0
2011-04-12 14:10:00,48.49,48.49,48.49,48.49,100.0,36.0305,36.0305,36.0305,36.0305,100.0
2011-04-12 14:20:00,48.49,48.52,48.49,48.5,9300.0,36.0305,36.0528,36.0305,36.038,9300.0
2011-04-12 14:30:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-12 14:40:00,48.46,48.46,48.41,48.41,300.0,36.0082,36.0082,35.9711,35.9711,300.0
2011-04-12 14:50:00,48.41,48.41,48.41,48.41,200.0,35.9711,35.9711,35.9711,35.9711,200.0
2011-04-12 15:00:00,48.39,48.46,48.39,48.46,19000.0,35.9562,36.0082,35.9562,36.0082,19000.0
2011-04-12 15:10:00,48.43,48.46,48.41,48.41,700.0,35.986,36.0082,35.9711,35.9711,700.0
2011-04-12 15:20:00,48.31,48.33,48.3,48.33,2800.0,35.8968,35.9116,35.8894,35.9116,2800.0
2011-04-12 15:30:00,48.33,48.35,48.3,48.34,4100.0,35.9116,35.9265,35.8894,35.9191,4100.0
2011-04-12 15:40:00,48.34,48.36,48.34,48.36,400.0,35.9191,35.9339,35.9191,35.9339,400.0
2011-04-12 15:50:00,48.37,48.42,48.37,48.39,2300.0,35.9414,35.9785,35.9414,35.9562,2300.0
2011-04-13 09:30:00,48.79,48.87,48.76,48.81,78300.0,36.2535,36.3129,36.2312,36.2683,78300.0
2011-04-13 09:40:00,48.81,48.85,48.74,48.75,113400.0,36.2683,36.298,36.2163,36.2237,113400.0
2011-04-13 09:50:00,48.75,48.76,48.69,48.7,39300.0,36.2237,36.2312,36.1791,36.1866,39300.0
2011-04-13 10:00:00,48.69,48.69,48.64,48.64,6100.0,36.1791,36.1791,36.142,36.142,6100.0
2011-04-13 10:10:00,48.63,48.66,48.6,48.63,5500.0,36.1346,36.1569,36.1123,36.1346,5500.0
2011-04-13 10:20:00,48.65,48.72,48.61,48.72,18200.0,36.1494,36.2014,36.1197,36.2014,18200.0
2011-04-13 10:30:00,48.71,48.75,48.66,48.67,2600.0,36.194,36.2237,36.1569,36.1643,2600.0
2011-04-13 10:40:00,48.67,48.78,48.67,48.78,13200.0,36.1643,36.246,36.1643,36.246,13200.0
2011-04-13 10:50:00,48.81,48.84,48.81,48.81,2300.0,36.2683,36.2906,36.2683,36.2683,2300.0
2011-04-13 11:00:00,48.81,48.81,48.77,48.78,1900.0,36.2683,36.2683,36.2386,36.246,1900.0
2011-04-13 11:10:00,48.75,48.75,48.71,48.72,1900.0,36.2237,36.2237,36.194,36.2014,1900.0
2011-04-13 11:20:00,48.72,48.72,48.65,48.66,2300.0,36.2014,36.2014,36.1494,36.1569,2300.0
2011-04-13 11:30:00,48.65,48.69,48.57,48.59,9700.0,36.1494,36.1791,36.09,36.1048,9700.0
2011-04-13 11:40:00,48.57,48.61,48.57,48.61,1800.0,36.09,36.1197,36.09,36.1197,1800.0
2011-04-13 11:50:00,48.6,48.61,48.54,48.54,1700.0,36.1123,36.1197,36.0677,36.0677,1700.0
2011-04-13 12:00:00,48.51,48.55,48.51,48.51,1600.0,36.0454,36.0751,36.0454,36.0454,1600.0
2011-04-13 12:10:00,48.53,48.56,48.49,48.56,44300.0,36.0603,36.0825,36.0305,36.0825,44300.0
2011-04-13 12:20:00,48.55,48.55,48.5,48.52,1300.0,36.0751,36.0751,36.038,36.0528,1300.0
2011-04-13 12:30:00,48.49,48.49,48.41,48.41,2500.0,36.0305,36.0305,35.9711,35.9711,2500.0
2011-04-13 12:40:00,48.38,48.38,48.32,48.37,3100.0,35.9488,35.9488,35.9042,35.9414,3100.0
2011-04-13 12:50:00,48.38,48.4,48.37,48.4,2600.0,35.9488,35.9637,35.9414,35.9637,2600.0
2011-04-13 13:00:00,48.38,48.48,48.38,48.46,11500.0,35.9488,36.0231,35.9488,36.0082,11500.0
2011-04-13 13:10:00,48.45,48.46,48.44,48.45,1900.0,36.0008,36.0082,35.9934,36.0008,1900.0
2011-04-13 13:20:00,48.45,48.46,48.44,48.46,1100.0,36.0008,36.0082,35.9934,36.0082,1100.0
2011-04-13 13:30:00,48.45,48.45,48.42,48.43,1200.0,36.0008,36.0008,35.9785,35.986,1200.0
2011-04-13 13:40:00,48.43,48.46,48.43,48.44,1500.0,35.986,36.0082,35.986,35.9934,1500.0
2011-04-13 13:50:00,48.44,48.44,48.4,48.4,1800.0,35.9934,35.9934,35.9637,35.9637,1800.0
2011-04-13 14:00:00,48.4,48.45,48.4,48.45,2200.0,35.9637,36.0008,35.9637,36.0008,2200.0
2011-04-13 14:10:00,48.44,48.45,48.37,48.37,1600.0,35.9934,36.0008,35.9414,35.9414,1600.0
2011-04-13 14:20:00,48.4,48.51,48.4,48.51,1600.0,35.9637,36.0454,35.9637,36.0454,1600.0
2011-04-13 14:30:00,48.51,48.53,48.49,48.5,2200.0,36.0454,36.0603,36.0305,36.038,2200.0
2011-04-13 14:40:00,48.5,48.57,48.5,48.55,2100.0,36.038,36.09,36.038,36.0751,2100.0
2011-04-13 14:50:00,48.56,48.59,48.56,48.59,2400.0,36.0825,36.1048,36.0825,36.1048,2400.0
2011-04-13 15:00:00,48.57,48.63,48.57,48.61,2400.0,36.09,36.1346,36.09,36.1197,2400.0
2011-04-13 15:10:00,48.61,48.62,48.59,48.62,3000.0,36.1197,36.1271,36.1048,36.1271,3000.0
2011-04-13 15:20:00,48.62,48.62,48.59,48.59,3200.0,36.1271,36.1271,36.1048,36.1048,3200.0
2011-04-13 15:30:00,48.6,48.6,48.54,48.58,7200.0,36.1123,36.1123,36.0677,36.0974,7200.0
2011-04-13 15:40:00,48.58,48.6,48.55,48.56,10000.0,36.0974,36.1123,36.0751,36.0825,10000.0
2011-04-13 15:50:00,48.56,48.6,48.53,48.56,25600.0,36.0825,36.1123,36.0603,36.0825,25600.0
2011-04-14 09:30:00,48.21,48.42,48.21,48.26,10000.0,35.8225,35.9785,35.8225,35.8596,10000.0
2011-04-14 09:40:00,48.36,48.36,48.23,48.23,3900.0,35.9339,35.9339,35.8373,35.8373,3900.0
2011-04-14 09:50:00,48.2,48.24,48.2,48.24,300.0,35.8151,35.8448,35.8151,35.8448,300.0
2011-04-14 10:00:00,48.28,48.35,48.28,48.34,1700.0,35.8745,35.9265,35.8745,35.9191,1700.0
2011-04-14 10:10:00,48.35,48.36,48.3,48.33,700.0,35.9265,35.9339,35.8894,35.9116,700.0
2011-04-14 10:20:00,48.39,48.46,48.39,48.46,300.0,35.9562,36.0082,35.9562,36.0082,300.0
2011-04-14 10:30:00,48.49,48.51,48.44,48.48,139100.0,36.0305,36.0454,35.9934,36.0231,139100.0
2011-04-14 10:40:00,48.48,48.48,48.48,48.48,300.0,36.0231,36.0231,36.0231,36.0231,300.0
2011-04-14 10:50:00,48.44,48.48,48.44,48.47,300.0,35.9934,36.0231,35.9934,36.0157,300.0
2011-04-14 11:00:00,48.44,48.45,48.41,48.44,9400.0,35.9934,36.0008,35.9711,35.9934,9400.0
2011-04-14 11:10:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 11:20:00,48.44,48.45,48.36,48.39,16300.0,35.9934,36.0008,35.9339,35.9562,16300.0
2011-04-14 11:30:00,48.4,48.4,48.32,48.35,5600.0,35.9637,35.9637,35.9042,35.9265,5600.0
2011-04-14 11:40:00,48.37,48.37,48.32,48.32,700.0,35.9414,35.9414,35.9042,35.9042,700.0
2011-04-14 11:50:00,48.34,48.34,48.34,48.34,100.0,35.9191,35.9191,35.9191,35.9191,100.0
2011-04-14 12:00:00,48.39,48.42,48.37,48.42,1400.0,35.9562,35.9785,35.9414,35.9785,1400.0
2011-04-14 12:10:00,48.42,48.42,48.42,48.42,0.0,35.9785,35.9785,35.9785,35.9785,0.0
2011-04-14 12:20:00,48.47,48.47,48.44,48.46,88000.0,36.0157,36.0157,35.9934,36.0082,88000.0
2011-04-14 12:30:00,48.52,48.52,48.52,48.52,200.0,36.0528,36.0528,36.0528,36.0528,200.0
2011-04-14 12:40:00,48.5,48.5,48.47,48.47,1100.0,36.038,36.038,36.0157,36.0157,1100.0
2011-04-14 12:50:00,48.48,48.5,48.48,48.5,10500.0,36.0231,36.038,36.0231,36.038,10500.0
2011-04-14 13:00:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-04-14 13:10:00,48.51,48.51,48.47,48.51,16000.0,36.0454,36.0454,36.0157,36.0454,16000.0
2011-04-14 13:20:00,48.47,48.47,48.44,48.45,47400.0,36.0157,36.0157,35.9934,36.0008,47400.0
2011-04-14 13:30:00,48.45,48.47,48.45,48.47,400.0,36.0008,36.0157,36.0008,36.0157,400.0
2011-04-14 13:40:00,48.46,48.46,48.45,48.45,700.0,36.0082,36.0082,36.0008,36.0008,700.0
2011-04-14 13:50:00,48.44,48.44,48.44,48.44,200.0,35.9934,35.9934,35.9934,35.9934,200.0
2011-04-14 14:00:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:10:00,48.44,48.44,48.44,48.44,0.0,35.9934,35.9934,35.9934,35.9934,0.0
2011-04-14 14:20:00,48.47,48.47,48.47,48.47,11900.0,36.0157,36.0157,36.0157,36.0157,11900.0
2011-04-14 14:30:00,48.5,48.5,48.5,48.5,200.0,36.038,36.038,36.038,36.038,200.0
2011-04-14 14:40:00,48.47,48.47,48.47,48.47,1100.0,36.0157,36.0157,36.0157,36.0157,1100.0
2011-04-14 14:50:00,48.48,48.51,48.45,48.5,98300.0,36.0231,36.0454,36.0008,36.038,98300.0
2011-04-14 15:00:00,48.51,48.59,48.51,48.56,5000.0,36.0454,36.1048,36.0454,36.0825,5000.0
2011-04-14 15:10:00,48.57,48.61,48.57,48.61,500.0,36.09,36.1197,36.09,36.1197,500.0
2011-04-14 15:20:00,48.61,48.62,48.58,48.59,3700.0,36.1197,36.1271,36.0974,36.1048,3700.0
2011-04-14 15:30:00,48.58,48.6,48.54,48.6,8100.0,36.0974,36.1123,36.0677,36.1123,8100.0
2011-04-14 15:40:00,48.61,48.61,48.59,48.59,4900.0,36.1197,36.1197,36.1048,36.1048,4900.0
2011-04-14 15:50:00,48.59,48.63,48.58,48.6,21000.0,36.1048,36.1346,36.0974,36.1123,21000.0
2011-04-15 09:30:00,48.58,48.58,48.45,48.48,2000.0,36.0974,36.0974,36.0008,36.0231,2000.0
2011-04-15 09:40:00,48.48,48.48,48.38,48.39,3800.0,36.0231,36.0231,35.9488,35.9562,3800.0
2011-04-15 09:50:00,48.42,48.51,48.41,48.51,900.0,35.9785,36.0454,35.9711,36.0454,900.0
2011-04-15 10:00:00,48.56,48.62,48.56,48.57,1100.0,36.0825,36.1271,36.0825,36.09,1100.0
2011-04-15 10:10:00,48.56,48.56,48.52,48.52,700.0,36.0825,36.0825,36.0528,36.0528,700.0
2011-04-15 10:20:00,48.49,48.5,48.49,48.5,600.0,36.0305,36.038,36.0305,36.038,600.0
2011-04-15 10:30:00,48.51,48.51,48.43,48.43,200.0,36.0454,36.0454,35.986,35.986,200.0
2011-04-15 10:40:00,48.44,48.48,48.44,48.48,500.0,35.9934,36.0231,35.9934,36.0231,500.0
2011-04-15 10:50:00,48.51,48.53,48.48,48.51,10500.0,36.0454,36.0603,36.0231,36.0454,10500.0
2011-04-15 11:00:00,48.53,48.55,48.53,48.55,1000.0,36.0603,36.0751,36.0603,36.0751,1000.0
2011-04-15 11:10:00,48.51,48.54,48.48,48.49,2800.0,36.0454,36.0677,36.0231,36.0305,2800.0
2011-04-15 11:20:00,48.53,48.56,48.53,48.56,500.0,36.0603,36.0825,36.0603,36.0825,500.0
2011-04-15 11:30:00,48.6,48.61,48.59,48.61,4200.0,36.1123,36.1197,36.1048,36.1197,4200.0
2011-04-15 11:40:00,48.59,48.59,48.59,48.59,100.0,36.1048,36.1048,36.1048,36.1048,100.0
2011-04-15 11:50:00,48.59,48.62,48.58,48.62,5500.0,36.1048,36.1271,36.0974,36.1271,5500.0
2011-04-15 12:00:00,48.6,48.61,48.6,48.61,1500.0,36.1123,36.1197,36.1123,36.1197,1500.0
2011-04-15 12:10:00,48.65,48.7,48.65,48.7,800.0,36.1494,36.1866,36.1494,36.1866,800.0
2011-04-15 12:20:00,48.65,48.68,48.65,48.66,1200.0,36.1494,36.1717,36.1494,36.1569,1200.0
2011-04-15 12:30:00,48.66,48.66,48.66,48.66,0.0,36.1569,36.1569,36.1569,36.1569,0.0
2011-04-15 12:40:00,48.64,48.64,48.64,48.64,100.0,36.142,36.142,36.142,36.142,100.0
2011-04-15 12:50:00,48.66,48.69,48.66,48.69,400.0,36.1569,36.1791,36.1569,36.1791,400.0
2011-04-15 13:00:00,48.68,48.68,48.65,48.66,800.0,36.1717,36.1717,36.1494,36.1569,800.0
2011-04-15 13:10:00,48.66,48.67,48.65,48.65,2600.0,36.1569,36.1643,36.1494,36.1494,2600.0
2011-04-15 13:20:00,48.66,48.66,48.62,48.62,2700.0,36.1569,36.1569,36.1271,36.1271,2700.0
2011-04-15 13:30:00,48.63,48.63,48.62,48.63,2400.0,36.1346,36.1346,36.1271,36.1346,2400.0
2011-04-15 13:40:00,48.63,48.65,48.62,48.63,2500.0,36.1346,36.1494,36.1271,36.1346,2500.0
2011-04-15 13:50:00,48.63,48.64,48.62,48.62,2000.0,36.1346,36.142,36.1271,36.1271,2000.0
2011-04-15 14:00:00,48.62,48.64,48.61,48.62,1500.0,36.1271,36.142,36.1197,36.1271,1500.0
2011-04-15 14:10:00,48.64,48.65,48.61,48.63,1400.0,36.142,36.1494,36.1197,36.1346,1400.0
2011-04-15 14:20:00,48.63,48.64,48.62,48.63,1000.0,36.1346,36.142,36.1271,36.1346,1000.0
2011-04-15 14:30:00,48.64,48.65,48.64,48.64,1000.0,36.142,36.1494,36.142,36.142,1000.0
2011-04-15 14:40:00,48.63,48.67,48.62,48.63,3300.0,36.1346,36.1643,36.1271,36.1346,3300.0
2011-04-15 14:50:00,48.63,48.63,48.6,48.61,1000.0,36.1346,36.1346,36.1123,36.1197,1000.0
2011-04-15 15:00:00,48.62,48.63,48.61,48.61,700.0,36.1271,36.1346,36.1197,36.1197,700.0
2011-04-15 15:10:00,48.61,48.61,48.55,48.57,4800.0,36.1197,36.1197,36.0751,36.09,4800.0
2011-04-15 15:20:00,48.55,48.55,48.53,48.53,400.0,36.0751,36.0751,36.0603,36.0603,400.0
2011-04-15 15:30:00,48.55,48.61,48.54,48.55,700.0,36.0751,36.1197,36.0677,36.0751,700.0
2011-04-15 15:40:00,48.56,48.56,48.52,48.54,1600.0,36.0825,36.0825,36.0528,36.0677,1600.0
2011-04-15 15:50:00,48.53,48.6,48.53,48.58,3100.0,36.0603,36.1123,36.0603,36.0974,3100.0
2011-04-18 09:30:00,48.0,48.03,47.64,47.71,21900.0,35.6664,35.6887,35.3989,35.451,21900.0
2011-04-18 09:40:00,47.75,47.89,47.74,47.78,18800.0,35.4807,35.5847,35.4732,35.503,18800.0
2011-04-18 09:50:00,47.76,47.76,47.62,47.67,3900.0,35.4881,35.4881,35.3841,35.4212,3900.0
2011-04-18 10:00:00,47.65,47.65,47.51,47.51,27100.0,35.4064,35.4064,35.3023,35.3023,27100.0
2011-04-18 10:10:00,47.54,47.6,47.53,47.6,600.0,35.3246,35.3692,35.3172,35.3692,600.0
2011-04-18 10:20:00,47.63,47.67,47.61,47.63,6800.0,35.3915,35.4212,35.3767,35.3915,6800.0
2011-04-18 10:30:00,47.63,47.63,47.63,47.63,2400.0,35.3915,35.3915,35.3915,35.3915,2400.0
2011-04-18 10:40:00,47.57,47.57,47.51,47.51,400.0,35.3469,35.3469,35.3023,35.3023,400.0
2011-04-18 10:50:00,47.49,47.5,47.49,47.49,1200.0,35.2875,35.2949,35.2875,35.2875,1200.0
2011-04-18 11:00:00,47.5,47.5,47.33,47.34,11900.0,35.2949,35.2949,35.1686,35.176,11900.0
2011-04-18 11:10:00,47.48,47.48,47.48,47.48,200.0,35.2801,35.2801,35.2801,35.2801,200.0
2011-04-18 11:20:00,47.5,47.58,47.5,47.57,1800.0,35.2949,35.3544,35.2949,35.3469,1800.0
2011-04-18 11:30:00,47.58,47.61,47.54,47.6,5000.0,35.3544,35.3767,35.3246,35.3692,5000.0
2011-04-18 11:40:00,47.64,47.66,47.63,47.65,4700.0,35.3989,35.4138,35.3915,35.4064,4700.0
2011-04-18 11:50:00,47.66,47.66,47.61,47.61,200.0,35.4138,35.4138,35.3767,35.3767,200.0
2011-04-18 12:00:00,47.61,47.65,47.61,47.65,700.0,35.3767,35.4064,35.3767,35.4064,700.0
2011-04-18 12:10:00,47.64,47.65,47.64,47.65,500.0,35.3989,35.4064,35.3989,35.4064,500.0
2011-04-18 12:20:00,47.61,47.61,47.61,47.61,300.0,35.3767,35.3767,35.3767,35.3767,300.0
2011-04-18 12:30:00,47.62,47.65,47.61,47.63,700.0,35.3841,35.4064,35.3767,35.3915,700.0
2011-04-18 12:40:00,47.63,47.63,47.63,47.63,0.0,35.3915,35.3915,35.3915,35.3915,0.0
2011-04-18 12:50:00,47.61,47.61,47.57,47.57,200.0,35.3767,35.3767,35.3469,35.3469,200.0
2011-04-18 13:00:00,47.63,47.63,47.62,47.62,3000.0,35.3915,35.3915,35.3841,35.3841,3000.0
2011-04-18 13:10:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:20:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-04-18 13:30:00,47.62,47.62,47.62,47.62,2400.0,35.3841,35.3841,35.3841,35.3841,2400.0
2011-04-18 13:40:00,47.61,47.62,47.61,47.62,500.0,35.3767,35.3841,35.3767,35.3841,500.0
2011-04-18 13:50:00,47.69,47.69,47.69,47.69,100.0,35.4361,35.4361,35.4361,35.4361,100.0
2011-04-18 14:00:00,47.72,47.72,47.69,47.71,2100.0,35.4584,35.4584,35.4361,35.451,2100.0
2011-04-18 14:10:00,47.75,47.75,47.74,47.74,500.0,35.4807,35.4807,35.4732,35.4732,500.0
2011-04-18 14:20:00,47.72,47.75,47.72,47.75,2100.0,35.4584,35.4807,35.4584,35.4807,2100.0
2011-04-18 14:30:00,47.73,47.73,47.73,47.73,300.0,35.4658,35.4658,35.4658,35.4658,300.0
2011-04-18 14:40:00,47.82,47.82,47.82,47.82,100.0,35.5327,35.5327,35.5327,35.5327,100.0
2011-04-18 14:50:00,47.86,47.87,47.86,47.87,10600.0,35.5624,35.5698,35.5624,35.5698,10600.0
2011-04-18 15:00:00,47.86,47.87,47.82,47.83,1400.0,35.5624,35.5698,35.5327,35.5401,1400.0
2011-04-18 15:10:00,47.81,47.89,47.81,47.89,300.0,35.5253,35.5847,35.5253,35.5847,300.0
2011-04-18 15:20:00,47.9,47.92,47.88,47.88,300.0,35.5921,35.607,35.5773,35.5773,300.0
2011-04-18 15:30:00,47.85,47.87,47.85,47.85,600.0,35.555,35.5698,35.555,35.555,600.0
2011-04-18 15:40:00,47.85,47.85,47.8,47.8,23800.0,35.555,35.555,35.5178,35.5178,23800.0
2011-04-18 15:50:00,47.81,47.88,47.78,47.88,5500.0,35.5253,35.5773,35.503,35.5773,5500.0
2011-04-19 09:30:00,48.18,48.23,48.07,48.11,341600.0,35.8002,35.8373,35.7185,35.7482,341600.0
2011-04-19 09:40:00,48.18,48.18,48.12,48.13,13000.0,35.8002,35.8002,35.7556,35.763,13000.0
2011-04-19 09:50:00,48.13,48.15,48.06,48.14,32400.0,35.763,35.7779,35.711,35.7705,32400.0
2011-04-19 10:00:00,48.13,48.13,48.1,48.13,300.0,35.763,35.763,35.7407,35.763,300.0
2011-04-19 10:10:00,48.1,48.18,48.1,48.17,2400.0,35.7407,35.8002,35.7407,35.7928,2400.0
2011-04-19 10:20:00,48.19,48.21,48.19,48.21,5400.0,35.8076,35.8225,35.8076,35.8225,5400.0
2011-04-19 10:30:00,48.17,48.17,48.09,48.1,900.0,35.7928,35.7928,35.7333,35.7407,900.0
2011-04-19 10:40:00,48.09,48.12,48.07,48.1,9800.0,35.7333,35.7556,35.7185,35.7407,9800.0
2011-04-19 10:50:00,48.08,48.09,48.07,48.08,5300.0,35.7259,35.7333,35.7185,35.7259,5300.0
2011-04-19 11:00:00,48.04,48.08,48.04,48.08,300.0,35.6962,35.7259,35.6962,35.7259,300.0
2011-04-19 11:10:00,48.08,48.1,48.05,48.1,6900.0,35.7259,35.7407,35.7036,35.7407,6900.0
2011-04-19 11:20:00,48.01,48.01,48.01,48.01,200.0,35.6739,35.6739,35.6739,35.6739,200.0
2011-04-19 11:30:00,48.01,48.01,48.01,48.01,100.0,35.6739,35.6739,35.6739,35.6739,100.0
2011-04-19 11:40:00,48.03,48.04,48.01,48.01,1200.0,35.6887,35.6962,35.6739,35.6739,1200.0
2011-04-19 11:50:00,48.01,48.01,48.01,48.01,0.0,35.6739,35.6739,35.6739,35.6739,0.0
2011-04-19 12:00:00,48.07,48.09,48.07,48.09,1200.0,35.7185,35.7333,35.7185,35.7333,1200.0
2011-04-19 12:10:00,48.12,48.12,48.12,48.12,100.0,35.7556,35.7556,35.7556,35.7556,100.0
2011-04-19 12:20:00,48.12,48.12,48.12,48.12,0.0,35.7556,35.7556,35.7556,35.7556,0.0
2011-04-19 12:30:00,48.06,48.1,48.05,48.09,11000.0,35.711,35.7407,35.7036,35.7333,11000.0
2011-04-19 12:40:00,48.11,48.12,48.08,48.08,2100.0,35.7482,35.7556,35.7259,35.7259,2100.0
2011-04-19 12:50:00,48.06,48.11,48.06,48.1,3800.0,35.711,35.7482,35.711,35.7407,3800.0
2011-04-19 13:00:00,48.1,48.11,48.1,48.1,16100.0,35.7407,35.7482,35.7407,35.7407,16100.0
2011-04-19 13:10:00,48.11,48.11,48.11,48.11,100.0,35.7482,35.7482,35.7482,35.7482,100.0
2011-04-19 13:20:00,48.11,48.11,48.11,48.11,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2011-04-19 13:30:00,48.16,48.16,48.16,48.16,2900.0,35.7853,35.7853,35.7853,35.7853,2900.0
2011-04-19 13:40:00,48.2,48.26,48.2,48.26,1900.0,35.8151,35.8596,35.8151,35.8596,1900.0
2011-04-19 13:50:00,48.26,48.26,48.26,48.26,0.0,35.8596,35.8596,35.8596,35.8596,0.0
2011-04-19 14:00:00,48.23,48.23,48.23,48.23,400.0,35.8373,35.8373,35.8373,35.8373,400.0
2011-04-19 14:10:00,48.23,48.25,48.23,48.25,200.0,35.8373,35.8522,35.8373,35.8522,200.0
2011-04-19 14:20:00,48.22,48.25,48.22,48.23,1200.0,35.8299,35.8522,35.8299,35.8373,1200.0
2011-04-19 14:30:00,48.19,48.2,48.19,48.2,2400.0,35.8076,35.8151,35.8076,35.8151,2400.0
2011-04-19 14:40:00,48.2,48.25,48.2,48.23,1100.0,35.8151,35.8522,35.8151,35.8373,1100.0
2011-04-19 14:50:00,48.23,48.26,48.22,48.23,32600.0,35.8373,35.8596,35.8299,35.8373,32600.0
2011-04-19 15:00:00,48.23,48.27,48.23,48.27,32700.0,35.8373,35.8671,35.8373,35.8671,32700.0
2011-04-19 15:10:00,48.25,48.28,48.25,48.28,1400.0,35.8522,35.8745,35.8522,35.8745,1400.0
2011-04-19 15:20:00,48.29,48.29,48.29,48.29,100.0,35.8819,35.8819,35.8819,35.8819,100.0
2011-04-19 15:30:00,48.24,48.24,48.24,48.24,200.0,35.8448,35.8448,35.8448,35.8448,200.0
2011-04-19 15:40:00,48.24,48.26,48.24,48.24,1300.0,35.8448,35.8596,35.8448,35.8448,1300.0
2011-04-19 15:50:00,48.27,48.3,48.27,48.28,5100.0,35.8671,35.8894,35.8671,35.8745,5100.0
2011-04-20 09:30:00,49.02,49.15,49.02,49.09,5700.0,36.4244,36.5209,36.4244,36.4764,5700.0
2011-04-20 09:40:00,49.1,49.11,49.06,49.08,3700.0,36.4838,36.4912,36.4541,36.4689,3700.0
2011-04-20 09:50:00,49.09,49.12,49.08,49.12,3800.0,36.4764,36.4987,36.4689,36.4987,3800.0
2011-04-20 10:00:00,49.12,49.19,49.12,49.19,11600.0,36.4987,36.5507,36.4987,36.5507,11600.0
2011-04-20 10:10:00,49.19,49.2,49.15,49.17,51000.0,36.5507,36.5581,36.5209,36.5358,51000.0
2011-04-20 10:20:00,49.18,49.18,49.13,49.13,2200.0,36.5432,36.5432,36.5061,36.5061,2200.0
2011-04-20 10:30:00,49.13,49.15,49.11,49.11,5700.0,36.5061,36.5209,36.4912,36.4912,5700.0
2011-04-20 10:40:00,49.1,49.1,49.09,49.1,6600.0,36.4838,36.4838,36.4764,36.4838,6600.0
2011-04-20 10:50:00,49.11,49.12,49.11,49.11,2300.0,36.4912,36.4987,36.4912,36.4912,2300.0
2011-04-20 11:00:00,49.11,49.14,49.11,49.14,18200.0,36.4912,36.5135,36.4912,36.5135,18200.0
2011-04-20 11:10:00,49.12,49.12,49.11,49.11,600.0,36.4987,36.4987,36.4912,36.4912,600.0
2011-04-20 11:20:00,49.08,49.08,49.04,49.04,5800.0,36.4689,36.4689,36.4392,36.4392,5800.0
2011-04-20 11:30:00,49.13,49.15,49.12,49.12,1100.0,36.5061,36.5209,36.4987,36.4987,1100.0
2011-04-20 11:40:00,49.14,49.18,49.14,49.15,9900.0,36.5135,36.5432,36.5135,36.5209,9900.0
2011-04-20 11:50:00,49.14,49.18,49.14,49.18,26400.0,36.5135,36.5432,36.5135,36.5432,26400.0
2011-04-20 12:00:00,49.14,49.15,49.14,49.15,200.0,36.5135,36.5209,36.5135,36.5209,200.0
2011-04-20 12:10:00,49.13,49.13,49.11,49.11,200.0,36.5061,36.5061,36.4912,36.4912,200.0
2011-04-20 12:20:00,49.12,49.12,49.1,49.1,600.0,36.4987,36.4987,36.4838,36.4838,600.0
2011-04-20 12:30:00,49.09,49.1,49.09,49.1,3200.0,36.4764,36.4838,36.4764,36.4838,3200.0
2011-04-20 12:40:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 12:50:00,49.1,49.1,49.1,49.1,0.0,36.4838,36.4838,36.4838,36.4838,0.0
2011-04-20 13:00:00,49.07,49.07,49.07,49.07,300.0,36.4615,36.4615,36.4615,36.4615,300.0
2011-04-20 13:10:00,49.05,49.05,49.02,49.02,1400.0,36.4466,36.4466,36.4244,36.4244,1400.0
2011-04-20 13:20:00,49.02,49.05,49.01,49.05,1600.0,36.4244,36.4466,36.4169,36.4466,1600.0
2011-04-20 13:30:00,49.03,49.03,49.03,49.03,100.0,36.4318,36.4318,36.4318,36.4318,100.0
2011-04-20 13:40:00,49.06,49.07,49.02,49.05,1800.0,36.4541,36.4615,36.4244,36.4466,1800.0
2011-04-20 13:50:00,49.05,49.09,49.04,49.07,3900.0,36.4466,36.4764,36.4392,36.4615,3900.0
2011-04-20 14:00:00,49.07,49.08,49.05,49.07,5300.0,36.4615,36.4689,36.4466,36.4615,5300.0
2011-04-20 14:10:00,49.08,49.1,49.06,49.1,1300.0,36.4689,36.4838,36.4541,36.4838,1300.0
2011-04-20 14:20:00,49.1,49.1,49.06,49.06,1100.0,36.4838,36.4838,36.4541,36.4541,1100.0
2011-04-20 14:30:00,49.09,49.12,49.07,49.11,1100.0,36.4764,36.4987,36.4615,36.4912,1100.0
2011-04-20 14:40:00,49.1,49.12,49.1,49.12,1100.0,36.4838,36.4987,36.4838,36.4987,1100.0
2011-04-20 14:50:00,49.12,49.13,49.1,49.1,1500.0,36.4987,36.5061,36.4838,36.4838,1500.0
2011-04-20 15:00:00,49.11,49.13,49.09,49.09,9100.0,36.4912,36.5061,36.4764,36.4764,9100.0
2011-04-20 15:10:00,49.09,49.09,49.05,49.06,14900.0,36.4764,36.4764,36.4466,36.4541,14900.0
2011-04-20 15:20:00,49.06,49.13,49.06,49.12,1500.0,36.4541,36.5061,36.4541,36.4987,1500.0
2011-04-20 15:30:00,49.12,49.13,49.1,49.1,7000.0,36.4987,36.5061,36.4838,36.4838,7000.0
2011-04-20 15:40:00,49.12,49.14,49.1,49.1,64700.0,36.4987,36.5135,36.4838,36.4838,64700.0
2011-04-20 15:50:00,49.12,49.14,49.11,49.13,27500.0,36.4987,36.5135,36.4912,36.5061,27500.0
2011-04-21 09:30:00,49.55,49.55,49.41,49.41,9000.0,36.8182,36.8182,36.7141,36.7141,9000.0
2011-04-21 09:40:00,49.41,49.41,49.34,49.37,1500.0,36.7141,36.7141,36.6621,36.6844,1500.0
2011-04-21 09:50:00,49.36,49.37,49.35,49.35,400.0,36.677,36.6844,36.6696,36.6696,400.0
2011-04-21 10:00:00,49.32,49.38,49.28,49.38,10100.0,36.6473,36.6919,36.6175,36.6919,10100.0
2011-04-21 10:10:00,49.35,49.35,49.33,49.33,1400.0,36.6696,36.6696,36.6547,36.6547,1400.0
2011-04-21 10:20:00,49.36,49.38,49.36,49.38,200.0,36.677,36.6919,36.677,36.6919,200.0
2011-04-21 10:30:00,49.35,49.35,49.33,49.35,5000.0,36.6696,36.6696,36.6547,36.6696,5000.0
2011-04-21 10:40:00,49.38,49.4,49.35,49.35,3500.0,36.6919,36.7067,36.6696,36.6696,3500.0
2011-04-21 10:50:00,49.37,49.42,49.35,49.42,1700.0,36.6844,36.7216,36.6696,36.7216,1700.0
2011-04-21 11:00:00,49.4,49.42,49.38,49.42,500.0,36.7067,36.7216,36.6919,36.7216,500.0
2011-04-21 11:10:00,49.39,49.4,49.39,49.4,200.0,36.6993,36.7067,36.6993,36.7067,200.0
2011-04-21 11:20:00,49.38,49.41,49.37,49.4,1300.0,36.6919,36.7141,36.6844,36.7067,1300.0
2011-04-21 11:30:00,49.42,49.5,49.41,49.47,22500.0,36.7216,36.781,36.7141,36.7587,22500.0
2011-04-21 11:40:00,49.47,49.47,49.44,49.44,1100.0,36.7587,36.7587,36.7364,36.7364,1100.0
2011-04-21 11:50:00,49.47,49.47,49.44,49.44,700.0,36.7587,36.7587,36.7364,36.7364,700.0
2011-04-21 12:00:00,49.45,49.45,49.44,49.44,500.0,36.7439,36.7439,36.7364,36.7364,500.0
2011-04-21 12:10:00,49.46,49.46,49.45,49.45,200.0,36.7513,36.7513,36.7439,36.7439,200.0
2011-04-21 12:20:00,49.46,49.47,49.46,49.47,300.0,36.7513,36.7587,36.7513,36.7587,300.0
2011-04-21 12:30:00,49.44,49.46,49.44,49.44,1200.0,36.7364,36.7513,36.7364,36.7364,1200.0
2011-04-21 12:40:00,49.46,49.48,49.46,49.48,1400.0,36.7513,36.7662,36.7513,36.7662,1400.0
2011-04-21 12:50:00,49.48,49.48,49.48,49.48,0.0,36.7662,36.7662,36.7662,36.7662,0.0
2011-04-21 13:00:00,49.45,49.45,49.45,49.45,200.0,36.7439,36.7439,36.7439,36.7439,200.0
2011-04-21 13:10:00,49.46,49.46,49.46,49.46,2300.0,36.7513,36.7513,36.7513,36.7513,2300.0
2011-04-21 13:20:00,49.45,49.45,49.45,49.45,200.0,36.7439,36.7439,36.7439,36.7439,200.0
2011-04-21 13:30:00,49.45,49.45,49.43,49.43,300.0,36.7439,36.7439,36.729,36.729,300.0
2011-04-21 13:40:00,49.41,49.43,49.41,49.43,400.0,36.7141,36.729,36.7141,36.729,400.0
2011-04-21 13:50:00,49.42,49.42,49.42,49.42,300.0,36.7216,36.7216,36.7216,36.7216,300.0
2011-04-21 14:00:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-04-21 14:10:00,49.41,49.41,49.41,49.41,0.0,36.7141,36.7141,36.7141,36.7141,0.0
2011-04-21 14:20:00,49.43,49.43,49.42,49.43,1200.0,36.729,36.729,36.7216,36.729,1200.0
2011-04-21 14:30:00,49.44,49.44,49.44,49.44,200.0,36.7364,36.7364,36.7364,36.7364,200.0
2011-04-21 14:40:00,49.4,49.4,49.37,49.38,2400.0,36.7067,36.7067,36.6844,36.6919,2400.0
2011-04-21 14:50:00,49.4,49.4,49.38,49.38,2200.0,36.7067,36.7067,36.6919,36.6919,2200.0
2011-04-21 15:00:00,49.38,49.38,49.38,49.38,300.0,36.6919,36.6919,36.6919,36.6919,300.0
2011-04-21 15:10:00,49.36,49.39,49.36,49.39,2300.0,36.677,36.6993,36.677,36.6993,2300.0
2011-04-21 15:20:00,49.38,49.38,49.37,49.37,800.0,36.6919,36.6919,36.6844,36.6844,800.0
2011-04-21 15:30:00,49.35,49.4,49.35,49.4,2800.0,36.6696,36.7067,36.6696,36.7067,2800.0
2011-04-21 15:40:00,49.4,49.43,49.38,49.42,3000.0,36.7067,36.729,36.6919,36.7216,3000.0
2011-04-21 15:50:00,49.41,49.47,49.41,49.46,2200.0,36.7141,36.7587,36.7141,36.7513,2200.0
2011-04-25 09:30:00,49.47,49.5,49.4,49.42,7000.0,36.7587,36.781,36.7067,36.7216,7000.0
2011-04-25 09:40:00,49.41,49.48,49.34,49.44,6400.0,36.7141,36.7662,36.6621,36.7364,6400.0
2011-04-25 09:50:00,49.45,49.45,49.38,49.43,7400.0,36.7439,36.7439,36.6919,36.729,7400.0
2011-04-25 10:00:00,49.43,49.44,49.33,49.38,7600.0,36.729,36.7364,36.6547,36.6919,7600.0
2011-04-25 10:10:00,49.32,49.36,49.29,49.3,19600.0,36.6473,36.677,36.625,36.6324,19600.0
2011-04-25 10:20:00,49.28,49.28,49.21,49.27,1100.0,36.6175,36.6175,36.5655,36.6101,1100.0
2011-04-25 10:30:00,49.27,49.27,49.23,49.23,300.0,36.6101,36.6101,36.5804,36.5804,300.0
2011-04-25 10:40:00,49.28,49.28,49.25,49.25,1100.0,36.6175,36.6175,36.5953,36.5953,1100.0
2011-04-25 10:50:00,49.25,49.27,49.19,49.25,18200.0,36.5953,36.6101,36.5507,36.5953,18200.0
2011-04-25 11:00:00,49.25,49.26,49.21,49.21,2200.0,36.5953,36.6027,36.5655,36.5655,2200.0
2011-04-25 11:10:00,49.21,49.22,49.17,49.2,800.0,36.5655,36.573,36.5358,36.5581,800.0
2011-04-25 11:20:00,49.19,49.23,49.17,49.21,2200.0,36.5507,36.5804,36.5358,36.5655,2200.0
2011-04-25 11:30:00,49.22,49.27,49.22,49.25,2100.0,36.573,36.6101,36.573,36.5953,2100.0
2011-04-25 11:40:00,49.25,49.27,49.25,49.26,1600.0,36.5953,36.6101,36.5953,36.6027,1600.0
2011-04-25 11:50:00,49.25,49.27,49.25,49.26,2000.0,36.5953,36.6101,36.5953,36.6027,2000.0
2011-04-25 12:00:00,49.27,49.32,49.27,49.32,1600.0,36.6101,36.6473,36.6101,36.6473,1600.0
2011-04-25 12:10:00,49.31,49.31,49.3,49.3,1300.0,36.6398,36.6398,36.6324,36.6324,1300.0
2011-04-25 12:20:00,49.3,49.31,49.3,49.3,1800.0,36.6324,36.6398,36.6324,36.6324,1800.0
2011-04-25 12:30:00,49.31,49.34,49.31,49.33,1500.0,36.6398,36.6621,36.6398,36.6547,1500.0
2011-04-25 12:40:00,49.33,49.35,49.3,49.31,8500.0,36.6547,36.6696,36.6324,36.6398,8500.0
2011-04-25 12:50:00,49.32,49.35,49.3,49.31,5600.0,36.6473,36.6696,36.6324,36.6398,5600.0
2011-04-25 13:00:00,49.31,49.31,49.29,49.29,3100.0,36.6398,36.6398,36.625,36.625,3100.0
2011-04-25 13:10:00,49.31,49.31,49.29,49.29,1800.0,36.6398,36.6398,36.625,36.625,1800.0
2011-04-25 13:20:00,49.31,49.32,49.31,49.32,4800.0,36.6398,36.6473,36.6398,36.6473,4800.0
2011-04-25 13:30:00,49.31,49.33,49.31,49.33,1700.0,36.6398,36.6547,36.6398,36.6547,1700.0
2011-04-25 13:40:00,49.33,49.34,49.33,49.34,200.0,36.6547,36.6621,36.6547,36.6621,200.0
2011-04-25 13:50:00,49.33,49.34,49.31,49.31,3800.0,36.6547,36.6621,36.6398,36.6398,3800.0
2011-04-25 14:00:00,49.35,49.38,49.35,49.37,5300.0,36.6696,36.6919,36.6696,36.6844,5300.0
2011-04-25 14:10:00,49.37,49.37,49.34,49.34,5200.0,36.6844,36.6844,36.6621,36.6621,5200.0
2011-04-25 14:20:00,49.35,49.36,49.33,49.36,2700.0,36.6696,36.677,36.6547,36.677,2700.0
2011-04-25 14:30:00,49.36,49.36,49.33,49.33,400.0,36.677,36.677,36.6547,36.6547,400.0
2011-04-25 14:40:00,49.34,49.36,49.33,49.36,1300.0,36.6621,36.677,36.6547,36.677,1300.0
2011-04-25 14:50:00,49.35,49.37,49.34,49.35,2400.0,36.6696,36.6844,36.6621,36.6696,2400.0
2011-04-25 15:00:00,49.33,49.35,49.33,49.35,3800.0,36.6547,36.6696,36.6547,36.6696,3800.0
2011-04-25 15:10:00,49.31,49.34,49.31,49.34,11000.0,36.6398,36.6621,36.6398,36.6621,11000.0
2011-04-25 15:20:00,49.34,49.35,49.32,49.35,4800.0,36.6621,36.6696,36.6473,36.6696,4800.0
2011-04-25 15:30:00,49.36,49.39,49.33,49.38,2200.0,36.677,36.6993,36.6547,36.6919,2200.0
2011-04-25 15:40:00,49.4,49.4,49.32,49.35,2800.0,36.7067,36.7067,36.6473,36.6696,2800.0
2011-04-25 15:50:00,49.35,49.41,49.3,49.34,24000.0,36.6696,36.7141,36.6324,36.6621,24000.0
2011-04-26 09:30:00,49.55,49.55,49.45,49.48,29400.0,36.8182,36.8182,36.7439,36.7662,29400.0
2011-04-26 09:40:00,49.46,49.52,49.45,49.52,19400.0,36.7513,36.7959,36.7439,36.7959,19400.0
2011-04-26 09:50:00,49.51,49.55,49.49,49.51,12500.0,36.7884,36.8182,36.7736,36.7884,12500.0
2011-04-26 10:00:00,49.55,49.55,49.47,49.48,22300.0,36.8182,36.8182,36.7587,36.7662,22300.0
2011-04-26 10:10:00,49.49,49.56,49.49,49.54,9900.0,36.7736,36.8256,36.7736,36.8107,9900.0
2011-04-26 10:20:00,49.55,49.65,49.55,49.63,14700.0,36.8182,36.8925,36.8182,36.8776,14700.0
2011-04-26 10:30:00,49.63,49.65,49.57,49.65,10200.0,36.8776,36.8925,36.833,36.8925,10200.0
2011-04-26 10:40:00,49.65,49.74,49.65,49.73,16400.0,36.8925,36.9593,36.8925,36.9519,16400.0
2011-04-26 10:50:00,49.72,49.73,49.71,49.71,8200.0,36.9445,36.9519,36.9371,36.9371,8200.0
2011-04-26 11:00:00,49.7,49.73,49.69,49.7,8600.0,36.9296,36.9519,36.9222,36.9296,8600.0
2011-04-26 11:10:00,49.71,49.75,49.71,49.74,7400.0,36.9371,36.9668,36.9371,36.9593,7400.0
2011-04-26 11:20:00,49.74,49.8,49.74,49.79,20800.0,36.9593,37.0039,36.9593,36.9965,20800.0
2011-04-26 11:30:00,49.8,49.8,49.77,49.79,7000.0,37.0039,37.0039,36.9816,36.9965,7000.0
2011-04-26 11:40:00,49.79,49.81,49.77,49.81,10600.0,36.9965,37.0114,36.9816,37.0114,10600.0
2011-04-26 11:50:00,49.81,49.85,49.81,49.85,18000.0,37.0114,37.0411,37.0114,37.0411,18000.0
2011-04-26 12:00:00,49.84,49.89,49.84,49.86,7600.0,37.0337,37.0708,37.0337,37.0485,7600.0
2011-04-26 12:10:00,49.86,49.88,49.83,49.83,8000.0,37.0485,37.0634,37.0262,37.0262,8000.0
2011-04-26 12:20:00,49.83,49.86,49.82,49.84,17000.0,37.0262,37.0485,37.0188,37.0337,17000.0
2011-04-26 12:30:00,49.84,49.86,49.84,49.86,7100.0,37.0337,37.0485,37.0337,37.0485,7100.0
2011-04-26 12:40:00,49.86,49.86,49.84,49.84,6200.0,37.0485,37.0485,37.0337,37.0337,6200.0
2011-04-26 12:50:00,49.84,49.85,49.83,49.85,7800.0,37.0337,37.0411,37.0262,37.0411,7800.0
2011-04-26 13:00:00,49.84,49.84,49.79,49.81,9400.0,37.0337,37.0337,36.9965,37.0114,9400.0
2011-04-26 13:10:00,49.8,49.82,49.77,49.82,10200.0,37.0039,37.0188,36.9816,37.0188,10200.0
2011-04-26 13:20:00,49.81,49.83,49.8,49.8,7500.0,37.0114,37.0262,37.0039,37.0039,7500.0
2011-04-26 13:30:00,49.82,49.82,49.76,49.78,14700.0,37.0188,37.0188,36.9742,36.9891,14700.0
2011-04-26 13:40:00,49.77,49.77,49.74,49.77,13900.0,36.9816,36.9816,36.9593,36.9816,13900.0
2011-04-26 13:50:00,49.79,49.81,49.77,49.81,11100.0,36.9965,37.0114,36.9816,37.0114,11100.0
2011-04-26 14:00:00,49.81,49.81,49.75,49.8,12300.0,37.0114,37.0114,36.9668,37.0039,12300.0
2011-04-26 14:10:00,49.8,49.83,49.8,49.83,6900.0,37.0039,37.0262,37.0039,37.0262,6900.0
2011-04-26 14:20:00,49.84,49.84,49.81,49.83,15400.0,37.0337,37.0337,37.0114,37.0262,15400.0
2011-04-26 14:30:00,49.84,49.85,49.8,49.85,17900.0,37.0337,37.0411,37.0039,37.0411,17900.0
2011-04-26 14:40:00,49.84,49.86,49.83,49.85,11600.0,37.0337,37.0485,37.0262,37.0411,11600.0
2011-04-26 14:50:00,49.85,49.85,49.81,49.84,31900.0,37.0411,37.0411,37.0114,37.0337,31900.0
2011-04-26 15:00:00,49.86,49.87,49.83,49.86,37000.0,37.0485,37.0559,37.0262,37.0485,37000.0
2011-04-26 15:10:00,49.88,49.91,49.87,49.9,14500.0,37.0634,37.0857,37.0559,37.0782,14500.0
2011-04-26 15:20:00,49.89,49.9,49.84,49.84,25200.0,37.0708,37.0782,37.0337,37.0337,25200.0
2011-04-26 15:30:00,49.83,49.9,49.83,49.85,122600.0,37.0262,37.0782,37.0262,37.0411,122600.0
2011-04-26 15:40:00,49.86,49.87,49.84,49.87,11700.0,37.0485,37.0559,37.0337,37.0559,11700.0
2011-04-26 15:50:00,49.85,49.88,49.83,49.86,37100.0,37.0411,37.0634,37.0262,37.0485,37100.0
2011-04-27 09:30:00,50.04,50.04,49.9,49.93,42500.0,37.1823,37.1823,37.0782,37.1005,42500.0
2011-04-27 09:40:00,49.93,49.97,49.89,49.97,29200.0,37.1005,37.1303,37.0708,37.1303,29200.0
2011-04-27 09:50:00,49.97,50.0,49.96,49.96,25700.0,37.1303,37.1525,37.1228,37.1228,25700.0
2011-04-27 10:00:00,49.94,49.95,49.87,49.88,62800.0,37.108,37.1154,37.0559,37.0634,62800.0
2011-04-27 10:10:00,49.88,49.9,49.78,49.85,34500.0,37.0634,37.0782,36.9891,37.0411,34500.0
2011-04-27 10:20:00,49.85,49.89,49.82,49.87,68900.0,37.0411,37.0708,37.0188,37.0559,68900.0
2011-04-27 10:30:00,49.84,49.86,49.8,49.84,58300.0,37.0337,37.0485,37.0039,37.0337,58300.0
2011-04-27 10:40:00,49.84,49.85,49.78,49.78,74600.0,37.0337,37.0411,36.9891,36.9891,74600.0
2011-04-27 10:50:00,49.8,49.8,49.74,49.76,154000.0,37.0039,37.0039,36.9593,36.9742,154000.0
2011-04-27 11:00:00,49.76,49.83,49.76,49.82,19600.0,36.9742,37.0262,36.9742,37.0188,19600.0
2011-04-27 11:10:00,49.81,49.84,49.8,49.84,15200.0,37.0114,37.0337,37.0039,37.0337,15200.0
2011-04-27 11:20:00,49.84,49.84,49.8,49.84,44100.0,37.0337,37.0337,37.0039,37.0337,44100.0
2011-04-27 11:30:00,49.84,49.85,49.82,49.83,13600.0,37.0337,37.0411,37.0188,37.0262,13600.0
2011-04-27 11:40:00,49.82,49.86,49.82,49.86,21100.0,37.0188,37.0485,37.0188,37.0485,21100.0
2011-04-27 11:50:00,49.86,49.89,49.86,49.87,11300.0,37.0485,37.0708,37.0485,37.0559,11300.0
2011-04-27 12:00:00,49.87,49.87,49.84,49.85,9400.0,37.0559,37.0559,37.0337,37.0411,9400.0
2011-04-27 12:10:00,49.85,49.85,49.83,49.83,14600.0,37.0411,37.0411,37.0262,37.0262,14600.0
2011-04-27 12:20:00,49.83,49.83,49.82,49.83,9800.0,37.0262,37.0262,37.0188,37.0262,9800.0
2011-04-27 12:30:00,49.83,49.99,49.83,49.99,15900.0,37.0262,37.1451,37.0262,37.1451,15900.0
2011-04-27 12:40:00,49.99,50.01,49.93,49.97,18400.0,37.1451,37.16,37.1005,37.1303,18400.0
2011-04-27 12:50:00,49.93,50.01,49.93,49.98,13300.0,37.1005,37.16,37.1005,37.1377,13300.0
2011-04-27 13:00:00,49.95,49.99,49.95,49.99,12800.0,37.1154,37.1451,37.1154,37.1451,12800.0
2011-04-27 13:10:00,49.98,50.05,49.97,50.05,10700.0,37.1377,37.1897,37.1303,37.1897,10700.0
2011-04-27 13:20:00,50.05,50.06,50.0,50.0,18600.0,37.1897,37.1971,37.1525,37.1525,18600.0
2011-04-27 13:30:00,50.0,50.01,49.97,49.97,9400.0,37.1525,37.16,37.1303,37.1303,9400.0
2011-04-27 13:40:00,50.01,50.06,50.0,50.05,5100.0,37.16,37.1971,37.1525,37.1897,5100.0
2011-04-27 13:50:00,50.08,50.1,50.05,50.06,5800.0,37.212,37.2268,37.1897,37.1971,5800.0
2011-04-27 14:00:00,50.09,50.09,50.06,50.06,4600.0,37.2194,37.2194,37.1971,37.1971,4600.0
2011-04-27 14:10:00,50.08,50.08,49.99,50.01,10900.0,37.212,37.212,37.1451,37.16,10900.0
2011-04-27 14:20:00,50.02,50.05,49.99,49.99,20700.0,37.1674,37.1897,37.1451,37.1451,20700.0
2011-04-27 14:30:00,49.99,50.08,49.95,50.08,9700.0,37.1451,37.212,37.1154,37.212,9700.0
2011-04-27 14:40:00,50.07,50.07,50.04,50.04,10000.0,37.2046,37.2046,37.1823,37.1823,10000.0
2011-04-27 14:50:00,50.0,50.16,50.0,50.16,54600.0,37.1525,37.2714,37.1525,37.2714,54600.0
2011-04-27 15:00:00,50.15,50.19,50.15,50.15,24600.0,37.264,37.2937,37.264,37.264,24600.0
2011-04-27 15:10:00,50.15,50.2,50.15,50.2,9800.0,37.264,37.3012,37.264,37.3012,9800.0
2011-04-27 15:20:00,50.19,50.24,50.18,50.24,13300.0,37.2937,37.3309,37.2863,37.3309,13300.0
2011-04-27 15:30:00,50.23,50.37,50.23,50.36,12100.0,37.3234,37.4275,37.3234,37.42,12100.0
2011-04-27 15:40:00,50.4,50.42,50.38,50.39,1600.0,37.4498,37.4646,37.4349,37.4423,1600.0
2011-04-27 15:50:00,50.39,50.4,50.31,50.37,45900.0,37.4423,37.4498,37.3829,37.4275,45900.0
2011-04-28 09:30:00,50.24,50.31,50.22,50.27,36100.0,37.3309,37.3829,37.316,37.3532,36100.0
2011-04-28 09:40:00,50.27,50.32,50.25,50.29,54000.0,37.3532,37.3903,37.3383,37.368,54000.0
2011-04-28 09:50:00,50.28,50.4,50.28,50.4,14500.0,37.3606,37.4498,37.3606,37.4498,14500.0
2011-04-28 10:00:00,50.4,50.45,50.37,50.43,15300.0,37.4498,37.4869,37.4275,37.4721,15300.0
2011-04-28 10:10:00,50.44,50.44,50.38,50.39,14600.0,37.4795,37.4795,37.4349,37.4423,14600.0
2011-04-28 10:20:00,50.39,50.39,50.33,50.37,14900.0,37.4423,37.4423,37.3977,37.4275,14900.0
2011-04-28 10:30:00,50.37,50.37,50.31,50.32,20200.0,37.4275,37.4275,37.3829,37.3903,20200.0
2011-04-28 10:40:00,50.32,50.37,50.31,50.37,17100.0,37.3903,37.4275,37.3829,37.4275,17100.0
2011-04-28 10:50:00,50.37,50.4,50.36,50.38,16200.0,37.4275,37.4498,37.42,37.4349,16200.0
2011-04-28 11:00:00,50.4,50.45,50.4,50.44,23700.0,37.4498,37.4869,37.4498,37.4795,23700.0
2011-04-28 11:10:00,50.44,50.46,50.42,50.44,10800.0,37.4795,37.4943,37.4646,37.4795,10800.0
2011-04-28 11:20:00,50.43,50.46,50.43,50.44,13800.0,37.4721,37.4943,37.4721,37.4795,13800.0
2011-04-28 11:30:00,50.44,50.44,50.37,50.37,13500.0,37.4795,37.4795,37.4275,37.4275,13500.0
2011-04-28 11:40:00,50.38,50.39,50.34,50.34,21300.0,37.4349,37.4423,37.4052,37.4052,21300.0
2011-04-28 11:50:00,50.35,50.35,50.3,50.33,34900.0,37.4126,37.4126,37.3755,37.3977,34900.0
2011-04-28 12:00:00,50.34,50.35,50.3,50.35,28900.0,37.4052,37.4126,37.3755,37.4126,28900.0
2011-04-28 12:10:00,50.37,50.4,50.35,50.39,10500.0,37.4275,37.4498,37.4126,37.4423,10500.0
2011-04-28 12:20:00,50.41,50.42,50.37,50.42,9300.0,37.4572,37.4646,37.4275,37.4646,9300.0
2011-04-28 12:30:00,50.43,50.44,50.42,50.43,9500.0,37.4721,37.4795,37.4646,37.4721,9500.0
2011-04-28 12:40:00,50.44,50.45,50.4,50.43,8900.0,37.4795,37.4869,37.4498,37.4721,8900.0
2011-04-28 12:50:00,50.42,50.43,50.39,50.4,8000.0,37.4646,37.4721,37.4423,37.4498,8000.0
2011-04-28 13:00:00,50.4,50.42,50.36,50.38,8100.0,37.4498,37.4646,37.42,37.4349,8100.0
2011-04-28 13:10:00,50.38,50.38,50.29,50.32,25700.0,37.4349,37.4349,37.368,37.3903,25700.0
2011-04-28 13:20:00,50.32,50.37,50.31,50.36,9700.0,37.3903,37.4275,37.3829,37.42,9700.0
2011-04-28 13:30:00,50.37,50.38,50.34,50.37,8900.0,37.4275,37.4349,37.4052,37.4275,8900.0
2011-04-28 13:40:00,50.37,50.4,50.36,50.39,14500.0,37.4275,37.4498,37.42,37.4423,14500.0
2011-04-28 13:50:00,50.4,50.42,50.39,50.41,15800.0,37.4498,37.4646,37.4423,37.4572,15800.0
2011-04-28 14:00:00,50.41,50.41,50.39,50.41,7600.0,37.4572,37.4572,37.4423,37.4572,7600.0
2011-04-28 14:10:00,50.41,50.42,50.39,50.41,16400.0,37.4572,37.4646,37.4423,37.4572,16400.0
2011-04-28 14:20:00,50.4,50.42,50.4,50.41,9200.0,37.4498,37.4646,37.4498,37.4572,9200.0
2011-04-28 14:30:00,50.41,50.42,50.4,50.42,10800.0,37.4572,37.4646,37.4498,37.4646,10800.0
2011-04-28 14:40:00,50.42,50.46,50.41,50.45,14800.0,37.4646,37.4943,37.4572,37.4869,14800.0
2011-04-28 14:50:00,50.44,50.48,50.44,50.45,14100.0,37.4795,37.5092,37.4795,37.4869,14100.0
2011-04-28 15:00:00,50.45,50.47,50.44,50.45,10800.0,37.4869,37.5018,37.4795,37.4869,10800.0
2011-04-28 15:10:00,50.43,50.49,50.43,50.46,12000.0,37.4721,37.5166,37.4721,37.4943,12000.0
2011-04-28 15:20:00,50.47,50.49,50.45,50.49,16400.0,37.5018,37.5166,37.4869,37.5166,16400.0
2011-04-28 15:30:00,50.5,50.55,50.5,50.53,22000.0,37.5241,37.5612,37.5241,37.5464,22000.0
2011-04-28 15:40:00,50.53,50.58,50.53,50.55,16000.0,37.5464,37.5835,37.5464,37.5612,16000.0
2011-04-28 15:50:00,50.54,50.57,50.52,50.54,24000.0,37.5538,37.5761,37.5389,37.5538,24000.0
2011-04-29 09:30:00,50.62,50.62,50.49,50.52,14600.0,37.6132,37.6132,37.5166,37.5389,14600.0
2011-04-29 09:40:00,50.55,50.58,50.54,50.54,1500.0,37.5612,37.5835,37.5538,37.5538,1500.0
2011-04-29 09:50:00,50.54,50.54,50.54,50.54,300.0,37.5538,37.5538,37.5538,37.5538,300.0
2011-04-29 10:00:00,50.5,50.51,50.49,50.51,500.0,37.5241,37.5315,37.5166,37.5315,500.0
2011-04-29 10:10:00,50.52,50.57,50.52,50.56,5000.0,37.5389,37.5761,37.5389,37.5687,5000.0
2011-04-29 10:20:00,50.55,50.58,50.52,50.52,13600.0,37.5612,37.5835,37.5389,37.5389,13600.0
2011-04-29 10:30:00,50.54,50.55,50.52,50.55,1300.0,37.5538,37.5612,37.5389,37.5612,1300.0
2011-04-29 10:40:00,50.52,50.57,50.49,50.57,1700.0,37.5389,37.5761,37.5166,37.5761,1700.0
2011-04-29 10:50:00,50.53,50.59,50.53,50.56,2100.0,37.5464,37.5909,37.5464,37.5687,2100.0
2011-04-29 11:00:00,50.58,50.6,50.56,50.6,900.0,37.5835,37.5984,37.5687,37.5984,900.0
2011-04-29 11:10:00,50.59,50.59,50.57,50.57,1400.0,37.5909,37.5909,37.5761,37.5761,1400.0
2011-04-29 11:20:00,50.54,50.59,50.53,50.59,2200.0,37.5538,37.5909,37.5464,37.5909,2200.0
2011-04-29 11:30:00,50.59,50.6,50.58,50.59,2900.0,37.5909,37.5984,37.5835,37.5909,2900.0
2011-04-29 11:40:00,50.61,50.65,50.6,50.65,2000.0,37.6058,37.6355,37.5984,37.6355,2000.0
2011-04-29 11:50:00,50.64,50.64,50.62,50.62,2000.0,37.6281,37.6281,37.6132,37.6132,2000.0
2011-04-29 12:00:00,50.63,50.67,50.63,50.65,2000.0,37.6207,37.6504,37.6207,37.6355,2000.0
2011-04-29 12:10:00,50.64,50.7,50.64,50.7,1700.0,37.6281,37.6727,37.6281,37.6727,1700.0
2011-04-29 12:20:00,50.69,50.7,50.67,50.67,100400.0,37.6652,37.6727,37.6504,37.6504,100400.0
2011-04-29 12:30:00,50.7,50.7,50.68,50.69,1700.0,37.6727,37.6727,37.6578,37.6652,1700.0
2011-04-29 12:40:00,50.68,50.69,50.68,50.68,2800.0,37.6578,37.6652,37.6578,37.6578,2800.0
2011-04-29 12:50:00,50.67,50.7,50.67,50.69,2400.0,37.6504,37.6727,37.6504,37.6652,2400.0
2011-04-29 13:00:00,50.69,50.69,50.69,50.69,600.0,37.6652,37.6652,37.6652,37.6652,600.0
2011-04-29 13:10:00,50.71,50.71,50.68,50.68,1600.0,37.6801,37.6801,37.6578,37.6578,1600.0
2011-04-29 13:20:00,50.7,50.7,50.7,50.7,1400.0,37.6727,37.6727,37.6727,37.6727,1400.0
2011-04-29 13:30:00,50.7,50.73,50.7,50.73,3900.0,37.6727,37.695,37.6727,37.695,3900.0
2011-04-29 13:40:00,50.73,50.73,50.73,50.73,100.0,37.695,37.695,37.695,37.695,100.0
2011-04-29 13:50:00,50.69,50.69,50.69,50.69,1600.0,37.6652,37.6652,37.6652,37.6652,1600.0
2011-04-29 14:00:00,50.65,50.69,50.65,50.68,5600.0,37.6355,37.6652,37.6355,37.6578,5600.0
2011-04-29 14:10:00,50.7,50.7,50.69,50.7,1300.0,37.6727,37.6727,37.6652,37.6727,1300.0
2011-04-29 14:20:00,50.68,50.69,50.68,50.69,1500.0,37.6578,37.6652,37.6578,37.6652,1500.0
2011-04-29 14:30:00,50.72,50.75,50.72,50.75,2300.0,37.6875,37.7098,37.6875,37.7098,2300.0
2011-04-29 14:40:00,50.75,50.77,50.71,50.74,7000.0,37.7098,37.7247,37.6801,37.7024,7000.0
2011-04-29 14:50:00,50.71,50.74,50.7,50.72,2500.0,37.6801,37.7024,37.6727,37.6875,2500.0
2011-04-29 15:00:00,50.72,50.72,50.71,50.72,600.0,37.6875,37.6875,37.6801,37.6875,600.0
2011-04-29 15:10:00,50.7,50.7,50.65,50.65,8400.0,37.6727,37.6727,37.6355,37.6355,8400.0
2011-04-29 15:20:00,50.65,50.67,50.65,50.65,3200.0,37.6355,37.6504,37.6355,37.6355,3200.0
2011-04-29 15:30:00,50.63,50.7,50.63,50.7,400.0,37.6207,37.6727,37.6207,37.6727,400.0
2011-04-29 15:40:00,50.69,50.71,50.69,50.71,1800.0,37.6652,37.6801,37.6652,37.6801,1800.0
2011-04-29 15:50:00,50.71,50.71,50.68,50.68,4300.0,37.6801,37.6801,37.6578,37.6578,4300.0
2011-05-02 09:30:00,50.98,50.98,50.79,50.8,6900.0,37.8807,37.8807,37.7396,37.747,6900.0
2011-05-02 09:40:00,50.77,50.81,50.73,50.79,14400.0,37.7247,37.7544,37.695,37.7396,14400.0
2011-05-02 09:50:00,50.87,50.88,50.83,50.83,6800.0,37.799,37.8064,37.7693,37.7693,6800.0
2011-05-02 10:00:00,50.85,50.88,50.84,50.84,400.0,37.7841,37.8064,37.7767,37.7767,400.0
2011-05-02 10:10:00,50.9,50.94,50.88,50.89,44100.0,37.8213,37.851,37.8064,37.8139,44100.0
2011-05-02 10:20:00,50.94,50.98,50.94,50.98,4300.0,37.851,37.8807,37.851,37.8807,4300.0
2011-05-02 10:30:00,50.98,50.99,50.95,50.95,2900.0,37.8807,37.8882,37.8584,37.8584,2900.0
2011-05-02 10:40:00,50.98,50.99,50.94,50.96,14200.0,37.8807,37.8882,37.851,37.8659,14200.0
2011-05-02 10:50:00,50.94,50.94,50.93,50.94,2400.0,37.851,37.851,37.8436,37.851,2400.0
2011-05-02 11:00:00,50.94,50.94,50.94,50.94,0.0,37.851,37.851,37.851,37.851,0.0
2011-05-02 11:10:00,50.99,50.99,50.99,50.99,100.0,37.8882,37.8882,37.8882,37.8882,100.0
2011-05-02 11:20:00,50.97,50.97,50.87,50.87,37300.0,37.8733,37.8733,37.799,37.799,37300.0
2011-05-02 11:30:00,50.82,50.82,50.82,50.82,500.0,37.7618,37.7618,37.7618,37.7618,500.0
2011-05-02 11:40:00,50.8,50.82,50.79,50.79,1000.0,37.747,37.7618,37.7396,37.7396,1000.0
2011-05-02 11:50:00,50.78,50.78,50.77,50.77,1900.0,37.7321,37.7321,37.7247,37.7247,1900.0
2011-05-02 12:00:00,50.76,50.77,50.76,50.76,3000.0,37.7173,37.7247,37.7173,37.7173,3000.0
2011-05-02 12:10:00,50.77,50.8,50.77,50.78,800.0,37.7247,37.747,37.7247,37.7321,800.0
2011-05-02 12:20:00,50.7,50.7,50.63,50.63,2300.0,37.6727,37.6727,37.6207,37.6207,2300.0
2011-05-02 12:30:00,50.61,50.63,50.61,50.63,500.0,37.6058,37.6207,37.6058,37.6207,500.0
2011-05-02 12:40:00,50.66,50.67,50.65,50.66,5600.0,37.643,37.6504,37.6355,37.643,5600.0
2011-05-02 12:50:00,50.68,50.68,50.68,50.68,100.0,37.6578,37.6578,37.6578,37.6578,100.0
2011-05-02 13:00:00,50.69,50.69,50.66,50.66,9000.0,37.6652,37.6652,37.643,37.643,9000.0
2011-05-02 13:10:00,50.71,50.72,50.71,50.72,200.0,37.6801,37.6875,37.6801,37.6875,200.0
2011-05-02 13:20:00,50.74,50.76,50.72,50.76,700.0,37.7024,37.7173,37.6875,37.7173,700.0
2011-05-02 13:30:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:40:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 13:50:00,50.76,50.76,50.76,50.76,0.0,37.7173,37.7173,37.7173,37.7173,0.0
2011-05-02 14:00:00,50.72,50.78,50.72,50.78,900.0,37.6875,37.7321,37.6875,37.7321,900.0
2011-05-02 14:10:00,50.78,50.78,50.78,50.78,0.0,37.7321,37.7321,37.7321,37.7321,0.0
2011-05-02 14:20:00,50.72,50.72,50.72,50.72,400.0,37.6875,37.6875,37.6875,37.6875,400.0
2011-05-02 14:30:00,50.72,50.72,50.72,50.72,300.0,37.6875,37.6875,37.6875,37.6875,300.0
2011-05-02 14:40:00,50.72,50.74,50.71,50.71,1300.0,37.6875,37.7024,37.6801,37.6801,1300.0
2011-05-02 14:50:00,50.69,50.72,50.64,50.64,31800.0,37.6652,37.6875,37.6281,37.6281,31800.0
2011-05-02 15:00:00,50.64,50.66,50.64,50.66,800.0,37.6281,37.643,37.6281,37.643,800.0
2011-05-02 15:10:00,50.68,50.68,50.67,50.67,200.0,37.6578,37.6578,37.6504,37.6504,200.0
2011-05-02 15:20:00,50.66,50.67,50.61,50.61,1100.0,37.643,37.6504,37.6058,37.6058,1100.0
2011-05-02 15:30:00,50.62,50.62,50.58,50.58,2400.0,37.6132,37.6132,37.5835,37.5835,2400.0
2011-05-02 15:40:00,50.54,50.58,50.53,50.58,1900.0,37.5538,37.5835,37.5464,37.5835,1900.0
2011-05-02 15:50:00,50.6,50.63,50.6,50.6,5600.0,37.5984,37.6207,37.5984,37.5984,5600.0
2011-05-03 09:30:00,50.42,50.42,50.3,50.39,7500.0,37.4646,37.4646,37.3755,37.4423,7500.0
2011-05-03 09:40:00,50.38,50.38,50.24,50.3,1100.0,37.4349,37.4349,37.3309,37.3755,1100.0
2011-05-03 09:50:00,50.3,50.38,50.29,50.38,1800.0,37.3755,37.4349,37.368,37.4349,1800.0
2011-05-03 10:00:00,50.38,50.41,50.32,50.35,10200.0,37.4349,37.4572,37.3903,37.4126,10200.0
2011-05-03 10:10:00,50.3,50.4,50.29,50.36,1400.0,37.3755,37.4498,37.368,37.42,1400.0
2011-05-03 10:20:00,50.37,50.4,50.31,50.38,35400.0,37.4275,37.4498,37.3829,37.4349,35400.0
2011-05-03 10:30:00,50.38,50.38,50.28,50.3,6600.0,37.4349,37.4349,37.3606,37.3755,6600.0
2011-05-03 10:40:00,50.29,50.29,50.22,50.29,16400.0,37.368,37.368,37.316,37.368,16400.0
2011-05-03 10:50:00,50.3,50.3,50.24,50.27,8000.0,37.3755,37.3755,37.3309,37.3532,8000.0
2011-05-03 11:00:00,50.27,50.33,50.25,50.26,26400.0,37.3532,37.3977,37.3383,37.3457,26400.0
2011-05-03 11:10:00,50.29,50.38,50.27,50.38,2500.0,37.368,37.4349,37.3532,37.4349,2500.0
2011-05-03 11:20:00,50.38,50.39,50.37,50.39,3700.0,37.4349,37.4423,37.4275,37.4423,3700.0
2011-05-03 11:30:00,50.39,50.44,50.39,50.44,900.0,37.4423,37.4795,37.4423,37.4795,900.0
2011-05-03 11:40:00,50.45,50.52,50.44,50.44,8900.0,37.4869,37.5389,37.4795,37.4795,8900.0
2011-05-03 11:50:00,50.44,50.44,50.42,50.42,300.0,37.4795,37.4795,37.4646,37.4646,300.0
2011-05-03 12:00:00,50.42,50.43,50.42,50.43,3100.0,37.4646,37.4721,37.4646,37.4721,3100.0
2011-05-03 12:10:00,50.44,50.44,50.42,50.42,2400.0,37.4795,37.4795,37.4646,37.4646,2400.0
2011-05-03 12:20:00,50.42,50.43,50.39,50.39,17500.0,37.4646,37.4721,37.4423,37.4423,17500.0
2011-05-03 12:30:00,50.41,50.42,50.38,50.38,3700.0,37.4572,37.4646,37.4349,37.4349,3700.0
2011-05-03 12:40:00,50.35,50.35,50.32,50.33,15000.0,37.4126,37.4126,37.3903,37.3977,15000.0
2011-05-03 12:50:00,50.32,50.32,50.31,50.31,400.0,37.3903,37.3903,37.3829,37.3829,400.0
2011-05-03 13:00:00,50.28,50.28,50.28,50.28,200.0,37.3606,37.3606,37.3606,37.3606,200.0
2011-05-03 13:10:00,50.29,50.29,50.27,50.28,11600.0,37.368,37.368,37.3532,37.3606,11600.0
2011-05-03 13:20:00,50.23,50.23,50.18,50.18,600.0,37.3234,37.3234,37.2863,37.2863,600.0
2011-05-03 13:30:00,50.19,50.23,50.19,50.23,1300.0,37.2937,37.3234,37.2937,37.3234,1300.0
2011-05-03 13:40:00,50.23,50.23,50.16,50.16,3900.0,37.3234,37.3234,37.2714,37.2714,3900.0
2011-05-03 13:50:00,50.16,50.16,50.16,50.16,1200.0,37.2714,37.2714,37.2714,37.2714,1200.0
2011-05-03 14:00:00,50.17,50.17,50.08,50.12,4400.0,37.2789,37.2789,37.212,37.2417,4400.0
2011-05-03 14:10:00,50.05,50.09,50.05,50.09,300.0,37.1897,37.2194,37.1897,37.2194,300.0
2011-05-03 14:20:00,50.09,50.09,50.09,50.09,0.0,37.2194,37.2194,37.2194,37.2194,0.0
2011-05-03 14:30:00,50.1,50.1,50.05,50.05,400.0,37.2268,37.2268,37.1897,37.1897,400.0
2011-05-03 14:40:00,50.09,50.1,50.04,50.04,3300.0,37.2194,37.2268,37.1823,37.1823,3300.0
2011-05-03 14:50:00,50.0,50.0,49.98,49.98,300.0,37.1525,37.1525,37.1377,37.1377,300.0
2011-05-03 15:00:00,49.99,50.06,49.99,50.06,3400.0,37.1451,37.1971,37.1451,37.1971,3400.0
2011-05-03 15:10:00,50.05,50.12,50.05,50.12,1600.0,37.1897,37.2417,37.1897,37.2417,1600.0
2011-05-03 15:20:00,50.12,50.12,50.12,50.12,0.0,37.2417,37.2417,37.2417,37.2417,0.0
2011-05-03 15:30:00,50.15,50.18,50.11,50.11,1100.0,37.264,37.2863,37.2343,37.2343,1100.0
2011-05-03 15:40:00,50.11,50.14,50.1,50.14,1100.0,37.2343,37.2566,37.2268,37.2566,1100.0
2011-05-03 15:50:00,50.19,50.23,50.19,50.21,1400.0,37.2937,37.3234,37.2937,37.3086,1400.0
2011-05-04 09:30:00,50.23,50.23,50.15,50.2,13100.0,37.3234,37.3234,37.264,37.3012,13100.0
2011-05-04 09:40:00,50.18,50.18,50.06,50.15,19800.0,37.2863,37.2863,37.1971,37.264,19800.0
2011-05-04 09:50:00,50.2,50.2,49.99,50.07,12500.0,37.3012,37.3012,37.1451,37.2046,12500.0
2011-05-04 10:00:00,50.0,50.02,49.83,49.85,18400.0,37.1525,37.1674,37.0262,37.0411,18400.0
2011-05-04 10:10:00,49.84,49.97,49.84,49.93,9500.0,37.0337,37.1303,37.0337,37.1005,9500.0
2011-05-04 10:20:00,49.95,49.97,49.89,49.91,8800.0,37.1154,37.1303,37.0708,37.0857,8800.0
2011-05-04 10:30:00,49.9,49.95,49.85,49.85,6000.0,37.0782,37.1154,37.0411,37.0411,6000.0
2011-05-04 10:40:00,49.86,49.88,49.7,49.76,10700.0,37.0485,37.0634,36.9296,36.9742,10700.0
2011-05-04 10:50:00,49.77,49.86,49.75,49.84,20600.0,36.9816,37.0485,36.9668,37.0337,20600.0
2011-05-04 11:00:00,49.85,49.87,49.83,49.83,5900.0,37.0411,37.0559,37.0262,37.0262,5900.0
2011-05-04 11:10:00,49.84,49.88,49.66,49.66,11200.0,37.0337,37.0634,36.8999,36.8999,11200.0
2011-05-04 11:20:00,49.71,49.76,49.67,49.73,5300.0,36.9371,36.9742,36.9073,36.9519,5300.0
2011-05-04 11:30:00,49.74,49.79,49.72,49.76,5100.0,36.9593,36.9965,36.9445,36.9742,5100.0
2011-05-04 11:40:00,49.77,49.78,49.74,49.77,4700.0,36.9816,36.9891,36.9593,36.9816,4700.0
2011-05-04 11:50:00,49.75,49.77,49.69,49.76,15100.0,36.9668,36.9816,36.9222,36.9742,15100.0
2011-05-04 12:00:00,49.77,49.81,49.75,49.78,4700.0,36.9816,37.0114,36.9668,36.9891,4700.0
2011-05-04 12:10:00,49.79,49.79,49.7,49.71,5900.0,36.9965,36.9965,36.9296,36.9371,5900.0
2011-05-04 12:20:00,49.69,49.69,49.6,49.64,8800.0,36.9222,36.9222,36.8553,36.885,8800.0
2011-05-04 12:30:00,49.63,49.68,49.63,49.66,13300.0,36.8776,36.9148,36.8776,36.8999,13300.0
2011-05-04 12:40:00,49.68,49.69,49.63,49.65,14400.0,36.9148,36.9222,36.8776,36.8925,14400.0
2011-05-04 12:50:00,49.65,49.7,49.58,49.66,14200.0,36.8925,36.9296,36.8405,36.8999,14200.0
2011-05-04 13:00:00,49.68,49.75,49.65,49.69,7900.0,36.9148,36.9668,36.8925,36.9222,7900.0
2011-05-04 13:10:00,49.71,49.75,49.7,49.74,4200.0,36.9371,36.9668,36.9296,36.9593,4200.0
2011-05-04 13:20:00,49.74,49.79,49.74,49.79,6700.0,36.9593,36.9965,36.9593,36.9965,6700.0
2011-05-04 13:30:00,49.79,49.86,49.78,49.85,6100.0,36.9965,37.0485,36.9891,37.0411,6100.0
2011-05-04 13:40:00,49.85,49.85,49.8,49.82,5900.0,37.0411,37.0411,37.0039,37.0188,5900.0
2011-05-04 13:50:00,49.81,49.87,49.79,49.87,4500.0,37.0114,37.0559,36.9965,37.0559,4500.0
2011-05-04 14:00:00,49.84,49.84,49.78,49.81,6500.0,37.0337,37.0337,36.9891,37.0114,6500.0
2011-05-04 14:10:00,49.8,49.9,49.76,49.89,7000.0,37.0039,37.0782,36.9742,37.0708,7000.0
2011-05-04 14:20:00,49.91,49.95,49.91,49.94,5500.0,37.0857,37.1154,37.0857,37.108,5500.0
2011-05-04 14:30:00,49.94,49.96,49.89,49.94,7600.0,37.108,37.1228,37.0708,37.108,7600.0
2011-05-04 14:40:00,49.95,49.97,49.89,49.91,13900.0,37.1154,37.1303,37.0708,37.0857,13900.0
2011-05-04 14:50:00,49.91,49.95,49.85,49.87,7900.0,37.0857,37.1154,37.0411,37.0559,7900.0
2011-05-04 15:00:00,49.88,49.89,49.79,49.79,6700.0,37.0634,37.0708,36.9965,36.9965,6700.0
2011-05-04 15:10:00,49.79,49.84,49.78,49.84,9800.0,36.9965,37.0337,36.9891,37.0337,9800.0
2011-05-04 15:20:00,49.85,49.88,49.83,49.87,17800.0,37.0411,37.0634,37.0262,37.0559,17800.0
2011-05-04 15:30:00,49.88,49.9,49.8,49.85,12800.0,37.0634,37.0782,37.0039,37.0411,12800.0
2011-05-04 15:40:00,49.83,49.86,49.8,49.81,16900.0,37.0262,37.0485,37.0039,37.0114,16900.0
2011-05-04 15:50:00,49.81,49.83,49.77,49.81,26000.0,37.0114,37.0262,36.9816,37.0114,26000.0
2011-05-05 09:30:00,49.4,49.4,49.29,49.31,19500.0,36.7067,36.7067,36.625,36.6398,19500.0
2011-05-05 09:40:00,49.34,49.46,49.34,49.46,13500.0,36.6621,36.7513,36.6621,36.7513,13500.0
2011-05-05 09:50:00,49.41,49.41,49.41,49.41,200.0,36.7141,36.7141,36.7141,36.7141,200.0
2011-05-05 10:00:00,49.49,49.5,49.47,49.48,3000.0,36.7736,36.781,36.7587,36.7662,3000.0
2011-05-05 10:10:00,49.41,49.45,49.36,49.4,106900.0,36.7141,36.7439,36.677,36.7067,106900.0
2011-05-05 10:20:00,49.39,49.44,49.39,49.39,11200.0,36.6993,36.7364,36.6993,36.6993,11200.0
2011-05-05 10:30:00,49.35,49.46,49.35,49.44,1400.0,36.6696,36.7513,36.6696,36.7364,1400.0
2011-05-05 10:40:00,49.45,49.45,49.43,49.45,24700.0,36.7439,36.7439,36.729,36.7439,24700.0
2011-05-05 10:50:00,49.39,49.4,49.38,49.38,300.0,36.6993,36.7067,36.6919,36.6919,300.0
2011-05-05 11:00:00,49.35,49.35,49.22,49.22,2900.0,36.6696,36.6696,36.573,36.573,2900.0
2011-05-05 11:10:00,49.22,49.23,49.16,49.18,900.0,36.573,36.5804,36.5284,36.5432,900.0
2011-05-05 11:20:00,49.26,49.29,49.26,49.27,500.0,36.6027,36.625,36.6027,36.6101,500.0
2011-05-05 11:30:00,49.27,49.4,49.27,49.4,1600.0,36.6101,36.7067,36.6101,36.7067,1600.0
2011-05-05 11:40:00,49.44,49.48,49.4,49.46,21500.0,36.7364,36.7662,36.7067,36.7513,21500.0
2011-05-05 11:50:00,49.46,49.47,49.43,49.43,27300.0,36.7513,36.7587,36.729,36.729,27300.0
2011-05-05 12:00:00,49.45,49.55,49.44,49.55,30400.0,36.7439,36.8182,36.7364,36.8182,30400.0
2011-05-05 12:10:00,49.54,49.54,49.46,49.48,800.0,36.8107,36.8107,36.7513,36.7662,800.0
2011-05-05 12:20:00,49.5,49.54,49.5,49.54,200.0,36.781,36.8107,36.781,36.8107,200.0
2011-05-05 12:30:00,49.5,49.5,49.43,49.45,4000.0,36.781,36.781,36.729,36.7439,4000.0
2011-05-05 12:40:00,49.44,49.48,49.44,49.47,700.0,36.7364,36.7662,36.7364,36.7587,700.0
2011-05-05 12:50:00,49.46,49.46,49.42,49.42,400.0,36.7513,36.7513,36.7216,36.7216,400.0
2011-05-05 13:00:00,49.47,49.5,49.44,49.46,9800.0,36.7587,36.781,36.7364,36.7513,9800.0
2011-05-05 13:10:00,49.48,49.51,49.48,49.51,2200.0,36.7662,36.7884,36.7662,36.7884,2200.0
2011-05-05 13:20:00,49.48,49.48,49.44,49.45,1500.0,36.7662,36.7662,36.7364,36.7439,1500.0
2011-05-05 13:30:00,49.39,49.39,49.35,49.35,2700.0,36.6993,36.6993,36.6696,36.6696,2700.0
2011-05-05 13:40:00,49.35,49.35,49.35,49.35,0.0,36.6696,36.6696,36.6696,36.6696,0.0
2011-05-05 13:50:00,49.36,49.4,49.35,49.4,1200.0,36.677,36.7067,36.6696,36.7067,1200.0
2011-05-05 14:00:00,49.41,49.41,49.35,49.35,1000.0,36.7141,36.7141,36.6696,36.6696,1000.0
2011-05-05 14:10:00,49.31,49.33,49.3,49.33,1100.0,36.6398,36.6547,36.6324,36.6547,1100.0
2011-05-05 14:20:00,49.37,49.42,49.37,49.4,4700.0,36.6844,36.7216,36.6844,36.7067,4700.0
2011-05-05 14:30:00,49.41,49.48,49.39,49.46,3900.0,36.7141,36.7662,36.6993,36.7513,3900.0
2011-05-05 14:40:00,49.45,49.45,49.36,49.38,1900.0,36.7439,36.7439,36.677,36.6919,1900.0
2011-05-05 14:50:00,49.38,49.38,49.26,49.26,3400.0,36.6919,36.6919,36.6027,36.6027,3400.0
2011-05-05 15:00:00,49.24,49.26,49.16,49.16,10100.0,36.5878,36.6027,36.5284,36.5284,10100.0
2011-05-05 15:10:00,49.12,49.13,48.99,49.04,11900.0,36.4987,36.5061,36.4021,36.4392,11900.0
2011-05-05 15:20:00,49.04,49.06,48.88,48.89,7400.0,36.4392,36.4541,36.3203,36.3278,7400.0
2011-05-05 15:30:00,48.88,49.03,48.88,49.0,12200.0,36.3203,36.4318,36.3203,36.4095,12200.0
2011-05-05 15:40:00,48.98,49.09,48.96,49.07,6800.0,36.3946,36.4764,36.3798,36.4615,6800.0
2011-05-05 15:50:00,49.06,49.07,49.04,49.06,7500.0,36.4541,36.4615,36.4392,36.4541,7500.0
2011-05-06 09:30:00,49.71,49.79,49.68,49.7,52300.0,36.9371,36.9965,36.9148,36.9296,52300.0
2011-05-06 09:40:00,49.69,49.69,49.65,49.65,6200.0,36.9222,36.9222,36.8925,36.8925,6200.0
2011-05-06 09:50:00,49.63,49.68,49.63,49.68,300.0,36.8776,36.9148,36.8776,36.9148,300.0
2011-05-06 10:00:00,49.66,49.69,49.57,49.57,15000.0,36.8999,36.9222,36.833,36.833,15000.0
2011-05-06 10:10:00,49.57,49.66,49.56,49.66,226500.0,36.833,36.8999,36.8256,36.8999,226500.0
2011-05-06 10:20:00,49.72,49.81,49.72,49.75,6400.0,36.9445,37.0114,36.9445,36.9668,6400.0
2011-05-06 10:30:00,49.78,49.82,49.74,49.82,3800.0,36.9891,37.0188,36.9593,37.0188,3800.0
2011-05-06 10:40:00,49.83,49.85,49.78,49.78,3100.0,37.0262,37.0411,36.9891,36.9891,3100.0
2011-05-06 10:50:00,49.79,49.82,49.77,49.77,7500.0,36.9965,37.0188,36.9816,36.9816,7500.0
2011-05-06 11:00:00,49.77,49.84,49.77,49.82,2300.0,36.9816,37.0337,36.9816,37.0188,2300.0
2011-05-06 11:10:00,49.83,49.89,49.8,49.89,2900.0,37.0262,37.0708,37.0039,37.0708,2900.0
2011-05-06 11:20:00,49.88,49.9,49.83,49.83,8400.0,37.0634,37.0782,37.0262,37.0262,8400.0
2011-05-06 11:30:00,49.85,49.85,49.76,49.76,4500.0,37.0411,37.0411,36.9742,36.9742,4500.0
2011-05-06 11:40:00,49.78,49.79,49.77,49.77,1800.0,36.9891,36.9965,36.9816,36.9816,1800.0
2011-05-06 11:50:00,49.81,49.82,49.68,49.69,2900.0,37.0114,37.0188,36.9148,36.9222,2900.0
2011-05-06 12:00:00,49.72,49.75,49.55,49.57,2200.0,36.9445,36.9668,36.8182,36.833,2200.0
2011-05-06 12:10:00,49.54,49.57,49.47,49.57,1000.0,36.8107,36.833,36.7587,36.833,1000.0
2011-05-06 12:20:00,49.58,49.58,49.58,49.58,100.0,36.8405,36.8405,36.8405,36.8405,100.0
2011-05-06 12:30:00,49.53,49.53,49.49,49.5,700.0,36.8033,36.8033,36.7736,36.781,700.0
2011-05-06 12:40:00,49.37,49.37,49.34,49.35,600.0,36.6844,36.6844,36.6621,36.6696,600.0
2011-05-06 12:50:00,49.35,49.35,49.34,49.35,3700.0,36.6696,36.6696,36.6621,36.6696,3700.0
2011-05-06 13:00:00,49.44,49.45,49.42,49.44,900.0,36.7364,36.7439,36.7216,36.7364,900.0
2011-05-06 13:10:00,49.37,49.37,49.2,49.2,1100.0,36.6844,36.6844,36.5581,36.5581,1100.0
2011-05-06 13:20:00,49.22,49.22,49.19,49.19,200.0,36.573,36.573,36.5507,36.5507,200.0
2011-05-06 13:30:00,49.27,49.33,49.24,49.24,1300.0,36.6101,36.6547,36.5878,36.5878,1300.0
2011-05-06 13:40:00,49.27,49.27,49.27,49.27,100.0,36.6101,36.6101,36.6101,36.6101,100.0
2011-05-06 13:50:00,49.22,49.29,49.22,49.24,5000.0,36.573,36.625,36.573,36.5878,5000.0
2011-05-06 14:00:00,49.2,49.24,49.19,49.24,1500.0,36.5581,36.5878,36.5507,36.5878,1500.0
2011-05-06 14:10:00,49.3,49.3,49.3,49.3,1000.0,36.6324,36.6324,36.6324,36.6324,1000.0
2011-05-06 14:20:00,49.3,49.3,49.3,49.3,0.0,36.6324,36.6324,36.6324,36.6324,0.0
2011-05-06 14:30:00,49.18,49.18,49.0,49.0,600.0,36.5432,36.5432,36.4095,36.4095,600.0
2011-05-06 14:40:00,49.03,49.09,49.01,49.08,1200.0,36.4318,36.4764,36.4169,36.4689,1200.0
2011-05-06 14:50:00,49.03,49.09,49.03,49.09,200.0,36.4318,36.4764,36.4318,36.4764,200.0
2011-05-06 15:00:00,49.15,49.18,49.11,49.15,800.0,36.5209,36.5432,36.4912,36.5209,800.0
2011-05-06 15:10:00,49.13,49.22,49.13,49.22,3700.0,36.5061,36.573,36.5061,36.573,3700.0
2011-05-06 15:20:00,49.18,49.18,49.16,49.16,400.0,36.5432,36.5432,36.5284,36.5284,400.0
2011-05-06 15:30:00,49.16,49.16,49.16,49.16,0.0,36.5284,36.5284,36.5284,36.5284,0.0
2011-05-06 15:40:00,49.22,49.29,49.2,49.27,10300.0,36.573,36.625,36.5581,36.6101,10300.0
2011-05-06 15:50:00,49.24,49.25,49.21,49.24,4500.0,36.5878,36.5953,36.5655,36.5878,4500.0
2011-05-09 09:30:00,49.35,49.44,49.3,49.33,10700.0,36.6696,36.7364,36.6324,36.6547,10700.0
2011-05-09 09:40:00,49.31,49.37,49.26,49.32,10000.0,36.6398,36.6844,36.6027,36.6473,10000.0
2011-05-09 09:50:00,49.32,49.33,49.2,49.22,23700.0,36.6473,36.6547,36.5581,36.573,23700.0
2011-05-09 10:00:00,49.2,49.26,49.18,49.25,12300.0,36.5581,36.6027,36.5432,36.5953,12300.0
2011-05-09 10:10:00,49.29,49.32,49.18,49.18,14500.0,36.625,36.6473,36.5432,36.5432,14500.0
2011-05-09 10:20:00,49.2,49.24,49.13,49.19,17700.0,36.5581,36.5878,36.5061,36.5507,17700.0
2011-05-09 10:30:00,49.18,49.22,49.15,49.17,20800.0,36.5432,36.573,36.5209,36.5358,20800.0
2011-05-09 10:40:00,49.16,49.17,49.1,49.17,16800.0,36.5284,36.5358,36.4838,36.5358,16800.0
2011-05-09 10:50:00,49.14,49.27,49.13,49.27,4800.0,36.5135,36.6101,36.5061,36.6101,4800.0
2011-05-09 11:00:00,49.23,49.28,49.22,49.28,4500.0,36.5804,36.6175,36.573,36.6175,4500.0
2011-05-09 11:10:00,49.28,49.3,49.25,49.3,5300.0,36.6175,36.6324,36.5953,36.6324,5300.0
2011-05-09 11:20:00,49.3,49.31,49.25,49.28,10000.0,36.6324,36.6398,36.5953,36.6175,10000.0
2011-05-09 11:30:00,49.29,49.29,49.25,49.29,3900.0,36.625,36.625,36.5953,36.625,3900.0
2011-05-09 11:40:00,49.28,49.33,49.22,49.33,6000.0,36.6175,36.6547,36.573,36.6547,6000.0
2011-05-09 11:50:00,49.34,49.42,49.34,49.39,4800.0,36.6621,36.7216,36.6621,36.6993,4800.0
2011-05-09 12:00:00,49.4,49.52,49.4,49.5,3400.0,36.7067,36.7959,36.7067,36.781,3400.0
2011-05-09 12:10:00,49.52,49.56,49.5,49.51,3900.0,36.7959,36.8256,36.781,36.7884,3900.0
2011-05-09 12:20:00,49.51,49.52,49.48,49.48,5100.0,36.7884,36.7959,36.7662,36.7662,5100.0
2011-05-09 12:30:00,49.49,49.53,49.49,49.53,3000.0,36.7736,36.8033,36.7736,36.8033,3000.0
2011-05-09 12:40:00,49.53,49.53,49.49,49.51,4400.0,36.8033,36.8033,36.7736,36.7884,4400.0
2011-05-09 12:50:00,49.51,49.51,49.47,49.48,4600.0,36.7884,36.7884,36.7587,36.7662,4600.0
2011-05-09 13:00:00,49.48,49.51,49.47,49.5,7500.0,36.7662,36.7884,36.7587,36.781,7500.0
2011-05-09 13:10:00,49.5,49.53,49.5,49.5,3700.0,36.781,36.8033,36.781,36.781,3700.0
2011-05-09 13:20:00,49.5,49.5,49.47,49.5,3400.0,36.781,36.781,36.7587,36.781,3400.0
2011-05-09 13:30:00,49.49,49.52,49.49,49.51,3800.0,36.7736,36.7959,36.7736,36.7884,3800.0
2011-05-09 13:40:00,49.51,49.57,49.51,49.57,5900.0,36.7884,36.833,36.7884,36.833,5900.0
2011-05-09 13:50:00,49.57,49.59,49.55,49.56,8600.0,36.833,36.8479,36.8182,36.8256,8600.0
2011-05-09 14:00:00,49.58,49.59,49.54,49.59,3900.0,36.8405,36.8479,36.8107,36.8479,3900.0
2011-05-09 14:10:00,49.6,49.6,49.56,49.58,3100.0,36.8553,36.8553,36.8256,36.8405,3100.0
2011-05-09 14:20:00,49.58,49.59,49.53,49.56,5700.0,36.8405,36.8479,36.8033,36.8256,5700.0
2011-05-09 14:30:00,49.57,49.64,49.55,49.64,4500.0,36.833,36.885,36.8182,36.885,4500.0
2011-05-09 14:40:00,49.65,49.67,49.56,49.56,4900.0,36.8925,36.9073,36.8256,36.8256,4900.0
2011-05-09 14:50:00,49.58,49.59,49.55,49.55,4800.0,36.8405,36.8479,36.8182,36.8182,4800.0
2011-05-09 15:00:00,49.55,49.6,49.55,49.59,4200.0,36.8182,36.8553,36.8182,36.8479,4200.0
2011-05-09 15:10:00,49.59,49.61,49.58,49.61,6200.0,36.8479,36.8628,36.8405,36.8628,6200.0
2011-05-09 15:20:00,49.61,49.62,49.58,49.59,5500.0,36.8628,36.8702,36.8405,36.8479,5500.0
2011-05-09 15:30:00,49.59,49.61,49.55,49.6,16700.0,36.8479,36.8628,36.8182,36.8553,16700.0
2011-05-09 15:40:00,49.6,49.62,49.55,49.61,7500.0,36.8553,36.8702,36.8182,36.8628,7500.0
2011-05-09 15:50:00,49.6,49.64,49.54,49.58,14100.0,36.8553,36.885,36.8107,36.8405,14100.0
2011-05-10 09:30:00,49.71,49.71,49.64,49.68,7600.0,36.9371,36.9371,36.885,36.9148,7600.0
2011-05-10 09:40:00,49.65,49.75,49.62,49.72,2900.0,36.8925,36.9668,36.8702,36.9445,2900.0
2011-05-10 09:50:00,49.75,49.75,49.7,49.7,400.0,36.9668,36.9668,36.9296,36.9296,400.0
2011-05-10 10:00:00,49.79,49.79,49.73,49.73,500.0,36.9965,36.9965,36.9519,36.9519,500.0
2011-05-10 10:10:00,49.79,49.84,49.79,49.84,3700.0,36.9965,37.0337,36.9965,37.0337,3700.0
2011-05-10 10:20:00,49.85,49.89,49.84,49.88,1000.0,37.0411,37.0708,37.0337,37.0634,1000.0
2011-05-10 10:30:00,49.87,49.87,49.84,49.86,3500.0,37.0559,37.0559,37.0337,37.0485,3500.0
2011-05-10 10:40:00,49.85,49.85,49.82,49.84,1100.0,37.0411,37.0411,37.0188,37.0337,1100.0
2011-05-10 10:50:00,49.86,49.86,49.85,49.86,2700.0,37.0485,37.0485,37.0411,37.0485,2700.0
2011-05-10 11:00:00,49.87,49.87,49.87,49.87,200.0,37.0559,37.0559,37.0559,37.0559,200.0
2011-05-10 11:10:00,49.85,49.85,49.82,49.82,400.0,37.0411,37.0411,37.0188,37.0188,400.0
2011-05-10 11:20:00,49.8,49.8,49.74,49.75,1000.0,37.0039,37.0039,36.9593,36.9668,1000.0
2011-05-10 11:30:00,49.75,49.76,49.73,49.75,4000.0,36.9668,36.9742,36.9519,36.9668,4000.0
2011-05-10 11:40:00,49.79,49.81,49.79,49.81,1100.0,36.9965,37.0114,36.9965,37.0114,1100.0
2011-05-10 11:50:00,49.81,49.84,49.8,49.8,2100.0,37.0114,37.0337,37.0039,37.0039,2100.0
2011-05-10 12:00:00,49.8,49.81,49.79,49.81,2500.0,37.0039,37.0114,36.9965,37.0114,2500.0
2011-05-10 12:10:00,49.79,49.8,49.78,49.79,4900.0,36.9965,37.0039,36.9891,36.9965,4900.0
2011-05-10 12:20:00,49.78,49.8,49.78,49.8,3900.0,36.9891,37.0039,36.9891,37.0039,3900.0
2011-05-10 12:30:00,49.78,49.82,49.78,49.82,8500.0,36.9891,37.0188,36.9891,37.0188,8500.0
2011-05-10 12:40:00,49.83,49.84,49.8,49.8,2100.0,37.0262,37.0337,37.0039,37.0039,2100.0
2011-05-10 12:50:00,49.79,49.81,49.78,49.79,1100.0,36.9965,37.0114,36.9891,36.9965,1100.0
2011-05-10 13:00:00,49.78,49.79,49.76,49.77,2400.0,36.9891,36.9965,36.9742,36.9816,2400.0
2011-05-10 13:10:00,49.77,49.78,49.72,49.75,26200.0,36.9816,36.9891,36.9445,36.9668,26200.0
2011-05-10 13:20:00,49.74,49.76,49.74,49.75,30100.0,36.9593,36.9742,36.9593,36.9668,30100.0
2011-05-10 13:30:00,49.73,49.73,49.72,49.73,8600.0,36.9519,36.9519,36.9445,36.9519,8600.0
2011-05-10 13:40:00,49.75,49.75,49.74,49.75,23600.0,36.9668,36.9668,36.9593,36.9668,23600.0
2011-05-10 13:50:00,49.74,49.77,49.74,49.75,39200.0,36.9593,36.9816,36.9593,36.9668,39200.0
2011-05-10 14:00:00,49.75,49.77,49.74,49.75,13700.0,36.9668,36.9816,36.9593,36.9668,13700.0
2011-05-10 14:10:00,49.76,49.81,49.75,49.77,179400.0,36.9742,37.0114,36.9668,36.9816,179400.0
2011-05-10 14:20:00,49.77,49.77,49.74,49.76,5600.0,36.9816,36.9816,36.9593,36.9742,5600.0
2011-05-10 14:30:00,49.75,49.83,49.75,49.83,10200.0,36.9668,37.0262,36.9668,37.0262,10200.0
2011-05-10 14:40:00,49.86,49.9,49.85,49.89,2700.0,37.0485,37.0782,37.0411,37.0708,2700.0
2011-05-10 14:50:00,49.89,49.9,49.84,49.84,1900.0,37.0708,37.0782,37.0337,37.0337,1900.0
2011-05-10 15:00:00,49.9,49.91,49.9,49.91,200.0,37.0782,37.0857,37.0782,37.0857,200.0
2011-05-10 15:10:00,49.9,49.97,49.9,49.97,2000.0,37.0782,37.1303,37.0782,37.1303,2000.0
2011-05-10 15:20:00,49.94,49.97,49.93,49.97,2900.0,37.108,37.1303,37.1005,37.1303,2900.0
2011-05-10 15:30:00,49.94,49.94,49.92,49.94,2200.0,37.108,37.108,37.0931,37.108,2200.0
2011-05-10 15:40:00,49.9,49.95,49.9,49.92,2100.0,37.0782,37.1154,37.0782,37.0931,2100.0
2011-05-10 15:50:00,49.92,49.94,49.88,49.94,10600.0,37.0931,37.108,37.0634,37.108,10600.0
2011-05-11 09:30:00,49.67,49.76,49.67,49.72,6400.0,36.9073,36.9742,36.9073,36.9445,6400.0
2011-05-11 09:40:00,49.67,49.7,49.67,49.7,400.0,36.9073,36.9296,36.9073,36.9296,400.0
2011-05-11 09:50:00,49.64,49.64,49.64,49.64,800.0,36.885,36.885,36.885,36.885,800.0
2011-05-11 10:00:00,49.64,49.64,49.6,49.6,16800.0,36.885,36.885,36.8553,36.8553,16800.0
2011-05-11 10:10:00,49.63,49.63,49.63,49.63,100.0,36.8776,36.8776,36.8776,36.8776,100.0
2011-05-11 10:20:00,49.66,49.71,49.59,49.64,215400.0,36.8999,36.9371,36.8479,36.885,215400.0
2011-05-11 10:30:00,49.54,49.54,49.54,49.54,100.0,36.8107,36.8107,36.8107,36.8107,100.0
2011-05-11 10:40:00,49.56,49.56,49.56,49.56,300.0,36.8256,36.8256,36.8256,36.8256,300.0
2011-05-11 10:50:00,49.63,49.65,49.62,49.62,10600.0,36.8776,36.8925,36.8702,36.8702,10600.0
2011-05-11 11:00:00,49.63,49.63,49.63,49.63,1700.0,36.8776,36.8776,36.8776,36.8776,1700.0
2011-05-11 11:10:00,49.66,49.68,49.63,49.68,16400.0,36.8999,36.9148,36.8776,36.9148,16400.0
2011-05-11 11:20:00,49.66,49.66,49.61,49.62,20300.0,36.8999,36.8999,36.8628,36.8702,20300.0
2011-05-11 11:30:00,49.63,49.63,49.59,49.59,1400.0,36.8776,36.8776,36.8479,36.8479,1400.0
2011-05-11 11:40:00,49.58,49.6,49.55,49.55,2500.0,36.8405,36.8553,36.8182,36.8182,2500.0
2011-05-11 11:50:00,49.55,49.58,49.43,49.43,2400.0,36.8182,36.8405,36.729,36.729,2400.0
2011-05-11 12:00:00,49.46,49.46,49.31,49.38,43500.0,36.7513,36.7513,36.6398,36.6919,43500.0
2011-05-11 12:10:00,49.38,49.39,49.13,49.21,6800.0,36.6919,36.6993,36.5061,36.5655,6800.0
2011-05-11 12:20:00,49.16,49.21,49.13,49.17,12200.0,36.5284,36.5655,36.5061,36.5358,12200.0
2011-05-11 12:30:00,49.14,49.29,49.12,49.23,4300.0,36.5135,36.625,36.4987,36.5804,4300.0
2011-05-11 12:40:00,49.23,49.24,49.11,49.13,4600.0,36.5804,36.5878,36.4912,36.5061,4600.0
2011-05-11 12:50:00,49.13,49.19,49.12,49.16,8800.0,36.5061,36.5507,36.4987,36.5284,8800.0
2011-05-11 13:00:00,49.22,49.23,49.14,49.15,3100.0,36.573,36.5804,36.5135,36.5209,3100.0
2011-05-11 13:10:00,49.14,49.16,49.12,49.13,3700.0,36.5135,36.5284,36.4987,36.5061,3700.0
2011-05-11 13:20:00,49.16,49.2,49.12,49.12,12100.0,36.5284,36.5581,36.4987,36.4987,12100.0
2011-05-11 13:30:00,49.1,49.1,48.99,49.08,5900.0,36.4838,36.4838,36.4021,36.4689,5900.0
2011-05-11 13:40:00,49.06,49.15,49.05,49.1,4400.0,36.4541,36.5209,36.4466,36.4838,4400.0
2011-05-11 13:50:00,49.11,49.14,49.08,49.09,2100.0,36.4912,36.5135,36.4689,36.4764,2100.0
2011-05-11 14:00:00,49.11,49.14,49.07,49.1,2900.0,36.4912,36.5135,36.4615,36.4838,2900.0
2011-05-11 14:10:00,49.1,49.11,49.06,49.08,3500.0,36.4838,36.4912,36.4541,36.4689,3500.0
2011-05-11 14:20:00,49.1,49.1,49.0,49.04,2000.0,36.4838,36.4838,36.4095,36.4392,2000.0
2011-05-11 14:30:00,49.08,49.16,49.04,49.15,2700.0,36.4689,36.5284,36.4392,36.5209,2700.0
2011-05-11 14:40:00,49.15,49.15,49.1,49.11,3200.0,36.5209,36.5209,36.4838,36.4912,3200.0
2011-05-11 14:50:00,49.12,49.15,49.11,49.12,3800.0,36.4987,36.5209,36.4912,36.4987,3800.0
2011-05-11 15:00:00,49.1,49.15,49.1,49.13,4200.0,36.4838,36.5209,36.4838,36.5061,4200.0
2011-05-11 15:10:00,49.14,49.18,49.13,49.17,6700.0,36.5135,36.5432,36.5061,36.5358,6700.0
2011-05-11 15:20:00,49.16,49.22,49.14,49.16,34500.0,36.5284,36.573,36.5135,36.5284,34500.0
2011-05-11 15:30:00,49.17,49.18,49.06,49.11,20000.0,36.5358,36.5432,36.4541,36.4912,20000.0
2011-05-11 15:40:00,49.12,49.17,49.08,49.17,9100.0,36.4987,36.5358,36.4689,36.5358,9100.0
2011-05-11 15:50:00,49.16,49.26,49.16,49.24,12800.0,36.5284,36.6027,36.5284,36.5878,12800.0
2011-05-12 09:30:00,48.96,48.96,48.88,48.88,1000.0,36.3798,36.3798,36.3203,36.3203,1000.0
2011-05-12 09:40:00,48.87,48.9,48.75,48.75,6500.0,36.3129,36.3352,36.2237,36.2237,6500.0
2011-05-12 09:50:00,48.86,48.88,48.8,48.81,1200.0,36.3055,36.3203,36.2609,36.2683,1200.0
2011-05-12 10:00:00,48.87,48.9,48.77,48.88,5200.0,36.3129,36.3352,36.2386,36.3203,5200.0
2011-05-12 10:10:00,48.94,48.98,48.94,48.98,2000.0,36.3649,36.3946,36.3649,36.3946,2000.0
2011-05-12 10:20:00,48.95,48.98,48.93,48.98,800.0,36.3723,36.3946,36.3575,36.3946,800.0
2011-05-12 10:30:00,49.01,49.05,48.98,49.02,3500.0,36.4169,36.4466,36.3946,36.4244,3500.0
2011-05-12 10:40:00,49.03,49.03,48.91,48.92,7200.0,36.4318,36.4318,36.3426,36.35,7200.0
2011-05-12 10:50:00,48.95,48.96,48.89,48.92,3600.0,36.3723,36.3798,36.3278,36.35,3600.0
2011-05-12 11:00:00,48.91,49.0,48.89,49.0,36200.0,36.3426,36.4095,36.3278,36.4095,36200.0
2011-05-12 11:10:00,49.02,49.03,49.02,49.03,800.0,36.4244,36.4318,36.4244,36.4318,800.0
2011-05-12 11:20:00,49.07,49.18,49.07,49.18,10000.0,36.4615,36.5432,36.4615,36.5432,10000.0
2011-05-12 11:30:00,49.22,49.24,49.22,49.24,12200.0,36.573,36.5878,36.573,36.5878,12200.0
2011-05-12 11:40:00,49.27,49.27,49.24,49.24,1200.0,36.6101,36.6101,36.5878,36.5878,1200.0
2011-05-12 11:50:00,49.22,49.26,49.17,49.17,2400.0,36.573,36.6027,36.5358,36.5358,2400.0
2011-05-12 12:00:00,49.18,49.19,49.16,49.16,1500.0,36.5432,36.5507,36.5284,36.5284,1500.0
2011-05-12 12:10:00,49.13,49.13,49.12,49.12,700.0,36.5061,36.5061,36.4987,36.4987,700.0
2011-05-12 12:20:00,49.19,49.19,49.15,49.18,13600.0,36.5507,36.5507,36.5209,36.5432,13600.0
2011-05-12 12:30:00,49.2,49.2,49.16,49.18,14400.0,36.5581,36.5581,36.5284,36.5432,14400.0
2011-05-12 12:40:00,49.19,49.2,49.19,49.2,1100.0,36.5507,36.5581,36.5507,36.5581,1100.0
2011-05-12 12:50:00,49.2,49.2,49.2,49.2,0.0,36.5581,36.5581,36.5581,36.5581,0.0
2011-05-12 13:00:00,49.28,49.41,49.28,49.39,7000.0,36.6175,36.7141,36.6175,36.6993,7000.0
2011-05-12 13:10:00,49.4,49.46,49.39,49.46,3900.0,36.7067,36.7513,36.6993,36.7513,3900.0
2011-05-12 13:20:00,49.48,49.48,49.48,49.48,200.0,36.7662,36.7662,36.7662,36.7662,200.0
2011-05-12 13:30:00,49.48,49.53,49.44,49.53,900.0,36.7662,36.8033,36.7364,36.8033,900.0
2011-05-12 13:40:00,49.44,49.46,49.42,49.46,1300.0,36.7364,36.7513,36.7216,36.7513,1300.0
2011-05-12 13:50:00,49.51,49.52,49.48,49.49,3000.0,36.7884,36.7959,36.7662,36.7736,3000.0
2011-05-12 14:00:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:10:00,49.49,49.49,49.49,49.49,0.0,36.7736,36.7736,36.7736,36.7736,0.0
2011-05-12 14:20:00,49.41,49.41,49.38,49.38,500.0,36.7141,36.7141,36.6919,36.6919,500.0
2011-05-12 14:30:00,49.37,49.37,49.35,49.35,200.0,36.6844,36.6844,36.6696,36.6696,200.0
2011-05-12 14:40:00,49.39,49.41,49.38,49.41,600.0,36.6993,36.7141,36.6919,36.7141,600.0
2011-05-12 14:50:00,49.38,49.38,49.31,49.31,1000.0,36.6919,36.6919,36.6398,36.6398,1000.0
2011-05-12 15:00:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:10:00,49.31,49.31,49.31,49.31,0.0,36.6398,36.6398,36.6398,36.6398,0.0
2011-05-12 15:20:00,49.37,49.37,49.37,49.37,200.0,36.6844,36.6844,36.6844,36.6844,200.0
2011-05-12 15:30:00,49.38,49.39,49.36,49.39,1100.0,36.6919,36.6993,36.677,36.6993,1100.0
2011-05-12 15:40:00,49.39,49.45,49.39,49.44,3900.0,36.6993,36.7439,36.6993,36.7364,3900.0
2011-05-12 15:50:00,49.46,49.47,49.42,49.42,4800.0,36.7513,36.7587,36.7216,36.7216,4800.0
2011-05-13 09:30:00,49.36,49.43,49.28,49.28,1700.0,36.677,36.729,36.6175,36.6175,1700.0
2011-05-13 09:40:00,49.24,49.29,49.22,49.22,700.0,36.5878,36.625,36.573,36.573,700.0
2011-05-13 09:50:00,49.19,49.28,49.19,49.25,500.0,36.5507,36.6175,36.5507,36.5953,500.0
2011-05-13 10:00:00,49.25,49.25,49.14,49.14,4300.0,36.5953,36.5953,36.5135,36.5135,4300.0
2011-05-13 10:10:00,49.17,49.3,49.13,49.28,7700.0,36.5358,36.6324,36.5061,36.6175,7700.0
2011-05-13 10:20:00,49.28,49.28,49.15,49.17,15900.0,36.6175,36.6175,36.5209,36.5358,15900.0
2011-05-13 10:30:00,49.17,49.23,49.16,49.21,26800.0,36.5358,36.5804,36.5284,36.5655,26800.0
2011-05-13 10:40:00,49.21,49.22,49.15,49.19,10900.0,36.5655,36.573,36.5209,36.5507,10900.0
2011-05-13 10:50:00,49.19,49.19,49.05,49.05,15700.0,36.5507,36.5507,36.4466,36.4466,15700.0
2011-05-13 11:00:00,49.05,49.05,48.92,48.95,23900.0,36.4466,36.4466,36.35,36.3723,23900.0
2011-05-13 11:10:00,48.95,49.0,48.95,49.0,11100.0,36.3723,36.4095,36.3723,36.4095,11100.0
2011-05-13 11:20:00,48.9,48.9,48.84,48.86,14400.0,36.3352,36.3352,36.2906,36.3055,14400.0
2011-05-13 11:30:00,48.86,48.9,48.84,48.9,8800.0,36.3055,36.3352,36.2906,36.3352,8800.0
2011-05-13 11:40:00,48.9,48.9,48.77,48.85,15200.0,36.3352,36.3352,36.2386,36.298,15200.0
2011-05-13 11:50:00,48.82,48.84,48.71,48.71,21300.0,36.2757,36.2906,36.194,36.194,21300.0
2011-05-13 12:00:00,48.74,48.77,48.72,48.72,8200.0,36.2163,36.2386,36.2014,36.2014,8200.0
2011-05-13 12:10:00,48.59,48.62,48.47,48.54,28100.0,36.1048,36.1271,36.0157,36.0677,28100.0
2011-05-13 12:20:00,48.55,48.57,48.49,48.57,13200.0,36.0751,36.09,36.0305,36.09,13200.0
2011-05-13 12:30:00,48.6,48.61,48.6,48.61,5400.0,36.1123,36.1197,36.1123,36.1197,5400.0
2011-05-13 12:40:00,48.59,48.65,48.59,48.65,9500.0,36.1048,36.1494,36.1048,36.1494,9500.0
2011-05-13 12:50:00,48.65,48.65,48.56,48.58,10800.0,36.1494,36.1494,36.0825,36.0974,10800.0
2011-05-13 13:00:00,48.59,48.65,48.58,48.61,7400.0,36.1048,36.1494,36.0974,36.1197,7400.0
2011-05-13 13:10:00,48.61,48.66,48.61,48.65,8900.0,36.1197,36.1569,36.1197,36.1494,8900.0
2011-05-13 13:20:00,48.67,48.69,48.66,48.66,12400.0,36.1643,36.1791,36.1569,36.1569,12400.0
2011-05-13 13:30:00,48.62,48.63,48.61,48.62,9900.0,36.1271,36.1346,36.1197,36.1271,9900.0
2011-05-13 13:40:00,48.58,48.6,48.57,48.59,10500.0,36.0974,36.1123,36.09,36.1048,10500.0
2011-05-13 13:50:00,48.58,48.62,48.56,48.62,14600.0,36.0974,36.1271,36.0825,36.1271,14600.0
2011-05-13 14:00:00,48.61,48.62,48.59,48.62,5600.0,36.1197,36.1271,36.1048,36.1271,5600.0
2011-05-13 14:10:00,48.63,48.69,48.62,48.67,21700.0,36.1346,36.1791,36.1271,36.1643,21700.0
2011-05-13 14:20:00,48.68,48.74,48.68,48.72,10000.0,36.1717,36.2163,36.1717,36.2014,10000.0
2011-05-13 14:30:00,48.72,48.76,48.69,48.71,22100.0,36.2014,36.2312,36.1791,36.194,22100.0
2011-05-13 14:40:00,48.72,48.72,48.68,48.69,11200.0,36.2014,36.2014,36.1717,36.1791,11200.0
2011-05-13 14:50:00,48.7,48.72,48.66,48.66,10700.0,36.1866,36.2014,36.1569,36.1569,10700.0
2011-05-13 15:00:00,48.7,48.7,48.66,48.7,8400.0,36.1866,36.1866,36.1569,36.1866,8400.0
2011-05-13 15:10:00,48.7,48.72,48.67,48.67,15500.0,36.1866,36.2014,36.1643,36.1643,15500.0
2011-05-13 15:20:00,48.66,48.68,48.59,48.62,14400.0,36.1569,36.1717,36.1048,36.1271,14400.0
2011-05-13 15:30:00,48.62,48.68,48.61,48.67,25000.0,36.1271,36.1717,36.1197,36.1643,25000.0
2011-05-13 15:40:00,48.66,48.67,48.63,48.67,25700.0,36.1569,36.1643,36.1346,36.1643,25700.0
2011-05-13 15:50:00,48.64,48.67,48.6,48.64,64500.0,36.142,36.1643,36.1123,36.142,64500.0
2011-05-16 09:30:00,48.62,48.64,48.42,48.61,22000.0,36.1271,36.142,35.9785,36.1197,22000.0
2011-05-16 09:40:00,48.6,48.68,48.54,48.54,14200.0,36.1123,36.1717,36.0677,36.0677,14200.0
2011-05-16 09:50:00,48.57,48.62,48.52,48.6,6600.0,36.09,36.1271,36.0528,36.1123,6600.0
2011-05-16 10:00:00,48.62,48.77,48.62,48.77,3000.0,36.1271,36.2386,36.1271,36.2386,3000.0
2011-05-16 10:10:00,48.75,48.77,48.68,48.73,2500.0,36.2237,36.2386,36.1717,36.2089,2500.0
2011-05-16 10:20:00,48.73,48.78,48.73,48.73,2600.0,36.2089,36.246,36.2089,36.2089,2600.0
2011-05-16 10:30:00,48.74,48.8,48.74,48.78,2900.0,36.2163,36.2609,36.2163,36.246,2900.0
2011-05-16 10:40:00,48.77,48.85,48.77,48.84,3100.0,36.2386,36.298,36.2386,36.2906,3100.0
2011-05-16 10:50:00,48.83,48.91,48.83,48.91,178400.0,36.2832,36.3426,36.2832,36.3426,178400.0
2011-05-16 11:00:00,48.91,49.01,48.91,48.98,2700.0,36.3426,36.4169,36.3426,36.3946,2700.0
2011-05-16 11:10:00,48.94,48.98,48.88,48.9,1600.0,36.3649,36.3946,36.3203,36.3352,1600.0
2011-05-16 11:20:00,48.91,48.91,48.84,48.84,1600.0,36.3426,36.3426,36.2906,36.2906,1600.0
2011-05-16 11:30:00,48.84,48.88,48.84,48.88,1700.0,36.2906,36.3203,36.2906,36.3203,1700.0
2011-05-16 11:40:00,48.89,48.9,48.78,48.81,4900.0,36.3278,36.3352,36.246,36.2683,4900.0
2011-05-16 11:50:00,48.8,48.82,48.76,48.79,1600.0,36.2609,36.2757,36.2312,36.2535,1600.0
2011-05-16 12:00:00,48.77,48.8,48.71,48.71,1100.0,36.2386,36.2609,36.194,36.194,1100.0
2011-05-16 12:10:00,48.69,48.73,48.69,48.73,2400.0,36.1791,36.2089,36.1791,36.2089,2400.0
2011-05-16 12:20:00,48.71,48.74,48.71,48.73,1900.0,36.194,36.2163,36.194,36.2089,1900.0
2011-05-16 12:30:00,48.73,48.8,48.73,48.8,21900.0,36.2089,36.2609,36.2089,36.2609,21900.0
2011-05-16 12:40:00,48.76,48.76,48.73,48.74,1500.0,36.2312,36.2312,36.2089,36.2163,1500.0
2011-05-16 12:50:00,48.72,48.72,48.58,48.6,8600.0,36.2014,36.2014,36.0974,36.1123,8600.0
2011-05-16 13:00:00,48.58,48.58,48.55,48.57,4400.0,36.0974,36.0974,36.0751,36.09,4400.0
2011-05-16 13:10:00,48.53,48.58,48.53,48.58,1900.0,36.0603,36.0974,36.0603,36.0974,1900.0
2011-05-16 13:20:00,48.58,48.59,48.58,48.59,1500.0,36.0974,36.1048,36.0974,36.1048,1500.0
2011-05-16 13:30:00,48.59,48.64,48.59,48.64,1400.0,36.1048,36.142,36.1048,36.142,1400.0
2011-05-16 13:40:00,48.67,48.68,48.66,48.68,1200.0,36.1643,36.1717,36.1569,36.1717,1200.0
2011-05-16 13:50:00,48.67,48.69,48.64,48.64,1100.0,36.1643,36.1791,36.142,36.142,1100.0
2011-05-16 14:00:00,48.62,48.7,48.62,48.7,2400.0,36.1271,36.1866,36.1271,36.1866,2400.0
2011-05-16 14:10:00,48.7,48.7,48.63,48.63,1300.0,36.1866,36.1866,36.1346,36.1346,1300.0
2011-05-16 14:20:00,48.65,48.66,48.52,48.52,2300.0,36.1494,36.1569,36.0528,36.0528,2300.0
2011-05-16 14:30:00,48.53,48.58,48.48,48.51,3400.0,36.0603,36.0974,36.0231,36.0454,3400.0
2011-05-16 14:40:00,48.46,48.54,48.45,48.54,4500.0,36.0082,36.0677,36.0008,36.0677,4500.0
2011-05-16 14:50:00,48.57,48.57,48.51,48.51,4000.0,36.09,36.09,36.0454,36.0454,4000.0
2011-05-16 15:00:00,48.54,48.61,48.54,48.6,3200.0,36.0677,36.1197,36.0677,36.1123,3200.0
2011-05-16 15:10:00,48.59,48.59,48.53,48.53,2700.0,36.1048,36.1048,36.0603,36.0603,2700.0
2011-05-16 15:20:00,48.5,48.55,48.49,48.49,2600.0,36.038,36.0751,36.0305,36.0305,2600.0
2011-05-16 15:30:00,48.47,48.51,48.46,48.46,4300.0,36.0157,36.0454,36.0082,36.0082,4300.0
2011-05-16 15:40:00,48.46,48.46,48.33,48.37,6100.0,36.0082,36.0082,35.9116,35.9414,6100.0
2011-05-16 15:50:00,48.37,48.46,48.36,48.42,10600.0,35.9414,36.0082,35.9339,35.9785,10600.0
2011-05-17 09:30:00,48.37,48.37,48.2,48.28,23900.0,35.9414,35.9414,35.8151,35.8745,23900.0
2011-05-17 09:40:00,48.25,48.36,48.25,48.36,2900.0,35.8522,35.9339,35.8522,35.9339,2900.0
2011-05-17 09:50:00,48.31,48.38,48.31,48.38,700.0,35.8968,35.9488,35.8968,35.9488,700.0
2011-05-17 10:00:00,48.36,48.36,48.27,48.28,5100.0,35.9339,35.9339,35.8671,35.8745,5100.0
2011-05-17 10:10:00,48.3,48.49,48.3,48.48,1100.0,35.8894,36.0305,35.8894,36.0231,1100.0
2011-05-17 10:20:00,48.48,48.5,48.48,48.5,1600.0,36.0231,36.038,36.0231,36.038,1600.0
2011-05-17 10:30:00,48.53,48.54,48.45,48.46,3300.0,36.0603,36.0677,36.0008,36.0082,3300.0
2011-05-17 10:40:00,48.46,48.46,48.36,48.37,900.0,36.0082,36.0082,35.9339,35.9414,900.0
2011-05-17 10:50:00,48.36,48.38,48.33,48.34,3900.0,35.9339,35.9488,35.9116,35.9191,3900.0
2011-05-17 11:00:00,48.34,48.34,48.16,48.17,12700.0,35.9191,35.9191,35.7853,35.7928,12700.0
2011-05-17 11:10:00,48.19,48.24,48.19,48.19,500.0,35.8076,35.8448,35.8076,35.8076,500.0
2011-05-17 11:20:00,48.26,48.3,48.2,48.22,6300.0,35.8596,35.8894,35.8151,35.8299,6300.0
2011-05-17 11:30:00,48.23,48.25,48.1,48.1,3300.0,35.8373,35.8522,35.7407,35.7407,3300.0
2011-05-17 11:40:00,48.09,48.21,48.09,48.21,2500.0,35.7333,35.8225,35.7333,35.8225,2500.0
2011-05-17 11:50:00,48.23,48.25,48.19,48.23,2000.0,35.8373,35.8522,35.8076,35.8373,2000.0
2011-05-17 12:00:00,48.23,48.23,48.15,48.19,7700.0,35.8373,35.8373,35.7779,35.8076,7700.0
2011-05-17 12:10:00,48.18,48.3,48.18,48.27,18900.0,35.8002,35.8894,35.8002,35.8671,18900.0
2011-05-17 12:20:00,48.27,48.27,48.26,48.26,800.0,35.8671,35.8671,35.8596,35.8596,800.0
2011-05-17 12:30:00,48.25,48.26,48.24,48.25,900.0,35.8522,35.8596,35.8448,35.8522,900.0
2011-05-17 12:40:00,48.34,48.34,48.33,48.33,1300.0,35.9191,35.9191,35.9116,35.9116,1300.0
2011-05-17 12:50:00,48.24,48.26,48.2,48.23,6900.0,35.8448,35.8596,35.8151,35.8373,6900.0
2011-05-17 13:00:00,48.26,48.27,48.25,48.27,300.0,35.8596,35.8671,35.8522,35.8671,300.0
2011-05-17 13:10:00,48.28,48.33,48.28,48.31,1100.0,35.8745,35.9116,35.8745,35.8968,1100.0
2011-05-17 13:20:00,48.31,48.4,48.3,48.38,10500.0,35.8968,35.9637,35.8894,35.9488,10500.0
2011-05-17 13:30:00,48.41,48.41,48.34,48.39,1500.0,35.9711,35.9711,35.9191,35.9562,1500.0
2011-05-17 13:40:00,48.37,48.43,48.37,48.43,500.0,35.9414,35.986,35.9414,35.986,500.0
2011-05-17 13:50:00,48.4,48.4,48.4,48.4,200.0,35.9637,35.9637,35.9637,35.9637,200.0
2011-05-17 14:00:00,48.44,48.51,48.44,48.48,4800.0,35.9934,36.0454,35.9934,36.0231,4800.0
2011-05-17 14:10:00,48.46,48.46,48.4,48.4,6900.0,36.0082,36.0082,35.9637,35.9637,6900.0
2011-05-17 14:20:00,48.41,48.42,48.34,48.38,4600.0,35.9711,35.9785,35.9191,35.9488,4600.0
2011-05-17 14:30:00,48.39,48.43,48.38,48.43,1600.0,35.9562,35.986,35.9488,35.986,1600.0
2011-05-17 14:40:00,48.41,48.44,48.34,48.43,1800.0,35.9711,35.9934,35.9191,35.986,1800.0
2011-05-17 14:50:00,48.46,48.57,48.45,48.57,3400.0,36.0082,36.09,36.0008,36.09,3400.0
2011-05-17 15:00:00,48.57,48.57,48.51,48.54,1500.0,36.09,36.09,36.0454,36.0677,1500.0
2011-05-17 15:10:00,48.58,48.58,48.5,48.5,1300.0,36.0974,36.0974,36.038,36.038,1300.0
2011-05-17 15:20:00,48.51,48.56,48.51,48.51,1700.0,36.0454,36.0825,36.0454,36.0454,1700.0
2011-05-17 15:30:00,48.52,48.59,48.48,48.59,900.0,36.0528,36.1048,36.0231,36.1048,900.0
2011-05-17 15:40:00,48.6,48.6,48.56,48.57,2500.0,36.1123,36.1123,36.0825,36.09,2500.0
2011-05-17 15:50:00,48.56,48.58,48.51,48.58,2100.0,36.0825,36.0974,36.0454,36.0974,2100.0
2011-05-18 09:30:00,48.63,48.64,48.53,48.58,5900.0,36.1346,36.142,36.0603,36.0974,5900.0
2011-05-18 09:40:00,48.58,48.63,48.57,48.6,29100.0,36.0974,36.1346,36.09,36.1123,29100.0
2011-05-18 09:50:00,48.64,48.64,48.6,48.6,9400.0,36.142,36.142,36.1123,36.1123,9400.0
2011-05-18 10:00:00,48.62,48.7,48.62,48.68,2700.0,36.1271,36.1866,36.1271,36.1717,2700.0
2011-05-18 10:10:00,48.68,48.69,48.67,48.69,500.0,36.1717,36.1791,36.1643,36.1791,500.0
2011-05-18 10:20:00,48.63,48.66,48.62,48.62,31500.0,36.1346,36.1569,36.1271,36.1271,31500.0
2011-05-18 10:30:00,48.66,48.78,48.65,48.76,29700.0,36.1569,36.246,36.1494,36.2312,29700.0
2011-05-18 10:40:00,48.78,48.83,48.77,48.83,2600.0,36.246,36.2832,36.2386,36.2832,2600.0
2011-05-18 10:50:00,48.82,48.83,48.75,48.75,9400.0,36.2757,36.2832,36.2237,36.2237,9400.0
2011-05-18 11:00:00,48.8,48.8,48.78,48.78,300.0,36.2609,36.2609,36.246,36.246,300.0
2011-05-18 11:10:00,48.76,48.78,48.76,48.78,2000.0,36.2312,36.246,36.2312,36.246,2000.0
2011-05-18 11:20:00,48.78,48.81,48.78,48.81,10300.0,36.246,36.2683,36.246,36.2683,10300.0
2011-05-18 11:30:00,48.83,48.83,48.83,48.83,800.0,36.2832,36.2832,36.2832,36.2832,800.0
2011-05-18 11:40:00,48.84,48.84,48.84,48.84,400.0,36.2906,36.2906,36.2906,36.2906,400.0
2011-05-18 11:50:00,48.83,48.84,48.81,48.83,3100.0,36.2832,36.2906,36.2683,36.2832,3100.0
2011-05-18 12:00:00,48.84,48.85,48.81,48.81,1800.0,36.2906,36.298,36.2683,36.2683,1800.0
2011-05-18 12:10:00,48.81,48.84,48.81,48.82,8900.0,36.2683,36.2906,36.2683,36.2757,8900.0
2011-05-18 12:20:00,48.83,48.84,48.83,48.83,900.0,36.2832,36.2906,36.2832,36.2832,900.0
2011-05-18 12:30:00,48.83,48.89,48.83,48.88,2800.0,36.2832,36.3278,36.2832,36.3203,2800.0
2011-05-18 12:40:00,48.87,48.87,48.87,48.87,100.0,36.3129,36.3129,36.3129,36.3129,100.0
2011-05-18 12:50:00,48.86,48.86,48.86,48.86,200.0,36.3055,36.3055,36.3055,36.3055,200.0
2011-05-18 13:00:00,48.89,48.93,48.88,48.93,5600.0,36.3278,36.3575,36.3203,36.3575,5600.0
2011-05-18 13:10:00,48.93,48.93,48.93,48.93,0.0,36.3575,36.3575,36.3575,36.3575,0.0
2011-05-18 13:20:00,48.92,48.92,48.89,48.91,1000.0,36.35,36.35,36.3278,36.3426,1000.0
2011-05-18 13:30:00,48.89,48.93,48.89,48.91,800.0,36.3278,36.3575,36.3278,36.3426,800.0
2011-05-18 13:40:00,48.88,48.95,48.88,48.95,1500.0,36.3203,36.3723,36.3203,36.3723,1500.0
2011-05-18 13:50:00,48.94,49.02,48.94,49.02,600.0,36.3649,36.4244,36.3649,36.4244,600.0
2011-05-18 14:00:00,48.99,49.06,48.98,49.06,6900.0,36.4021,36.4541,36.3946,36.4541,6900.0
2011-05-18 14:10:00,49.02,49.02,48.96,48.97,800.0,36.4244,36.4244,36.3798,36.3872,800.0
2011-05-18 14:20:00,48.94,48.94,48.92,48.92,1600.0,36.3649,36.3649,36.35,36.35,1600.0
2011-05-18 14:30:00,48.94,48.96,48.86,48.86,1900.0,36.3649,36.3798,36.3055,36.3055,1900.0
2011-05-18 14:40:00,48.89,48.91,48.89,48.9,400.0,36.3278,36.3426,36.3278,36.3352,400.0
2011-05-18 14:50:00,48.91,48.92,48.87,48.9,3900.0,36.3426,36.35,36.3129,36.3352,3900.0
2011-05-18 15:00:00,48.87,48.95,48.87,48.93,1500.0,36.3129,36.3723,36.3129,36.3575,1500.0
2011-05-18 15:10:00,48.93,49.0,48.93,49.0,7200.0,36.3575,36.4095,36.3575,36.4095,7200.0
2011-05-18 15:20:00,48.98,48.99,48.98,48.98,800.0,36.3946,36.4021,36.3946,36.3946,800.0
2011-05-18 15:30:00,49.03,49.03,48.97,48.97,600.0,36.4318,36.4318,36.3872,36.3872,600.0
2011-05-18 15:40:00,48.97,49.02,48.97,48.98,600.0,36.3872,36.4244,36.3872,36.3946,600.0
2011-05-18 15:50:00,48.99,49.04,48.96,48.98,7400.0,36.4021,36.4392,36.3798,36.3946,7400.0
2011-05-19 09:30:00,49.03,49.14,49.03,49.06,6400.0,36.4318,36.5135,36.4318,36.4541,6400.0
2011-05-19 09:40:00,49.05,49.11,49.04,49.11,4300.0,36.4466,36.4912,36.4392,36.4912,4300.0
2011-05-19 09:50:00,49.13,49.2,49.13,49.18,2400.0,36.5061,36.5581,36.5061,36.5432,2400.0
2011-05-19 10:00:00,49.16,49.16,49.04,49.04,4100.0,36.5284,36.5284,36.4392,36.4392,4100.0
2011-05-19 10:10:00,49.03,49.03,48.94,48.97,3500.0,36.4318,36.4318,36.3649,36.3872,3500.0
2011-05-19 10:20:00,49.01,49.02,49.0,49.01,2300.0,36.4169,36.4244,36.4095,36.4169,2300.0
2011-05-19 10:30:00,49.02,49.04,48.99,49.01,10600.0,36.4244,36.4392,36.4021,36.4169,10600.0
2011-05-19 10:40:00,48.99,49.0,48.94,48.96,5400.0,36.4021,36.4095,36.3649,36.3798,5400.0
2011-05-19 10:50:00,48.98,48.98,48.85,48.87,4200.0,36.3946,36.3946,36.298,36.3129,4200.0
2011-05-19 11:00:00,48.86,48.9,48.84,48.87,18000.0,36.3055,36.3352,36.2906,36.3129,18000.0
2011-05-19 11:10:00,48.86,48.89,48.82,48.87,2600.0,36.3055,36.3278,36.2757,36.3129,2600.0
2011-05-19 11:20:00,48.91,48.92,48.88,48.91,2200.0,36.3426,36.35,36.3203,36.3426,2200.0
2011-05-19 11:30:00,48.92,48.97,48.92,48.96,23900.0,36.35,36.3872,36.35,36.3798,23900.0
2011-05-19 11:40:00,48.96,48.96,48.93,48.94,2800.0,36.3798,36.3798,36.3575,36.3649,2800.0
2011-05-19 11:50:00,48.94,48.94,48.92,48.92,1100.0,36.3649,36.3649,36.35,36.35,1100.0
2011-05-19 12:00:00,48.93,48.93,48.92,48.93,8500.0,36.3575,36.3575,36.35,36.3575,8500.0
2011-05-19 12:10:00,49.01,49.08,49.01,49.08,1100.0,36.4169,36.4689,36.4169,36.4689,1100.0
2011-05-19 12:20:00,49.09,49.1,49.06,49.08,3200.0,36.4764,36.4838,36.4541,36.4689,3200.0
2011-05-19 12:30:00,49.14,49.16,49.12,49.15,9300.0,36.5135,36.5284,36.4987,36.5209,9300.0
2011-05-19 12:40:00,49.17,49.17,49.09,49.09,1300.0,36.5358,36.5358,36.4764,36.4764,1300.0
2011-05-19 12:50:00,49.13,49.13,49.1,49.1,1700.0,36.5061,36.5061,36.4838,36.4838,1700.0
2011-05-19 13:00:00,49.11,49.12,49.11,49.12,700.0,36.4912,36.4987,36.4912,36.4987,700.0
2011-05-19 13:10:00,49.14,49.21,49.14,49.21,9000.0,36.5135,36.5655,36.5135,36.5655,9000.0
2011-05-19 13:20:00,49.19,49.19,49.16,49.16,14600.0,36.5507,36.5507,36.5284,36.5284,14600.0
2011-05-19 13:30:00,49.17,49.17,49.13,49.13,4300.0,36.5358,36.5358,36.5061,36.5061,4300.0
2011-05-19 13:40:00,49.11,49.13,49.11,49.13,1400.0,36.4912,36.5061,36.4912,36.5061,1400.0
2011-05-19 13:50:00,49.12,49.16,49.12,49.15,22200.0,36.4987,36.5284,36.4987,36.5209,22200.0
2011-05-19 14:00:00,49.16,49.17,49.15,49.16,1100.0,36.5284,36.5358,36.5209,36.5284,1100.0
2011-05-19 14:10:00,49.16,49.16,49.06,49.07,8000.0,36.5284,36.5284,36.4541,36.4615,8000.0
2011-05-19 14:20:00,49.08,49.09,48.99,49.0,8400.0,36.4689,36.4764,36.4021,36.4095,8400.0
2011-05-19 14:30:00,48.99,49.03,48.99,49.02,1600.0,36.4021,36.4318,36.4021,36.4244,1600.0
2011-05-19 14:40:00,49.02,49.02,48.97,49.0,2000.0,36.4244,36.4244,36.3872,36.4095,2000.0
2011-05-19 14:50:00,49.01,49.05,49.01,49.02,3800.0,36.4169,36.4466,36.4169,36.4244,3800.0
2011-05-19 15:00:00,49.06,49.08,49.06,49.07,1300.0,36.4541,36.4689,36.4541,36.4615,1300.0
2011-05-19 15:10:00,49.09,49.09,49.06,49.08,3200.0,36.4764,36.4764,36.4541,36.4689,3200.0
2011-05-19 15:20:00,49.13,49.13,49.11,49.11,1700.0,36.5061,36.5061,36.4912,36.4912,1700.0
2011-05-19 15:30:00,49.12,49.12,49.09,49.09,1800.0,36.4987,36.4987,36.4764,36.4764,1800.0
2011-05-19 15:40:00,49.1,49.13,49.1,49.12,2100.0,36.4838,36.5061,36.4838,36.4987,2100.0
2011-05-19 15:50:00,49.15,49.2,49.13,49.18,10500.0,36.5209,36.5581,36.5061,36.5432,10500.0
2011-05-20 09:30:00,48.9,48.97,48.9,48.94,15900.0,36.3352,36.3872,36.3352,36.3649,15900.0
2011-05-20 09:40:00,48.96,48.96,48.85,48.86,5200.0,36.3798,36.3798,36.298,36.3055,5200.0
2011-05-20 09:50:00,48.8,48.81,48.77,48.78,12400.0,36.2609,36.2683,36.2386,36.246,12400.0
2011-05-20 10:00:00,48.78,48.78,48.78,48.78,0.0,36.246,36.246,36.246,36.246,0.0
2011-05-20 10:10:00,48.61,48.62,48.61,48.62,500.0,36.1197,36.1271,36.1197,36.1271,500.0
2011-05-20 10:20:00,48.63,48.66,48.6,48.66,9900.0,36.1346,36.1569,36.1123,36.1569,9900.0
2011-05-20 10:30:00,48.61,48.61,48.54,48.59,9000.0,36.1197,36.1197,36.0677,36.1048,9000.0
2011-05-20 10:40:00,48.61,48.63,48.5,48.5,1700.0,36.1197,36.1346,36.038,36.038,1700.0
2011-05-20 10:50:00,48.55,48.55,48.48,48.48,500.0,36.0751,36.0751,36.0231,36.0231,500.0
2011-05-20 11:00:00,48.52,48.6,48.51,48.53,10500.0,36.0528,36.1123,36.0454,36.0603,10500.0
2011-05-20 11:10:00,48.59,48.64,48.59,48.61,1600.0,36.1048,36.142,36.1048,36.1197,1600.0
2011-05-20 11:20:00,48.62,48.66,48.61,48.64,600.0,36.1271,36.1569,36.1197,36.142,600.0
2011-05-20 11:30:00,48.67,48.74,48.67,48.73,2000.0,36.1643,36.2163,36.1643,36.2089,2000.0
2011-05-20 11:40:00,48.7,48.7,48.69,48.69,300.0,36.1866,36.1866,36.1791,36.1791,300.0
2011-05-20 11:50:00,48.68,48.68,48.65,48.65,1300.0,36.1717,36.1717,36.1494,36.1494,1300.0
2011-05-20 12:00:00,48.65,48.68,48.63,48.63,4800.0,36.1494,36.1717,36.1346,36.1346,4800.0
2011-05-20 12:10:00,48.63,48.72,48.63,48.72,2800.0,36.1346,36.2014,36.1346,36.2014,2800.0
2011-05-20 12:20:00,48.76,48.81,48.76,48.8,800.0,36.2312,36.2683,36.2312,36.2609,800.0
2011-05-20 12:30:00,48.87,48.9,48.87,48.89,900.0,36.3129,36.3352,36.3129,36.3278,900.0
2011-05-20 12:40:00,48.91,48.91,48.86,48.86,900.0,36.3426,36.3426,36.3055,36.3055,900.0
2011-05-20 12:50:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 13:00:00,48.8,48.8,48.8,48.8,200.0,36.2609,36.2609,36.2609,36.2609,200.0
2011-05-20 13:10:00,48.79,48.79,48.79,48.79,300.0,36.2535,36.2535,36.2535,36.2535,300.0
2011-05-20 13:20:00,48.89,48.89,48.85,48.85,400.0,36.3278,36.3278,36.298,36.298,400.0
2011-05-20 13:30:00,48.9,48.95,48.9,48.95,600.0,36.3352,36.3723,36.3352,36.3723,600.0
2011-05-20 13:40:00,48.96,48.96,48.92,48.92,900.0,36.3798,36.3798,36.35,36.35,900.0
2011-05-20 13:50:00,48.86,48.86,48.84,48.85,1000.0,36.3055,36.3055,36.2906,36.298,1000.0
2011-05-20 14:00:00,48.86,48.86,48.86,48.86,400.0,36.3055,36.3055,36.3055,36.3055,400.0
2011-05-20 14:10:00,48.86,48.86,48.86,48.86,0.0,36.3055,36.3055,36.3055,36.3055,0.0
2011-05-20 14:20:00,48.81,48.83,48.81,48.82,1700.0,36.2683,36.2832,36.2683,36.2757,1700.0
2011-05-20 14:30:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:40:00,48.82,48.82,48.82,48.82,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2011-05-20 14:50:00,48.85,48.85,48.71,48.75,9600.0,36.298,36.298,36.194,36.2237,9600.0
2011-05-20 15:00:00,48.71,48.74,48.71,48.74,200.0,36.194,36.2163,36.194,36.2163,200.0
2011-05-20 15:10:00,48.73,48.74,48.71,48.72,900.0,36.2089,36.2163,36.194,36.2014,900.0
2011-05-20 15:20:00,48.69,48.74,48.69,48.72,1500.0,36.1791,36.2163,36.1791,36.2014,1500.0
2011-05-20 15:30:00,48.73,48.76,48.72,48.74,1900.0,36.2089,36.2312,36.2014,36.2163,1900.0
2011-05-20 15:40:00,48.72,48.72,48.69,48.71,20600.0,36.2014,36.2014,36.1791,36.194,20600.0
2011-05-20 15:50:00,48.72,48.72,48.64,48.65,3400.0,36.2014,36.2014,36.142,36.1494,3400.0
2011-05-23 09:30:00,47.91,47.91,47.62,47.72,37900.0,35.5996,35.5996,35.3841,35.4584,37900.0
2011-05-23 09:40:00,47.85,47.87,47.82,47.87,5900.0,35.555,35.5698,35.5327,35.5698,5900.0
2011-05-23 09:50:00,47.84,47.89,47.81,47.89,2600.0,35.5476,35.5847,35.5253,35.5847,2600.0
2011-05-23 10:00:00,47.91,47.91,47.91,47.91,100.0,35.5996,35.5996,35.5996,35.5996,100.0
2011-05-23 10:10:00,47.87,47.87,47.77,47.77,12400.0,35.5698,35.5698,35.4955,35.4955,12400.0
2011-05-23 10:20:00,47.72,47.8,47.71,47.76,2600.0,35.4584,35.5178,35.451,35.4881,2600.0
2011-05-23 10:30:00,47.77,47.86,47.77,47.85,2800.0,35.4955,35.5624,35.4955,35.555,2800.0
2011-05-23 10:40:00,47.81,47.83,47.75,47.77,1400.0,35.5253,35.5401,35.4807,35.4955,1400.0
2011-05-23 10:50:00,47.75,47.82,47.74,47.74,10300.0,35.4807,35.5327,35.4732,35.4732,10300.0
2011-05-23 11:00:00,47.73,47.8,47.72,47.77,6700.0,35.4658,35.5178,35.4584,35.4955,6700.0
2011-05-23 11:10:00,47.74,47.75,47.69,47.72,1500.0,35.4732,35.4807,35.4361,35.4584,1500.0
2011-05-23 11:20:00,47.72,47.72,47.71,47.71,200.0,35.4584,35.4584,35.451,35.451,200.0
2011-05-23 11:30:00,47.73,47.73,47.6,47.65,800.0,35.4658,35.4658,35.3692,35.4064,800.0
2011-05-23 11:40:00,47.64,47.69,47.64,47.67,700.0,35.3989,35.4361,35.3989,35.4212,700.0
2011-05-23 11:50:00,47.69,47.69,47.68,47.68,200.0,35.4361,35.4361,35.4287,35.4287,200.0
2011-05-23 12:00:00,47.7,47.7,47.7,47.7,100.0,35.4435,35.4435,35.4435,35.4435,100.0
2011-05-23 12:10:00,47.66,47.68,47.59,47.62,500.0,35.4138,35.4287,35.3618,35.3841,500.0
2011-05-23 12:20:00,47.65,47.69,47.65,47.68,500.0,35.4064,35.4361,35.4064,35.4287,500.0
2011-05-23 12:30:00,47.7,47.74,47.7,47.74,6000.0,35.4435,35.4732,35.4435,35.4732,6000.0
2011-05-23 12:40:00,47.73,47.73,47.72,47.73,2600.0,35.4658,35.4658,35.4584,35.4658,2600.0
2011-05-23 12:50:00,47.76,47.76,47.74,47.74,200.0,35.4881,35.4881,35.4732,35.4732,200.0
2011-05-23 13:00:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:10:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:20:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:30:00,47.74,47.74,47.74,47.74,0.0,35.4732,35.4732,35.4732,35.4732,0.0
2011-05-23 13:40:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-05-23 13:50:00,47.79,47.8,47.79,47.8,800.0,35.5104,35.5178,35.5104,35.5178,800.0
2011-05-23 14:00:00,47.79,47.82,47.77,47.81,2700.0,35.5104,35.5327,35.4955,35.5253,2700.0
2011-05-23 14:10:00,47.83,47.83,47.83,47.83,400.0,35.5401,35.5401,35.5401,35.5401,400.0
2011-05-23 14:20:00,47.83,47.83,47.83,47.83,0.0,35.5401,35.5401,35.5401,35.5401,0.0
2011-05-23 14:30:00,47.8,47.91,47.8,47.9,1000.0,35.5178,35.5996,35.5178,35.5921,1000.0
2011-05-23 14:40:00,47.89,47.91,47.89,47.89,500.0,35.5847,35.5996,35.5847,35.5847,500.0
2011-05-23 14:50:00,47.89,47.89,47.89,47.89,0.0,35.5847,35.5847,35.5847,35.5847,0.0
2011-05-23 15:00:00,47.91,47.92,47.84,47.84,700.0,35.5996,35.607,35.5476,35.5476,700.0
2011-05-23 15:10:00,47.84,47.84,47.84,47.84,0.0,35.5476,35.5476,35.5476,35.5476,0.0
2011-05-23 15:20:00,47.84,47.84,47.84,47.84,100.0,35.5476,35.5476,35.5476,35.5476,100.0
2011-05-23 15:30:00,47.8,47.8,47.8,47.8,100.0,35.5178,35.5178,35.5178,35.5178,100.0
2011-05-23 15:40:00,47.83,47.83,47.76,47.82,15500.0,35.5401,35.5401,35.4881,35.5327,15500.0
2011-05-23 15:50:00,47.76,47.8,47.75,47.76,3600.0,35.4881,35.5178,35.4807,35.4881,3600.0
2011-05-24 09:30:00,48.13,48.14,48.03,48.07,12500.0,35.763,35.7705,35.6887,35.7185,12500.0
2011-05-24 09:40:00,48.08,48.11,48.01,48.04,9300.0,35.7259,35.7482,35.6739,35.6962,9300.0
2011-05-24 09:50:00,48.1,48.12,48.08,48.12,900.0,35.7407,35.7556,35.7259,35.7556,900.0
2011-05-24 10:00:00,48.13,48.14,48.07,48.07,24800.0,35.763,35.7705,35.7185,35.7185,24800.0
2011-05-24 10:10:00,48.15,48.15,48.13,48.13,300.0,35.7779,35.7779,35.763,35.763,300.0
2011-05-24 10:20:00,48.18,48.18,48.07,48.07,1200.0,35.8002,35.8002,35.7185,35.7185,1200.0
2011-05-24 10:30:00,48.11,48.11,47.97,47.99,24200.0,35.7482,35.7482,35.6441,35.659,24200.0
2011-05-24 10:40:00,47.98,48.05,47.98,48.05,4200.0,35.6516,35.7036,35.6516,35.7036,4200.0
2011-05-24 10:50:00,48.05,48.05,47.99,47.99,4700.0,35.7036,35.7036,35.659,35.659,4700.0
2011-05-24 11:00:00,48.05,48.09,48.05,48.08,18600.0,35.7036,35.7333,35.7036,35.7259,18600.0
2011-05-24 11:10:00,48.11,48.11,48.07,48.08,1200.0,35.7482,35.7482,35.7185,35.7259,1200.0
2011-05-24 11:20:00,48.08,48.08,48.03,48.04,10600.0,35.7259,35.7259,35.6887,35.6962,10600.0
2011-05-24 11:30:00,48.01,48.01,47.97,47.97,900.0,35.6739,35.6739,35.6441,35.6441,900.0
2011-05-24 11:40:00,47.97,47.98,47.9,47.9,3500.0,35.6441,35.6516,35.5921,35.5921,3500.0
2011-05-24 11:50:00,47.92,47.96,47.92,47.96,300.0,35.607,35.6367,35.607,35.6367,300.0
2011-05-24 12:00:00,47.91,47.91,47.88,47.88,400.0,35.5996,35.5996,35.5773,35.5773,400.0
2011-05-24 12:10:00,47.91,47.92,47.86,47.88,1900.0,35.5996,35.607,35.5624,35.5773,1900.0
2011-05-24 12:20:00,47.87,47.88,47.85,47.85,700.0,35.5698,35.5773,35.555,35.555,700.0
2011-05-24 12:30:00,47.87,47.87,47.87,47.87,500.0,35.5698,35.5698,35.5698,35.5698,500.0
2011-05-24 12:40:00,47.88,47.9,47.88,47.9,500.0,35.5773,35.5921,35.5773,35.5921,500.0
2011-05-24 12:50:00,47.88,47.89,47.88,47.88,800.0,35.5773,35.5847,35.5773,35.5773,800.0
2011-05-24 13:00:00,47.87,47.92,47.87,47.92,2100.0,35.5698,35.607,35.5698,35.607,2100.0
2011-05-24 13:10:00,47.89,47.91,47.89,47.91,200.0,35.5847,35.5996,35.5847,35.5996,200.0
2011-05-24 13:20:00,47.85,47.85,47.85,47.85,600.0,35.555,35.555,35.555,35.555,600.0
2011-05-24 13:30:00,47.85,47.88,47.84,47.86,2300.0,35.555,35.5773,35.5476,35.5624,2300.0
2011-05-24 13:40:00,47.85,47.86,47.85,47.85,600.0,35.555,35.5624,35.555,35.555,600.0
2011-05-24 13:50:00,47.91,47.92,47.91,47.92,5100.0,35.5996,35.607,35.5996,35.607,5100.0
2011-05-24 14:00:00,47.93,47.93,47.9,47.9,400.0,35.6144,35.6144,35.5921,35.5921,400.0
2011-05-24 14:10:00,47.9,47.9,47.9,47.9,0.0,35.5921,35.5921,35.5921,35.5921,0.0
2011-05-24 14:20:00,48.01,48.01,48.01,48.01,100.0,35.6739,35.6739,35.6739,35.6739,100.0
2011-05-24 14:30:00,48.02,48.03,48.0,48.0,1000.0,35.6813,35.6887,35.6664,35.6664,1000.0
2011-05-24 14:40:00,48.02,48.02,47.99,48.02,1500.0,35.6813,35.6813,35.659,35.6813,1500.0
2011-05-24 14:50:00,48.0,48.0,48.0,48.0,100.0,35.6664,35.6664,35.6664,35.6664,100.0
2011-05-24 15:00:00,48.0,48.0,48.0,48.0,0.0,35.6664,35.6664,35.6664,35.6664,0.0
2011-05-24 15:10:00,48.03,48.03,48.03,48.03,100.0,35.6887,35.6887,35.6887,35.6887,100.0
2011-05-24 15:20:00,48.02,48.05,48.0,48.0,10900.0,35.6813,35.7036,35.6664,35.6664,10900.0
2011-05-24 15:30:00,48.02,48.02,47.96,47.96,4000.0,35.6813,35.6813,35.6367,35.6367,4000.0
2011-05-24 15:40:00,48.0,48.0,47.95,47.95,700.0,35.6664,35.6664,35.6293,35.6293,700.0
2011-05-24 15:50:00,47.95,47.96,47.9,47.92,4600.0,35.6293,35.6367,35.5921,35.607,4600.0
2011-05-25 09:30:00,47.84,47.84,47.76,47.84,22000.0,35.5476,35.5476,35.4881,35.5476,22000.0
2011-05-25 09:40:00,47.86,47.92,47.84,47.92,5700.0,35.5624,35.607,35.5476,35.607,5700.0
2011-05-25 09:50:00,47.89,47.89,47.87,47.89,3700.0,35.5847,35.5847,35.5698,35.5847,3700.0
2011-05-25 10:00:00,47.84,47.88,47.81,47.83,6200.0,35.5476,35.5773,35.5253,35.5401,6200.0
2011-05-25 10:10:00,47.81,47.82,47.76,47.8,10200.0,35.5253,35.5327,35.4881,35.5178,10200.0
2011-05-25 10:20:00,47.78,47.9,47.78,47.88,10600.0,35.503,35.5921,35.503,35.5773,10600.0
2011-05-25 10:30:00,47.88,48.04,47.84,48.03,9900.0,35.5773,35.6962,35.5476,35.6887,9900.0
2011-05-25 10:40:00,48.04,48.04,48.02,48.02,2900.0,35.6962,35.6962,35.6813,35.6813,2900.0
2011-05-25 10:50:00,48.01,48.05,47.99,47.99,3600.0,35.6739,35.7036,35.659,35.659,3600.0
2011-05-25 11:00:00,47.98,48.08,47.98,48.06,10800.0,35.6516,35.7259,35.6516,35.711,10800.0
2011-05-25 11:10:00,48.07,48.11,48.06,48.11,2200.0,35.7185,35.7482,35.711,35.7482,2200.0
2011-05-25 11:20:00,48.09,48.11,48.07,48.07,5100.0,35.7333,35.7482,35.7185,35.7185,5100.0
2011-05-25 11:30:00,48.08,48.12,48.07,48.12,2600.0,35.7259,35.7556,35.7185,35.7556,2600.0
2011-05-25 11:40:00,48.15,48.17,48.15,48.17,6300.0,35.7779,35.7928,35.7779,35.7928,6300.0
2011-05-25 11:50:00,48.15,48.15,48.11,48.11,2300.0,35.7779,35.7779,35.7482,35.7482,2300.0
2011-05-25 12:00:00,48.11,48.14,48.11,48.11,3700.0,35.7482,35.7705,35.7482,35.7482,3700.0
2011-05-25 12:10:00,48.12,48.16,48.09,48.09,5000.0,35.7556,35.7853,35.7333,35.7333,5000.0
2011-05-25 12:20:00,48.09,48.1,48.08,48.1,3600.0,35.7333,35.7407,35.7259,35.7407,3600.0
2011-05-25 12:30:00,48.1,48.12,48.09,48.1,4100.0,35.7407,35.7556,35.7333,35.7407,4100.0
2011-05-25 12:40:00,48.09,48.09,48.07,48.07,2500.0,35.7333,35.7333,35.7185,35.7185,2500.0
2011-05-25 12:50:00,48.05,48.1,48.05,48.1,2700.0,35.7036,35.7407,35.7036,35.7407,2700.0
2011-05-25 13:00:00,48.1,48.12,48.1,48.12,3900.0,35.7407,35.7556,35.7407,35.7556,3900.0
2011-05-25 13:10:00,48.11,48.15,48.09,48.12,7600.0,35.7482,35.7779,35.7333,35.7556,7600.0
2011-05-25 13:20:00,48.12,48.13,48.04,48.04,25100.0,35.7556,35.763,35.6962,35.6962,25100.0
2011-05-25 13:30:00,48.05,48.05,48.05,48.05,1100.0,35.7036,35.7036,35.7036,35.7036,1100.0
2011-05-25 13:40:00,48.06,48.08,48.05,48.08,2200.0,35.711,35.7259,35.7036,35.7259,2200.0
2011-05-25 13:50:00,48.04,48.06,48.04,48.04,3100.0,35.6962,35.711,35.6962,35.6962,3100.0
2011-05-25 14:00:00,48.05,48.06,48.03,48.03,1500.0,35.7036,35.711,35.6887,35.6887,1500.0
2011-05-25 14:10:00,48.05,48.08,48.04,48.07,3300.0,35.7036,35.7259,35.6962,35.7185,3300.0
2011-05-25 14:20:00,48.09,48.11,48.09,48.11,2300.0,35.7333,35.7482,35.7333,35.7482,2300.0
2011-05-25 14:30:00,48.09,48.09,48.09,48.09,2100.0,35.7333,35.7333,35.7333,35.7333,2100.0
2011-05-25 14:40:00,48.09,48.09,48.08,48.09,4200.0,35.7333,35.7333,35.7259,35.7333,4200.0
2011-05-25 14:50:00,48.11,48.11,48.1,48.1,1800.0,35.7482,35.7482,35.7407,35.7407,1800.0
2011-05-25 15:00:00,48.09,48.24,48.09,48.24,11000.0,35.7333,35.8448,35.7333,35.8448,11000.0
2011-05-25 15:10:00,48.24,48.27,48.23,48.24,3300.0,35.8448,35.8671,35.8373,35.8448,3300.0
2011-05-25 15:20:00,48.21,48.22,48.21,48.22,4600.0,35.8225,35.8299,35.8225,35.8299,4600.0
2011-05-25 15:30:00,48.2,48.25,48.2,48.23,14400.0,35.8151,35.8522,35.8151,35.8373,14400.0
2011-05-25 15:40:00,48.24,48.24,48.16,48.19,3300.0,35.8448,35.8448,35.7853,35.8076,3300.0
2011-05-25 15:50:00,48.17,48.17,48.07,48.09,12700.0,35.7928,35.7928,35.7185,35.7333,12700.0
2011-05-26 09:30:00,48.18,48.37,48.18,48.37,9600.0,35.8002,35.9414,35.8002,35.9414,9600.0
2011-05-26 09:40:00,48.37,48.37,48.28,48.32,1700.0,35.9414,35.9414,35.8745,35.9042,1700.0
2011-05-26 09:50:00,48.2,48.2,48.11,48.12,1400.0,35.8151,35.8151,35.7482,35.7556,1400.0
2011-05-26 10:00:00,48.08,48.17,48.07,48.14,21100.0,35.7259,35.7928,35.7185,35.7705,21100.0
2011-05-26 10:10:00,48.16,48.18,48.07,48.11,30100.0,35.7853,35.8002,35.7185,35.7482,30100.0
2011-05-26 10:20:00,48.1,48.15,48.1,48.15,14600.0,35.7407,35.7779,35.7407,35.7779,14600.0
2011-05-26 10:30:00,48.15,48.27,48.11,48.19,99400.0,35.7779,35.8671,35.7482,35.8076,99400.0
2011-05-26 10:40:00,48.19,48.2,48.1,48.13,15200.0,35.8076,35.8151,35.7407,35.763,15200.0
2011-05-26 10:50:00,48.15,48.15,48.05,48.05,8500.0,35.7779,35.7779,35.7036,35.7036,8500.0
2011-05-26 11:00:00,48.04,48.11,48.01,48.11,3300.0,35.6962,35.7482,35.6739,35.7482,3300.0
2011-05-26 11:10:00,48.08,48.1,48.07,48.08,1200.0,35.7259,35.7407,35.7185,35.7259,1200.0
2011-05-26 11:20:00,48.08,48.08,48.08,48.08,0.0,35.7259,35.7259,35.7259,35.7259,0.0
2011-05-26 11:30:00,48.2,48.2,48.13,48.13,2600.0,35.8151,35.8151,35.763,35.763,2600.0
2011-05-26 11:40:00,48.12,48.16,48.12,48.15,500.0,35.7556,35.7853,35.7556,35.7779,500.0
2011-05-26 11:50:00,48.17,48.2,48.17,48.2,900.0,35.7928,35.8151,35.7928,35.8151,900.0
2011-05-26 12:00:00,48.17,48.18,48.17,48.18,1100.0,35.7928,35.8002,35.7928,35.8002,1100.0
2011-05-26 12:10:00,48.17,48.26,48.17,48.22,1800.0,35.7928,35.8596,35.7928,35.8299,1800.0
2011-05-26 12:20:00,48.22,48.27,48.22,48.27,400.0,35.8299,35.8671,35.8299,35.8671,400.0
2011-05-26 12:30:00,48.27,48.27,48.27,48.27,0.0,35.8671,35.8671,35.8671,35.8671,0.0
2011-05-26 12:40:00,48.27,48.36,48.26,48.36,2300.0,35.8671,35.9339,35.8596,35.9339,2300.0
2011-05-26 12:50:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-05-26 13:00:00,48.36,48.36,48.36,48.36,100.0,35.9339,35.9339,35.9339,35.9339,100.0
2011-05-26 13:10:00,48.36,48.44,48.35,48.44,600.0,35.9339,35.9934,35.9265,35.9934,600.0
2011-05-26 13:20:00,48.45,48.51,48.43,48.46,11000.0,36.0008,36.0454,35.986,36.0082,11000.0
2011-05-26 13:30:00,48.43,48.45,48.43,48.45,600.0,35.986,36.0008,35.986,36.0008,600.0
2011-05-26 13:40:00,48.45,48.45,48.45,48.45,0.0,36.0008,36.0008,36.0008,36.0008,0.0
2011-05-26 13:50:00,48.42,48.42,48.42,48.42,200.0,35.9785,35.9785,35.9785,35.9785,200.0
2011-05-26 14:00:00,48.44,48.44,48.43,48.43,300.0,35.9934,35.9934,35.986,35.986,300.0
2011-05-26 14:10:00,48.44,48.47,48.44,48.45,600.0,35.9934,36.0157,35.9934,36.0008,600.0
2011-05-26 14:20:00,48.45,48.52,48.45,48.52,500.0,36.0008,36.0528,36.0008,36.0528,500.0
2011-05-26 14:30:00,48.53,48.57,48.53,48.56,1100.0,36.0603,36.09,36.0603,36.0825,1100.0
2011-05-26 14:40:00,48.56,48.56,48.55,48.55,400.0,36.0825,36.0825,36.0751,36.0751,400.0
2011-05-26 14:50:00,48.54,48.57,48.54,48.56,900.0,36.0677,36.09,36.0677,36.0825,900.0
2011-05-26 15:00:00,48.56,48.56,48.53,48.53,800.0,36.0825,36.0825,36.0603,36.0603,800.0
2011-05-26 15:10:00,48.53,48.53,48.49,48.5,5100.0,36.0603,36.0603,36.0305,36.038,5100.0
2011-05-26 15:20:00,48.5,48.55,48.47,48.54,3000.0,36.038,36.0751,36.0157,36.0677,3000.0
2011-05-26 15:30:00,48.55,48.56,48.53,48.53,600.0,36.0751,36.0825,36.0603,36.0603,600.0
2011-05-26 15:40:00,48.56,48.56,48.49,48.52,4000.0,36.0825,36.0825,36.0305,36.0528,4000.0
2011-05-26 15:50:00,48.51,48.6,48.48,48.58,128400.0,36.0454,36.1123,36.0231,36.0974,128400.0
2011-05-27 09:30:00,48.62,48.84,48.62,48.82,41800.0,36.1271,36.2906,36.1271,36.2757,41800.0
2011-05-27 09:40:00,48.81,48.87,48.77,48.83,20900.0,36.2683,36.3129,36.2386,36.2832,20900.0
2011-05-27 09:50:00,48.82,48.85,48.8,48.84,5000.0,36.2757,36.298,36.2609,36.2906,5000.0
2011-05-27 10:00:00,48.82,48.82,48.73,48.77,9000.0,36.2757,36.2757,36.2089,36.2386,9000.0
2011-05-27 10:10:00,48.75,48.75,48.72,48.73,54700.0,36.2237,36.2237,36.2014,36.2089,54700.0
2011-05-27 10:20:00,48.73,48.76,48.72,48.76,68400.0,36.2089,36.2312,36.2014,36.2312,68400.0
2011-05-27 10:30:00,48.76,48.78,48.72,48.75,23100.0,36.2312,36.246,36.2014,36.2237,23100.0
2011-05-27 10:40:00,48.74,48.83,48.73,48.82,15500.0,36.2163,36.2832,36.2089,36.2757,15500.0
2011-05-27 10:50:00,48.85,48.89,48.83,48.89,12600.0,36.298,36.3278,36.2832,36.3278,12600.0
2011-05-27 11:00:00,48.9,48.98,48.9,48.94,16000.0,36.3352,36.3946,36.3352,36.3649,16000.0
2011-05-27 11:10:00,48.96,48.97,48.92,48.95,9900.0,36.3798,36.3872,36.35,36.3723,9900.0
2011-05-27 11:20:00,48.94,48.96,48.92,48.92,2500.0,36.3649,36.3798,36.35,36.35,2500.0
2011-05-27 11:30:00,48.92,48.92,48.88,48.9,3400.0,36.35,36.35,36.3203,36.3352,3400.0
2011-05-27 11:40:00,48.91,48.91,48.91,48.91,200.0,36.3426,36.3426,36.3426,36.3426,200.0
2011-05-27 11:50:00,48.97,48.99,48.94,48.95,1700.0,36.3872,36.4021,36.3649,36.3723,1700.0
2011-05-27 12:00:00,48.93,48.93,48.9,48.9,200.0,36.3575,36.3575,36.3352,36.3352,200.0
2011-05-27 12:10:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:20:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 12:30:00,48.93,48.93,48.93,48.93,100.0,36.3575,36.3575,36.3575,36.3575,100.0
2011-05-27 12:40:00,48.94,48.94,48.92,48.92,2700.0,36.3649,36.3649,36.35,36.35,2700.0
2011-05-27 12:50:00,48.9,48.9,48.88,48.88,700.0,36.3352,36.3352,36.3203,36.3203,700.0
2011-05-27 13:00:00,48.89,48.9,48.89,48.9,1800.0,36.3278,36.3352,36.3278,36.3352,1800.0
2011-05-27 13:10:00,48.9,48.9,48.9,48.9,0.0,36.3352,36.3352,36.3352,36.3352,0.0
2011-05-27 13:20:00,48.84,48.85,48.84,48.85,400.0,36.2906,36.298,36.2906,36.298,400.0
2011-05-27 13:30:00,48.84,48.84,48.8,48.8,1400.0,36.2906,36.2906,36.2609,36.2609,1400.0
2011-05-27 13:40:00,48.8,48.82,48.8,48.82,2200.0,36.2609,36.2757,36.2609,36.2757,2200.0
2011-05-27 13:50:00,48.84,48.84,48.84,48.84,500.0,36.2906,36.2906,36.2906,36.2906,500.0
2011-05-27 14:00:00,48.84,48.84,48.84,48.84,1200.0,36.2906,36.2906,36.2906,36.2906,1200.0
2011-05-27 14:10:00,48.83,48.83,48.83,48.83,1700.0,36.2832,36.2832,36.2832,36.2832,1700.0
2011-05-27 14:20:00,48.83,48.83,48.83,48.83,600.0,36.2832,36.2832,36.2832,36.2832,600.0
2011-05-27 14:30:00,48.82,48.86,48.82,48.85,2000.0,36.2757,36.3055,36.2757,36.298,2000.0
2011-05-27 14:40:00,48.84,48.84,48.82,48.82,600.0,36.2906,36.2906,36.2757,36.2757,600.0
2011-05-27 14:50:00,48.77,48.79,48.75,48.75,5600.0,36.2386,36.2535,36.2237,36.2237,5600.0
2011-05-27 15:00:00,48.75,48.77,48.74,48.76,2000.0,36.2237,36.2386,36.2163,36.2312,2000.0
2011-05-27 15:10:00,48.77,48.77,48.73,48.74,29300.0,36.2386,36.2386,36.2089,36.2163,29300.0
2011-05-27 15:20:00,48.75,48.8,48.75,48.79,6900.0,36.2237,36.2609,36.2237,36.2535,6900.0
2011-05-27 15:30:00,48.78,48.82,48.78,48.81,1500.0,36.246,36.2757,36.246,36.2683,1500.0
2011-05-27 15:40:00,48.78,48.82,48.78,48.81,1700.0,36.246,36.2757,36.246,36.2683,1700.0
2011-05-27 15:50:00,48.8,48.83,48.78,48.83,6200.0,36.2609,36.2832,36.246,36.2832,6200.0
2011-05-31 09:30:00,49.6,49.6,49.51,49.51,48800.0,36.8553,36.8553,36.7884,36.7884,48800.0
2011-05-31 09:40:00,49.52,49.53,49.43,49.45,27600.0,36.7959,36.8033,36.729,36.7439,27600.0
2011-05-31 09:50:00,49.46,49.5,49.44,49.45,25200.0,36.7513,36.781,36.7364,36.7439,25200.0
2011-05-31 10:00:00,49.45,49.45,49.36,49.39,4100.0,36.7439,36.7439,36.677,36.6993,4100.0
2011-05-31 10:10:00,49.44,49.44,49.36,49.38,3700.0,36.7364,36.7364,36.677,36.6919,3700.0
2011-05-31 10:20:00,49.38,49.39,49.3,49.33,16500.0,36.6919,36.6993,36.6324,36.6547,16500.0
2011-05-31 10:30:00,49.35,49.35,49.29,49.3,5000.0,36.6696,36.6696,36.625,36.6324,5000.0
2011-05-31 10:40:00,49.3,49.35,49.3,49.35,3400.0,36.6324,36.6696,36.6324,36.6696,3400.0
2011-05-31 10:50:00,49.32,49.33,49.31,49.33,2900.0,36.6473,36.6547,36.6398,36.6547,2900.0
2011-05-31 11:00:00,49.29,49.33,49.27,49.32,1700.0,36.625,36.6547,36.6101,36.6473,1700.0
2011-05-31 11:10:00,49.33,49.34,49.3,49.3,1700.0,36.6547,36.6621,36.6324,36.6324,1700.0
2011-05-31 11:20:00,49.33,49.35,49.31,49.31,1600.0,36.6547,36.6696,36.6398,36.6398,1600.0
2011-05-31 11:30:00,49.32,49.38,49.32,49.32,2300.0,36.6473,36.6919,36.6473,36.6473,2300.0
2011-05-31 11:40:00,49.36,49.36,49.34,49.34,5100.0,36.677,36.677,36.6621,36.6621,5100.0
2011-05-31 11:50:00,49.34,49.34,49.23,49.27,6100.0,36.6621,36.6621,36.5804,36.6101,6100.0
2011-05-31 12:00:00,49.27,49.29,49.25,49.29,1900.0,36.6101,36.625,36.5953,36.625,1900.0
2011-05-31 12:10:00,49.31,49.31,49.23,49.25,1800.0,36.6398,36.6398,36.5804,36.5953,1800.0
2011-05-31 12:20:00,49.26,49.28,49.22,49.28,1300.0,36.6027,36.6175,36.573,36.6175,1300.0
2011-05-31 12:30:00,49.27,49.27,49.17,49.21,2700.0,36.6101,36.6101,36.5358,36.5655,2700.0
2011-05-31 12:40:00,49.18,49.24,49.18,49.21,3100.0,36.5432,36.5878,36.5432,36.5655,3100.0
2011-05-31 12:50:00,49.23,49.28,49.2,49.25,57100.0,36.5804,36.6175,36.5581,36.5953,57100.0
2011-05-31 13:00:00,49.26,49.29,49.23,49.29,18000.0,36.6027,36.625,36.5804,36.625,18000.0
2011-05-31 13:10:00,49.27,49.34,49.26,49.32,34700.0,36.6101,36.6621,36.6027,36.6473,34700.0
2011-05-31 13:20:00,49.32,49.36,49.31,49.35,14700.0,36.6473,36.677,36.6398,36.6696,14700.0
2011-05-31 13:30:00,49.34,49.36,49.33,49.34,2300.0,36.6621,36.677,36.6547,36.6621,2300.0
2011-05-31 13:40:00,49.32,49.4,49.32,49.38,2000.0,36.6473,36.7067,36.6473,36.6919,2000.0
2011-05-31 13:50:00,49.4,49.42,49.4,49.42,4700.0,36.7067,36.7216,36.7067,36.7216,4700.0
2011-05-31 14:00:00,49.38,49.39,49.38,49.38,5100.0,36.6919,36.6993,36.6919,36.6919,5100.0
2011-05-31 14:10:00,49.4,49.41,49.39,49.41,4800.0,36.7067,36.7141,36.6993,36.7141,4800.0
2011-05-31 14:20:00,49.38,49.41,49.37,49.37,1500.0,36.6919,36.7141,36.6844,36.6844,1500.0
2011-05-31 14:30:00,49.37,49.38,49.35,49.36,1300.0,36.6844,36.6919,36.6696,36.677,1300.0
2011-05-31 14:40:00,49.36,49.39,49.34,49.34,6200.0,36.677,36.6993,36.6621,36.6621,6200.0
2011-05-31 14:50:00,49.38,49.39,49.38,49.39,2900.0,36.6919,36.6993,36.6919,36.6993,2900.0
2011-05-31 15:00:00,49.37,49.37,49.33,49.34,2500.0,36.6844,36.6844,36.6547,36.6621,2500.0
2011-05-31 15:10:00,49.36,49.37,49.35,49.37,3500.0,36.677,36.6844,36.6696,36.6844,3500.0
2011-05-31 15:20:00,49.39,49.43,49.39,49.43,6300.0,36.6993,36.729,36.6993,36.729,6300.0
2011-05-31 15:30:00,49.43,49.43,49.39,49.41,8000.0,36.729,36.729,36.6993,36.7141,8000.0
2011-05-31 15:40:00,49.41,49.53,49.41,49.52,9600.0,36.7141,36.8033,36.7141,36.7959,9600.0
2011-05-31 15:50:00,49.53,49.65,49.52,49.65,190100.0,36.8033,36.8925,36.7959,36.8925,190100.0
2011-06-01 09:30:00,49.54,49.54,49.48,49.48,10600.0,36.8107,36.8107,36.7662,36.7662,10600.0
2011-06-01 09:40:00,49.48,49.51,49.44,49.45,14300.0,36.7662,36.7884,36.7364,36.7439,14300.0
2011-06-01 09:50:00,49.44,49.46,49.42,49.42,6900.0,36.7364,36.7513,36.7216,36.7216,6900.0
2011-06-01 10:00:00,49.39,49.39,49.26,49.28,9100.0,36.6993,36.6993,36.6027,36.6175,9100.0
2011-06-01 10:10:00,49.23,49.23,49.18,49.2,1000.0,36.5804,36.5804,36.5432,36.5581,1000.0
2011-06-01 10:20:00,49.25,49.25,49.21,49.21,600.0,36.5953,36.5953,36.5655,36.5655,600.0
2011-06-01 10:30:00,49.21,49.22,49.16,49.18,18600.0,36.5655,36.573,36.5284,36.5432,18600.0
2011-06-01 10:40:00,49.14,49.19,49.06,49.06,10000.0,36.5135,36.5507,36.4541,36.4541,10000.0
2011-06-01 10:50:00,49.05,49.13,49.02,49.13,20700.0,36.4466,36.5061,36.4244,36.5061,20700.0
2011-06-01 11:00:00,49.14,49.2,49.13,49.2,15500.0,36.5135,36.5581,36.5061,36.5581,15500.0
2011-06-01 11:10:00,49.19,49.19,49.14,49.15,13500.0,36.5507,36.5507,36.5135,36.5209,13500.0
2011-06-01 11:20:00,49.16,49.27,49.16,49.26,27200.0,36.5284,36.6101,36.5284,36.6027,27200.0
2011-06-01 11:30:00,49.26,49.27,49.16,49.17,13800.0,36.6027,36.6101,36.5284,36.5358,13800.0
2011-06-01 11:40:00,49.17,49.2,49.14,49.17,44100.0,36.5358,36.5581,36.5135,36.5358,44100.0
2011-06-01 11:50:00,49.17,49.17,49.13,49.14,12400.0,36.5358,36.5358,36.5061,36.5135,12400.0
2011-06-01 12:00:00,49.14,49.18,49.01,49.01,16300.0,36.5135,36.5432,36.4169,36.4169,16300.0
2011-06-01 12:10:00,49.01,49.01,48.94,48.95,12800.0,36.4169,36.4169,36.3649,36.3723,12800.0
2011-06-01 12:20:00,48.95,49.01,48.93,48.98,23600.0,36.3723,36.4169,36.3575,36.3946,23600.0
2011-06-01 12:30:00,48.97,49.05,48.97,49.03,16800.0,36.3872,36.4466,36.3872,36.4318,16800.0
2011-06-01 12:40:00,49.04,49.06,49.01,49.04,14400.0,36.4392,36.4541,36.4169,36.4392,14400.0
2011-06-01 12:50:00,49.04,49.04,48.96,48.96,12900.0,36.4392,36.4392,36.3798,36.3798,12900.0
2011-06-01 13:00:00,48.99,49.02,48.96,48.97,12600.0,36.4021,36.4244,36.3798,36.3872,12600.0
2011-06-01 13:10:00,48.97,48.97,48.84,48.93,12800.0,36.3872,36.3872,36.2906,36.3575,12800.0
2011-06-01 13:20:00,48.93,48.93,48.78,48.79,25400.0,36.3575,36.3575,36.246,36.2535,25400.0
2011-06-01 13:30:00,48.8,48.89,48.75,48.89,11800.0,36.2609,36.3278,36.2237,36.3278,11800.0
2011-06-01 13:40:00,48.89,48.9,48.87,48.87,11500.0,36.3278,36.3352,36.3129,36.3129,11500.0
2011-06-01 13:50:00,48.87,48.89,48.82,48.89,4700.0,36.3129,36.3278,36.2757,36.3278,4700.0
2011-06-01 14:00:00,48.88,48.91,48.86,48.88,11100.0,36.3203,36.3426,36.3055,36.3203,11100.0
2011-06-01 14:10:00,48.86,48.86,48.8,48.81,900.0,36.3055,36.3055,36.2609,36.2683,900.0
2011-06-01 14:20:00,48.84,48.84,48.82,48.83,300.0,36.2906,36.2906,36.2757,36.2832,300.0
2011-06-01 14:30:00,48.82,48.82,48.73,48.78,4100.0,36.2757,36.2757,36.2089,36.246,4100.0
2011-06-01 14:40:00,48.77,48.77,48.7,48.75,3400.0,36.2386,36.2386,36.1866,36.2237,3400.0
2011-06-01 14:50:00,48.74,48.82,48.74,48.78,83000.0,36.2163,36.2757,36.2163,36.246,83000.0
2011-06-01 15:00:00,48.77,48.77,48.77,48.77,100.0,36.2386,36.2386,36.2386,36.2386,100.0
2011-06-01 15:10:00,48.78,48.78,48.68,48.69,27000.0,36.246,36.246,36.1717,36.1791,27000.0
2011-06-01 15:20:00,48.68,48.68,48.62,48.66,1000.0,36.1717,36.1717,36.1271,36.1569,1000.0
2011-06-01 15:30:00,48.68,48.71,48.68,48.7,400.0,36.1717,36.194,36.1717,36.1866,400.0
2011-06-01 15:40:00,48.66,48.66,48.53,48.53,3300.0,36.1569,36.1569,36.0603,36.0603,3300.0
2011-06-01 15:50:00,48.53,48.59,48.51,48.56,2100.0,36.0603,36.1048,36.0454,36.0825,2100.0
2011-06-02 09:30:00,48.78,48.79,48.72,48.75,11900.0,36.246,36.2535,36.2014,36.2237,11900.0
2011-06-02 09:40:00,48.7,48.73,48.48,48.51,2700.0,36.1866,36.2089,36.0231,36.0454,2700.0
2011-06-02 09:50:00,48.58,48.66,48.57,48.66,10400.0,36.0974,36.1569,36.09,36.1569,10400.0
2011-06-02 10:00:00,48.68,48.71,48.65,48.66,12200.0,36.1717,36.194,36.1494,36.1569,12200.0
2011-06-02 10:10:00,48.7,48.7,48.62,48.64,700.0,36.1866,36.1866,36.1271,36.142,700.0
2011-06-02 10:20:00,48.61,48.61,48.61,48.61,100.0,36.1197,36.1197,36.1197,36.1197,100.0
2011-06-02 10:30:00,48.62,48.68,48.62,48.68,600.0,36.1271,36.1717,36.1271,36.1717,600.0
2011-06-02 10:40:00,48.73,48.73,48.7,48.7,5200.0,36.2089,36.2089,36.1866,36.1866,5200.0
2011-06-02 10:50:00,48.64,48.64,48.63,48.63,1400.0,36.142,36.142,36.1346,36.1346,1400.0
2011-06-02 11:00:00,48.63,48.63,48.63,48.63,0.0,36.1346,36.1346,36.1346,36.1346,0.0
2011-06-02 11:10:00,48.5,48.5,48.5,48.5,600.0,36.038,36.038,36.038,36.038,600.0
2011-06-02 11:20:00,48.48,48.48,48.45,48.47,700.0,36.0231,36.0231,36.0008,36.0157,700.0
2011-06-02 11:30:00,48.31,48.31,48.31,48.31,100.0,35.8968,35.8968,35.8968,35.8968,100.0
2011-06-02 11:40:00,48.3,48.3,48.3,48.3,100.0,35.8894,35.8894,35.8894,35.8894,100.0
2011-06-02 11:50:00,48.28,48.31,48.28,48.31,3200.0,35.8745,35.8968,35.8745,35.8968,3200.0
2011-06-02 12:00:00,48.35,48.35,48.33,48.33,300.0,35.9265,35.9265,35.9116,35.9116,300.0
2011-06-02 12:10:00,48.32,48.33,48.31,48.32,6700.0,35.9042,35.9116,35.8968,35.9042,6700.0
2011-06-02 12:20:00,48.45,48.45,48.41,48.42,15400.0,36.0008,36.0008,35.9711,35.9785,15400.0
2011-06-02 12:30:00,48.43,48.43,48.39,48.4,10100.0,35.986,35.986,35.9562,35.9637,10100.0
2011-06-02 12:40:00,48.43,48.48,48.43,48.48,2500.0,35.986,36.0231,35.986,36.0231,2500.0
2011-06-02 12:50:00,48.55,48.58,48.55,48.56,4000.0,36.0751,36.0974,36.0751,36.0825,4000.0
2011-06-02 13:00:00,48.6,48.65,48.6,48.65,31000.0,36.1123,36.1494,36.1123,36.1494,31000.0
2011-06-02 13:10:00,48.62,48.64,48.6,48.64,3600.0,36.1271,36.142,36.1123,36.142,3600.0
2011-06-02 13:20:00,48.66,48.7,48.64,48.7,808800.0,36.1569,36.1866,36.142,36.1866,808800.0
2011-06-02 13:30:00,48.68,48.72,48.61,48.62,144900.0,36.1717,36.2014,36.1197,36.1271,144900.0
2011-06-02 13:40:00,48.63,48.65,48.62,48.63,4000.0,36.1346,36.1494,36.1271,36.1346,4000.0
2011-06-02 13:50:00,48.73,48.75,48.73,48.74,400.0,36.2089,36.2237,36.2089,36.2163,400.0
2011-06-02 14:00:00,48.74,48.74,48.74,48.74,0.0,36.2163,36.2163,36.2163,36.2163,0.0
2011-06-02 14:10:00,48.72,48.76,48.59,48.59,6500.0,36.2014,36.2312,36.1048,36.1048,6500.0
2011-06-02 14:20:00,48.6,48.63,48.56,48.61,4400.0,36.1123,36.1346,36.0825,36.1197,4400.0
2011-06-02 14:30:00,48.62,48.68,48.62,48.66,900.0,36.1271,36.1717,36.1271,36.1569,900.0
2011-06-02 14:40:00,48.68,48.72,48.68,48.72,2300.0,36.1717,36.2014,36.1717,36.2014,2300.0
2011-06-02 14:50:00,48.73,48.76,48.72,48.76,1800.0,36.2089,36.2312,36.2014,36.2312,1800.0
2011-06-02 15:00:00,48.76,48.77,48.74,48.74,10500.0,36.2312,36.2386,36.2163,36.2163,10500.0
2011-06-02 15:10:00,48.75,48.75,48.71,48.71,1000.0,36.2237,36.2237,36.194,36.194,1000.0
2011-06-02 15:20:00,48.71,48.73,48.71,48.72,3800.0,36.194,36.2089,36.194,36.2014,3800.0
2011-06-02 15:30:00,48.73,48.73,48.68,48.72,600.0,36.2089,36.2089,36.1717,36.2014,600.0
2011-06-02 15:40:00,48.73,48.74,48.7,48.7,700.0,36.2089,36.2163,36.1866,36.1866,700.0
2011-06-02 15:50:00,48.7,48.74,48.63,48.69,163300.0,36.1866,36.2163,36.1346,36.1791,163300.0
2011-06-03 09:30:00,48.14,48.23,48.13,48.2,19700.0,35.7705,35.8373,35.763,35.8151,19700.0
2011-06-03 09:40:00,48.22,48.27,48.22,48.26,20500.0,35.8299,35.8671,35.8299,35.8596,20500.0
2011-06-03 09:50:00,48.29,48.3,48.27,48.3,12200.0,35.8819,35.8894,35.8671,35.8894,12200.0
2011-06-03 10:00:00,48.35,48.4,48.33,48.35,20600.0,35.9265,35.9637,35.9116,35.9265,20600.0
2011-06-03 10:10:00,48.43,48.43,48.35,48.35,1800.0,35.986,35.986,35.9265,35.9265,1800.0
2011-06-03 10:20:00,48.4,48.47,48.4,48.47,9600.0,35.9637,36.0157,35.9637,36.0157,9600.0
2011-06-03 10:30:00,48.48,48.53,48.46,48.53,13800.0,36.0231,36.0603,36.0082,36.0603,13800.0
2011-06-03 10:40:00,48.57,48.57,48.57,48.57,200.0,36.09,36.09,36.09,36.09,200.0
2011-06-03 10:50:00,48.58,48.58,48.45,48.45,21000.0,36.0974,36.0974,36.0008,36.0008,21000.0
2011-06-03 11:00:00,48.5,48.5,48.47,48.47,2100.0,36.038,36.038,36.0157,36.0157,2100.0
2011-06-03 11:10:00,48.48,48.48,48.44,48.44,1200.0,36.0231,36.0231,35.9934,35.9934,1200.0
2011-06-03 11:20:00,48.49,48.49,48.43,48.43,9600.0,36.0305,36.0305,35.986,35.986,9600.0
2011-06-03 11:30:00,48.42,48.42,48.42,48.42,100.0,35.9785,35.9785,35.9785,35.9785,100.0
2011-06-03 11:40:00,48.49,48.51,48.49,48.51,800.0,36.0305,36.0454,36.0305,36.0454,800.0
2011-06-03 11:50:00,48.51,48.51,48.51,48.51,0.0,36.0454,36.0454,36.0454,36.0454,0.0
2011-06-03 12:00:00,48.57,48.61,48.5,48.5,27000.0,36.09,36.1197,36.038,36.038,27000.0
2011-06-03 12:10:00,48.5,48.5,48.5,48.5,0.0,36.038,36.038,36.038,36.038,0.0
2011-06-03 12:20:00,48.67,48.67,48.67,48.67,200.0,36.1643,36.1643,36.1643,36.1643,200.0
2011-06-03 12:30:00,48.68,48.68,48.67,48.67,300.0,36.1717,36.1717,36.1643,36.1643,300.0
2011-06-03 12:40:00,48.71,48.75,48.71,48.75,1700.0,36.194,36.2237,36.194,36.2237,1700.0
2011-06-03 12:50:00,48.74,48.74,48.72,48.72,5200.0,36.2163,36.2163,36.2014,36.2014,5200.0
2011-06-03 13:00:00,48.72,48.72,48.72,48.72,0.0,36.2014,36.2014,36.2014,36.2014,0.0
2011-06-03 13:10:00,48.68,48.7,48.67,48.7,1500.0,36.1717,36.1866,36.1643,36.1866,1500.0
2011-06-03 13:20:00,48.68,48.69,48.63,48.63,1300.0,36.1717,36.1791,36.1346,36.1346,1300.0
2011-06-03 13:30:00,48.63,48.65,48.63,48.65,1200.0,36.1346,36.1494,36.1346,36.1494,1200.0
2011-06-03 13:40:00,48.64,48.64,48.64,48.64,1700.0,36.142,36.142,36.142,36.142,1700.0
2011-06-03 13:50:00,48.62,48.62,48.62,48.62,100.0,36.1271,36.1271,36.1271,36.1271,100.0
2011-06-03 14:00:00,48.62,48.62,48.62,48.62,100.0,36.1271,36.1271,36.1271,36.1271,100.0
2011-06-03 14:10:00,48.58,48.58,48.57,48.57,9900.0,36.0974,36.0974,36.09,36.09,9900.0
2011-06-03 14:20:00,48.57,48.62,48.57,48.58,2800.0,36.09,36.1271,36.09,36.0974,2800.0
2011-06-03 14:30:00,48.6,48.6,48.56,48.56,200.0,36.1123,36.1123,36.0825,36.0825,200.0
2011-06-03 14:40:00,48.57,48.57,48.53,48.54,2000.0,36.09,36.09,36.0603,36.0677,2000.0
2011-06-03 14:50:00,48.52,48.54,48.52,48.52,300.0,36.0528,36.0677,36.0528,36.0528,300.0
2011-06-03 15:00:00,48.46,48.46,48.4,48.4,2100.0,36.0082,36.0082,35.9637,35.9637,2100.0
2011-06-03 15:10:00,48.38,48.4,48.38,48.38,4300.0,35.9488,35.9637,35.9488,35.9488,4300.0
2011-06-03 15:20:00,48.38,48.44,48.38,48.44,14100.0,35.9488,35.9934,35.9488,35.9934,14100.0
2011-06-03 15:30:00,48.45,48.5,48.45,48.5,500.0,36.0008,36.038,36.0008,36.038,500.0
2011-06-03 15:40:00,48.47,48.47,48.47,48.47,200.0,36.0157,36.0157,36.0157,36.0157,200.0
2011-06-03 15:50:00,48.39,48.47,48.39,48.46,1700.0,35.9562,36.0157,35.9562,36.0082,1700.0
2011-06-06 09:30:00,48.25,48.36,48.25,48.35,8000.0,35.8522,35.9339,35.8522,35.9265,8000.0
2011-06-06 09:40:00,48.35,48.36,48.26,48.26,8600.0,35.9265,35.9339,35.8596,35.8596,8600.0
2011-06-06 09:50:00,48.26,48.26,48.21,48.22,1600.0,35.8596,35.8596,35.8225,35.8299,1600.0
2011-06-06 10:00:00,48.23,48.24,48.15,48.15,22100.0,35.8373,35.8448,35.7779,35.7779,22100.0
2011-06-06 10:10:00,48.16,48.18,48.14,48.14,13400.0,35.7853,35.8002,35.7705,35.7705,13400.0
2011-06-06 10:20:00,48.1,48.22,48.1,48.22,2100.0,35.7407,35.8299,35.7407,35.8299,2100.0
2011-06-06 10:30:00,48.2,48.22,48.19,48.19,11500.0,35.8151,35.8299,35.8076,35.8076,11500.0
2011-06-06 10:40:00,48.18,48.18,48.08,48.09,4200.0,35.8002,35.8002,35.7259,35.7333,4200.0
2011-06-06 10:50:00,48.11,48.12,48.06,48.1,10500.0,35.7482,35.7556,35.711,35.7407,10500.0
2011-06-06 11:00:00,48.06,48.16,48.06,48.15,3400.0,35.711,35.7853,35.711,35.7779,3400.0
2011-06-06 11:10:00,48.16,48.2,48.16,48.2,2500.0,35.7853,35.8151,35.7853,35.8151,2500.0
2011-06-06 11:20:00,48.2,48.26,48.2,48.26,4400.0,35.8151,35.8596,35.8151,35.8596,4400.0
2011-06-06 11:30:00,48.21,48.28,48.19,48.27,1600.0,35.8225,35.8745,35.8076,35.8671,1600.0
2011-06-06 11:40:00,48.23,48.23,48.21,48.21,10100.0,35.8373,35.8373,35.8225,35.8225,10100.0
2011-06-06 11:50:00,48.2,48.23,48.19,48.23,700.0,35.8151,35.8373,35.8076,35.8373,700.0
2011-06-06 12:00:00,48.24,48.24,48.19,48.19,300.0,35.8448,35.8448,35.8076,35.8076,300.0
2011-06-06 12:10:00,48.22,48.23,48.19,48.22,800.0,35.8299,35.8373,35.8076,35.8299,800.0
2011-06-06 12:20:00,48.22,48.25,48.2,48.23,11300.0,35.8299,35.8522,35.8151,35.8373,11300.0
2011-06-06 12:30:00,48.22,48.22,48.19,48.19,10600.0,35.8299,35.8299,35.8076,35.8076,10600.0
2011-06-06 12:40:00,48.19,48.19,48.14,48.14,1400.0,35.8076,35.8076,35.7705,35.7705,1400.0
2011-06-06 12:50:00,48.13,48.18,48.13,48.13,1000.0,35.763,35.8002,35.763,35.763,1000.0
2011-06-06 13:00:00,48.18,48.2,48.15,48.15,16100.0,35.8002,35.8151,35.7779,35.7779,16100.0
2011-06-06 13:10:00,48.16,48.2,48.16,48.19,4100.0,35.7853,35.8151,35.7853,35.8076,4100.0
2011-06-06 13:20:00,48.17,48.18,48.13,48.14,7000.0,35.7928,35.8002,35.763,35.7705,7000.0
2011-06-06 13:30:00,48.13,48.13,48.06,48.12,5000.0,35.763,35.763,35.711,35.7556,5000.0
2011-06-06 13:40:00,48.09,48.09,48.0,48.03,7300.0,35.7333,35.7333,35.6664,35.6887,7300.0
2011-06-06 13:50:00,48.06,48.06,48.01,48.01,2500.0,35.711,35.711,35.6739,35.6739,2500.0
2011-06-06 14:00:00,48.03,48.05,48.03,48.05,400.0,35.6887,35.7036,35.6887,35.7036,400.0
2011-06-06 14:10:00,48.07,48.08,48.03,48.03,600.0,35.7185,35.7259,35.6887,35.6887,600.0
2011-06-06 14:20:00,48.09,48.09,48.04,48.06,600.0,35.7333,35.7333,35.6962,35.711,600.0
2011-06-06 14:30:00,48.03,48.06,47.99,47.99,11500.0,35.6887,35.711,35.659,35.659,11500.0
2011-06-06 14:40:00,48.01,48.03,47.94,47.96,4200.0,35.6739,35.6887,35.6219,35.6367,4200.0
2011-06-06 14:50:00,47.98,47.98,47.91,47.92,1200.0,35.6516,35.6516,35.5996,35.607,1200.0
2011-06-06 15:00:00,47.92,47.92,47.87,47.88,1900.0,35.607,35.607,35.5698,35.5773,1900.0
2011-06-06 15:10:00,47.84,47.88,47.8,47.87,10700.0,35.5476,35.5773,35.5178,35.5698,10700.0
2011-06-06 15:20:00,47.85,47.87,47.82,47.84,3000.0,35.555,35.5698,35.5327,35.5476,3000.0
2011-06-06 15:30:00,47.89,47.96,47.89,47.94,8900.0,35.5847,35.6367,35.5847,35.6219,8900.0
2011-06-06 15:40:00,47.9,47.99,47.9,47.9,7200.0,35.5921,35.659,35.5921,35.5921,7200.0
2011-06-06 15:50:00,47.9,47.9,47.83,47.86,5300.0,35.5921,35.5921,35.5401,35.5624,5300.0
2011-06-07 09:30:00,48.3,48.36,48.25,48.3,26100.0,35.8894,35.9339,35.8522,35.8894,26100.0
2011-06-07 09:40:00,48.28,48.28,48.19,48.19,4200.0,35.8745,35.8745,35.8076,35.8076,4200.0
2011-06-07 09:50:00,48.18,48.24,48.18,48.21,5700.0,35.8002,35.8448,35.8002,35.8225,5700.0
2011-06-07 10:00:00,48.24,48.3,48.24,48.3,800.0,35.8448,35.8894,35.8448,35.8894,800.0
2011-06-07 10:10:00,48.32,48.36,48.32,48.34,2300.0,35.9042,35.9339,35.9042,35.9191,2300.0
2011-06-07 10:20:00,48.34,48.34,48.31,48.31,31500.0,35.9191,35.9191,35.8968,35.8968,31500.0
2011-06-07 10:30:00,48.28,48.39,48.28,48.39,700.0,35.8745,35.9562,35.8745,35.9562,700.0
2011-06-07 10:40:00,48.36,48.37,48.36,48.37,200.0,35.9339,35.9414,35.9339,35.9414,200.0
2011-06-07 10:50:00,48.41,48.41,48.39,48.39,200.0,35.9711,35.9711,35.9562,35.9562,200.0
2011-06-07 11:00:00,48.4,48.4,48.33,48.34,2200.0,35.9637,35.9637,35.9116,35.9191,2200.0
2011-06-07 11:10:00,48.35,48.36,48.31,48.31,1500.0,35.9265,35.9339,35.8968,35.8968,1500.0
2011-06-07 11:20:00,48.34,48.34,48.29,48.29,200.0,35.9191,35.9191,35.8819,35.8819,200.0
2011-06-07 11:30:00,48.25,48.25,48.22,48.22,900.0,35.8522,35.8522,35.8299,35.8299,900.0
2011-06-07 11:40:00,48.24,48.25,48.24,48.25,300.0,35.8448,35.8522,35.8448,35.8522,300.0
2011-06-07 11:50:00,48.25,48.26,48.22,48.25,5800.0,35.8522,35.8596,35.8299,35.8522,5800.0
2011-06-07 12:00:00,48.28,48.28,48.28,48.28,7300.0,35.8745,35.8745,35.8745,35.8745,7300.0
2011-06-07 12:10:00,48.27,48.27,48.23,48.23,12000.0,35.8671,35.8671,35.8373,35.8373,12000.0
2011-06-07 12:20:00,48.27,48.29,48.27,48.29,600.0,35.8671,35.8819,35.8671,35.8819,600.0
2011-06-07 12:30:00,48.28,48.29,48.26,48.26,1300.0,35.8745,35.8819,35.8596,35.8596,1300.0
2011-06-07 12:40:00,48.26,48.26,48.24,48.25,500.0,35.8596,35.8596,35.8448,35.8522,500.0
2011-06-07 12:50:00,48.28,48.31,48.28,48.3,1900.0,35.8745,35.8968,35.8745,35.8894,1900.0
2011-06-07 13:00:00,48.3,48.35,48.3,48.35,13400.0,35.8894,35.9265,35.8894,35.9265,13400.0
2011-06-07 13:10:00,48.32,48.34,48.32,48.34,1200.0,35.9042,35.9191,35.9042,35.9191,1200.0
2011-06-07 13:20:00,48.32,48.32,48.27,48.28,9200.0,35.9042,35.9042,35.8671,35.8745,9200.0
2011-06-07 13:30:00,48.3,48.35,48.3,48.33,1200.0,35.8894,35.9265,35.8894,35.9116,1200.0
2011-06-07 13:40:00,48.33,48.33,48.31,48.31,1000.0,35.9116,35.9116,35.8968,35.8968,1000.0
2011-06-07 13:50:00,48.31,48.31,48.31,48.31,200.0,35.8968,35.8968,35.8968,35.8968,200.0
2011-06-07 14:00:00,48.33,48.36,48.33,48.36,1600.0,35.9116,35.9339,35.9116,35.9339,1600.0
2011-06-07 14:10:00,48.37,48.41,48.37,48.4,800.0,35.9414,35.9711,35.9414,35.9637,800.0
2011-06-07 14:20:00,48.4,48.4,48.38,48.39,600.0,35.9637,35.9637,35.9488,35.9562,600.0
2011-06-07 14:30:00,48.35,48.36,48.35,48.36,10900.0,35.9265,35.9339,35.9265,35.9339,10900.0
2011-06-07 14:40:00,48.36,48.4,48.35,48.39,1900.0,35.9339,35.9637,35.9265,35.9562,1900.0
2011-06-07 14:50:00,48.35,48.35,48.33,48.35,800.0,35.9265,35.9265,35.9116,35.9265,800.0
2011-06-07 15:00:00,48.35,48.37,48.32,48.32,1400.0,35.9265,35.9414,35.9042,35.9042,1400.0
2011-06-07 15:10:00,48.33,48.35,48.33,48.33,4700.0,35.9116,35.9265,35.9116,35.9116,4700.0
2011-06-07 15:20:00,48.32,48.32,48.25,48.3,13900.0,35.9042,35.9042,35.8522,35.8894,13900.0
2011-06-07 15:30:00,48.28,48.28,48.24,48.25,400.0,35.8745,35.8745,35.8448,35.8522,400.0
2011-06-07 15:40:00,48.25,48.25,48.13,48.21,2100.0,35.8522,35.8522,35.763,35.8225,2100.0
2011-06-07 15:50:00,48.11,48.15,48.03,48.03,7200.0,35.7482,35.7779,35.6887,35.6887,7200.0
2011-06-08 09:30:00,47.93,47.93,47.77,47.92,29700.0,35.6144,35.6144,35.4955,35.607,29700.0
2011-06-08 09:40:00,47.91,47.93,47.79,47.8,33500.0,35.5996,35.6144,35.5104,35.5178,33500.0
2011-06-08 09:50:00,47.8,47.83,47.73,47.73,24300.0,35.5178,35.5401,35.4658,35.4658,24300.0
2011-06-08 10:00:00,47.69,47.8,47.69,47.8,63700.0,35.4361,35.5178,35.4361,35.5178,63700.0
2011-06-08 10:10:00,47.8,47.84,47.79,47.81,23100.0,35.5178,35.5476,35.5104,35.5253,23100.0
2011-06-08 10:20:00,47.83,47.84,47.76,47.8,10200.0,35.5401,35.5476,35.4881,35.5178,10200.0
2011-06-08 10:30:00,47.79,47.81,47.73,47.73,19000.0,35.5104,35.5253,35.4658,35.4658,19000.0
2011-06-08 10:40:00,47.73,47.84,47.72,47.82,33700.0,35.4658,35.5476,35.4584,35.5327,33700.0
2011-06-08 10:50:00,47.82,47.86,47.79,47.79,16100.0,35.5327,35.5624,35.5104,35.5104,16100.0
2011-06-08 11:00:00,47.8,47.9,47.8,47.88,3700.0,35.5178,35.5921,35.5178,35.5773,3700.0
2011-06-08 11:10:00,47.84,47.84,47.74,47.74,900.0,35.5476,35.5476,35.4732,35.4732,900.0
2011-06-08 11:20:00,47.7,47.73,47.67,47.7,7000.0,35.4435,35.4658,35.4212,35.4435,7000.0
2011-06-08 11:30:00,47.72,47.72,47.72,47.72,500.0,35.4584,35.4584,35.4584,35.4584,500.0
2011-06-08 11:40:00,47.7,47.74,47.65,47.67,12800.0,35.4435,35.4732,35.4064,35.4212,12800.0
2011-06-08 11:50:00,47.67,47.81,47.67,47.79,3300.0,35.4212,35.5253,35.4212,35.5104,3300.0
2011-06-08 12:00:00,47.8,47.83,47.79,47.8,3100.0,35.5178,35.5401,35.5104,35.5178,3100.0
2011-06-08 12:10:00,47.83,47.84,47.79,47.81,1100.0,35.5401,35.5476,35.5104,35.5253,1100.0
2011-06-08 12:20:00,47.79,47.79,47.7,47.7,1200.0,35.5104,35.5104,35.4435,35.4435,1200.0
2011-06-08 12:30:00,47.7,47.71,47.7,47.71,200.0,35.4435,35.451,35.4435,35.451,200.0
2011-06-08 12:40:00,47.73,47.73,47.73,47.73,100.0,35.4658,35.4658,35.4658,35.4658,100.0
2011-06-08 12:50:00,47.75,47.79,47.75,47.79,1100.0,35.4807,35.5104,35.4807,35.5104,1100.0
2011-06-08 13:00:00,47.83,47.86,47.83,47.83,79100.0,35.5401,35.5624,35.5401,35.5401,79100.0
2011-06-08 13:10:00,47.82,47.82,47.79,47.79,400.0,35.5327,35.5327,35.5104,35.5104,400.0
2011-06-08 13:20:00,47.81,47.81,47.78,47.78,400.0,35.5253,35.5253,35.503,35.503,400.0
2011-06-08 13:30:00,47.77,47.77,47.69,47.69,4200.0,35.4955,35.4955,35.4361,35.4361,4200.0
2011-06-08 13:40:00,47.65,47.68,47.64,47.67,6400.0,35.4064,35.4287,35.3989,35.4212,6400.0
2011-06-08 13:50:00,47.66,47.69,47.59,47.62,15900.0,35.4138,35.4361,35.3618,35.3841,15900.0
2011-06-08 14:00:00,47.61,47.7,47.61,47.67,3200.0,35.3767,35.4435,35.3767,35.4212,3200.0
2011-06-08 14:10:00,47.6,47.64,47.6,47.64,500.0,35.3692,35.3989,35.3692,35.3989,500.0
2011-06-08 14:20:00,47.62,47.62,47.56,47.56,900.0,35.3841,35.3841,35.3395,35.3395,900.0
2011-06-08 14:30:00,47.6,47.75,47.6,47.71,6200.0,35.3692,35.4807,35.3692,35.451,6200.0
2011-06-08 14:40:00,47.72,47.74,47.69,47.72,13300.0,35.4584,35.4732,35.4361,35.4584,13300.0
2011-06-08 14:50:00,47.7,47.74,47.69,47.72,1400.0,35.4435,35.4732,35.4361,35.4584,1400.0
2011-06-08 15:00:00,47.68,47.69,47.68,47.68,500.0,35.4287,35.4361,35.4287,35.4287,500.0
2011-06-08 15:10:00,47.7,47.7,47.59,47.59,1000.0,35.4435,35.4435,35.3618,35.3618,1000.0
2011-06-08 15:20:00,47.58,47.6,47.55,47.56,3500.0,35.3544,35.3692,35.3321,35.3395,3500.0
2011-06-08 15:30:00,47.62,47.62,47.52,47.56,5700.0,35.3841,35.3841,35.3098,35.3395,5700.0
2011-06-08 15:40:00,47.55,47.66,47.53,47.63,8800.0,35.3321,35.4138,35.3172,35.3915,8800.0
2011-06-08 15:50:00,47.63,47.63,47.58,47.61,20400.0,35.3915,35.3915,35.3544,35.3767,20400.0
2011-06-09 09:30:00,47.69,47.74,47.64,47.68,19000.0,35.4361,35.4732,35.3989,35.4287,19000.0
2011-06-09 09:40:00,47.71,47.81,47.71,47.81,111700.0,35.451,35.5253,35.451,35.5253,111700.0
2011-06-09 09:50:00,47.81,47.9,47.79,47.89,100300.0,35.5253,35.5921,35.5104,35.5847,100300.0
2011-06-09 10:00:00,47.89,47.98,47.89,47.98,6600.0,35.5847,35.6516,35.5847,35.6516,6600.0
2011-06-09 10:10:00,47.97,48.0,47.97,47.97,5500.0,35.6441,35.6664,35.6441,35.6441,5500.0
2011-06-09 10:20:00,47.96,47.97,47.93,47.96,4800.0,35.6367,35.6441,35.6144,35.6367,4800.0
2011-06-09 10:30:00,47.95,48.07,47.95,48.07,8100.0,35.6293,35.7185,35.6293,35.7185,8100.0
2011-06-09 10:40:00,48.07,48.08,48.04,48.08,21100.0,35.7185,35.7259,35.6962,35.7259,21100.0
2011-06-09 10:50:00,48.1,48.1,48.04,48.05,30200.0,35.7407,35.7407,35.6962,35.7036,30200.0
2011-06-09 11:00:00,48.05,48.06,48.03,48.04,18800.0,35.7036,35.711,35.6887,35.6962,18800.0
2011-06-09 11:10:00,48.02,48.05,48.01,48.03,19800.0,35.6813,35.7036,35.6739,35.6887,19800.0
2011-06-09 11:20:00,48.05,48.05,48.0,48.02,30700.0,35.7036,35.7036,35.6664,35.6813,30700.0
2011-06-09 11:30:00,48.04,48.1,48.04,48.08,21500.0,35.6962,35.7407,35.6962,35.7259,21500.0
2011-06-09 11:40:00,48.07,48.1,48.07,48.1,18700.0,35.7185,35.7407,35.7185,35.7407,18700.0
2011-06-09 11:50:00,48.14,48.19,48.14,48.17,26000.0,35.7705,35.8076,35.7705,35.7928,26000.0
2011-06-09 12:00:00,48.14,48.21,48.14,48.18,14900.0,35.7705,35.8225,35.7705,35.8002,14900.0
2011-06-09 12:10:00,48.21,48.22,48.17,48.17,12800.0,35.8225,35.8299,35.7928,35.7928,12800.0
2011-06-09 12:20:00,48.18,48.18,48.12,48.16,22800.0,35.8002,35.8002,35.7556,35.7853,22800.0
2011-06-09 12:30:00,48.13,48.13,48.08,48.08,4200.0,35.763,35.763,35.7259,35.7259,4200.0
2011-06-09 12:40:00,48.1,48.16,48.1,48.12,3100.0,35.7407,35.7853,35.7407,35.7556,3100.0
2011-06-09 12:50:00,48.18,48.19,48.17,48.17,10900.0,35.8002,35.8076,35.7928,35.7928,10900.0
2011-06-09 13:00:00,48.16,48.16,48.16,48.16,200.0,35.7853,35.7853,35.7853,35.7853,200.0
2011-06-09 13:10:00,48.14,48.17,48.14,48.15,44700.0,35.7705,35.7928,35.7705,35.7779,44700.0
2011-06-09 13:20:00,48.14,48.14,48.14,48.14,100.0,35.7705,35.7705,35.7705,35.7705,100.0
2011-06-09 13:30:00,48.16,48.16,48.16,48.16,7000.0,35.7853,35.7853,35.7853,35.7853,7000.0
2011-06-09 13:40:00,48.16,48.16,48.16,48.16,0.0,35.7853,35.7853,35.7853,35.7853,0.0
2011-06-09 13:50:00,48.19,48.19,48.17,48.17,600.0,35.8076,35.8076,35.7928,35.7928,600.0
2011-06-09 14:00:00,48.17,48.17,48.15,48.15,200.0,35.7928,35.7928,35.7779,35.7779,200.0
2011-06-09 14:10:00,48.2,48.2,48.18,48.19,15900.0,35.8151,35.8151,35.8002,35.8076,15900.0
2011-06-09 14:20:00,48.19,48.2,48.19,48.19,3100.0,35.8076,35.8151,35.8076,35.8076,3100.0
2011-06-09 14:30:00,48.19,48.2,48.16,48.16,6200.0,35.8076,35.8151,35.7853,35.7853,6200.0
2011-06-09 14:40:00,48.19,48.22,48.18,48.22,9400.0,35.8076,35.8299,35.8002,35.8299,9400.0
2011-06-09 14:50:00,48.24,48.24,48.2,48.2,600.0,35.8448,35.8448,35.8151,35.8151,600.0
2011-06-09 15:00:00,48.27,48.27,48.21,48.21,9100.0,35.8671,35.8671,35.8225,35.8225,9100.0
2011-06-09 15:10:00,48.23,48.25,48.22,48.22,300.0,35.8373,35.8522,35.8299,35.8299,300.0
2011-06-09 15:20:00,48.2,48.21,48.19,48.19,1500.0,35.8151,35.8225,35.8076,35.8076,1500.0
2011-06-09 15:30:00,48.18,48.19,48.14,48.16,20500.0,35.8002,35.8076,35.7705,35.7853,20500.0
2011-06-09 15:40:00,48.16,48.18,48.09,48.09,8700.0,35.7853,35.8002,35.7333,35.7333,8700.0
2011-06-09 15:50:00,48.08,48.12,48.07,48.12,2400.0,35.7259,35.7556,35.7185,35.7556,2400.0
2011-06-10 09:30:00,47.73,47.79,47.65,47.67,13900.0,35.4658,35.5104,35.4064,35.4212,13900.0
2011-06-10 09:40:00,47.6,47.6,47.6,47.6,200.0,35.3692,35.3692,35.3692,35.3692,200.0
2011-06-10 09:50:00,47.61,47.61,47.44,47.44,3200.0,35.3767,35.3767,35.2503,35.2503,3200.0
2011-06-10 10:00:00,47.43,47.46,47.39,47.39,6500.0,35.2429,35.2652,35.2132,35.2132,6500.0
2011-06-10 10:10:00,47.45,47.48,47.45,47.48,200.0,35.2578,35.2801,35.2578,35.2801,200.0
2011-06-10 10:20:00,47.48,47.48,47.38,47.42,11200.0,35.2801,35.2801,35.2057,35.2355,11200.0
2011-06-10 10:30:00,47.37,47.41,47.37,47.41,400.0,35.1983,35.228,35.1983,35.228,400.0
2011-06-10 10:40:00,47.37,47.37,47.27,47.32,6900.0,35.1983,35.1983,35.124,35.1612,6900.0
2011-06-10 10:50:00,47.36,47.37,47.26,47.28,3500.0,35.1909,35.1983,35.1166,35.1314,3500.0
2011-06-10 11:00:00,47.24,47.25,47.13,47.13,2100.0,35.1017,35.1092,35.02,35.02,2100.0
2011-06-10 11:10:00,47.17,47.17,47.16,47.16,300.0,35.0497,35.0497,35.0423,35.0423,300.0
2011-06-10 11:20:00,47.28,47.34,47.28,47.34,400.0,35.1314,35.176,35.1314,35.176,400.0
2011-06-10 11:30:00,47.27,47.27,47.23,47.23,1600.0,35.124,35.124,35.0943,35.0943,1600.0
2011-06-10 11:40:00,47.22,47.28,47.22,47.28,600.0,35.0869,35.1314,35.0869,35.1314,600.0
2011-06-10 11:50:00,47.28,47.3,47.28,47.3,300.0,35.1314,35.1463,35.1314,35.1463,300.0
2011-06-10 12:00:00,47.27,47.27,47.27,47.27,100.0,35.124,35.124,35.124,35.124,100.0
2011-06-10 12:10:00,47.29,47.29,47.25,47.26,1000.0,35.1389,35.1389,35.1092,35.1166,1000.0
2011-06-10 12:20:00,47.3,47.3,47.28,47.28,400.0,35.1463,35.1463,35.1314,35.1314,400.0
2011-06-10 12:30:00,47.29,47.29,47.29,47.29,400.0,35.1389,35.1389,35.1389,35.1389,400.0
2011-06-10 12:40:00,47.3,47.3,47.3,47.3,100.0,35.1463,35.1463,35.1463,35.1463,100.0
2011-06-10 12:50:00,47.28,47.29,47.28,47.29,800.0,35.1314,35.1389,35.1314,35.1389,800.0
2011-06-10 13:00:00,47.27,47.27,47.22,47.27,11600.0,35.124,35.124,35.0869,35.124,11600.0
2011-06-10 13:10:00,47.25,47.25,47.21,47.21,2100.0,35.1092,35.1092,35.0794,35.0794,2100.0
2011-06-10 13:20:00,47.23,47.23,47.18,47.2,14600.0,35.0943,35.0943,35.0571,35.072,14600.0
2011-06-10 13:30:00,47.21,47.21,47.16,47.16,9500.0,35.0794,35.0794,35.0423,35.0423,9500.0
2011-06-10 13:40:00,47.15,47.15,47.05,47.09,900.0,35.0348,35.0348,34.9605,34.9903,900.0
2011-06-10 13:50:00,47.08,47.1,47.07,47.08,1500.0,34.9828,34.9977,34.9754,34.9828,1500.0
2011-06-10 14:00:00,47.13,47.28,47.13,47.28,4200.0,35.02,35.1314,35.02,35.1314,4200.0
2011-06-10 14:10:00,47.28,47.28,47.28,47.28,600.0,35.1314,35.1314,35.1314,35.1314,600.0
2011-06-10 14:20:00,47.28,47.28,47.25,47.25,10500.0,35.1314,35.1314,35.1092,35.1092,10500.0
2011-06-10 14:30:00,47.3,47.3,47.25,47.25,2200.0,35.1463,35.1463,35.1092,35.1092,2200.0
2011-06-10 14:40:00,47.24,47.28,47.23,47.28,16500.0,35.1017,35.1314,35.0943,35.1314,16500.0
2011-06-10 14:50:00,47.28,47.28,47.28,47.28,0.0,35.1314,35.1314,35.1314,35.1314,0.0
2011-06-10 15:00:00,47.37,47.37,47.35,47.35,400.0,35.1983,35.1983,35.1835,35.1835,400.0
2011-06-10 15:10:00,47.43,47.44,47.43,47.43,1800.0,35.2429,35.2503,35.2429,35.2429,1800.0
2011-06-10 15:20:00,47.37,47.41,47.34,47.34,1900.0,35.1983,35.228,35.176,35.176,1900.0
2011-06-10 15:30:00,47.33,47.35,47.3,47.3,5500.0,35.1686,35.1835,35.1463,35.1463,5500.0
2011-06-10 15:40:00,47.32,47.32,47.19,47.19,5700.0,35.1612,35.1612,35.0646,35.0646,5700.0
2011-06-10 15:50:00,47.22,47.24,47.15,47.22,193200.0,35.0869,35.1017,35.0348,35.0869,193200.0
2011-06-13 09:30:00,47.36,47.42,47.28,47.36,11300.0,35.1909,35.2355,35.1314,35.1909,11300.0
2011-06-13 09:40:00,47.43,47.47,47.42,47.42,1400.0,35.2429,35.2726,35.2355,35.2355,1400.0
2011-06-13 09:50:00,47.4,47.4,47.4,47.4,100.0,35.2206,35.2206,35.2206,35.2206,100.0
2011-06-13 10:00:00,47.41,47.42,47.41,47.42,200.0,35.228,35.2355,35.228,35.2355,200.0
2011-06-13 10:10:00,47.39,47.39,47.39,47.39,1000.0,35.2132,35.2132,35.2132,35.2132,1000.0
2011-06-13 10:20:00,47.48,47.48,47.43,47.44,700.0,35.2801,35.2801,35.2429,35.2503,700.0
2011-06-13 10:30:00,47.42,47.42,47.4,47.4,9000.0,35.2355,35.2355,35.2206,35.2206,9000.0
2011-06-13 10:40:00,47.37,47.37,47.37,47.37,200.0,35.1983,35.1983,35.1983,35.1983,200.0
2011-06-13 10:50:00,47.37,47.37,47.3,47.31,700.0,35.1983,35.1983,35.1463,35.1537,700.0
2011-06-13 11:00:00,47.32,47.32,47.26,47.26,10900.0,35.1612,35.1612,35.1166,35.1166,10900.0
2011-06-13 11:10:00,47.28,47.28,47.28,47.28,200.0,35.1314,35.1314,35.1314,35.1314,200.0
2011-06-13 11:20:00,47.32,47.33,47.32,47.33,300.0,35.1612,35.1686,35.1612,35.1686,300.0
2011-06-13 11:30:00,47.34,47.34,47.33,47.33,7500.0,35.176,35.176,35.1686,35.1686,7500.0
2011-06-13 11:40:00,47.23,47.26,47.23,47.26,400.0,35.0943,35.1166,35.0943,35.1166,400.0
2011-06-13 11:50:00,47.24,47.24,47.24,47.24,9600.0,35.1017,35.1017,35.1017,35.1017,9600.0
2011-06-13 12:00:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:10:00,47.24,47.24,47.24,47.24,0.0,35.1017,35.1017,35.1017,35.1017,0.0
2011-06-13 12:20:00,47.19,47.19,47.16,47.16,800.0,35.0646,35.0646,35.0423,35.0423,800.0
2011-06-13 12:30:00,47.16,47.2,47.16,47.2,700.0,35.0423,35.072,35.0423,35.072,700.0
2011-06-13 12:40:00,47.16,47.16,47.14,47.15,2200.0,35.0423,35.0423,35.0274,35.0348,2200.0
2011-06-13 12:50:00,47.09,47.1,47.09,47.1,500.0,34.9903,34.9977,34.9903,34.9977,500.0
2011-06-13 13:00:00,47.1,47.1,46.97,46.98,4000.0,34.9977,34.9977,34.9011,34.9085,4000.0
2011-06-13 13:10:00,47.1,47.13,47.1,47.12,400.0,34.9977,35.02,34.9977,35.0126,400.0
2011-06-13 13:20:00,47.13,47.13,47.1,47.1,3500.0,35.02,35.02,34.9977,34.9977,3500.0
2011-06-13 13:30:00,47.12,47.15,47.12,47.13,600.0,35.0126,35.0348,35.0126,35.02,600.0
2011-06-13 13:40:00,47.18,47.18,47.16,47.16,500.0,35.0571,35.0571,35.0423,35.0423,500.0
2011-06-13 13:50:00,47.15,47.23,47.15,47.23,5900.0,35.0348,35.0943,35.0348,35.0943,5900.0
2011-06-13 14:00:00,47.28,47.4,47.28,47.4,2000.0,35.1314,35.2206,35.1314,35.2206,2000.0
2011-06-13 14:10:00,47.36,47.38,47.35,47.35,7200.0,35.1909,35.2057,35.1835,35.1835,7200.0
2011-06-13 14:20:00,47.35,47.37,47.34,47.35,10300.0,35.1835,35.1983,35.176,35.1835,10300.0
2011-06-13 14:30:00,47.34,47.34,47.26,47.28,10500.0,35.176,35.176,35.1166,35.1314,10500.0
2011-06-13 14:40:00,47.32,47.41,47.32,47.41,16900.0,35.1612,35.228,35.1612,35.228,16900.0
2011-06-13 14:50:00,47.38,47.38,47.3,47.3,2400.0,35.2057,35.2057,35.1463,35.1463,2400.0
2011-06-13 15:00:00,47.29,47.36,47.29,47.3,3200.0,35.1389,35.1909,35.1389,35.1463,3200.0
2011-06-13 15:10:00,47.29,47.29,47.23,47.28,3500.0,35.1389,35.1389,35.0943,35.1314,3500.0
2011-06-13 15:20:00,47.28,47.31,47.27,47.31,1500.0,35.1314,35.1537,35.124,35.1537,1500.0
2011-06-13 15:30:00,47.27,47.28,47.23,47.23,4500.0,35.124,35.1314,35.0943,35.0943,4500.0
2011-06-13 15:40:00,47.21,47.23,47.19,47.23,3400.0,35.0794,35.0943,35.0646,35.0943,3400.0
2011-06-13 15:50:00,47.22,47.27,47.2,47.23,5800.0,35.0869,35.124,35.072,35.0943,5800.0
2011-06-14 09:30:00,47.66,47.81,47.66,47.77,6800.0,35.4138,35.5253,35.4138,35.4955,6800.0
2011-06-14 09:40:00,47.75,47.86,47.75,47.86,300.0,35.4807,35.5624,35.4807,35.5624,300.0
2011-06-14 09:50:00,47.83,47.88,47.83,47.88,3800.0,35.5401,35.5773,35.5401,35.5773,3800.0
2011-06-14 10:00:00,47.86,47.86,47.83,47.85,300.0,35.5624,35.5624,35.5401,35.555,300.0
2011-06-14 10:10:00,47.87,47.88,47.82,47.84,10600.0,35.5698,35.5773,35.5327,35.5476,10600.0
2011-06-14 10:20:00,47.85,47.9,47.83,47.9,14500.0,35.555,35.5921,35.5401,35.5921,14500.0
2011-06-14 10:30:00,47.94,47.94,47.91,47.91,3000.0,35.6219,35.6219,35.5996,35.5996,3000.0
2011-06-14 10:40:00,47.94,47.94,47.94,47.94,100.0,35.6219,35.6219,35.6219,35.6219,100.0
2011-06-14 10:50:00,47.91,47.92,47.91,47.92,2200.0,35.5996,35.607,35.5996,35.607,2200.0
2011-06-14 11:00:00,47.92,47.92,47.88,47.9,11200.0,35.607,35.607,35.5773,35.5921,11200.0
2011-06-14 11:10:00,47.9,47.9,47.89,47.89,10400.0,35.5921,35.5921,35.5847,35.5847,10400.0
2011-06-14 11:20:00,47.9,47.9,47.88,47.88,800.0,35.5921,35.5921,35.5773,35.5773,800.0
2011-06-14 11:30:00,47.85,47.88,47.85,47.88,8700.0,35.555,35.5773,35.555,35.5773,8700.0
2011-06-14 11:40:00,47.85,47.86,47.85,47.86,300.0,35.555,35.5624,35.555,35.5624,300.0
2011-06-14 11:50:00,47.84,47.9,47.84,47.9,900.0,35.5476,35.5921,35.5476,35.5921,900.0
2011-06-14 12:00:00,47.88,47.9,47.86,47.86,21900.0,35.5773,35.5921,35.5624,35.5624,21900.0
2011-06-14 12:10:00,47.88,47.89,47.86,47.87,2300.0,35.5773,35.5847,35.5624,35.5698,2300.0
2011-06-14 12:20:00,47.86,47.88,47.85,47.85,43100.0,35.5624,35.5773,35.555,35.555,43100.0
2011-06-14 12:30:00,47.86,47.86,47.84,47.85,5500.0,35.5624,35.5624,35.5476,35.555,5500.0
2011-06-14 12:40:00,47.85,47.86,47.85,47.85,19200.0,35.555,35.5624,35.555,35.555,19200.0
2011-06-14 12:50:00,47.85,47.91,47.85,47.91,3800.0,35.555,35.5996,35.555,35.5996,3800.0
2011-06-14 13:00:00,47.88,47.88,47.86,47.86,400.0,35.5773,35.5773,35.5624,35.5624,400.0
2011-06-14 13:10:00,47.89,47.89,47.89,47.89,400.0,35.5847,35.5847,35.5847,35.5847,400.0
2011-06-14 13:20:00,47.92,47.92,47.9,47.9,300.0,35.607,35.607,35.5921,35.5921,300.0
2011-06-14 13:30:00,47.89,47.94,47.88,47.94,84600.0,35.5847,35.6219,35.5773,35.6219,84600.0
2011-06-14 13:40:00,47.92,47.92,47.88,47.9,1600.0,35.607,35.607,35.5773,35.5921,1600.0
2011-06-14 13:50:00,47.89,47.9,47.88,47.88,700.0,35.5847,35.5921,35.5773,35.5773,700.0
2011-06-14 14:00:00,47.86,47.88,47.85,47.88,2500.0,35.5624,35.5773,35.555,35.5773,2500.0
2011-06-14 14:10:00,47.9,47.9,47.89,47.89,300.0,35.5921,35.5921,35.5847,35.5847,300.0
2011-06-14 14:20:00,47.9,47.95,47.9,47.93,9000.0,35.5921,35.6293,35.5921,35.6144,9000.0
2011-06-14 14:30:00,47.94,47.94,47.91,47.92,26200.0,35.6219,35.6219,35.5996,35.607,26200.0
2011-06-14 14:40:00,47.93,47.98,47.92,47.98,3400.0,35.6144,35.6516,35.607,35.6516,3400.0
2011-06-14 14:50:00,47.97,47.98,47.96,47.98,1300.0,35.6441,35.6516,35.6367,35.6516,1300.0
2011-06-14 15:00:00,47.98,48.0,47.98,47.98,2700.0,35.6516,35.6664,35.6516,35.6516,2700.0
2011-06-14 15:10:00,47.98,47.98,47.98,47.98,200.0,35.6516,35.6516,35.6516,35.6516,200.0
2011-06-14 15:20:00,47.97,47.98,47.91,47.91,5000.0,35.6441,35.6516,35.5996,35.5996,5000.0
2011-06-14 15:30:00,47.93,47.94,47.84,47.84,2700.0,35.6144,35.6219,35.5476,35.5476,2700.0
2011-06-14 15:40:00,47.85,47.87,47.82,47.87,4800.0,35.555,35.5698,35.5327,35.5698,4800.0
2011-06-14 15:50:00,47.86,47.89,47.82,47.89,15400.0,35.5624,35.5847,35.5327,35.5847,15400.0
2011-06-15 09:30:00,47.15,47.22,47.1,47.22,14300.0,35.0348,35.0869,34.9977,35.0869,14300.0
2011-06-15 09:40:00,47.2,47.2,47.15,47.15,400.0,35.072,35.072,35.0348,35.0348,400.0
2011-06-15 09:50:00,47.29,47.34,47.27,47.27,3900.0,35.1389,35.176,35.124,35.124,3900.0
2011-06-15 10:00:00,47.25,47.31,47.24,47.31,3000.0,35.1092,35.1537,35.1017,35.1537,3000.0
2011-06-15 10:10:00,47.29,47.29,47.26,47.26,200.0,35.1389,35.1389,35.1166,35.1166,200.0
2011-06-15 10:20:00,47.28,47.28,47.21,47.25,12100.0,35.1314,35.1314,35.0794,35.1092,12100.0
2011-06-15 10:30:00,47.25,47.25,47.2,47.2,900.0,35.1092,35.1092,35.072,35.072,900.0
2011-06-15 10:40:00,47.22,47.29,47.19,47.28,76000.0,35.0869,35.1389,35.0646,35.1314,76000.0
2011-06-15 10:50:00,47.28,47.29,47.27,47.27,15100.0,35.1314,35.1389,35.124,35.124,15100.0
2011-06-15 11:00:00,47.28,47.31,47.23,47.23,3800.0,35.1314,35.1537,35.0943,35.0943,3800.0
2011-06-15 11:10:00,47.23,47.25,47.19,47.24,17400.0,35.0943,35.1092,35.0646,35.1017,17400.0
2011-06-15 11:20:00,47.26,47.26,47.15,47.15,1700.0,35.1166,35.1166,35.0348,35.0348,1700.0
2011-06-15 11:30:00,47.13,47.16,46.99,46.99,7900.0,35.02,35.0423,34.916,34.916,7900.0
2011-06-15 11:40:00,47.0,47.01,46.91,46.93,16500.0,34.9234,34.9308,34.8565,34.8714,16500.0
2011-06-15 11:50:00,46.89,46.91,46.81,46.91,11000.0,34.8417,34.8565,34.7822,34.8565,11000.0
2011-06-15 12:00:00,46.88,46.92,46.88,46.88,4500.0,34.8342,34.8639,34.8342,34.8342,4500.0
2011-06-15 12:10:00,46.89,46.89,46.75,46.75,6000.0,34.8417,34.8417,34.7376,34.7376,6000.0
2011-06-15 12:20:00,46.77,46.77,46.61,46.66,8900.0,34.7525,34.7525,34.6336,34.6708,8900.0
2011-06-15 12:30:00,46.74,46.77,46.74,46.77,600.0,34.7302,34.7525,34.7302,34.7525,600.0
2011-06-15 12:40:00,46.78,46.78,46.74,46.74,1700.0,34.7599,34.7599,34.7302,34.7302,1700.0
2011-06-15 12:50:00,46.78,46.8,46.71,46.71,700.0,34.7599,34.7748,34.7079,34.7079,700.0
2011-06-15 13:00:00,46.71,46.73,46.68,46.69,1000.0,34.7079,34.7228,34.6856,34.693,1000.0
2011-06-15 13:10:00,46.64,46.66,46.61,46.61,700.0,34.6559,34.6708,34.6336,34.6336,700.0
2011-06-15 13:20:00,46.6,46.67,46.6,46.67,3200.0,34.6262,34.6782,34.6262,34.6782,3200.0
2011-06-15 13:30:00,46.64,46.67,46.63,46.63,3900.0,34.6559,34.6782,34.6485,34.6485,3900.0
2011-06-15 13:40:00,46.62,46.63,46.61,46.61,500.0,34.641,34.6485,34.6336,34.6336,500.0
2011-06-15 13:50:00,46.63,46.65,46.58,46.65,3200.0,34.6485,34.6633,34.6113,34.6633,3200.0
2011-06-15 14:00:00,46.65,46.79,46.65,46.76,46500.0,34.6633,34.7673,34.6633,34.7451,46500.0
2011-06-15 14:10:00,46.74,46.75,46.69,46.69,11300.0,34.7302,34.7376,34.693,34.693,11300.0
2011-06-15 14:20:00,46.65,46.68,46.59,46.6,12700.0,34.6633,34.6856,34.6187,34.6262,12700.0
2011-06-15 14:30:00,46.64,46.7,46.64,46.7,800.0,34.6559,34.7005,34.6559,34.7005,800.0
2011-06-15 14:40:00,46.67,46.73,46.63,46.73,7500.0,34.6782,34.7228,34.6485,34.7228,7500.0
2011-06-15 14:50:00,46.64,46.7,46.64,46.7,1100.0,34.6559,34.7005,34.6559,34.7005,1100.0
2011-06-15 15:00:00,46.63,46.63,46.58,46.58,600.0,34.6485,34.6485,34.6113,34.6113,600.0
2011-06-15 15:10:00,46.54,46.59,46.54,46.58,2100.0,34.5816,34.6187,34.5816,34.6113,2100.0
2011-06-15 15:20:00,46.57,46.7,46.57,46.66,29000.0,34.6039,34.7005,34.6039,34.6708,29000.0
2011-06-15 15:30:00,46.66,46.67,46.61,46.64,24100.0,34.6708,34.6782,34.6336,34.6559,24100.0
2011-06-15 15:40:00,46.64,46.72,46.64,46.71,11600.0,34.6559,34.7153,34.6559,34.7079,11600.0
2011-06-15 15:50:00,46.72,46.76,46.69,46.76,91200.0,34.7153,34.7451,34.693,34.7451,91200.0
2011-06-16 09:30:00,46.55,46.69,46.5,46.69,16100.0,34.589,34.693,34.5519,34.693,16100.0
2011-06-16 09:40:00,46.72,46.72,46.63,46.7,23300.0,34.7153,34.7153,34.6485,34.7005,23300.0
2011-06-16 09:50:00,46.68,46.72,46.63,46.63,6800.0,34.6856,34.7153,34.6485,34.6485,6800.0
2011-06-16 10:00:00,46.5,46.6,46.45,46.6,5300.0,34.5519,34.6262,34.5147,34.6262,5300.0
2011-06-16 10:10:00,46.61,46.76,46.61,46.73,5600.0,34.6336,34.7451,34.6336,34.7228,5600.0
2011-06-16 10:20:00,46.75,46.75,46.7,46.7,5900.0,34.7376,34.7376,34.7005,34.7005,5900.0
2011-06-16 10:30:00,46.66,46.79,46.64,46.79,3600.0,34.6708,34.7673,34.6559,34.7673,3600.0
2011-06-16 10:40:00,46.86,46.86,46.82,46.83,4800.0,34.8194,34.8194,34.7896,34.7971,4800.0
2011-06-16 10:50:00,46.78,46.8,46.72,46.76,7600.0,34.7599,34.7748,34.7153,34.7451,7600.0
2011-06-16 11:00:00,46.75,46.76,46.66,46.66,7900.0,34.7376,34.7451,34.6708,34.6708,7900.0
2011-06-16 11:10:00,46.67,46.8,46.66,46.8,2300.0,34.6782,34.7748,34.6708,34.7748,2300.0
2011-06-16 11:20:00,46.83,46.85,46.77,46.77,900.0,34.7971,34.8119,34.7525,34.7525,900.0
2011-06-16 11:30:00,46.82,46.89,46.8,46.81,5800.0,34.7896,34.8417,34.7748,34.7822,5800.0
2011-06-16 11:40:00,46.81,46.81,46.79,46.79,300.0,34.7822,34.7822,34.7673,34.7673,300.0
2011-06-16 11:50:00,46.75,46.75,46.74,46.74,1100.0,34.7376,34.7376,34.7302,34.7302,1100.0
2011-06-16 12:00:00,46.79,46.79,46.77,46.77,8400.0,34.7673,34.7673,34.7525,34.7525,8400.0
2011-06-16 12:10:00,46.75,46.75,46.71,46.73,1200.0,34.7376,34.7376,34.7079,34.7228,1200.0
2011-06-16 12:20:00,46.73,46.78,46.73,46.78,2900.0,34.7228,34.7599,34.7228,34.7599,2900.0
2011-06-16 12:30:00,46.8,46.8,46.76,46.76,1700.0,34.7748,34.7748,34.7451,34.7451,1700.0
2011-06-16 12:40:00,46.78,46.78,46.77,46.78,3500.0,34.7599,34.7599,34.7525,34.7599,3500.0
2011-06-16 12:50:00,46.77,46.78,46.72,46.72,2200.0,34.7525,34.7599,34.7153,34.7153,2200.0
2011-06-16 13:00:00,46.71,46.71,46.71,46.71,1200.0,34.7079,34.7079,34.7079,34.7079,1200.0
2011-06-16 13:10:00,46.71,46.77,46.71,46.77,1800.0,34.7079,34.7525,34.7079,34.7525,1800.0
2011-06-16 13:20:00,46.77,46.77,46.7,46.72,21700.0,34.7525,34.7525,34.7005,34.7153,21700.0
2011-06-16 13:30:00,46.7,46.7,46.6,46.6,1700.0,34.7005,34.7005,34.6262,34.6262,1700.0
2011-06-16 13:40:00,46.6,46.6,46.56,46.58,21600.0,34.6262,34.6262,34.5964,34.6113,21600.0
2011-06-16 13:50:00,46.58,46.58,46.5,46.5,16200.0,34.6113,34.6113,34.5519,34.5519,16200.0
2011-06-16 14:00:00,46.5,46.51,46.47,46.51,10400.0,34.5519,34.5593,34.5296,34.5593,10400.0
2011-06-16 14:10:00,46.5,46.5,46.42,46.42,5900.0,34.5519,34.5519,34.4924,34.4924,5900.0
2011-06-16 14:20:00,46.42,46.42,46.42,46.42,0.0,34.4924,34.4924,34.4924,34.4924,0.0
2011-06-16 14:30:00,46.45,46.45,46.36,46.36,1900.0,34.5147,34.5147,34.4478,34.4478,1900.0
2011-06-16 14:40:00,46.34,46.35,46.3,46.3,1800.0,34.433,34.4404,34.4033,34.4033,1800.0
2011-06-16 14:50:00,46.29,46.29,46.29,46.29,200.0,34.3958,34.3958,34.3958,34.3958,200.0
2011-06-16 15:00:00,46.41,46.46,46.39,46.46,600.0,34.485,34.5221,34.4701,34.5221,600.0
2011-06-16 15:10:00,46.48,46.5,46.47,46.49,7200.0,34.537,34.5519,34.5296,34.5444,7200.0
2011-06-16 15:20:00,46.52,46.54,46.48,46.54,800.0,34.5667,34.5816,34.537,34.5816,800.0
2011-06-16 15:30:00,46.58,46.59,46.56,46.56,1100.0,34.6113,34.6187,34.5964,34.5964,1100.0
2011-06-16 15:40:00,46.61,46.63,46.59,46.6,5500.0,34.6336,34.6485,34.6187,34.6262,5500.0
2011-06-16 15:50:00,46.6,46.66,46.58,46.65,12000.0,34.6262,34.6708,34.6113,34.6633,12000.0
2011-06-17 09:30:00,47.21,47.21,47.02,47.03,27400.0,35.0794,35.0794,34.9383,34.9457,27400.0
2011-06-17 09:40:00,47.02,47.06,47.02,47.06,500.0,34.9383,34.968,34.9383,34.968,500.0
2011-06-17 09:50:00,47.04,47.06,46.98,47.05,7600.0,34.9531,34.968,34.9085,34.9605,7600.0
2011-06-17 10:00:00,47.1,47.15,47.08,47.15,9100.0,34.9977,35.0348,34.9828,35.0348,9100.0
2011-06-17 10:10:00,47.08,47.08,47.01,47.02,167900.0,34.9828,34.9828,34.9308,34.9383,167900.0
2011-06-17 10:20:00,47.0,47.0,46.87,46.87,19100.0,34.9234,34.9234,34.8268,34.8268,19100.0
2011-06-17 10:30:00,46.93,47.0,46.92,47.0,15300.0,34.8714,34.9234,34.8639,34.9234,15300.0
2011-06-17 10:40:00,47.0,47.05,46.96,47.05,10800.0,34.9234,34.9605,34.8937,34.9605,10800.0
2011-06-17 10:50:00,47.05,47.05,47.0,47.0,20000.0,34.9605,34.9605,34.9234,34.9234,20000.0
2011-06-17 11:00:00,46.99,46.99,46.89,46.91,12000.0,34.916,34.916,34.8417,34.8565,12000.0
2011-06-17 11:10:00,46.98,46.99,46.98,46.99,4000.0,34.9085,34.916,34.9085,34.916,4000.0
2011-06-17 11:20:00,47.01,47.04,47.01,47.02,600.0,34.9308,34.9531,34.9308,34.9383,600.0
2011-06-17 11:30:00,47.01,47.01,46.95,46.97,800.0,34.9308,34.9308,34.8862,34.9011,800.0
2011-06-17 11:40:00,46.94,46.99,46.93,46.99,7700.0,34.8788,34.916,34.8714,34.916,7700.0
2011-06-17 11:50:00,47.0,47.0,46.95,46.98,5800.0,34.9234,34.9234,34.8862,34.9085,5800.0
2011-06-17 12:00:00,47.03,47.03,46.96,46.96,8100.0,34.9457,34.9457,34.8937,34.8937,8100.0
2011-06-17 12:10:00,47.0,47.0,46.92,46.92,9300.0,34.9234,34.9234,34.8639,34.8639,9300.0
2011-06-17 12:20:00,46.88,46.91,46.88,46.91,6500.0,34.8342,34.8565,34.8342,34.8565,6500.0
2011-06-17 12:30:00,46.93,46.93,46.88,46.9,1600.0,34.8714,34.8714,34.8342,34.8491,1600.0
2011-06-17 12:40:00,46.87,46.87,46.87,46.87,700.0,34.8268,34.8268,34.8268,34.8268,700.0
2011-06-17 12:50:00,46.86,46.86,46.8,46.8,99400.0,34.8194,34.8194,34.7748,34.7748,99400.0
2011-06-17 13:00:00,46.8,46.8,46.78,46.78,5100.0,34.7748,34.7748,34.7599,34.7599,5100.0
2011-06-17 13:10:00,46.74,46.74,46.74,46.74,100.0,34.7302,34.7302,34.7302,34.7302,100.0
2011-06-17 13:20:00,46.78,46.8,46.78,46.79,1000.0,34.7599,34.7748,34.7599,34.7673,1000.0
2011-06-17 13:30:00,46.79,46.82,46.79,46.82,1200.0,34.7673,34.7896,34.7673,34.7896,1200.0
2011-06-17 13:40:00,46.85,46.85,46.83,46.83,10400.0,34.8119,34.8119,34.7971,34.7971,10400.0
2011-06-17 13:50:00,46.8,46.8,46.78,46.79,24300.0,34.7748,34.7748,34.7599,34.7673,24300.0
2011-06-17 14:00:00,46.78,46.8,46.78,46.8,23800.0,34.7599,34.7748,34.7599,34.7748,23800.0
2011-06-17 14:10:00,46.8,46.84,46.79,46.84,8200.0,34.7748,34.8045,34.7673,34.8045,8200.0
2011-06-17 14:20:00,46.92,46.95,46.92,46.95,700.0,34.8639,34.8862,34.8639,34.8862,700.0
2011-06-17 14:30:00,46.97,46.97,46.87,46.87,3800.0,34.9011,34.9011,34.8268,34.8268,3800.0
2011-06-17 14:40:00,46.9,46.9,46.82,46.84,35300.0,34.8491,34.8491,34.7896,34.8045,35300.0
2011-06-17 14:50:00,46.84,46.89,46.84,46.86,24400.0,34.8045,34.8417,34.8045,34.8194,24400.0
2011-06-17 15:00:00,46.87,46.88,46.84,46.86,1100.0,34.8268,34.8342,34.8045,34.8194,1100.0
2011-06-17 15:10:00,46.82,46.82,46.65,46.65,1800.0,34.7896,34.7896,34.6633,34.6633,1800.0
2011-06-17 15:20:00,46.72,46.75,46.69,46.75,4500.0,34.7153,34.7376,34.693,34.7376,4500.0
2011-06-17 15:30:00,46.77,46.77,46.77,46.77,200.0,34.7525,34.7525,34.7525,34.7525,200.0
2011-06-17 15:40:00,46.81,46.88,46.8,46.86,1900.0,34.7822,34.8342,34.7748,34.8194,1900.0
2011-06-17 15:50:00,46.85,46.88,46.76,46.76,7800.0,34.8119,34.8342,34.7451,34.7451,7800.0
2011-06-20 09:30:00,46.73,46.73,46.49,46.6,30700.0,34.7228,34.7228,34.5444,34.6262,30700.0
2011-06-20 09:40:00,46.6,46.73,46.59,46.72,9000.0,34.6262,34.7228,34.6187,34.7153,9000.0
2011-06-20 09:50:00,46.73,46.8,46.73,46.76,5900.0,34.7228,34.7748,34.7228,34.7451,5900.0
2011-06-20 10:00:00,46.75,46.81,46.68,46.68,9700.0,34.7376,34.7822,34.6856,34.6856,9700.0
2011-06-20 10:10:00,46.68,46.73,46.63,46.68,9100.0,34.6856,34.7228,34.6485,34.6856,9100.0
2011-06-20 10:20:00,46.69,46.79,46.66,46.74,60200.0,34.693,34.7673,34.6708,34.7302,60200.0
2011-06-20 10:30:00,46.74,46.83,46.74,46.82,8600.0,34.7302,34.7971,34.7302,34.7896,8600.0
2011-06-20 10:40:00,46.81,46.91,46.81,46.88,6700.0,34.7822,34.8565,34.7822,34.8342,6700.0
2011-06-20 10:50:00,46.88,46.88,46.79,46.79,11600.0,34.8342,34.8342,34.7673,34.7673,11600.0
2011-06-20 11:00:00,46.84,46.84,46.75,46.75,10100.0,34.8045,34.8045,34.7376,34.7376,10100.0
2011-06-20 11:10:00,46.76,46.83,46.76,46.78,5900.0,34.7451,34.7971,34.7451,34.7599,5900.0
2011-06-20 11:20:00,46.81,46.89,46.81,46.88,8700.0,34.7822,34.8417,34.7822,34.8342,8700.0
2011-06-20 11:30:00,46.9,46.92,46.85,46.87,9600.0,34.8491,34.8639,34.8119,34.8268,9600.0
2011-06-20 11:40:00,46.86,46.93,46.86,46.93,2900.0,34.8194,34.8714,34.8194,34.8714,2900.0
2011-06-20 11:50:00,46.93,46.96,46.91,46.93,3700.0,34.8714,34.8937,34.8565,34.8714,3700.0
2011-06-20 12:00:00,46.95,46.96,46.89,46.89,2900.0,34.8862,34.8937,34.8417,34.8417,2900.0
2011-06-20 12:10:00,46.91,46.93,46.89,46.9,4400.0,34.8565,34.8714,34.8417,34.8491,4400.0
2011-06-20 12:20:00,46.9,46.92,46.89,46.92,5000.0,34.8491,34.8639,34.8417,34.8639,5000.0
2011-06-20 12:30:00,46.92,46.95,46.9,46.9,2500.0,34.8639,34.8862,34.8491,34.8491,2500.0
2011-06-20 12:40:00,46.9,46.94,46.9,46.92,3400.0,34.8491,34.8788,34.8491,34.8639,3400.0
2011-06-20 12:50:00,46.92,46.92,46.89,46.89,3200.0,34.8639,34.8639,34.8417,34.8417,3200.0
2011-06-20 13:00:00,46.9,46.9,46.84,46.86,4100.0,34.8491,34.8491,34.8045,34.8194,4100.0
2011-06-20 13:10:00,46.86,46.89,46.84,46.88,13300.0,34.8194,34.8417,34.8045,34.8342,13300.0
2011-06-20 13:20:00,46.88,46.89,46.85,46.88,2500.0,34.8342,34.8417,34.8119,34.8342,2500.0
2011-06-20 13:30:00,46.89,46.91,46.84,46.86,11800.0,34.8417,34.8565,34.8045,34.8194,11800.0
2011-06-20 13:40:00,46.88,46.88,46.84,46.85,2500.0,34.8342,34.8342,34.8045,34.8119,2500.0
2011-06-20 13:50:00,46.84,46.85,46.84,46.84,2700.0,34.8045,34.8119,34.8045,34.8045,2700.0
2011-06-20 14:00:00,46.84,46.87,46.84,46.86,3400.0,34.8045,34.8268,34.8045,34.8194,3400.0
2011-06-20 14:10:00,46.86,46.86,46.84,46.85,2900.0,34.8194,34.8194,34.8045,34.8119,2900.0
2011-06-20 14:20:00,46.84,46.85,46.84,46.85,3400.0,34.8045,34.8119,34.8045,34.8119,3400.0
2011-06-20 14:30:00,46.84,46.9,46.84,46.89,6600.0,34.8045,34.8491,34.8045,34.8417,6600.0
2011-06-20 14:40:00,46.87,46.94,46.86,46.88,2800.0,34.8268,34.8788,34.8194,34.8342,2800.0
2011-06-20 14:50:00,46.88,46.9,46.86,46.88,3300.0,34.8342,34.8491,34.8194,34.8342,3300.0
2011-06-20 15:00:00,46.89,46.89,46.85,46.85,4800.0,34.8417,34.8417,34.8119,34.8119,4800.0
2011-06-20 15:10:00,46.86,46.86,46.77,46.82,8300.0,34.8194,34.8194,34.7525,34.7896,8300.0
2011-06-20 15:20:00,46.78,46.79,46.75,46.75,4500.0,34.7599,34.7673,34.7376,34.7376,4500.0
2011-06-20 15:30:00,46.76,46.93,46.76,46.91,70000.0,34.7451,34.8714,34.7451,34.8565,70000.0
2011-06-20 15:40:00,46.91,46.95,46.88,46.89,11000.0,34.8565,34.8862,34.8342,34.8417,11000.0
2011-06-20 15:50:00,46.91,46.92,46.86,46.88,17200.0,34.8565,34.8639,34.8194,34.8342,17200.0
2011-06-21 09:30:00,47.28,47.28,47.25,47.26,4800.0,35.1314,35.1314,35.1092,35.1166,4800.0
2011-06-21 09:40:00,47.3,47.3,47.25,47.26,4400.0,35.1463,35.1463,35.1092,35.1166,4400.0
2011-06-21 09:50:00,47.29,47.34,47.29,47.34,600.0,35.1389,35.176,35.1389,35.176,600.0
2011-06-21 10:00:00,47.36,47.44,47.36,47.43,1500.0,35.1909,35.2503,35.1909,35.2429,1500.0
2011-06-21 10:10:00,47.43,47.49,47.39,47.49,5000.0,35.2429,35.2875,35.2132,35.2875,5000.0
2011-06-21 10:20:00,47.47,47.5,47.47,47.5,200.0,35.2726,35.2949,35.2726,35.2949,200.0
2011-06-21 10:30:00,47.5,47.5,47.46,47.49,1700.0,35.2949,35.2949,35.2652,35.2875,1700.0
2011-06-21 10:40:00,47.51,47.58,47.51,47.58,10600.0,35.3023,35.3544,35.3023,35.3544,10600.0
2011-06-21 10:50:00,47.56,47.56,47.54,47.54,2600.0,35.3395,35.3395,35.3246,35.3246,2600.0
2011-06-21 11:00:00,47.57,47.57,47.57,47.57,100.0,35.3469,35.3469,35.3469,35.3469,100.0
2011-06-21 11:10:00,47.61,47.61,47.6,47.61,2200.0,35.3767,35.3767,35.3692,35.3767,2200.0
2011-06-21 11:20:00,47.63,47.69,47.62,47.68,10500.0,35.3915,35.4361,35.3841,35.4287,10500.0
2011-06-21 11:30:00,47.7,47.74,47.7,47.74,500.0,35.4435,35.4732,35.4435,35.4732,500.0
2011-06-21 11:40:00,47.72,47.72,47.67,47.71,4100.0,35.4584,35.4584,35.4212,35.451,4100.0
2011-06-21 11:50:00,47.7,47.7,47.63,47.63,2000.0,35.4435,35.4435,35.3915,35.3915,2000.0
2011-06-21 12:00:00,47.66,47.69,47.66,47.69,20700.0,35.4138,35.4361,35.4138,35.4361,20700.0
2011-06-21 12:10:00,47.7,47.72,47.64,47.72,2500.0,35.4435,35.4584,35.3989,35.4584,2500.0
2011-06-21 12:20:00,47.75,47.75,47.68,47.68,5300.0,35.4807,35.4807,35.4287,35.4287,5300.0
2011-06-21 12:30:00,47.7,47.7,47.7,47.7,200.0,35.4435,35.4435,35.4435,35.4435,200.0
2011-06-21 12:40:00,47.69,47.71,47.69,47.7,33200.0,35.4361,35.451,35.4361,35.4435,33200.0
2011-06-21 12:50:00,47.7,47.72,47.7,47.72,3200.0,35.4435,35.4584,35.4435,35.4584,3200.0
2011-06-21 13:00:00,47.71,47.71,47.7,47.7,400.0,35.451,35.451,35.4435,35.4435,400.0
2011-06-21 13:10:00,47.66,47.66,47.62,47.62,2300.0,35.4138,35.4138,35.3841,35.3841,2300.0
2011-06-21 13:20:00,47.62,47.62,47.62,47.62,0.0,35.3841,35.3841,35.3841,35.3841,0.0
2011-06-21 13:30:00,47.65,47.66,47.63,47.63,500.0,35.4064,35.4138,35.3915,35.3915,500.0
2011-06-21 13:40:00,47.63,47.64,47.63,47.63,600.0,35.3915,35.3989,35.3915,35.3915,600.0
2011-06-21 13:50:00,47.65,47.65,47.65,47.65,100.0,35.4064,35.4064,35.4064,35.4064,100.0
2011-06-21 14:00:00,47.68,47.69,47.67,47.68,400.0,35.4287,35.4361,35.4212,35.4287,400.0
2011-06-21 14:10:00,47.7,47.73,47.7,47.71,1200.0,35.4435,35.4658,35.4435,35.451,1200.0
2011-06-21 14:20:00,47.73,47.75,47.72,47.75,1100.0,35.4658,35.4807,35.4584,35.4807,1100.0
2011-06-21 14:30:00,47.74,47.85,47.74,47.83,2200.0,35.4732,35.555,35.4732,35.5401,2200.0
2011-06-21 14:40:00,47.85,47.85,47.8,47.82,2900.0,35.555,35.555,35.5178,35.5327,2900.0
2011-06-21 14:50:00,47.82,47.84,47.82,47.84,1500.0,35.5327,35.5476,35.5327,35.5476,1500.0
2011-06-21 15:00:00,47.84,47.84,47.81,47.83,1600.0,35.5476,35.5476,35.5253,35.5401,1600.0
2011-06-21 15:10:00,47.82,47.82,47.79,47.8,2800.0,35.5327,35.5327,35.5104,35.5178,2800.0
2011-06-21 15:20:00,47.79,47.8,47.75,47.75,4300.0,35.5104,35.5178,35.4807,35.4807,4300.0
2011-06-21 15:30:00,47.74,47.76,47.7,47.75,7500.0,35.4732,35.4881,35.4435,35.4807,7500.0
2011-06-21 15:40:00,47.73,47.8,47.71,47.8,7500.0,35.4658,35.5178,35.451,35.5178,7500.0
2011-06-21 15:50:00,47.78,47.82,47.74,47.75,60500.0,35.503,35.5327,35.4732,35.4807,60500.0
2011-06-22 09:30:00,47.12,47.12,47.0,47.03,54900.0,35.4328,35.4328,35.3426,35.3652,54900.0
2011-06-22 09:40:00,47.09,47.17,47.08,47.17,21700.0,35.4103,35.4704,35.4028,35.4704,21700.0
2011-06-22 09:50:00,47.18,47.2,47.13,47.18,25100.0,35.478,35.493,35.4404,35.478,25100.0
2011-06-22 10:00:00,47.18,47.23,47.17,47.19,33300.0,35.478,35.5156,35.4704,35.4855,33300.0
2011-06-22 10:10:00,47.18,47.18,47.09,47.12,21700.0,35.478,35.478,35.4103,35.4328,21700.0
2011-06-22 10:20:00,47.11,47.18,47.06,47.15,15900.0,35.4253,35.478,35.3877,35.4554,15900.0
2011-06-22 10:30:00,47.16,47.25,47.16,47.2,17400.0,35.4629,35.5306,35.4629,35.493,17400.0
2011-06-22 10:40:00,47.22,47.22,47.17,47.22,12300.0,35.508,35.508,35.4704,35.508,12300.0
2011-06-22 10:50:00,47.22,47.31,47.19,47.29,14700.0,35.508,35.5757,35.4855,35.5607,14700.0
2011-06-22 11:00:00,47.27,47.29,47.25,47.28,8600.0,35.5456,35.5607,35.5306,35.5532,8600.0
2011-06-22 11:10:00,47.26,47.26,47.22,47.25,21600.0,35.5381,35.5381,35.508,35.5306,21600.0
2011-06-22 11:20:00,47.26,47.27,47.22,47.24,15100.0,35.5381,35.5456,35.508,35.5231,15100.0
2011-06-22 11:30:00,47.24,47.25,47.21,47.23,4400.0,35.5231,35.5306,35.5005,35.5156,4400.0
2011-06-22 11:40:00,47.23,47.23,47.15,47.18,8000.0,35.5156,35.5156,35.4554,35.478,8000.0
2011-06-22 11:50:00,47.18,47.21,47.16,47.18,2500.0,35.478,35.5005,35.4629,35.478,2500.0
2011-06-22 12:00:00,47.17,47.17,47.11,47.15,16300.0,35.4704,35.4704,35.4253,35.4554,16300.0
2011-06-22 12:10:00,47.16,47.21,47.16,47.18,9000.0,35.4629,35.5005,35.4629,35.478,9000.0
2011-06-22 12:20:00,47.19,47.2,47.15,47.16,4600.0,35.4855,35.493,35.4554,35.4629,4600.0
2011-06-22 12:30:00,47.19,47.21,47.09,47.15,12500.0,35.4855,35.5005,35.4103,35.4554,12500.0
2011-06-22 12:40:00,47.16,47.23,47.13,47.21,10100.0,35.4629,35.5156,35.4404,35.5005,10100.0
2011-06-22 12:50:00,47.23,47.25,47.18,47.21,17200.0,35.5156,35.5306,35.478,35.5005,17200.0
2011-06-22 13:00:00,47.21,47.21,47.19,47.19,1600.0,35.5005,35.5005,35.4855,35.4855,1600.0
2011-06-22 13:10:00,47.19,47.22,47.19,47.2,1100.0,35.4855,35.508,35.4855,35.493,1100.0
2011-06-22 13:20:00,47.2,47.25,47.19,47.2,17700.0,35.493,35.5306,35.4855,35.493,17700.0
2011-06-22 13:30:00,47.22,47.22,47.2,47.2,8700.0,35.508,35.508,35.493,35.493,8700.0
2011-06-22 13:40:00,47.2,47.2,47.19,47.2,1400.0,35.493,35.493,35.4855,35.493,1400.0
2011-06-22 13:50:00,47.2,47.2,47.2,47.2,2700.0,35.493,35.493,35.493,35.493,2700.0
2011-06-22 14:00:00,47.2,47.21,47.14,47.2,3800.0,35.493,35.5005,35.4479,35.493,3800.0
2011-06-22 14:10:00,47.19,47.23,47.19,47.19,1700.0,35.4855,35.5156,35.4855,35.4855,1700.0
2011-06-22 14:20:00,47.18,47.26,47.15,47.15,12000.0,35.478,35.5381,35.4554,35.4554,12000.0
2011-06-22 14:30:00,47.16,47.17,47.12,47.12,2300.0,35.4629,35.4704,35.4328,35.4328,2300.0
2011-06-22 14:40:00,47.13,47.13,47.07,47.09,7000.0,35.4404,35.4404,35.3952,35.4103,7000.0
2011-06-22 14:50:00,47.09,47.11,47.0,47.02,10900.0,35.4103,35.4253,35.3426,35.3576,10900.0
2011-06-22 15:00:00,47.02,47.08,47.02,47.08,5400.0,35.3576,35.4028,35.3576,35.4028,5400.0
2011-06-22 15:10:00,47.06,47.09,47.02,47.05,3800.0,35.3877,35.4103,35.3576,35.3802,3800.0
2011-06-22 15:20:00,47.07,47.08,47.02,47.04,5100.0,35.3952,35.4028,35.3576,35.3727,5100.0
2011-06-22 15:30:00,47.02,47.02,46.94,46.96,5200.0,35.3576,35.3576,35.2975,35.3125,5200.0
2011-06-22 15:40:00,46.96,46.96,46.89,46.91,3700.0,35.3125,35.3125,35.2599,35.2749,3700.0
2011-06-22 15:50:00,46.91,46.93,46.84,46.84,5600.0,35.2749,35.29,35.2223,35.2223,5600.0
2011-06-23 09:30:00,46.16,46.16,45.9,45.99,68600.0,34.711,34.711,34.5154,34.5831,68600.0
2011-06-23 09:40:00,46.01,46.01,45.91,45.95,5800.0,34.5982,34.5982,34.523,34.553,5800.0
2011-06-23 09:50:00,45.95,45.95,45.81,45.91,5300.0,34.553,34.553,34.4478,34.523,5300.0
2011-06-23 10:00:00,45.92,46.01,45.92,46.01,12600.0,34.5305,34.5982,34.5305,34.5982,12600.0
2011-06-23 10:10:00,46.05,46.05,45.94,45.94,4000.0,34.6282,34.6282,34.5455,34.5455,4000.0
2011-06-23 10:20:00,45.96,45.96,45.83,45.94,7000.0,34.5606,34.5606,34.4628,34.5455,7000.0
2011-06-23 10:30:00,45.96,45.96,45.86,45.91,1400.0,34.5606,34.5606,34.4854,34.523,1400.0
2011-06-23 10:40:00,45.94,45.94,45.8,45.8,700.0,34.5455,34.5455,34.4402,34.4402,700.0
2011-06-23 10:50:00,45.82,45.84,45.8,45.84,7300.0,34.4553,34.4703,34.4402,34.4703,7300.0
2011-06-23 11:00:00,45.92,45.93,45.89,45.93,1300.0,34.5305,34.538,34.5079,34.538,1300.0
2011-06-23 11:10:00,45.92,45.92,45.83,45.87,3300.0,34.5305,34.5305,34.4628,34.4929,3300.0
2011-06-23 11:20:00,45.87,45.98,45.87,45.97,5100.0,34.4929,34.5756,34.4929,34.5681,5100.0
2011-06-23 11:30:00,45.95,46.0,45.94,45.97,1000.0,34.553,34.5906,34.5455,34.5681,1000.0
2011-06-23 11:40:00,45.97,46.0,45.94,45.95,1800.0,34.5681,34.5906,34.5455,34.553,1800.0
2011-06-23 11:50:00,45.95,45.99,45.94,45.98,5600.0,34.553,34.5831,34.5455,34.5756,5600.0
2011-06-23 12:00:00,46.0,46.07,46.0,46.04,800.0,34.5906,34.6433,34.5906,34.6207,800.0
2011-06-23 12:10:00,46.04,46.06,45.99,46.01,800.0,34.6207,34.6358,34.5831,34.5982,800.0
2011-06-23 12:20:00,46.0,46.01,45.93,45.93,600.0,34.5906,34.5982,34.538,34.538,600.0
2011-06-23 12:30:00,45.94,45.96,45.93,45.96,800.0,34.5455,34.5606,34.538,34.5606,800.0
2011-06-23 12:40:00,46.02,46.04,46.01,46.02,1600.0,34.6057,34.6207,34.5982,34.6057,1600.0
2011-06-23 12:50:00,46.05,46.11,46.05,46.11,3100.0,34.6282,34.6734,34.6282,34.6734,3100.0
2011-06-23 13:00:00,46.09,46.18,46.07,46.14,2900.0,34.6583,34.726,34.6433,34.6959,2900.0
2011-06-23 13:10:00,46.15,46.17,46.11,46.11,3500.0,34.7034,34.7185,34.6734,34.6734,3500.0
2011-06-23 13:20:00,46.1,46.18,46.1,46.16,1500.0,34.6658,34.726,34.6658,34.711,1500.0
2011-06-23 13:30:00,46.14,46.22,46.14,46.18,600.0,34.6959,34.7561,34.6959,34.726,600.0
2011-06-23 13:40:00,46.16,46.16,46.14,46.14,1400.0,34.711,34.711,34.6959,34.6959,1400.0
2011-06-23 13:50:00,46.13,46.13,46.07,46.12,1900.0,34.6884,34.6884,34.6433,34.6809,1900.0
2011-06-23 14:00:00,46.12,46.12,46.03,46.03,700.0,34.6809,34.6809,34.6132,34.6132,700.0
2011-06-23 14:10:00,46.07,46.11,46.01,46.02,11800.0,34.6433,34.6734,34.5982,34.6057,11800.0
2011-06-23 14:20:00,46.02,46.06,46.01,46.04,2500.0,34.6057,34.6358,34.5982,34.6207,2500.0
2011-06-23 14:30:00,46.04,46.06,45.98,45.98,1200.0,34.6207,34.6358,34.5756,34.5756,1200.0
2011-06-23 14:40:00,45.97,45.98,45.95,45.95,2500.0,34.5681,34.5756,34.553,34.553,2500.0
2011-06-23 14:50:00,45.95,46.32,45.95,46.32,7500.0,34.553,34.8313,34.553,34.8313,7500.0
2011-06-23 15:00:00,46.34,46.41,46.2,46.39,2700.0,34.8463,34.8989,34.741,34.8839,2700.0
2011-06-23 15:10:00,46.34,46.49,46.34,46.46,1700.0,34.8463,34.9591,34.8463,34.9365,1700.0
2011-06-23 15:20:00,46.41,46.46,46.39,46.39,7900.0,34.8989,34.9365,34.8839,34.8839,7900.0
2011-06-23 15:30:00,46.36,46.38,46.25,46.29,2300.0,34.8613,34.8764,34.7786,34.8087,2300.0
2011-06-23 15:40:00,46.29,46.43,46.29,46.43,1300.0,34.8087,34.914,34.8087,34.914,1300.0
2011-06-23 15:50:00,46.44,46.54,46.44,46.53,4300.0,34.9215,34.9967,34.9215,34.9892,4300.0
2011-06-24 09:30:00,46.73,46.73,46.51,46.55,17800.0,35.1396,35.1396,34.9741,35.0042,17800.0
2011-06-24 09:40:00,46.62,46.62,46.44,46.45,21000.0,35.0569,35.0569,34.9215,34.929,21000.0
2011-06-24 09:50:00,46.45,46.49,46.41,46.49,1500.0,34.929,34.9591,34.8989,34.9591,1500.0
2011-06-24 10:00:00,46.48,46.48,46.36,46.36,1800.0,34.9516,34.9516,34.8613,34.8613,1800.0
2011-06-24 10:10:00,46.35,46.35,46.19,46.22,11300.0,34.8538,34.8538,34.7335,34.7561,11300.0
2011-06-24 10:20:00,46.25,46.25,46.2,46.2,700.0,34.7786,34.7786,34.741,34.741,700.0
2011-06-24 10:30:00,46.21,46.31,46.21,46.29,9600.0,34.7486,34.8237,34.7486,34.8087,9600.0
2011-06-24 10:40:00,46.3,46.3,46.14,46.15,3600.0,34.8162,34.8162,34.6959,34.7034,3600.0
2011-06-24 10:50:00,46.14,46.15,46.12,46.12,800.0,34.6959,34.7034,34.6809,34.6809,800.0
2011-06-24 11:00:00,46.19,46.21,46.14,46.14,25500.0,34.7335,34.7486,34.6959,34.6959,25500.0
2011-06-24 11:10:00,46.13,46.2,46.13,46.2,6600.0,34.6884,34.741,34.6884,34.741,6600.0
2011-06-24 11:20:00,46.2,46.29,46.2,46.25,53400.0,34.741,34.8087,34.741,34.7786,53400.0
2011-06-24 11:30:00,46.23,46.28,46.23,46.28,6000.0,34.7636,34.8012,34.7636,34.8012,6000.0
2011-06-24 11:40:00,46.27,46.37,46.25,46.36,10100.0,34.7937,34.8689,34.7786,34.8613,10100.0
2011-06-24 11:50:00,46.3,46.3,46.26,46.27,18100.0,34.8162,34.8162,34.7862,34.7937,18100.0
2011-06-24 12:00:00,46.27,46.27,46.24,46.26,25600.0,34.7937,34.7937,34.7711,34.7862,25600.0
2011-06-24 12:10:00,46.23,46.25,46.22,46.23,5400.0,34.7636,34.7786,34.7561,34.7636,5400.0
2011-06-24 12:20:00,46.23,46.23,46.23,46.23,0.0,34.7636,34.7636,34.7636,34.7636,0.0
2011-06-24 12:30:00,46.29,46.29,46.24,46.24,12300.0,34.8087,34.8087,34.7711,34.7711,12300.0
2011-06-24 12:40:00,46.27,46.27,46.27,46.27,300.0,34.7937,34.7937,34.7937,34.7937,300.0
2011-06-24 12:50:00,46.18,46.18,46.15,46.16,6300.0,34.726,34.726,34.7034,34.711,6300.0
2011-06-24 13:00:00,46.12,46.13,46.12,46.13,2900.0,34.6809,34.6884,34.6809,34.6884,2900.0
2011-06-24 13:10:00,46.13,46.13,46.13,46.13,0.0,34.6884,34.6884,34.6884,34.6884,0.0
2011-06-24 13:20:00,46.13,46.13,46.12,46.12,500.0,34.6884,34.6884,34.6809,34.6809,500.0
2011-06-24 13:30:00,46.19,46.27,46.19,46.27,3200.0,34.7335,34.7937,34.7335,34.7937,3200.0
2011-06-24 13:40:00,46.3,46.3,46.3,46.3,400.0,34.8162,34.8162,34.8162,34.8162,400.0
2011-06-24 13:50:00,46.24,46.24,46.24,46.24,700.0,34.7711,34.7711,34.7711,34.7711,700.0
2011-06-24 14:00:00,46.2,46.2,46.14,46.14,6200.0,34.741,34.741,34.6959,34.6959,6200.0
2011-06-24 14:10:00,46.14,46.18,46.14,46.18,200.0,34.6959,34.726,34.6959,34.726,200.0
2011-06-24 14:20:00,46.18,46.18,46.18,46.18,0.0,34.726,34.726,34.726,34.726,0.0
2011-06-24 14:30:00,46.21,46.22,46.21,46.22,300.0,34.7486,34.7561,34.7486,34.7561,300.0
2011-06-24 14:40:00,46.22,46.22,46.22,46.22,0.0,34.7561,34.7561,34.7561,34.7561,0.0
2011-06-24 14:50:00,46.16,46.18,46.15,46.16,14000.0,34.711,34.726,34.7034,34.711,14000.0
2011-06-24 15:00:00,46.17,46.18,46.12,46.12,3100.0,34.7185,34.726,34.6809,34.6809,3100.0
2011-06-24 15:10:00,46.13,46.14,46.13,46.13,500.0,34.6884,34.6959,34.6884,34.6884,500.0
2011-06-24 15:20:00,46.1,46.1,46.07,46.07,6600.0,34.6658,34.6658,34.6433,34.6433,6600.0
2011-06-24 15:30:00,46.09,46.15,46.08,46.1,9600.0,34.6583,34.7034,34.6508,34.6658,9600.0
2011-06-24 15:40:00,46.1,46.12,46.05,46.05,18400.0,34.6658,34.6809,34.6282,34.6282,18400.0
2011-06-24 15:50:00,46.07,46.12,46.06,46.11,4000.0,34.6433,34.6809,34.6358,34.6734,4000.0
2011-06-27 09:30:00,46.19,46.19,46.0,46.04,15900.0,34.7335,34.7335,34.5906,34.6207,15900.0
2011-06-27 09:40:00,46.01,46.18,46.01,46.18,1000.0,34.5982,34.726,34.5982,34.726,1000.0
2011-06-27 09:50:00,46.18,46.27,46.18,46.23,400.0,34.726,34.7937,34.726,34.7636,400.0
2011-06-27 10:00:00,46.24,46.26,46.21,46.23,1400.0,34.7711,34.7862,34.7486,34.7636,1400.0
2011-06-27 10:10:00,46.19,46.3,46.19,46.3,1100.0,34.7335,34.8162,34.7335,34.8162,1100.0
2011-06-27 10:20:00,46.36,46.39,46.35,46.37,600.0,34.8613,34.8839,34.8538,34.8689,600.0
2011-06-27 10:30:00,46.45,46.45,46.36,46.37,600.0,34.929,34.929,34.8613,34.8689,600.0
2011-06-27 10:40:00,46.36,46.47,46.35,46.44,27600.0,34.8613,34.9441,34.8538,34.9215,27600.0
2011-06-27 10:50:00,46.44,46.45,46.42,46.43,13800.0,34.9215,34.929,34.9065,34.914,13800.0
2011-06-27 11:00:00,46.44,46.47,46.37,46.37,14500.0,34.9215,34.9441,34.8689,34.8689,14500.0
2011-06-27 11:10:00,46.36,46.39,46.31,46.33,1800.0,34.8613,34.8839,34.8237,34.8388,1800.0
2011-06-27 11:20:00,46.32,46.36,46.32,46.36,500.0,34.8313,34.8613,34.8313,34.8613,500.0
2011-06-27 11:30:00,46.34,46.38,46.32,46.38,3800.0,34.8463,34.8764,34.8313,34.8764,3800.0
2011-06-27 11:40:00,46.37,46.4,46.35,46.38,1100.0,34.8689,34.8914,34.8538,34.8764,1100.0
2011-06-27 11:50:00,46.42,46.45,46.39,46.43,5600.0,34.9065,34.929,34.8839,34.914,5600.0
2011-06-27 12:00:00,46.44,46.46,46.41,46.45,1900.0,34.9215,34.9365,34.8989,34.929,1900.0
2011-06-27 12:10:00,46.42,46.47,46.4,46.43,2200.0,34.9065,34.9441,34.8914,34.914,2200.0
2011-06-27 12:20:00,46.39,46.4,46.37,46.4,400.0,34.8839,34.8914,34.8689,34.8914,400.0
2011-06-27 12:30:00,46.38,46.42,46.38,46.39,1100.0,34.8764,34.9065,34.8764,34.8839,1100.0
2011-06-27 12:40:00,46.39,46.41,46.38,46.4,1000.0,34.8839,34.8989,34.8764,34.8914,1000.0
2011-06-27 12:50:00,46.4,46.4,46.38,46.39,1100.0,34.8914,34.8914,34.8764,34.8839,1100.0
2011-06-27 13:00:00,46.42,46.44,46.41,46.41,300.0,34.9065,34.9215,34.8989,34.8989,300.0
2011-06-27 13:10:00,46.4,46.45,46.4,46.45,500.0,34.8914,34.929,34.8914,34.929,500.0
2011-06-27 13:20:00,46.46,46.47,46.35,46.35,16600.0,34.9365,34.9441,34.8538,34.8538,16600.0
2011-06-27 13:30:00,46.35,46.38,46.35,46.38,700.0,34.8538,34.8764,34.8538,34.8764,700.0
2011-06-27 13:40:00,46.35,46.37,46.35,46.37,1600.0,34.8538,34.8689,34.8538,34.8689,1600.0
2011-06-27 13:50:00,46.4,46.42,46.39,46.39,600.0,34.8914,34.9065,34.8839,34.8839,600.0
2011-06-27 14:00:00,46.42,46.54,46.42,46.54,500.0,34.9065,34.9967,34.9065,34.9967,500.0
2011-06-27 14:10:00,46.55,46.62,46.55,46.57,17000.0,35.0042,35.0569,35.0042,35.0193,17000.0
2011-06-27 14:20:00,46.56,46.59,46.55,46.59,1800.0,35.0117,35.0343,35.0042,35.0343,1800.0
2011-06-27 14:30:00,46.58,46.62,46.58,46.62,2100.0,35.0268,35.0569,35.0268,35.0569,2100.0
2011-06-27 14:40:00,46.63,46.64,46.62,46.63,600.0,35.0644,35.0719,35.0569,35.0644,600.0
2011-06-27 14:50:00,46.62,46.62,46.57,46.57,16300.0,35.0569,35.0569,35.0193,35.0193,16300.0
2011-06-27 15:00:00,46.58,46.62,46.58,46.61,13400.0,35.0268,35.0569,35.0268,35.0493,13400.0
2011-06-27 15:10:00,46.6,46.6,46.56,46.58,1300.0,35.0418,35.0418,35.0117,35.0268,1300.0
2011-06-27 15:20:00,46.6,46.62,46.58,46.58,14400.0,35.0418,35.0569,35.0268,35.0268,14400.0
2011-06-27 15:30:00,46.6,46.6,46.59,46.59,1100.0,35.0418,35.0418,35.0343,35.0343,1100.0
2011-06-27 15:40:00,46.57,46.57,46.53,46.54,2300.0,35.0193,35.0193,34.9892,34.9967,2300.0
2011-06-27 15:50:00,46.54,46.56,46.49,46.49,2400.0,34.9967,35.0117,34.9591,34.9591,2400.0
2011-06-28 09:30:00,46.57,46.69,46.53,46.69,9000.0,35.0193,35.1095,34.9892,35.1095,9000.0
2011-06-28 09:40:00,46.69,46.69,46.69,46.69,0.0,35.1095,35.1095,35.1095,35.1095,0.0
2011-06-28 09:50:00,46.76,46.77,46.71,46.72,12300.0,35.1621,35.1697,35.1245,35.1321,12300.0
2011-06-28 10:00:00,46.76,46.86,46.69,46.8,21600.0,35.1621,35.2373,35.1095,35.1922,21600.0
2011-06-28 10:10:00,46.83,46.96,46.83,46.9,8800.0,35.2148,35.3125,35.2148,35.2674,8800.0
2011-06-28 10:20:00,46.89,46.94,46.89,46.94,1900.0,35.2599,35.2975,35.2599,35.2975,1900.0
2011-06-28 10:30:00,47.04,47.04,46.98,46.98,1200.0,35.3727,35.3727,35.3276,35.3276,1200.0
2011-06-28 10:40:00,46.98,46.98,46.98,46.98,100.0,35.3276,35.3276,35.3276,35.3276,100.0
2011-06-28 10:50:00,46.95,46.96,46.9,46.9,16000.0,35.305,35.3125,35.2674,35.2674,16000.0
2011-06-28 11:00:00,46.87,46.91,46.84,46.87,17300.0,35.2449,35.2749,35.2223,35.2449,17300.0
2011-06-28 11:10:00,46.87,46.88,46.85,46.88,2700.0,35.2449,35.2524,35.2298,35.2524,2700.0
2011-06-28 11:20:00,46.88,46.88,46.83,46.84,57400.0,35.2524,35.2524,35.2148,35.2223,57400.0
2011-06-28 11:30:00,46.85,46.85,46.83,46.84,6700.0,35.2298,35.2298,35.2148,35.2223,6700.0
2011-06-28 11:40:00,46.83,46.88,46.83,46.86,58900.0,35.2148,35.2524,35.2148,35.2373,58900.0
2011-06-28 11:50:00,46.87,46.87,46.83,46.85,3800.0,35.2449,35.2449,35.2148,35.2298,3800.0
2011-06-28 12:00:00,46.88,46.88,46.88,46.88,100.0,35.2524,35.2524,35.2524,35.2524,100.0
2011-06-28 12:10:00,46.91,46.92,46.88,46.88,7500.0,35.2749,35.2825,35.2524,35.2524,7500.0
2011-06-28 12:20:00,46.91,46.91,46.87,46.9,1100.0,35.2749,35.2749,35.2449,35.2674,1100.0
2011-06-28 12:30:00,46.89,46.9,46.89,46.9,400.0,35.2599,35.2674,35.2599,35.2674,400.0
2011-06-28 12:40:00,46.9,46.93,46.9,46.93,300.0,35.2674,35.29,35.2674,35.29,300.0
2011-06-28 12:50:00,46.93,46.93,46.93,46.93,0.0,35.29,35.29,35.29,35.29,0.0
2011-06-28 13:00:00,46.93,46.93,46.88,46.89,2200.0,35.29,35.29,35.2524,35.2599,2200.0
2011-06-28 13:10:00,46.94,46.94,46.92,46.92,700.0,35.2975,35.2975,35.2825,35.2825,700.0
2011-06-28 13:20:00,46.92,46.92,46.92,46.92,0.0,35.2825,35.2825,35.2825,35.2825,0.0
2011-06-28 13:30:00,46.88,46.88,46.87,46.88,9700.0,35.2524,35.2524,35.2449,35.2524,9700.0
2011-06-28 13:40:00,46.88,46.88,46.86,46.86,200.0,35.2524,35.2524,35.2373,35.2373,200.0
2011-06-28 13:50:00,46.91,46.91,46.9,46.9,19800.0,35.2749,35.2749,35.2674,35.2674,19800.0
2011-06-28 14:00:00,46.91,46.91,46.9,46.91,400.0,35.2749,35.2749,35.2674,35.2749,400.0
2011-06-28 14:10:00,46.94,46.95,46.92,46.92,600.0,35.2975,35.305,35.2825,35.2825,600.0
2011-06-28 14:20:00,46.96,46.96,46.96,46.96,100.0,35.3125,35.3125,35.3125,35.3125,100.0
2011-06-28 14:30:00,47.0,47.02,47.0,47.01,1000.0,35.3426,35.3576,35.3426,35.3501,1000.0
2011-06-28 14:40:00,46.98,46.98,46.98,46.98,5800.0,35.3276,35.3276,35.3276,35.3276,5800.0
2011-06-28 14:50:00,47.0,47.0,46.96,47.0,8000.0,35.3426,35.3426,35.3125,35.3426,8000.0
2011-06-28 15:00:00,46.99,46.99,46.98,46.98,3300.0,35.3351,35.3351,35.3276,35.3276,3300.0
2011-06-28 15:10:00,46.96,46.97,46.94,46.94,600.0,35.3125,35.32,35.2975,35.2975,600.0
2011-06-28 15:20:00,46.96,46.97,46.93,46.93,2900.0,35.3125,35.32,35.29,35.29,2900.0
2011-06-28 15:30:00,46.97,46.97,46.91,46.93,15400.0,35.32,35.32,35.2749,35.29,15400.0
2011-06-28 15:40:00,46.93,47.03,46.92,47.01,23500.0,35.29,35.3652,35.2825,35.3501,23500.0
2011-06-28 15:50:00,47.0,47.05,46.99,47.01,31000.0,35.3426,35.3802,35.3351,35.3501,31000.0
2011-06-29 09:30:00,47.52,47.52,47.3,47.34,25200.0,35.7336,35.7336,35.5682,35.5983,25200.0
2011-06-29 09:40:00,47.35,47.35,47.26,47.29,15600.0,35.6058,35.6058,35.5381,35.5607,15600.0
2011-06-29 09:50:00,47.28,47.33,47.24,47.3,2800.0,35.5532,35.5908,35.5231,35.5682,2800.0
2011-06-29 10:00:00,47.38,47.42,47.15,47.16,14200.0,35.6284,35.6584,35.4554,35.4629,14200.0
2011-06-29 10:10:00,47.24,47.34,47.24,47.34,3400.0,35.5231,35.5983,35.5231,35.5983,3400.0
2011-06-29 10:20:00,47.35,47.35,47.27,47.35,12700.0,35.6058,35.6058,35.5456,35.6058,12700.0
2011-06-29 10:30:00,47.35,47.37,47.34,47.37,3900.0,35.6058,35.6208,35.5983,35.6208,3900.0
2011-06-29 10:40:00,47.37,47.44,47.37,47.44,2200.0,35.6208,35.6735,35.6208,35.6735,2200.0
2011-06-29 10:50:00,47.42,47.49,47.4,47.49,16100.0,35.6584,35.7111,35.6434,35.7111,16100.0
2011-06-29 11:00:00,47.48,47.59,47.47,47.59,2900.0,35.7036,35.7863,35.696,35.7863,2900.0
2011-06-29 11:10:00,47.56,47.63,47.54,47.6,8200.0,35.7637,35.8163,35.7487,35.7938,8200.0
2011-06-29 11:20:00,47.6,47.63,47.59,47.6,3300.0,35.7938,35.8163,35.7863,35.7938,3300.0
2011-06-29 11:30:00,47.63,47.65,47.56,47.56,4200.0,35.8163,35.8314,35.7637,35.7637,4200.0
2011-06-29 11:40:00,47.57,47.6,47.55,47.55,19500.0,35.7712,35.7938,35.7562,35.7562,19500.0
2011-06-29 11:50:00,47.59,47.64,47.58,47.64,17700.0,35.7863,35.8239,35.7788,35.8239,17700.0
2011-06-29 12:00:00,47.64,47.66,47.62,47.65,12400.0,35.8239,35.8389,35.8088,35.8314,12400.0
2011-06-29 12:10:00,47.65,47.65,47.65,47.65,200.0,35.8314,35.8314,35.8314,35.8314,200.0
2011-06-29 12:20:00,47.64,47.64,47.6,47.6,7800.0,35.8239,35.8239,35.7938,35.7938,7800.0
2011-06-29 12:30:00,47.64,47.67,47.61,47.61,16600.0,35.8239,35.8464,35.8013,35.8013,16600.0
2011-06-29 12:40:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 12:50:00,47.61,47.61,47.61,47.61,0.0,35.8013,35.8013,35.8013,35.8013,0.0
2011-06-29 13:00:00,47.63,47.63,47.63,47.63,300.0,35.8163,35.8163,35.8163,35.8163,300.0
2011-06-29 13:10:00,47.7,47.7,47.7,47.7,200.0,35.869,35.869,35.869,35.869,200.0
2011-06-29 13:20:00,47.69,47.7,47.69,47.7,1900.0,35.8615,35.869,35.8615,35.869,1900.0
2011-06-29 13:30:00,47.68,47.68,47.68,47.68,600.0,35.8539,35.8539,35.8539,35.8539,600.0
2011-06-29 13:40:00,47.72,47.72,47.7,47.7,6200.0,35.884,35.884,35.869,35.869,6200.0
2011-06-29 13:50:00,47.71,47.71,47.67,47.67,2100.0,35.8765,35.8765,35.8464,35.8464,2100.0
2011-06-29 14:00:00,47.64,47.64,47.61,47.63,6100.0,35.8239,35.8239,35.8013,35.8163,6100.0
2011-06-29 14:10:00,47.6,47.6,47.56,47.6,3900.0,35.7938,35.7938,35.7637,35.7938,3900.0
2011-06-29 14:20:00,47.58,47.6,47.49,47.54,4400.0,35.7788,35.7938,35.7111,35.7487,4400.0
2011-06-29 14:30:00,47.55,47.58,47.48,47.56,41300.0,35.7562,35.7788,35.7036,35.7637,41300.0
2011-06-29 14:40:00,47.51,47.54,47.39,47.42,122600.0,35.7261,35.7487,35.6359,35.6584,122600.0
2011-06-29 14:50:00,47.46,47.51,47.45,47.51,7800.0,35.6885,35.7261,35.681,35.7261,7800.0
2011-06-29 15:00:00,47.53,47.53,47.49,47.49,3000.0,35.7412,35.7412,35.7111,35.7111,3000.0
2011-06-29 15:10:00,47.52,47.55,47.51,47.52,5700.0,35.7336,35.7562,35.7261,35.7336,5700.0
2011-06-29 15:20:00,47.51,47.59,47.51,47.58,17600.0,35.7261,35.7863,35.7261,35.7788,17600.0
2011-06-29 15:30:00,47.56,47.65,47.56,47.65,18400.0,35.7637,35.8314,35.7637,35.8314,18400.0
2011-06-29 15:40:00,47.65,47.65,47.56,47.6,25300.0,35.8314,35.8314,35.7637,35.7938,25300.0
2011-06-29 15:50:00,47.6,47.71,47.59,47.69,105900.0,35.7938,35.8765,35.7863,35.8615,105900.0
2011-06-30 09:30:00,47.93,47.93,47.81,47.85,5200.0,36.0419,36.0419,35.9517,35.9818,5200.0
2011-06-30 09:40:00,47.84,48.07,47.8,48.07,4200.0,35.9743,36.1472,35.9442,36.1472,4200.0
2011-06-30 09:50:00,48.05,48.05,47.93,47.93,7600.0,36.1322,36.1322,36.0419,36.0419,7600.0
2011-06-30 10:00:00,48.01,48.1,48.01,48.05,44500.0,36.1021,36.1698,36.1021,36.1322,44500.0
2011-06-30 10:10:00,48.11,48.11,48.04,48.07,26500.0,36.1773,36.1773,36.1247,36.1472,26500.0
2011-06-30 10:20:00,48.16,48.2,48.11,48.16,9500.0,36.2149,36.245,36.1773,36.2149,9500.0
2011-06-30 10:30:00,48.19,48.19,48.13,48.19,12200.0,36.2375,36.2375,36.1923,36.2375,12200.0
2011-06-30 10:40:00,48.17,48.18,48.11,48.14,192600.0,36.2224,36.2299,36.1773,36.1999,192600.0
2011-06-30 10:50:00,48.13,48.16,48.11,48.14,3000.0,36.1923,36.2149,36.1773,36.1999,3000.0
2011-06-30 11:00:00,48.16,48.24,48.16,48.23,25600.0,36.2149,36.2751,36.2149,36.2675,25600.0
2011-06-30 11:10:00,48.2,48.23,48.19,48.23,12300.0,36.245,36.2675,36.2375,36.2675,12300.0
2011-06-30 11:20:00,48.2,48.22,48.2,48.22,9400.0,36.245,36.26,36.245,36.26,9400.0
2011-06-30 11:30:00,48.2,48.29,48.2,48.24,9100.0,36.245,36.3126,36.245,36.2751,9100.0
2011-06-30 11:40:00,48.25,48.28,48.21,48.21,7000.0,36.2826,36.3051,36.2525,36.2525,7000.0
2011-06-30 11:50:00,48.25,48.28,48.25,48.25,4100.0,36.2826,36.3051,36.2826,36.2826,4100.0
2011-06-30 12:00:00,48.25,48.29,48.25,48.25,9600.0,36.2826,36.3126,36.2826,36.2826,9600.0
2011-06-30 12:10:00,48.27,48.29,48.27,48.28,10200.0,36.2976,36.3126,36.2976,36.3051,10200.0
2011-06-30 12:20:00,48.28,48.28,48.25,48.25,1200.0,36.3051,36.3051,36.2826,36.2826,1200.0
2011-06-30 12:30:00,48.28,48.28,48.23,48.23,2300.0,36.3051,36.3051,36.2675,36.2675,2300.0
2011-06-30 12:40:00,48.23,48.23,48.23,48.23,300.0,36.2675,36.2675,36.2675,36.2675,300.0
2011-06-30 12:50:00,48.24,48.26,48.24,48.25,4100.0,36.2751,36.2901,36.2751,36.2826,4100.0
2011-06-30 13:00:00,48.24,48.26,48.22,48.22,1000.0,36.2751,36.2901,36.26,36.26,1000.0
2011-06-30 13:10:00,48.26,48.26,48.2,48.2,1600.0,36.2901,36.2901,36.245,36.245,1600.0
2011-06-30 13:20:00,48.19,48.21,48.12,48.16,2400.0,36.2375,36.2525,36.1848,36.2149,2400.0
2011-06-30 13:30:00,48.17,48.2,48.12,48.13,6300.0,36.2224,36.245,36.1848,36.1923,6300.0
2011-06-30 13:40:00,48.13,48.2,48.12,48.17,17000.0,36.1923,36.245,36.1848,36.2224,17000.0
2011-06-30 13:50:00,48.17,48.2,48.16,48.17,8900.0,36.2224,36.245,36.2149,36.2224,8900.0
2011-06-30 14:00:00,48.17,48.2,48.17,48.19,10500.0,36.2224,36.245,36.2224,36.2375,10500.0
2011-06-30 14:10:00,48.19,48.19,48.16,48.17,7600.0,36.2375,36.2375,36.2149,36.2224,7600.0
2011-06-30 14:20:00,48.17,48.18,48.15,48.16,7700.0,36.2224,36.2299,36.2074,36.2149,7700.0
2011-06-30 14:30:00,48.15,48.19,48.14,48.17,8600.0,36.2074,36.2375,36.1999,36.2224,8600.0
2011-06-30 14:40:00,48.19,48.19,48.14,48.14,8200.0,36.2375,36.2375,36.1999,36.1999,8200.0
2011-06-30 14:50:00,48.13,48.2,48.13,48.18,26900.0,36.1923,36.245,36.1923,36.2299,26900.0
2011-06-30 15:00:00,48.15,48.18,48.15,48.15,9900.0,36.2074,36.2299,36.2074,36.2074,9900.0
2011-06-30 15:10:00,48.15,48.17,48.1,48.16,15000.0,36.2074,36.2224,36.1698,36.2149,15000.0
2011-06-30 15:20:00,48.17,48.2,48.13,48.16,22300.0,36.2224,36.245,36.1923,36.2149,22300.0
2011-06-30 15:30:00,48.16,48.25,48.16,48.25,84300.0,36.2149,36.2826,36.2149,36.2826,84300.0
2011-06-30 15:40:00,48.25,48.28,48.24,48.25,20700.0,36.2826,36.3051,36.2751,36.2826,20700.0
2011-06-30 15:50:00,48.25,48.3,48.25,48.25,10200.0,36.2826,36.3202,36.2826,36.2826,10200.0
2011-07-01 09:30:00,48.26,48.26,48.09,48.1,13800.0,36.2901,36.2901,36.1623,36.1698,13800.0
2011-07-01 09:40:00,48.13,48.17,48.1,48.17,14500.0,36.1923,36.2224,36.1698,36.2224,14500.0
2011-07-01 09:50:00,48.14,48.25,48.14,48.22,43900.0,36.1999,36.2826,36.1999,36.26,43900.0
2011-07-01 10:00:00,48.24,48.47,48.24,48.43,16100.0,36.2751,36.448,36.2751,36.4179,16100.0
2011-07-01 10:10:00,48.44,48.5,48.44,48.48,14500.0,36.4254,36.4706,36.4254,36.4555,14500.0
2011-07-01 10:20:00,48.47,48.6,48.47,48.58,17900.0,36.448,36.5458,36.448,36.5307,17900.0
2011-07-01 10:30:00,48.57,48.67,48.57,48.65,15100.0,36.5232,36.5984,36.5232,36.5834,15100.0
2011-07-01 10:40:00,48.67,48.67,48.59,48.59,6400.0,36.5984,36.5984,36.5382,36.5382,6400.0
2011-07-01 10:50:00,48.58,48.61,48.54,48.54,7800.0,36.5307,36.5533,36.5006,36.5006,7800.0
2011-07-01 11:00:00,48.55,48.55,48.52,48.54,600.0,36.5082,36.5082,36.4856,36.5006,600.0
2011-07-01 11:10:00,48.55,48.62,48.55,48.62,1300.0,36.5082,36.5608,36.5082,36.5608,1300.0
2011-07-01 11:20:00,48.62,48.62,48.62,48.62,100.0,36.5608,36.5608,36.5608,36.5608,100.0
2011-07-01 11:30:00,48.62,48.62,48.62,48.62,0.0,36.5608,36.5608,36.5608,36.5608,0.0
2011-07-01 11:40:00,48.61,48.64,48.59,48.63,16700.0,36.5533,36.5758,36.5382,36.5683,16700.0
2011-07-01 11:50:00,48.6,48.64,48.6,48.64,13800.0,36.5458,36.5758,36.5458,36.5758,13800.0
2011-07-01 12:00:00,48.61,48.65,48.61,48.64,6300.0,36.5533,36.5834,36.5533,36.5758,6300.0
2011-07-01 12:10:00,48.66,48.67,48.66,48.66,15000.0,36.5909,36.5984,36.5909,36.5909,15000.0
2011-07-01 12:20:00,48.65,48.7,48.61,48.7,16300.0,36.5834,36.621,36.5533,36.621,16300.0
2011-07-01 12:30:00,48.68,48.69,48.65,48.68,14000.0,36.6059,36.6134,36.5834,36.6059,14000.0
2011-07-01 12:40:00,48.68,48.68,48.66,48.66,6600.0,36.6059,36.6059,36.5909,36.5909,6600.0
2011-07-01 12:50:00,48.66,48.69,48.66,48.69,6900.0,36.5909,36.6134,36.5909,36.6134,6900.0
2011-07-01 13:00:00,48.68,48.74,48.68,48.74,500.0,36.6059,36.651,36.6059,36.651,500.0
2011-07-01 13:10:00,48.74,48.74,48.73,48.74,900.0,36.651,36.651,36.6435,36.651,900.0
2011-07-01 13:20:00,48.73,48.75,48.73,48.75,16700.0,36.6435,36.6586,36.6435,36.6586,16700.0
2011-07-01 13:30:00,48.75,48.77,48.73,48.77,1600.0,36.6586,36.6736,36.6435,36.6736,1600.0
2011-07-01 13:40:00,48.78,48.78,48.76,48.78,12100.0,36.6811,36.6811,36.6661,36.6811,12100.0
2011-07-01 13:50:00,48.78,48.79,48.78,48.78,600.0,36.6811,36.6886,36.6811,36.6811,600.0
2011-07-01 14:00:00,48.77,48.78,48.75,48.76,2600.0,36.6736,36.6811,36.6586,36.6661,2600.0
2011-07-01 14:10:00,48.76,48.79,48.75,48.77,23700.0,36.6661,36.6886,36.6586,36.6736,23700.0
2011-07-01 14:20:00,48.77,48.81,48.76,48.77,34900.0,36.6736,36.7037,36.6661,36.6736,34900.0
2011-07-01 14:30:00,48.79,48.84,48.79,48.82,15600.0,36.6886,36.7262,36.6886,36.7112,15600.0
2011-07-01 14:40:00,48.83,48.85,48.82,48.85,4200.0,36.7187,36.7338,36.7112,36.7338,4200.0
2011-07-01 14:50:00,48.85,48.87,48.83,48.87,28900.0,36.7338,36.7488,36.7187,36.7488,28900.0
2011-07-01 15:00:00,48.89,48.9,48.86,48.87,3700.0,36.7638,36.7714,36.7413,36.7488,3700.0
2011-07-01 15:10:00,48.87,48.89,48.85,48.86,29900.0,36.7488,36.7638,36.7338,36.7413,29900.0
2011-07-01 15:20:00,48.86,48.87,48.83,48.85,10400.0,36.7413,36.7488,36.7187,36.7338,10400.0
2011-07-01 15:30:00,48.85,48.87,48.84,48.86,9300.0,36.7338,36.7488,36.7262,36.7413,9300.0
2011-07-01 15:40:00,48.88,48.94,48.88,48.93,3800.0,36.7563,36.8014,36.7563,36.7939,3800.0
2011-07-01 15:50:00,48.94,48.94,48.87,48.89,27400.0,36.8014,36.8014,36.7488,36.7638,27400.0
2011-07-05 09:30:00,48.85,48.85,48.72,48.72,20500.0,36.7338,36.7338,36.636,36.636,20500.0
2011-07-05 09:40:00,48.75,48.77,48.74,48.76,3300.0,36.6586,36.6736,36.651,36.6661,3300.0
2011-07-05 09:50:00,48.72,48.75,48.71,48.71,1600.0,36.636,36.6586,36.6285,36.6285,1600.0
2011-07-05 10:00:00,48.73,48.82,48.72,48.79,6100.0,36.6435,36.7112,36.636,36.6886,6100.0
2011-07-05 10:10:00,48.82,48.84,48.71,48.71,3700.0,36.7112,36.7262,36.6285,36.6285,3700.0
2011-07-05 10:20:00,48.74,48.75,48.69,48.72,6100.0,36.651,36.6586,36.6134,36.636,6100.0
2011-07-05 10:30:00,48.74,48.75,48.69,48.75,9100.0,36.651,36.6586,36.6134,36.6586,9100.0
2011-07-05 10:40:00,48.73,48.77,48.71,48.73,23200.0,36.6435,36.6736,36.6285,36.6435,23200.0
2011-07-05 10:50:00,48.74,48.76,48.69,48.71,8100.0,36.651,36.6661,36.6134,36.6285,8100.0
2011-07-05 11:00:00,48.7,48.77,48.6,48.62,77300.0,36.621,36.6736,36.5458,36.5608,77300.0
2011-07-05 11:10:00,48.61,48.7,48.61,48.69,25800.0,36.5533,36.621,36.5533,36.6134,25800.0
2011-07-05 11:20:00,48.69,48.71,48.68,48.7,3500.0,36.6134,36.6285,36.6059,36.621,3500.0
2011-07-05 11:30:00,48.69,48.7,48.69,48.69,12600.0,36.6134,36.621,36.6134,36.6134,12600.0
2011-07-05 11:40:00,48.69,48.71,48.69,48.71,16700.0,36.6134,36.6285,36.6134,36.6285,16700.0
2011-07-05 11:50:00,48.71,48.71,48.71,48.71,3100.0,36.6285,36.6285,36.6285,36.6285,3100.0
2011-07-05 12:00:00,48.72,48.76,48.71,48.76,2900.0,36.636,36.6661,36.6285,36.6661,2900.0
2011-07-05 12:10:00,48.76,48.77,48.75,48.75,4300.0,36.6661,36.6736,36.6586,36.6586,4300.0
2011-07-05 12:20:00,48.76,48.76,48.74,48.76,3000.0,36.6661,36.6661,36.651,36.6661,3000.0
2011-07-05 12:30:00,48.76,48.78,48.76,48.77,4400.0,36.6661,36.6811,36.6661,36.6736,4400.0
2011-07-05 12:40:00,48.79,48.81,48.76,48.76,2400.0,36.6886,36.7037,36.6661,36.6661,2400.0
2011-07-05 12:50:00,48.75,48.79,48.75,48.79,2200.0,36.6586,36.6886,36.6586,36.6886,2200.0
2011-07-05 13:00:00,48.79,48.82,48.78,48.82,8200.0,36.6886,36.7112,36.6811,36.7112,8200.0
2011-07-05 13:10:00,48.82,48.83,48.81,48.82,6300.0,36.7112,36.7187,36.7037,36.7112,6300.0
2011-07-05 13:20:00,48.81,48.84,48.81,48.83,2500.0,36.7037,36.7262,36.7037,36.7187,2500.0
2011-07-05 13:30:00,48.85,48.85,48.84,48.85,4600.0,36.7338,36.7338,36.7262,36.7338,4600.0
2011-07-05 13:40:00,48.85,48.9,48.85,48.89,7800.0,36.7338,36.7714,36.7338,36.7638,7800.0
2011-07-05 13:50:00,48.89,48.92,48.89,48.92,15100.0,36.7638,36.7864,36.7638,36.7864,15100.0
2011-07-05 14:00:00,48.9,48.9,48.77,48.77,4600.0,36.7714,36.7714,36.6736,36.6736,4600.0
2011-07-05 14:10:00,48.78,48.82,48.73,48.73,4800.0,36.6811,36.7112,36.6435,36.6435,4800.0
2011-07-05 14:20:00,48.72,48.72,48.62,48.64,5600.0,36.636,36.636,36.5608,36.5758,5600.0
2011-07-05 14:30:00,48.64,48.74,48.63,48.74,5100.0,36.5758,36.651,36.5683,36.651,5100.0
2011-07-05 14:40:00,48.73,48.75,48.71,48.74,6300.0,36.6435,36.6586,36.6285,36.651,6300.0
2011-07-05 14:50:00,48.75,48.75,48.7,48.73,6700.0,36.6586,36.6586,36.621,36.6435,6700.0
2011-07-05 15:00:00,48.72,48.78,48.71,48.78,2500.0,36.636,36.6811,36.6285,36.6811,2500.0
2011-07-05 15:10:00,48.78,48.78,48.73,48.75,3200.0,36.6811,36.6811,36.6435,36.6586,3200.0
2011-07-05 15:20:00,48.75,48.83,48.74,48.81,4700.0,36.6586,36.7187,36.651,36.7037,4700.0
2011-07-05 15:30:00,48.83,48.83,48.78,48.79,8000.0,36.7187,36.7187,36.6811,36.6886,8000.0
2011-07-05 15:40:00,48.77,48.78,48.71,48.71,9000.0,36.6736,36.6811,36.6285,36.6285,9000.0
2011-07-05 15:50:00,48.73,48.77,48.7,48.77,24900.0,36.6435,36.6736,36.621,36.6736,24900.0
2011-07-06 09:30:00,48.59,48.59,48.36,48.51,19100.0,36.5382,36.5382,36.3653,36.4781,19100.0
2011-07-06 09:40:00,48.51,48.51,48.46,48.5,7400.0,36.4781,36.4781,36.4405,36.4706,7400.0
2011-07-06 09:50:00,48.55,48.55,48.48,48.48,11100.0,36.5082,36.5082,36.4555,36.4555,11100.0
2011-07-06 10:00:00,48.5,48.5,48.37,48.4,11700.0,36.4706,36.4706,36.3728,36.3954,11700.0
2011-07-06 10:10:00,48.42,48.42,48.32,48.32,8300.0,36.4104,36.4104,36.3352,36.3352,8300.0
2011-07-06 10:20:00,48.29,48.38,48.28,48.38,7900.0,36.3126,36.3803,36.3051,36.3803,7900.0
2011-07-06 10:30:00,48.38,48.46,48.38,48.46,500.0,36.3803,36.4405,36.3803,36.4405,500.0
2011-07-06 10:40:00,48.46,48.46,48.41,48.42,1700.0,36.4405,36.4405,36.4029,36.4104,1700.0
2011-07-06 10:50:00,48.44,48.49,48.44,48.46,1700.0,36.4254,36.463,36.4254,36.4405,1700.0
2011-07-06 11:00:00,48.45,48.47,48.41,48.41,3100.0,36.433,36.448,36.4029,36.4029,3100.0
2011-07-06 11:10:00,48.43,48.5,48.42,48.5,19900.0,36.4179,36.4706,36.4104,36.4706,19900.0
2011-07-06 11:20:00,48.5,48.53,48.49,48.53,800.0,36.4706,36.4931,36.463,36.4931,800.0
2011-07-06 11:30:00,48.51,48.59,48.51,48.59,4200.0,36.4781,36.5382,36.4781,36.5382,4200.0
2011-07-06 11:40:00,48.57,48.63,48.56,48.56,2800.0,36.5232,36.5683,36.5157,36.5157,2800.0
2011-07-06 11:50:00,48.6,48.61,48.59,48.6,500.0,36.5458,36.5533,36.5382,36.5458,500.0
2011-07-06 12:00:00,48.6,48.6,48.6,48.6,100.0,36.5458,36.5458,36.5458,36.5458,100.0
2011-07-06 12:10:00,48.6,48.6,48.59,48.6,400.0,36.5458,36.5458,36.5382,36.5458,400.0
2011-07-06 12:20:00,48.62,48.63,48.59,48.62,1600.0,36.5608,36.5683,36.5382,36.5608,1600.0
2011-07-06 12:30:00,48.59,48.63,48.59,48.63,1200.0,36.5382,36.5683,36.5382,36.5683,1200.0
2011-07-06 12:40:00,48.64,48.67,48.64,48.67,300.0,36.5758,36.5984,36.5758,36.5984,300.0
2011-07-06 12:50:00,48.6,48.7,48.6,48.7,9100.0,36.5458,36.621,36.5458,36.621,9100.0
2011-07-06 13:00:00,48.67,48.67,48.67,48.67,1000.0,36.5984,36.5984,36.5984,36.5984,1000.0
2011-07-06 13:10:00,48.62,48.62,48.59,48.6,800.0,36.5608,36.5608,36.5382,36.5458,800.0
2011-07-06 13:20:00,48.62,48.62,48.58,48.58,700.0,36.5608,36.5608,36.5307,36.5307,700.0
2011-07-06 13:30:00,48.58,48.58,48.57,48.58,9900.0,36.5307,36.5307,36.5232,36.5307,9900.0
2011-07-06 13:40:00,48.58,48.62,48.58,48.62,2000.0,36.5307,36.5608,36.5307,36.5608,2000.0
2011-07-06 13:50:00,48.57,48.62,48.57,48.62,300.0,36.5232,36.5608,36.5232,36.5608,300.0
2011-07-06 14:00:00,48.58,48.58,48.55,48.57,900.0,36.5307,36.5307,36.5082,36.5232,900.0
2011-07-06 14:10:00,48.54,48.57,48.52,48.52,11900.0,36.5006,36.5232,36.4856,36.4856,11900.0
2011-07-06 14:20:00,48.48,48.51,48.47,48.51,2200.0,36.4555,36.4781,36.448,36.4781,2200.0
2011-07-06 14:30:00,48.49,48.56,48.48,48.56,21200.0,36.463,36.5157,36.4555,36.5157,21200.0
2011-07-06 14:40:00,48.56,48.58,48.55,48.58,500.0,36.5157,36.5307,36.5082,36.5307,500.0
2011-07-06 14:50:00,48.6,48.6,48.52,48.52,5200.0,36.5458,36.5458,36.4856,36.4856,5200.0
2011-07-06 15:00:00,48.52,48.53,48.49,48.49,31700.0,36.4856,36.4931,36.463,36.463,31700.0
2011-07-06 15:10:00,48.54,48.54,48.49,48.49,2500.0,36.5006,36.5006,36.463,36.463,2500.0
2011-07-06 15:20:00,48.54,48.57,48.54,48.54,6100.0,36.5006,36.5232,36.5006,36.5006,6100.0
2011-07-06 15:30:00,48.52,48.53,48.52,48.53,600.0,36.4856,36.4931,36.4856,36.4931,600.0
2011-07-06 15:40:00,48.57,48.58,48.55,48.55,1300.0,36.5232,36.5307,36.5082,36.5082,1300.0
2011-07-06 15:50:00,48.56,48.64,48.56,48.61,62400.0,36.5157,36.5758,36.5157,36.5533,62400.0
2011-07-07 09:30:00,49.05,49.05,48.93,48.93,16700.0,36.8841,36.8841,36.7939,36.7939,16700.0
2011-07-07 09:40:00,48.91,48.94,48.91,48.91,7800.0,36.7789,36.8014,36.7789,36.7789,7800.0
2011-07-07 09:50:00,48.9,48.95,48.9,48.95,17000.0,36.7714,36.809,36.7714,36.809,17000.0
2011-07-07 10:00:00,48.95,48.96,48.95,48.95,5000.0,36.809,36.8165,36.809,36.809,5000.0
2011-07-07 10:10:00,48.94,48.97,48.92,48.96,1400.0,36.8014,36.824,36.7864,36.8165,1400.0
2011-07-07 10:20:00,48.91,48.97,48.9,48.95,7300.0,36.7789,36.824,36.7714,36.809,7300.0
2011-07-07 10:30:00,48.97,48.99,48.97,48.99,6900.0,36.824,36.839,36.824,36.839,6900.0
2011-07-07 10:40:00,48.98,48.98,48.98,48.98,100.0,36.8315,36.8315,36.8315,36.8315,100.0
2011-07-07 10:50:00,48.96,48.96,48.96,48.96,100.0,36.8165,36.8165,36.8165,36.8165,100.0
2011-07-07 11:00:00,48.99,48.99,48.94,48.94,2200.0,36.839,36.839,36.8014,36.8014,2200.0
2011-07-07 11:10:00,48.96,48.96,48.96,48.96,100.0,36.8165,36.8165,36.8165,36.8165,100.0
2011-07-07 11:20:00,48.92,48.96,48.92,48.93,8900.0,36.7864,36.8165,36.7864,36.7939,8900.0
2011-07-07 11:30:00,48.92,48.92,48.92,48.92,200.0,36.7864,36.7864,36.7864,36.7864,200.0
2011-07-07 11:40:00,48.92,48.92,48.92,48.92,0.0,36.7864,36.7864,36.7864,36.7864,0.0
2011-07-07 11:50:00,48.96,48.97,48.96,48.97,4200.0,36.8165,36.824,36.8165,36.824,4200.0
2011-07-07 12:00:00,48.9,48.9,48.9,48.9,300.0,36.7714,36.7714,36.7714,36.7714,300.0
2011-07-07 12:10:00,48.93,48.93,48.93,48.93,500.0,36.7939,36.7939,36.7939,36.7939,500.0
2011-07-07 12:20:00,49.03,49.04,49.01,49.01,300.0,36.8691,36.8766,36.8541,36.8541,300.0
2011-07-07 12:30:00,48.98,49.02,48.95,48.99,9000.0,36.8315,36.8616,36.809,36.839,9000.0
2011-07-07 12:40:00,48.99,48.99,48.98,48.98,800.0,36.839,36.839,36.8315,36.8315,800.0
2011-07-07 12:50:00,48.98,49.02,48.98,48.99,700.0,36.8315,36.8616,36.8315,36.839,700.0
2011-07-07 13:00:00,48.99,48.99,48.99,48.99,0.0,36.839,36.839,36.839,36.839,0.0
2011-07-07 13:10:00,49.05,49.05,49.03,49.04,600.0,36.8841,36.8841,36.8691,36.8766,600.0
2011-07-07 13:20:00,49.07,49.07,49.07,49.07,100.0,36.8992,36.8992,36.8992,36.8992,100.0
2011-07-07 13:30:00,49.07,49.07,49.07,49.07,500.0,36.8992,36.8992,36.8992,36.8992,500.0
2011-07-07 13:40:00,49.07,49.07,49.07,49.07,0.0,36.8992,36.8992,36.8992,36.8992,0.0
2011-07-07 13:50:00,49.08,49.08,49.06,49.06,800.0,36.9067,36.9067,36.8917,36.8917,800.0
2011-07-07 14:00:00,49.06,49.06,49.06,49.06,600.0,36.8917,36.8917,36.8917,36.8917,600.0
2011-07-07 14:10:00,49.11,49.14,49.1,49.14,8100.0,36.9293,36.9518,36.9217,36.9518,8100.0
2011-07-07 14:20:00,49.14,49.14,49.14,49.14,0.0,36.9518,36.9518,36.9518,36.9518,0.0
2011-07-07 14:30:00,49.14,49.14,49.14,49.14,100.0,36.9518,36.9518,36.9518,36.9518,100.0
2011-07-07 14:40:00,49.17,49.18,49.17,49.18,13400.0,36.9744,36.9819,36.9744,36.9819,13400.0
2011-07-07 14:50:00,49.15,49.16,49.15,49.16,1000.0,36.9593,36.9669,36.9593,36.9669,1000.0
2011-07-07 15:00:00,49.16,49.16,49.16,49.16,0.0,36.9669,36.9669,36.9669,36.9669,0.0
2011-07-07 15:10:00,49.12,49.15,49.12,49.14,300.0,36.9368,36.9593,36.9368,36.9518,300.0
2011-07-07 15:20:00,49.13,49.14,49.1,49.1,12200.0,36.9443,36.9518,36.9217,36.9217,12200.0
2011-07-07 15:30:00,49.09,49.11,49.09,49.11,1200.0,36.9142,36.9293,36.9142,36.9293,1200.0
2011-07-07 15:40:00,49.12,49.12,49.05,49.05,2200.0,36.9368,36.9368,36.8841,36.8841,2200.0
2011-07-07 15:50:00,49.05,49.1,49.05,49.05,14900.0,36.8841,36.9217,36.8841,36.8841,14900.0
2011-07-08 09:30:00,48.53,48.63,48.53,48.54,28400.0,36.4931,36.5683,36.4931,36.5006,28400.0
2011-07-08 09:40:00,48.56,48.63,48.56,48.58,30900.0,36.5157,36.5683,36.5157,36.5307,30900.0
2011-07-08 09:50:00,48.58,48.68,48.58,48.62,85500.0,36.5307,36.6059,36.5307,36.5608,85500.0
2011-07-08 10:00:00,48.6,48.6,48.53,48.54,10400.0,36.5458,36.5458,36.4931,36.5006,10400.0
2011-07-08 10:10:00,48.53,48.53,48.45,48.45,12400.0,36.4931,36.4931,36.433,36.433,12400.0
2011-07-08 10:20:00,48.45,48.45,48.39,48.42,2800.0,36.433,36.433,36.3878,36.4104,2800.0
2011-07-08 10:30:00,48.42,48.45,48.33,48.45,20700.0,36.4104,36.433,36.3427,36.433,20700.0
2011-07-08 10:40:00,48.45,48.45,48.45,48.45,0.0,36.433,36.433,36.433,36.433,0.0
2011-07-08 10:50:00,48.4,48.4,48.39,48.39,11600.0,36.3954,36.3954,36.3878,36.3878,11600.0
2011-07-08 11:00:00,48.29,48.29,48.29,48.29,700.0,36.3126,36.3126,36.3126,36.3126,700.0
2011-07-08 11:10:00,48.34,48.34,48.27,48.27,7600.0,36.3502,36.3502,36.2976,36.2976,7600.0
2011-07-08 11:20:00,48.36,48.37,48.36,48.36,900.0,36.3653,36.3728,36.3653,36.3653,900.0
2011-07-08 11:30:00,48.3,48.43,48.3,48.43,5600.0,36.3202,36.4179,36.3202,36.4179,5600.0
2011-07-08 11:40:00,48.42,48.44,48.42,48.44,10400.0,36.4104,36.4254,36.4104,36.4254,10400.0
2011-07-08 11:50:00,48.46,48.46,48.46,48.46,100.0,36.4405,36.4405,36.4405,36.4405,100.0
2011-07-08 12:00:00,48.45,48.46,48.45,48.46,20000.0,36.433,36.4405,36.433,36.4405,20000.0
2011-07-08 12:10:00,48.46,48.46,48.4,48.4,18700.0,36.4405,36.4405,36.3954,36.3954,18700.0
2011-07-08 12:20:00,48.4,48.4,48.4,48.4,0.0,36.3954,36.3954,36.3954,36.3954,0.0
2011-07-08 12:30:00,48.4,48.41,48.39,48.41,15500.0,36.3954,36.4029,36.3878,36.4029,15500.0
2011-07-08 12:40:00,48.45,48.45,48.45,48.45,13000.0,36.433,36.433,36.433,36.433,13000.0
2011-07-08 12:50:00,48.42,48.46,48.42,48.46,1000.0,36.4104,36.4405,36.4104,36.4405,1000.0
2011-07-08 13:00:00,48.44,48.44,48.44,48.44,5700.0,36.4254,36.4254,36.4254,36.4254,5700.0
2011-07-08 13:10:00,48.42,48.42,48.41,48.41,10300.0,36.4104,36.4104,36.4029,36.4029,10300.0
2011-07-08 13:20:00,48.42,48.47,48.42,48.47,21100.0,36.4104,36.448,36.4104,36.448,21100.0
2011-07-08 13:30:00,48.53,48.53,48.53,48.53,200.0,36.4931,36.4931,36.4931,36.4931,200.0
2011-07-08 13:40:00,48.56,48.56,48.47,48.47,400.0,36.5157,36.5157,36.448,36.448,400.0
2011-07-08 13:50:00,48.48,48.49,48.48,48.49,2200.0,36.4555,36.463,36.4555,36.463,2200.0
2011-07-08 14:00:00,48.49,48.49,48.45,48.48,2000.0,36.463,36.463,36.433,36.4555,2000.0
2011-07-08 14:10:00,48.47,48.47,48.39,48.39,1600.0,36.448,36.448,36.3878,36.3878,1600.0
2011-07-08 14:20:00,48.39,48.39,48.39,48.39,0.0,36.3878,36.3878,36.3878,36.3878,0.0
2011-07-08 14:30:00,48.52,48.52,48.46,48.49,10400.0,36.4856,36.4856,36.4405,36.463,10400.0
2011-07-08 14:40:00,48.47,48.48,48.46,48.46,600.0,36.448,36.4555,36.4405,36.4405,600.0
2011-07-08 14:50:00,48.46,48.5,48.45,48.49,1000.0,36.4405,36.4706,36.433,36.463,1000.0
2011-07-08 15:00:00,48.52,48.53,48.5,48.5,1200.0,36.4856,36.4931,36.4706,36.4706,1200.0
2011-07-08 15:10:00,48.5,48.51,48.41,48.44,14900.0,36.4706,36.4781,36.4029,36.4254,14900.0
2011-07-08 15:20:00,48.48,48.48,48.46,48.46,11100.0,36.4555,36.4555,36.4405,36.4405,11100.0
2011-07-08 15:30:00,48.52,48.55,48.52,48.55,10400.0,36.4856,36.5082,36.4856,36.5082,10400.0
2011-07-08 15:40:00,48.58,48.58,48.56,48.58,10700.0,36.5307,36.5307,36.5157,36.5307,10700.0
2011-07-08 15:50:00,48.58,48.62,48.58,48.62,3400.0,36.5307,36.5608,36.5307,36.5608,3400.0
2011-07-11 09:30:00,47.76,47.86,47.65,47.74,47500.0,35.9141,35.9893,35.8314,35.8991,47500.0
2011-07-11 09:40:00,47.73,47.73,47.7,47.73,4300.0,35.8915,35.8915,35.869,35.8915,4300.0
2011-07-11 09:50:00,47.76,47.84,47.76,47.84,400.0,35.9141,35.9743,35.9141,35.9743,400.0
2011-07-11 10:00:00,47.72,47.72,47.64,47.64,1600.0,35.884,35.884,35.8239,35.8239,1600.0
2011-07-11 10:10:00,47.56,47.61,47.54,47.54,3600.0,35.7637,35.8013,35.7487,35.7487,3600.0
2011-07-11 10:20:00,47.57,47.59,47.53,47.56,1900.0,35.7712,35.7863,35.7412,35.7637,1900.0
2011-07-11 10:30:00,47.53,47.58,47.46,47.48,7700.0,35.7412,35.7788,35.6885,35.7036,7700.0
2011-07-11 10:40:00,47.5,47.52,47.46,47.52,5900.0,35.7186,35.7336,35.6885,35.7336,5900.0
2011-07-11 10:50:00,47.51,47.51,47.46,47.46,1200.0,35.7261,35.7261,35.6885,35.6885,1200.0
2011-07-11 11:00:00,47.36,47.44,47.33,47.44,1100.0,35.6133,35.6735,35.5908,35.6735,1100.0
2011-07-11 11:10:00,47.47,47.52,47.46,47.52,700.0,35.696,35.7336,35.6885,35.7336,700.0
2011-07-11 11:20:00,47.54,47.56,47.53,47.56,3600.0,35.7487,35.7637,35.7412,35.7637,3600.0
2011-07-11 11:30:00,47.56,47.58,47.5,47.5,7500.0,35.7637,35.7788,35.7186,35.7186,7500.0
2011-07-11 11:40:00,47.5,47.56,47.48,47.53,2000.0,35.7186,35.7637,35.7036,35.7412,2000.0
2011-07-11 11:50:00,47.52,47.55,47.52,47.52,2000.0,35.7336,35.7562,35.7336,35.7336,2000.0
2011-07-11 12:00:00,47.51,47.51,47.46,47.47,4800.0,35.7261,35.7261,35.6885,35.696,4800.0
2011-07-11 12:10:00,47.48,47.51,47.45,47.51,500.0,35.7036,35.7261,35.681,35.7261,500.0
2011-07-11 12:20:00,47.53,47.55,47.53,47.53,7300.0,35.7412,35.7562,35.7412,35.7412,7300.0
2011-07-11 12:30:00,47.53,47.54,47.46,47.46,14000.0,35.7412,35.7487,35.6885,35.6885,14000.0
2011-07-11 12:40:00,47.48,47.49,47.42,47.42,500.0,35.7036,35.7111,35.6584,35.6584,500.0
2011-07-11 12:50:00,47.42,47.44,47.42,47.42,5400.0,35.6584,35.6735,35.6584,35.6584,5400.0
2011-07-11 13:00:00,47.43,47.43,47.42,47.43,500.0,35.666,35.666,35.6584,35.666,500.0
2011-07-11 13:10:00,47.39,47.41,47.35,47.35,4700.0,35.6359,35.6509,35.6058,35.6058,4700.0
2011-07-11 13:20:00,47.35,47.38,47.35,47.35,1800.0,35.6058,35.6284,35.6058,35.6058,1800.0
2011-07-11 13:30:00,47.37,47.38,47.37,47.37,600.0,35.6208,35.6284,35.6208,35.6208,600.0
2011-07-11 13:40:00,47.36,47.38,47.34,47.37,3300.0,35.6133,35.6284,35.5983,35.6208,3300.0
2011-07-11 13:50:00,47.38,47.39,47.38,47.38,700.0,35.6284,35.6359,35.6284,35.6284,700.0
2011-07-11 14:00:00,47.41,47.45,47.41,47.44,6500.0,35.6509,35.681,35.6509,35.6735,6500.0
2011-07-11 14:10:00,47.45,47.46,47.41,47.42,16700.0,35.681,35.6885,35.6509,35.6584,16700.0
2011-07-11 14:20:00,47.39,47.4,47.34,47.34,4500.0,35.6359,35.6434,35.5983,35.5983,4500.0
2011-07-11 14:30:00,47.31,47.37,47.3,47.34,1100.0,35.5757,35.6208,35.5682,35.5983,1100.0
2011-07-11 14:40:00,47.35,47.36,47.35,47.36,1200.0,35.6058,35.6133,35.6058,35.6133,1200.0
2011-07-11 14:50:00,47.35,47.36,47.3,47.36,4300.0,35.6058,35.6133,35.5682,35.6133,4300.0
2011-07-11 15:00:00,47.36,47.4,47.31,47.34,11300.0,35.6133,35.6434,35.5757,35.5983,11300.0
2011-07-11 15:10:00,47.32,47.33,47.32,47.32,1000.0,35.5832,35.5908,35.5832,35.5832,1000.0
2011-07-11 15:20:00,47.32,47.39,47.29,47.35,24900.0,35.5832,35.6359,35.5607,35.6058,24900.0
2011-07-11 15:30:00,47.4,47.44,47.34,47.34,10200.0,35.6434,35.6735,35.5983,35.5983,10200.0
2011-07-11 15:40:00,47.37,47.4,47.34,47.34,2000.0,35.6208,35.6434,35.5983,35.5983,2000.0
2011-07-11 15:50:00,47.35,47.39,47.31,47.36,2300.0,35.6058,35.6359,35.5757,35.6133,2300.0
2011-07-12 09:30:00,47.12,47.26,47.12,47.25,12600.0,35.4328,35.5381,35.4328,35.5306,12600.0
2011-07-12 09:40:00,47.29,47.34,47.22,47.22,3000.0,35.5607,35.5983,35.508,35.508,3000.0
2011-07-12 09:50:00,47.23,47.29,47.18,47.29,2200.0,35.5156,35.5607,35.478,35.5607,2200.0
2011-07-12 10:00:00,47.35,47.42,47.34,47.34,6500.0,35.6058,35.6584,35.5983,35.5983,6500.0
2011-07-12 10:10:00,47.29,47.35,47.29,47.35,3000.0,35.5607,35.6058,35.5607,35.6058,3000.0
2011-07-12 10:20:00,47.33,47.33,47.28,47.28,200.0,35.5908,35.5908,35.5532,35.5532,200.0
2011-07-12 10:30:00,47.33,47.4,47.33,47.37,2300.0,35.5908,35.6434,35.5908,35.6208,2300.0
2011-07-12 10:40:00,47.32,47.34,47.32,47.34,1100.0,35.5832,35.5983,35.5832,35.5983,1100.0
2011-07-12 10:50:00,47.29,47.31,47.22,47.28,86600.0,35.5607,35.5757,35.508,35.5532,86600.0
2011-07-12 11:00:00,47.3,47.35,47.26,47.31,41000.0,35.5682,35.6058,35.5381,35.5757,41000.0
2011-07-12 11:10:00,47.31,47.31,47.2,47.27,18900.0,35.5757,35.5757,35.493,35.5456,18900.0
2011-07-12 11:20:00,47.27,47.34,47.25,47.32,157200.0,35.5456,35.5983,35.5306,35.5832,157200.0
2011-07-12 11:30:00,47.29,47.3,47.28,47.3,2100.0,35.5607,35.5682,35.5532,35.5682,2100.0
2011-07-12 11:40:00,47.27,47.39,47.27,47.39,2000.0,35.5456,35.6359,35.5456,35.6359,2000.0
2011-07-12 11:50:00,47.35,47.38,47.35,47.37,1200.0,35.6058,35.6284,35.6058,35.6208,1200.0
2011-07-12 12:00:00,47.36,47.39,47.32,47.38,2200.0,35.6133,35.6359,35.5832,35.6284,2200.0
2011-07-12 12:10:00,47.37,47.37,47.34,47.37,4200.0,35.6208,35.6208,35.5983,35.6208,4200.0
2011-07-12 12:20:00,47.35,47.35,47.29,47.29,3200.0,35.6058,35.6058,35.5607,35.5607,3200.0
2011-07-12 12:30:00,47.29,47.3,47.29,47.3,1700.0,35.5607,35.5682,35.5607,35.5682,1700.0
2011-07-12 12:40:00,47.26,47.26,47.26,47.26,100.0,35.5381,35.5381,35.5381,35.5381,100.0
2011-07-12 12:50:00,47.3,47.35,47.3,47.35,1000.0,35.5682,35.6058,35.5682,35.6058,1000.0
2011-07-12 13:00:00,47.34,47.41,47.34,47.41,19100.0,35.5983,35.6509,35.5983,35.6509,19100.0
2011-07-12 13:10:00,47.4,47.4,47.28,47.29,12000.0,35.6434,35.6434,35.5532,35.5607,12000.0
2011-07-12 13:20:00,47.35,47.36,47.33,47.33,2000.0,35.6058,35.6133,35.5908,35.5908,2000.0
2011-07-12 13:30:00,47.27,47.29,47.27,47.29,500.0,35.5456,35.5607,35.5456,35.5607,500.0
2011-07-12 13:40:00,47.3,47.32,47.29,47.32,700.0,35.5682,35.5832,35.5607,35.5832,700.0
2011-07-12 13:50:00,47.31,47.32,47.28,47.31,8200.0,35.5757,35.5832,35.5532,35.5757,8200.0
2011-07-12 14:00:00,47.3,47.42,47.3,47.42,2800.0,35.5682,35.6584,35.5682,35.6584,2800.0
2011-07-12 14:10:00,47.46,47.59,47.46,47.59,5100.0,35.6885,35.7863,35.6885,35.7863,5100.0
2011-07-12 14:20:00,47.6,47.62,47.51,47.53,1200.0,35.7938,35.8088,35.7261,35.7412,1200.0
2011-07-12 14:30:00,47.5,47.5,47.38,47.38,2000.0,35.7186,35.7186,35.6284,35.6284,2000.0
2011-07-12 14:40:00,47.43,47.46,47.39,47.43,15700.0,35.666,35.6885,35.6359,35.666,15700.0
2011-07-12 14:50:00,47.4,47.42,47.4,47.42,600.0,35.6434,35.6584,35.6434,35.6584,600.0
2011-07-12 15:00:00,47.41,47.45,47.4,47.4,19100.0,35.6509,35.681,35.6434,35.6434,19100.0
2011-07-12 15:10:00,47.39,47.4,47.35,47.37,800.0,35.6359,35.6434,35.6058,35.6208,800.0
2011-07-12 15:20:00,47.4,47.4,47.26,47.29,6000.0,35.6434,35.6434,35.5381,35.5607,6000.0
2011-07-12 15:30:00,47.32,47.35,47.25,47.28,33700.0,35.5832,35.6058,35.5306,35.5532,33700.0
2011-07-12 15:40:00,47.28,47.29,47.11,47.11,2500.0,35.5532,35.5607,35.4253,35.4253,2500.0
2011-07-12 15:50:00,47.11,47.17,47.09,47.1,72100.0,35.4253,35.4704,35.4103,35.4178,72100.0
2011-07-13 09:30:00,47.51,47.64,47.5,47.55,62100.0,35.7261,35.8239,35.7186,35.7562,62100.0
2011-07-13 09:40:00,47.55,47.64,47.54,47.59,28100.0,35.7562,35.8239,35.7487,35.7863,28100.0
2011-07-13 09:50:00,47.59,47.59,47.44,47.49,10900.0,35.7863,35.7863,35.6735,35.7111,10900.0
2011-07-13 10:00:00,47.5,47.84,47.5,47.73,8800.0,35.7186,35.9743,35.7186,35.8915,8800.0
2011-07-13 10:10:00,47.73,47.9,47.73,47.86,7500.0,35.8915,36.0194,35.8915,35.9893,7500.0
2011-07-13 10:20:00,47.86,47.92,47.85,47.86,65400.0,35.9893,36.0344,35.9818,35.9893,65400.0
2011-07-13 10:30:00,47.91,48.06,47.91,48.02,13700.0,36.0269,36.1397,36.0269,36.1096,13700.0
2011-07-13 10:40:00,48.03,48.04,48.01,48.01,2700.0,36.1171,36.1247,36.1021,36.1021,2700.0
2011-07-13 10:50:00,48.02,48.06,48.02,48.04,3400.0,36.1096,36.1397,36.1096,36.1247,3400.0
2011-07-13 11:00:00,48.03,48.04,48.0,48.01,2200.0,36.1171,36.1247,36.0946,36.1021,2200.0
2011-07-13 11:10:00,48.03,48.06,47.97,48.04,24400.0,36.1171,36.1397,36.072,36.1247,24400.0
2011-07-13 11:20:00,48.08,48.11,48.08,48.09,2100.0,36.1547,36.1773,36.1547,36.1623,2100.0
2011-07-13 11:30:00,48.09,48.09,48.01,48.01,2200.0,36.1623,36.1623,36.1021,36.1021,2200.0
2011-07-13 11:40:00,47.99,48.01,47.99,48.01,1700.0,36.0871,36.1021,36.0871,36.1021,1700.0
2011-07-13 11:50:00,47.98,48.01,47.95,47.98,2000.0,36.0795,36.1021,36.057,36.0795,2000.0
2011-07-13 12:00:00,47.98,47.98,47.94,47.94,2600.0,36.0795,36.0795,36.0495,36.0495,2600.0
2011-07-13 12:10:00,48.0,48.03,47.99,48.03,13000.0,36.0946,36.1171,36.0871,36.1171,13000.0
2011-07-13 12:20:00,48.06,48.1,48.06,48.08,1300.0,36.1397,36.1698,36.1397,36.1547,1300.0
2011-07-13 12:30:00,48.08,48.08,48.03,48.03,2200.0,36.1547,36.1547,36.1171,36.1171,2200.0
2011-07-13 12:40:00,48.04,48.04,47.98,47.98,1100.0,36.1247,36.1247,36.0795,36.0795,1100.0
2011-07-13 12:50:00,48.03,48.03,48.0,48.0,2200.0,36.1171,36.1171,36.0946,36.0946,2200.0
2011-07-13 13:00:00,48.0,48.0,47.95,48.0,18400.0,36.0946,36.0946,36.057,36.0946,18400.0
2011-07-13 13:10:00,47.98,48.0,47.94,47.94,14200.0,36.0795,36.0946,36.0495,36.0495,14200.0
2011-07-13 13:20:00,47.96,47.97,47.95,47.96,2000.0,36.0645,36.072,36.057,36.0645,2000.0
2011-07-13 13:30:00,47.99,48.03,47.98,48.01,2000.0,36.0871,36.1171,36.0795,36.1021,2000.0
2011-07-13 13:40:00,48.01,48.01,47.98,47.98,17200.0,36.1021,36.1021,36.0795,36.0795,17200.0
2011-07-13 13:50:00,47.95,47.95,47.93,47.94,700.0,36.057,36.057,36.0419,36.0495,700.0
2011-07-13 14:00:00,47.91,47.98,47.89,47.95,8900.0,36.0269,36.0795,36.0119,36.057,8900.0
2011-07-13 14:10:00,47.94,47.94,47.89,47.89,2300.0,36.0495,36.0495,36.0119,36.0119,2300.0
2011-07-13 14:20:00,47.87,47.87,47.79,47.79,12700.0,35.9968,35.9968,35.9367,35.9367,12700.0
2011-07-13 14:30:00,47.8,47.87,47.8,47.86,1500.0,35.9442,35.9968,35.9442,35.9893,1500.0
2011-07-13 14:40:00,47.83,47.85,47.8,47.83,2100.0,35.9667,35.9818,35.9442,35.9667,2100.0
2011-07-13 14:50:00,47.86,47.92,47.86,47.86,4400.0,35.9893,36.0344,35.9893,35.9893,4400.0
2011-07-13 15:00:00,47.89,47.89,47.78,47.78,2100.0,36.0119,36.0119,35.9291,35.9291,2100.0
2011-07-13 15:10:00,47.8,47.8,47.69,47.69,4000.0,35.9442,35.9442,35.8615,35.8615,4000.0
2011-07-13 15:20:00,47.69,47.74,47.68,47.73,23600.0,35.8615,35.8991,35.8539,35.8915,23600.0
2011-07-13 15:30:00,47.7,47.7,47.66,47.66,2600.0,35.869,35.869,35.8389,35.8389,2600.0
2011-07-13 15:40:00,47.64,47.64,47.57,47.63,12300.0,35.8239,35.8239,35.7712,35.8163,12300.0
2011-07-13 15:50:00,47.64,47.68,47.62,47.62,9100.0,35.8239,35.8539,35.8088,35.8088,9100.0
2011-07-14 09:30:00,47.68,47.78,47.68,47.71,10400.0,35.8539,35.9291,35.8539,35.8765,10400.0
2011-07-14 09:40:00,47.82,47.88,47.82,47.83,213700.0,35.9592,36.0043,35.9592,35.9667,213700.0
2011-07-14 09:50:00,47.83,47.91,47.8,47.89,164900.0,35.9667,36.0269,35.9442,36.0119,164900.0
2011-07-14 10:00:00,47.9,47.9,47.84,47.84,1600.0,36.0194,36.0194,35.9743,35.9743,1600.0
2011-07-14 10:10:00,47.87,47.87,47.76,47.85,3100.0,35.9968,35.9968,35.9141,35.9818,3100.0
2011-07-14 10:20:00,47.85,47.89,47.82,47.89,8300.0,35.9818,36.0119,35.9592,36.0119,8300.0
2011-07-14 10:30:00,47.76,47.76,47.72,47.73,1500.0,35.9141,35.9141,35.884,35.8915,1500.0
2011-07-14 10:40:00,47.74,47.74,47.64,47.64,22500.0,35.8991,35.8991,35.8239,35.8239,22500.0
2011-07-14 10:50:00,47.62,47.62,47.48,47.48,32800.0,35.8088,35.8088,35.7036,35.7036,32800.0
2011-07-14 11:00:00,47.56,47.61,47.55,47.6,11500.0,35.7637,35.8013,35.7562,35.7938,11500.0
2011-07-14 11:10:00,47.62,47.64,47.56,47.64,14500.0,35.8088,35.8239,35.7637,35.8239,14500.0
2011-07-14 11:20:00,47.63,47.63,47.59,47.63,1600.0,35.8163,35.8163,35.7863,35.8163,1600.0
2011-07-14 11:30:00,47.61,47.62,47.51,47.52,29100.0,35.8013,35.8088,35.7261,35.7336,29100.0
2011-07-14 11:40:00,47.52,47.56,47.52,47.56,1200.0,35.7336,35.7637,35.7336,35.7637,1200.0
2011-07-14 11:50:00,47.56,47.6,47.54,47.6,47900.0,35.7637,35.7938,35.7487,35.7938,47900.0
2011-07-14 12:00:00,47.59,47.59,47.52,47.52,8300.0,35.7863,35.7863,35.7336,35.7336,8300.0
2011-07-14 12:10:00,47.5,47.53,47.41,47.43,1800.0,35.7186,35.7412,35.6509,35.666,1800.0
2011-07-14 12:20:00,47.41,47.43,47.39,47.43,8300.0,35.6509,35.666,35.6359,35.666,8300.0
2011-07-14 12:30:00,47.43,47.46,47.43,47.46,400.0,35.666,35.6885,35.666,35.6885,400.0
2011-07-14 12:40:00,47.5,47.5,47.47,47.47,1400.0,35.7186,35.7186,35.696,35.696,1400.0
2011-07-14 12:50:00,47.46,47.46,47.33,47.35,5900.0,35.6885,35.6885,35.5908,35.6058,5900.0
2011-07-14 13:00:00,47.33,47.36,47.32,47.36,4000.0,35.5908,35.6133,35.5832,35.6133,4000.0
2011-07-14 13:10:00,47.36,47.37,47.24,47.25,5200.0,35.6133,35.6208,35.5231,35.5306,5200.0
2011-07-14 13:20:00,47.23,47.32,47.21,47.32,7300.0,35.5156,35.5832,35.5005,35.5832,7300.0
2011-07-14 13:30:00,47.34,47.5,47.34,47.42,5500.0,35.5983,35.7186,35.5983,35.6584,5500.0
2011-07-14 13:40:00,47.44,47.46,47.39,47.41,12900.0,35.6735,35.6885,35.6359,35.6509,12900.0
2011-07-14 13:50:00,47.41,47.47,47.37,47.47,10700.0,35.6509,35.696,35.6208,35.696,10700.0
2011-07-14 14:00:00,47.5,47.52,47.42,47.45,3600.0,35.7186,35.7336,35.6584,35.681,3600.0
2011-07-14 14:10:00,47.47,47.53,47.45,47.49,1300.0,35.696,35.7412,35.681,35.7111,1300.0
2011-07-14 14:20:00,47.49,47.49,47.36,47.42,1500.0,35.7111,35.7111,35.6133,35.6584,1500.0
2011-07-14 14:30:00,47.42,47.42,47.31,47.31,2800.0,35.6584,35.6584,35.5757,35.5757,2800.0
2011-07-14 14:40:00,47.33,47.37,47.29,47.32,22200.0,35.5908,35.6208,35.5607,35.5832,22200.0
2011-07-14 14:50:00,47.34,47.34,47.24,47.28,9500.0,35.5983,35.5983,35.5231,35.5532,9500.0
2011-07-14 15:00:00,47.33,47.33,47.27,47.27,2000.0,35.5908,35.5908,35.5456,35.5456,2000.0
2011-07-14 15:10:00,47.19,47.27,47.17,47.27,4400.0,35.4855,35.5456,35.4704,35.5456,4400.0
2011-07-14 15:20:00,47.29,47.34,47.25,47.25,13900.0,35.5607,35.5983,35.5306,35.5306,13900.0
2011-07-14 15:30:00,47.28,47.34,47.28,47.34,10500.0,35.5532,35.5983,35.5532,35.5983,10500.0
2011-07-14 15:40:00,47.36,47.36,47.27,47.28,1100.0,35.6133,35.6133,35.5456,35.5532,1100.0
2011-07-14 15:50:00,47.25,47.28,47.15,47.28,7600.0,35.5306,35.5532,35.4554,35.5532,7600.0
2011-07-15 09:30:00,47.74,47.74,47.48,47.54,31400.0,35.8991,35.8991,35.7036,35.7487,31400.0
2011-07-15 09:40:00,47.52,47.54,47.42,47.49,6400.0,35.7336,35.7487,35.6584,35.7111,6400.0
2011-07-15 09:50:00,47.48,47.48,47.3,47.34,9500.0,35.7036,35.7036,35.5682,35.5983,9500.0
2011-07-15 10:00:00,47.46,47.49,47.4,47.4,4500.0,35.6885,35.7111,35.6434,35.6434,4500.0
2011-07-15 10:10:00,47.39,47.41,47.35,47.35,1300.0,35.6359,35.6509,35.6058,35.6058,1300.0
2011-07-15 10:20:00,47.28,47.28,47.21,47.23,4300.0,35.5532,35.5532,35.5005,35.5156,4300.0
2011-07-15 10:30:00,47.23,47.27,47.22,47.22,800.0,35.5156,35.5456,35.508,35.508,800.0
2011-07-15 10:40:00,47.26,47.41,47.26,47.34,23300.0,35.5381,35.6509,35.5381,35.5983,23300.0
2011-07-15 10:50:00,47.32,47.36,47.26,47.26,1200.0,35.5832,35.6133,35.5381,35.5381,1200.0
2011-07-15 11:00:00,47.31,47.36,47.3,47.35,700.0,35.5757,35.6133,35.5682,35.6058,700.0
2011-07-15 11:10:00,47.38,47.48,47.35,47.41,2900.0,35.6284,35.7036,35.6058,35.6509,2900.0
2011-07-15 11:20:00,47.45,47.48,47.4,47.44,9800.0,35.681,35.7036,35.6434,35.6735,9800.0
2011-07-15 11:30:00,47.45,47.51,47.44,47.45,19900.0,35.681,35.7261,35.6735,35.681,19900.0
2011-07-15 11:40:00,47.43,47.47,47.38,47.39,2500.0,35.666,35.696,35.6284,35.6359,2500.0
2011-07-15 11:50:00,47.44,47.47,47.44,47.44,1300.0,35.6735,35.696,35.6735,35.6735,1300.0
2011-07-15 12:00:00,47.5,47.62,47.43,47.56,17500.0,35.7186,35.8088,35.666,35.7637,17500.0
2011-07-15 12:10:00,47.55,47.55,47.44,47.44,1700.0,35.7562,35.7562,35.6735,35.6735,1700.0
2011-07-15 12:20:00,47.43,47.51,47.41,47.47,8400.0,35.666,35.7261,35.6509,35.696,8400.0
2011-07-15 12:30:00,47.48,47.48,47.44,47.46,1500.0,35.7036,35.7036,35.6735,35.6885,1500.0
2011-07-15 12:40:00,47.4,47.42,47.36,47.42,600.0,35.6434,35.6584,35.6133,35.6584,600.0
2011-07-15 12:50:00,47.38,47.43,47.37,47.41,500.0,35.6284,35.666,35.6208,35.6509,500.0
2011-07-15 13:00:00,47.4,47.44,47.4,47.44,900.0,35.6434,35.6735,35.6434,35.6735,900.0
2011-07-15 13:10:00,47.43,47.43,47.41,47.42,700.0,35.666,35.666,35.6509,35.6584,700.0
2011-07-15 13:20:00,47.39,47.46,47.39,47.44,11600.0,35.6359,35.6885,35.6359,35.6735,11600.0
2011-07-15 13:30:00,47.42,47.45,47.42,47.45,1200.0,35.6584,35.681,35.6584,35.681,1200.0
2011-07-15 13:40:00,47.39,47.41,47.38,47.38,1100.0,35.6359,35.6509,35.6284,35.6284,1100.0
2011-07-15 13:50:00,47.36,47.43,47.35,47.35,800.0,35.6133,35.666,35.6058,35.6058,800.0
2011-07-15 14:00:00,47.33,47.37,47.33,47.36,1100.0,35.5908,35.6208,35.5908,35.6133,1100.0
2011-07-15 14:10:00,47.34,47.35,47.32,47.35,7100.0,35.5983,35.6058,35.5832,35.6058,7100.0
2011-07-15 14:20:00,47.34,47.34,47.3,47.31,4500.0,35.5983,35.5983,35.5682,35.5757,4500.0
2011-07-15 14:30:00,47.31,47.31,47.25,47.28,2200.0,35.5757,35.5757,35.5306,35.5532,2200.0
2011-07-15 14:40:00,47.31,47.38,47.31,47.32,4200.0,35.5757,35.6284,35.5757,35.5832,4200.0
2011-07-15 14:50:00,47.36,47.36,47.32,47.32,200.0,35.6133,35.6133,35.5832,35.5832,200.0
2011-07-15 15:00:00,47.28,47.32,47.28,47.29,1500.0,35.5532,35.5832,35.5532,35.5607,1500.0
2011-07-15 15:10:00,47.35,47.37,47.34,47.34,7600.0,35.6058,35.6208,35.5983,35.5983,7600.0
2011-07-15 15:20:00,47.34,47.48,47.33,47.48,37100.0,35.5983,35.7036,35.5908,35.7036,37100.0
2011-07-15 15:30:00,47.51,47.53,47.47,47.47,8000.0,35.7261,35.7412,35.696,35.696,8000.0
2011-07-15 15:40:00,47.5,47.54,47.5,47.51,26400.0,35.7186,35.7487,35.7186,35.7261,26400.0
2011-07-15 15:50:00,47.55,47.58,47.5,47.58,9700.0,35.7562,35.7788,35.7186,35.7788,9700.0
2011-07-18 09:30:00,47.22,47.22,47.04,47.08,42000.0,35.508,35.508,35.3727,35.4028,42000.0
2011-07-18 09:40:00,47.17,47.17,47.13,47.15,2400.0,35.4704,35.4704,35.4404,35.4554,2400.0
2011-07-18 09:50:00,47.09,47.11,47.03,47.05,2400.0,35.4103,35.4253,35.3652,35.3802,2400.0
2011-07-18 10:00:00,47.03,47.04,46.91,46.93,1900.0,35.3652,35.3727,35.2749,35.29,1900.0
2011-07-18 10:10:00,46.89,46.89,46.79,46.83,4500.0,35.2599,35.2599,35.1847,35.2148,4500.0
2011-07-18 10:20:00,46.92,46.92,46.87,46.89,1000.0,35.2825,35.2825,35.2449,35.2599,1000.0
2011-07-18 10:30:00,46.89,46.89,46.82,46.85,1000.0,35.2599,35.2599,35.2073,35.2298,1000.0
2011-07-18 10:40:00,46.83,46.87,46.8,46.8,31200.0,35.2148,35.2449,35.1922,35.1922,31200.0
2011-07-18 10:50:00,46.79,46.81,46.7,46.74,7500.0,35.1847,35.1997,35.117,35.1471,7500.0
2011-07-18 11:00:00,46.78,46.82,46.76,46.79,80700.0,35.1772,35.2073,35.1621,35.1847,80700.0
2011-07-18 11:10:00,46.8,46.8,46.78,46.8,13200.0,35.1922,35.1922,35.1772,35.1922,13200.0
2011-07-18 11:20:00,46.81,46.9,46.8,46.89,15400.0,35.1997,35.2674,35.1922,35.2599,15400.0
2011-07-18 11:30:00,46.84,46.84,46.71,46.73,77900.0,35.2223,35.2223,35.1245,35.1396,77900.0
2011-07-18 11:40:00,46.72,46.73,46.7,46.7,7000.0,35.1321,35.1396,35.117,35.117,7000.0
2011-07-18 11:50:00,46.7,46.7,46.64,46.66,900.0,35.117,35.117,35.0719,35.0869,900.0
2011-07-18 12:00:00,46.68,46.72,46.67,46.68,22700.0,35.102,35.1321,35.0945,35.102,22700.0
2011-07-18 12:10:00,46.67,46.75,46.67,46.73,32400.0,35.0945,35.1546,35.0945,35.1396,32400.0
2011-07-18 12:20:00,46.72,46.74,46.71,46.73,4200.0,35.1321,35.1471,35.1245,35.1396,4200.0
2011-07-18 12:30:00,46.73,46.74,46.71,46.71,600.0,35.1396,35.1471,35.1245,35.1245,600.0
2011-07-18 12:40:00,46.74,46.76,46.71,46.72,800.0,35.1471,35.1621,35.1245,35.1321,800.0
2011-07-18 12:50:00,46.76,46.76,46.73,46.76,4100.0,35.1621,35.1621,35.1396,35.1621,4100.0
2011-07-18 13:00:00,46.75,46.76,46.72,46.76,3500.0,35.1546,35.1621,35.1321,35.1621,3500.0
2011-07-18 13:10:00,46.76,46.76,46.67,46.67,700.0,35.1621,35.1621,35.0945,35.0945,700.0
2011-07-18 13:20:00,46.71,46.76,46.7,46.76,800.0,35.1245,35.1621,35.117,35.1621,800.0
2011-07-18 13:30:00,46.76,46.83,46.76,46.83,15400.0,35.1621,35.2148,35.1621,35.2148,15400.0
2011-07-18 13:40:00,46.82,46.85,46.82,46.85,1000.0,35.2073,35.2298,35.2073,35.2298,1000.0
2011-07-18 13:50:00,46.84,46.91,46.84,46.91,1600.0,35.2223,35.2749,35.2223,35.2749,1600.0
2011-07-18 14:00:00,46.83,46.88,46.83,46.88,500.0,35.2148,35.2524,35.2148,35.2524,500.0
2011-07-18 14:10:00,46.85,46.88,46.82,46.88,3200.0,35.2298,35.2524,35.2073,35.2524,3200.0
2011-07-18 14:20:00,46.87,46.88,46.85,46.88,1800.0,35.2449,35.2524,35.2298,35.2524,1800.0
2011-07-18 14:30:00,46.87,46.87,46.8,46.83,600.0,35.2449,35.2449,35.1922,35.2148,600.0
2011-07-18 14:40:00,46.8,46.87,46.8,46.83,1200.0,35.1922,35.2449,35.1922,35.2148,1200.0
2011-07-18 14:50:00,46.82,46.91,46.82,46.91,1600.0,35.2073,35.2749,35.2073,35.2749,1600.0
2011-07-18 15:00:00,46.93,46.96,46.92,46.92,4200.0,35.29,35.3125,35.2825,35.2825,4200.0
2011-07-18 15:10:00,46.88,46.9,46.86,46.88,2200.0,35.2524,35.2674,35.2373,35.2524,2200.0
2011-07-18 15:20:00,46.84,46.87,46.84,46.87,5400.0,35.2223,35.2449,35.2223,35.2449,5400.0
2011-07-18 15:30:00,46.87,46.87,46.85,46.85,300.0,35.2449,35.2449,35.2298,35.2298,300.0
2011-07-18 15:40:00,46.92,46.94,46.9,46.9,1100.0,35.2825,35.2975,35.2674,35.2674,1100.0
2011-07-18 15:50:00,46.91,47.0,46.91,47.0,4500.0,35.2749,35.3426,35.2749,35.3426,4500.0
2011-07-19 09:30:00,47.2,47.51,47.2,47.46,26600.0,35.493,35.7261,35.493,35.6885,26600.0
2011-07-19 09:40:00,47.53,47.53,47.47,47.47,7400.0,35.7412,35.7412,35.696,35.696,7400.0
2011-07-19 09:50:00,47.47,47.52,47.43,47.43,10900.0,35.696,35.7336,35.666,35.666,10900.0
2011-07-19 10:00:00,47.46,47.56,47.46,47.55,3000.0,35.6885,35.7637,35.6885,35.7562,3000.0
2011-07-19 10:10:00,47.54,47.61,47.52,47.6,7600.0,35.7487,35.8013,35.7336,35.7938,7600.0
2011-07-19 10:20:00,47.56,47.58,47.55,47.56,4100.0,35.7637,35.7788,35.7562,35.7637,4100.0
2011-07-19 10:30:00,47.57,47.58,47.51,47.51,41900.0,35.7712,35.7788,35.7261,35.7261,41900.0
2011-07-19 10:40:00,47.51,47.55,47.49,47.55,6700.0,35.7261,35.7562,35.7111,35.7562,6700.0
2011-07-19 10:50:00,47.54,47.57,47.49,47.49,6000.0,35.7487,35.7712,35.7111,35.7111,6000.0
2011-07-19 11:00:00,47.49,47.52,47.49,47.5,4300.0,35.7111,35.7336,35.7111,35.7186,4300.0
2011-07-19 11:10:00,47.46,47.46,47.41,47.41,8400.0,35.6885,35.6885,35.6509,35.6509,8400.0
2011-07-19 11:20:00,47.42,47.44,47.41,47.44,1800.0,35.6584,35.6735,35.6509,35.6735,1800.0
2011-07-19 11:30:00,47.42,47.45,47.35,47.35,7600.0,35.6584,35.681,35.6058,35.6058,7600.0
2011-07-19 11:40:00,47.33,47.38,47.32,47.38,3000.0,35.5908,35.6284,35.5832,35.6284,3000.0
2011-07-19 11:50:00,47.4,47.4,47.38,47.39,2200.0,35.6434,35.6434,35.6284,35.6359,2200.0
2011-07-19 12:00:00,47.42,47.42,47.39,47.4,26400.0,35.6584,35.6584,35.6359,35.6434,26400.0
2011-07-19 12:10:00,47.4,47.45,47.39,47.39,4200.0,35.6434,35.681,35.6359,35.6359,4200.0
2011-07-19 12:20:00,47.38,47.41,47.37,47.41,8400.0,35.6284,35.6509,35.6208,35.6509,8400.0
2011-07-19 12:30:00,47.4,47.46,47.4,47.46,6900.0,35.6434,35.6885,35.6434,35.6885,6900.0
2011-07-19 12:40:00,47.43,47.44,47.41,47.43,1800.0,35.666,35.6735,35.6509,35.666,1800.0
2011-07-19 12:50:00,47.43,47.46,47.43,47.46,2200.0,35.666,35.6885,35.666,35.6885,2200.0
2011-07-19 13:00:00,47.46,47.47,47.42,47.42,34200.0,35.6885,35.696,35.6584,35.6584,34200.0
2011-07-19 13:10:00,47.41,47.46,47.41,47.46,5500.0,35.6509,35.6885,35.6509,35.6885,5500.0
2011-07-19 13:20:00,47.46,47.53,47.46,47.53,5900.0,35.6885,35.7412,35.6885,35.7412,5900.0
2011-07-19 13:30:00,47.57,47.64,47.52,47.61,5600.0,35.7712,35.8239,35.7336,35.8013,5600.0
2011-07-19 13:40:00,47.59,47.72,47.56,47.65,50900.0,35.7863,35.884,35.7637,35.8314,50900.0
2011-07-19 13:50:00,47.65,47.65,47.64,47.64,5700.0,35.8314,35.8314,35.8239,35.8239,5700.0
2011-07-19 14:00:00,47.63,47.64,47.58,47.58,27600.0,35.8163,35.8239,35.7788,35.7788,27600.0
2011-07-19 14:10:00,47.59,47.62,47.53,47.53,12000.0,35.7863,35.8088,35.7412,35.7412,12000.0
2011-07-19 14:20:00,47.57,47.58,47.54,47.58,1800.0,35.7712,35.7788,35.7487,35.7788,1800.0
2011-07-19 14:30:00,47.58,47.6,47.57,47.6,2700.0,35.7788,35.7938,35.7712,35.7938,2700.0
2011-07-19 14:40:00,47.61,47.7,47.6,47.66,24800.0,35.8013,35.869,35.7938,35.8389,24800.0
2011-07-19 14:50:00,47.66,47.7,47.65,47.66,15400.0,35.8389,35.869,35.8314,35.8389,15400.0
2011-07-19 15:00:00,47.65,47.7,47.65,47.68,4000.0,35.8314,35.869,35.8314,35.8539,4000.0
2011-07-19 15:10:00,47.68,47.71,47.66,47.66,5000.0,35.8539,35.8765,35.8389,35.8389,5000.0
2011-07-19 15:20:00,47.65,47.65,47.61,47.63,10500.0,35.8314,35.8314,35.8013,35.8163,10500.0
2011-07-19 15:30:00,47.62,47.68,47.61,47.68,4100.0,35.8088,35.8539,35.8013,35.8539,4100.0
2011-07-19 15:40:00,47.68,47.69,47.66,47.69,11200.0,35.8539,35.8615,35.8389,35.8615,11200.0
2011-07-19 15:50:00,47.69,47.7,47.63,47.69,15500.0,35.8615,35.869,35.8163,35.8615,15500.0
2011-07-20 09:30:00,47.99,48.02,47.8,47.81,22600.0,36.0871,36.1096,35.9442,35.9517,22600.0
2011-07-20 09:40:00,47.84,47.85,47.84,47.85,200.0,35.9743,35.9818,35.9743,35.9818,200.0
2011-07-20 09:50:00,47.81,47.81,47.75,47.78,1000.0,35.9517,35.9517,35.9066,35.9291,1000.0
2011-07-20 10:00:00,47.81,47.89,47.81,47.87,2200.0,35.9517,36.0119,35.9517,35.9968,2200.0
2011-07-20 10:10:00,47.9,47.9,47.73,47.73,3500.0,36.0194,36.0194,35.8915,35.8915,3500.0
2011-07-20 10:20:00,47.78,47.8,47.74,47.8,1700.0,35.9291,35.9442,35.8991,35.9442,1700.0
2011-07-20 10:30:00,47.78,47.87,47.78,47.87,16000.0,35.9291,35.9968,35.9291,35.9968,16000.0
2011-07-20 10:40:00,47.88,47.9,47.84,47.84,12700.0,36.0043,36.0194,35.9743,35.9743,12700.0
2011-07-20 10:50:00,47.84,47.88,47.83,47.86,3900.0,35.9743,36.0043,35.9667,35.9893,3900.0
2011-07-20 11:00:00,47.87,47.92,47.86,47.9,3400.0,35.9968,36.0344,35.9893,36.0194,3400.0
2011-07-20 11:10:00,47.96,47.96,47.95,47.95,7000.0,36.0645,36.0645,36.057,36.057,7000.0
2011-07-20 11:20:00,47.94,47.94,47.9,47.9,1800.0,36.0495,36.0495,36.0194,36.0194,1800.0
2011-07-20 11:30:00,47.9,47.94,47.9,47.92,10100.0,36.0194,36.0495,36.0194,36.0344,10100.0
2011-07-20 11:40:00,47.9,47.91,47.84,47.84,4800.0,36.0194,36.0269,35.9743,35.9743,4800.0
2011-07-20 11:50:00,47.84,47.84,47.83,47.83,200.0,35.9743,35.9743,35.9667,35.9667,200.0
2011-07-20 12:00:00,47.86,47.86,47.86,47.86,200.0,35.9893,35.9893,35.9893,35.9893,200.0
2011-07-20 12:10:00,47.87,47.87,47.86,47.86,1100.0,35.9968,35.9968,35.9893,35.9893,1100.0
2011-07-20 12:20:00,47.81,47.81,47.81,47.81,600.0,35.9517,35.9517,35.9517,35.9517,600.0
2011-07-20 12:30:00,47.83,47.86,47.83,47.84,8500.0,35.9667,35.9893,35.9667,35.9743,8500.0
2011-07-20 12:40:00,47.84,47.84,47.84,47.84,100.0,35.9743,35.9743,35.9743,35.9743,100.0
2011-07-20 12:50:00,47.86,47.9,47.86,47.88,3100.0,35.9893,36.0194,35.9893,36.0043,3100.0
2011-07-20 13:00:00,47.87,47.9,47.85,47.87,3800.0,35.9968,36.0194,35.9818,35.9968,3800.0
2011-07-20 13:10:00,47.89,47.89,47.89,47.89,2100.0,36.0119,36.0119,36.0119,36.0119,2100.0
2011-07-20 13:20:00,47.9,47.92,47.9,47.92,2100.0,36.0194,36.0344,36.0194,36.0344,2100.0
2011-07-20 13:30:00,47.94,47.96,47.93,47.95,35000.0,36.0495,36.0645,36.0419,36.057,35000.0
2011-07-20 13:40:00,47.95,47.97,47.93,47.96,6100.0,36.057,36.072,36.0419,36.0645,6100.0
2011-07-20 13:50:00,47.98,48.0,47.98,48.0,2100.0,36.0795,36.0946,36.0795,36.0946,2100.0
2011-07-20 14:00:00,47.98,47.99,47.96,47.97,7000.0,36.0795,36.0871,36.0645,36.072,7000.0
2011-07-20 14:10:00,47.97,47.97,47.96,47.97,8000.0,36.072,36.072,36.0645,36.072,8000.0
2011-07-20 14:20:00,47.97,47.98,47.97,47.98,3400.0,36.072,36.0795,36.072,36.0795,3400.0
2011-07-20 14:30:00,47.98,48.0,47.97,48.0,8900.0,36.0795,36.0946,36.072,36.0946,8900.0
2011-07-20 14:40:00,48.0,48.0,47.91,47.91,5900.0,36.0946,36.0946,36.0269,36.0269,5900.0
2011-07-20 14:50:00,47.92,47.92,47.91,47.92,7700.0,36.0344,36.0344,36.0269,36.0344,7700.0
2011-07-20 15:00:00,47.92,47.97,47.92,47.97,23300.0,36.0344,36.072,36.0344,36.072,23300.0
2011-07-20 15:10:00,47.98,47.98,47.95,47.95,6500.0,36.0795,36.0795,36.057,36.057,6500.0
2011-07-20 15:20:00,47.95,47.95,47.87,47.87,8900.0,36.057,36.057,35.9968,35.9968,8900.0
2011-07-20 15:30:00,47.88,47.95,47.88,47.95,11100.0,36.0043,36.057,36.0043,36.057,11100.0
2011-07-20 15:40:00,47.94,47.94,47.86,47.86,4800.0,36.0495,36.0495,35.9893,35.9893,4800.0
2011-07-20 15:50:00,47.84,47.9,47.81,47.81,100500.0,35.9743,36.0194,35.9517,35.9517,100500.0
2011-07-21 09:30:00,48.32,48.32,48.13,48.17,24400.0,36.3352,36.3352,36.1923,36.2224,24400.0
2011-07-21 09:40:00,48.2,48.34,48.19,48.34,11800.0,36.245,36.3502,36.2375,36.3502,11800.0
2011-07-21 09:50:00,48.39,48.41,48.35,48.36,4200.0,36.3878,36.4029,36.3578,36.3653,4200.0
2011-07-21 10:00:00,48.34,48.57,48.34,48.53,5500.0,36.3502,36.5232,36.3502,36.4931,5500.0
2011-07-21 10:10:00,48.53,48.58,48.5,48.54,6700.0,36.4931,36.5307,36.4706,36.5006,6700.0
2011-07-21 10:20:00,48.55,48.68,48.52,48.68,4200.0,36.5082,36.6059,36.4856,36.6059,4200.0
2011-07-21 10:30:00,48.67,48.72,48.65,48.65,6400.0,36.5984,36.636,36.5834,36.5834,6400.0
2011-07-21 10:40:00,48.65,48.65,48.63,48.63,4600.0,36.5834,36.5834,36.5683,36.5683,4600.0
2011-07-21 10:50:00,48.63,48.68,48.62,48.62,5200.0,36.5683,36.6059,36.5608,36.5608,5200.0
2011-07-21 11:00:00,48.62,48.63,48.53,48.53,2500.0,36.5608,36.5683,36.4931,36.4931,2500.0
2011-07-21 11:10:00,48.57,48.64,48.57,48.61,25800.0,36.5232,36.5758,36.5232,36.5533,25800.0
2011-07-21 11:20:00,48.56,48.57,48.54,48.54,2000.0,36.5157,36.5232,36.5006,36.5006,2000.0
2011-07-21 11:30:00,48.54,48.56,48.52,48.53,7500.0,36.5006,36.5157,36.4856,36.4931,7500.0
2011-07-21 11:40:00,48.53,48.53,48.47,48.48,4600.0,36.4931,36.4931,36.448,36.4555,4600.0
2011-07-21 11:50:00,48.49,48.55,48.49,48.55,38300.0,36.463,36.5082,36.463,36.5082,38300.0
2011-07-21 12:00:00,48.53,48.59,48.53,48.57,12600.0,36.4931,36.5382,36.4931,36.5232,12600.0
2011-07-21 12:10:00,48.56,48.61,48.54,48.54,358500.0,36.5157,36.5533,36.5006,36.5006,358500.0
2011-07-21 12:20:00,48.53,48.57,48.53,48.57,1100.0,36.4931,36.5232,36.4931,36.5232,1100.0
2011-07-21 12:30:00,48.57,48.62,48.54,48.62,5000.0,36.5232,36.5608,36.5006,36.5608,5000.0
2011-07-21 12:40:00,48.64,48.73,48.59,48.68,79800.0,36.5758,36.6435,36.5382,36.6059,79800.0
2011-07-21 12:50:00,48.66,48.66,48.53,48.66,2600.0,36.5909,36.5909,36.4931,36.5909,2600.0
2011-07-21 13:00:00,48.64,48.66,48.62,48.62,2100.0,36.5758,36.5909,36.5608,36.5608,2100.0
2011-07-21 13:10:00,48.65,48.7,48.65,48.7,7600.0,36.5834,36.621,36.5834,36.621,7600.0
2011-07-21 13:20:00,48.69,48.74,48.68,48.74,1500.0,36.6134,36.651,36.6059,36.651,1500.0
2011-07-21 13:30:00,48.73,48.73,48.71,48.72,2600.0,36.6435,36.6435,36.6285,36.636,2600.0
2011-07-21 13:40:00,48.72,48.73,48.68,48.69,18300.0,36.636,36.6435,36.6059,36.6134,18300.0
2011-07-21 13:50:00,48.68,48.72,48.67,48.72,5700.0,36.6059,36.636,36.5984,36.636,5700.0
2011-07-21 14:00:00,48.68,48.7,48.68,48.69,3300.0,36.6059,36.621,36.6059,36.6134,3300.0
2011-07-21 14:10:00,48.7,48.7,48.66,48.66,4100.0,36.621,36.621,36.5909,36.5909,4100.0
2011-07-21 14:20:00,48.67,48.68,48.66,48.68,800.0,36.5984,36.6059,36.5909,36.6059,800.0
2011-07-21 14:30:00,48.66,48.7,48.66,48.66,9500.0,36.5909,36.621,36.5909,36.5909,9500.0
2011-07-21 14:40:00,48.67,48.74,48.67,48.7,2800.0,36.5984,36.651,36.5984,36.621,2800.0
2011-07-21 14:50:00,48.69,48.76,48.69,48.74,22600.0,36.6134,36.6661,36.6134,36.651,22600.0
2011-07-21 15:00:00,48.72,48.73,48.68,48.69,2600.0,36.636,36.6435,36.6059,36.6134,2600.0
2011-07-21 15:10:00,48.67,48.73,48.67,48.73,400.0,36.5984,36.6435,36.5984,36.6435,400.0
2011-07-21 15:20:00,48.74,48.74,48.7,48.72,14300.0,36.651,36.651,36.621,36.636,14300.0
2011-07-21 15:30:00,48.7,48.71,48.65,48.67,19300.0,36.621,36.6285,36.5834,36.5984,19300.0
2011-07-21 15:40:00,48.69,48.78,48.68,48.7,203100.0,36.6134,36.6811,36.6059,36.621,203100.0
2011-07-21 15:50:00,48.69,48.72,48.65,48.67,49000.0,36.6134,36.636,36.5834,36.5984,49000.0
2011-07-22 09:30:00,48.78,48.78,48.66,48.69,49300.0,36.6811,36.6811,36.5909,36.6134,49300.0
2011-07-22 09:40:00,48.67,48.67,48.53,48.53,64600.0,36.5984,36.5984,36.4931,36.4931,64600.0
2011-07-22 09:50:00,48.53,48.55,48.47,48.52,14200.0,36.4931,36.5082,36.448,36.4856,14200.0
2011-07-22 10:00:00,48.46,48.56,48.46,48.5,24500.0,36.4405,36.5157,36.4405,36.4706,24500.0
2011-07-22 10:10:00,48.5,48.56,48.46,48.48,7300.0,36.4706,36.5157,36.4405,36.4555,7300.0
2011-07-22 10:20:00,48.51,48.51,48.4,48.47,3400.0,36.4781,36.4781,36.3954,36.448,3400.0
2011-07-22 10:30:00,48.49,48.59,48.47,48.59,20100.0,36.463,36.5382,36.448,36.5382,20100.0
2011-07-22 10:40:00,48.6,48.62,48.59,48.61,17100.0,36.5458,36.5608,36.5382,36.5533,17100.0
2011-07-22 10:50:00,48.59,48.66,48.59,48.66,16400.0,36.5382,36.5909,36.5382,36.5909,16400.0
2011-07-22 11:00:00,48.68,48.68,48.64,48.66,4000.0,36.6059,36.6059,36.5758,36.5909,4000.0
2011-07-22 11:10:00,48.69,48.7,48.68,48.69,1800.0,36.6134,36.621,36.6059,36.6134,1800.0
2011-07-22 11:20:00,48.68,48.68,48.65,48.66,4100.0,36.6059,36.6059,36.5834,36.5909,4100.0
2011-07-22 11:30:00,48.7,48.73,48.68,48.68,27100.0,36.621,36.6435,36.6059,36.6059,27100.0
2011-07-22 11:40:00,48.73,48.75,48.72,48.75,18700.0,36.6435,36.6586,36.636,36.6586,18700.0
2011-07-22 11:50:00,48.74,48.74,48.73,48.74,500.0,36.651,36.651,36.6435,36.651,500.0
2011-07-22 12:00:00,48.7,48.77,48.7,48.76,11300.0,36.621,36.6736,36.621,36.6661,11300.0
2011-07-22 12:10:00,48.75,48.77,48.73,48.77,16600.0,36.6586,36.6736,36.6435,36.6736,16600.0
2011-07-22 12:20:00,48.75,48.75,48.72,48.75,8700.0,36.6586,36.6586,36.636,36.6586,8700.0
2011-07-22 12:30:00,48.73,48.75,48.71,48.71,8900.0,36.6435,36.6586,36.6285,36.6285,8900.0
2011-07-22 12:40:00,48.71,48.76,48.71,48.75,8000.0,36.6285,36.6661,36.6285,36.6586,8000.0
2011-07-22 12:50:00,48.78,48.79,48.77,48.79,10400.0,36.6811,36.6886,36.6736,36.6886,10400.0
2011-07-22 13:00:00,48.77,48.77,48.76,48.76,13500.0,36.6736,36.6736,36.6661,36.6661,13500.0
2011-07-22 13:10:00,48.77,48.8,48.76,48.79,178100.0,36.6736,36.6962,36.6661,36.6886,178100.0
2011-07-22 13:20:00,48.78,48.78,48.77,48.78,4000.0,36.6811,36.6811,36.6736,36.6811,4000.0
2011-07-22 13:30:00,48.78,48.8,48.77,48.78,8500.0,36.6811,36.6962,36.6736,36.6811,8500.0
2011-07-22 13:40:00,48.8,48.8,48.78,48.78,4900.0,36.6962,36.6962,36.6811,36.6811,4900.0
2011-07-22 13:50:00,48.78,48.8,48.77,48.8,12600.0,36.6811,36.6962,36.6736,36.6962,12600.0
2011-07-22 14:00:00,48.79,48.8,48.76,48.77,3700.0,36.6886,36.6962,36.6661,36.6736,3700.0
2011-07-22 14:10:00,48.76,48.81,48.76,48.77,54600.0,36.6661,36.7037,36.6661,36.6736,54600.0
2011-07-22 14:20:00,48.77,48.77,48.76,48.77,7800.0,36.6736,36.6736,36.6661,36.6736,7800.0
2011-07-22 14:30:00,48.77,48.79,48.76,48.76,5100.0,36.6736,36.6886,36.6661,36.6661,5100.0
2011-07-22 14:40:00,48.77,48.78,48.72,48.76,5400.0,36.6736,36.6811,36.636,36.6661,5400.0
2011-07-22 14:50:00,48.77,48.77,48.76,48.77,5000.0,36.6736,36.6736,36.6661,36.6736,5000.0
2011-07-22 15:00:00,48.77,48.79,48.77,48.78,5400.0,36.6736,36.6886,36.6736,36.6811,5400.0
2011-07-22 15:10:00,48.77,48.77,48.73,48.77,21900.0,36.6736,36.6736,36.6435,36.6736,21900.0
2011-07-22 15:20:00,48.77,48.78,48.74,48.74,6200.0,36.6736,36.6811,36.651,36.651,6200.0
2011-07-22 15:30:00,48.73,48.74,48.7,48.71,19900.0,36.6435,36.651,36.621,36.6285,19900.0
2011-07-22 15:40:00,48.7,48.75,48.69,48.75,8300.0,36.621,36.6586,36.6134,36.6586,8300.0
2011-07-22 15:50:00,48.75,48.76,48.72,48.76,11500.0,36.6586,36.6661,36.636,36.6661,11500.0
2011-07-25 09:30:00,48.39,48.45,48.33,48.39,13900.0,36.3878,36.433,36.3427,36.3878,13900.0
2011-07-25 09:40:00,48.41,48.46,48.31,48.45,3300.0,36.4029,36.4405,36.3277,36.433,3300.0
2011-07-25 09:50:00,48.41,48.47,48.36,48.47,6300.0,36.4029,36.448,36.3653,36.448,6300.0
2011-07-25 10:00:00,48.47,48.52,48.46,48.52,10100.0,36.448,36.4856,36.4405,36.4856,10100.0
2011-07-25 10:10:00,48.53,48.53,48.49,48.5,2200.0,36.4931,36.4931,36.463,36.4706,2200.0
2011-07-25 10:20:00,48.53,48.59,48.44,48.48,163800.0,36.4931,36.5382,36.4254,36.4555,163800.0
2011-07-25 10:30:00,48.48,48.48,48.39,48.42,19400.0,36.4555,36.4555,36.3878,36.4104,19400.0
2011-07-25 10:40:00,48.48,48.52,48.47,48.47,7600.0,36.4555,36.4856,36.448,36.448,7600.0
2011-07-25 10:50:00,48.45,48.47,48.35,48.43,10900.0,36.433,36.448,36.3578,36.4179,10900.0
2011-07-25 11:00:00,48.47,48.5,48.43,48.43,16500.0,36.448,36.4706,36.4179,36.4179,16500.0
2011-07-25 11:10:00,48.48,48.48,48.46,48.48,1900.0,36.4555,36.4555,36.4405,36.4555,1900.0
2011-07-25 11:20:00,48.48,48.57,48.48,48.57,15400.0,36.4555,36.5232,36.4555,36.5232,15400.0
2011-07-25 11:30:00,48.55,48.56,48.53,48.55,8900.0,36.5082,36.5157,36.4931,36.5082,8900.0
2011-07-25 11:40:00,48.55,48.57,48.52,48.55,6200.0,36.5082,36.5232,36.4856,36.5082,6200.0
2011-07-25 11:50:00,48.54,48.54,48.5,48.52,2300.0,36.5006,36.5006,36.4706,36.4856,2300.0
2011-07-25 12:00:00,48.53,48.56,48.51,48.54,6600.0,36.4931,36.5157,36.4781,36.5006,6600.0
2011-07-25 12:10:00,48.53,48.57,48.53,48.53,5300.0,36.4931,36.5232,36.4931,36.4931,5300.0
2011-07-25 12:20:00,48.56,48.58,48.56,48.58,1900.0,36.5157,36.5307,36.5157,36.5307,1900.0
2011-07-25 12:30:00,48.59,48.67,48.59,48.62,288800.0,36.5382,36.5984,36.5382,36.5608,288800.0
2011-07-25 12:40:00,48.64,48.68,48.64,48.65,21200.0,36.5758,36.6059,36.5758,36.5834,21200.0
2011-07-25 12:50:00,48.66,48.66,48.64,48.65,3500.0,36.5909,36.5909,36.5758,36.5834,3500.0
2011-07-25 13:00:00,48.65,48.69,48.65,48.69,4100.0,36.5834,36.6134,36.5834,36.6134,4100.0
2011-07-25 13:10:00,48.66,48.67,48.65,48.66,3700.0,36.5909,36.5984,36.5834,36.5909,3700.0
2011-07-25 13:20:00,48.67,48.67,48.65,48.66,5800.0,36.5984,36.5984,36.5834,36.5909,5800.0
2011-07-25 13:30:00,48.66,48.67,48.64,48.64,153300.0,36.5909,36.5984,36.5758,36.5758,153300.0
2011-07-25 13:40:00,48.64,48.64,48.61,48.62,5400.0,36.5758,36.5758,36.5533,36.5608,5400.0
2011-07-25 13:50:00,48.63,48.65,48.62,48.62,1800.0,36.5683,36.5834,36.5608,36.5608,1800.0
2011-07-25 14:00:00,48.61,48.67,48.61,48.66,9200.0,36.5533,36.5984,36.5533,36.5909,9200.0
2011-07-25 14:10:00,48.67,48.69,48.67,48.67,4500.0,36.5984,36.6134,36.5984,36.5984,4500.0
2011-07-25 14:20:00,48.69,48.69,48.66,48.67,3200.0,36.6134,36.6134,36.5909,36.5984,3200.0
2011-07-25 14:30:00,48.66,48.66,48.6,48.6,19300.0,36.5909,36.5909,36.5458,36.5458,19300.0
2011-07-25 14:40:00,48.6,48.61,48.57,48.57,3800.0,36.5458,36.5533,36.5232,36.5232,3800.0
2011-07-25 14:50:00,48.59,48.61,48.53,48.57,25800.0,36.5382,36.5533,36.4931,36.5232,25800.0
2011-07-25 15:00:00,48.54,48.54,48.44,48.44,33600.0,36.5006,36.5006,36.4254,36.4254,33600.0
2011-07-25 15:10:00,48.44,48.52,48.44,48.49,5800.0,36.4254,36.4856,36.4254,36.463,5800.0
2011-07-25 15:20:00,48.51,48.51,48.45,48.47,6600.0,36.4781,36.4781,36.433,36.448,6600.0
2011-07-25 15:30:00,48.47,48.55,48.46,48.55,5400.0,36.448,36.5082,36.4405,36.5082,5400.0
2011-07-25 15:40:00,48.54,48.54,48.47,48.49,8700.0,36.5006,36.5006,36.448,36.463,8700.0
2011-07-25 15:50:00,48.46,48.5,48.42,48.47,17400.0,36.4405,36.4706,36.4104,36.448,17400.0
2011-07-26 09:30:00,48.68,48.68,48.57,48.61,16600.0,36.6059,36.6059,36.5232,36.5533,16600.0
2011-07-26 09:40:00,48.57,48.6,48.45,48.45,4000.0,36.5232,36.5458,36.433,36.433,4000.0
2011-07-26 09:50:00,48.46,48.48,48.42,48.45,3200.0,36.4405,36.4555,36.4104,36.433,3200.0
2011-07-26 10:00:00,48.51,48.51,48.38,48.39,3200.0,36.4781,36.4781,36.3803,36.3878,3200.0
2011-07-26 10:10:00,48.41,48.49,48.41,48.43,34600.0,36.4029,36.463,36.4029,36.4179,34600.0
2011-07-26 10:20:00,48.43,48.49,48.41,48.45,3500.0,36.4179,36.463,36.4029,36.433,3500.0
2011-07-26 10:30:00,48.46,48.53,48.44,48.51,6700.0,36.4405,36.4931,36.4254,36.4781,6700.0
2011-07-26 10:40:00,48.53,48.6,48.53,48.56,12900.0,36.4931,36.5458,36.4931,36.5157,12900.0
2011-07-26 10:50:00,48.59,48.59,48.52,48.53,3900.0,36.5382,36.5382,36.4856,36.4931,3900.0
2011-07-26 11:00:00,48.55,48.62,48.55,48.62,1600.0,36.5082,36.5608,36.5082,36.5608,1600.0
2011-07-26 11:10:00,48.64,48.65,48.62,48.64,35900.0,36.5758,36.5834,36.5608,36.5758,35900.0
2011-07-26 11:20:00,48.63,48.63,48.6,48.62,4700.0,36.5683,36.5683,36.5458,36.5608,4700.0
2011-07-26 11:30:00,48.58,48.6,48.53,48.53,2800.0,36.5307,36.5458,36.4931,36.4931,2800.0
2011-07-26 11:40:00,48.52,48.55,48.52,48.52,2000.0,36.4856,36.5082,36.4856,36.4856,2000.0
2011-07-26 11:50:00,48.54,48.54,48.52,48.52,2100.0,36.5006,36.5006,36.4856,36.4856,2100.0
2011-07-26 12:00:00,48.54,48.56,48.53,48.56,1800.0,36.5006,36.5157,36.4931,36.5157,1800.0
2011-07-26 12:10:00,48.54,48.62,48.54,48.62,4000.0,36.5006,36.5608,36.5006,36.5608,4000.0
2011-07-26 12:20:00,48.63,48.63,48.61,48.61,23500.0,36.5683,36.5683,36.5533,36.5533,23500.0
2011-07-26 12:30:00,48.59,48.61,48.59,48.61,1000.0,36.5382,36.5533,36.5382,36.5533,1000.0
2011-07-26 12:40:00,48.61,48.62,48.55,48.55,2000.0,36.5533,36.5608,36.5082,36.5082,2000.0
2011-07-26 12:50:00,48.55,48.58,48.55,48.58,900.0,36.5082,36.5307,36.5082,36.5307,900.0
2011-07-26 13:00:00,48.6,48.6,48.56,48.56,4600.0,36.5458,36.5458,36.5157,36.5157,4600.0
2011-07-26 13:10:00,48.54,48.56,48.54,48.56,1300.0,36.5006,36.5157,36.5006,36.5157,1300.0
2011-07-26 13:20:00,48.54,48.54,48.53,48.54,2100.0,36.5006,36.5006,36.4931,36.5006,2100.0
2011-07-26 13:30:00,48.54,48.56,48.53,48.55,3400.0,36.5006,36.5157,36.4931,36.5082,3400.0
2011-07-26 13:40:00,48.56,48.56,48.53,48.53,11500.0,36.5157,36.5157,36.4931,36.4931,11500.0
2011-07-26 13:50:00,48.57,48.6,48.57,48.6,3500.0,36.5232,36.5458,36.5232,36.5458,3500.0
2011-07-26 14:00:00,48.59,48.65,48.59,48.64,24000.0,36.5382,36.5834,36.5382,36.5758,24000.0
2011-07-26 14:10:00,48.68,48.71,48.68,48.71,1400.0,36.6059,36.6285,36.6059,36.6285,1400.0
2011-07-26 14:20:00,48.69,48.7,48.68,48.7,7600.0,36.6134,36.621,36.6059,36.621,7600.0
2011-07-26 14:30:00,48.69,48.69,48.67,48.67,2000.0,36.6134,36.6134,36.5984,36.5984,2000.0
2011-07-26 14:40:00,48.67,48.67,48.62,48.65,6200.0,36.5984,36.5984,36.5608,36.5834,6200.0
2011-07-26 14:50:00,48.66,48.68,48.62,48.62,3400.0,36.5909,36.6059,36.5608,36.5608,3400.0
2011-07-26 15:00:00,48.62,48.64,48.62,48.62,600.0,36.5608,36.5758,36.5608,36.5608,600.0
2011-07-26 15:10:00,48.63,48.64,48.6,48.6,3000.0,36.5683,36.5758,36.5458,36.5458,3000.0
2011-07-26 15:20:00,48.63,48.63,48.57,48.61,10400.0,36.5683,36.5683,36.5232,36.5533,10400.0
2011-07-26 15:30:00,48.61,48.61,48.54,48.58,15500.0,36.5533,36.5533,36.5006,36.5307,15500.0
2011-07-26 15:40:00,48.56,48.56,48.49,48.49,7700.0,36.5157,36.5157,36.463,36.463,7700.0
2011-07-26 15:50:00,48.49,48.54,48.47,48.54,12800.0,36.463,36.5006,36.448,36.5006,12800.0
2011-07-27 09:30:00,48.3,48.3,48.09,48.09,5200.0,36.3202,36.3202,36.1623,36.1623,5200.0
2011-07-27 09:40:00,48.06,48.09,48.03,48.07,11700.0,36.1397,36.1623,36.1171,36.1472,11700.0
2011-07-27 09:50:00,48.05,48.06,47.95,47.98,6600.0,36.1322,36.1397,36.057,36.0795,6600.0
2011-07-27 10:00:00,48.04,48.04,47.97,47.97,300.0,36.1247,36.1247,36.072,36.072,300.0
2011-07-27 10:10:00,47.84,47.89,47.84,47.89,300.0,35.9743,36.0119,35.9743,36.0119,300.0
2011-07-27 10:20:00,47.89,47.89,47.89,47.89,0.0,36.0119,36.0119,36.0119,36.0119,0.0
2011-07-27 10:30:00,47.78,47.78,47.78,47.78,200.0,35.9291,35.9291,35.9291,35.9291,200.0
2011-07-27 10:40:00,47.78,47.78,47.78,47.78,0.0,35.9291,35.9291,35.9291,35.9291,0.0
2011-07-27 10:50:00,47.74,47.8,47.74,47.8,500.0,35.8991,35.9442,35.8991,35.9442,500.0
2011-07-27 11:00:00,47.81,47.81,47.73,47.8,19600.0,35.9517,35.9517,35.8915,35.9442,19600.0
2011-07-27 11:10:00,47.77,47.79,47.77,47.78,12800.0,35.9216,35.9367,35.9216,35.9291,12800.0
2011-07-27 11:20:00,47.85,47.85,47.81,47.82,5900.0,35.9818,35.9818,35.9517,35.9592,5900.0
2011-07-27 11:30:00,47.89,47.89,47.8,47.8,6600.0,36.0119,36.0119,35.9442,35.9442,6600.0
2011-07-27 11:40:00,47.85,47.85,47.81,47.81,300.0,35.9818,35.9818,35.9517,35.9517,300.0
2011-07-27 11:50:00,47.84,47.84,47.7,47.7,1700.0,35.9743,35.9743,35.869,35.869,1700.0
2011-07-27 12:00:00,47.76,47.76,47.7,47.7,400.0,35.9141,35.9141,35.869,35.869,400.0
2011-07-27 12:10:00,47.73,47.73,47.73,47.73,2600.0,35.8915,35.8915,35.8915,35.8915,2600.0
2011-07-27 12:20:00,47.75,47.75,47.69,47.69,3900.0,35.9066,35.9066,35.8615,35.8615,3900.0
2011-07-27 12:30:00,47.72,47.72,47.71,47.71,1800.0,35.884,35.884,35.8765,35.8765,1800.0
2011-07-27 12:40:00,47.74,47.74,47.74,47.74,300.0,35.8991,35.8991,35.8991,35.8991,300.0
2011-07-27 12:50:00,47.73,47.73,47.7,47.7,400.0,35.8915,35.8915,35.869,35.869,400.0
2011-07-27 13:00:00,47.69,47.71,47.69,47.71,1600.0,35.8615,35.8765,35.8615,35.8765,1600.0
2011-07-27 13:10:00,47.72,47.72,47.72,47.72,100.0,35.884,35.884,35.884,35.884,100.0
2011-07-27 13:20:00,47.64,47.64,47.64,47.64,100.0,35.8239,35.8239,35.8239,35.8239,100.0
2011-07-27 13:30:00,47.66,47.66,47.65,47.65,2900.0,35.8389,35.8389,35.8314,35.8314,2900.0
2011-07-27 13:40:00,47.74,47.74,47.74,47.74,500.0,35.8991,35.8991,35.8991,35.8991,500.0
2011-07-27 13:50:00,47.74,47.74,47.74,47.74,0.0,35.8991,35.8991,35.8991,35.8991,0.0
2011-07-27 14:00:00,47.69,47.69,47.68,47.68,1200.0,35.8615,35.8615,35.8539,35.8539,1200.0
2011-07-27 14:10:00,47.68,47.68,47.68,47.68,0.0,35.8539,35.8539,35.8539,35.8539,0.0
2011-07-27 14:20:00,47.66,47.66,47.6,47.6,15200.0,35.8389,35.8389,35.7938,35.7938,15200.0
2011-07-27 14:30:00,47.62,47.62,47.5,47.52,5300.0,35.8088,35.8088,35.7186,35.7336,5300.0
2011-07-27 14:40:00,47.52,47.56,47.5,47.56,4400.0,35.7336,35.7637,35.7186,35.7637,4400.0
2011-07-27 14:50:00,47.56,47.56,47.53,47.53,2000.0,35.7637,35.7637,35.7412,35.7412,2000.0
2011-07-27 15:00:00,47.58,47.58,47.52,47.56,6200.0,35.7788,35.7788,35.7336,35.7637,6200.0
2011-07-27 15:10:00,47.53,47.53,47.45,47.48,14500.0,35.7412,35.7412,35.681,35.7036,14500.0
2011-07-27 15:20:00,47.41,47.47,47.39,47.47,4800.0,35.6509,35.696,35.6359,35.696,4800.0
2011-07-27 15:30:00,47.51,47.54,47.51,47.54,12000.0,35.7261,35.7487,35.7261,35.7487,12000.0
2011-07-27 15:40:00,47.5,47.5,47.46,47.47,1100.0,35.7186,35.7186,35.6885,35.696,1100.0
2011-07-27 15:50:00,47.46,47.52,47.41,47.47,14500.0,35.6885,35.7336,35.6509,35.696,14500.0
2011-07-28 09:30:00,47.52,47.54,47.39,47.42,85500.0,35.7336,35.7487,35.6359,35.6584,85500.0
2011-07-28 09:40:00,47.39,47.46,47.32,47.45,56100.0,35.6359,35.6885,35.5832,35.681,56100.0
2011-07-28 09:50:00,47.42,47.49,47.38,47.43,103200.0,35.6584,35.7111,35.6284,35.666,103200.0
2011-07-28 10:00:00,47.44,47.49,47.3,47.49,1067000.0,35.6735,35.7111,35.5682,35.7111,1067000.0
2011-07-28 10:10:00,47.49,47.58,47.49,47.57,20200.0,35.7111,35.7788,35.7111,35.7712,20200.0
2011-07-28 10:20:00,47.57,47.57,47.48,47.48,24600.0,35.7712,35.7712,35.7036,35.7036,24600.0
2011-07-28 10:30:00,47.5,47.52,47.47,47.49,25100.0,35.7186,35.7336,35.696,35.7111,25100.0
2011-07-28 10:40:00,47.49,47.5,47.42,47.48,308500.0,35.7111,35.7186,35.6584,35.7036,308500.0
2011-07-28 10:50:00,47.48,47.52,47.48,47.49,9500.0,35.7036,35.7336,35.7036,35.7111,9500.0
2011-07-28 11:00:00,47.49,47.58,47.48,47.58,10800.0,35.7111,35.7788,35.7036,35.7788,10800.0
2011-07-28 11:10:00,47.58,47.62,47.58,47.6,15200.0,35.7788,35.8088,35.7788,35.7938,15200.0
2011-07-28 11:20:00,47.6,47.74,47.6,47.72,38100.0,35.7938,35.8991,35.7938,35.884,38100.0
2011-07-28 11:30:00,47.71,47.72,47.64,47.66,6800.0,35.8765,35.884,35.8239,35.8389,6800.0
2011-07-28 11:40:00,47.68,47.72,47.65,47.71,67000.0,35.8539,35.884,35.8314,35.8765,67000.0
2011-07-28 11:50:00,47.69,47.71,47.67,47.7,5100.0,35.8615,35.8765,35.8464,35.869,5100.0
2011-07-28 12:00:00,47.7,47.72,47.65,47.66,12100.0,35.869,35.884,35.8314,35.8389,12100.0
2011-07-28 12:10:00,47.66,47.66,47.57,47.57,8300.0,35.8389,35.8389,35.7712,35.7712,8300.0
2011-07-28 12:20:00,47.57,47.61,47.56,47.6,7400.0,35.7712,35.8013,35.7637,35.7938,7400.0
2011-07-28 12:30:00,47.59,47.63,47.56,47.63,72400.0,35.7863,35.8163,35.7637,35.8163,72400.0
2011-07-28 12:40:00,47.63,47.66,47.57,47.57,44700.0,35.8163,35.8389,35.7712,35.7712,44700.0
2011-07-28 12:50:00,47.58,47.62,47.55,47.62,3900.0,35.7788,35.8088,35.7562,35.8088,3900.0
2011-07-28 13:00:00,47.62,47.67,47.59,47.66,81200.0,35.8088,35.8464,35.7863,35.8389,81200.0
2011-07-28 13:10:00,47.64,47.67,47.58,47.6,9000.0,35.8239,35.8464,35.7788,35.7938,9000.0
2011-07-28 13:20:00,47.61,47.61,47.56,47.59,6100.0,35.8013,35.8013,35.7637,35.7863,6100.0
2011-07-28 13:30:00,47.6,47.62,47.59,47.62,8300.0,35.7938,35.8088,35.7863,35.8088,8300.0
2011-07-28 13:40:00,47.63,47.66,47.61,47.62,6800.0,35.8163,35.8389,35.8013,35.8088,6800.0
2011-07-28 13:50:00,47.6,47.62,47.59,47.59,6000.0,35.7938,35.8088,35.7863,35.7863,6000.0
2011-07-28 14:00:00,47.6,47.6,47.5,47.5,4200.0,35.7938,35.7938,35.7186,35.7186,4200.0
2011-07-28 14:10:00,47.5,47.57,47.44,47.51,73400.0,35.7186,35.7712,35.6735,35.7261,73400.0
2011-07-28 14:20:00,47.5,47.54,47.46,47.48,11200.0,35.7186,35.7487,35.6885,35.7036,11200.0
2011-07-28 14:30:00,47.47,47.48,47.42,47.44,11500.0,35.696,35.7036,35.6584,35.6735,11500.0
2011-07-28 14:40:00,47.43,47.48,47.43,47.47,10400.0,35.666,35.7036,35.666,35.696,10400.0
2011-07-28 14:50:00,47.51,47.55,47.46,47.49,34100.0,35.7261,35.7562,35.6885,35.7111,34100.0
2011-07-28 15:00:00,47.45,47.46,47.39,47.42,8500.0,35.681,35.6885,35.6359,35.6584,8500.0
2011-07-28 15:10:00,47.42,47.45,47.36,47.36,23200.0,35.6584,35.681,35.6133,35.6133,23200.0
2011-07-28 15:20:00,47.38,47.38,47.25,47.25,55800.0,35.6284,35.6284,35.5306,35.5306,55800.0
2011-07-28 15:30:00,47.27,47.28,47.21,47.28,6700.0,35.5456,35.5532,35.5005,35.5532,6700.0
2011-07-28 15:40:00,47.27,47.27,47.18,47.19,5500.0,35.5456,35.5456,35.478,35.4855,5500.0
2011-07-28 15:50:00,47.24,47.27,47.24,47.24,2500.0,35.5231,35.5456,35.5231,35.5231,2500.0
2011-07-29 09:30:00,47.01,47.05,46.82,46.84,23300.0,35.3501,35.3802,35.2073,35.2223,23300.0
2011-07-29 09:40:00,46.85,46.91,46.8,46.8,3600.0,35.2298,35.2749,35.1922,35.1922,3600.0
2011-07-29 09:50:00,46.87,47.05,46.87,47.03,1400.0,35.2449,35.3802,35.2449,35.3652,1400.0
2011-07-29 10:00:00,46.97,47.07,46.92,47.05,1000.0,35.32,35.3952,35.2825,35.3802,1000.0
2011-07-29 10:10:00,46.98,47.04,46.93,46.93,3900.0,35.3276,35.3727,35.29,35.29,3900.0
2011-07-29 10:20:00,47.07,47.1,47.02,47.06,2800.0,35.3952,35.4178,35.3576,35.3877,2800.0
2011-07-29 10:30:00,47.08,47.15,47.06,47.09,7500.0,35.4028,35.4554,35.3877,35.4103,7500.0
2011-07-29 10:40:00,47.12,47.17,47.03,47.17,2500.0,35.4328,35.4704,35.3652,35.4704,2500.0
2011-07-29 10:50:00,47.2,47.38,47.19,47.31,11900.0,35.493,35.6284,35.4855,35.5757,11900.0
2011-07-29 11:00:00,47.27,47.45,47.26,47.45,4100.0,35.5456,35.681,35.5381,35.681,4100.0
2011-07-29 11:10:00,47.45,47.48,47.36,47.48,23300.0,35.681,35.7036,35.6133,35.7036,23300.0
2011-07-29 11:20:00,47.51,47.51,47.38,47.4,13800.0,35.7261,35.7261,35.6284,35.6434,13800.0
2011-07-29 11:30:00,47.36,47.36,47.29,47.3,1900.0,35.6133,35.6133,35.5607,35.5682,1900.0
2011-07-29 11:40:00,47.3,47.35,47.28,47.28,10100.0,35.5682,35.6058,35.5532,35.5532,10100.0
2011-07-29 11:50:00,47.28,47.32,47.28,47.3,1600.0,35.5532,35.5832,35.5532,35.5682,1600.0
2011-07-29 12:00:00,47.33,47.33,47.22,47.28,1700.0,35.5908,35.5908,35.508,35.5532,1700.0
2011-07-29 12:10:00,47.28,47.3,47.21,47.23,900.0,35.5532,35.5682,35.5005,35.5156,900.0
2011-07-29 12:20:00,47.26,47.27,47.22,47.25,500.0,35.5381,35.5456,35.508,35.5306,500.0
2011-07-29 12:30:00,47.23,47.26,47.19,47.26,1200.0,35.5156,35.5381,35.4855,35.5381,1200.0
2011-07-29 12:40:00,47.25,47.26,47.16,47.16,1200.0,35.5306,35.5381,35.4629,35.4629,1200.0
2011-07-29 12:50:00,47.18,47.2,47.14,47.16,1200.0,35.478,35.493,35.4479,35.4629,1200.0
2011-07-29 13:00:00,47.15,47.2,47.11,47.2,32800.0,35.4554,35.493,35.4253,35.493,32800.0
2011-07-29 13:10:00,47.19,47.2,47.15,47.18,500.0,35.4855,35.493,35.4554,35.478,500.0
2011-07-29 13:20:00,47.19,47.25,47.17,47.23,5100.0,35.4855,35.5306,35.4704,35.5156,5100.0
2011-07-29 13:30:00,47.18,47.27,47.17,47.25,13100.0,35.478,35.5456,35.4704,35.5306,13100.0
2011-07-29 13:40:00,47.27,47.3,47.25,47.29,18800.0,35.5456,35.5682,35.5306,35.5607,18800.0
2011-07-29 13:50:00,47.3,47.31,47.26,47.31,6800.0,35.5682,35.5757,35.5381,35.5757,6800.0
2011-07-29 14:00:00,47.28,47.37,47.28,47.37,7800.0,35.5532,35.6208,35.5532,35.6208,7800.0
2011-07-29 14:10:00,47.32,47.33,47.26,47.26,6400.0,35.5832,35.5908,35.5381,35.5381,6400.0
2011-07-29 14:20:00,47.23,47.25,47.21,47.21,4500.0,35.5156,35.5306,35.5005,35.5005,4500.0
2011-07-29 14:30:00,47.21,47.3,47.21,47.3,2700.0,35.5005,35.5682,35.5005,35.5682,2700.0
2011-07-29 14:40:00,47.29,47.35,47.28,47.29,19200.0,35.5607,35.6058,35.5532,35.5607,19200.0
2011-07-29 14:50:00,47.25,47.31,47.23,47.23,2400.0,35.5306,35.5757,35.5156,35.5156,2400.0
2011-07-29 15:00:00,47.21,47.25,47.17,47.23,21000.0,35.5005,35.5306,35.4704,35.5156,21000.0
2011-07-29 15:10:00,47.27,47.29,47.24,47.24,1900.0,35.5456,35.5607,35.5231,35.5231,1900.0
2011-07-29 15:20:00,47.23,47.23,47.18,47.21,3700.0,35.5156,35.5156,35.478,35.5005,3700.0
2011-07-29 15:30:00,47.18,47.21,47.15,47.21,3200.0,35.478,35.5005,35.4554,35.5005,3200.0
2011-07-29 15:40:00,47.23,47.23,47.09,47.09,9100.0,35.5156,35.5156,35.4103,35.4103,9100.0
2011-07-29 15:50:00,47.12,47.22,47.09,47.14,6500.0,35.4328,35.508,35.4103,35.4479,6500.0
2011-08-01 09:30:00,47.76,47.8,47.53,47.56,21300.0,35.9141,35.9442,35.7412,35.7637,21300.0
2011-08-01 09:40:00,47.53,47.53,47.31,47.31,11300.0,35.7412,35.7412,35.5757,35.5757,11300.0
2011-08-01 09:50:00,47.28,47.31,47.23,47.26,9600.0,35.5532,35.5757,35.5156,35.5381,9600.0
2011-08-01 10:00:00,47.2,47.2,46.68,46.79,10500.0,35.493,35.493,35.102,35.1847,10500.0
2011-08-01 10:10:00,46.86,46.95,46.86,46.95,6100.0,35.2373,35.305,35.2373,35.305,6100.0
2011-08-01 10:20:00,46.95,47.01,46.9,46.9,7800.0,35.305,35.3501,35.2674,35.2674,7800.0
2011-08-01 10:30:00,46.87,46.9,46.84,46.89,6100.0,35.2449,35.2674,35.2223,35.2599,6100.0
2011-08-01 10:40:00,46.91,46.97,46.91,46.91,500.0,35.2749,35.32,35.2749,35.2749,500.0
2011-08-01 10:50:00,46.96,46.96,46.78,46.78,1900.0,35.3125,35.3125,35.1772,35.1772,1900.0
2011-08-01 11:00:00,46.77,46.77,46.61,46.73,25900.0,35.1697,35.1697,35.0493,35.1396,25900.0
2011-08-01 11:10:00,46.76,46.76,46.65,46.69,6500.0,35.1621,35.1621,35.0794,35.1095,6500.0
2011-08-01 11:20:00,46.66,46.78,46.65,46.77,17600.0,35.0869,35.1772,35.0794,35.1697,17600.0
2011-08-01 11:30:00,46.72,46.73,46.46,46.47,19400.0,35.1321,35.1396,34.9365,34.9441,19400.0
2011-08-01 11:40:00,46.49,46.55,46.48,46.54,9300.0,34.9591,35.0042,34.9516,34.9967,9300.0
2011-08-01 11:50:00,46.54,46.54,46.51,46.51,7400.0,34.9967,34.9967,34.9741,34.9741,7400.0
2011-08-01 12:00:00,46.49,46.55,46.49,46.53,7200.0,34.9591,35.0042,34.9591,34.9892,7200.0
2011-08-01 12:10:00,46.52,46.52,46.46,46.46,600.0,34.9817,34.9817,34.9365,34.9365,600.0
2011-08-01 12:20:00,46.5,46.56,46.47,46.56,800.0,34.9666,35.0117,34.9441,35.0117,800.0
2011-08-01 12:30:00,46.54,46.57,46.54,46.57,400.0,34.9967,35.0193,34.9967,35.0193,400.0
2011-08-01 12:40:00,46.55,46.55,46.52,46.53,6700.0,35.0042,35.0042,34.9817,34.9892,6700.0
2011-08-01 12:50:00,46.57,46.61,46.57,46.59,1100.0,35.0193,35.0493,35.0193,35.0343,1100.0
2011-08-01 13:00:00,46.61,46.61,46.54,46.54,200.0,35.0493,35.0493,34.9967,34.9967,200.0
2011-08-01 13:10:00,46.56,46.57,46.55,46.55,10300.0,35.0117,35.0193,35.0042,35.0042,10300.0
2011-08-01 13:20:00,46.61,46.61,46.6,46.61,700.0,35.0493,35.0493,35.0418,35.0493,700.0
2011-08-01 13:30:00,46.63,46.63,46.63,46.63,100.0,35.0644,35.0644,35.0644,35.0644,100.0
2011-08-01 13:40:00,46.6,46.6,46.6,46.6,100.0,35.0418,35.0418,35.0418,35.0418,100.0
2011-08-01 13:50:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:00:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:10:00,46.6,46.6,46.6,46.6,0.0,35.0418,35.0418,35.0418,35.0418,0.0
2011-08-01 14:20:00,46.56,46.6,46.53,46.53,38000.0,35.0117,35.0418,34.9892,34.9892,38000.0
2011-08-01 14:30:00,46.53,46.53,46.53,46.53,0.0,34.9892,34.9892,34.9892,34.9892,0.0
2011-08-01 14:40:00,46.65,46.71,46.65,46.7,8300.0,35.0794,35.1245,35.0794,35.117,8300.0
2011-08-01 14:50:00,46.7,46.78,46.7,46.78,2500.0,35.117,35.1772,35.117,35.1772,2500.0
2011-08-01 15:00:00,46.78,46.81,46.76,46.81,4500.0,35.1772,35.1997,35.1621,35.1997,4500.0
2011-08-01 15:10:00,46.81,46.81,46.76,46.76,3800.0,35.1997,35.1997,35.1621,35.1621,3800.0
2011-08-01 15:20:00,46.81,46.91,46.8,46.91,59200.0,35.1997,35.2749,35.1922,35.2749,59200.0
2011-08-01 15:30:00,46.85,46.85,46.74,46.84,10200.0,35.2298,35.2298,35.1471,35.2223,10200.0
2011-08-01 15:40:00,46.9,46.9,46.84,46.88,27700.0,35.2674,35.2674,35.2223,35.2524,27700.0
2011-08-01 15:50:00,46.85,46.85,46.68,46.74,379800.0,35.2298,35.2298,35.102,35.1471,379800.0
2011-08-02 09:30:00,46.48,46.48,46.34,46.39,9500.0,34.9516,34.9516,34.8463,34.8839,9500.0
2011-08-02 09:40:00,46.49,46.57,46.47,46.56,4200.0,34.9591,35.0193,34.9441,35.0117,4200.0
2011-08-02 09:50:00,46.54,46.62,46.48,46.59,17200.0,34.9967,35.0569,34.9516,35.0343,17200.0
2011-08-02 10:00:00,46.58,46.63,46.48,46.49,9400.0,35.0268,35.0644,34.9516,34.9591,9400.0
2011-08-02 10:10:00,46.49,46.56,46.44,46.45,5800.0,34.9591,35.0117,34.9215,34.929,5800.0
2011-08-02 10:20:00,46.48,46.5,46.47,46.47,500.0,34.9516,34.9666,34.9441,34.9441,500.0
2011-08-02 10:30:00,46.39,46.45,46.37,46.45,6300.0,34.8839,34.929,34.8689,34.929,6300.0
2011-08-02 10:40:00,46.41,46.5,46.41,46.5,400.0,34.8989,34.9666,34.8989,34.9666,400.0
2011-08-02 10:50:00,46.4,46.4,46.28,46.28,2000.0,34.8914,34.8914,34.8012,34.8012,2000.0
2011-08-02 11:00:00,46.27,46.28,46.2,46.2,18100.0,34.7937,34.8012,34.741,34.741,18100.0
2011-08-02 11:10:00,46.19,46.19,46.09,46.17,5300.0,34.7335,34.7335,34.6583,34.7185,5300.0
2011-08-02 11:20:00,46.15,46.19,46.15,46.18,5100.0,34.7034,34.7335,34.7034,34.726,5100.0
2011-08-02 11:30:00,46.18,46.2,46.14,46.2,4600.0,34.726,34.741,34.6959,34.741,4600.0
2011-08-02 11:40:00,46.17,46.21,46.09,46.21,22700.0,34.7185,34.7486,34.6583,34.7486,22700.0
2011-08-02 11:50:00,46.22,46.23,46.19,46.2,20600.0,34.7561,34.7636,34.7335,34.741,20600.0
2011-08-02 12:00:00,46.2,46.21,46.14,46.19,11800.0,34.741,34.7486,34.6959,34.7335,11800.0
2011-08-02 12:10:00,46.17,46.23,46.15,46.23,3700.0,34.7185,34.7636,34.7034,34.7636,3700.0
2011-08-02 12:20:00,46.26,46.26,46.22,46.24,9200.0,34.7862,34.7862,34.7561,34.7711,9200.0
2011-08-02 12:30:00,46.24,46.24,46.12,46.15,1800.0,34.7711,34.7711,34.6809,34.7034,1800.0
2011-08-02 12:40:00,46.17,46.17,46.0,46.0,1500.0,34.7185,34.7185,34.5906,34.5906,1500.0
2011-08-02 12:50:00,46.01,46.02,45.95,45.98,15800.0,34.5982,34.6057,34.553,34.5756,15800.0
2011-08-02 13:00:00,46.04,46.07,46.01,46.04,3500.0,34.6207,34.6433,34.5982,34.6207,3500.0
2011-08-02 13:10:00,46.07,46.09,46.01,46.04,3800.0,34.6433,34.6583,34.5982,34.6207,3800.0
2011-08-02 13:20:00,46.13,46.14,46.11,46.14,15000.0,34.6884,34.6959,34.6734,34.6959,15000.0
2011-08-02 13:30:00,46.06,46.06,45.95,45.96,6600.0,34.6358,34.6358,34.553,34.5606,6600.0
2011-08-02 13:40:00,46.01,46.01,45.96,45.96,400.0,34.5982,34.5982,34.5606,34.5606,400.0
2011-08-02 13:50:00,45.97,45.97,45.83,45.87,2000.0,34.5681,34.5681,34.4628,34.4929,2000.0
2011-08-02 14:00:00,45.87,45.94,45.86,45.91,17700.0,34.4929,34.5455,34.4854,34.523,17700.0
2011-08-02 14:10:00,45.98,46.04,45.98,46.03,1900.0,34.5756,34.6207,34.5756,34.6132,1900.0
2011-08-02 14:20:00,46.03,46.05,45.94,45.94,2300.0,34.6132,34.6282,34.5455,34.5455,2300.0
2011-08-02 14:30:00,45.94,45.94,45.9,45.91,1100.0,34.5455,34.5455,34.5154,34.523,1100.0
2011-08-02 14:40:00,45.91,45.91,45.87,45.9,4900.0,34.523,34.523,34.4929,34.5154,4900.0
2011-08-02 14:50:00,45.92,46.03,45.92,46.03,2600.0,34.5305,34.6132,34.5305,34.6132,2600.0
2011-08-02 15:00:00,46.0,46.04,46.0,46.01,1300.0,34.5906,34.6207,34.5906,34.5982,1300.0
2011-08-02 15:10:00,46.01,46.02,45.9,45.9,4400.0,34.5982,34.6057,34.5154,34.5154,4400.0
2011-08-02 15:20:00,45.92,45.94,45.77,45.79,24800.0,34.5305,34.5455,34.4177,34.4327,24800.0
2011-08-02 15:30:00,45.83,45.86,45.8,45.82,31600.0,34.4628,34.4854,34.4402,34.4553,31600.0
2011-08-02 15:40:00,45.82,45.82,45.66,45.74,24100.0,34.4553,34.4553,34.335,34.3951,24100.0
2011-08-02 15:50:00,45.73,45.73,45.59,45.6,21400.0,34.3876,34.3876,34.2823,34.2898,21400.0
2011-08-03 09:30:00,45.79,45.79,45.66,45.66,21500.0,34.4327,34.4327,34.335,34.335,21500.0
2011-08-03 09:40:00,45.65,45.7,45.5,45.52,6100.0,34.3274,34.365,34.2147,34.2297,6100.0
2011-08-03 09:50:00,45.53,45.69,45.53,45.69,21200.0,34.2372,34.3575,34.2372,34.3575,21200.0
2011-08-03 10:00:00,45.64,45.77,45.56,45.58,41100.0,34.3199,34.4177,34.2598,34.2748,41100.0
2011-08-03 10:10:00,45.58,45.65,45.38,45.38,219300.0,34.2748,34.3274,34.1244,34.1244,219300.0
2011-08-03 10:20:00,45.4,45.43,45.25,45.39,3800.0,34.1395,34.162,34.0267,34.1319,3800.0
2011-08-03 10:30:00,45.31,45.31,44.92,45.03,22500.0,34.0718,34.0718,33.7785,33.8612,22500.0
2011-08-03 10:40:00,45.03,45.07,44.98,45.07,20100.0,33.8612,33.8913,33.8236,33.8913,20100.0
2011-08-03 10:50:00,45.03,45.23,45.0,45.23,2400.0,33.8612,34.0116,33.8387,34.0116,2400.0
2011-08-03 11:00:00,45.28,45.36,45.2,45.2,5200.0,34.0492,34.1094,33.9891,33.9891,5200.0
2011-08-03 11:10:00,45.17,45.49,45.17,45.45,9400.0,33.9665,34.2071,33.9665,34.1771,9400.0
2011-08-03 11:20:00,45.42,45.42,45.36,45.4,3000.0,34.1545,34.1545,34.1094,34.1395,3000.0
2011-08-03 11:30:00,45.37,45.43,45.37,45.4,18600.0,34.1169,34.162,34.1169,34.1395,18600.0
2011-08-03 11:40:00,45.36,45.36,45.24,45.25,25000.0,34.1094,34.1094,34.0191,34.0267,25000.0
2011-08-03 11:50:00,45.3,45.33,45.3,45.33,500.0,34.0643,34.0868,34.0643,34.0868,500.0
2011-08-03 12:00:00,45.29,45.29,45.15,45.2,14600.0,34.0567,34.0567,33.9515,33.9891,14600.0
2011-08-03 12:10:00,45.16,45.17,45.16,45.16,400.0,33.959,33.9665,33.959,33.959,400.0
2011-08-03 12:20:00,45.07,45.11,45.07,45.11,1100.0,33.8913,33.9214,33.8913,33.9214,1100.0
2011-08-03 12:30:00,45.08,45.16,45.07,45.16,2300.0,33.8988,33.959,33.8913,33.959,2300.0
2011-08-03 12:40:00,45.18,45.23,45.15,45.23,1800.0,33.974,34.0116,33.9515,34.0116,1800.0
2011-08-03 12:50:00,45.29,45.29,45.23,45.25,300.0,34.0567,34.0567,34.0116,34.0267,300.0
2011-08-03 13:00:00,45.2,45.2,45.15,45.19,2800.0,33.9891,33.9891,33.9515,33.9815,2800.0
2011-08-03 13:10:00,45.25,45.29,45.21,45.27,22700.0,34.0267,34.0567,33.9966,34.0417,22700.0
2011-08-03 13:20:00,45.29,45.34,45.29,45.34,9200.0,34.0567,34.0943,34.0567,34.0943,9200.0
2011-08-03 13:30:00,45.34,45.52,45.32,45.52,32400.0,34.0943,34.2297,34.0793,34.2297,32400.0
2011-08-03 13:40:00,45.55,45.67,45.52,45.59,12000.0,34.2523,34.3425,34.2297,34.2823,12000.0
2011-08-03 13:50:00,45.56,45.56,45.48,45.52,21900.0,34.2598,34.2598,34.1996,34.2297,21900.0
2011-08-03 14:00:00,45.5,45.6,45.5,45.5,14000.0,34.2147,34.2898,34.2147,34.2147,14000.0
2011-08-03 14:10:00,45.53,45.62,45.46,45.46,37300.0,34.2372,34.3049,34.1846,34.1846,37300.0
2011-08-03 14:20:00,45.47,45.52,45.38,45.41,3400.0,34.1921,34.2297,34.1244,34.147,3400.0
2011-08-03 14:30:00,45.4,45.42,45.35,45.37,1800.0,34.1395,34.1545,34.1019,34.1169,1800.0
2011-08-03 14:40:00,45.36,45.46,45.36,45.42,7800.0,34.1094,34.1846,34.1094,34.1545,7800.0
2011-08-03 14:50:00,45.43,45.53,45.39,45.47,6200.0,34.162,34.2372,34.1319,34.1921,6200.0
2011-08-03 15:00:00,45.55,45.59,45.54,45.57,20900.0,34.2523,34.2823,34.2447,34.2673,20900.0
2011-08-03 15:10:00,45.49,45.63,45.48,45.6,50000.0,34.2071,34.3124,34.1996,34.2898,50000.0
2011-08-03 15:20:00,45.6,45.75,45.59,45.62,43600.0,34.2898,34.4026,34.2823,34.3049,43600.0
2011-08-03 15:30:00,45.61,45.64,45.54,45.64,13700.0,34.2974,34.3199,34.2447,34.3199,13700.0
2011-08-03 15:40:00,45.6,45.68,45.6,45.62,20500.0,34.2898,34.35,34.2898,34.3049,20500.0
2011-08-03 15:50:00,45.62,45.79,45.62,45.76,7200.0,34.3049,34.4327,34.3049,34.4102,7200.0
2011-08-04 09:30:00,44.8,44.82,44.58,44.66,79100.0,33.6883,33.7033,33.5228,33.583,79100.0
2011-08-04 09:40:00,44.66,44.7,44.45,44.45,10700.0,33.583,33.6131,33.4251,33.4251,10700.0
2011-08-04 09:50:00,44.48,44.65,44.47,44.62,117400.0,33.4476,33.5755,33.4401,33.5529,117400.0
2011-08-04 10:00:00,44.61,44.61,44.52,44.52,800.0,33.5454,33.5454,33.4777,33.4777,800.0
2011-08-04 10:10:00,44.44,44.44,44.35,44.35,3000.0,33.4176,33.4176,33.3499,33.3499,3000.0
2011-08-04 10:20:00,44.31,44.52,44.31,44.4,52900.0,33.3198,33.4777,33.3198,33.3875,52900.0
2011-08-04 10:30:00,44.38,44.48,44.38,44.42,17700.0,33.3724,33.4476,33.3724,33.4025,17700.0
2011-08-04 10:40:00,44.42,44.42,44.18,44.24,33500.0,33.4025,33.4025,33.2221,33.2672,33500.0
2011-08-04 10:50:00,44.24,44.24,44.07,44.12,61900.0,33.2672,33.2672,33.1393,33.1769,61900.0
2011-08-04 11:00:00,44.02,44.17,44.01,44.16,5700.0,33.1017,33.2145,33.0942,33.207,5700.0
2011-08-04 11:10:00,44.08,44.19,44.04,44.19,5100.0,33.1469,33.2296,33.1168,33.2296,5100.0
2011-08-04 11:20:00,44.2,44.2,43.95,43.95,33400.0,33.2371,33.2371,33.0491,33.0491,33400.0
2011-08-04 11:30:00,43.98,44.04,43.97,43.99,3700.0,33.0717,33.1168,33.0641,33.0792,3700.0
2011-08-04 11:40:00,43.96,43.96,43.62,43.66,10600.0,33.0566,33.0566,32.8009,32.831,10600.0
2011-08-04 11:50:00,43.59,43.78,43.59,43.78,5100.0,32.7784,32.9213,32.7784,32.9213,5100.0
2011-08-04 12:00:00,43.79,43.91,43.76,43.83,14800.0,32.9288,33.019,32.9062,32.9589,14800.0
2011-08-04 12:10:00,43.82,43.96,43.82,43.96,2100.0,32.9513,33.0566,32.9513,33.0566,2100.0
2011-08-04 12:20:00,43.95,44.0,43.84,43.99,23900.0,33.0491,33.0867,32.9664,33.0792,23900.0
2011-08-04 12:30:00,43.98,44.1,43.98,44.03,4900.0,33.0717,33.1619,33.0717,33.1093,4900.0
2011-08-04 12:40:00,44.09,44.09,44.08,44.08,200.0,33.1544,33.1544,33.1469,33.1469,200.0
2011-08-04 12:50:00,44.16,44.16,44.06,44.06,4000.0,33.207,33.207,33.1318,33.1318,4000.0
2011-08-04 13:00:00,44.09,44.12,44.06,44.08,9600.0,33.1544,33.1769,33.1318,33.1469,9600.0
2011-08-04 13:10:00,44.05,44.07,43.98,44.03,60000.0,33.1243,33.1393,33.0717,33.1093,60000.0
2011-08-04 13:20:00,44.03,44.13,44.03,44.11,21100.0,33.1093,33.1845,33.1093,33.1694,21100.0
2011-08-04 13:30:00,44.11,44.13,44.02,44.04,7200.0,33.1694,33.1845,33.1017,33.1168,7200.0
2011-08-04 13:40:00,44.06,44.06,43.84,43.9,2200.0,33.1318,33.1318,32.9664,33.0115,2200.0
2011-08-04 13:50:00,43.88,43.97,43.83,43.91,4000.0,32.9965,33.0641,32.9589,33.019,4000.0
2011-08-04 14:00:00,43.91,43.91,43.76,43.79,12500.0,33.019,33.019,32.9062,32.9288,12500.0
2011-08-04 14:10:00,43.79,43.8,43.68,43.69,14400.0,32.9288,32.9363,32.8461,32.8536,14400.0
2011-08-04 14:20:00,43.65,43.68,43.53,43.62,176100.0,32.8235,32.8461,32.7333,32.8009,176100.0
2011-08-04 14:30:00,43.61,43.76,43.57,43.71,123200.0,32.7934,32.9062,32.7633,32.8686,123200.0
2011-08-04 14:40:00,43.79,43.81,43.79,43.8,114900.0,32.9288,32.9438,32.9288,32.9363,114900.0
2011-08-04 14:50:00,43.8,43.8,43.67,43.69,24000.0,32.9363,32.9363,32.8385,32.8536,24000.0
2011-08-04 15:00:00,43.68,43.93,43.65,43.88,101000.0,32.8461,33.0341,32.8235,32.9965,101000.0
2011-08-04 15:10:00,43.87,43.91,43.7,43.7,97100.0,32.9889,33.019,32.8611,32.8611,97100.0
2011-08-04 15:20:00,43.7,43.78,43.52,43.52,52400.0,32.8611,32.9213,32.7258,32.7258,52400.0
2011-08-04 15:30:00,43.51,43.61,43.48,43.59,23400.0,32.7182,32.7934,32.6957,32.7784,23400.0
2011-08-04 15:40:00,43.55,43.55,43.32,43.39,15600.0,32.7483,32.7483,32.5754,32.628,15600.0
2011-08-04 15:50:00,43.36,43.37,43.08,43.14,63900.0,32.6054,32.613,32.3949,32.44,63900.0
2011-08-05 09:30:00,43.97,44.03,43.76,43.82,129900.0,33.0641,33.1093,32.9062,32.9513,129900.0
2011-08-05 09:40:00,43.82,43.82,43.58,43.62,11300.0,32.9513,32.9513,32.7709,32.8009,11300.0
2011-08-05 09:50:00,43.58,43.58,42.97,43.02,116700.0,32.7709,32.7709,32.3122,32.3498,116700.0
2011-08-05 10:00:00,43.02,43.28,42.93,43.28,66900.0,32.3498,32.5453,32.2821,32.5453,66900.0
2011-08-05 10:10:00,43.27,43.44,43.11,43.42,52700.0,32.5378,32.6656,32.4174,32.6506,52700.0
2011-08-05 10:20:00,43.44,43.62,43.33,43.47,45200.0,32.6656,32.8009,32.5829,32.6882,45200.0
2011-08-05 10:30:00,43.5,43.5,43.23,43.3,38800.0,32.7107,32.7107,32.5077,32.5603,38800.0
2011-08-05 10:40:00,43.35,43.35,43.07,43.18,30600.0,32.5979,32.5979,32.3874,32.4701,30600.0
2011-08-05 10:50:00,43.13,43.25,43.05,43.24,133700.0,32.4325,32.5227,32.3723,32.5152,133700.0
2011-08-05 11:00:00,43.24,43.24,43.0,43.07,49000.0,32.5152,32.5152,32.3347,32.3874,49000.0
2011-08-05 11:10:00,43.05,43.05,42.7,42.79,550400.0,32.3723,32.3723,32.1091,32.1768,550400.0
2011-08-05 11:20:00,42.79,43.06,42.66,42.94,71500.0,32.1768,32.3798,32.0791,32.2896,71500.0
2011-08-05 11:30:00,42.83,42.89,42.66,42.66,64500.0,32.2069,32.252,32.0791,32.0791,64500.0
2011-08-05 11:40:00,42.67,42.68,42.31,42.31,58500.0,32.0866,32.0941,31.8159,31.8159,58500.0
2011-08-05 11:50:00,42.33,42.37,42.07,42.09,14300.0,31.8309,31.861,31.6354,31.6504,14300.0
2011-08-05 12:00:00,42.08,42.35,42.08,42.35,16100.0,31.6429,31.8459,31.6429,31.8459,16100.0
2011-08-05 12:10:00,42.34,42.92,42.34,42.76,66200.0,31.8384,32.2746,31.8384,32.1543,66200.0
2011-08-05 12:20:00,42.7,42.89,42.6,42.85,25500.0,32.1091,32.252,32.0339,32.2219,25500.0
2011-08-05 12:30:00,42.8,43.14,42.77,43.1,2800.0,32.1843,32.44,32.1618,32.4099,2800.0
2011-08-05 12:40:00,43.03,43.53,43.0,43.53,55800.0,32.3573,32.7333,32.3347,32.7333,55800.0
2011-08-05 12:50:00,43.57,43.6,43.36,43.5,90200.0,32.7633,32.7859,32.6054,32.7107,90200.0
2011-08-05 13:00:00,43.56,43.62,43.25,43.44,40700.0,32.7558,32.8009,32.5227,32.6656,40700.0
2011-08-05 13:10:00,43.41,43.63,43.41,43.63,3400.0,32.643,32.8085,32.643,32.8085,3400.0
2011-08-05 13:20:00,43.7,43.75,43.61,43.64,6400.0,32.8611,32.8987,32.7934,32.816,6400.0
2011-08-05 13:30:00,43.59,43.65,43.45,43.45,66400.0,32.7784,32.8235,32.6731,32.6731,66400.0
2011-08-05 13:40:00,43.42,43.62,43.38,43.62,27100.0,32.6506,32.8009,32.6205,32.8009,27100.0
2011-08-05 13:50:00,43.66,43.85,43.65,43.7,2000.0,32.831,32.9739,32.8235,32.8611,2000.0
2011-08-05 14:00:00,43.71,43.71,43.48,43.48,3500.0,32.8686,32.8686,32.6957,32.6957,3500.0
2011-08-05 14:10:00,43.45,43.49,43.36,43.49,20300.0,32.6731,32.7032,32.6054,32.7032,20300.0
2011-08-05 14:20:00,43.52,43.6,43.45,43.47,14200.0,32.7258,32.7859,32.6731,32.6882,14200.0
2011-08-05 14:30:00,43.44,43.55,43.43,43.55,12400.0,32.6656,32.7483,32.6581,32.7483,12400.0
2011-08-05 14:40:00,43.56,43.57,43.42,43.42,15200.0,32.7558,32.7633,32.6506,32.6506,15200.0
2011-08-05 14:50:00,43.38,43.39,43.25,43.35,8700.0,32.6205,32.628,32.5227,32.5979,8700.0
2011-08-05 15:00:00,43.36,43.36,42.92,42.98,20100.0,32.6054,32.6054,32.2746,32.3197,20100.0
2011-08-05 15:10:00,42.98,43.19,42.93,43.17,11600.0,32.3197,32.4776,32.2821,32.4626,11600.0
2011-08-05 15:20:00,43.06,43.24,42.98,42.98,9700.0,32.3798,32.5152,32.3197,32.3197,9700.0
2011-08-05 15:30:00,43.12,43.29,43.09,43.29,1600.0,32.425,32.5528,32.4024,32.5528,1600.0
2011-08-05 15:40:00,43.38,43.39,43.22,43.31,2500.0,32.6205,32.628,32.5002,32.5678,2500.0
2011-08-05 15:50:00,43.28,43.44,43.25,43.39,9100.0,32.5453,32.6656,32.5227,32.628,9100.0
2011-08-08 09:30:00,42.1,42.39,42.0,42.39,161400.0,31.658,31.876,31.5828,31.876,161400.0
2011-08-08 09:40:00,42.37,42.4,42.06,42.06,17000.0,31.861,31.8835,31.6279,31.6279,17000.0
2011-08-08 09:50:00,42.03,42.22,42.01,42.15,6300.0,31.6053,31.7482,31.5903,31.6956,6300.0
2011-08-08 10:00:00,42.16,42.22,42.11,42.11,4300.0,31.7031,31.7482,31.6655,31.6655,4300.0
2011-08-08 10:10:00,42.08,42.1,41.7,41.74,6200.0,31.6429,31.658,31.3572,31.3872,6200.0
2011-08-08 10:20:00,41.73,41.77,41.5,41.5,35000.0,31.3797,31.4098,31.2068,31.2068,35000.0
2011-08-08 10:30:00,41.6,41.6,41.36,41.51,7400.0,31.282,31.282,31.1015,31.2143,7400.0
2011-08-08 10:40:00,41.51,41.69,41.51,41.69,12200.0,31.2143,31.3496,31.2143,31.3496,12200.0
2011-08-08 10:50:00,41.7,41.7,41.48,41.48,3300.0,31.3572,31.3572,31.1917,31.1917,3300.0
2011-08-08 11:00:00,41.45,41.88,41.45,41.88,5100.0,31.1692,31.4925,31.1692,31.4925,5100.0
2011-08-08 11:10:00,41.9,41.98,41.88,41.88,6700.0,31.5076,31.5677,31.4925,31.4925,6700.0
2011-08-08 11:20:00,41.84,41.84,41.67,41.68,11700.0,31.4624,31.4624,31.3346,31.3421,11700.0
2011-08-08 11:30:00,41.65,41.65,41.55,41.57,11100.0,31.3196,31.3196,31.2444,31.2594,11100.0
2011-08-08 11:40:00,41.62,41.75,41.58,41.75,11000.0,31.297,31.3948,31.2669,31.3948,11000.0
2011-08-08 11:50:00,41.73,41.76,41.66,41.66,2300.0,31.3797,31.4023,31.3271,31.3271,2300.0
2011-08-08 12:00:00,41.66,41.66,41.46,41.61,7500.0,31.3271,31.3271,31.1767,31.2895,7500.0
2011-08-08 12:10:00,41.6,41.65,41.47,41.48,13600.0,31.282,31.3196,31.1842,31.1917,13600.0
2011-08-08 12:20:00,41.41,41.52,41.41,41.41,3000.0,31.1391,31.2218,31.1391,31.1391,3000.0
2011-08-08 12:30:00,41.45,41.49,41.41,41.41,7800.0,31.1692,31.1993,31.1391,31.1391,7800.0
2011-08-08 12:40:00,41.43,41.56,41.43,41.53,2400.0,31.1541,31.2519,31.1541,31.2293,2400.0
2011-08-08 12:50:00,41.53,41.53,41.53,41.53,100.0,31.2293,31.2293,31.2293,31.2293,100.0
2011-08-08 13:00:00,41.52,41.56,41.36,41.36,10600.0,31.2218,31.2519,31.1015,31.1015,10600.0
2011-08-08 13:10:00,41.36,41.39,41.22,41.39,16000.0,31.1015,31.1241,30.9962,31.1241,16000.0
2011-08-08 13:20:00,41.36,41.48,41.36,41.45,3300.0,31.1015,31.1917,31.1015,31.1692,3300.0
2011-08-08 13:30:00,41.44,41.47,41.22,41.22,16200.0,31.1617,31.1842,30.9962,30.9962,16200.0
2011-08-08 13:40:00,41.19,41.23,41.02,41.04,30400.0,30.9737,31.0037,30.8458,30.8609,30400.0
2011-08-08 13:50:00,41.12,41.21,40.85,40.88,76800.0,30.921,30.9887,30.718,30.7405,76800.0
2011-08-08 14:00:00,40.88,41.09,40.85,40.94,18100.0,30.7405,30.8985,30.718,30.7857,18100.0
2011-08-08 14:10:00,40.98,41.05,40.55,40.69,15900.0,30.8157,30.8684,30.4924,30.5977,15900.0
2011-08-08 14:20:00,40.62,40.7,40.11,40.45,27000.0,30.545,30.6052,30.1615,30.4172,27000.0
2011-08-08 14:30:00,40.45,40.8,40.44,40.59,17600.0,30.4172,30.6804,30.4097,30.5225,17600.0
2011-08-08 14:40:00,40.68,40.75,40.47,40.49,5800.0,30.5902,30.6428,30.4322,30.4473,5800.0
2011-08-08 14:50:00,40.52,40.57,40.38,40.43,10800.0,30.4698,30.5074,30.3646,30.4022,10800.0
2011-08-08 15:00:00,40.48,40.84,40.48,40.84,39900.0,30.4398,30.7105,30.4398,30.7105,39900.0
2011-08-08 15:10:00,40.92,41.29,40.81,41.17,44400.0,30.7706,31.0489,30.6879,30.9586,44400.0
2011-08-08 15:20:00,41.12,41.16,40.84,40.86,28700.0,30.921,30.9511,30.7105,30.7255,28700.0
2011-08-08 15:30:00,40.9,40.9,40.67,40.72,118900.0,30.7556,30.7556,30.5826,30.6202,118900.0
2011-08-08 15:40:00,40.78,40.82,40.4,40.5,189800.0,30.6654,30.6954,30.3796,30.4548,189800.0
2011-08-08 15:50:00,40.44,40.65,40.3,40.38,24800.0,30.4097,30.5676,30.3044,30.3646,24800.0
2011-08-09 09:30:00,41.43,41.54,41.03,41.03,136900.0,31.1541,31.2368,30.8533,30.8533,136900.0
2011-08-09 09:40:00,41.06,41.06,40.69,40.96,240700.0,30.8759,30.8759,30.5977,30.8007,240700.0
2011-08-09 09:50:00,41.0,41.37,41.0,41.35,21200.0,30.8308,31.109,30.8308,31.094,21200.0
2011-08-09 10:00:00,41.35,41.53,41.25,41.3,125100.0,31.094,31.2293,31.0188,31.0564,125100.0
2011-08-09 10:10:00,41.28,41.5,41.24,41.38,125600.0,31.0413,31.2068,31.0113,31.1165,125600.0
2011-08-09 10:20:00,41.36,41.45,41.23,41.45,885100.0,31.1015,31.1692,31.0037,31.1692,885100.0
2011-08-09 10:30:00,41.44,41.59,41.43,41.46,47700.0,31.1617,31.2744,31.1541,31.1767,47700.0
2011-08-09 10:40:00,41.38,41.55,41.35,41.49,18400.0,31.1165,31.2444,31.094,31.1993,18400.0
2011-08-09 10:50:00,41.51,41.51,41.42,41.42,20700.0,31.2143,31.2143,31.1466,31.1466,20700.0
2011-08-09 11:00:00,41.4,41.45,41.25,41.28,22900.0,31.1316,31.1692,31.0188,31.0413,22900.0
2011-08-09 11:10:00,41.28,41.34,41.16,41.31,14700.0,31.0413,31.0865,30.9511,31.0639,14700.0
2011-08-09 11:20:00,41.33,41.54,41.32,41.54,9800.0,31.0789,31.2368,31.0714,31.2368,9800.0
2011-08-09 11:30:00,41.54,41.57,41.47,41.48,7000.0,31.2368,31.2594,31.1842,31.1917,7000.0
2011-08-09 11:40:00,41.46,41.51,41.45,41.48,4500.0,31.1767,31.2143,31.1692,31.1917,4500.0
2011-08-09 11:50:00,41.46,41.67,41.46,41.66,15200.0,31.1767,31.3346,31.1767,31.3271,15200.0
2011-08-09 12:00:00,41.65,41.74,41.64,41.66,26500.0,31.3196,31.3872,31.312,31.3271,26500.0
2011-08-09 12:10:00,41.71,41.71,41.62,41.63,5400.0,31.3647,31.3647,31.297,31.3045,5400.0
2011-08-09 12:20:00,41.63,41.67,41.61,41.63,25600.0,31.3045,31.3346,31.2895,31.3045,25600.0
2011-08-09 12:30:00,41.64,41.71,41.62,41.7,12400.0,31.312,31.3647,31.297,31.3572,12400.0
2011-08-09 12:40:00,41.69,41.7,41.6,41.6,25100.0,31.3496,31.3572,31.282,31.282,25100.0
2011-08-09 12:50:00,41.57,41.62,41.52,41.52,3400.0,31.2594,31.297,31.2218,31.2218,3400.0
2011-08-09 13:00:00,41.41,41.5,41.41,41.48,1900.0,31.1391,31.2068,31.1391,31.1917,1900.0
2011-08-09 13:10:00,41.51,41.58,41.49,41.51,15300.0,31.2143,31.2669,31.1993,31.2143,15300.0
2011-08-09 13:20:00,41.54,41.55,41.52,41.52,1200.0,31.2368,31.2444,31.2218,31.2218,1200.0
2011-08-09 13:30:00,41.5,41.54,41.36,41.36,20400.0,31.2068,31.2368,31.1015,31.1015,20400.0
2011-08-09 13:40:00,41.36,41.42,41.32,41.33,6600.0,31.1015,31.1466,31.0714,31.0789,6600.0
2011-08-09 13:50:00,41.29,41.34,41.1,41.2,7200.0,31.0489,31.0865,30.906,30.9812,7200.0
2011-08-09 14:00:00,41.21,41.29,41.09,41.14,22700.0,30.9887,31.0489,30.8985,30.9361,22700.0
2011-08-09 14:10:00,41.16,41.52,41.11,41.34,28200.0,30.9511,31.2218,30.9135,31.0865,28200.0
2011-08-09 14:20:00,41.28,41.3,40.7,41.12,182500.0,31.0413,31.0564,30.6052,30.921,182500.0
2011-08-09 14:30:00,41.18,41.18,40.65,40.69,34000.0,30.9661,30.9661,30.5676,30.5977,34000.0
2011-08-09 14:40:00,40.58,40.6,40.15,40.49,66200.0,30.515,30.53,30.1916,30.4473,66200.0
2011-08-09 14:50:00,40.47,40.97,40.46,40.66,96300.0,30.4322,30.8082,30.4247,30.5751,96300.0
2011-08-09 15:00:00,40.5,40.94,40.44,40.89,70600.0,30.4548,30.7857,30.4097,30.7481,70600.0
2011-08-09 15:10:00,40.85,41.64,40.85,41.49,33800.0,30.718,31.312,30.718,31.1993,33800.0
2011-08-09 15:20:00,41.49,41.58,41.3,41.58,9800.0,31.1993,31.2669,31.0564,31.2669,9800.0
2011-08-09 15:30:00,41.55,41.55,41.36,41.53,63200.0,31.2444,31.2444,31.1015,31.2293,63200.0
2011-08-09 15:40:00,41.61,42.12,41.61,42.03,18200.0,31.2895,31.673,31.2895,31.6053,18200.0
2011-08-09 15:50:00,42.04,42.6,41.98,42.54,23500.0,31.6128,32.0339,31.5677,31.9888,23500.0
2011-08-10 09:30:00,41.46,41.65,40.94,41.31,109900.0,31.1767,31.3196,30.7857,31.0639,109900.0
2011-08-10 09:40:00,41.23,41.56,41.19,41.56,25600.0,31.0037,31.2519,30.9737,31.2519,25600.0
2011-08-10 09:50:00,41.44,41.46,41.19,41.19,48200.0,31.1617,31.1767,30.9737,30.9737,48200.0
2011-08-10 10:00:00,41.15,41.27,41.0,41.07,27300.0,30.9436,31.0338,30.8308,30.8834,27300.0
2011-08-10 10:10:00,41.0,41.0,40.76,40.93,15500.0,30.8308,30.8308,30.6503,30.7781,15500.0
2011-08-10 10:20:00,40.91,40.91,40.53,40.8,7500.0,30.7631,30.7631,30.4774,30.6804,7500.0
2011-08-10 10:30:00,40.85,41.25,40.79,41.03,15600.0,30.718,31.0188,30.6729,30.8533,15600.0
2011-08-10 10:40:00,41.06,41.16,40.79,40.86,24600.0,30.8759,30.9511,30.6729,30.7255,24600.0
2011-08-10 10:50:00,40.85,40.94,40.66,40.93,12300.0,30.718,30.7857,30.5751,30.7781,12300.0
2011-08-10 11:00:00,40.84,40.84,40.52,40.69,14600.0,30.7105,30.7105,30.4698,30.5977,14600.0
2011-08-10 11:10:00,40.73,40.93,40.73,40.82,38500.0,30.6278,30.7781,30.6278,30.6954,38500.0
2011-08-10 11:20:00,40.81,40.81,40.59,40.59,8600.0,30.6879,30.6879,30.5225,30.5225,8600.0
2011-08-10 11:30:00,40.63,40.74,40.51,40.55,3500.0,30.5526,30.6353,30.4623,30.4924,3500.0
2011-08-10 11:40:00,40.57,40.79,40.57,40.74,1100.0,30.5074,30.6729,30.5074,30.6353,1100.0
2011-08-10 11:50:00,40.69,41.01,40.69,40.97,4000.0,30.5977,30.8383,30.5977,30.8082,4000.0
2011-08-10 12:00:00,40.91,41.13,40.86,41.02,5900.0,30.7631,30.9285,30.7255,30.8458,5900.0
2011-08-10 12:10:00,41.04,41.11,40.95,41.11,18000.0,30.8609,30.9135,30.7932,30.9135,18000.0
2011-08-10 12:20:00,41.1,41.19,40.88,40.92,73000.0,30.906,30.9737,30.7405,30.7706,73000.0
2011-08-10 12:30:00,40.91,40.92,40.72,40.72,1100.0,30.7631,30.7706,30.6202,30.6202,1100.0
2011-08-10 12:40:00,40.7,40.93,40.7,40.93,700.0,30.6052,30.7781,30.6052,30.7781,700.0
2011-08-10 12:50:00,40.84,40.98,40.84,40.93,900.0,30.7105,30.8157,30.7105,30.7781,900.0
2011-08-10 13:00:00,41.04,41.11,41.0,41.02,2800.0,30.8609,30.9135,30.8308,30.8458,2800.0
2011-08-10 13:10:00,41.11,41.11,40.84,40.89,2200.0,30.9135,30.9135,30.7105,30.7481,2200.0
2011-08-10 13:20:00,40.83,41.04,40.8,41.01,39500.0,30.703,30.8609,30.6804,30.8383,39500.0
2011-08-10 13:30:00,40.96,41.04,40.89,40.99,4300.0,30.8007,30.8609,30.7481,30.8233,4300.0
2011-08-10 13:40:00,40.92,41.16,40.92,41.16,3400.0,30.7706,30.9511,30.7706,30.9511,3400.0
2011-08-10 13:50:00,41.24,41.41,41.24,41.29,1000.0,31.0113,31.1391,31.0113,31.0489,1000.0
2011-08-10 14:00:00,41.29,41.54,41.28,41.52,5900.0,31.0489,31.2368,31.0413,31.2218,5900.0
2011-08-10 14:10:00,41.55,41.73,41.4,41.5,5800.0,31.2444,31.3797,31.1316,31.2068,5800.0
2011-08-10 14:20:00,41.5,41.67,41.47,41.67,30200.0,31.2068,31.3346,31.1842,31.3346,30200.0
2011-08-10 14:30:00,41.54,41.54,41.35,41.38,400.0,31.2368,31.2368,31.094,31.1165,400.0
2011-08-10 14:40:00,41.4,41.58,41.4,41.42,47400.0,31.1316,31.2669,31.1316,31.1466,47400.0
2011-08-10 14:50:00,41.32,41.35,41.26,41.33,9100.0,31.0714,31.094,31.0263,31.0789,9100.0
2011-08-10 15:00:00,41.23,41.28,41.0,41.0,42200.0,31.0037,31.0413,30.8308,30.8308,42200.0
2011-08-10 15:10:00,41.02,41.1,40.89,40.99,44600.0,30.8458,30.906,30.7481,30.8233,44600.0
2011-08-10 15:20:00,41.07,41.18,40.92,40.94,29900.0,30.8834,30.9661,30.7706,30.7857,29900.0
2011-08-10 15:30:00,40.9,40.96,40.71,40.82,41200.0,30.7556,30.8007,30.6127,30.6954,41200.0
2011-08-10 15:40:00,40.9,41.03,40.75,40.81,9800.0,30.7556,30.8533,30.6428,30.6879,9800.0
2011-08-10 15:50:00,40.81,40.82,40.46,40.51,33800.0,30.6879,30.6954,30.4247,30.4623,33800.0
2011-08-11 09:30:00,40.85,41.15,40.75,41.02,331900.0,30.718,30.9436,30.6428,30.8458,331900.0
2011-08-11 09:40:00,41.03,41.12,40.85,40.91,116100.0,30.8533,30.921,30.718,30.7631,116100.0
2011-08-11 09:50:00,40.91,40.97,40.67,40.85,64900.0,30.7631,30.8082,30.5826,30.718,64900.0
2011-08-11 10:00:00,40.86,41.1,40.86,41.07,49400.0,30.7255,30.906,30.7255,30.8834,49400.0
2011-08-11 10:10:00,41.05,41.32,40.94,41.32,14900.0,30.8684,31.0714,30.7857,31.0714,14900.0
2011-08-11 10:20:00,41.29,41.42,41.24,41.3,20100.0,31.0489,31.1466,31.0113,31.0564,20100.0
2011-08-11 10:30:00,41.3,41.51,41.3,41.49,15800.0,31.0564,31.2143,31.0564,31.1993,15800.0
2011-08-11 10:40:00,41.53,41.74,41.53,41.74,800.0,31.2293,31.3872,31.2293,31.3872,800.0
2011-08-11 10:50:00,41.81,41.83,41.63,41.63,18700.0,31.4399,31.4549,31.3045,31.3045,18700.0
2011-08-11 11:00:00,41.6,41.78,41.6,41.7,5200.0,31.282,31.4173,31.282,31.3572,5200.0
2011-08-11 11:10:00,41.71,41.71,41.51,41.56,12600.0,31.3647,31.3647,31.2143,31.2519,12600.0
2011-08-11 11:20:00,41.61,41.66,41.48,41.66,27000.0,31.2895,31.3271,31.1917,31.3271,27000.0
2011-08-11 11:30:00,41.74,41.74,41.51,41.51,10400.0,31.3872,31.3872,31.2143,31.2143,10400.0
2011-08-11 11:40:00,41.64,41.71,41.61,41.64,5200.0,31.312,31.3647,31.2895,31.312,5200.0
2011-08-11 11:50:00,41.64,41.82,41.64,41.75,700.0,31.312,31.4474,31.312,31.3948,700.0
2011-08-11 12:00:00,41.78,41.81,41.78,41.81,900.0,31.4173,31.4399,31.4173,31.4399,900.0
2011-08-11 12:10:00,41.72,41.74,41.71,41.71,300.0,31.3722,31.3872,31.3647,31.3647,300.0
2011-08-11 12:20:00,41.73,41.78,41.68,41.68,1300.0,31.3797,31.4173,31.3421,31.3421,1300.0
2011-08-11 12:30:00,41.77,41.8,41.77,41.8,1000.0,31.4098,31.4324,31.4098,31.4324,1000.0
2011-08-11 12:40:00,41.84,42.04,41.82,42.0,12500.0,31.4624,31.6128,31.4474,31.5828,12500.0
2011-08-11 12:50:00,41.93,42.21,41.91,42.15,1700.0,31.5301,31.7407,31.5151,31.6956,1700.0
2011-08-11 13:00:00,42.05,42.15,42.04,42.04,1100.0,31.6204,31.6956,31.6128,31.6128,1100.0
2011-08-11 13:10:00,42.06,42.15,41.95,41.95,37300.0,31.6279,31.6956,31.5452,31.5452,37300.0
2011-08-11 13:20:00,41.93,42.09,41.93,42.02,3700.0,31.5301,31.6504,31.5301,31.5978,3700.0
2011-08-11 13:30:00,42.03,42.07,42.0,42.0,1800.0,31.6053,31.6354,31.5828,31.5828,1800.0
2011-08-11 13:40:00,41.99,41.99,41.89,41.89,300.0,31.5752,31.5752,31.5,31.5,300.0
2011-08-11 13:50:00,41.93,42.08,41.93,42.08,9100.0,31.5301,31.6429,31.5301,31.6429,9100.0
2011-08-11 14:00:00,42.02,42.09,42.02,42.05,13600.0,31.5978,31.6504,31.5978,31.6204,13600.0
2011-08-11 14:10:00,42.15,42.27,42.15,42.24,34600.0,31.6956,31.7858,31.6956,31.7632,34600.0
2011-08-11 14:20:00,42.21,42.31,42.21,42.29,9900.0,31.7407,31.8159,31.7407,31.8008,9900.0
2011-08-11 14:30:00,42.26,42.26,42.12,42.18,9500.0,31.7783,31.7783,31.673,31.7181,9500.0
2011-08-11 14:40:00,42.15,42.21,42.09,42.16,28200.0,31.6956,31.7407,31.6504,31.7031,28200.0
2011-08-11 14:50:00,42.2,42.37,42.2,42.35,14300.0,31.7332,31.861,31.7332,31.8459,14300.0
2011-08-11 15:00:00,42.33,42.5,42.3,42.43,26900.0,31.8309,31.9587,31.8083,31.9061,26900.0
2011-08-11 15:10:00,42.5,42.54,42.5,42.52,600.0,31.9587,31.9888,31.9587,31.9738,600.0
2011-08-11 15:20:00,42.56,42.6,42.56,42.6,27500.0,32.0039,32.0339,32.0039,32.0339,27500.0
2011-08-11 15:30:00,42.62,42.73,42.62,42.68,5400.0,32.049,32.1317,32.049,32.0941,5400.0
2011-08-11 15:40:00,42.71,42.79,42.64,42.64,3700.0,32.1167,32.1768,32.064,32.064,3700.0
2011-08-11 15:50:00,42.61,42.61,42.31,42.35,45700.0,32.0415,32.0415,31.8159,31.8459,45700.0
2011-08-12 09:30:00,42.79,42.92,42.66,42.71,15100.0,32.1768,32.2746,32.0791,32.1167,15100.0
2011-08-12 09:40:00,42.64,42.81,42.64,42.8,70700.0,32.064,32.1919,32.064,32.1843,70700.0
2011-08-12 09:50:00,42.83,42.84,42.4,42.59,20300.0,32.2069,32.2144,31.8835,32.0264,20300.0
2011-08-12 10:00:00,42.5,42.53,42.3,42.3,17900.0,31.9587,31.9813,31.8083,31.8083,17900.0
2011-08-12 10:10:00,42.43,42.57,42.25,42.55,10300.0,31.9061,32.0114,31.7707,31.9963,10300.0
2011-08-12 10:20:00,42.49,42.61,42.42,42.59,700.0,31.9512,32.0415,31.8986,32.0264,700.0
2011-08-12 10:30:00,42.54,42.7,42.54,42.69,292400.0,31.9888,32.1091,31.9888,32.1016,292400.0
2011-08-12 10:40:00,42.64,42.64,42.42,42.42,36000.0,32.064,32.064,31.8986,31.8986,36000.0
2011-08-12 10:50:00,42.38,42.54,42.34,42.51,16200.0,31.8685,31.9888,31.8384,31.9663,16200.0
2011-08-12 11:00:00,42.56,42.6,42.45,42.58,186600.0,32.0039,32.0339,31.9211,32.0189,186600.0
2011-08-12 11:10:00,42.63,42.68,42.55,42.63,120600.0,32.0565,32.0941,31.9963,32.0565,120600.0
2011-08-12 11:20:00,42.61,42.69,42.56,42.68,29500.0,32.0415,32.1016,32.0039,32.0941,29500.0
2011-08-12 11:30:00,42.66,42.83,42.64,42.83,4400.0,32.0791,32.2069,32.064,32.2069,4400.0
2011-08-12 11:40:00,42.81,43.01,42.8,42.9,52000.0,32.1919,32.3422,32.1843,32.2595,52000.0
2011-08-12 11:50:00,42.9,42.98,42.87,42.87,5500.0,32.2595,32.3197,32.237,32.237,5500.0
2011-08-12 12:00:00,42.93,42.97,42.88,42.88,19700.0,32.2821,32.3122,32.2445,32.2445,19700.0
2011-08-12 12:10:00,42.88,42.88,42.81,42.86,6200.0,32.2445,32.2445,32.1919,32.2295,6200.0
2011-08-12 12:20:00,42.86,42.86,42.77,42.77,11600.0,32.2295,32.2295,32.1618,32.1618,11600.0
2011-08-12 12:30:00,42.77,42.83,42.7,42.7,1300.0,32.1618,32.2069,32.1091,32.1091,1300.0
2011-08-12 12:40:00,42.74,42.77,42.7,42.7,17700.0,32.1392,32.1618,32.1091,32.1091,17700.0
2011-08-12 12:50:00,42.74,42.74,42.7,42.72,1500.0,32.1392,32.1392,32.1091,32.1242,1500.0
2011-08-12 13:00:00,42.78,42.83,42.78,42.83,1400.0,32.1693,32.2069,32.1693,32.2069,1400.0
2011-08-12 13:10:00,42.81,42.81,42.76,42.76,300.0,32.1919,32.1919,32.1543,32.1543,300.0
2011-08-12 13:20:00,42.78,42.82,42.76,42.76,700.0,32.1693,32.1994,32.1543,32.1543,700.0
2011-08-12 13:30:00,42.75,42.82,42.75,42.8,4100.0,32.1467,32.1994,32.1467,32.1843,4100.0
2011-08-12 13:40:00,42.83,42.91,42.83,42.87,6600.0,32.2069,32.267,32.2069,32.237,6600.0
2011-08-12 13:50:00,42.87,42.9,42.87,42.88,1900.0,32.237,32.2595,32.237,32.2445,1900.0
2011-08-12 14:00:00,42.88,42.93,42.88,42.88,4200.0,32.2445,32.2821,32.2445,32.2445,4200.0
2011-08-12 14:10:00,42.9,42.9,42.7,42.73,3800.0,32.2595,32.2595,32.1091,32.1317,3800.0
2011-08-12 14:20:00,42.75,42.77,42.6,42.66,22000.0,32.1467,32.1618,32.0339,32.0791,22000.0
2011-08-12 14:30:00,42.68,42.69,42.56,42.56,2800.0,32.0941,32.1016,32.0039,32.0039,2800.0
2011-08-12 14:40:00,42.58,42.7,42.58,42.69,21200.0,32.0189,32.1091,32.0189,32.1016,21200.0
2011-08-12 14:50:00,42.62,42.66,42.62,42.65,400.0,32.049,32.0791,32.049,32.0715,400.0
2011-08-12 15:00:00,42.72,42.76,42.67,42.67,1500.0,32.1242,32.1543,32.0866,32.0866,1500.0
2011-08-12 15:10:00,42.63,42.68,42.63,42.68,1900.0,32.0565,32.0941,32.0565,32.0941,1900.0
2011-08-12 15:20:00,42.67,42.71,42.65,42.65,1800.0,32.0866,32.1167,32.0715,32.0715,1800.0
2011-08-12 15:30:00,42.63,42.65,42.55,42.64,40300.0,32.0565,32.0715,31.9963,32.064,40300.0
2011-08-12 15:40:00,42.69,42.69,42.59,42.66,12000.0,32.1016,32.1016,32.0264,32.0791,12000.0
2011-08-12 15:50:00,42.66,42.71,42.62,42.71,9800.0,32.0791,32.1167,32.049,32.1167,9800.0
2011-08-15 09:30:00,43.15,43.29,43.15,43.27,3900.0,32.4475,32.5528,32.4475,32.5378,3900.0
2011-08-15 09:40:00,43.35,43.4,43.32,43.36,5800.0,32.5979,32.6355,32.5754,32.6054,5800.0
2011-08-15 09:50:00,43.35,43.35,43.28,43.33,1700.0,32.5979,32.5979,32.5453,32.5829,1700.0
2011-08-15 10:00:00,43.38,43.43,43.32,43.39,6000.0,32.6205,32.6581,32.5754,32.628,6000.0
2011-08-15 10:10:00,43.39,43.48,43.34,43.48,1000.0,32.628,32.6957,32.5904,32.6957,1000.0
2011-08-15 10:20:00,43.51,43.52,43.46,43.52,2300.0,32.7182,32.7258,32.6806,32.7258,2300.0
2011-08-15 10:30:00,43.56,43.57,43.48,43.49,3700.0,32.7558,32.7633,32.6957,32.7032,3700.0
2011-08-15 10:40:00,43.45,43.45,43.4,43.42,1300.0,32.6731,32.6731,32.6355,32.6506,1300.0
2011-08-15 10:50:00,43.44,43.44,43.36,43.37,26900.0,32.6656,32.6656,32.6054,32.613,26900.0
2011-08-15 11:00:00,43.42,43.42,43.35,43.35,300.0,32.6506,32.6506,32.5979,32.5979,300.0
2011-08-15 11:10:00,43.36,43.37,43.23,43.23,2800.0,32.6054,32.613,32.5077,32.5077,2800.0
2011-08-15 11:20:00,43.25,43.29,43.18,43.24,20700.0,32.5227,32.5528,32.4701,32.5152,20700.0
2011-08-15 11:30:00,43.17,43.2,43.17,43.2,600.0,32.4626,32.4851,32.4626,32.4851,600.0
2011-08-15 11:40:00,43.22,43.32,43.22,43.27,5200.0,32.5002,32.5754,32.5002,32.5378,5200.0
2011-08-15 11:50:00,43.27,43.27,43.27,43.27,0.0,32.5378,32.5378,32.5378,32.5378,0.0
2011-08-15 12:00:00,43.36,43.36,43.24,43.24,800.0,32.6054,32.6054,32.5152,32.5152,800.0
2011-08-15 12:10:00,43.26,43.28,43.26,43.28,300.0,32.5302,32.5453,32.5302,32.5453,300.0
2011-08-15 12:20:00,43.32,43.36,43.3,43.35,700.0,32.5754,32.6054,32.5603,32.5979,700.0
2011-08-15 12:30:00,43.34,43.36,43.33,43.36,300.0,32.5904,32.6054,32.5829,32.6054,300.0
2011-08-15 12:40:00,43.39,43.43,43.39,43.4,9000.0,32.628,32.6581,32.628,32.6355,9000.0
2011-08-15 12:50:00,43.41,43.47,43.4,43.44,16700.0,32.643,32.6882,32.6355,32.6656,16700.0
2011-08-15 13:00:00,43.44,43.44,43.41,43.41,1300.0,32.6656,32.6656,32.643,32.643,1300.0
2011-08-15 13:10:00,43.43,43.43,43.31,43.37,1800.0,32.6581,32.6581,32.5678,32.613,1800.0
2011-08-15 13:20:00,43.36,43.41,43.33,43.41,1500.0,32.6054,32.643,32.5829,32.643,1500.0
2011-08-15 13:30:00,43.36,43.41,43.35,43.35,6900.0,32.6054,32.643,32.5979,32.5979,6900.0
2011-08-15 13:40:00,43.35,43.4,43.35,43.4,500.0,32.5979,32.6355,32.5979,32.6355,500.0
2011-08-15 13:50:00,43.4,43.46,43.4,43.44,1000.0,32.6355,32.6806,32.6355,32.6656,1000.0
2011-08-15 14:00:00,43.45,43.45,43.44,43.45,300.0,32.6731,32.6731,32.6656,32.6731,300.0
2011-08-15 14:10:00,43.43,43.5,43.43,43.47,39500.0,32.6581,32.7107,32.6581,32.6882,39500.0
2011-08-15 14:20:00,43.49,43.58,43.49,43.56,1600.0,32.7032,32.7709,32.7032,32.7558,1600.0
2011-08-15 14:30:00,43.58,43.58,43.5,43.5,3100.0,32.7709,32.7709,32.7107,32.7107,3100.0
2011-08-15 14:40:00,43.48,43.57,43.48,43.56,3400.0,32.6957,32.7633,32.6957,32.7558,3400.0
2011-08-15 14:50:00,43.57,43.58,43.5,43.56,40000.0,32.7633,32.7709,32.7107,32.7558,40000.0
2011-08-15 15:00:00,43.57,43.59,43.53,43.57,800.0,32.7633,32.7784,32.7333,32.7633,800.0
2011-08-15 15:10:00,43.55,43.55,43.53,43.53,400.0,32.7483,32.7483,32.7333,32.7333,400.0
2011-08-15 15:20:00,43.54,43.58,43.5,43.51,1300.0,32.7408,32.7709,32.7107,32.7182,1300.0
2011-08-15 15:30:00,43.55,43.59,43.52,43.56,56700.0,32.7483,32.7784,32.7258,32.7558,56700.0
2011-08-15 15:40:00,43.58,43.64,43.58,43.62,11800.0,32.7709,32.816,32.7709,32.8009,11800.0
2011-08-15 15:50:00,43.62,43.69,43.59,43.69,41400.0,32.8009,32.8536,32.7784,32.8536,41400.0
2011-08-16 09:30:00,43.13,43.15,42.95,43.1,29100.0,32.4325,32.4475,32.2971,32.4099,29100.0
2011-08-16 09:40:00,43.08,43.08,42.99,43.02,1800.0,32.3949,32.3949,32.3272,32.3498,1800.0
2011-08-16 09:50:00,42.92,43.04,42.92,42.95,7000.0,32.2746,32.3648,32.2746,32.2971,7000.0
2011-08-16 10:00:00,42.97,43.04,42.94,42.97,4400.0,32.3122,32.3648,32.2896,32.3122,4400.0
2011-08-16 10:10:00,42.99,43.08,42.99,43.08,1200.0,32.3272,32.3949,32.3272,32.3949,1200.0
2011-08-16 10:20:00,43.12,43.2,43.12,43.2,700.0,32.425,32.4851,32.425,32.4851,700.0
2011-08-16 10:30:00,43.17,43.19,43.11,43.19,14800.0,32.4626,32.4776,32.4174,32.4776,14800.0
2011-08-16 10:40:00,43.22,43.26,43.11,43.14,206900.0,32.5002,32.5302,32.4174,32.44,206900.0
2011-08-16 10:50:00,43.22,43.29,43.22,43.29,1300.0,32.5002,32.5528,32.5002,32.5528,1300.0
2011-08-16 11:00:00,43.2,43.21,43.19,43.19,5400.0,32.4851,32.4926,32.4776,32.4776,5400.0
2011-08-16 11:10:00,43.19,43.19,43.15,43.15,5600.0,32.4776,32.4776,32.4475,32.4475,5600.0
2011-08-16 11:20:00,43.2,43.27,43.2,43.27,600.0,32.4851,32.5378,32.4851,32.5378,600.0
2011-08-16 11:30:00,43.28,43.3,43.28,43.3,1400.0,32.5453,32.5603,32.5453,32.5603,1400.0
2011-08-16 11:40:00,43.31,43.42,43.31,43.42,20800.0,32.5678,32.6506,32.5678,32.6506,20800.0
2011-08-16 11:50:00,43.42,43.42,43.35,43.39,1000.0,32.6506,32.6506,32.5979,32.628,1000.0
2011-08-16 12:00:00,43.35,43.55,43.35,43.55,7300.0,32.5979,32.7483,32.5979,32.7483,7300.0
2011-08-16 12:10:00,43.55,43.57,43.34,43.35,11900.0,32.7483,32.7633,32.5904,32.5979,11900.0
2011-08-16 12:20:00,43.32,43.47,43.03,43.03,5200.0,32.5754,32.6882,32.3573,32.3573,5200.0
2011-08-16 12:30:00,43.06,43.16,43.0,43.14,52100.0,32.3798,32.455,32.3347,32.44,52100.0
2011-08-16 12:40:00,43.14,43.17,43.04,43.06,11000.0,32.44,32.4626,32.3648,32.3798,11000.0
2011-08-16 12:50:00,43.08,43.1,42.95,42.95,4600.0,32.3949,32.4099,32.2971,32.2971,4600.0
2011-08-16 13:00:00,43.01,43.01,42.71,42.71,12300.0,32.3422,32.3422,32.1167,32.1167,12300.0
2011-08-16 13:10:00,42.82,42.82,42.82,42.82,200.0,32.1994,32.1994,32.1994,32.1994,200.0
2011-08-16 13:20:00,42.96,42.96,42.9,42.91,1300.0,32.3046,32.3046,32.2595,32.267,1300.0
2011-08-16 13:30:00,42.92,43.02,42.9,42.94,24600.0,32.2746,32.3498,32.2595,32.2896,24600.0
2011-08-16 13:40:00,42.92,42.95,42.89,42.95,300.0,32.2746,32.2971,32.252,32.2971,300.0
2011-08-16 13:50:00,43.08,43.1,43.03,43.03,1900.0,32.3949,32.4099,32.3573,32.3573,1900.0
2011-08-16 14:00:00,43.07,43.13,43.07,43.12,500.0,32.3874,32.4325,32.3874,32.425,500.0
2011-08-16 14:10:00,43.13,43.22,43.12,43.12,1700.0,32.4325,32.5002,32.425,32.425,1700.0
2011-08-16 14:20:00,43.18,43.2,43.03,43.05,39900.0,32.4701,32.4851,32.3573,32.3723,39900.0
2011-08-16 14:30:00,43.05,43.05,42.94,42.94,2200.0,32.3723,32.3723,32.2896,32.2896,2200.0
2011-08-16 14:40:00,43.01,43.08,42.98,43.08,17100.0,32.3422,32.3949,32.3197,32.3949,17100.0
2011-08-16 14:50:00,43.09,43.13,42.91,42.91,26300.0,32.4024,32.4325,32.267,32.267,26300.0
2011-08-16 15:00:00,43.0,43.07,42.99,43.05,66500.0,32.3347,32.3874,32.3272,32.3723,66500.0
2011-08-16 15:10:00,43.06,43.13,43.03,43.12,1900.0,32.3798,32.4325,32.3573,32.425,1900.0
2011-08-16 15:20:00,43.13,43.29,43.09,43.28,57900.0,32.4325,32.5528,32.4024,32.5453,57900.0
2011-08-16 15:30:00,43.29,43.29,43.23,43.24,14400.0,32.5528,32.5528,32.5077,32.5152,14400.0
2011-08-16 15:40:00,43.2,43.27,43.09,43.14,94100.0,32.4851,32.5378,32.4024,32.44,94100.0
2011-08-16 15:50:00,43.12,43.12,43.03,43.03,114600.0,32.425,32.425,32.3573,32.3573,114600.0
2011-08-17 09:30:00,43.49,43.56,43.34,43.49,21800.0,32.7032,32.7558,32.5904,32.7032,21800.0
2011-08-17 09:40:00,43.52,43.69,43.49,43.65,6700.0,32.7258,32.8536,32.7032,32.8235,6700.0
2011-08-17 09:50:00,43.66,43.74,43.65,43.66,35600.0,32.831,32.8912,32.8235,32.831,35600.0
2011-08-17 10:00:00,43.66,43.66,43.56,43.6,19800.0,32.831,32.831,32.7558,32.7859,19800.0
2011-08-17 10:10:00,43.57,43.69,43.57,43.68,4900.0,32.7633,32.8536,32.7633,32.8461,4900.0
2011-08-17 10:20:00,43.66,43.71,43.64,43.71,4600.0,32.831,32.8686,32.816,32.8686,4600.0
2011-08-17 10:30:00,43.71,43.71,43.58,43.62,3300.0,32.8686,32.8686,32.7709,32.8009,3300.0
2011-08-17 10:40:00,43.61,43.67,43.58,43.61,14400.0,32.7934,32.8385,32.7709,32.7934,14400.0
2011-08-17 10:50:00,43.64,43.65,43.46,43.46,4400.0,32.816,32.8235,32.6806,32.6806,4400.0
2011-08-17 11:00:00,43.46,43.51,43.44,43.51,8400.0,32.6806,32.7182,32.6656,32.7182,8400.0
2011-08-17 11:10:00,43.49,43.54,43.41,43.43,8800.0,32.7032,32.7408,32.643,32.6581,8800.0
2011-08-17 11:20:00,43.41,43.44,43.35,43.4,15900.0,32.643,32.6656,32.5979,32.6355,15900.0
2011-08-17 11:30:00,43.41,43.43,43.33,43.33,2700.0,32.643,32.6581,32.5829,32.5829,2700.0
2011-08-17 11:40:00,43.31,43.41,43.26,43.26,11600.0,32.5678,32.643,32.5302,32.5302,11600.0
2011-08-17 11:50:00,43.27,43.3,43.13,43.18,3700.0,32.5378,32.5603,32.4325,32.4701,3700.0
2011-08-17 12:00:00,43.19,43.23,43.06,43.07,10300.0,32.4776,32.5077,32.3798,32.3874,10300.0
2011-08-17 12:10:00,43.11,43.17,43.06,43.1,2100.0,32.4174,32.4626,32.3798,32.4099,2100.0
2011-08-17 12:20:00,43.12,43.18,43.12,43.18,4500.0,32.425,32.4701,32.425,32.4701,4500.0
2011-08-17 12:30:00,43.19,43.26,43.19,43.21,2700.0,32.4776,32.5302,32.4776,32.4926,2700.0
2011-08-17 12:40:00,43.24,43.25,43.17,43.21,3400.0,32.5152,32.5227,32.4626,32.4926,3400.0
2011-08-17 12:50:00,43.25,43.26,43.13,43.14,7400.0,32.5227,32.5302,32.4325,32.44,7400.0
2011-08-17 13:00:00,43.11,43.11,43.03,43.09,3200.0,32.4174,32.4174,32.3573,32.4024,3200.0
2011-08-17 13:10:00,43.11,43.19,43.07,43.16,6300.0,32.4174,32.4776,32.3874,32.455,6300.0
2011-08-17 13:20:00,43.18,43.19,43.03,43.07,4200.0,32.4701,32.4776,32.3573,32.3874,4200.0
2011-08-17 13:30:00,43.08,43.11,43.02,43.05,21400.0,32.3949,32.4174,32.3498,32.3723,21400.0
2011-08-17 13:40:00,43.02,43.05,42.95,43.05,15300.0,32.3498,32.3723,32.2971,32.3723,15300.0
2011-08-17 13:50:00,43.03,43.12,43.03,43.05,10700.0,32.3573,32.425,32.3573,32.3723,10700.0
2011-08-17 14:00:00,43.08,43.15,43.08,43.11,2500.0,32.3949,32.4475,32.3949,32.4174,2500.0
2011-08-17 14:10:00,43.13,43.19,43.11,43.19,27200.0,32.4325,32.4776,32.4174,32.4776,27200.0
2011-08-17 14:20:00,43.22,43.22,43.11,43.11,7500.0,32.5002,32.5002,32.4174,32.4174,7500.0
2011-08-17 14:30:00,43.13,43.17,43.08,43.08,2700.0,32.4325,32.4626,32.3949,32.3949,2700.0
2011-08-17 14:40:00,43.08,43.16,43.06,43.1,24100.0,32.3949,32.455,32.3798,32.4099,24100.0
2011-08-17 14:50:00,43.1,43.2,43.07,43.2,13200.0,32.4099,32.4851,32.3874,32.4851,13200.0
2011-08-17 15:00:00,43.17,43.2,43.13,43.2,2900.0,32.4626,32.4851,32.4325,32.4851,2900.0
2011-08-17 15:10:00,43.23,43.25,43.16,43.23,7100.0,32.5077,32.5227,32.455,32.5077,7100.0
2011-08-17 15:20:00,43.25,43.3,43.23,43.27,16300.0,32.5227,32.5603,32.5077,32.5378,16300.0
2011-08-17 15:30:00,43.27,43.27,43.19,43.23,177200.0,32.5378,32.5378,32.4776,32.5077,177200.0
2011-08-17 15:40:00,43.23,43.3,43.22,43.27,207700.0,32.5077,32.5603,32.5002,32.5378,207700.0
2011-08-17 15:50:00,43.29,43.32,43.21,43.31,4800.0,32.5528,32.5754,32.4926,32.5678,4800.0
2011-08-18 09:30:00,41.84,41.92,41.67,41.7,105900.0,31.4624,31.5226,31.3346,31.3572,105900.0
2011-08-18 09:40:00,41.69,41.69,41.58,41.63,7500.0,31.3496,31.3496,31.2669,31.3045,7500.0
2011-08-18 09:50:00,41.63,41.71,41.61,41.64,13700.0,31.3045,31.3647,31.2895,31.312,13700.0
2011-08-18 10:00:00,41.59,41.6,40.99,41.21,31000.0,31.2744,31.282,30.8233,30.9887,31000.0
2011-08-18 10:10:00,41.15,41.35,41.1,41.32,62400.0,30.9436,31.094,30.906,31.0714,62400.0
2011-08-18 10:20:00,41.23,41.39,41.21,41.36,3400.0,31.0037,31.1241,30.9887,31.1015,3400.0
2011-08-18 10:30:00,41.25,41.32,41.21,41.24,9300.0,31.0188,31.0714,30.9887,31.0113,9300.0
2011-08-18 10:40:00,41.27,41.31,41.16,41.31,102300.0,31.0338,31.0639,30.9511,31.0639,102300.0
2011-08-18 10:50:00,41.36,41.43,41.34,41.4,2600.0,31.1015,31.1541,31.0865,31.1316,2600.0
2011-08-18 11:00:00,41.47,41.47,41.29,41.34,10200.0,31.1842,31.1842,31.0489,31.0865,10200.0
2011-08-18 11:10:00,41.28,41.35,41.19,41.26,14700.0,31.0413,31.094,30.9737,31.0263,14700.0
2011-08-18 11:20:00,41.17,41.36,41.16,41.35,10000.0,30.9586,31.1015,30.9511,31.094,10000.0
2011-08-18 11:30:00,41.31,41.54,41.31,41.53,9800.0,31.0639,31.2368,31.0639,31.2293,9800.0
2011-08-18 11:40:00,41.49,41.62,41.49,41.6,4000.0,31.1993,31.297,31.1993,31.282,4000.0
2011-08-18 11:50:00,41.61,41.62,41.58,41.62,2200.0,31.2895,31.297,31.2669,31.297,2200.0
2011-08-18 12:00:00,41.61,41.61,41.43,41.45,5000.0,31.2895,31.2895,31.1541,31.1692,5000.0
2011-08-18 12:10:00,41.47,41.6,41.47,41.6,4500.0,31.1842,31.282,31.1842,31.282,4500.0
2011-08-18 12:20:00,41.58,41.59,41.52,41.52,7900.0,31.2669,31.2744,31.2218,31.2218,7900.0
2011-08-18 12:30:00,41.52,41.56,41.52,41.53,1400.0,31.2218,31.2519,31.2218,31.2293,1400.0
2011-08-18 12:40:00,41.5,41.51,41.44,41.44,4800.0,31.2068,31.2143,31.1617,31.1617,4800.0
2011-08-18 12:50:00,41.44,41.45,41.42,41.43,3500.0,31.1617,31.1692,31.1466,31.1541,3500.0
2011-08-18 13:00:00,41.47,41.5,41.4,41.4,3300.0,31.1842,31.2068,31.1316,31.1316,3300.0
2011-08-18 13:10:00,41.33,41.33,41.28,41.28,6200.0,31.0789,31.0789,31.0413,31.0413,6200.0
2011-08-18 13:20:00,41.34,41.4,41.32,41.4,16400.0,31.0865,31.1316,31.0714,31.1316,16400.0
2011-08-18 13:30:00,41.36,41.36,41.15,41.15,6000.0,31.1015,31.1015,30.9436,30.9436,6000.0
2011-08-18 13:40:00,41.19,41.32,41.19,41.32,18100.0,30.9737,31.0714,30.9737,31.0714,18100.0
2011-08-18 13:50:00,41.33,41.34,41.2,41.21,8500.0,31.0789,31.0865,30.9812,30.9887,8500.0
2011-08-18 14:00:00,41.26,41.44,41.26,41.37,4000.0,31.0263,31.1617,31.0263,31.109,4000.0
2011-08-18 14:10:00,41.41,41.44,41.3,41.44,2100.0,31.1391,31.1617,31.0564,31.1617,2100.0
2011-08-18 14:20:00,41.46,41.48,41.41,41.42,2700.0,31.1767,31.1917,31.1391,31.1466,2700.0
2011-08-18 14:30:00,41.37,41.43,41.36,41.4,9300.0,31.109,31.1541,31.1015,31.1316,9300.0
2011-08-18 14:40:00,41.41,41.41,41.31,41.31,45300.0,31.1391,31.1391,31.0639,31.0639,45300.0
2011-08-18 14:50:00,41.3,41.3,41.15,41.15,2100.0,31.0564,31.0564,30.9436,30.9436,2100.0
2011-08-18 15:00:00,41.13,41.21,41.08,41.15,22300.0,30.9285,30.9887,30.8909,30.9436,22300.0
2011-08-18 15:10:00,41.14,41.22,41.14,41.17,13900.0,30.9361,30.9962,30.9361,30.9586,13900.0
2011-08-18 15:20:00,41.19,41.25,41.09,41.25,44300.0,30.9737,31.0188,30.8985,31.0188,44300.0
2011-08-18 15:30:00,41.22,41.27,41.16,41.19,5900.0,30.9962,31.0338,30.9511,30.9737,5900.0
2011-08-18 15:40:00,41.11,41.13,40.98,41.12,13100.0,30.9135,30.9285,30.8157,30.921,13100.0
2011-08-18 15:50:00,41.15,41.43,41.15,41.35,14100.0,30.9436,31.1541,30.9436,31.094,14100.0
2011-08-19 09:30:00,40.89,41.19,40.85,41.13,78300.0,30.7481,30.9737,30.718,30.9285,78300.0
2011-08-19 09:40:00,41.17,41.25,41.09,41.09,2700.0,30.9586,31.0188,30.8985,30.8985,2700.0
2011-08-19 09:50:00,41.02,41.28,40.96,41.27,2300.0,30.8458,31.0413,30.8007,31.0338,2300.0
2011-08-19 10:00:00,41.26,41.41,41.21,41.36,4200.0,31.0263,31.1391,30.9887,31.1015,4200.0
2011-08-19 10:10:00,41.31,41.54,41.3,41.5,2400.0,31.0639,31.2368,31.0564,31.2068,2400.0
2011-08-19 10:20:00,41.47,41.79,41.46,41.7,11900.0,31.1842,31.4248,31.1767,31.3572,11900.0
2011-08-19 10:30:00,41.71,41.71,41.5,41.51,4200.0,31.3647,31.3647,31.2068,31.2143,4200.0
2011-08-19 10:40:00,41.47,41.6,41.41,41.45,24000.0,31.1842,31.282,31.1391,31.1692,24000.0
2011-08-19 10:50:00,41.49,41.49,41.38,41.39,256900.0,31.1993,31.1993,31.1165,31.1241,256900.0
2011-08-19 11:00:00,41.37,41.45,41.21,41.23,13200.0,31.109,31.1692,30.9887,31.0037,13200.0
2011-08-19 11:10:00,41.24,41.24,41.07,41.13,9400.0,31.0113,31.0113,30.8834,30.9285,9400.0
2011-08-19 11:20:00,41.1,41.19,41.1,41.1,6400.0,30.906,30.9737,30.906,30.906,6400.0
2011-08-19 11:30:00,41.09,41.12,40.99,41.08,12600.0,30.8985,30.921,30.8233,30.8909,12600.0
2011-08-19 11:40:00,41.07,41.19,41.07,41.08,2900.0,30.8834,30.9737,30.8834,30.8909,2900.0
2011-08-19 11:50:00,41.11,41.24,41.11,41.24,30500.0,30.9135,31.0113,30.9135,31.0113,30500.0
2011-08-19 12:00:00,41.23,41.23,41.14,41.14,11500.0,31.0037,31.0037,30.9361,30.9361,11500.0
2011-08-19 12:10:00,41.08,41.11,41.08,41.11,1100.0,30.8909,30.9135,30.8909,30.9135,1100.0
2011-08-19 12:20:00,41.11,41.11,41.07,41.1,1200.0,30.9135,30.9135,30.8834,30.906,1200.0
2011-08-19 12:30:00,41.13,41.19,41.13,41.19,600.0,30.9285,30.9737,30.9285,30.9737,600.0
2011-08-19 12:40:00,41.14,41.23,41.14,41.23,1000.0,30.9361,31.0037,30.9361,31.0037,1000.0
2011-08-19 12:50:00,41.22,41.23,41.19,41.19,2900.0,30.9962,31.0037,30.9737,30.9737,2900.0
2011-08-19 13:00:00,41.11,41.13,41.05,41.13,1200.0,30.9135,30.9285,30.8684,30.9285,1200.0
2011-08-19 13:10:00,41.18,41.19,41.12,41.12,1500.0,30.9661,30.9737,30.921,30.921,1500.0
2011-08-19 13:20:00,41.17,41.19,41.09,41.12,20500.0,30.9586,30.9737,30.8985,30.921,20500.0
2011-08-19 13:30:00,41.0,41.03,41.0,41.01,800.0,30.8308,30.8533,30.8308,30.8383,800.0
2011-08-19 13:40:00,40.99,40.99,40.91,40.98,11600.0,30.8233,30.8233,30.7631,30.8157,11600.0
2011-08-19 13:50:00,40.98,41.0,40.97,41.0,900.0,30.8157,30.8308,30.8082,30.8308,900.0
2011-08-19 14:00:00,40.97,41.03,40.84,40.88,800.0,30.8082,30.8533,30.7105,30.7405,800.0
2011-08-19 14:10:00,40.85,40.94,40.82,40.82,1100.0,30.718,30.7857,30.6954,30.6954,1100.0
2011-08-19 14:20:00,40.78,40.79,40.71,40.79,2900.0,30.6654,30.6729,30.6127,30.6729,2900.0
2011-08-19 14:30:00,40.78,40.8,40.66,40.8,57800.0,30.6654,30.6804,30.5751,30.6804,57800.0
2011-08-19 14:40:00,40.79,40.85,40.74,40.75,29800.0,30.6729,30.718,30.6353,30.6428,29800.0
2011-08-19 14:50:00,40.76,40.77,40.69,40.77,1800.0,30.6503,30.6578,30.5977,30.6578,1800.0
2011-08-19 15:00:00,40.7,40.75,40.64,40.64,4000.0,30.6052,30.6428,30.5601,30.5601,4000.0
2011-08-19 15:10:00,40.7,40.7,40.56,40.65,1700.0,30.6052,30.6052,30.4999,30.5676,1700.0
2011-08-19 15:20:00,40.68,40.79,40.68,40.75,13200.0,30.5902,30.6729,30.5902,30.6428,13200.0
2011-08-19 15:30:00,40.75,40.77,40.6,40.62,94900.0,30.6428,30.6578,30.53,30.545,94900.0
2011-08-19 15:40:00,40.64,40.75,40.64,40.72,76100.0,30.5601,30.6428,30.5601,30.6202,76100.0
2011-08-19 15:50:00,40.76,40.81,40.55,40.56,13700.0,30.6503,30.6879,30.4924,30.4999,13700.0
2011-08-22 09:30:00,41.67,41.7,41.45,41.45,31400.0,31.3346,31.3572,31.1692,31.1692,31400.0
2011-08-22 09:40:00,41.52,41.52,41.37,41.45,11500.0,31.2218,31.2218,31.109,31.1692,11500.0
2011-08-22 09:50:00,41.47,41.47,41.31,41.32,29600.0,31.1842,31.1842,31.0639,31.0714,29600.0
2011-08-22 10:00:00,41.34,41.36,41.22,41.22,21200.0,31.0865,31.1015,30.9962,30.9962,21200.0
2011-08-22 10:10:00,41.18,41.31,41.15,41.31,21400.0,30.9661,31.0639,30.9436,31.0639,21400.0
2011-08-22 10:20:00,41.33,41.35,41.3,41.3,36200.0,31.0789,31.094,31.0564,31.0564,36200.0
2011-08-22 10:30:00,41.35,41.39,41.23,41.23,18500.0,31.094,31.1241,31.0037,31.0037,18500.0
2011-08-22 10:40:00,41.27,41.29,41.22,41.25,22300.0,31.0338,31.0489,30.9962,31.0188,22300.0
2011-08-22 10:50:00,41.3,41.31,41.08,41.08,22200.0,31.0564,31.0639,30.8909,30.8909,22200.0
2011-08-22 11:00:00,41.05,41.13,41.03,41.1,21900.0,30.8684,30.9285,30.8533,30.906,21900.0
2011-08-22 11:10:00,41.11,41.13,41.02,41.05,44500.0,30.9135,30.9285,30.8458,30.8684,44500.0
2011-08-22 11:20:00,41.0,41.02,40.98,41.0,8600.0,30.8308,30.8458,30.8157,30.8308,8600.0
2011-08-22 11:30:00,41.09,41.1,40.88,40.91,18500.0,30.8985,30.906,30.7405,30.7631,18500.0
2011-08-22 11:40:00,40.89,40.91,40.85,40.91,26600.0,30.7481,30.7631,30.718,30.7631,26600.0
2011-08-22 11:50:00,40.88,40.88,40.75,40.83,19900.0,30.7405,30.7405,30.6428,30.703,19900.0
2011-08-22 12:00:00,40.83,40.99,40.83,40.99,15600.0,30.703,30.8233,30.703,30.8233,15600.0
2011-08-22 12:10:00,40.99,41.03,40.92,40.92,24100.0,30.8233,30.8533,30.7706,30.7706,24100.0
2011-08-22 12:20:00,41.02,41.06,40.93,40.94,12000.0,30.8458,30.8759,30.7781,30.7857,12000.0
2011-08-22 12:30:00,40.99,40.99,40.87,40.9,12200.0,30.8233,30.8233,30.733,30.7556,12200.0
2011-08-22 12:40:00,40.93,41.09,40.87,41.09,12200.0,30.7781,30.8985,30.733,30.8985,12200.0
2011-08-22 12:50:00,41.06,41.21,41.02,41.19,12700.0,30.8759,30.9887,30.8458,30.9737,12700.0
2011-08-22 13:00:00,41.15,41.25,41.15,41.23,33900.0,30.9436,31.0188,30.9436,31.0037,33900.0
2011-08-22 13:10:00,41.18,41.2,41.15,41.17,10500.0,30.9661,30.9812,30.9436,30.9586,10500.0
2011-08-22 13:20:00,41.18,41.25,41.09,41.09,9400.0,30.9661,31.0188,30.8985,30.8985,9400.0
2011-08-22 13:30:00,41.14,41.17,41.01,41.05,31700.0,30.9361,30.9586,30.8383,30.8684,31700.0
2011-08-22 13:40:00,41.05,41.1,41.01,41.02,35700.0,30.8684,30.906,30.8383,30.8458,35700.0
2011-08-22 13:50:00,41.03,41.06,40.98,41.04,20200.0,30.8533,30.8759,30.8157,30.8609,20200.0
2011-08-22 14:00:00,41.06,41.11,41.01,41.1,9500.0,30.8759,30.9135,30.8383,30.906,9500.0
2011-08-22 14:10:00,41.1,41.2,41.05,41.05,21300.0,30.906,30.9812,30.8684,30.8684,21300.0
2011-08-22 14:20:00,41.06,41.14,41.04,41.09,19300.0,30.8759,30.9361,30.8609,30.8985,19300.0
2011-08-22 14:30:00,41.05,41.05,40.98,41.0,41800.0,30.8684,30.8684,30.8157,30.8308,41800.0
2011-08-22 14:40:00,41.01,41.06,41.0,41.02,21100.0,30.8383,30.8759,30.8308,30.8458,21100.0
2011-08-22 14:50:00,41.03,41.03,40.91,40.92,32800.0,30.8533,30.8533,30.7631,30.7706,32800.0
2011-08-22 15:00:00,40.91,41.03,40.89,40.96,92000.0,30.7631,30.8533,30.7481,30.8007,92000.0
2011-08-22 15:10:00,41.01,41.05,40.98,41.03,25000.0,30.8383,30.8684,30.8157,30.8533,25000.0
2011-08-22 15:20:00,41.01,41.09,40.99,41.04,32200.0,30.8383,30.8985,30.8233,30.8609,32200.0
2011-08-22 15:30:00,41.02,41.06,40.99,40.99,21100.0,30.8458,30.8759,30.8233,30.8233,21100.0
2011-08-22 15:40:00,40.97,41.06,40.92,40.93,33300.0,30.8082,30.8759,30.7706,30.7781,33300.0
2011-08-22 15:50:00,40.89,40.9,40.78,40.88,36400.0,30.7481,30.7556,30.6654,30.7405,36400.0
2011-08-23 09:30:00,41.17,41.2,40.96,40.96,15100.0,30.9586,30.9812,30.8007,30.8007,15100.0
2011-08-23 09:40:00,40.93,41.09,40.93,41.05,9600.0,30.7781,30.8985,30.7781,30.8684,9600.0
2011-08-23 09:50:00,41.04,41.2,41.04,41.12,1500.0,30.8609,30.9812,30.8609,30.921,1500.0
2011-08-23 10:00:00,41.08,41.4,41.07,41.4,47900.0,30.8909,31.1316,30.8834,31.1316,47900.0
2011-08-23 10:10:00,41.37,41.41,41.25,41.27,16400.0,31.109,31.1391,31.0188,31.0338,16400.0
2011-08-23 10:20:00,41.26,41.32,41.2,41.28,9500.0,31.0263,31.0714,30.9812,31.0413,9500.0
2011-08-23 10:30:00,41.31,41.39,41.25,41.39,3900.0,31.0639,31.1241,31.0188,31.1241,3900.0
2011-08-23 10:40:00,41.4,41.44,41.38,41.4,12600.0,31.1316,31.1617,31.1165,31.1316,12600.0
2011-08-23 10:50:00,41.41,41.41,41.23,41.23,24800.0,31.1391,31.1391,31.0037,31.0037,24800.0
2011-08-23 11:00:00,41.27,41.28,41.19,41.26,3300.0,31.0338,31.0413,30.9737,31.0263,3300.0
2011-08-23 11:10:00,41.22,41.36,41.21,41.29,2200.0,30.9962,31.1015,30.9887,31.0489,2200.0
2011-08-23 11:20:00,41.32,41.36,41.3,41.36,15800.0,31.0714,31.1015,31.0564,31.1015,15800.0
2011-08-23 11:30:00,41.36,41.53,41.36,41.49,43600.0,31.1015,31.2293,31.1015,31.1993,43600.0
2011-08-23 11:40:00,41.48,41.63,41.48,41.63,2400.0,31.1917,31.3045,31.1917,31.3045,2400.0
2011-08-23 11:50:00,41.65,41.75,41.65,41.75,1900.0,31.3196,31.3948,31.3196,31.3948,1900.0
2011-08-23 12:00:00,41.72,41.72,41.62,41.62,7300.0,31.3722,31.3722,31.297,31.297,7300.0
2011-08-23 12:10:00,41.69,41.69,41.6,41.64,5100.0,31.3496,31.3496,31.282,31.312,5100.0
2011-08-23 12:20:00,41.59,41.6,41.57,41.58,2600.0,31.2744,31.282,31.2594,31.2669,2600.0
2011-08-23 12:30:00,41.62,41.62,41.62,41.62,900.0,31.297,31.297,31.297,31.297,900.0
2011-08-23 12:40:00,41.68,41.68,41.66,41.67,300.0,31.3421,31.3421,31.3271,31.3346,300.0
2011-08-23 12:50:00,41.72,41.78,41.68,41.71,16200.0,31.3722,31.4173,31.3421,31.3647,16200.0
2011-08-23 13:00:00,41.77,41.8,41.72,41.72,48300.0,31.4098,31.4324,31.3722,31.3722,48300.0
2011-08-23 13:10:00,41.72,41.72,41.7,41.71,2800.0,31.3722,31.3722,31.3572,31.3647,2800.0
2011-08-23 13:20:00,41.67,41.67,41.63,41.63,200.0,31.3346,31.3346,31.3045,31.3045,200.0
2011-08-23 13:30:00,41.73,41.76,41.63,41.65,32300.0,31.3797,31.4023,31.3045,31.3196,32300.0
2011-08-23 13:40:00,41.71,41.71,41.71,41.71,100.0,31.3647,31.3647,31.3647,31.3647,100.0
2011-08-23 13:50:00,41.48,41.6,41.48,41.6,1900.0,31.1917,31.282,31.1917,31.282,1900.0
2011-08-23 14:00:00,41.67,41.67,41.59,41.59,600.0,31.3346,31.3346,31.2744,31.2744,600.0
2011-08-23 14:10:00,41.57,41.57,41.5,41.54,900.0,31.2594,31.2594,31.2068,31.2368,900.0
2011-08-23 14:20:00,41.56,41.57,41.51,41.57,2200.0,31.2519,31.2594,31.2143,31.2594,2200.0
2011-08-23 14:30:00,41.73,41.83,41.72,41.73,69000.0,31.3797,31.4549,31.3722,31.3797,69000.0
2011-08-23 14:40:00,41.82,41.84,41.79,41.79,18800.0,31.4474,31.4624,31.4248,31.4248,18800.0
2011-08-23 14:50:00,41.8,41.82,41.72,41.74,156000.0,31.4324,31.4474,31.3722,31.3872,156000.0
2011-08-23 15:00:00,41.76,41.99,41.76,41.99,4200.0,31.4023,31.5752,31.4023,31.5752,4200.0
2011-08-23 15:10:00,42.02,42.02,41.97,41.97,1800.0,31.5978,31.5978,31.5602,31.5602,1800.0
2011-08-23 15:20:00,41.98,42.08,41.98,42.0,15200.0,31.5677,31.6429,31.5677,31.5828,15200.0
2011-08-23 15:30:00,41.92,41.92,41.88,41.9,3200.0,31.5226,31.5226,31.4925,31.5076,3200.0
2011-08-23 15:40:00,41.95,42.03,41.94,41.99,7200.0,31.5452,31.6053,31.5376,31.5752,7200.0
2011-08-23 15:50:00,41.99,42.18,41.98,42.18,51000.0,31.5752,31.7181,31.5677,31.7181,51000.0
2011-08-24 09:30:00,41.91,41.98,41.8,41.89,5800.0,31.5151,31.5677,31.4324,31.5,5800.0
2011-08-24 09:40:00,41.87,42.07,41.87,42.07,6900.0,31.485,31.6354,31.485,31.6354,6900.0
2011-08-24 09:50:00,42.07,42.32,42.07,42.32,9500.0,31.6354,31.8234,31.6354,31.8234,9500.0
2011-08-24 10:00:00,42.28,42.44,42.25,42.34,19400.0,31.7933,31.9136,31.7707,31.8384,19400.0
2011-08-24 10:10:00,42.36,42.36,42.2,42.23,11000.0,31.8535,31.8535,31.7332,31.7557,11000.0
2011-08-24 10:20:00,42.14,42.24,42.12,42.19,6100.0,31.688,31.7632,31.673,31.7256,6100.0
2011-08-24 10:30:00,42.19,42.22,42.06,42.16,3800.0,31.7256,31.7482,31.6279,31.7031,3800.0
2011-08-24 10:40:00,42.14,42.21,42.03,42.03,6400.0,31.688,31.7407,31.6053,31.6053,6400.0
2011-08-24 10:50:00,42.0,42.07,41.95,41.95,5800.0,31.5828,31.6354,31.5452,31.5452,5800.0
2011-08-24 11:00:00,41.92,42.01,41.85,41.99,32200.0,31.5226,31.5903,31.47,31.5752,32200.0
2011-08-24 11:10:00,42.01,42.02,41.9,41.92,8000.0,31.5903,31.5978,31.5076,31.5226,8000.0
2011-08-24 11:20:00,41.93,42.03,41.92,41.99,7400.0,31.5301,31.6053,31.5226,31.5752,7400.0
2011-08-24 11:30:00,41.97,42.05,41.93,42.05,3600.0,31.5602,31.6204,31.5301,31.6204,3600.0
2011-08-24 11:40:00,42.05,42.05,41.88,41.88,22900.0,31.6204,31.6204,31.4925,31.4925,22900.0
2011-08-24 11:50:00,41.98,41.98,41.86,41.91,4400.0,31.5677,31.5677,31.4775,31.5151,4400.0
2011-08-24 12:00:00,41.86,41.86,41.77,41.77,4700.0,31.4775,31.4775,31.4098,31.4098,4700.0
2011-08-24 12:10:00,41.76,41.82,41.72,41.81,6700.0,31.4023,31.4474,31.3722,31.4399,6700.0
2011-08-24 12:20:00,41.79,41.86,41.79,41.83,2300.0,31.4248,31.4775,31.4248,31.4549,2300.0
2011-08-24 12:30:00,41.85,41.88,41.81,41.86,8700.0,31.47,31.4925,31.4399,31.4775,8700.0
2011-08-24 12:40:00,41.84,41.87,41.79,41.82,9500.0,31.4624,31.485,31.4248,31.4474,9500.0
2011-08-24 12:50:00,41.81,41.98,41.81,41.98,5000.0,31.4399,31.5677,31.4399,31.5677,5000.0
2011-08-24 13:00:00,41.96,42.0,41.93,41.96,3200.0,31.5527,31.5828,31.5301,31.5527,3200.0
2011-08-24 13:10:00,41.92,41.99,41.9,41.99,64400.0,31.5226,31.5752,31.5076,31.5752,64400.0
2011-08-24 13:20:00,42.0,42.09,42.0,42.07,19100.0,31.5828,31.6504,31.5828,31.6354,19100.0
2011-08-24 13:30:00,42.08,42.08,42.01,42.02,4100.0,31.6429,31.6429,31.5903,31.5978,4100.0
2011-08-24 13:40:00,42.0,42.0,41.94,41.94,3100.0,31.5828,31.5828,31.5376,31.5376,3100.0
2011-08-24 13:50:00,41.98,42.07,41.94,42.07,10800.0,31.5677,31.6354,31.5376,31.6354,10800.0
2011-08-24 14:00:00,42.08,42.08,42.0,42.04,3000.0,31.6429,31.6429,31.5828,31.6128,3000.0
2011-08-24 14:10:00,42.08,42.09,41.99,42.0,4300.0,31.6429,31.6504,31.5752,31.5828,4300.0
2011-08-24 14:20:00,41.97,42.02,41.94,41.99,4100.0,31.5602,31.5978,31.5376,31.5752,4100.0
2011-08-24 14:30:00,41.99,42.02,41.98,41.99,4200.0,31.5752,31.5978,31.5677,31.5752,4200.0
2011-08-24 14:40:00,42.06,42.08,42.04,42.08,17500.0,31.6279,31.6429,31.6128,31.6429,17500.0
2011-08-24 14:50:00,42.05,42.1,42.04,42.09,10500.0,31.6204,31.658,31.6128,31.6504,10500.0
2011-08-24 15:00:00,42.12,42.15,42.09,42.09,3800.0,31.673,31.6956,31.6504,31.6504,3800.0
2011-08-24 15:10:00,42.12,42.25,42.12,42.24,6600.0,31.673,31.7707,31.673,31.7632,6600.0
2011-08-24 15:20:00,42.24,42.29,42.22,42.25,7900.0,31.7632,31.8008,31.7482,31.7707,7900.0
2011-08-24 15:30:00,42.25,42.39,42.25,42.33,47400.0,31.7707,31.876,31.7707,31.8309,47400.0
2011-08-24 15:40:00,42.34,42.38,42.3,42.34,31500.0,31.8384,31.8685,31.8083,31.8384,31500.0
2011-08-24 15:50:00,42.36,42.39,42.31,42.34,28900.0,31.8535,31.876,31.8159,31.8384,28900.0
2011-08-25 09:30:00,42.45,42.59,42.38,42.39,94200.0,31.9211,32.0264,31.8685,31.876,94200.0
2011-08-25 09:40:00,42.33,42.42,42.3,42.3,14000.0,31.8309,31.8986,31.8083,31.8083,14000.0
2011-08-25 09:50:00,42.24,42.26,42.0,42.07,202800.0,31.7632,31.7783,31.5828,31.6354,202800.0
2011-08-25 10:00:00,42.06,42.06,41.82,42.02,129300.0,31.6279,31.6279,31.4474,31.5978,129300.0
2011-08-25 10:10:00,42.1,42.1,41.91,41.91,17600.0,31.658,31.658,31.5151,31.5151,17600.0
2011-08-25 10:20:00,41.93,41.93,41.68,41.78,14400.0,31.5301,31.5301,31.3421,31.4173,14400.0
2011-08-25 10:30:00,41.82,41.84,41.65,41.67,20000.0,31.4474,31.4624,31.3196,31.3346,20000.0
2011-08-25 10:40:00,41.65,41.71,41.49,41.49,11200.0,31.3196,31.3647,31.1993,31.1993,11200.0
2011-08-25 10:50:00,41.6,41.69,41.54,41.65,6100.0,31.282,31.3496,31.2368,31.3196,6100.0
2011-08-25 11:00:00,41.7,41.8,41.61,41.61,12900.0,31.3572,31.4324,31.2895,31.2895,12900.0
2011-08-25 11:10:00,41.59,41.8,41.59,41.74,20200.0,31.2744,31.4324,31.2744,31.3872,20200.0
2011-08-25 11:20:00,41.78,41.82,41.73,41.77,3700.0,31.4173,31.4474,31.3797,31.4098,3700.0
2011-08-25 11:30:00,41.76,41.8,41.67,41.67,13700.0,31.4023,31.4324,31.3346,31.3346,13700.0
2011-08-25 11:40:00,41.7,41.7,41.61,41.68,3100.0,31.3572,31.3572,31.2895,31.3421,3100.0
2011-08-25 11:50:00,41.71,41.85,41.68,41.73,16400.0,31.3647,31.47,31.3421,31.3797,16400.0
2011-08-25 12:00:00,41.77,41.9,41.75,41.75,82600.0,31.4098,31.5076,31.3948,31.3948,82600.0
2011-08-25 12:10:00,41.77,41.77,41.69,41.69,1700.0,31.4098,31.4098,31.3496,31.3496,1700.0
2011-08-25 12:20:00,41.65,41.76,41.62,41.65,30800.0,31.3196,31.4023,31.297,31.3196,30800.0
2011-08-25 12:30:00,41.65,41.65,41.51,41.58,16500.0,31.3196,31.3196,31.2143,31.2669,16500.0
2011-08-25 12:40:00,41.59,41.59,41.46,41.48,4700.0,31.2744,31.2744,31.1767,31.1917,4700.0
2011-08-25 12:50:00,41.49,41.54,41.42,41.54,5800.0,31.1993,31.2368,31.1466,31.2368,5800.0
2011-08-25 13:00:00,41.57,41.7,41.57,41.58,27300.0,31.2594,31.3572,31.2594,31.2669,27300.0
2011-08-25 13:10:00,41.56,41.63,41.55,41.61,2900.0,31.2519,31.3045,31.2444,31.2895,2900.0
2011-08-25 13:20:00,41.71,41.75,41.69,41.75,19100.0,31.3647,31.3948,31.3496,31.3948,19100.0
2011-08-25 13:30:00,41.71,41.79,41.67,41.79,28900.0,31.3647,31.4248,31.3346,31.4248,28900.0
2011-08-25 13:40:00,41.75,41.78,41.64,41.65,7100.0,31.3948,31.4173,31.312,31.3196,7100.0
2011-08-25 13:50:00,41.65,41.73,41.64,41.73,1200.0,31.3196,31.3797,31.312,31.3797,1200.0
2011-08-25 14:00:00,41.77,41.78,41.66,41.67,28800.0,31.4098,31.4173,31.3271,31.3346,28800.0
2011-08-25 14:10:00,41.7,41.79,41.66,41.79,4000.0,31.3572,31.4248,31.3271,31.4248,4000.0
2011-08-25 14:20:00,41.78,41.79,41.69,41.69,2200.0,31.4173,31.4248,31.3496,31.3496,2200.0
2011-08-25 14:30:00,41.76,41.83,41.73,41.79,1400.0,31.4023,31.4549,31.3797,31.4248,1400.0
2011-08-25 14:40:00,41.76,41.78,41.7,41.7,3400.0,31.4023,31.4173,31.3572,31.3572,3400.0
2011-08-25 14:50:00,41.68,41.85,41.6,41.6,50700.0,31.3421,31.47,31.282,31.282,50700.0
2011-08-25 15:00:00,41.56,41.65,41.54,41.6,4600.0,31.2519,31.3196,31.2368,31.282,4600.0
2011-08-25 15:10:00,41.6,41.7,41.58,41.7,3800.0,31.282,31.3572,31.2669,31.3572,3800.0
2011-08-25 15:20:00,41.78,41.83,41.68,41.68,2100.0,31.4173,31.4549,31.3421,31.3421,2100.0
2011-08-25 15:30:00,41.64,41.66,41.56,41.56,17500.0,31.312,31.3271,31.2519,31.2519,17500.0
2011-08-25 15:40:00,41.59,41.59,41.48,41.53,3300.0,31.2744,31.2744,31.1917,31.2293,3300.0
2011-08-25 15:50:00,41.56,41.59,41.49,41.57,17200.0,31.2519,31.2744,31.1993,31.2594,17200.0
2011-08-26 09:30:00,41.34,41.43,41.3,41.3,47500.0,31.0865,31.1541,31.0564,31.0564,47500.0
2011-08-26 09:40:00,41.3,41.35,41.16,41.23,74700.0,31.0564,31.094,30.9511,31.0037,74700.0
2011-08-26 09:50:00,41.26,41.28,41.14,41.26,62500.0,31.0263,31.0413,30.9361,31.0263,62500.0
2011-08-26 10:00:00,41.28,41.28,40.82,40.97,83000.0,31.0413,31.0413,30.6954,30.8082,83000.0
2011-08-26 10:10:00,41.02,41.09,40.97,41.06,1100.0,30.8458,30.8985,30.8082,30.8759,1100.0
2011-08-26 10:20:00,41.16,41.5,41.16,41.33,15100.0,30.9511,31.2068,30.9511,31.0789,15100.0
2011-08-26 10:30:00,41.37,41.37,41.18,41.3,13900.0,31.109,31.109,30.9661,31.0564,13900.0
2011-08-26 10:40:00,41.28,41.79,41.28,41.76,11900.0,31.0413,31.4248,31.0413,31.4023,11900.0
2011-08-26 10:50:00,41.61,41.73,41.54,41.54,18200.0,31.2895,31.3797,31.2368,31.2368,18200.0
2011-08-26 11:00:00,41.53,41.67,41.53,41.63,3000.0,31.2293,31.3346,31.2293,31.3045,3000.0
2011-08-26 11:10:00,41.66,41.92,41.66,41.8,8900.0,31.3271,31.5226,31.3271,31.4324,8900.0
2011-08-26 11:20:00,41.79,41.83,41.75,41.75,4400.0,31.4248,31.4549,31.3948,31.3948,4400.0
2011-08-26 11:30:00,41.82,41.86,41.82,41.86,700.0,31.4474,31.4775,31.4474,31.4775,700.0
2011-08-26 11:40:00,41.82,41.89,41.78,41.84,3400.0,31.4474,31.5,31.4173,31.4624,3400.0
2011-08-26 11:50:00,41.83,41.94,41.82,41.9,18300.0,31.4549,31.5376,31.4474,31.5076,18300.0
2011-08-26 12:00:00,41.97,42.09,41.97,42.09,24200.0,31.5602,31.6504,31.5602,31.6504,24200.0
2011-08-26 12:10:00,42.17,42.2,42.06,42.08,5200.0,31.7106,31.7332,31.6279,31.6429,5200.0
2011-08-26 12:20:00,42.13,42.14,42.09,42.14,7900.0,31.6805,31.688,31.6504,31.688,7900.0
2011-08-26 12:30:00,42.12,42.12,42.09,42.09,1100.0,31.673,31.673,31.6504,31.6504,1100.0
2011-08-26 12:40:00,42.09,42.14,41.98,41.98,51700.0,31.6504,31.688,31.5677,31.5677,51700.0
2011-08-26 12:50:00,41.97,42.01,41.97,42.01,300.0,31.5602,31.5903,31.5602,31.5903,300.0
2011-08-26 13:00:00,41.96,42.05,41.96,42.05,8900.0,31.5527,31.6204,31.5527,31.6204,8900.0
2011-08-26 13:10:00,42.05,42.13,42.04,42.13,20500.0,31.6204,31.6805,31.6128,31.6805,20500.0
2011-08-26 13:20:00,42.07,42.14,42.07,42.14,300.0,31.6354,31.688,31.6354,31.688,300.0
2011-08-26 13:30:00,42.17,42.2,42.16,42.16,6100.0,31.7106,31.7332,31.7031,31.7031,6100.0
2011-08-26 13:40:00,42.2,42.24,42.17,42.2,17600.0,31.7332,31.7632,31.7106,31.7332,17600.0
2011-08-26 13:50:00,42.13,42.2,42.13,42.2,6700.0,31.6805,31.7332,31.6805,31.7332,6700.0
2011-08-26 14:00:00,42.25,42.25,42.12,42.12,200.0,31.7707,31.7707,31.673,31.673,200.0
2011-08-26 14:10:00,42.08,42.08,42.02,42.08,700.0,31.6429,31.6429,31.5978,31.6429,700.0
2011-08-26 14:20:00,42.08,42.08,41.98,42.0,500.0,31.6429,31.6429,31.5677,31.5828,500.0
2011-08-26 14:30:00,41.98,42.04,41.95,41.98,62400.0,31.5677,31.6128,31.5452,31.5677,62400.0
2011-08-26 14:40:00,42.01,42.09,42.01,42.07,5100.0,31.5903,31.6504,31.5903,31.6354,5100.0
2011-08-26 14:50:00,42.04,42.08,42.04,42.05,5900.0,31.6128,31.6429,31.6128,31.6204,5900.0
2011-08-26 15:00:00,42.04,42.07,41.94,41.96,31700.0,31.6128,31.6354,31.5376,31.5527,31700.0
2011-08-26 15:10:00,41.93,41.95,41.88,41.89,1000.0,31.5301,31.5452,31.4925,31.5,1000.0
2011-08-26 15:20:00,41.91,41.93,41.85,41.9,8600.0,31.5151,31.5301,31.47,31.5076,8600.0
2011-08-26 15:30:00,41.95,41.98,41.95,41.97,1200.0,31.5452,31.5677,31.5452,31.5602,1200.0
2011-08-26 15:40:00,42.04,42.08,42.04,42.04,900.0,31.6128,31.6429,31.6128,31.6128,900.0
2011-08-26 15:50:00,42.05,42.1,42.01,42.09,3000.0,31.6204,31.658,31.5903,31.6504,3000.0
2011-08-29 09:30:00,42.84,42.94,42.78,42.89,44400.0,32.2144,32.2896,32.1693,32.252,44400.0
2011-08-29 09:40:00,42.89,42.9,42.84,42.88,8000.0,32.252,32.2595,32.2144,32.2445,8000.0
2011-08-29 09:50:00,42.87,42.87,42.86,42.86,200.0,32.237,32.237,32.2295,32.2295,200.0
2011-08-29 10:00:00,42.88,42.88,42.8,42.86,1500.0,32.2445,32.2445,32.1843,32.2295,1500.0
2011-08-29 10:10:00,42.86,42.92,42.86,42.92,1000.0,32.2295,32.2746,32.2295,32.2746,1000.0
2011-08-29 10:20:00,42.97,43.03,42.96,43.0,1700.0,32.3122,32.3573,32.3046,32.3347,1700.0
2011-08-29 10:30:00,42.97,43.01,42.96,42.97,10500.0,32.3122,32.3422,32.3046,32.3122,10500.0
2011-08-29 10:40:00,42.98,43.0,42.93,42.94,3700.0,32.3197,32.3347,32.2821,32.2896,3700.0
2011-08-29 10:50:00,42.93,42.94,42.87,42.9,5100.0,32.2821,32.2896,32.237,32.2595,5100.0
2011-08-29 11:00:00,42.9,42.9,42.8,42.8,4000.0,32.2595,32.2595,32.1843,32.1843,4000.0
2011-08-29 11:10:00,42.8,42.87,42.8,42.87,4900.0,32.1843,32.237,32.1843,32.237,4900.0
2011-08-29 11:20:00,42.87,42.88,42.82,42.84,2200.0,32.237,32.2445,32.1994,32.2144,2200.0
2011-08-29 11:30:00,42.86,42.92,42.82,42.89,6400.0,32.2295,32.2746,32.1994,32.252,6400.0
2011-08-29 11:40:00,42.9,42.93,42.89,42.93,8900.0,32.2595,32.2821,32.252,32.2821,8900.0
2011-08-29 11:50:00,42.92,42.95,42.91,42.93,3000.0,32.2746,32.2971,32.267,32.2821,3000.0
2011-08-29 12:00:00,42.91,42.98,42.91,42.98,4000.0,32.267,32.3197,32.267,32.3197,4000.0
2011-08-29 12:10:00,42.96,43.0,42.96,42.99,1800.0,32.3046,32.3347,32.3046,32.3272,1800.0
2011-08-29 12:20:00,42.98,42.99,42.95,42.95,2000.0,32.3197,32.3272,32.2971,32.2971,2000.0
2011-08-29 12:30:00,42.93,42.96,42.93,42.95,5400.0,32.2821,32.3046,32.2821,32.2971,5400.0
2011-08-29 12:40:00,42.96,43.02,42.96,42.97,2400.0,32.3046,32.3498,32.3046,32.3122,2400.0
2011-08-29 12:50:00,42.96,43.0,42.96,42.99,1800.0,32.3046,32.3347,32.3046,32.3272,1800.0
2011-08-29 13:00:00,42.98,43.03,42.98,43.03,3900.0,32.3197,32.3573,32.3197,32.3573,3900.0
2011-08-29 13:10:00,43.02,43.08,43.02,43.03,8300.0,32.3498,32.3949,32.3498,32.3573,8300.0
2011-08-29 13:20:00,43.03,43.07,43.02,43.02,3700.0,32.3573,32.3874,32.3498,32.3498,3700.0
2011-08-29 13:30:00,43.0,43.01,42.99,43.0,6600.0,32.3347,32.3422,32.3272,32.3347,6600.0
2011-08-29 13:40:00,43.01,43.01,42.95,42.97,2800.0,32.3422,32.3422,32.2971,32.3122,2800.0
2011-08-29 13:50:00,42.95,42.99,42.95,42.98,1800.0,32.2971,32.3272,32.2971,32.3197,1800.0
2011-08-29 14:00:00,42.99,43.06,42.99,43.03,13700.0,32.3272,32.3798,32.3272,32.3573,13700.0
2011-08-29 14:10:00,43.06,43.08,43.03,43.03,2500.0,32.3798,32.3949,32.3573,32.3573,2500.0
2011-08-29 14:20:00,43.04,43.09,43.04,43.07,2500.0,32.3648,32.4024,32.3648,32.3874,2500.0
2011-08-29 14:30:00,43.08,43.11,43.08,43.1,3500.0,32.3949,32.4174,32.3949,32.4099,3500.0
2011-08-29 14:40:00,43.12,43.12,43.08,43.1,600.0,32.425,32.425,32.3949,32.4099,600.0
2011-08-29 14:50:00,43.1,43.11,43.05,43.11,33500.0,32.4099,32.4174,32.3723,32.4174,33500.0
2011-08-29 15:00:00,43.12,43.17,43.09,43.09,28500.0,32.425,32.4626,32.4024,32.4024,28500.0
2011-08-29 15:10:00,43.18,43.18,43.16,43.16,300.0,32.4701,32.4701,32.455,32.455,300.0
2011-08-29 15:20:00,43.16,43.21,43.14,43.21,6900.0,32.455,32.4926,32.44,32.4926,6900.0
2011-08-29 15:30:00,43.22,43.24,43.19,43.23,13800.0,32.5002,32.5152,32.4776,32.5077,13800.0
2011-08-29 15:40:00,43.21,43.26,43.16,43.2,2600.0,32.4926,32.5302,32.455,32.4851,2600.0
2011-08-29 15:50:00,43.21,43.31,43.19,43.3,8900.0,32.4926,32.5678,32.4776,32.5603,8900.0
2011-08-30 09:30:00,43.0,43.03,42.87,42.98,32600.0,32.3347,32.3573,32.237,32.3197,32600.0
2011-08-30 09:40:00,42.99,43.07,42.99,43.03,2400.0,32.3272,32.3874,32.3272,32.3573,2400.0
2011-08-30 09:50:00,43.04,43.04,42.99,43.0,1500.0,32.3648,32.3648,32.3272,32.3347,1500.0
2011-08-30 10:00:00,42.92,42.92,42.72,42.74,19700.0,32.2746,32.2746,32.1242,32.1392,19700.0
2011-08-30 10:10:00,42.79,42.88,42.78,42.78,6200.0,32.1768,32.2445,32.1693,32.1693,6200.0
2011-08-30 10:20:00,42.79,42.85,42.75,42.85,5700.0,32.1768,32.2219,32.1467,32.2219,5700.0
2011-08-30 10:30:00,42.9,43.0,42.9,42.95,267300.0,32.2595,32.3347,32.2595,32.2971,267300.0
2011-08-30 10:40:00,42.9,42.96,42.85,42.85,1500.0,32.2595,32.3046,32.2219,32.2219,1500.0
2011-08-30 10:50:00,42.89,42.96,42.85,42.96,500.0,32.252,32.3046,32.2219,32.3046,500.0
2011-08-30 11:00:00,42.9,43.08,42.9,43.08,11700.0,32.2595,32.3949,32.2595,32.3949,11700.0
2011-08-30 11:10:00,43.05,43.11,43.04,43.04,22000.0,32.3723,32.4174,32.3648,32.3648,22000.0
2011-08-30 11:20:00,43.12,43.17,43.12,43.17,1100.0,32.425,32.4626,32.425,32.4626,1100.0
2011-08-30 11:30:00,43.1,43.26,43.1,43.26,5100.0,32.4099,32.5302,32.4099,32.5302,5100.0
2011-08-30 11:40:00,43.3,43.32,43.26,43.26,7200.0,32.5603,32.5754,32.5302,32.5302,7200.0
2011-08-30 11:50:00,43.26,43.29,43.24,43.25,8300.0,32.5302,32.5528,32.5152,32.5227,8300.0
2011-08-30 12:00:00,43.26,43.26,43.19,43.2,10800.0,32.5302,32.5302,32.4776,32.4851,10800.0
2011-08-30 12:10:00,43.2,43.22,43.12,43.18,124100.0,32.4851,32.5002,32.425,32.4701,124100.0
2011-08-30 12:20:00,43.21,43.24,43.16,43.16,10600.0,32.4926,32.5152,32.455,32.455,10600.0
2011-08-30 12:30:00,43.16,43.17,43.16,43.17,400.0,32.455,32.4626,32.455,32.4626,400.0
2011-08-30 12:40:00,43.06,43.06,43.02,43.05,400.0,32.3798,32.3798,32.3498,32.3723,400.0
2011-08-30 12:50:00,43.05,43.05,43.0,43.02,6800.0,32.3723,32.3723,32.3347,32.3498,6800.0
2011-08-30 13:00:00,43.04,43.04,42.97,43.04,19900.0,32.3648,32.3648,32.3122,32.3648,19900.0
2011-08-30 13:10:00,43.02,43.06,43.02,43.04,13200.0,32.3498,32.3798,32.3498,32.3648,13200.0
2011-08-30 13:20:00,43.05,43.12,43.05,43.05,6200.0,32.3723,32.425,32.3723,32.3723,6200.0
2011-08-30 13:30:00,43.0,43.0,42.98,42.98,500.0,32.3347,32.3347,32.3197,32.3197,500.0
2011-08-30 13:40:00,43.05,43.05,43.05,43.05,100.0,32.3723,32.3723,32.3723,32.3723,100.0
2011-08-30 13:50:00,43.1,43.1,43.1,43.1,100.0,32.4099,32.4099,32.4099,32.4099,100.0
2011-08-30 14:00:00,43.08,43.11,43.0,43.05,600.0,32.3949,32.4174,32.3347,32.3723,600.0
2011-08-30 14:10:00,43.05,43.22,43.05,43.22,500.0,32.3723,32.5002,32.3723,32.5002,500.0
2011-08-30 14:20:00,43.2,43.31,43.2,43.31,600.0,32.4851,32.5678,32.4851,32.5678,600.0
2011-08-30 14:30:00,43.27,43.27,43.27,43.27,200.0,32.5378,32.5378,32.5378,32.5378,200.0
2011-08-30 14:40:00,43.32,43.34,43.27,43.27,28400.0,32.5754,32.5904,32.5378,32.5378,28400.0
2011-08-30 14:50:00,43.29,43.32,43.28,43.32,800.0,32.5528,32.5754,32.5453,32.5754,800.0
2011-08-30 15:00:00,43.29,43.38,43.29,43.34,107400.0,32.5528,32.6205,32.5528,32.5904,107400.0
2011-08-30 15:10:00,43.34,43.34,43.34,43.34,200.0,32.5904,32.5904,32.5904,32.5904,200.0
2011-08-30 15:20:00,43.3,43.35,43.3,43.3,3500.0,32.5603,32.5979,32.5603,32.5603,3500.0
2011-08-30 15:30:00,43.39,43.45,43.38,43.43,3900.0,32.628,32.6731,32.6205,32.6581,3900.0
2011-08-30 15:40:00,43.5,43.5,43.43,43.46,10700.0,32.7107,32.7107,32.6581,32.6806,10700.0
2011-08-30 15:50:00,43.47,43.47,43.29,43.31,11400.0,32.6882,32.6882,32.5528,32.5678,11400.0
2011-08-31 09:30:00,43.84,43.88,43.77,43.79,59600.0,32.9664,32.9965,32.9137,32.9288,59600.0
2011-08-31 09:40:00,43.78,43.92,43.78,43.91,19400.0,32.9213,33.0265,32.9213,33.019,19400.0
2011-08-31 09:50:00,44.0,44.04,43.97,44.0,7600.0,33.0867,33.1168,33.0641,33.0867,7600.0
2011-08-31 10:00:00,44.06,44.06,44.01,44.03,1700.0,33.1318,33.1318,33.0942,33.1093,1700.0
2011-08-31 10:10:00,43.99,44.08,43.99,44.08,2100.0,33.0792,33.1469,33.0792,33.1469,2100.0
2011-08-31 10:20:00,44.04,44.06,44.04,44.04,1100.0,33.1168,33.1318,33.1168,33.1168,1100.0
2011-08-31 10:30:00,44.02,44.05,44.0,44.0,6000.0,33.1017,33.1243,33.0867,33.0867,6000.0
2011-08-31 10:40:00,43.98,44.02,43.98,44.02,5500.0,33.0717,33.1017,33.0717,33.1017,5500.0
2011-08-31 10:50:00,43.99,43.99,43.99,43.99,4500.0,33.0792,33.0792,33.0792,33.0792,4500.0
2011-08-31 11:00:00,43.93,43.93,43.9,43.9,2500.0,33.0341,33.0341,33.0115,33.0115,2500.0
2011-08-31 11:10:00,43.95,43.95,43.95,43.95,200.0,33.0491,33.0491,33.0491,33.0491,200.0
2011-08-31 11:20:00,43.85,43.89,43.8,43.88,7000.0,32.9739,33.004,32.9363,32.9965,7000.0
2011-08-31 11:30:00,43.92,43.96,43.88,43.9,10000.0,33.0265,33.0566,32.9965,33.0115,10000.0
2011-08-31 11:40:00,43.85,43.85,43.85,43.85,200.0,32.9739,32.9739,32.9739,32.9739,200.0
2011-08-31 11:50:00,43.85,43.85,43.85,43.85,4600.0,32.9739,32.9739,32.9739,32.9739,4600.0
2011-08-31 12:00:00,43.85,43.85,43.85,43.85,200.0,32.9739,32.9739,32.9739,32.9739,200.0
2011-08-31 12:10:00,43.86,43.92,43.86,43.88,5800.0,32.9814,33.0265,32.9814,32.9965,5800.0
2011-08-31 12:20:00,43.91,43.98,43.9,43.9,11300.0,33.019,33.0717,33.0115,33.0115,11300.0
2011-08-31 12:30:00,43.89,44.01,43.89,43.92,34100.0,33.004,33.0942,33.004,33.0265,34100.0
2011-08-31 12:40:00,43.92,43.96,43.89,43.9,19900.0,33.0265,33.0566,33.004,33.0115,19900.0
2011-08-31 12:50:00,43.9,43.94,43.9,43.94,11400.0,33.0115,33.0416,33.0115,33.0416,11400.0
2011-08-31 13:00:00,43.96,44.01,43.89,43.89,10400.0,33.0566,33.0942,33.004,33.004,10400.0
2011-08-31 13:10:00,43.89,43.96,43.89,43.95,22400.0,33.004,33.0566,33.004,33.0491,22400.0
2011-08-31 13:20:00,43.93,43.94,43.87,43.88,11000.0,33.0341,33.0416,32.9889,32.9965,11000.0
2011-08-31 13:30:00,43.91,43.96,43.87,43.9,9400.0,33.019,33.0566,32.9889,33.0115,9400.0
2011-08-31 13:40:00,43.91,43.98,43.82,43.82,19400.0,33.019,33.0717,32.9513,32.9513,19400.0
2011-08-31 13:50:00,43.81,43.81,43.74,43.74,6600.0,32.9438,32.9438,32.8912,32.8912,6600.0
2011-08-31 14:00:00,43.75,43.76,43.69,43.71,7700.0,32.8987,32.9062,32.8536,32.8686,7700.0
2011-08-31 14:10:00,43.7,43.73,43.67,43.7,9500.0,32.8611,32.8837,32.8385,32.8611,9500.0
2011-08-31 14:20:00,43.7,43.74,43.7,43.71,6700.0,32.8611,32.8912,32.8611,32.8686,6700.0
2011-08-31 14:30:00,43.72,43.72,43.6,43.62,10900.0,32.8761,32.8761,32.7859,32.8009,10900.0
2011-08-31 14:40:00,43.62,43.62,43.53,43.6,89100.0,32.8009,32.8009,32.7333,32.7859,89100.0
2011-08-31 14:50:00,43.61,43.62,43.46,43.59,12500.0,32.7934,32.8009,32.6806,32.7784,12500.0
2011-08-31 15:00:00,43.55,43.71,43.53,43.64,14900.0,32.7483,32.8686,32.7333,32.816,14900.0
2011-08-31 15:10:00,43.63,43.63,43.4,43.43,9100.0,32.8085,32.8085,32.6355,32.6581,9100.0
2011-08-31 15:20:00,43.47,43.57,43.45,43.54,28500.0,32.6882,32.7633,32.6731,32.7408,28500.0
2011-08-31 15:30:00,43.55,43.69,43.52,43.62,11100.0,32.7483,32.8536,32.7258,32.8009,11100.0
2011-08-31 15:40:00,43.62,43.8,43.62,43.78,22100.0,32.8009,32.9363,32.8009,32.9213,22100.0
2011-08-31 15:50:00,43.78,43.85,43.61,43.7,43700.0,32.9213,32.9739,32.7934,32.8611,43700.0
2011-09-01 09:30:00,43.78,43.78,43.61,43.72,15300.0,32.9213,32.9213,32.7934,32.8761,15300.0
2011-09-01 09:40:00,43.64,43.65,43.54,43.55,86600.0,32.816,32.8235,32.7408,32.7483,86600.0
2011-09-01 09:50:00,43.53,43.53,43.53,43.53,200.0,32.7333,32.7333,32.7333,32.7333,200.0
2011-09-01 10:00:00,43.52,44.0,43.52,43.92,40800.0,32.7258,33.0867,32.7258,33.0265,40800.0
2011-09-01 10:10:00,43.94,44.02,43.74,43.74,31000.0,33.0416,33.1017,32.8912,32.8912,31000.0
2011-09-01 10:20:00,43.83,43.85,43.75,43.75,1600.0,32.9589,32.9739,32.8987,32.8987,1600.0
2011-09-01 10:30:00,43.74,43.74,43.64,43.64,1300.0,32.8912,32.8912,32.816,32.816,1300.0
2011-09-01 10:40:00,43.73,43.74,43.73,43.74,6800.0,32.8837,32.8912,32.8837,32.8912,6800.0
2011-09-01 10:50:00,43.68,43.68,43.68,43.68,400.0,32.8461,32.8461,32.8461,32.8461,400.0
2011-09-01 11:00:00,43.66,43.69,43.58,43.61,7900.0,32.831,32.8536,32.7709,32.7934,7900.0
2011-09-01 11:10:00,43.61,43.69,43.57,43.69,7700.0,32.7934,32.8536,32.7633,32.8536,7700.0
2011-09-01 11:20:00,43.7,43.74,43.64,43.71,3700.0,32.8611,32.8912,32.816,32.8686,3700.0
2011-09-01 11:30:00,43.75,43.82,43.75,43.79,134000.0,32.8987,32.9513,32.8987,32.9288,134000.0
2011-09-01 11:40:00,43.81,43.81,43.72,43.81,45200.0,32.9438,32.9438,32.8761,32.9438,45200.0
2011-09-01 11:50:00,43.77,43.89,43.71,43.85,22100.0,32.9137,33.004,32.8686,32.9739,22100.0
2011-09-01 12:00:00,43.84,43.85,43.72,43.82,25200.0,32.9664,32.9739,32.8761,32.9513,25200.0
2011-09-01 12:10:00,43.82,43.82,43.75,43.75,7000.0,32.9513,32.9513,32.8987,32.8987,7000.0
2011-09-01 12:20:00,43.79,43.83,43.76,43.76,1100.0,32.9288,32.9589,32.9062,32.9062,1100.0
2011-09-01 12:30:00,43.76,43.76,43.76,43.76,0.0,32.9062,32.9062,32.9062,32.9062,0.0
2011-09-01 12:40:00,43.81,43.81,43.81,43.81,300.0,32.9438,32.9438,32.9438,32.9438,300.0
2011-09-01 12:50:00,43.75,43.78,43.69,43.69,4200.0,32.8987,32.9213,32.8536,32.8536,4200.0
2011-09-01 13:00:00,43.66,43.66,43.59,43.59,6800.0,32.831,32.831,32.7784,32.7784,6800.0
2011-09-01 13:10:00,43.59,43.59,43.59,43.59,500.0,32.7784,32.7784,32.7784,32.7784,500.0
2011-09-01 13:20:00,43.65,43.7,43.61,43.65,1600.0,32.8235,32.8611,32.7934,32.8235,1600.0
2011-09-01 13:30:00,43.62,43.66,43.54,43.54,16800.0,32.8009,32.831,32.7408,32.7408,16800.0
2011-09-01 13:40:00,43.5,43.53,43.46,43.51,12400.0,32.7107,32.7333,32.6806,32.7182,12400.0
2011-09-01 13:50:00,43.47,43.47,43.43,43.43,2600.0,32.6882,32.6882,32.6581,32.6581,2600.0
2011-09-01 14:00:00,43.38,43.39,43.35,43.35,1500.0,32.6205,32.628,32.5979,32.5979,1500.0
2011-09-01 14:10:00,43.44,43.45,43.4,43.44,2400.0,32.6656,32.6731,32.6355,32.6656,2400.0
2011-09-01 14:20:00,43.41,43.41,43.39,43.39,500.0,32.643,32.643,32.628,32.628,500.0
2011-09-01 14:30:00,43.48,43.48,43.48,43.48,200.0,32.6957,32.6957,32.6957,32.6957,200.0
2011-09-01 14:40:00,43.54,43.55,43.44,43.49,27200.0,32.7408,32.7483,32.6656,32.7032,27200.0
2011-09-01 14:50:00,43.45,43.49,43.45,43.45,5200.0,32.6731,32.7032,32.6731,32.6731,5200.0
2011-09-01 15:00:00,43.42,43.42,43.42,43.42,100.0,32.6506,32.6506,32.6506,32.6506,100.0
2011-09-01 15:10:00,43.38,43.43,43.38,43.38,9900.0,32.6205,32.6581,32.6205,32.6205,9900.0
2011-09-01 15:20:00,43.45,43.52,43.42,43.47,27900.0,32.6731,32.7258,32.6506,32.6882,27900.0
2011-09-01 15:30:00,43.43,43.46,43.38,43.4,8400.0,32.6581,32.6806,32.6205,32.6355,8400.0
2011-09-01 15:40:00,43.36,43.37,43.35,43.37,1900.0,32.6054,32.613,32.5979,32.613,1900.0
2011-09-01 15:50:00,43.43,43.43,43.31,43.38,2900.0,32.6581,32.6581,32.5678,32.6205,2900.0
2011-09-02 09:30:00,42.62,42.62,42.39,42.4,22400.0,32.049,32.049,31.876,31.8835,22400.0
2011-09-02 09:40:00,42.36,42.55,42.36,42.55,21100.0,31.8535,31.9963,31.8535,31.9963,21100.0
2011-09-02 09:50:00,42.55,42.55,42.53,42.53,200.0,31.9963,31.9963,31.9813,31.9813,200.0
2011-09-02 10:00:00,42.6,42.68,42.5,42.68,12100.0,32.0339,32.0941,31.9587,32.0941,12100.0
2011-09-02 10:10:00,42.64,42.68,42.62,42.68,800.0,32.064,32.0941,32.049,32.0941,800.0
2011-09-02 10:20:00,42.63,42.63,42.55,42.57,9400.0,32.0565,32.0565,31.9963,32.0114,9400.0
2011-09-02 10:30:00,42.55,42.55,42.51,42.51,3100.0,31.9963,31.9963,31.9663,31.9663,3100.0
2011-09-02 10:40:00,42.5,42.52,42.38,42.4,6900.0,31.9587,31.9738,31.8685,31.8835,6900.0
2011-09-02 10:50:00,42.42,42.56,42.42,42.56,11900.0,31.8986,32.0039,31.8986,32.0039,11900.0
2011-09-02 11:00:00,42.54,42.55,42.52,42.52,1300.0,31.9888,31.9963,31.9738,31.9738,1300.0
2011-09-02 11:10:00,42.54,42.59,42.54,42.59,500.0,31.9888,32.0264,31.9888,32.0264,500.0
2011-09-02 11:20:00,42.64,42.68,42.64,42.67,1900.0,32.064,32.0941,32.064,32.0866,1900.0
2011-09-02 11:30:00,42.6,42.71,42.6,42.71,3800.0,32.0339,32.1167,32.0339,32.1167,3800.0
2011-09-02 11:40:00,42.64,42.66,42.53,42.54,59500.0,32.064,32.0791,31.9813,31.9888,59500.0
2011-09-02 11:50:00,42.58,42.61,42.48,42.56,38200.0,32.0189,32.0415,31.9437,32.0039,38200.0
2011-09-02 12:00:00,42.56,42.63,42.56,42.63,34500.0,32.0039,32.0565,32.0039,32.0565,34500.0
2011-09-02 12:10:00,42.64,42.64,42.58,42.58,400.0,32.064,32.064,32.0189,32.0189,400.0
2011-09-02 12:20:00,42.59,42.59,42.56,42.56,2300.0,32.0264,32.0264,32.0039,32.0039,2300.0
2011-09-02 12:30:00,42.57,42.58,42.57,42.58,3700.0,32.0114,32.0189,32.0114,32.0189,3700.0
2011-09-02 12:40:00,42.59,42.61,42.57,42.6,9800.0,32.0264,32.0415,32.0114,32.0339,9800.0
2011-09-02 12:50:00,42.57,42.6,42.57,42.6,4000.0,32.0114,32.0339,32.0114,32.0339,4000.0
2011-09-02 13:00:00,42.6,42.6,42.52,42.52,1800.0,32.0339,32.0339,31.9738,31.9738,1800.0
2011-09-02 13:10:00,42.55,42.55,42.51,42.51,1500.0,31.9963,31.9963,31.9663,31.9663,1500.0
2011-09-02 13:20:00,42.51,42.51,42.51,42.51,0.0,31.9663,31.9663,31.9663,31.9663,0.0
2011-09-02 13:30:00,42.48,42.48,42.46,42.46,400.0,31.9437,31.9437,31.9287,31.9287,400.0
2011-09-02 13:40:00,42.45,42.45,42.43,42.43,1200.0,31.9211,31.9211,31.9061,31.9061,1200.0
2011-09-02 13:50:00,42.45,42.45,42.45,42.45,200.0,31.9211,31.9211,31.9211,31.9211,200.0
2011-09-02 14:00:00,42.47,42.47,42.41,42.43,1000.0,31.9362,31.9362,31.8911,31.9061,1000.0
2011-09-02 14:10:00,42.42,42.42,42.27,42.31,24700.0,31.8986,31.8986,31.7858,31.8159,24700.0
2011-09-02 14:20:00,42.32,42.32,42.28,42.28,400.0,31.8234,31.8234,31.7933,31.7933,400.0
2011-09-02 14:30:00,42.29,42.29,42.29,42.29,100.0,31.8008,31.8008,31.8008,31.8008,100.0
2011-09-02 14:40:00,42.3,42.31,42.25,42.25,2400.0,31.8083,31.8159,31.7707,31.7707,2400.0
2011-09-02 14:50:00,42.22,42.25,42.22,42.25,300.0,31.7482,31.7707,31.7482,31.7707,300.0
2011-09-02 15:00:00,42.2,42.23,42.19,42.23,1600.0,31.7332,31.7557,31.7256,31.7557,1600.0
2011-09-02 15:10:00,42.23,42.26,42.22,42.22,35500.0,31.7557,31.7783,31.7482,31.7482,35500.0
2011-09-02 15:20:00,42.3,42.34,42.29,42.34,23000.0,31.8083,31.8384,31.8008,31.8384,23000.0
2011-09-02 15:30:00,42.31,42.4,42.29,42.4,28300.0,31.8159,31.8835,31.8008,31.8835,28300.0
2011-09-02 15:40:00,42.42,42.42,42.4,42.4,200.0,31.8986,31.8986,31.8835,31.8835,200.0
2011-09-02 15:50:00,42.4,42.43,42.32,42.35,5400.0,31.8835,31.9061,31.8234,31.8459,5400.0
2011-09-06 09:30:00,40.86,40.97,40.76,40.97,49100.0,30.7255,30.8082,30.6503,30.8082,49100.0
2011-09-06 09:40:00,40.92,40.98,40.89,40.96,7200.0,30.7706,30.8157,30.7481,30.8007,7200.0
2011-09-06 09:50:00,40.96,41.05,40.91,41.03,12500.0,30.8007,30.8684,30.7631,30.8533,12500.0
2011-09-06 10:00:00,41.07,41.22,41.06,41.09,10100.0,30.8834,30.9962,30.8759,30.8985,10100.0
2011-09-06 10:10:00,41.09,41.09,40.83,40.84,10400.0,30.8985,30.8985,30.703,30.7105,10400.0
2011-09-06 10:20:00,40.88,40.88,40.81,40.81,7600.0,30.7405,30.7405,30.6879,30.6879,7600.0
2011-09-06 10:30:00,40.82,40.85,40.7,40.78,31400.0,30.6954,30.718,30.6052,30.6654,31400.0
2011-09-06 10:40:00,40.79,40.84,40.75,40.78,1800.0,30.6729,30.7105,30.6428,30.6654,1800.0
2011-09-06 10:50:00,40.78,40.94,40.78,40.92,6600.0,30.6654,30.7857,30.6654,30.7706,6600.0
2011-09-06 11:00:00,40.93,40.95,40.8,40.87,113700.0,30.7781,30.7932,30.6804,30.733,113700.0
2011-09-06 11:10:00,40.86,41.02,40.78,41.02,22200.0,30.7255,30.8458,30.6654,30.8458,22200.0
2011-09-06 11:20:00,40.95,41.06,40.93,40.98,8100.0,30.7932,30.8759,30.7781,30.8157,8100.0
2011-09-06 11:30:00,41.1,41.12,41.07,41.07,6100.0,30.906,30.921,30.8834,30.8834,6100.0
2011-09-06 11:40:00,41.04,41.04,41.0,41.01,1500.0,30.8609,30.8609,30.8308,30.8383,1500.0
2011-09-06 11:50:00,41.04,41.1,41.02,41.1,1000.0,30.8609,30.906,30.8458,30.906,1000.0
2011-09-06 12:00:00,41.1,41.17,41.09,41.14,14700.0,30.906,30.9586,30.8985,30.9361,14700.0
2011-09-06 12:10:00,41.11,41.16,41.1,41.14,11600.0,30.9135,30.9511,30.906,30.9361,11600.0
2011-09-06 12:20:00,41.24,41.24,41.18,41.18,1100.0,31.0113,31.0113,30.9661,30.9661,1100.0
2011-09-06 12:30:00,41.19,41.19,41.13,41.13,1200.0,30.9737,30.9737,30.9285,30.9285,1200.0
2011-09-06 12:40:00,41.13,41.16,41.12,41.15,1100.0,30.9285,30.9511,30.921,30.9436,1100.0
2011-09-06 12:50:00,41.17,41.17,41.09,41.11,1400.0,30.9586,30.9586,30.8985,30.9135,1400.0
2011-09-06 13:00:00,41.13,41.18,41.11,41.15,9500.0,30.9285,30.9661,30.9135,30.9436,9500.0
2011-09-06 13:10:00,41.16,41.26,41.16,41.2,2700.0,30.9511,31.0263,30.9511,30.9812,2700.0
2011-09-06 13:20:00,41.24,41.25,41.2,41.22,13600.0,31.0113,31.0188,30.9812,30.9962,13600.0
2011-09-06 13:30:00,41.17,41.23,41.11,41.2,1800.0,30.9586,31.0037,30.9135,30.9812,1800.0
2011-09-06 13:40:00,41.23,41.33,41.21,41.26,1800.0,31.0037,31.0789,30.9887,31.0263,1800.0
2011-09-06 13:50:00,41.35,41.36,41.3,41.34,1100.0,31.094,31.1015,31.0564,31.0865,1100.0
2011-09-06 14:00:00,41.28,41.35,41.26,41.34,22500.0,31.0413,31.094,31.0263,31.0865,22500.0
2011-09-06 14:10:00,41.35,41.5,41.35,41.5,2000.0,31.094,31.2068,31.094,31.2068,2000.0
2011-09-06 14:20:00,41.5,41.53,41.46,41.46,2200.0,31.2068,31.2293,31.1767,31.1767,2200.0
2011-09-06 14:30:00,41.45,41.48,41.39,41.39,20100.0,31.1692,31.1917,31.1241,31.1241,20100.0
2011-09-06 14:40:00,41.41,41.42,41.36,41.4,2400.0,31.1391,31.1466,31.1015,31.1316,2400.0
2011-09-06 14:50:00,41.36,41.37,41.29,41.31,5300.0,31.1015,31.109,31.0489,31.0639,5300.0
2011-09-06 15:00:00,41.31,41.31,41.2,41.2,7800.0,31.0639,31.0639,30.9812,30.9812,7800.0
2011-09-06 15:10:00,41.21,41.23,41.17,41.19,23700.0,30.9887,31.0037,30.9586,30.9737,23700.0
2011-09-06 15:20:00,41.23,41.3,41.23,41.26,6800.0,31.0037,31.0564,31.0037,31.0263,6800.0
2011-09-06 15:30:00,41.23,41.35,41.21,41.34,7300.0,31.0037,31.094,30.9887,31.0865,7300.0
2011-09-06 15:40:00,41.36,41.48,41.36,41.48,4700.0,31.1015,31.1917,31.1015,31.1917,4700.0
2011-09-06 15:50:00,41.49,41.63,41.45,41.6,28100.0,31.1993,31.3045,31.1692,31.282,28100.0
2011-09-07 09:30:00,42.09,42.12,42.03,42.03,9700.0,31.6504,31.673,31.6053,31.6053,9700.0
2011-09-07 09:40:00,42.08,42.18,42.08,42.18,900.0,31.6429,31.7181,31.6429,31.7181,900.0
2011-09-07 09:50:00,42.2,42.26,42.17,42.26,1700.0,31.7332,31.7783,31.7106,31.7783,1700.0
2011-09-07 10:00:00,42.26,42.29,42.23,42.29,800.0,31.7783,31.8008,31.7557,31.8008,800.0
2011-09-07 10:10:00,42.32,42.32,42.24,42.24,900.0,31.8234,31.8234,31.7632,31.7632,900.0
2011-09-07 10:20:00,42.22,42.27,42.2,42.22,45200.0,31.7482,31.7858,31.7332,31.7482,45200.0
2011-09-07 10:30:00,42.21,42.24,42.14,42.23,1600.0,31.7407,31.7632,31.688,31.7557,1600.0
2011-09-07 10:40:00,42.21,42.24,42.15,42.16,8200.0,31.7407,31.7632,31.6956,31.7031,8200.0
2011-09-07 10:50:00,42.15,42.22,42.13,42.22,1200.0,31.6956,31.7482,31.6805,31.7482,1200.0
2011-09-07 11:00:00,42.18,42.3,42.18,42.28,1500.0,31.7181,31.8083,31.7181,31.7933,1500.0
2011-09-07 11:10:00,42.31,42.34,42.29,42.31,1000.0,31.8159,31.8384,31.8008,31.8159,1000.0
2011-09-07 11:20:00,42.31,42.38,42.31,42.38,400.0,31.8159,31.8685,31.8159,31.8685,400.0
2011-09-07 11:30:00,42.41,42.45,42.34,42.38,1100.0,31.8911,31.9211,31.8384,31.8685,1100.0
2011-09-07 11:40:00,42.36,42.36,42.32,42.35,800.0,31.8535,31.8535,31.8234,31.8459,800.0
2011-09-07 11:50:00,42.37,42.38,42.35,42.37,3700.0,31.861,31.8685,31.8459,31.861,3700.0
2011-09-07 12:00:00,42.34,42.34,42.32,42.32,600.0,31.8384,31.8384,31.8234,31.8234,600.0
2011-09-07 12:10:00,42.31,42.37,42.31,42.36,3700.0,31.8159,31.861,31.8159,31.8535,3700.0
2011-09-07 12:20:00,42.39,42.39,42.33,42.37,15300.0,31.876,31.876,31.8309,31.861,15300.0
2011-09-07 12:30:00,42.4,42.44,42.4,42.44,200.0,31.8835,31.9136,31.8835,31.9136,200.0
2011-09-07 12:40:00,42.46,42.48,42.41,42.42,7400.0,31.9287,31.9437,31.8911,31.8986,7400.0
2011-09-07 12:50:00,42.42,42.44,42.38,42.38,76300.0,31.8986,31.9136,31.8685,31.8685,76300.0
2011-09-07 13:00:00,42.39,42.45,42.39,42.42,4100.0,31.876,31.9211,31.876,31.8986,4100.0
2011-09-07 13:10:00,42.41,42.47,42.41,42.47,3000.0,31.8911,31.9362,31.8911,31.9362,3000.0
2011-09-07 13:20:00,42.45,42.48,42.45,42.48,2900.0,31.9211,31.9437,31.9211,31.9437,2900.0
2011-09-07 13:30:00,42.48,42.48,42.44,42.47,20200.0,31.9437,31.9437,31.9136,31.9362,20200.0
2011-09-07 13:40:00,42.47,42.47,42.43,42.43,21900.0,31.9362,31.9362,31.9061,31.9061,21900.0
2011-09-07 13:50:00,42.45,42.47,42.45,42.47,400.0,31.9211,31.9362,31.9211,31.9362,400.0
2011-09-07 14:00:00,42.51,42.55,42.51,42.53,400.0,31.9663,31.9963,31.9663,31.9813,400.0
2011-09-07 14:10:00,42.58,42.64,42.57,42.57,1200.0,32.0189,32.064,32.0114,32.0114,1200.0
2011-09-07 14:20:00,42.59,42.64,42.57,42.64,700.0,32.0264,32.064,32.0114,32.064,700.0
2011-09-07 14:30:00,42.67,42.69,42.64,42.69,15900.0,32.0866,32.1016,32.064,32.1016,15900.0
2011-09-07 14:40:00,42.68,42.71,42.64,42.71,158800.0,32.0941,32.1167,32.064,32.1167,158800.0
2011-09-07 14:50:00,42.67,42.69,42.64,42.66,5500.0,32.0866,32.1016,32.064,32.0791,5500.0
2011-09-07 15:00:00,42.65,42.65,42.6,42.62,11300.0,32.0715,32.0715,32.0339,32.049,11300.0
2011-09-07 15:10:00,42.62,42.65,42.58,42.58,9500.0,32.049,32.0715,32.0189,32.0189,9500.0
2011-09-07 15:20:00,42.58,42.69,42.54,42.62,92500.0,32.0189,32.1016,31.9888,32.049,92500.0
2011-09-07 15:30:00,42.65,42.65,42.55,42.55,2200.0,32.0715,32.0715,31.9963,31.9963,2200.0
2011-09-07 15:40:00,42.6,42.69,42.6,42.65,16300.0,32.0339,32.1016,32.0339,32.0715,16300.0
2011-09-07 15:50:00,42.61,42.78,42.58,42.78,6600.0,32.0415,32.1693,32.0189,32.1693,6600.0
2011-09-08 09:30:00,42.33,42.54,42.24,42.5,18200.0,31.8309,31.9888,31.7632,31.9587,18200.0
2011-09-08 09:40:00,42.53,42.59,42.46,42.5,3700.0,31.9813,32.0264,31.9287,31.9587,3700.0
2011-09-08 09:50:00,42.39,42.39,42.29,42.3,1000.0,31.876,31.876,31.8008,31.8083,1000.0
2011-09-08 10:00:00,42.26,42.34,42.26,42.34,4900.0,31.7783,31.8384,31.7783,31.8384,4900.0
2011-09-08 10:10:00,42.38,42.42,42.38,42.41,8600.0,31.8685,31.8986,31.8685,31.8911,8600.0
2011-09-08 10:20:00,42.47,42.51,42.44,42.47,6400.0,31.9362,31.9663,31.9136,31.9362,6400.0
2011-09-08 10:30:00,42.56,42.63,42.56,42.6,2600.0,32.0039,32.0565,32.0039,32.0339,2600.0
2011-09-08 10:40:00,42.61,42.64,42.55,42.55,1600.0,32.0415,32.064,31.9963,31.9963,1600.0
2011-09-08 10:50:00,42.58,42.59,42.58,42.59,200.0,32.0189,32.0264,32.0189,32.0264,200.0
2011-09-08 11:00:00,42.72,42.77,42.7,42.73,7000.0,32.1242,32.1618,32.1091,32.1317,7000.0
2011-09-08 11:10:00,42.71,42.71,42.59,42.59,500.0,32.1167,32.1167,32.0264,32.0264,500.0
2011-09-08 11:20:00,42.6,42.6,42.55,42.55,1200.0,32.0339,32.0339,31.9963,31.9963,1200.0
2011-09-08 11:30:00,42.53,42.62,42.53,42.62,1800.0,31.9813,32.049,31.9813,32.049,1800.0
2011-09-08 11:40:00,42.62,42.64,42.51,42.51,9600.0,32.049,32.064,31.9663,31.9663,9600.0
2011-09-08 11:50:00,42.51,42.53,42.38,42.38,10600.0,31.9663,31.9813,31.8685,31.8685,10600.0
2011-09-08 12:00:00,42.34,42.36,42.33,42.35,500.0,31.8384,31.8535,31.8309,31.8459,500.0
2011-09-08 12:10:00,42.39,42.45,42.39,42.45,600.0,31.876,31.9211,31.876,31.9211,600.0
2011-09-08 12:20:00,42.47,42.48,42.45,42.45,2400.0,31.9362,31.9437,31.9211,31.9211,2400.0
2011-09-08 12:30:00,42.45,42.45,42.45,42.45,0.0,31.9211,31.9211,31.9211,31.9211,0.0
2011-09-08 12:40:00,42.33,42.41,42.32,42.32,500.0,31.8309,31.8911,31.8234,31.8234,500.0
2011-09-08 12:50:00,42.35,42.43,42.35,42.41,400.0,31.8459,31.9061,31.8459,31.8911,400.0
2011-09-08 13:00:00,42.46,42.47,42.42,42.46,2300.0,31.9287,31.9362,31.8986,31.9287,2300.0
2011-09-08 13:10:00,42.45,42.45,42.39,42.39,600.0,31.9211,31.9211,31.876,31.876,600.0
2011-09-08 13:20:00,42.4,42.46,42.37,42.46,10200.0,31.8835,31.9287,31.861,31.9287,10200.0
2011-09-08 13:30:00,42.43,42.52,42.23,42.31,4200.0,31.9061,31.9738,31.7557,31.8159,4200.0
2011-09-08 13:40:00,42.25,42.26,42.14,42.16,1000.0,31.7707,31.7783,31.688,31.7031,1000.0
2011-09-08 13:50:00,42.1,42.21,42.1,42.21,500.0,31.658,31.7407,31.658,31.7407,500.0
2011-09-08 14:00:00,42.12,42.19,42.12,42.19,300.0,31.673,31.7256,31.673,31.7256,300.0
2011-09-08 14:10:00,42.22,42.24,42.22,42.23,800.0,31.7482,31.7632,31.7482,31.7557,800.0
2011-09-08 14:20:00,42.21,42.21,42.08,42.17,13000.0,31.7407,31.7407,31.6429,31.7106,13000.0
2011-09-08 14:30:00,42.12,42.12,42.12,42.12,100.0,31.673,31.673,31.673,31.673,100.0
2011-09-08 14:40:00,42.14,42.16,42.13,42.13,500.0,31.688,31.7031,31.6805,31.6805,500.0
2011-09-08 14:50:00,42.11,42.15,42.1,42.15,300.0,31.6655,31.6956,31.658,31.6956,300.0
2011-09-08 15:00:00,42.13,42.25,42.06,42.11,371800.0,31.6805,31.7707,31.6279,31.6655,371800.0
2011-09-08 15:10:00,42.06,42.14,42.05,42.14,41400.0,31.6279,31.688,31.6204,31.688,41400.0
2011-09-08 15:20:00,42.14,42.2,42.1,42.16,17400.0,31.688,31.7332,31.658,31.7031,17400.0
2011-09-08 15:30:00,42.23,42.28,42.22,42.28,24400.0,31.7557,31.7933,31.7482,31.7933,24400.0
2011-09-08 15:40:00,42.24,42.26,42.22,42.26,1900.0,31.7632,31.7783,31.7482,31.7783,1900.0
2011-09-08 15:50:00,42.26,42.27,42.16,42.19,1800.0,31.7783,31.7858,31.7031,31.7256,1800.0
2011-09-09 09:30:00,41.6,41.6,41.39,41.41,39100.0,31.282,31.282,31.1241,31.1391,39100.0
2011-09-09 09:40:00,41.41,41.42,41.24,41.3,13400.0,31.1391,31.1466,31.0113,31.0564,13400.0
2011-09-09 09:50:00,41.42,41.46,41.42,41.46,20700.0,31.1466,31.1767,31.1466,31.1767,20700.0
2011-09-09 10:00:00,41.46,41.56,41.46,41.5,14700.0,31.1767,31.2519,31.1767,31.2068,14700.0
2011-09-09 10:10:00,41.43,41.43,41.37,41.37,1500.0,31.1541,31.1541,31.109,31.109,1500.0
2011-09-09 10:20:00,41.37,41.37,41.37,41.37,0.0,31.109,31.109,31.109,31.109,0.0
2011-09-09 10:30:00,41.58,41.59,41.5,41.56,30600.0,31.2669,31.2744,31.2068,31.2519,30600.0
2011-09-09 10:40:00,41.56,41.56,41.56,41.56,0.0,31.2519,31.2519,31.2519,31.2519,0.0
2011-09-09 10:50:00,41.55,41.55,41.49,41.49,31800.0,31.2444,31.2444,31.1993,31.1993,31800.0
2011-09-09 11:00:00,41.53,41.57,41.48,41.57,700.0,31.2293,31.2594,31.1917,31.2594,700.0
2011-09-09 11:10:00,41.57,41.6,41.3,41.34,10600.0,31.2594,31.282,31.0564,31.0865,10600.0
2011-09-09 11:20:00,41.27,41.29,41.22,41.29,600.0,31.0338,31.0489,30.9962,31.0489,600.0
2011-09-09 11:30:00,41.17,41.2,41.16,41.16,21500.0,30.9586,30.9812,30.9511,30.9511,21500.0
2011-09-09 11:40:00,41.13,41.13,40.94,40.97,5100.0,30.9285,30.9285,30.7857,30.8082,5100.0
2011-09-09 11:50:00,40.94,41.0,40.89,40.97,4800.0,30.7857,30.8308,30.7481,30.8082,4800.0
2011-09-09 12:00:00,40.96,41.02,40.88,40.88,15600.0,30.8007,30.8458,30.7405,30.7405,15600.0
2011-09-09 12:10:00,40.84,40.9,40.81,40.89,6800.0,30.7105,30.7556,30.6879,30.7481,6800.0
2011-09-09 12:20:00,40.96,40.97,40.88,40.88,27400.0,30.8007,30.8082,30.7405,30.7405,27400.0
2011-09-09 12:30:00,40.85,40.85,40.78,40.82,33500.0,30.718,30.718,30.6654,30.6954,33500.0
2011-09-09 12:40:00,40.82,40.87,40.81,40.87,20600.0,30.6954,30.733,30.6879,30.733,20600.0
2011-09-09 12:50:00,40.85,41.01,40.84,40.99,30800.0,30.718,30.8383,30.7105,30.8233,30800.0
2011-09-09 13:00:00,40.97,41.02,40.92,41.02,24400.0,30.8082,30.8458,30.7706,30.8458,24400.0
2011-09-09 13:10:00,41.01,41.12,40.99,41.12,1800.0,30.8383,30.921,30.8233,30.921,1800.0
2011-09-09 13:20:00,40.96,40.96,40.96,40.96,3000.0,30.8007,30.8007,30.8007,30.8007,3000.0
2011-09-09 13:30:00,40.96,40.97,40.96,40.97,1200.0,30.8007,30.8082,30.8007,30.8082,1200.0
2011-09-09 13:40:00,40.93,40.97,40.92,40.92,1400.0,30.7781,30.8082,30.7706,30.7706,1400.0
2011-09-09 13:50:00,40.91,40.96,40.88,40.96,33800.0,30.7631,30.8007,30.7405,30.8007,33800.0
2011-09-09 14:00:00,40.91,40.97,40.9,40.97,1900.0,30.7631,30.8082,30.7556,30.8082,1900.0
2011-09-09 14:10:00,40.97,40.97,40.97,40.97,0.0,30.8082,30.8082,30.8082,30.8082,0.0
2011-09-09 14:20:00,40.89,40.89,40.81,40.81,2700.0,30.7481,30.7481,30.6879,30.6879,2700.0
2011-09-09 14:30:00,40.8,40.8,40.71,40.78,4100.0,30.6804,30.6804,30.6127,30.6654,4100.0
2011-09-09 14:40:00,40.9,40.91,40.84,40.84,2000.0,30.7556,30.7631,30.7105,30.7105,2000.0
2011-09-09 14:50:00,40.79,40.8,40.75,40.76,2800.0,30.6729,30.6804,30.6428,30.6503,2800.0
2011-09-09 15:00:00,40.69,40.81,40.69,40.8,7500.0,30.5977,30.6879,30.5977,30.6804,7500.0
2011-09-09 15:10:00,40.8,40.87,40.75,40.87,2400.0,30.6804,30.733,30.6428,30.733,2400.0
2011-09-09 15:20:00,40.85,40.85,40.7,40.73,40400.0,30.718,30.718,30.6052,30.6278,40400.0
2011-09-09 15:30:00,40.7,40.93,40.7,40.93,6700.0,30.6052,30.7781,30.6052,30.7781,6700.0
2011-09-09 15:40:00,40.93,40.98,40.91,40.98,6300.0,30.7781,30.8157,30.7631,30.8157,6300.0
2011-09-09 15:50:00,40.94,41.0,40.86,40.89,14300.0,30.7857,30.8308,30.7255,30.7481,14300.0
2011-09-12 09:30:00,40.28,40.33,40.15,40.33,32400.0,30.2894,30.327,30.1916,30.327,32400.0
2011-09-12 09:40:00,40.35,40.43,40.27,40.38,5900.0,30.342,30.4022,30.2818,30.3646,5900.0
2011-09-12 09:50:00,40.38,40.71,40.37,40.71,12200.0,30.3646,30.6127,30.357,30.6127,12200.0
2011-09-12 10:00:00,40.66,40.74,40.59,40.7,3800.0,30.5751,30.6353,30.5225,30.6052,3800.0
2011-09-12 10:10:00,40.74,40.74,40.49,40.54,12200.0,30.6353,30.6353,30.4473,30.4849,12200.0
2011-09-12 10:20:00,40.55,40.61,40.43,40.43,167700.0,30.4924,30.5375,30.4022,30.4022,167700.0
2011-09-12 10:30:00,40.46,40.52,40.38,40.52,7700.0,30.4247,30.4698,30.3646,30.4698,7700.0
2011-09-12 10:40:00,40.5,40.5,40.3,40.3,5900.0,30.4548,30.4548,30.3044,30.3044,5900.0
2011-09-12 10:50:00,40.34,40.36,40.34,40.36,2500.0,30.3345,30.3495,30.3345,30.3495,2500.0
2011-09-12 11:00:00,40.23,40.3,40.21,40.28,700.0,30.2518,30.3044,30.2367,30.2894,700.0
2011-09-12 11:10:00,40.25,40.36,40.25,40.33,2200.0,30.2668,30.3495,30.2668,30.327,2200.0
2011-09-12 11:20:00,40.36,40.43,40.35,40.42,10900.0,30.3495,30.4022,30.342,30.3946,10900.0
2011-09-12 11:30:00,40.38,40.46,40.36,40.44,17800.0,30.3646,30.4247,30.3495,30.4097,17800.0
2011-09-12 11:40:00,40.47,40.49,40.47,40.48,1600.0,30.4322,30.4473,30.4322,30.4398,1600.0
2011-09-12 11:50:00,40.47,40.47,40.38,40.38,1500.0,30.4322,30.4322,30.3646,30.3646,1500.0
2011-09-12 12:00:00,40.37,40.39,40.31,40.31,800.0,30.357,30.3721,30.3119,30.3119,800.0
2011-09-12 12:10:00,40.34,40.34,40.27,40.27,800.0,30.3345,30.3345,30.2818,30.2818,800.0
2011-09-12 12:20:00,40.24,40.31,40.24,40.31,800.0,30.2593,30.3119,30.2593,30.3119,800.0
2011-09-12 12:30:00,40.32,40.32,40.2,40.2,3800.0,30.3194,30.3194,30.2292,30.2292,3800.0
2011-09-12 12:40:00,40.17,40.19,40.13,40.17,2700.0,30.2067,30.2217,30.1766,30.2067,2700.0
2011-09-12 12:50:00,40.21,40.21,40.2,40.21,1700.0,30.2367,30.2367,30.2292,30.2367,1700.0
2011-09-12 13:00:00,40.25,40.35,40.24,40.24,24700.0,30.2668,30.342,30.2593,30.2593,24700.0
2011-09-12 13:10:00,40.24,40.32,40.24,40.27,40000.0,30.2593,30.3194,30.2593,30.2818,40000.0
2011-09-12 13:20:00,40.21,40.23,40.18,40.18,31800.0,30.2367,30.2518,30.2142,30.2142,31800.0
2011-09-12 13:30:00,40.11,40.12,40.04,40.04,17900.0,30.1615,30.1691,30.1089,30.1089,17900.0
2011-09-12 13:40:00,40.02,40.08,40.02,40.07,2300.0,30.0939,30.139,30.0939,30.1315,2300.0
2011-09-12 13:50:00,40.1,40.15,40.1,40.15,4200.0,30.154,30.1916,30.154,30.1916,4200.0
2011-09-12 14:00:00,40.13,40.13,40.0,40.05,122500.0,30.1766,30.1766,30.0788,30.1164,122500.0
2011-09-12 14:10:00,39.98,40.02,39.95,40.01,12000.0,30.0638,30.0939,30.0412,30.0863,12000.0
2011-09-12 14:20:00,39.98,40.06,39.98,40.04,4800.0,30.0638,30.1239,30.0638,30.1089,4800.0
2011-09-12 14:30:00,40.03,40.3,40.03,40.22,9300.0,30.1014,30.3044,30.1014,30.2442,9300.0
2011-09-12 14:40:00,40.26,40.4,40.23,40.25,7100.0,30.2743,30.3796,30.2518,30.2668,7100.0
2011-09-12 14:50:00,40.24,40.25,40.15,40.15,34600.0,30.2593,30.2668,30.1916,30.1916,34600.0
2011-09-12 15:00:00,40.17,40.19,40.08,40.08,6200.0,30.2067,30.2217,30.139,30.139,6200.0
2011-09-12 15:10:00,40.1,40.19,40.08,40.14,8200.0,30.154,30.2217,30.139,30.1841,8200.0
2011-09-12 15:20:00,40.11,40.34,40.11,40.31,45700.0,30.1615,30.3345,30.1615,30.3119,45700.0
2011-09-12 15:30:00,40.33,40.42,40.33,40.4,17200.0,30.327,30.3946,30.327,30.3796,17200.0
2011-09-12 15:40:00,40.39,40.61,40.39,40.56,7400.0,30.3721,30.5375,30.3721,30.4999,7400.0
2011-09-12 15:50:00,40.59,40.88,40.58,40.88,13300.0,30.5225,30.7405,30.515,30.7405,13300.0
2011-09-13 09:30:00,40.85,40.98,40.75,40.75,14100.0,30.718,30.8157,30.6428,30.6428,14100.0
2011-09-13 09:40:00,40.75,40.92,40.68,40.89,4900.0,30.6428,30.7706,30.5902,30.7481,4900.0
2011-09-13 09:50:00,40.92,41.1,40.92,41.1,8400.0,30.7706,30.906,30.7706,30.906,8400.0
2011-09-13 10:00:00,41.09,41.23,41.04,41.21,16000.0,30.8985,31.0037,30.8609,30.9887,16000.0
2011-09-13 10:10:00,41.19,41.21,41.07,41.07,5400.0,30.9737,30.9887,30.8834,30.8834,5400.0
2011-09-13 10:20:00,41.08,41.17,41.03,41.08,3600.0,30.8909,30.9586,30.8533,30.8909,3600.0
2011-09-13 10:30:00,41.12,41.12,40.94,40.94,3700.0,30.921,30.921,30.7857,30.7857,3700.0
2011-09-13 10:40:00,40.96,41.04,40.96,41.04,6500.0,30.8007,30.8609,30.8007,30.8609,6500.0
2011-09-13 10:50:00,41.07,41.08,40.91,40.94,2900.0,30.8834,30.8909,30.7631,30.7857,2900.0
2011-09-13 11:00:00,41.0,41.0,40.87,40.92,6100.0,30.8308,30.8308,30.733,30.7706,6100.0
2011-09-13 11:10:00,40.93,40.96,40.88,40.88,3900.0,30.7781,30.8007,30.7405,30.7405,3900.0
2011-09-13 11:20:00,40.85,40.88,40.81,40.88,9100.0,30.718,30.7405,30.6879,30.7405,9100.0
2011-09-13 11:30:00,40.88,41.01,40.87,40.98,14100.0,30.7405,30.8383,30.733,30.8157,14100.0
2011-09-13 11:40:00,40.99,41.02,40.95,40.95,10300.0,30.8233,30.8458,30.7932,30.7932,10300.0
2011-09-13 11:50:00,40.92,41.0,40.91,40.98,7700.0,30.7706,30.8308,30.7631,30.8157,7700.0
2011-09-13 12:00:00,40.93,40.93,40.81,40.9,9000.0,30.7781,30.7781,30.6879,30.7556,9000.0
2011-09-13 12:10:00,40.99,41.02,40.96,41.02,14900.0,30.8233,30.8458,30.8007,30.8458,14900.0
2011-09-13 12:20:00,40.91,40.98,40.9,40.98,1700.0,30.7631,30.8157,30.7556,30.8157,1700.0
2011-09-13 12:30:00,40.97,40.99,40.91,40.99,600.0,30.8082,30.8233,30.7631,30.8233,600.0
2011-09-13 12:40:00,40.96,41.01,40.96,41.01,400.0,30.8007,30.8383,30.8007,30.8383,400.0
2011-09-13 12:50:00,40.99,41.06,40.98,41.06,2500.0,30.8233,30.8759,30.8157,30.8759,2500.0
2011-09-13 13:00:00,41.08,41.15,41.08,41.15,6400.0,30.8909,30.9436,30.8909,30.9436,6400.0
2011-09-13 13:10:00,41.09,41.17,41.09,41.13,5800.0,30.8985,30.9586,30.8985,30.9285,5800.0
2011-09-13 13:20:00,41.14,41.17,41.12,41.13,1900.0,30.9361,30.9586,30.921,30.9285,1900.0
2011-09-13 13:30:00,41.11,41.13,41.09,41.13,1200.0,30.9135,30.9285,30.8985,30.9285,1200.0
2011-09-13 13:40:00,41.13,41.2,41.12,41.19,10200.0,30.9285,30.9812,30.921,30.9737,10200.0
2011-09-13 13:50:00,41.18,41.18,41.16,41.16,700.0,30.9661,30.9661,30.9511,30.9511,700.0
2011-09-13 14:00:00,41.19,41.2,41.13,41.18,6800.0,30.9737,30.9812,30.9285,30.9661,6800.0
2011-09-13 14:10:00,41.16,41.19,41.16,41.19,900.0,30.9511,30.9737,30.9511,30.9737,900.0
2011-09-13 14:20:00,41.23,41.31,41.21,41.31,22900.0,31.0037,31.0639,30.9887,31.0639,22900.0
2011-09-13 14:30:00,41.32,41.32,41.27,41.28,1600.0,31.0714,31.0714,31.0338,31.0413,1600.0
2011-09-13 14:40:00,41.28,41.28,41.15,41.16,131200.0,31.0413,31.0413,30.9436,30.9511,131200.0
2011-09-13 14:50:00,41.16,41.16,41.11,41.11,5300.0,30.9511,30.9511,30.9135,30.9135,5300.0
2011-09-13 15:00:00,41.18,41.18,41.12,41.13,23800.0,30.9661,30.9661,30.921,30.9285,23800.0
2011-09-13 15:10:00,41.12,41.16,40.97,40.97,3300.0,30.921,30.9511,30.8082,30.8082,3300.0
2011-09-13 15:20:00,40.94,41.11,40.94,41.11,33300.0,30.7857,30.9135,30.7857,30.9135,33300.0
2011-09-13 15:30:00,41.17,41.24,41.17,41.2,4300.0,30.9586,31.0113,30.9586,30.9812,4300.0
2011-09-13 15:40:00,41.19,41.29,41.18,41.28,1700.0,30.9737,31.0489,30.9661,31.0413,1700.0
2011-09-13 15:50:00,41.27,41.27,41.17,41.22,40700.0,31.0338,31.0338,30.9586,30.9962,40700.0
2011-09-14 09:30:00,41.37,41.44,41.17,41.17,38400.0,31.109,31.1617,30.9586,30.9586,38400.0
2011-09-14 09:40:00,41.19,41.32,41.17,41.3,1400.0,30.9737,31.0714,30.9586,31.0564,1400.0
2011-09-14 09:50:00,41.25,41.25,41.15,41.24,2000.0,31.0188,31.0188,30.9436,31.0113,2000.0
2011-09-14 10:00:00,41.02,41.1,41.02,41.06,3200.0,30.8458,30.906,30.8458,30.8759,3200.0
2011-09-14 10:10:00,41.12,41.13,40.79,40.79,6200.0,30.921,30.9285,30.6729,30.6729,6200.0
2011-09-14 10:20:00,40.84,41.02,40.71,41.02,12300.0,30.7105,30.8458,30.6127,30.8458,12300.0
2011-09-14 10:30:00,41.02,41.06,41.02,41.04,600.0,30.8458,30.8759,30.8458,30.8609,600.0
2011-09-14 10:40:00,41.0,41.0,40.84,40.84,1000.0,30.8308,30.8308,30.7105,30.7105,1000.0
2011-09-14 10:50:00,40.94,40.98,40.93,40.93,1700.0,30.7857,30.8157,30.7781,30.7781,1700.0
2011-09-14 11:00:00,41.05,41.15,41.05,41.14,4100.0,30.8684,30.9436,30.8684,30.9361,4100.0
2011-09-14 11:10:00,41.14,41.2,41.14,41.17,15300.0,30.9361,30.9812,30.9361,30.9586,15300.0
2011-09-14 11:20:00,41.14,41.25,41.14,41.25,7700.0,30.9361,31.0188,30.9361,31.0188,7700.0
2011-09-14 11:30:00,41.25,41.26,41.25,41.26,700.0,31.0188,31.0263,31.0188,31.0263,700.0
2011-09-14 11:40:00,41.19,41.21,41.15,41.21,9100.0,30.9737,30.9887,30.9436,30.9887,9100.0
2011-09-14 11:50:00,41.25,41.31,41.25,41.31,7300.0,31.0188,31.0639,31.0188,31.0639,7300.0
2011-09-14 12:00:00,41.36,41.36,41.32,41.32,6500.0,31.1015,31.1015,31.0714,31.0714,6500.0
2011-09-14 12:10:00,41.33,41.33,41.3,41.3,2800.0,31.0789,31.0789,31.0564,31.0564,2800.0
2011-09-14 12:20:00,41.29,41.32,41.29,41.32,1000.0,31.0489,31.0714,31.0489,31.0714,1000.0
2011-09-14 12:30:00,41.33,41.39,41.33,41.37,15600.0,31.0789,31.1241,31.0789,31.109,15600.0
2011-09-14 12:40:00,41.42,41.45,41.41,41.45,4000.0,31.1466,31.1692,31.1391,31.1692,4000.0
2011-09-14 12:50:00,41.37,41.4,41.33,41.39,4100.0,31.109,31.1316,31.0789,31.1241,4100.0
2011-09-14 13:00:00,41.36,41.48,41.36,41.45,116400.0,31.1015,31.1917,31.1015,31.1692,116400.0
2011-09-14 13:10:00,41.45,41.47,41.44,41.44,52800.0,31.1692,31.1842,31.1617,31.1617,52800.0
2011-09-14 13:20:00,41.48,41.48,41.41,41.44,301400.0,31.1917,31.1917,31.1391,31.1617,301400.0
2011-09-14 13:30:00,41.5,41.5,41.49,41.49,500.0,31.2068,31.2068,31.1993,31.1993,500.0
2011-09-14 13:40:00,41.59,41.63,41.59,41.63,19000.0,31.2744,31.3045,31.2744,31.3045,19000.0
2011-09-14 13:50:00,41.61,41.66,41.53,41.57,37000.0,31.2895,31.3271,31.2293,31.2594,37000.0
2011-09-14 14:00:00,41.61,41.66,41.61,41.66,400.0,31.2895,31.3271,31.2895,31.3271,400.0
2011-09-14 14:10:00,41.67,41.67,41.64,41.64,300.0,31.3346,31.3346,31.312,31.312,300.0
2011-09-14 14:20:00,41.77,41.77,41.69,41.73,25100.0,31.4098,31.4098,31.3496,31.3797,25100.0
2011-09-14 14:30:00,41.73,41.73,41.65,41.66,2200.0,31.3797,31.3797,31.3196,31.3271,2200.0
2011-09-14 14:40:00,41.7,41.73,41.65,41.65,15400.0,31.3572,31.3797,31.3196,31.3196,15400.0
2011-09-14 14:50:00,41.65,41.79,41.64,41.76,11000.0,31.3196,31.4248,31.312,31.4023,11000.0
2011-09-14 15:00:00,41.8,41.89,41.8,41.88,15500.0,31.4324,31.5,31.4324,31.4925,15500.0
2011-09-14 15:10:00,41.9,41.92,41.86,41.91,39800.0,31.5076,31.5226,31.4775,31.5151,39800.0
2011-09-14 15:20:00,41.89,42.03,41.89,42.0,22200.0,31.5,31.6053,31.5,31.5828,22200.0
2011-09-14 15:30:00,41.99,42.06,41.99,41.99,8500.0,31.5752,31.6279,31.5752,31.5752,8500.0
2011-09-14 15:40:00,41.99,41.99,41.7,41.72,6700.0,31.5752,31.5752,31.3572,31.3722,6700.0
2011-09-14 15:50:00,41.75,41.77,41.66,41.68,8600.0,31.3948,31.4098,31.3271,31.3421,8600.0
2011-09-15 09:30:00,42.11,42.29,42.05,42.15,29700.0,31.6655,31.8008,31.6204,31.6956,29700.0
2011-09-15 09:40:00,42.14,42.14,42.0,42.05,91800.0,31.688,31.688,31.5828,31.6204,91800.0
2011-09-15 09:50:00,42.15,42.15,42.07,42.11,2400.0,31.6956,31.6956,31.6354,31.6655,2400.0
2011-09-15 10:00:00,42.16,42.26,42.13,42.22,9800.0,31.7031,31.7783,31.6805,31.7482,9800.0
2011-09-15 10:10:00,42.15,42.18,42.1,42.15,5000.0,31.6956,31.7181,31.658,31.6956,5000.0
2011-09-15 10:20:00,42.15,42.15,42.0,42.04,9200.0,31.6956,31.6956,31.5828,31.6128,9200.0
2011-09-15 10:30:00,41.97,42.01,41.89,41.89,2500.0,31.5602,31.5903,31.5,31.5,2500.0
2011-09-15 10:40:00,41.96,42.03,41.94,42.0,2500.0,31.5527,31.6053,31.5376,31.5828,2500.0
2011-09-15 10:50:00,41.97,41.98,41.82,41.87,34500.0,31.5602,31.5677,31.4474,31.485,34500.0
2011-09-15 11:00:00,41.86,41.91,41.86,41.91,200.0,31.4775,31.5151,31.4775,31.5151,200.0
2011-09-15 11:10:00,41.95,42.02,41.94,42.02,800.0,31.5452,31.5978,31.5376,31.5978,800.0
2011-09-15 11:20:00,42.02,42.05,41.99,42.03,14300.0,31.5978,31.6204,31.5752,31.6053,14300.0
2011-09-15 11:30:00,42.05,42.13,42.01,42.08,45800.0,31.6204,31.6805,31.5903,31.6429,45800.0
2011-09-15 11:40:00,42.07,42.16,42.07,42.14,65600.0,31.6354,31.7031,31.6354,31.688,65600.0
2011-09-15 11:50:00,42.13,42.13,42.07,42.07,30800.0,31.6805,31.6805,31.6354,31.6354,30800.0
2011-09-15 12:00:00,42.07,42.07,42.07,42.07,0.0,31.6354,31.6354,31.6354,31.6354,0.0
2011-09-15 12:10:00,42.17,42.19,42.17,42.18,2300.0,31.7106,31.7256,31.7106,31.7181,2300.0
2011-09-15 12:20:00,42.12,42.16,42.11,42.11,27400.0,31.673,31.7031,31.6655,31.6655,27400.0
2011-09-15 12:30:00,42.19,42.22,42.14,42.18,31500.0,31.7256,31.7482,31.688,31.7181,31500.0
2011-09-15 12:40:00,42.23,42.25,42.23,42.24,6700.0,31.7557,31.7707,31.7557,31.7632,6700.0
2011-09-15 12:50:00,42.24,42.24,42.22,42.24,224400.0,31.7632,31.7632,31.7482,31.7632,224400.0
2011-09-15 13:00:00,42.24,42.3,42.22,42.3,164400.0,31.7632,31.8083,31.7482,31.8083,164400.0
2011-09-15 13:10:00,42.32,42.32,42.24,42.28,4700.0,31.8234,31.8234,31.7632,31.7933,4700.0
2011-09-15 13:20:00,42.3,42.3,42.24,42.24,4600.0,31.8083,31.8083,31.7632,31.7632,4600.0
2011-09-15 13:30:00,42.22,42.25,42.19,42.19,54100.0,31.7482,31.7707,31.7256,31.7256,54100.0
2011-09-15 13:40:00,42.21,42.25,42.21,42.24,1700.0,31.7407,31.7707,31.7407,31.7632,1700.0
2011-09-15 13:50:00,42.2,42.27,42.2,42.27,42200.0,31.7332,31.7858,31.7332,31.7858,42200.0
2011-09-15 14:00:00,42.34,42.37,42.32,42.35,72600.0,31.8384,31.861,31.8234,31.8459,72600.0
2011-09-15 14:10:00,42.36,42.41,42.32,42.37,84200.0,31.8535,31.8911,31.8234,31.861,84200.0
2011-09-15 14:20:00,42.37,42.37,42.37,42.37,0.0,31.861,31.861,31.861,31.861,0.0
2011-09-15 14:30:00,42.31,42.34,42.31,42.34,200.0,31.8159,31.8384,31.8159,31.8384,200.0
2011-09-15 14:40:00,42.33,42.33,42.32,42.33,3000.0,31.8309,31.8309,31.8234,31.8309,3000.0
2011-09-15 14:50:00,42.33,42.39,42.33,42.39,400.0,31.8309,31.876,31.8309,31.876,400.0
2011-09-15 15:00:00,42.4,42.42,42.4,42.42,1500.0,31.8835,31.8986,31.8835,31.8986,1500.0
2011-09-15 15:10:00,42.42,42.42,42.42,42.42,0.0,31.8986,31.8986,31.8986,31.8986,0.0
2011-09-15 15:20:00,42.27,42.27,42.27,42.27,200.0,31.7858,31.7858,31.7858,31.7858,200.0
2011-09-15 15:30:00,42.32,42.38,42.29,42.38,44200.0,31.8234,31.8685,31.8008,31.8685,44200.0
2011-09-15 15:40:00,42.41,42.43,42.38,42.43,1400.0,31.8911,31.9061,31.8685,31.9061,1400.0
2011-09-15 15:50:00,42.44,42.45,42.38,42.45,17500.0,31.9136,31.9211,31.8685,31.9211,17500.0
2011-09-16 09:30:00,42.5,42.62,42.47,42.58,20800.0,31.9587,32.049,31.9362,32.0189,20800.0
2011-09-16 09:40:00,42.54,42.64,42.54,42.64,17300.0,31.9888,32.064,31.9888,32.064,17300.0
2011-09-16 09:50:00,42.69,42.72,42.62,42.62,5300.0,32.1016,32.1242,32.049,32.049,5300.0
2011-09-16 10:00:00,42.62,42.62,42.5,42.52,3000.0,32.049,32.049,31.9587,31.9738,3000.0
2011-09-16 10:10:00,42.66,42.7,42.65,42.65,1000.0,32.0791,32.1091,32.0715,32.0715,1000.0
2011-09-16 10:20:00,42.63,42.63,42.51,42.52,1000.0,32.0565,32.0565,31.9663,31.9738,1000.0
2011-09-16 10:30:00,42.45,42.5,42.32,42.34,16000.0,31.9211,31.9587,31.8234,31.8384,16000.0
2011-09-16 10:40:00,42.4,42.4,42.27,42.27,1600.0,31.8835,31.8835,31.7858,31.7858,1600.0
2011-09-16 10:50:00,42.22,42.25,42.2,42.2,16000.0,31.7482,31.7707,31.7332,31.7332,16000.0
2011-09-16 11:00:00,42.34,42.34,42.34,42.34,1200.0,31.8384,31.8384,31.8384,31.8384,1200.0
2011-09-16 11:10:00,42.41,42.43,42.33,42.36,3500.0,31.8911,31.9061,31.8309,31.8535,3500.0
2011-09-16 11:20:00,42.35,42.35,42.26,42.26,3300.0,31.8459,31.8459,31.7783,31.7783,3300.0
2011-09-16 11:30:00,42.23,42.35,42.16,42.35,27800.0,31.7557,31.8459,31.7031,31.8459,27800.0
2011-09-16 11:40:00,42.34,42.48,42.34,42.43,10000.0,31.8384,31.9437,31.8384,31.9061,10000.0
2011-09-16 11:50:00,42.43,42.5,42.43,42.48,77700.0,31.9061,31.9587,31.9061,31.9437,77700.0
2011-09-16 12:00:00,42.47,42.48,42.45,42.47,11700.0,31.9362,31.9437,31.9211,31.9362,11700.0
2011-09-16 12:10:00,42.47,42.47,42.43,42.43,400.0,31.9362,31.9362,31.9061,31.9061,400.0
2011-09-16 12:20:00,42.44,42.46,42.44,42.46,1200.0,31.9136,31.9287,31.9136,31.9287,1200.0
2011-09-16 12:30:00,42.47,42.53,42.47,42.53,9800.0,31.9362,31.9813,31.9362,31.9813,9800.0
2011-09-16 12:40:00,42.54,42.59,42.53,42.59,4200.0,31.9888,32.0264,31.9813,32.0264,4200.0
2011-09-16 12:50:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:00:00,42.59,42.59,42.59,42.59,0.0,32.0264,32.0264,32.0264,32.0264,0.0
2011-09-16 13:10:00,42.49,42.5,42.46,42.5,25400.0,31.9512,31.9587,31.9287,31.9587,25400.0
2011-09-16 13:20:00,42.46,42.47,42.45,42.45,1000.0,31.9287,31.9362,31.9211,31.9211,1000.0
2011-09-16 13:30:00,42.46,42.46,42.35,42.39,3400.0,31.9287,31.9287,31.8459,31.876,3400.0
2011-09-16 13:40:00,42.39,42.41,42.38,42.39,1200.0,31.876,31.8911,31.8685,31.876,1200.0
2011-09-16 13:50:00,42.37,42.44,42.37,42.42,4700.0,31.861,31.9136,31.861,31.8986,4700.0
2011-09-16 14:00:00,42.42,42.44,42.42,42.44,3500.0,31.8986,31.9136,31.8986,31.9136,3500.0
2011-09-16 14:10:00,42.42,42.42,42.42,42.42,2200.0,31.8986,31.8986,31.8986,31.8986,2200.0
2011-09-16 14:20:00,42.41,42.43,42.38,42.42,5900.0,31.8911,31.9061,31.8685,31.8986,5900.0
2011-09-16 14:30:00,42.38,42.46,42.38,42.46,1100.0,31.8685,31.9287,31.8685,31.9287,1100.0
2011-09-16 14:40:00,42.47,42.5,42.45,42.47,1700.0,31.9362,31.9587,31.9211,31.9362,1700.0
2011-09-16 14:50:00,42.47,42.47,42.47,42.47,1400.0,31.9362,31.9362,31.9362,31.9362,1400.0
2011-09-16 15:00:00,42.46,42.46,42.44,42.44,200.0,31.9287,31.9287,31.9136,31.9136,200.0
2011-09-16 15:10:00,42.44,42.44,42.44,42.44,700.0,31.9136,31.9136,31.9136,31.9136,700.0
2011-09-16 15:20:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-09-16 15:30:00,42.45,42.45,42.42,42.42,400.0,31.9211,31.9211,31.8986,31.8986,400.0
2011-09-16 15:40:00,42.43,42.5,42.43,42.5,500.0,31.9061,31.9587,31.9061,31.9587,500.0
2011-09-16 15:50:00,42.47,42.52,42.44,42.52,17100.0,31.9362,31.9738,31.9136,31.9738,17100.0
2011-09-19 09:30:00,41.38,41.55,41.28,41.4,54100.0,31.1165,31.2444,31.0413,31.1316,54100.0
2011-09-19 09:40:00,41.38,41.42,41.24,41.25,14500.0,31.1165,31.1466,31.0113,31.0188,14500.0
2011-09-19 09:50:00,41.24,41.29,41.23,41.23,1900.0,31.0113,31.0489,31.0037,31.0037,1900.0
2011-09-19 10:00:00,41.26,41.37,41.25,41.35,5000.0,31.0263,31.109,31.0188,31.094,5000.0
2011-09-19 10:10:00,41.33,41.34,41.21,41.24,26900.0,31.0789,31.0865,30.9887,31.0113,26900.0
2011-09-19 10:20:00,41.26,41.33,41.23,41.29,8700.0,31.0263,31.0789,31.0037,31.0489,8700.0
2011-09-19 10:30:00,41.4,41.44,41.33,41.38,2200.0,31.1316,31.1617,31.0789,31.1165,2200.0
2011-09-19 10:40:00,41.37,41.37,41.32,41.33,1000.0,31.109,31.109,31.0714,31.0789,1000.0
2011-09-19 10:50:00,41.39,41.46,41.36,41.36,7900.0,31.1241,31.1767,31.1015,31.1015,7900.0
2011-09-19 11:00:00,41.43,41.47,41.42,41.42,2700.0,31.1541,31.1842,31.1466,31.1466,2700.0
2011-09-19 11:10:00,41.46,41.5,41.43,41.45,6200.0,31.1767,31.2068,31.1541,31.1692,6200.0
2011-09-19 11:20:00,41.54,41.54,41.45,41.47,5800.0,31.2368,31.2368,31.1692,31.1842,5800.0
2011-09-19 11:30:00,41.44,41.48,41.44,41.48,1300.0,31.1617,31.1917,31.1617,31.1917,1300.0
2011-09-19 11:40:00,41.51,41.63,41.5,41.61,9700.0,31.2143,31.3045,31.2068,31.2895,9700.0
2011-09-19 11:50:00,41.59,41.59,41.53,41.55,14100.0,31.2744,31.2744,31.2293,31.2444,14100.0
2011-09-19 12:00:00,41.57,41.61,41.5,41.5,26400.0,31.2594,31.2895,31.2068,31.2068,26400.0
2011-09-19 12:10:00,41.55,41.55,41.47,41.5,4400.0,31.2444,31.2444,31.1842,31.2068,4400.0
2011-09-19 12:20:00,41.47,41.47,41.43,41.44,1500.0,31.1842,31.1842,31.1541,31.1617,1500.0
2011-09-19 12:30:00,41.43,41.43,41.42,41.42,1400.0,31.1541,31.1541,31.1466,31.1466,1400.0
2011-09-19 12:40:00,41.44,41.45,41.42,41.44,1800.0,31.1617,31.1692,31.1466,31.1617,1800.0
2011-09-19 12:50:00,41.38,41.4,41.38,41.4,1600.0,31.1165,31.1316,31.1165,31.1316,1600.0
2011-09-19 13:00:00,41.38,41.41,41.38,41.41,300.0,31.1165,31.1391,31.1165,31.1391,300.0
2011-09-19 13:10:00,41.4,41.4,41.32,41.33,2300.0,31.1316,31.1316,31.0714,31.0789,2300.0
2011-09-19 13:20:00,41.34,41.39,41.34,41.39,3000.0,31.0865,31.1241,31.0865,31.1241,3000.0
2011-09-19 13:30:00,41.39,41.4,41.39,41.39,6000.0,31.1241,31.1316,31.1241,31.1241,6000.0
2011-09-19 13:40:00,41.4,41.45,41.4,41.45,6500.0,31.1316,31.1692,31.1316,31.1692,6500.0
2011-09-19 13:50:00,41.44,41.46,41.44,41.45,4500.0,31.1617,31.1767,31.1617,31.1692,4500.0
2011-09-19 14:00:00,41.46,41.54,41.42,41.52,7000.0,31.1767,31.2368,31.1466,31.2218,7000.0
2011-09-19 14:10:00,41.5,41.56,41.5,41.56,3100.0,31.2068,31.2519,31.2068,31.2519,3100.0
2011-09-19 14:20:00,41.58,41.64,41.56,41.56,12800.0,31.2669,31.312,31.2519,31.2519,12800.0
2011-09-19 14:30:00,41.57,41.57,41.54,41.54,1300.0,31.2594,31.2594,31.2368,31.2368,1300.0
2011-09-19 14:40:00,41.59,41.67,41.59,41.61,2100.0,31.2744,31.3346,31.2744,31.2895,2100.0
2011-09-19 14:50:00,41.64,41.66,41.57,41.57,1200.0,31.312,31.3271,31.2594,31.2594,1200.0
2011-09-19 15:00:00,41.51,41.58,41.51,41.52,42100.0,31.2143,31.2669,31.2143,31.2218,42100.0
2011-09-19 15:10:00,41.6,41.8,41.6,41.7,14300.0,31.282,31.4324,31.282,31.3572,14300.0
2011-09-19 15:20:00,41.78,41.87,41.78,41.83,8000.0,31.4173,31.485,31.4173,31.4549,8000.0
2011-09-19 15:30:00,41.88,42.0,41.88,41.97,18800.0,31.4925,31.5828,31.4925,31.5602,18800.0
2011-09-19 15:40:00,41.94,41.94,41.78,41.78,6600.0,31.5376,31.5376,31.4173,31.4173,6600.0
2011-09-19 15:50:00,41.86,41.86,41.73,41.76,18100.0,31.4775,31.4775,31.3797,31.4023,18100.0
2011-09-20 09:30:00,41.95,42.03,41.8,41.81,22800.0,31.5452,31.6053,31.4324,31.4399,22800.0
2011-09-20 09:40:00,41.78,41.78,41.66,41.7,3500.0,31.4173,31.4173,31.3271,31.3572,3500.0
2011-09-20 09:50:00,41.68,41.73,41.6,41.72,1800.0,31.3421,31.3797,31.282,31.3722,1800.0
2011-09-20 10:00:00,41.73,41.83,41.73,41.78,1200.0,31.3797,31.4549,31.3797,31.4173,1200.0
2011-09-20 10:10:00,41.73,41.88,41.7,41.87,2300.0,31.3797,31.4925,31.3572,31.485,2300.0
2011-09-20 10:20:00,41.91,42.01,41.88,42.01,1300.0,31.5151,31.5903,31.4925,31.5903,1300.0
2011-09-20 10:30:00,41.99,42.17,41.99,42.13,20900.0,31.5752,31.7106,31.5752,31.6805,20900.0
2011-09-20 10:40:00,42.19,42.19,42.13,42.19,2500.0,31.7256,31.7256,31.6805,31.7256,2500.0
2011-09-20 10:50:00,42.2,42.21,42.12,42.19,3700.0,31.7332,31.7407,31.673,31.7256,3700.0
2011-09-20 11:00:00,42.24,42.29,42.24,42.28,12900.0,31.7632,31.8008,31.7632,31.7933,12900.0
2011-09-20 11:10:00,42.28,42.31,42.25,42.25,7900.0,31.7933,31.8159,31.7707,31.7707,7900.0
2011-09-20 11:20:00,42.22,42.26,42.2,42.21,14400.0,31.7482,31.7783,31.7332,31.7407,14400.0
2011-09-20 11:30:00,42.29,42.29,42.18,42.18,2800.0,31.8008,31.8008,31.7181,31.7181,2800.0
2011-09-20 11:40:00,42.19,42.25,42.17,42.23,15600.0,31.7256,31.7707,31.7106,31.7557,15600.0
2011-09-20 11:50:00,42.23,42.28,42.21,42.26,3700.0,31.7557,31.7933,31.7407,31.7783,3700.0
2011-09-20 12:00:00,42.26,42.26,42.12,42.13,3700.0,31.7783,31.7783,31.673,31.6805,3700.0
2011-09-20 12:10:00,42.13,42.15,42.11,42.15,2500.0,31.6805,31.6956,31.6655,31.6956,2500.0
2011-09-20 12:20:00,42.17,42.19,42.17,42.18,4000.0,31.7106,31.7256,31.7106,31.7181,4000.0
2011-09-20 12:30:00,42.17,42.2,42.11,42.11,4100.0,31.7106,31.7332,31.6655,31.6655,4100.0
2011-09-20 12:40:00,42.11,42.14,42.07,42.14,3200.0,31.6655,31.688,31.6354,31.688,3200.0
2011-09-20 12:50:00,42.15,42.24,42.15,42.21,2000.0,31.6956,31.7632,31.6956,31.7407,2000.0
2011-09-20 13:00:00,42.22,42.24,42.21,42.21,1000.0,31.7482,31.7632,31.7407,31.7407,1000.0
2011-09-20 13:10:00,42.22,42.28,42.21,42.21,12600.0,31.7482,31.7933,31.7407,31.7407,12600.0
2011-09-20 13:20:00,42.19,42.23,42.18,42.23,500.0,31.7256,31.7557,31.7181,31.7557,500.0
2011-09-20 13:30:00,42.24,42.24,42.2,42.2,800.0,31.7632,31.7632,31.7332,31.7332,800.0
2011-09-20 13:40:00,42.14,42.16,42.11,42.14,11100.0,31.688,31.7031,31.6655,31.688,11100.0
2011-09-20 13:50:00,42.17,42.18,42.14,42.16,16800.0,31.7106,31.7181,31.688,31.7031,16800.0
2011-09-20 14:00:00,42.16,42.23,42.1,42.23,900.0,31.7031,31.7557,31.658,31.7557,900.0
2011-09-20 14:10:00,42.23,42.25,42.23,42.24,600.0,31.7557,31.7707,31.7557,31.7632,600.0
2011-09-20 14:20:00,42.24,42.24,42.2,42.23,700.0,31.7632,31.7632,31.7332,31.7557,700.0
2011-09-20 14:30:00,42.23,42.24,42.1,42.12,2000.0,31.7557,31.7632,31.658,31.673,2000.0
2011-09-20 14:40:00,42.1,42.14,42.0,42.05,18800.0,31.658,31.688,31.5828,31.6204,18800.0
2011-09-20 14:50:00,42.07,42.12,42.03,42.1,4600.0,31.6354,31.673,31.6053,31.658,4600.0
2011-09-20 15:00:00,42.12,42.12,41.91,41.93,36500.0,31.673,31.673,31.5151,31.5301,36500.0
2011-09-20 15:10:00,41.96,41.98,41.89,41.89,8300.0,31.5527,31.5677,31.5,31.5,8300.0
2011-09-20 15:20:00,41.87,41.87,41.83,41.85,9400.0,31.485,31.485,31.4549,31.47,9400.0
2011-09-20 15:30:00,41.88,41.91,41.87,41.9,2700.0,31.4925,31.5151,31.485,31.5076,2700.0
2011-09-20 15:40:00,41.88,41.88,41.72,41.74,2200.0,31.4925,31.4925,31.3722,31.3872,2200.0
2011-09-20 15:50:00,41.75,41.81,41.72,41.75,13300.0,31.3948,31.4399,31.3722,31.3948,13300.0
2011-09-21 09:30:00,41.73,41.79,41.66,41.75,24600.0,31.3797,31.4248,31.3271,31.3948,24600.0
2011-09-21 09:40:00,41.71,41.71,41.68,41.68,200.0,31.3647,31.3647,31.3421,31.3421,200.0
2011-09-21 09:50:00,41.63,41.74,41.59,41.67,5900.0,31.3045,31.3872,31.2744,31.3346,5900.0
2011-09-21 10:00:00,41.73,41.76,41.64,41.64,1800.0,31.3797,31.4023,31.312,31.312,1800.0
2011-09-21 10:10:00,41.6,41.61,41.55,41.61,5900.0,31.282,31.2895,31.2444,31.2895,5900.0
2011-09-21 10:20:00,41.6,41.65,41.56,41.56,12100.0,31.282,31.3196,31.2519,31.2519,12100.0
2011-09-21 10:30:00,41.52,41.52,41.43,41.47,41200.0,31.2218,31.2218,31.1541,31.1842,41200.0
2011-09-21 10:40:00,41.49,41.5,41.42,41.48,15000.0,31.1993,31.2068,31.1466,31.1917,15000.0
2011-09-21 10:50:00,41.34,41.38,41.34,41.38,1400.0,31.0865,31.1165,31.0865,31.1165,1400.0
2011-09-21 11:00:00,41.39,41.5,41.39,41.44,87400.0,31.1241,31.2068,31.1241,31.1617,87400.0
2011-09-21 11:10:00,41.48,41.48,41.4,41.41,3700.0,31.1917,31.1917,31.1316,31.1391,3700.0
2011-09-21 11:20:00,41.4,41.45,41.37,41.45,30100.0,31.1316,31.1692,31.109,31.1692,30100.0
2011-09-21 11:30:00,41.47,41.53,41.46,41.53,9900.0,31.1842,31.2293,31.1767,31.2293,9900.0
2011-09-21 11:40:00,41.57,41.6,41.55,41.59,7000.0,31.2594,31.282,31.2444,31.2744,7000.0
2011-09-21 11:50:00,41.56,41.56,41.52,41.53,17100.0,31.2519,31.2519,31.2218,31.2293,17100.0
2011-09-21 12:00:00,41.55,41.55,41.46,41.46,60400.0,31.2444,31.2444,31.1767,31.1767,60400.0
2011-09-21 12:10:00,41.44,41.48,41.44,41.48,5200.0,31.1617,31.1917,31.1617,31.1917,5200.0
2011-09-21 12:20:00,41.52,41.52,41.37,41.42,24400.0,31.2218,31.2218,31.109,31.1466,24400.0
2011-09-21 12:30:00,41.4,41.51,41.4,41.51,1200.0,31.1316,31.2143,31.1316,31.2143,1200.0
2011-09-21 12:40:00,41.46,41.46,41.46,41.46,100.0,31.1767,31.1767,31.1767,31.1767,100.0
2011-09-21 12:50:00,41.37,41.4,41.37,41.37,8100.0,31.109,31.1316,31.109,31.109,8100.0
2011-09-21 13:00:00,41.42,41.42,41.42,41.42,500.0,31.1466,31.1466,31.1466,31.1466,500.0
2011-09-21 13:10:00,41.48,41.53,41.44,41.44,300.0,31.1917,31.2293,31.1617,31.1617,300.0
2011-09-21 13:20:00,41.5,41.55,41.5,41.51,65900.0,31.2068,31.2444,31.2068,31.2143,65900.0
2011-09-21 13:30:00,41.59,41.59,41.52,41.52,1700.0,31.2744,31.2744,31.2218,31.2218,1700.0
2011-09-21 13:40:00,41.53,41.57,41.53,41.54,3800.0,31.2293,31.2594,31.2293,31.2368,3800.0
2011-09-21 13:50:00,41.51,41.51,41.5,41.5,4800.0,31.2143,31.2143,31.2068,31.2068,4800.0
2011-09-21 14:00:00,41.5,41.5,41.5,41.5,0.0,31.2068,31.2068,31.2068,31.2068,0.0
2011-09-21 14:10:00,41.54,41.57,41.54,41.56,300.0,31.2368,31.2594,31.2368,31.2519,300.0
2011-09-21 14:20:00,41.62,41.72,41.23,41.45,39700.0,31.297,31.3722,31.0037,31.1692,39700.0
2011-09-21 14:30:00,41.5,41.51,41.0,41.07,13000.0,31.2068,31.2143,30.8308,30.8834,13000.0
2011-09-21 14:40:00,41.14,41.14,41.05,41.05,6700.0,30.9361,30.9361,30.8684,30.8684,6700.0
2011-09-21 14:50:00,41.18,41.22,41.13,41.15,20100.0,30.9661,30.9962,30.9285,30.9436,20100.0
2011-09-21 15:00:00,41.1,41.22,41.05,41.17,30900.0,30.906,30.9962,30.8684,30.9586,30900.0
2011-09-21 15:10:00,41.28,41.36,41.16,41.16,120100.0,31.0413,31.1015,30.9511,30.9511,120100.0
2011-09-21 15:20:00,41.27,41.32,41.1,41.12,58400.0,31.0338,31.0714,30.906,30.921,58400.0
2011-09-21 15:30:00,41.13,41.13,40.8,40.8,204700.0,30.9285,30.9285,30.6804,30.6804,204700.0
2011-09-21 15:40:00,40.84,40.84,40.75,40.75,4600.0,30.7105,30.7105,30.6428,30.6428,4600.0
2011-09-21 15:50:00,40.74,40.74,40.5,40.51,37800.0,30.6353,30.6353,30.4548,30.4623,37800.0
2011-09-22 09:30:00,39.21,39.27,39.05,39.27,45000.0,29.4848,29.5299,29.3644,29.5299,45000.0
2011-09-22 09:40:00,39.29,39.31,39.01,39.01,21000.0,29.5449,29.56,29.3344,29.3344,21000.0
2011-09-22 09:50:00,39.02,39.05,38.86,38.87,34700.0,29.3419,29.3644,29.2216,29.2291,34700.0
2011-09-22 10:00:00,38.87,39.1,38.85,39.08,348100.0,29.2291,29.402,29.214,29.387,348100.0
2011-09-22 10:10:00,39.1,39.14,38.99,39.14,98700.0,29.402,29.4321,29.3193,29.4321,98700.0
2011-09-22 10:20:00,39.15,39.27,39.08,39.11,52800.0,29.4396,29.5299,29.387,29.4096,52800.0
2011-09-22 10:30:00,39.12,39.25,39.08,39.12,26000.0,29.4171,29.5148,29.387,29.4171,26000.0
2011-09-22 10:40:00,39.11,39.26,39.1,39.22,42300.0,29.4096,29.5224,29.402,29.4923,42300.0
2011-09-22 10:50:00,39.17,39.17,39.0,39.02,32400.0,29.4547,29.4547,29.3268,29.3419,32400.0
2011-09-22 11:00:00,39.03,39.06,38.97,38.98,28500.0,29.3494,29.372,29.3043,29.3118,28500.0
2011-09-22 11:10:00,38.96,39.02,38.89,38.96,8400.0,29.2968,29.3419,29.2441,29.2968,8400.0
2011-09-22 11:20:00,38.95,39.0,38.9,38.93,25200.0,29.2892,29.3268,29.2516,29.2742,25200.0
2011-09-22 11:30:00,38.93,39.05,38.93,39.02,21800.0,29.2742,29.3644,29.2742,29.3419,21800.0
2011-09-22 11:40:00,39.01,39.01,38.93,38.95,27600.0,29.3344,29.3344,29.2742,29.2892,27600.0
2011-09-22 11:50:00,38.94,38.94,38.85,38.85,48900.0,29.2817,29.2817,29.214,29.214,48900.0
2011-09-22 12:00:00,38.85,38.86,38.74,38.77,66600.0,29.214,29.2216,29.1313,29.1539,66600.0
2011-09-22 12:10:00,38.75,38.8,38.69,38.77,66500.0,29.1389,29.1765,29.0937,29.1539,66500.0
2011-09-22 12:20:00,38.73,38.84,38.69,38.8,22300.0,29.1238,29.2065,29.0937,29.1765,22300.0
2011-09-22 12:30:00,38.8,38.91,38.8,38.87,11000.0,29.1765,29.2592,29.1765,29.2291,11000.0
2011-09-22 12:40:00,38.9,38.98,38.9,38.98,35200.0,29.2516,29.3118,29.2516,29.3118,35200.0
2011-09-22 12:50:00,39.01,39.05,38.99,39.04,23400.0,29.3344,29.3644,29.3193,29.3569,23400.0
2011-09-22 13:00:00,38.98,39.02,38.88,38.88,38000.0,29.3118,29.3419,29.2366,29.2366,38000.0
2011-09-22 13:10:00,38.88,38.9,38.84,38.87,23800.0,29.2366,29.2516,29.2065,29.2291,23800.0
2011-09-22 13:20:00,38.86,38.86,38.72,38.83,25200.0,29.2216,29.2216,29.1163,29.199,25200.0
2011-09-22 13:30:00,38.77,38.82,38.69,38.73,20400.0,29.1539,29.1915,29.0937,29.1238,20400.0
2011-09-22 13:40:00,38.75,38.81,38.66,38.72,17200.0,29.1389,29.184,29.0712,29.1163,17200.0
2011-09-22 13:50:00,38.72,38.72,38.5,38.5,24100.0,29.1163,29.1163,28.9509,28.9509,24100.0
2011-09-22 14:00:00,38.51,38.6,38.44,38.59,37300.0,28.9584,29.0261,28.9057,29.0185,37300.0
2011-09-22 14:10:00,38.56,38.58,38.48,38.51,104800.0,28.996,29.011,28.9358,28.9584,104800.0
2011-09-22 14:20:00,38.52,39.0,38.52,38.82,41900.0,28.9659,29.3268,28.9659,29.1915,41900.0
2011-09-22 14:30:00,38.84,38.84,38.59,38.63,24600.0,29.2065,29.2065,29.0185,29.0486,24600.0
2011-09-22 14:40:00,38.61,38.83,38.61,38.73,17700.0,29.0336,29.199,29.0336,29.1238,17700.0
2011-09-22 14:50:00,38.74,38.74,38.6,38.6,8700.0,29.1313,29.1313,29.0261,29.0261,8700.0
2011-09-22 15:00:00,38.55,38.6,38.46,38.6,36200.0,28.9885,29.0261,28.9208,29.0261,36200.0
2011-09-22 15:10:00,38.61,38.65,38.54,38.59,78000.0,29.0336,29.0637,28.9809,29.0185,78000.0
2011-09-22 15:20:00,38.52,38.52,38.37,38.52,22100.0,28.9659,28.9659,28.8531,28.9659,22100.0
2011-09-22 15:30:00,38.53,38.68,38.46,38.67,18100.0,28.9734,29.0862,28.9208,29.0787,18100.0
2011-09-22 15:40:00,38.74,38.95,38.61,38.91,35700.0,29.1313,29.2892,29.0336,29.2592,35700.0
2011-09-22 15:50:00,38.91,38.97,38.74,38.84,113000.0,29.2592,29.3043,29.1313,29.2065,113000.0
2011-09-23 09:30:00,38.72,38.83,38.54,38.75,48600.0,29.1163,29.199,28.9809,29.1389,48600.0
2011-09-23 09:40:00,38.72,38.94,38.67,38.9,13600.0,29.1163,29.2817,29.0787,29.2516,13600.0
2011-09-23 09:50:00,38.87,39.09,38.81,38.98,9900.0,29.2291,29.3945,29.184,29.3118,9900.0
2011-09-23 10:00:00,39.0,39.02,38.84,38.93,3700.0,29.3268,29.3419,29.2065,29.2742,3700.0
2011-09-23 10:10:00,38.94,38.94,38.71,38.71,79300.0,29.2817,29.2817,29.1088,29.1088,79300.0
2011-09-23 10:20:00,38.74,38.81,38.65,38.81,204400.0,29.1313,29.184,29.0637,29.184,204400.0
2011-09-23 10:30:00,38.88,38.93,38.88,38.93,1400.0,29.2366,29.2742,29.2366,29.2742,1400.0
2011-09-23 10:40:00,38.82,39.02,38.82,39.02,1300.0,29.1915,29.3419,29.1915,29.3419,1300.0
2011-09-23 10:50:00,39.09,39.11,39.06,39.07,2600.0,29.3945,29.4096,29.372,29.3795,2600.0
2011-09-23 11:00:00,39.05,39.17,38.99,39.17,1600.0,29.3644,29.4547,29.3193,29.4547,1600.0
2011-09-23 11:10:00,39.2,39.23,39.14,39.16,1100.0,29.4772,29.4998,29.4321,29.4472,1100.0
2011-09-23 11:20:00,39.28,39.3,39.16,39.24,10100.0,29.5374,29.5524,29.4472,29.5073,10100.0
2011-09-23 11:30:00,39.21,39.23,39.07,39.09,9000.0,29.4848,29.4998,29.3795,29.3945,9000.0
2011-09-23 11:40:00,39.09,39.12,39.04,39.09,31500.0,29.3945,29.4171,29.3569,29.3945,31500.0
2011-09-23 11:50:00,39.02,39.09,38.99,39.09,3100.0,29.3419,29.3945,29.3193,29.3945,3100.0
2011-09-23 12:00:00,39.09,39.15,39.03,39.14,36800.0,29.3945,29.4396,29.3494,29.4321,36800.0
2011-09-23 12:10:00,39.15,39.16,39.07,39.16,3700.0,29.4396,29.4472,29.3795,29.4472,3700.0
2011-09-23 12:20:00,39.08,39.1,39.07,39.08,1500.0,29.387,29.402,29.3795,29.387,1500.0
2011-09-23 12:30:00,39.01,39.07,39.01,39.04,2100.0,29.3344,29.3795,29.3344,29.3569,2100.0
2011-09-23 12:40:00,38.87,39.08,38.87,39.08,5600.0,29.2291,29.387,29.2291,29.387,5600.0
2011-09-23 12:50:00,39.0,39.1,38.94,38.94,6600.0,29.3268,29.402,29.2817,29.2817,6600.0
2011-09-23 13:00:00,38.92,38.97,38.83,38.85,4400.0,29.2667,29.3043,29.199,29.214,4400.0
2011-09-23 13:10:00,38.86,38.98,38.86,38.94,22500.0,29.2216,29.3118,29.2216,29.2817,22500.0
2011-09-23 13:20:00,38.91,38.98,38.91,38.93,2000.0,29.2592,29.3118,29.2592,29.2742,2000.0
2011-09-23 13:30:00,38.93,39.08,38.93,39.03,14100.0,29.2742,29.387,29.2742,29.3494,14100.0
2011-09-23 13:40:00,39.03,39.19,39.03,39.17,1000.0,29.3494,29.4697,29.3494,29.4547,1000.0
2011-09-23 13:50:00,39.23,39.28,39.16,39.24,4900.0,29.4998,29.5374,29.4472,29.5073,4900.0
2011-09-23 14:00:00,39.26,39.3,39.2,39.21,9500.0,29.5224,29.5524,29.4772,29.4848,9500.0
2011-09-23 14:10:00,39.15,39.16,39.1,39.11,6800.0,29.4396,29.4472,29.402,29.4096,6800.0
2011-09-23 14:20:00,39.12,39.12,39.0,39.01,18400.0,29.4171,29.4171,29.3268,29.3344,18400.0
2011-09-23 14:30:00,39.02,39.07,39.02,39.06,5700.0,29.3419,29.3795,29.3419,29.372,5700.0
2011-09-23 14:40:00,39.06,39.07,38.96,39.0,1500.0,29.372,29.3795,29.2968,29.3268,1500.0
2011-09-23 14:50:00,38.96,39.03,38.96,38.97,700.0,29.2968,29.3494,29.2968,29.3043,700.0
2011-09-23 15:00:00,38.96,39.05,38.94,39.01,8100.0,29.2968,29.3644,29.2817,29.3344,8100.0
2011-09-23 15:10:00,38.99,39.16,38.99,39.09,31600.0,29.3193,29.4472,29.3193,29.3945,31600.0
2011-09-23 15:20:00,39.1,39.17,39.08,39.17,3200.0,29.402,29.4547,29.387,29.4547,3200.0
2011-09-23 15:30:00,39.23,39.24,39.12,39.2,2600.0,29.4998,29.5073,29.4171,29.4772,2600.0
2011-09-23 15:40:00,39.23,39.23,39.09,39.09,2600.0,29.4998,29.4998,29.3945,29.3945,2600.0
2011-09-23 15:50:00,39.11,39.21,39.05,39.18,22100.0,29.4096,29.4848,29.3644,29.4622,22100.0
2011-09-26 09:30:00,39.39,39.48,39.34,39.34,4300.0,29.6201,29.6878,29.5825,29.5825,4300.0
2011-09-26 09:40:00,39.31,39.43,39.27,39.43,7800.0,29.56,29.6502,29.5299,29.6502,7800.0
2011-09-26 09:50:00,39.34,39.34,39.2,39.2,2200.0,29.5825,29.5825,29.4772,29.4772,2200.0
2011-09-26 10:00:00,39.1,39.1,39.0,39.0,1200.0,29.402,29.402,29.3268,29.3268,1200.0
2011-09-26 10:10:00,38.9,38.91,38.9,38.91,500.0,29.2516,29.2592,29.2516,29.2592,500.0
2011-09-26 10:20:00,38.94,39.15,38.94,39.15,8900.0,29.2817,29.4396,29.2817,29.4396,8900.0
2011-09-26 10:30:00,39.04,39.09,38.92,38.93,2200.0,29.3569,29.3945,29.2667,29.2742,2200.0
2011-09-26 10:40:00,38.89,39.13,38.89,39.04,2700.0,29.2441,29.4246,29.2441,29.3569,2700.0
2011-09-26 10:50:00,39.03,39.23,39.03,39.2,8000.0,29.3494,29.4998,29.3494,29.4772,8000.0
2011-09-26 11:00:00,39.22,39.27,39.22,39.26,700.0,29.4923,29.5299,29.4923,29.5224,700.0
2011-09-26 11:10:00,39.31,39.38,39.25,39.38,2100.0,29.56,29.6126,29.5148,29.6126,2100.0
2011-09-26 11:20:00,39.43,39.48,39.42,39.46,2900.0,29.6502,29.6878,29.6427,29.6728,2900.0
2011-09-26 11:30:00,39.38,39.46,39.38,39.44,1200.0,29.6126,29.6728,29.6126,29.6577,1200.0
2011-09-26 11:40:00,39.52,39.58,39.52,39.56,500.0,29.7179,29.763,29.7179,29.7479,500.0
2011-09-26 11:50:00,39.55,39.57,39.47,39.54,20100.0,29.7404,29.7555,29.6803,29.7329,20100.0
2011-09-26 12:00:00,39.53,39.53,39.47,39.47,2600.0,29.7254,29.7254,29.6803,29.6803,2600.0
2011-09-26 12:10:00,39.44,39.44,39.37,39.41,4300.0,29.6577,29.6577,29.6051,29.6352,4300.0
2011-09-26 12:20:00,39.43,39.5,39.41,39.46,15900.0,29.6502,29.7028,29.6352,29.6728,15900.0
2011-09-26 12:30:00,39.47,39.49,39.44,39.44,2900.0,29.6803,29.6953,29.6577,29.6577,2900.0
2011-09-26 12:40:00,39.43,39.47,39.26,39.26,3800.0,29.6502,29.6803,29.5224,29.5224,3800.0
2011-09-26 12:50:00,39.26,39.32,39.25,39.32,4700.0,29.5224,29.5675,29.5148,29.5675,4700.0
2011-09-26 13:00:00,39.28,39.28,39.16,39.22,4900.0,29.5374,29.5374,29.4472,29.4923,4900.0
2011-09-26 13:10:00,39.19,39.19,39.12,39.14,4600.0,29.4697,29.4697,29.4171,29.4321,4600.0
2011-09-26 13:20:00,39.18,39.28,39.17,39.25,58400.0,29.4622,29.5374,29.4547,29.5148,58400.0
2011-09-26 13:30:00,39.2,39.29,39.14,39.17,16000.0,29.4772,29.5449,29.4321,29.4547,16000.0
2011-09-26 13:40:00,39.24,39.26,39.17,39.22,15900.0,29.5073,29.5224,29.4547,29.4923,15900.0
2011-09-26 13:50:00,39.23,39.3,39.19,39.29,10000.0,29.4998,29.5524,29.4697,29.5449,10000.0
2011-09-26 14:00:00,39.29,39.48,39.29,39.39,9500.0,29.5449,29.6878,29.5449,29.6201,9500.0
2011-09-26 14:10:00,39.38,39.42,39.34,39.38,9200.0,29.6126,29.6427,29.5825,29.6126,9200.0
2011-09-26 14:20:00,39.38,39.45,39.35,39.38,11500.0,29.6126,29.6652,29.59,29.6126,11500.0
2011-09-26 14:30:00,39.41,39.51,39.39,39.49,17400.0,29.6352,29.7103,29.6201,29.6953,17400.0
2011-09-26 14:40:00,39.5,39.55,39.49,39.49,22000.0,29.7028,29.7404,29.6953,29.6953,22000.0
2011-09-26 14:50:00,39.49,39.55,39.45,39.55,23400.0,29.6953,29.7404,29.6652,29.7404,23400.0
2011-09-26 15:00:00,39.57,39.67,39.57,39.61,6200.0,29.7555,29.8307,29.7555,29.7855,6200.0
2011-09-26 15:10:00,39.65,39.76,39.65,39.76,8900.0,29.8156,29.8983,29.8156,29.8983,8900.0
2011-09-26 15:20:00,39.74,39.79,39.71,39.78,7400.0,29.8833,29.9209,29.8607,29.9134,7400.0
2011-09-26 15:30:00,39.76,39.85,39.74,39.85,3900.0,29.8983,29.966,29.8833,29.966,3900.0
2011-09-26 15:40:00,39.86,39.93,39.79,39.93,5300.0,29.9735,30.0262,29.9209,30.0262,5300.0
2011-09-26 15:50:00,39.9,40.05,39.88,40.02,56100.0,30.0036,30.1164,29.9886,30.0939,56100.0
2011-09-27 09:30:00,41.12,41.12,40.96,41.06,19700.0,30.921,30.921,30.8007,30.8759,19700.0
2011-09-27 09:40:00,41.05,41.05,40.9,40.94,14000.0,30.8684,30.8684,30.7556,30.7857,14000.0
2011-09-27 09:50:00,41.07,41.16,41.07,41.13,3100.0,30.8834,30.9511,30.8834,30.9285,3100.0
2011-09-27 10:00:00,41.17,41.17,40.99,41.1,3200.0,30.9586,30.9586,30.8233,30.906,3200.0
2011-09-27 10:10:00,41.1,41.1,40.95,40.95,13100.0,30.906,30.906,30.7932,30.7932,13100.0
2011-09-27 10:20:00,40.98,41.12,40.98,41.11,3200.0,30.8157,30.921,30.8157,30.9135,3200.0
2011-09-27 10:30:00,41.11,41.15,41.05,41.05,70000.0,30.9135,30.9436,30.8684,30.8684,70000.0
2011-09-27 10:40:00,41.05,41.16,41.05,41.16,12900.0,30.8684,30.9511,30.8684,30.9511,12900.0
2011-09-27 10:50:00,41.16,41.16,41.16,41.16,0.0,30.9511,30.9511,30.9511,30.9511,0.0
2011-09-27 11:00:00,41.29,41.3,41.25,41.28,11400.0,31.0489,31.0564,31.0188,31.0413,11400.0
2011-09-27 11:10:00,41.3,41.3,41.25,41.27,9000.0,31.0564,31.0564,31.0188,31.0338,9000.0
2011-09-27 11:20:00,41.29,41.29,41.2,41.23,4800.0,31.0489,31.0489,30.9812,31.0037,4800.0
2011-09-27 11:30:00,41.21,41.31,41.21,41.3,12900.0,30.9887,31.0639,30.9887,31.0564,12900.0
2011-09-27 11:40:00,41.29,41.29,41.18,41.18,39400.0,31.0489,31.0489,30.9661,30.9661,39400.0
2011-09-27 11:50:00,41.19,41.26,41.19,41.26,8600.0,30.9737,31.0263,30.9737,31.0263,8600.0
2011-09-27 12:00:00,41.23,41.31,41.23,41.31,4300.0,31.0037,31.0639,31.0037,31.0639,4300.0
2011-09-27 12:10:00,41.33,41.37,41.33,41.35,6000.0,31.0789,31.109,31.0789,31.094,6000.0
2011-09-27 12:20:00,41.35,41.36,41.31,41.31,7600.0,31.094,31.1015,31.0639,31.0639,7600.0
2011-09-27 12:30:00,41.29,41.29,41.21,41.23,11400.0,31.0489,31.0489,30.9887,31.0037,11400.0
2011-09-27 12:40:00,41.2,41.23,41.15,41.23,3000.0,30.9812,31.0037,30.9436,31.0037,3000.0
2011-09-27 12:50:00,41.23,41.25,41.23,41.24,4600.0,31.0037,31.0188,31.0037,31.0113,4600.0
2011-09-27 13:00:00,41.24,41.25,41.19,41.25,15300.0,31.0113,31.0188,30.9737,31.0188,15300.0
2011-09-27 13:10:00,41.25,41.28,41.25,41.28,9400.0,31.0188,31.0413,31.0188,31.0413,9400.0
2011-09-27 13:20:00,41.28,41.3,41.26,41.27,4200.0,31.0413,31.0564,31.0263,31.0338,4200.0
2011-09-27 13:30:00,41.28,41.3,41.24,41.29,6700.0,31.0413,31.0564,31.0113,31.0489,6700.0
2011-09-27 13:40:00,41.34,41.39,41.31,41.37,7700.0,31.0865,31.1241,31.0639,31.109,7700.0
2011-09-27 13:50:00,41.37,41.43,41.37,41.38,8300.0,31.109,31.1541,31.109,31.1165,8300.0
2011-09-27 14:00:00,41.41,41.44,41.4,41.41,19700.0,31.1391,31.1617,31.1316,31.1391,19700.0
2011-09-27 14:10:00,41.48,41.52,41.48,41.5,8800.0,31.1917,31.2218,31.1917,31.2068,8800.0
2011-09-27 14:20:00,41.48,41.49,41.42,41.43,4700.0,31.1917,31.1993,31.1466,31.1541,4700.0
2011-09-27 14:30:00,41.43,41.45,41.43,41.45,4400.0,31.1541,31.1692,31.1541,31.1692,4400.0
2011-09-27 14:40:00,41.43,41.44,41.34,41.34,15000.0,31.1541,31.1617,31.0865,31.0865,15000.0
2011-09-27 14:50:00,41.39,41.39,41.32,41.32,3900.0,31.1241,31.1241,31.0714,31.0714,3900.0
2011-09-27 15:00:00,41.33,41.33,41.14,41.17,11900.0,31.0789,31.0789,30.9361,30.9586,11900.0
2011-09-27 15:10:00,41.18,41.18,41.07,41.14,132100.0,30.9661,30.9661,30.8834,30.9361,132100.0
2011-09-27 15:20:00,41.14,41.14,40.91,40.93,7800.0,30.9361,30.9361,30.7631,30.7781,7800.0
2011-09-27 15:30:00,40.94,41.02,40.94,40.95,7700.0,30.7857,30.8458,30.7857,30.7932,7700.0
2011-09-27 15:40:00,40.91,40.92,40.67,40.72,48800.0,30.7631,30.7706,30.5826,30.6202,48800.0
2011-09-27 15:50:00,40.7,40.82,40.56,40.82,33400.0,30.6052,30.6954,30.4999,30.6954,33400.0
2011-09-28 09:30:00,40.96,41.01,40.85,40.92,18500.0,30.8007,30.8383,30.718,30.7706,18500.0
2011-09-28 09:40:00,40.91,41.05,40.89,41.05,1500.0,30.7631,30.8684,30.7481,30.8684,1500.0
2011-09-28 09:50:00,41.1,41.1,41.07,41.1,700.0,30.906,30.906,30.8834,30.906,700.0
2011-09-28 10:00:00,41.03,41.03,40.9,40.92,8900.0,30.8533,30.8533,30.7556,30.7706,8900.0
2011-09-28 10:10:00,40.94,40.94,40.76,40.78,6100.0,30.7857,30.7857,30.6503,30.6654,6100.0
2011-09-28 10:20:00,40.69,40.72,40.63,40.69,3600.0,30.5977,30.6202,30.5526,30.5977,3600.0
2011-09-28 10:30:00,40.74,40.74,40.55,40.55,6000.0,30.6353,30.6353,30.4924,30.4924,6000.0
2011-09-28 10:40:00,40.53,40.65,40.53,40.65,14800.0,30.4774,30.5676,30.4774,30.5676,14800.0
2011-09-28 10:50:00,40.75,40.77,40.71,40.71,7500.0,30.6428,30.6578,30.6127,30.6127,7500.0
2011-09-28 11:00:00,40.72,40.72,40.6,40.65,8400.0,30.6202,30.6202,30.53,30.5676,8400.0
2011-09-28 11:10:00,40.65,40.73,40.6,40.7,8900.0,30.5676,30.6278,30.53,30.6052,8900.0
2011-09-28 11:20:00,40.68,40.75,40.66,40.73,38600.0,30.5902,30.6428,30.5751,30.6278,38600.0
2011-09-28 11:30:00,40.72,40.82,40.68,40.82,7300.0,30.6202,30.6954,30.5902,30.6954,7300.0
2011-09-28 11:40:00,40.81,40.86,40.79,40.85,237000.0,30.6879,30.7255,30.6729,30.718,237000.0
2011-09-28 11:50:00,40.85,40.85,40.85,40.85,0.0,30.718,30.718,30.718,30.718,0.0
2011-09-28 12:00:00,40.85,40.85,40.71,40.71,13300.0,30.718,30.718,30.6127,30.6127,13300.0
2011-09-28 12:10:00,40.73,40.73,40.7,40.7,400.0,30.6278,30.6278,30.6052,30.6052,400.0
2011-09-28 12:20:00,40.69,40.81,40.69,40.81,400.0,30.5977,30.6879,30.5977,30.6879,400.0
2011-09-28 12:30:00,40.7,40.7,40.7,40.7,100.0,30.6052,30.6052,30.6052,30.6052,100.0
2011-09-28 12:40:00,40.7,40.7,40.7,40.7,0.0,30.6052,30.6052,30.6052,30.6052,0.0
2011-09-28 12:50:00,40.67,40.67,40.67,40.67,100.0,30.5826,30.5826,30.5826,30.5826,100.0
2011-09-28 13:00:00,40.67,40.75,40.67,40.69,2200.0,30.5826,30.6428,30.5826,30.5977,2200.0
2011-09-28 13:10:00,40.65,40.65,40.62,40.65,2400.0,30.5676,30.5676,30.545,30.5676,2400.0
2011-09-28 13:20:00,40.53,40.53,40.51,40.51,5400.0,30.4774,30.4774,30.4623,30.4623,5400.0
2011-09-28 13:30:00,40.42,40.42,40.39,40.4,600.0,30.3946,30.3946,30.3721,30.3796,600.0
2011-09-28 13:40:00,40.41,40.42,40.38,40.38,400.0,30.3871,30.3946,30.3646,30.3646,400.0
2011-09-28 13:50:00,40.34,40.37,40.26,40.27,2500.0,30.3345,30.357,30.2743,30.2818,2500.0
2011-09-28 14:00:00,40.27,40.27,40.27,40.27,0.0,30.2818,30.2818,30.2818,30.2818,0.0
2011-09-28 14:10:00,40.28,40.32,40.24,40.32,900.0,30.2894,30.3194,30.2593,30.3194,900.0
2011-09-28 14:20:00,40.31,40.35,40.29,40.29,6700.0,30.3119,30.342,30.2969,30.2969,6700.0
2011-09-28 14:30:00,40.24,40.34,40.24,40.34,6700.0,30.2593,30.3345,30.2593,30.3345,6700.0
2011-09-28 14:40:00,40.34,40.37,40.32,40.34,4000.0,30.3345,30.357,30.3194,30.3345,4000.0
2011-09-28 14:50:00,40.3,40.36,40.28,40.34,7200.0,30.3044,30.3495,30.2894,30.3345,7200.0
2011-09-28 15:00:00,40.31,40.52,40.31,40.47,102400.0,30.3119,30.4698,30.3119,30.4322,102400.0
2011-09-28 15:10:00,40.47,40.51,40.47,40.5,7200.0,30.4322,30.4623,30.4322,30.4548,7200.0
2011-09-28 15:20:00,40.33,40.39,40.32,40.32,1100.0,30.327,30.3721,30.3194,30.3194,1100.0
2011-09-28 15:30:00,40.28,40.28,40.11,40.15,8400.0,30.2894,30.2894,30.1615,30.1916,8400.0
2011-09-28 15:40:00,40.14,40.19,39.94,40.02,19000.0,30.1841,30.2217,30.0337,30.0939,19000.0
2011-09-28 15:50:00,40.01,40.03,39.92,39.97,26300.0,30.0863,30.1014,30.0187,30.0563,26300.0
2011-09-29 09:30:00,40.94,40.94,40.76,40.84,24900.0,30.7857,30.7857,30.6503,30.7105,24900.0
2011-09-29 09:40:00,40.84,41.01,40.83,41.01,2400.0,30.7105,30.8383,30.703,30.8383,2400.0
2011-09-29 09:50:00,40.98,40.99,40.88,40.91,3400.0,30.8157,30.8233,30.7405,30.7631,3400.0
2011-09-29 10:00:00,40.91,40.93,40.77,40.78,13400.0,30.7631,30.7781,30.6578,30.6654,13400.0
2011-09-29 10:10:00,40.78,40.86,40.71,40.77,13600.0,30.6654,30.7255,30.6127,30.6578,13600.0
2011-09-29 10:20:00,40.74,40.78,40.56,40.57,15300.0,30.6353,30.6654,30.4999,30.5074,15300.0
2011-09-29 10:30:00,40.53,40.61,40.51,40.56,12000.0,30.4774,30.5375,30.4623,30.4999,12000.0
2011-09-29 10:40:00,40.52,40.54,40.37,40.41,8600.0,30.4698,30.4849,30.357,30.3871,8600.0
2011-09-29 10:50:00,40.38,40.48,40.38,40.47,4900.0,30.3646,30.4398,30.3646,30.4322,4900.0
2011-09-29 11:00:00,40.52,40.57,40.52,40.56,3000.0,30.4698,30.5074,30.4698,30.4999,3000.0
2011-09-29 11:10:00,40.51,40.53,40.45,40.5,4700.0,30.4623,30.4774,30.4172,30.4548,4700.0
2011-09-29 11:20:00,40.45,40.59,40.45,40.59,2000.0,30.4172,30.5225,30.4172,30.5225,2000.0
2011-09-29 11:30:00,40.59,40.62,40.59,40.62,200.0,30.5225,30.545,30.5225,30.545,200.0
2011-09-29 11:40:00,40.6,40.7,40.6,40.7,1900.0,30.53,30.6052,30.53,30.6052,1900.0
2011-09-29 11:50:00,40.7,40.7,40.61,40.63,6800.0,30.6052,30.6052,30.5375,30.5526,6800.0
2011-09-29 12:00:00,40.63,40.68,40.55,40.58,11200.0,30.5526,30.5902,30.4924,30.515,11200.0
2011-09-29 12:10:00,40.55,40.59,40.53,40.53,8400.0,30.4924,30.5225,30.4774,30.4774,8400.0
2011-09-29 12:20:00,40.53,40.64,40.52,40.59,12100.0,30.4774,30.5601,30.4698,30.5225,12100.0
2011-09-29 12:30:00,40.54,40.54,40.39,40.39,1700.0,30.4849,30.4849,30.3721,30.3721,1700.0
2011-09-29 12:40:00,40.39,40.41,40.37,40.41,300.0,30.3721,30.3871,30.357,30.3871,300.0
2011-09-29 12:50:00,40.48,40.53,40.46,40.46,18400.0,30.4398,30.4774,30.4247,30.4247,18400.0
2011-09-29 13:00:00,40.44,40.53,40.44,40.5,6000.0,30.4097,30.4774,30.4097,30.4548,6000.0
2011-09-29 13:10:00,40.52,40.55,40.5,40.51,10900.0,30.4698,30.4924,30.4548,30.4623,10900.0
2011-09-29 13:20:00,40.5,40.5,40.37,40.37,6600.0,30.4548,30.4548,30.357,30.357,6600.0
2011-09-29 13:30:00,40.33,40.33,40.19,40.19,11800.0,30.327,30.327,30.2217,30.2217,11800.0
2011-09-29 13:40:00,40.22,40.22,40.14,40.21,4500.0,30.2442,30.2442,30.1841,30.2367,4500.0
2011-09-29 13:50:00,40.19,40.3,40.19,40.27,900.0,30.2217,30.3044,30.2217,30.2818,900.0
2011-09-29 14:00:00,40.26,40.28,40.02,40.06,5600.0,30.2743,30.2894,30.0939,30.1239,5600.0
2011-09-29 14:10:00,40.01,40.01,39.88,39.98,12900.0,30.0863,30.0863,29.9886,30.0638,12900.0
2011-09-29 14:20:00,39.97,40.11,39.94,40.09,1700.0,30.0563,30.1615,30.0337,30.1465,1700.0
2011-09-29 14:30:00,40.02,40.16,39.99,40.13,3200.0,30.0939,30.1991,30.0713,30.1766,3200.0
2011-09-29 14:40:00,40.12,40.16,39.9,39.9,8900.0,30.1691,30.1991,30.0036,30.0036,8900.0
2011-09-29 14:50:00,39.92,40.05,39.92,40.05,1300.0,30.0187,30.1164,30.0187,30.1164,1300.0
2011-09-29 15:00:00,39.89,39.93,39.84,39.93,6000.0,29.9961,30.0262,29.9585,30.0262,6000.0
2011-09-29 15:10:00,39.97,40.01,39.89,39.89,5500.0,30.0563,30.0863,29.9961,29.9961,5500.0
2011-09-29 15:20:00,39.99,40.07,39.99,40.07,1300.0,30.0713,30.1315,30.0713,30.1315,1300.0
2011-09-29 15:30:00,40.11,40.31,40.1,40.31,10900.0,30.1615,30.3119,30.154,30.3119,10900.0
2011-09-29 15:40:00,40.28,40.41,40.26,40.31,2100.0,30.2894,30.3871,30.2743,30.3119,2100.0
2011-09-29 15:50:00,40.35,40.52,40.3,40.52,6000.0,30.342,30.4698,30.3044,30.4698,6000.0
2011-09-30 09:30:00,39.77,39.81,39.52,39.56,52800.0,29.9059,29.9359,29.7179,29.7479,52800.0
2011-09-30 09:40:00,39.56,39.8,39.52,39.56,51300.0,29.7479,29.9284,29.7179,29.7479,51300.0
2011-09-30 09:50:00,39.58,39.72,39.51,39.56,52400.0,29.763,29.8683,29.7103,29.7479,52400.0
2011-09-30 10:00:00,39.64,39.82,39.63,39.76,39400.0,29.8081,29.9435,29.8006,29.8983,39400.0
2011-09-30 10:10:00,39.76,39.89,39.66,39.89,54000.0,29.8983,29.9961,29.8231,29.9961,54000.0
2011-09-30 10:20:00,39.88,39.93,39.79,39.8,39100.0,29.9886,30.0262,29.9209,29.9284,39100.0
2011-09-30 10:30:00,39.8,39.84,39.65,39.69,34000.0,29.9284,29.9585,29.8156,29.8457,34000.0
2011-09-30 10:40:00,39.68,39.72,39.58,39.6,34500.0,29.8382,29.8683,29.763,29.778,34500.0
2011-09-30 10:50:00,39.6,39.71,39.55,39.57,35800.0,29.778,29.8607,29.7404,29.7555,35800.0
2011-09-30 11:00:00,39.58,39.72,39.58,39.7,15800.0,29.763,29.8683,29.763,29.8532,15800.0
2011-09-30 11:10:00,39.71,39.78,39.69,39.74,40500.0,29.8607,29.9134,29.8457,29.8833,40500.0
2011-09-30 11:20:00,39.75,39.85,39.7,39.73,43600.0,29.8908,29.966,29.8532,29.8758,43600.0
2011-09-30 11:30:00,39.74,39.93,39.74,39.86,54800.0,29.8833,30.0262,29.8833,29.9735,54800.0
2011-09-30 11:40:00,39.86,39.93,39.82,39.86,41400.0,29.9735,30.0262,29.9435,29.9735,41400.0
2011-09-30 11:50:00,39.87,39.87,39.75,39.8,30800.0,29.9811,29.9811,29.8908,29.9284,30800.0
2011-09-30 12:00:00,39.83,39.85,39.78,39.78,30800.0,29.951,29.966,29.9134,29.9134,30800.0
2011-09-30 12:10:00,39.72,39.73,39.68,39.7,4100.0,29.8683,29.8758,29.8382,29.8532,4100.0
2011-09-30 12:20:00,39.72,39.76,39.72,39.75,11800.0,29.8683,29.8983,29.8683,29.8908,11800.0
2011-09-30 12:30:00,39.75,39.76,39.7,39.73,10000.0,29.8908,29.8983,29.8532,29.8758,10000.0
2011-09-30 12:40:00,39.71,39.74,39.7,39.73,7800.0,29.8607,29.8833,29.8532,29.8758,7800.0
2011-09-30 12:50:00,39.75,39.75,39.65,39.65,7100.0,29.8908,29.8908,29.8156,29.8156,7100.0
2011-09-30 13:00:00,39.64,39.64,39.59,39.64,8300.0,29.8081,29.8081,29.7705,29.8081,8300.0
2011-09-30 13:10:00,39.65,39.7,39.64,39.67,16000.0,29.8156,29.8532,29.8081,29.8307,16000.0
2011-09-30 13:20:00,39.67,39.67,39.59,39.64,75600.0,29.8307,29.8307,29.7705,29.8081,75600.0
2011-09-30 13:30:00,39.62,39.72,39.62,39.72,27900.0,29.7931,29.8683,29.7931,29.8683,27900.0
2011-09-30 13:40:00,39.72,39.75,39.65,39.73,4500.0,29.8683,29.8908,29.8156,29.8758,4500.0
2011-09-30 13:50:00,39.72,39.72,39.67,39.67,7700.0,29.8683,29.8683,29.8307,29.8307,7700.0
2011-09-30 14:00:00,39.67,39.69,39.57,39.58,7600.0,29.8307,29.8457,29.7555,29.763,7600.0
2011-09-30 14:10:00,39.55,39.55,39.51,39.51,10200.0,29.7404,29.7404,29.7103,29.7103,10200.0
2011-09-30 14:20:00,39.5,39.5,39.37,39.38,7900.0,29.7028,29.7028,29.6051,29.6126,7900.0
2011-09-30 14:30:00,39.39,39.45,39.37,39.42,27600.0,29.6201,29.6652,29.6051,29.6427,27600.0
2011-09-30 14:40:00,39.43,39.49,39.42,39.43,8000.0,29.6502,29.6953,29.6427,29.6502,8000.0
2011-09-30 14:50:00,39.41,39.5,39.34,39.49,18500.0,29.6352,29.7028,29.5825,29.6953,18500.0
2011-09-30 15:00:00,39.46,39.6,39.41,39.58,3800.0,29.6728,29.778,29.6352,29.763,3800.0
2011-09-30 15:10:00,39.55,39.57,39.45,39.46,7400.0,29.7404,29.7555,29.6652,29.6728,7400.0
2011-09-30 15:20:00,39.5,39.52,39.39,39.42,5700.0,29.7028,29.7179,29.6201,29.6427,5700.0
2011-09-30 15:30:00,39.38,39.42,39.28,39.32,6800.0,29.6126,29.6427,29.5374,29.5675,6800.0
2011-09-30 15:40:00,39.33,39.52,39.32,39.32,5900.0,29.575,29.7179,29.5675,29.5675,5900.0
2011-09-30 15:50:00,39.35,39.35,39.13,39.15,10400.0,29.59,29.59,29.4246,29.4396,10400.0
2011-10-03 09:30:00,38.73,38.93,38.73,38.8,51800.0,29.1238,29.2742,29.1238,29.1765,51800.0
2011-10-03 09:40:00,38.85,38.98,38.85,38.86,23600.0,29.214,29.3118,29.214,29.2216,23600.0
2011-10-03 09:50:00,38.84,38.84,38.71,38.74,8100.0,29.2065,29.2065,29.1088,29.1313,8100.0
2011-10-03 10:00:00,38.75,39.2,38.75,39.19,52200.0,29.1389,29.4772,29.1389,29.4697,52200.0
2011-10-03 10:10:00,39.21,39.29,39.14,39.14,4300.0,29.4848,29.5449,29.4321,29.4321,4300.0
2011-10-03 10:20:00,39.15,39.15,39.03,39.14,5700.0,29.4396,29.4396,29.3494,29.4321,5700.0
2011-10-03 10:30:00,39.12,39.15,38.95,38.96,7100.0,29.4171,29.4396,29.2892,29.2968,7100.0
2011-10-03 10:40:00,38.92,38.93,38.8,38.91,6100.0,29.2667,29.2742,29.1765,29.2592,6100.0
2011-10-03 10:50:00,38.82,38.89,38.82,38.89,200.0,29.1915,29.2441,29.1915,29.2441,200.0
2011-10-03 11:00:00,38.83,38.91,38.76,38.84,36100.0,29.199,29.2592,29.1464,29.2065,36100.0
2011-10-03 11:10:00,38.95,38.99,38.91,38.99,128000.0,29.2892,29.3193,29.2592,29.3193,128000.0
2011-10-03 11:20:00,38.99,38.99,38.96,38.96,19400.0,29.3193,29.3193,29.2968,29.2968,19400.0
2011-10-03 11:30:00,39.02,39.06,38.99,38.99,2400.0,29.3419,29.372,29.3193,29.3193,2400.0
2011-10-03 11:40:00,39.03,39.03,38.88,38.92,1800.0,29.3494,29.3494,29.2366,29.2667,1800.0
2011-10-03 11:50:00,38.94,39.01,38.89,38.99,174100.0,29.2817,29.3344,29.2441,29.3193,174100.0
2011-10-03 12:00:00,39.0,39.0,38.87,38.87,5700.0,29.3268,29.3268,29.2291,29.2291,5700.0
2011-10-03 12:10:00,38.87,38.88,38.72,38.78,6900.0,29.2291,29.2366,29.1163,29.1614,6900.0
2011-10-03 12:20:00,38.8,38.8,38.8,38.8,100.0,29.1765,29.1765,29.1765,29.1765,100.0
2011-10-03 12:30:00,38.67,38.7,38.65,38.7,1700.0,29.0787,29.1013,29.0637,29.1013,1700.0
2011-10-03 12:40:00,38.75,38.75,38.65,38.65,5000.0,29.1389,29.1389,29.0637,29.0637,5000.0
2011-10-03 12:50:00,38.62,38.63,38.56,38.58,1900.0,29.0411,29.0486,28.996,29.011,1900.0
2011-10-03 13:00:00,38.54,38.54,38.43,38.47,6300.0,28.9809,28.9809,28.8982,28.9283,6300.0
2011-10-03 13:10:00,38.48,38.5,38.3,38.35,83700.0,28.9358,28.9509,28.8005,28.8381,83700.0
2011-10-03 13:20:00,38.36,38.4,38.31,38.38,52600.0,28.8456,28.8757,28.808,28.8606,52600.0
2011-10-03 13:30:00,38.37,38.38,38.17,38.17,27600.0,28.8531,28.8606,28.7027,28.7027,27600.0
2011-10-03 13:40:00,38.19,38.3,38.19,38.23,42900.0,28.7177,28.8005,28.7177,28.7478,42900.0
2011-10-03 13:50:00,38.23,38.29,38.14,38.29,14000.0,28.7478,28.7929,28.6802,28.7929,14000.0
2011-10-03 14:00:00,38.29,38.4,38.25,38.37,18000.0,28.7929,28.8757,28.7629,28.8531,18000.0
2011-10-03 14:10:00,38.3,38.41,38.28,38.28,13000.0,28.8005,28.8832,28.7854,28.7854,13000.0
2011-10-03 14:20:00,38.28,38.32,38.2,38.21,39200.0,28.7854,28.8155,28.7253,28.7328,39200.0
2011-10-03 14:30:00,38.2,38.28,38.15,38.21,26200.0,28.7253,28.7854,28.6877,28.7328,26200.0
2011-10-03 14:40:00,38.17,38.21,38.04,38.1,15300.0,28.7027,28.7328,28.605,28.6501,15300.0
2011-10-03 14:50:00,38.18,38.18,38.06,38.12,38300.0,28.7102,28.7102,28.62,28.6651,38300.0
2011-10-03 15:00:00,38.17,38.35,38.16,38.24,19100.0,28.7027,28.8381,28.6952,28.7553,19100.0
2011-10-03 15:10:00,38.24,38.28,38.17,38.19,10000.0,28.7553,28.7854,28.7027,28.7177,10000.0
2011-10-03 15:20:00,38.19,38.23,38.07,38.09,9700.0,28.7177,28.7478,28.6275,28.6426,9700.0
2011-10-03 15:30:00,38.12,38.23,38.09,38.19,24200.0,28.6651,28.7478,28.6426,28.7177,24200.0
2011-10-03 15:40:00,38.2,38.36,38.11,38.3,11400.0,28.7253,28.8456,28.6576,28.8005,11400.0
2011-10-03 15:50:00,38.3,38.3,37.97,37.99,34000.0,28.8005,28.8005,28.5523,28.5674,34000.0
2011-10-04 09:30:00,37.48,37.63,37.45,37.49,37300.0,28.1839,28.2966,28.1613,28.1914,37300.0
2011-10-04 09:40:00,37.51,37.51,37.35,37.35,4200.0,28.2064,28.2064,28.0861,28.0861,4200.0
2011-10-04 09:50:00,37.33,37.33,37.09,37.16,18900.0,28.0711,28.0711,27.8906,27.9432,18900.0
2011-10-04 10:00:00,37.21,37.35,37.1,37.29,28300.0,27.9808,28.0861,27.8981,28.041,28300.0
2011-10-04 10:10:00,37.33,37.51,37.32,37.44,41200.0,28.0711,28.2064,28.0635,28.1538,41200.0
2011-10-04 10:20:00,37.42,37.45,37.24,37.35,145500.0,28.1387,28.1613,28.0034,28.0861,145500.0
2011-10-04 10:30:00,37.35,37.51,37.3,37.51,7000.0,28.0861,28.2064,28.0485,28.2064,7000.0
2011-10-04 10:40:00,37.59,37.83,37.59,37.83,287700.0,28.2666,28.447,28.2666,28.447,287700.0
2011-10-04 10:50:00,37.77,37.82,37.72,37.76,1200.0,28.4019,28.4395,28.3643,28.3944,1200.0
2011-10-04 11:00:00,37.76,37.92,37.72,37.92,2800.0,28.3944,28.5147,28.3643,28.5147,2800.0
2011-10-04 11:10:00,37.94,37.95,37.78,37.78,3600.0,28.5298,28.5373,28.4094,28.4094,3600.0
2011-10-04 11:20:00,37.79,37.84,37.66,37.73,5700.0,28.417,28.4546,28.3192,28.3718,5700.0
2011-10-04 11:30:00,37.67,37.69,37.57,37.59,31000.0,28.3267,28.3418,28.2515,28.2666,31000.0
2011-10-04 11:40:00,37.63,37.75,37.63,37.75,14400.0,28.2966,28.3869,28.2966,28.3869,14400.0
2011-10-04 11:50:00,37.8,37.86,37.8,37.85,4000.0,28.4245,28.4696,28.4245,28.4621,4000.0
2011-10-04 12:00:00,37.97,38.09,37.97,38.03,1300.0,28.5523,28.6426,28.5523,28.5974,1300.0
2011-10-04 12:10:00,38.01,38.06,38.01,38.02,3800.0,28.5824,28.62,28.5824,28.5899,3800.0
2011-10-04 12:20:00,38.04,38.05,37.92,37.92,28300.0,28.605,28.6125,28.5147,28.5147,28300.0
2011-10-04 12:30:00,37.91,37.99,37.89,37.94,12600.0,28.5072,28.5674,28.4922,28.5298,12600.0
2011-10-04 12:40:00,37.97,38.08,37.97,38.02,11700.0,28.5523,28.635,28.5523,28.5899,11700.0
2011-10-04 12:50:00,37.98,38.04,37.94,37.94,600.0,28.5598,28.605,28.5298,28.5298,600.0
2011-10-04 13:00:00,37.94,37.94,37.94,37.94,0.0,28.5298,28.5298,28.5298,28.5298,0.0
2011-10-04 13:10:00,37.77,37.86,37.69,37.8,5800.0,28.4019,28.4696,28.3418,28.4245,5800.0
2011-10-04 13:20:00,37.76,37.76,37.75,37.75,3400.0,28.3944,28.3944,28.3869,28.3869,3400.0
2011-10-04 13:30:00,37.73,37.77,37.73,37.73,35200.0,28.3718,28.4019,28.3718,28.3718,35200.0
2011-10-04 13:40:00,37.62,37.67,37.62,37.62,1700.0,28.2891,28.3267,28.2891,28.2891,1700.0
2011-10-04 13:50:00,37.75,37.75,37.69,37.69,300.0,28.3869,28.3869,28.3418,28.3418,300.0
2011-10-04 14:00:00,37.72,37.74,37.63,37.63,3000.0,28.3643,28.3794,28.2966,28.2966,3000.0
2011-10-04 14:10:00,37.55,37.56,37.5,37.51,1300.0,28.2365,28.244,28.1989,28.2064,1300.0
2011-10-04 14:20:00,37.5,37.61,37.45,37.61,19600.0,28.1989,28.2816,28.1613,28.2816,19600.0
2011-10-04 14:30:00,37.75,37.77,37.67,37.67,800.0,28.3869,28.4019,28.3267,28.3267,800.0
2011-10-04 14:40:00,37.52,37.58,37.52,37.57,1100.0,28.2139,28.259,28.2139,28.2515,1100.0
2011-10-04 14:50:00,37.5,37.5,37.39,37.44,7200.0,28.1989,28.1989,28.1162,28.1538,7200.0
2011-10-04 15:00:00,37.49,37.53,37.35,37.35,41500.0,28.1914,28.2214,28.0861,28.0861,41500.0
2011-10-04 15:10:00,37.37,37.5,37.31,37.49,5900.0,28.1011,28.1989,28.056,28.1914,5900.0
2011-10-04 15:20:00,37.55,37.77,37.55,37.66,10000.0,28.2365,28.4019,28.2365,28.3192,10000.0
2011-10-04 15:30:00,37.79,37.87,37.77,37.77,28200.0,28.417,28.4771,28.4019,28.4019,28200.0
2011-10-04 15:40:00,37.98,38.33,37.98,38.28,30100.0,28.5598,28.823,28.5598,28.7854,30100.0
2011-10-04 15:50:00,38.31,38.74,38.31,38.73,19800.0,28.808,29.1313,28.808,29.1238,19800.0
2011-10-05 09:30:00,38.84,38.84,38.44,38.5,32300.0,29.2065,29.2065,28.9057,28.9509,32300.0
2011-10-05 09:40:00,38.52,38.63,38.52,38.62,27300.0,28.9659,29.0486,28.9659,29.0411,27300.0
2011-10-05 09:50:00,38.66,38.66,38.59,38.6,300.0,29.0712,29.0712,29.0185,29.0261,300.0
2011-10-05 10:00:00,38.66,38.9,38.66,38.79,45600.0,29.0712,29.2516,29.0712,29.1689,45600.0
2011-10-05 10:10:00,38.77,38.81,38.69,38.8,2000.0,29.1539,29.184,29.0937,29.1765,2000.0
2011-10-05 10:20:00,38.77,38.87,38.75,38.75,12100.0,29.1539,29.2291,29.1389,29.1389,12100.0
2011-10-05 10:30:00,38.82,38.91,38.8,38.87,12700.0,29.1915,29.2592,29.1765,29.2291,12700.0
2011-10-05 10:40:00,38.87,38.92,38.85,38.92,16700.0,29.2291,29.2667,29.214,29.2667,16700.0
2011-10-05 10:50:00,38.91,39.06,38.91,39.03,7700.0,29.2592,29.372,29.2592,29.3494,7700.0
2011-10-05 11:00:00,39.04,39.04,38.97,38.99,4100.0,29.3569,29.3569,29.3043,29.3193,4100.0
2011-10-05 11:10:00,38.91,38.91,38.91,38.91,100.0,29.2592,29.2592,29.2592,29.2592,100.0
2011-10-05 11:20:00,38.91,38.94,38.91,38.94,1000.0,29.2592,29.2817,29.2592,29.2817,1000.0
2011-10-05 11:30:00,39.0,39.04,38.97,39.04,10900.0,29.3268,29.3569,29.3043,29.3569,10900.0
2011-10-05 11:40:00,38.99,39.02,38.97,38.99,6500.0,29.3193,29.3419,29.3043,29.3193,6500.0
2011-10-05 11:50:00,38.99,39.07,38.99,39.03,24600.0,29.3193,29.3795,29.3193,29.3494,24600.0
2011-10-05 12:00:00,39.03,39.03,39.03,39.03,0.0,29.3494,29.3494,29.3494,29.3494,0.0
2011-10-05 12:10:00,38.98,38.99,38.98,38.99,1300.0,29.3118,29.3193,29.3118,29.3193,1300.0
2011-10-05 12:20:00,38.89,38.9,38.85,38.85,41600.0,29.2441,29.2516,29.214,29.214,41600.0
2011-10-05 12:30:00,38.82,38.86,38.81,38.81,2000.0,29.1915,29.2216,29.184,29.184,2000.0
2011-10-05 12:40:00,38.79,38.89,38.79,38.83,5700.0,29.1689,29.2441,29.1689,29.199,5700.0
2011-10-05 12:50:00,38.92,38.92,38.92,38.92,5900.0,29.2667,29.2667,29.2667,29.2667,5900.0
2011-10-05 13:00:00,39.0,39.02,39.0,39.0,3100.0,29.3268,29.3419,29.3268,29.3268,3100.0
2011-10-05 13:10:00,39.0,39.04,38.99,39.04,1000.0,29.3268,29.3569,29.3193,29.3569,1000.0
2011-10-05 13:20:00,39.07,39.1,39.05,39.1,300.0,29.3795,29.402,29.3644,29.402,300.0
2011-10-05 13:30:00,39.08,39.08,39.08,39.08,500.0,29.387,29.387,29.387,29.387,500.0
2011-10-05 13:40:00,39.08,39.18,39.06,39.11,13300.0,29.387,29.4622,29.372,29.4096,13300.0
2011-10-05 13:50:00,39.26,39.29,39.26,39.28,8400.0,29.5224,29.5449,29.5224,29.5374,8400.0
2011-10-05 14:00:00,39.31,39.31,39.25,39.25,2200.0,29.56,29.56,29.5148,29.5148,2200.0
2011-10-05 14:10:00,39.2,39.31,39.2,39.3,15000.0,29.4772,29.56,29.4772,29.5524,15000.0
2011-10-05 14:20:00,39.26,39.29,39.25,39.26,8600.0,29.5224,29.5449,29.5148,29.5224,8600.0
2011-10-05 14:30:00,39.28,39.28,39.06,39.06,400.0,29.5374,29.5374,29.372,29.372,400.0
2011-10-05 14:40:00,39.15,39.32,39.15,39.31,10500.0,29.4396,29.5675,29.4396,29.56,10500.0
2011-10-05 14:50:00,39.29,39.33,39.28,39.31,22000.0,29.5449,29.575,29.5374,29.56,22000.0
2011-10-05 15:00:00,39.31,39.31,39.31,39.31,0.0,29.56,29.56,29.56,29.56,0.0
2011-10-05 15:10:00,39.31,39.35,39.27,39.35,77000.0,29.56,29.59,29.5299,29.59,77000.0
2011-10-05 15:20:00,39.35,39.36,39.23,39.33,337700.0,29.59,29.5976,29.4998,29.575,337700.0
2011-10-05 15:30:00,39.34,39.57,39.34,39.57,43900.0,29.5825,29.7555,29.5825,29.7555,43900.0
2011-10-05 15:40:00,39.58,39.58,39.42,39.46,110600.0,29.763,29.763,29.6427,29.6728,110600.0
2011-10-05 15:50:00,39.46,39.52,39.46,39.52,11400.0,29.6728,29.7179,29.6728,29.7179,11400.0
2011-10-06 09:30:00,39.58,39.65,39.46,39.6,19900.0,29.763,29.8156,29.6728,29.778,19900.0
2011-10-06 09:40:00,39.59,39.67,39.42,39.43,9100.0,29.7705,29.8307,29.6427,29.6502,9100.0
2011-10-06 09:50:00,39.42,39.46,39.3,39.46,57200.0,29.6427,29.6728,29.5524,29.6728,57200.0
2011-10-06 10:00:00,39.44,39.56,39.33,39.55,34100.0,29.6577,29.7479,29.575,29.7404,34100.0
2011-10-06 10:10:00,39.54,39.73,39.54,39.69,24300.0,29.7329,29.8758,29.7329,29.8457,24300.0
2011-10-06 10:20:00,39.65,39.83,39.65,39.82,27700.0,29.8156,29.951,29.8156,29.9435,27700.0
2011-10-06 10:30:00,39.82,40.0,39.81,39.94,14900.0,29.9435,30.0788,29.9359,30.0337,14900.0
2011-10-06 10:40:00,39.9,39.94,39.77,39.77,13700.0,30.0036,30.0337,29.9059,29.9059,13700.0
2011-10-06 10:50:00,39.82,39.88,39.8,39.85,8700.0,29.9435,29.9886,29.9284,29.966,8700.0
2011-10-06 11:00:00,39.86,39.97,39.78,39.95,14100.0,29.9735,30.0563,29.9134,30.0412,14100.0
2011-10-06 11:10:00,39.99,40.08,39.98,40.02,9800.0,30.0713,30.139,30.0638,30.0939,9800.0
2011-10-06 11:20:00,39.99,40.09,39.92,40.08,30000.0,30.0713,30.1465,30.0187,30.139,30000.0
2011-10-06 11:30:00,40.08,40.26,40.08,40.26,26600.0,30.139,30.2743,30.139,30.2743,26600.0
2011-10-06 11:40:00,40.26,40.33,40.18,40.22,16400.0,30.2743,30.327,30.2142,30.2442,16400.0
2011-10-06 11:50:00,40.21,40.24,40.18,40.22,12800.0,30.2367,30.2593,30.2142,30.2442,12800.0
2011-10-06 12:00:00,40.21,40.22,40.15,40.19,10100.0,30.2367,30.2442,30.1916,30.2217,10100.0
2011-10-06 12:10:00,40.15,40.26,40.15,40.24,20700.0,30.1916,30.2743,30.1916,30.2593,20700.0
2011-10-06 12:20:00,40.22,40.28,40.19,40.23,12300.0,30.2442,30.2894,30.2217,30.2518,12300.0
2011-10-06 12:30:00,40.23,40.24,40.19,40.22,7700.0,30.2518,30.2593,30.2217,30.2442,7700.0
2011-10-06 12:40:00,40.19,40.24,40.09,40.16,11400.0,30.2217,30.2593,30.1465,30.1991,11400.0
2011-10-06 12:50:00,40.16,40.16,40.1,40.1,12000.0,30.1991,30.1991,30.154,30.154,12000.0
2011-10-06 13:00:00,40.09,40.13,40.04,40.11,17300.0,30.1465,30.1766,30.1089,30.1615,17300.0
2011-10-06 13:10:00,40.11,40.17,40.1,40.1,11800.0,30.1615,30.2067,30.154,30.154,11800.0
2011-10-06 13:20:00,40.11,40.18,40.03,40.04,21900.0,30.1615,30.2142,30.1014,30.1089,21900.0
2011-10-06 13:30:00,40.05,40.13,40.01,40.04,15300.0,30.1164,30.1766,30.0863,30.1089,15300.0
2011-10-06 13:40:00,40.03,40.12,40.02,40.11,14100.0,30.1014,30.1691,30.0939,30.1615,14100.0
2011-10-06 13:50:00,40.14,40.19,40.11,40.13,17800.0,30.1841,30.2217,30.1615,30.1766,17800.0
2011-10-06 14:00:00,40.13,40.29,40.13,40.28,55800.0,30.1766,30.2969,30.1766,30.2894,55800.0
2011-10-06 14:10:00,40.28,40.3,40.25,40.3,8900.0,30.2894,30.3044,30.2668,30.3044,8900.0
2011-10-06 14:20:00,40.33,40.38,40.3,40.31,14800.0,30.327,30.3646,30.3044,30.3119,14800.0
2011-10-06 14:30:00,40.31,40.35,40.19,40.25,35500.0,30.3119,30.342,30.2217,30.2668,35500.0
2011-10-06 14:40:00,40.22,40.25,40.18,40.2,33300.0,30.2442,30.2668,30.2142,30.2292,33300.0
2011-10-06 14:50:00,40.2,40.23,40.17,40.22,20800.0,30.2292,30.2518,30.2067,30.2442,20800.0
2011-10-06 15:00:00,40.24,40.26,40.19,40.25,43100.0,30.2593,30.2743,30.2217,30.2668,43100.0
2011-10-06 15:10:00,40.26,40.3,40.15,40.16,19000.0,30.2743,30.3044,30.1916,30.1991,19000.0
2011-10-06 15:20:00,40.17,40.18,40.11,40.14,24800.0,30.2067,30.2142,30.1615,30.1841,24800.0
2011-10-06 15:30:00,40.12,40.28,40.11,40.25,17400.0,30.1691,30.2894,30.1615,30.2668,17400.0
2011-10-06 15:40:00,40.25,40.37,40.24,40.32,34400.0,30.2668,30.357,30.2593,30.3194,34400.0
2011-10-06 15:50:00,40.31,40.5,40.31,40.44,33400.0,30.3119,30.4548,30.3119,30.4097,33400.0
2011-10-07 09:30:00,40.88,40.88,40.59,40.64,136300.0,30.7405,30.7405,30.5225,30.5601,136300.0
2011-10-07 09:40:00,40.64,40.64,40.44,40.52,84200.0,30.5601,30.5601,30.4097,30.4698,84200.0
2011-10-07 09:50:00,40.52,40.69,40.44,40.66,82200.0,30.4698,30.5977,30.4097,30.5751,82200.0
2011-10-07 10:00:00,40.66,40.68,40.5,40.51,79500.0,30.5751,30.5902,30.4548,30.4623,79500.0
2011-10-07 10:10:00,40.5,40.75,40.46,40.75,28800.0,30.4548,30.6428,30.4247,30.6428,28800.0
2011-10-07 10:20:00,40.69,40.76,40.67,40.7,144800.0,30.5977,30.6503,30.5826,30.6052,144800.0
2011-10-07 10:30:00,40.71,40.74,40.62,40.62,36400.0,30.6127,30.6353,30.545,30.545,36400.0
2011-10-07 10:40:00,40.63,40.63,40.55,40.56,37300.0,30.5526,30.5526,30.4924,30.4999,37300.0
2011-10-07 10:50:00,40.6,40.63,40.52,40.52,17400.0,30.53,30.5526,30.4698,30.4698,17400.0
2011-10-07 11:00:00,40.52,40.53,40.47,40.48,64000.0,30.4698,30.4774,30.4322,30.4398,64000.0
2011-10-07 11:10:00,40.49,40.5,40.36,40.42,35400.0,30.4473,30.4548,30.3495,30.3946,35400.0
2011-10-07 11:20:00,40.38,40.5,40.33,40.49,40200.0,30.3646,30.4548,30.327,30.4473,40200.0
2011-10-07 11:30:00,40.53,40.53,40.4,40.4,14800.0,30.4774,30.4774,30.3796,30.3796,14800.0
2011-10-07 11:40:00,40.4,40.52,40.4,40.5,138000.0,30.3796,30.4698,30.3796,30.4548,138000.0
2011-10-07 11:50:00,40.49,40.53,40.47,40.51,33200.0,30.4473,30.4774,30.4322,30.4623,33200.0
2011-10-07 12:00:00,40.52,40.52,40.33,40.5,25400.0,30.4698,30.4698,30.327,30.4548,25400.0
2011-10-07 12:10:00,40.52,40.52,40.2,40.2,53000.0,30.4698,30.4698,30.2292,30.2292,53000.0
2011-10-07 12:20:00,40.21,40.24,40.12,40.22,28800.0,30.2367,30.2593,30.1691,30.2442,28800.0
2011-10-07 12:30:00,40.2,40.24,40.19,40.2,10800.0,30.2292,30.2593,30.2217,30.2292,10800.0
2011-10-07 12:40:00,40.18,40.19,40.11,40.15,40100.0,30.2142,30.2217,30.1615,30.1916,40100.0
2011-10-07 12:50:00,40.15,40.17,40.0,40.04,15500.0,30.1916,30.2067,30.0788,30.1089,15500.0
2011-10-07 13:00:00,40.02,40.07,39.96,39.97,10800.0,30.0939,30.1315,30.0487,30.0563,10800.0
2011-10-07 13:10:00,39.99,40.08,39.99,40.08,12700.0,30.0713,30.139,30.0713,30.139,12700.0
2011-10-07 13:20:00,40.04,40.14,40.03,40.08,7300.0,30.1089,30.1841,30.1014,30.139,7300.0
2011-10-07 13:30:00,40.04,40.07,39.99,40.01,14500.0,30.1089,30.1315,30.0713,30.0863,14500.0
2011-10-07 13:40:00,39.98,40.03,39.92,40.02,13900.0,30.0638,30.1014,30.0187,30.0939,13900.0
2011-10-07 13:50:00,40.01,40.14,40.0,40.12,10900.0,30.0863,30.1841,30.0788,30.1691,10900.0
2011-10-07 14:00:00,40.13,40.18,40.12,40.13,19700.0,30.1766,30.2142,30.1691,30.1766,19700.0
2011-10-07 14:10:00,40.15,40.2,40.04,40.12,51000.0,30.1916,30.2292,30.1089,30.1691,51000.0
2011-10-07 14:20:00,40.13,40.29,40.13,40.14,24300.0,30.1766,30.2969,30.1766,30.1841,24300.0
2011-10-07 14:30:00,40.16,40.26,40.14,40.22,19200.0,30.1991,30.2743,30.1841,30.2442,19200.0
2011-10-07 14:40:00,40.2,40.2,40.09,40.13,30500.0,30.2292,30.2292,30.1465,30.1766,30500.0
2011-10-07 14:50:00,40.13,40.22,40.13,40.21,19600.0,30.1766,30.2442,30.1766,30.2367,19600.0
2011-10-07 15:00:00,40.21,40.24,40.15,40.24,16400.0,30.2367,30.2593,30.1916,30.2593,16400.0
2011-10-07 15:10:00,40.23,40.42,40.2,40.42,40300.0,30.2518,30.3946,30.2292,30.3946,40300.0
2011-10-07 15:20:00,40.38,40.55,40.37,40.54,20500.0,30.3646,30.4924,30.357,30.4849,20500.0
2011-10-07 15:30:00,40.49,40.53,40.41,40.41,24700.0,30.4473,30.4774,30.3871,30.3871,24700.0
2011-10-07 15:40:00,40.33,40.37,40.29,40.33,97400.0,30.327,30.357,30.2969,30.327,97400.0
2011-10-07 15:50:00,40.27,40.28,40.02,40.07,62300.0,30.2818,30.2894,30.0939,30.1315,62300.0
2011-10-10 09:30:00,41.03,41.13,40.87,41.13,13800.0,30.8533,30.9285,30.733,30.9285,13800.0
2011-10-10 09:40:00,41.14,41.17,41.03,41.12,14900.0,30.9361,30.9586,30.8533,30.921,14900.0
2011-10-10 09:50:00,41.19,41.22,41.19,41.21,500.0,30.9737,30.9962,30.9737,30.9887,500.0
2011-10-10 10:00:00,41.18,41.27,41.18,41.27,1100.0,30.9661,31.0338,30.9661,31.0338,1100.0
2011-10-10 10:10:00,41.31,41.41,41.31,41.41,9100.0,31.0639,31.1391,31.0639,31.1391,9100.0
2011-10-10 10:20:00,41.38,41.43,41.38,41.38,2900.0,31.1165,31.1541,31.1165,31.1165,2900.0
2011-10-10 10:30:00,41.39,41.45,41.39,41.41,1500.0,31.1241,31.1692,31.1241,31.1391,1500.0
2011-10-10 10:40:00,41.4,41.49,41.4,41.47,1900.0,31.1316,31.1993,31.1316,31.1842,1900.0
2011-10-10 10:50:00,41.46,41.46,41.4,41.44,4900.0,31.1767,31.1767,31.1316,31.1617,4900.0
2011-10-10 11:00:00,41.48,41.48,41.44,41.44,2500.0,31.1917,31.1917,31.1617,31.1617,2500.0
2011-10-10 11:10:00,41.46,41.46,41.41,41.41,800.0,31.1767,31.1767,31.1391,31.1391,800.0
2011-10-10 11:20:00,41.44,41.44,41.42,41.42,300.0,31.1617,31.1617,31.1466,31.1466,300.0
2011-10-10 11:30:00,41.47,41.5,41.47,41.5,1300.0,31.1842,31.2068,31.1842,31.2068,1300.0
2011-10-10 11:40:00,41.52,41.52,41.45,41.46,6000.0,31.2218,31.2218,31.1692,31.1767,6000.0
2011-10-10 11:50:00,41.44,41.5,41.44,41.5,7000.0,31.1617,31.2068,31.1617,31.2068,7000.0
2011-10-10 12:00:00,41.51,41.51,41.47,41.47,4600.0,31.2143,31.2143,31.1842,31.1842,4600.0
2011-10-10 12:10:00,41.51,41.54,41.46,41.51,3600.0,31.2143,31.2368,31.1767,31.2143,3600.0
2011-10-10 12:20:00,41.51,41.51,41.51,41.51,300.0,31.2143,31.2143,31.2143,31.2143,300.0
2011-10-10 12:30:00,41.5,41.5,41.49,41.49,200.0,31.2068,31.2068,31.1993,31.1993,200.0
2011-10-10 12:40:00,41.47,41.51,41.46,41.51,1400.0,31.1842,31.2143,31.1767,31.2143,1400.0
2011-10-10 12:50:00,41.44,41.44,41.44,41.44,100.0,31.1617,31.1617,31.1617,31.1617,100.0
2011-10-10 13:00:00,41.47,41.48,41.47,41.48,3600.0,31.1842,31.1917,31.1842,31.1917,3600.0
2011-10-10 13:10:00,41.47,41.48,41.47,41.48,200.0,31.1842,31.1917,31.1842,31.1917,200.0
2011-10-10 13:20:00,41.54,41.59,41.52,41.52,5400.0,31.2368,31.2744,31.2218,31.2218,5400.0
2011-10-10 13:30:00,41.56,41.56,41.56,41.56,400.0,31.2519,31.2519,31.2519,31.2519,400.0
2011-10-10 13:40:00,41.52,41.52,41.52,41.52,100.0,31.2218,31.2218,31.2218,31.2218,100.0
2011-10-10 13:50:00,41.49,41.51,41.49,41.51,200.0,31.1993,31.2143,31.1993,31.2143,200.0
2011-10-10 14:00:00,41.47,41.49,41.43,41.49,300.0,31.1842,31.1993,31.1541,31.1993,300.0
2011-10-10 14:10:00,41.44,41.46,41.44,41.46,300.0,31.1617,31.1767,31.1617,31.1767,300.0
2011-10-10 14:20:00,41.47,41.48,41.47,41.47,800.0,31.1842,31.1917,31.1842,31.1842,800.0
2011-10-10 14:30:00,41.47,41.47,41.47,41.47,0.0,31.1842,31.1842,31.1842,31.1842,0.0
2011-10-10 14:40:00,41.46,41.46,41.45,41.45,400.0,31.1767,31.1767,31.1692,31.1692,400.0
2011-10-10 14:50:00,41.47,41.47,41.45,41.45,1700.0,31.1842,31.1842,31.1692,31.1692,1700.0
2011-10-10 15:00:00,41.42,41.5,41.42,41.45,85100.0,31.1466,31.2068,31.1466,31.1692,85100.0
2011-10-10 15:10:00,41.41,41.42,41.32,41.36,3600.0,31.1391,31.1466,31.0714,31.1015,3600.0
2011-10-10 15:20:00,41.31,41.4,41.29,41.35,25000.0,31.0639,31.1316,31.0489,31.094,25000.0
2011-10-10 15:30:00,41.33,41.42,41.31,41.37,6200.0,31.0789,31.1466,31.0639,31.109,6200.0
2011-10-10 15:40:00,41.36,41.48,41.36,41.48,29400.0,31.1015,31.1917,31.1015,31.1917,29400.0
2011-10-10 15:50:00,41.48,41.64,41.48,41.64,10500.0,31.1917,31.312,31.1917,31.312,10500.0
2011-10-11 09:30:00,41.35,41.35,41.17,41.23,25000.0,31.094,31.094,30.9586,31.0037,25000.0
2011-10-11 09:40:00,41.24,41.28,41.18,41.28,4000.0,31.0113,31.0413,30.9661,31.0413,4000.0
2011-10-11 09:50:00,41.33,41.34,41.28,41.3,4200.0,31.0789,31.0865,31.0413,31.0564,4200.0
2011-10-11 10:00:00,41.28,41.28,41.2,41.22,2200.0,31.0413,31.0413,30.9812,30.9962,2200.0
2011-10-11 10:10:00,41.32,41.37,41.31,41.36,2100.0,31.0714,31.109,31.0639,31.1015,2100.0
2011-10-11 10:20:00,41.35,41.49,41.35,41.49,5300.0,31.094,31.1993,31.094,31.1993,5300.0
2011-10-11 10:30:00,41.48,41.49,41.48,41.49,400.0,31.1917,31.1993,31.1917,31.1993,400.0
2011-10-11 10:40:00,41.52,41.65,41.52,41.64,9400.0,31.2218,31.3196,31.2218,31.312,9400.0
2011-10-11 10:50:00,41.57,41.57,41.52,41.53,21200.0,31.2594,31.2594,31.2218,31.2293,21200.0
2011-10-11 11:00:00,41.52,41.55,41.52,41.55,12400.0,31.2218,31.2444,31.2218,31.2444,12400.0
2011-10-11 11:10:00,41.55,41.55,41.51,41.53,233500.0,31.2444,31.2444,31.2143,31.2293,233500.0
2011-10-11 11:20:00,41.52,41.53,41.46,41.49,52200.0,31.2218,31.2293,31.1767,31.1993,52200.0
2011-10-11 11:30:00,41.56,41.6,41.56,41.59,8800.0,31.2519,31.282,31.2519,31.2744,8800.0
2011-10-11 11:40:00,41.61,41.62,41.61,41.62,1200.0,31.2895,31.297,31.2895,31.297,1200.0
2011-10-11 11:50:00,41.63,41.66,41.61,41.66,9700.0,31.3045,31.3271,31.2895,31.3271,9700.0
2011-10-11 12:00:00,41.68,41.68,41.6,41.67,11000.0,31.3421,31.3421,31.282,31.3346,11000.0
2011-10-11 12:10:00,41.68,41.7,41.66,41.66,8400.0,31.3421,31.3572,31.3271,31.3271,8400.0
2011-10-11 12:20:00,41.65,41.65,41.65,41.65,100.0,31.3196,31.3196,31.3196,31.3196,100.0
2011-10-11 12:30:00,41.6,41.6,41.49,41.5,3400.0,31.282,31.282,31.1993,31.2068,3400.0
2011-10-11 12:40:00,41.5,41.52,41.49,41.49,1200.0,31.2068,31.2218,31.1993,31.1993,1200.0
2011-10-11 12:50:00,41.49,41.55,41.49,41.54,900.0,31.1993,31.2444,31.1993,31.2368,900.0
2011-10-11 13:00:00,41.53,41.54,41.51,41.52,1400.0,31.2293,31.2368,31.2143,31.2218,1400.0
2011-10-11 13:10:00,41.51,41.52,41.41,41.51,6500.0,31.2143,31.2218,31.1391,31.2143,6500.0
2011-10-11 13:20:00,41.55,41.58,41.52,41.58,1400.0,31.2444,31.2669,31.2218,31.2669,1400.0
2011-10-11 13:30:00,41.59,41.6,41.56,41.57,7400.0,31.2744,31.282,31.2519,31.2594,7400.0
2011-10-11 13:40:00,41.57,41.6,41.53,41.6,6200.0,31.2594,31.282,31.2293,31.282,6200.0
2011-10-11 13:50:00,41.54,41.66,41.54,41.66,1400.0,31.2368,31.3271,31.2368,31.3271,1400.0
2011-10-11 14:00:00,41.68,41.68,41.62,41.65,3000.0,31.3421,31.3421,31.297,31.3196,3000.0
2011-10-11 14:10:00,41.65,41.65,41.61,41.65,1400.0,31.3196,31.3196,31.2895,31.3196,1400.0
2011-10-11 14:20:00,41.65,41.65,41.51,41.51,1800.0,31.3196,31.3196,31.2143,31.2143,1800.0
2011-10-11 14:30:00,41.5,41.58,41.5,41.51,12200.0,31.2068,31.2669,31.2068,31.2143,12200.0
2011-10-11 14:40:00,41.52,41.54,41.47,41.47,1500.0,31.2218,31.2368,31.1842,31.1842,1500.0
2011-10-11 14:50:00,41.48,41.55,41.48,41.55,2600.0,31.1917,31.2444,31.1917,31.2444,2600.0
2011-10-11 15:00:00,41.57,41.65,41.57,41.65,7800.0,31.2594,31.3196,31.2594,31.3196,7800.0
2011-10-11 15:10:00,41.64,41.68,41.61,41.62,2200.0,31.312,31.3421,31.2895,31.297,2200.0
2011-10-11 15:20:00,41.59,41.62,41.55,41.55,2200.0,31.2744,31.297,31.2444,31.2444,2200.0
2011-10-11 15:30:00,41.56,41.68,41.56,41.63,9000.0,31.2519,31.3421,31.2519,31.3045,9000.0
2011-10-11 15:40:00,41.67,41.68,41.59,41.66,11900.0,31.3346,31.3421,31.2744,31.3271,11900.0
2011-10-11 15:50:00,41.62,41.66,41.55,41.62,12700.0,31.297,31.3271,31.2444,31.297,12700.0
2011-10-12 09:30:00,42.19,42.22,42.11,42.15,21700.0,31.7256,31.7482,31.6655,31.6956,21700.0
2011-10-12 09:40:00,42.14,42.24,42.13,42.14,4700.0,31.688,31.7632,31.6805,31.688,4700.0
2011-10-12 09:50:00,42.18,42.27,42.14,42.25,10400.0,31.7181,31.7858,31.688,31.7707,10400.0
2011-10-12 10:00:00,42.27,42.27,42.24,42.27,3300.0,31.7858,31.7858,31.7632,31.7858,3300.0
2011-10-12 10:10:00,42.31,42.42,42.28,42.42,6400.0,31.8159,31.8986,31.7933,31.8986,6400.0
2011-10-12 10:20:00,42.41,42.43,42.36,42.38,62200.0,31.8911,31.9061,31.8535,31.8685,62200.0
2011-10-12 10:30:00,42.38,42.46,42.36,42.46,12500.0,31.8685,31.9287,31.8535,31.9287,12500.0
2011-10-12 10:40:00,42.47,42.47,42.35,42.36,8000.0,31.9362,31.9362,31.8459,31.8535,8000.0
2011-10-12 10:50:00,42.34,42.34,42.26,42.27,21200.0,31.8384,31.8384,31.7783,31.7858,21200.0
2011-10-12 11:00:00,42.29,42.32,42.29,42.32,3700.0,31.8008,31.8234,31.8008,31.8234,3700.0
2011-10-12 11:10:00,42.34,42.44,42.33,42.44,25800.0,31.8384,31.9136,31.8309,31.9136,25800.0
2011-10-12 11:20:00,42.42,42.43,42.4,42.4,17500.0,31.8986,31.9061,31.8835,31.8835,17500.0
2011-10-12 11:30:00,42.41,42.47,42.41,42.45,3900.0,31.8911,31.9362,31.8911,31.9211,3900.0
2011-10-12 11:40:00,42.47,42.47,42.4,42.4,2000.0,31.9362,31.9362,31.8835,31.8835,2000.0
2011-10-12 11:50:00,42.4,42.46,42.4,42.4,23500.0,31.8835,31.9287,31.8835,31.8835,23500.0
2011-10-12 12:00:00,42.41,42.44,42.4,42.4,10400.0,31.8911,31.9136,31.8835,31.8835,10400.0
2011-10-12 12:10:00,42.4,42.43,42.38,42.41,14600.0,31.8835,31.9061,31.8685,31.8911,14600.0
2011-10-12 12:20:00,42.41,42.45,42.41,42.44,2200.0,31.8911,31.9211,31.8911,31.9136,2200.0
2011-10-12 12:30:00,42.44,42.48,42.44,42.45,2400.0,31.9136,31.9437,31.9136,31.9211,2400.0
2011-10-12 12:40:00,42.47,42.48,42.43,42.48,1700.0,31.9362,31.9437,31.9061,31.9437,1700.0
2011-10-12 12:50:00,42.46,42.53,42.46,42.53,4000.0,31.9287,31.9813,31.9287,31.9813,4000.0
2011-10-12 13:00:00,42.54,42.6,42.54,42.56,2100.0,31.9888,32.0339,31.9888,32.0039,2100.0
2011-10-12 13:10:00,42.58,42.6,42.53,42.57,3300.0,32.0189,32.0339,31.9813,32.0114,3300.0
2011-10-12 13:20:00,42.6,42.61,42.55,42.55,14200.0,32.0339,32.0415,31.9963,31.9963,14200.0
2011-10-12 13:30:00,42.56,42.61,42.56,42.59,3500.0,32.0039,32.0415,32.0039,32.0264,3500.0
2011-10-12 13:40:00,42.6,42.63,42.56,42.56,6600.0,32.0339,32.0565,32.0039,32.0039,6600.0
2011-10-12 13:50:00,42.55,42.56,42.54,42.55,2600.0,31.9963,32.0039,31.9888,31.9963,2600.0
2011-10-12 14:00:00,42.58,42.66,42.55,42.64,47300.0,32.0189,32.0791,31.9963,32.064,47300.0
2011-10-12 14:10:00,42.67,42.68,42.61,42.61,6500.0,32.0866,32.0941,32.0415,32.0415,6500.0
2011-10-12 14:20:00,42.6,42.66,42.6,42.64,8800.0,32.0339,32.0791,32.0339,32.064,8800.0
2011-10-12 14:30:00,42.66,42.71,42.63,42.64,6100.0,32.0791,32.1167,32.0565,32.064,6100.0
2011-10-12 14:40:00,42.65,42.67,42.59,42.63,4200.0,32.0715,32.0866,32.0264,32.0565,4200.0
2011-10-12 14:50:00,42.64,42.64,42.46,42.46,13800.0,32.064,32.064,31.9287,31.9287,13800.0
2011-10-12 15:00:00,42.48,42.52,42.44,42.49,4700.0,31.9437,31.9738,31.9136,31.9512,4700.0
2011-10-12 15:10:00,42.46,42.52,42.41,42.44,3600.0,31.9287,31.9738,31.8911,31.9136,3600.0
2011-10-12 15:20:00,42.46,42.5,42.4,42.49,20200.0,31.9287,31.9587,31.8835,31.9512,20200.0
2011-10-12 15:30:00,42.5,42.52,42.45,42.52,6900.0,31.9587,31.9738,31.9211,31.9738,6900.0
2011-10-12 15:40:00,42.51,42.53,42.29,42.36,4000.0,31.9663,31.9813,31.8008,31.8535,4000.0
2011-10-12 15:50:00,42.32,42.37,42.24,42.3,7300.0,31.8234,31.861,31.7632,31.8083,7300.0
2011-10-13 09:30:00,42.04,42.04,41.89,41.99,9700.0,31.6128,31.6128,31.5,31.5752,9700.0
2011-10-13 09:40:00,41.87,41.87,41.79,41.87,4200.0,31.485,31.485,31.4248,31.485,4200.0
2011-10-13 09:50:00,41.81,41.81,41.67,41.67,2300.0,31.4399,31.4399,31.3346,31.3346,2300.0
2011-10-13 10:00:00,41.77,41.79,41.71,41.71,12900.0,31.4098,31.4248,31.3647,31.3647,12900.0
2011-10-13 10:10:00,41.77,41.82,41.7,41.7,188500.0,31.4098,31.4474,31.3572,31.3572,188500.0
2011-10-13 10:20:00,41.7,41.84,41.67,41.84,24000.0,31.3572,31.4624,31.3346,31.4624,24000.0
2011-10-13 10:30:00,41.83,41.86,41.83,41.84,6900.0,31.4549,31.4775,31.4549,31.4624,6900.0
2011-10-13 10:40:00,41.82,41.87,41.73,41.73,10600.0,31.4474,31.485,31.3797,31.3797,10600.0
2011-10-13 10:50:00,41.74,41.81,41.69,41.69,23000.0,31.3872,31.4399,31.3496,31.3496,23000.0
2011-10-13 11:00:00,41.69,41.81,41.67,41.71,15200.0,31.3496,31.4399,31.3346,31.3647,15200.0
2011-10-13 11:10:00,41.75,41.83,41.68,41.68,6200.0,31.3948,31.4549,31.3421,31.3421,6200.0
2011-10-13 11:20:00,41.71,41.83,41.71,41.8,7500.0,31.3647,31.4549,31.3647,31.4324,7500.0
2011-10-13 11:30:00,41.78,41.91,41.78,41.87,11400.0,31.4173,31.5151,31.4173,31.485,11400.0
2011-10-13 11:40:00,41.93,41.94,41.87,41.94,14100.0,31.5301,31.5376,31.485,31.5376,14100.0
2011-10-13 11:50:00,41.88,41.92,41.86,41.92,1400.0,31.4925,31.5226,31.4775,31.5226,1400.0
2011-10-13 12:00:00,41.92,41.92,41.92,41.92,0.0,31.5226,31.5226,31.5226,31.5226,0.0
2011-10-13 12:10:00,41.88,41.88,41.85,41.85,3500.0,31.4925,31.4925,31.47,31.47,3500.0
2011-10-13 12:20:00,41.85,41.85,41.85,41.85,0.0,31.47,31.47,31.47,31.47,0.0
2011-10-13 12:30:00,41.81,41.82,41.78,41.82,14600.0,31.4399,31.4474,31.4173,31.4474,14600.0
2011-10-13 12:40:00,41.83,41.88,41.82,41.87,5200.0,31.4549,31.4925,31.4474,31.485,5200.0
2011-10-13 12:50:00,41.87,41.93,41.86,41.92,3900.0,31.485,31.5301,31.4775,31.5226,3900.0
2011-10-13 13:00:00,41.92,41.96,41.84,41.96,2400.0,31.5226,31.5527,31.4624,31.5527,2400.0
2011-10-13 13:10:00,41.99,42.03,41.99,42.0,17500.0,31.5752,31.6053,31.5752,31.5828,17500.0
2011-10-13 13:20:00,41.98,42.09,41.98,42.06,1500.0,31.5677,31.6504,31.5677,31.6279,1500.0
2011-10-13 13:30:00,42.1,42.14,42.08,42.12,12600.0,31.658,31.688,31.6429,31.673,12600.0
2011-10-13 13:40:00,42.08,42.14,42.07,42.11,9700.0,31.6429,31.688,31.6354,31.6655,9700.0
2011-10-13 13:50:00,42.09,42.09,42.06,42.06,3300.0,31.6504,31.6504,31.6279,31.6279,3300.0
2011-10-13 14:00:00,42.06,42.06,42.06,42.06,0.0,31.6279,31.6279,31.6279,31.6279,0.0
2011-10-13 14:10:00,42.03,42.07,42.03,42.07,1500.0,31.6053,31.6354,31.6053,31.6354,1500.0
2011-10-13 14:20:00,42.07,42.13,42.0,42.03,2900.0,31.6354,31.6805,31.5828,31.6053,2900.0
2011-10-13 14:30:00,42.03,42.06,42.03,42.05,900.0,31.6053,31.6279,31.6053,31.6204,900.0
2011-10-13 14:40:00,42.04,42.18,42.03,42.18,6900.0,31.6128,31.7181,31.6053,31.7181,6900.0
2011-10-13 14:50:00,42.23,42.23,42.17,42.17,2900.0,31.7557,31.7557,31.7106,31.7106,2900.0
2011-10-13 15:00:00,42.23,42.26,42.23,42.26,9800.0,31.7557,31.7783,31.7557,31.7783,9800.0
2011-10-13 15:10:00,42.23,42.29,42.22,42.29,4700.0,31.7557,31.8008,31.7482,31.8008,4700.0
2011-10-13 15:20:00,42.26,42.27,42.11,42.11,2100.0,31.7783,31.7858,31.6655,31.6655,2100.0
2011-10-13 15:30:00,42.1,42.12,42.05,42.09,9900.0,31.658,31.673,31.6204,31.6504,9900.0
2011-10-13 15:40:00,42.12,42.15,42.05,42.11,2400.0,31.673,31.6956,31.6204,31.6655,2400.0
2011-10-13 15:50:00,42.13,42.21,42.13,42.14,9100.0,31.6805,31.7407,31.6805,31.688,9100.0
2011-10-14 09:30:00,42.75,42.79,42.65,42.75,10600.0,32.1467,32.1768,32.0715,32.1467,10600.0
2011-10-14 09:40:00,42.72,42.8,42.72,42.75,7000.0,32.1242,32.1843,32.1242,32.1467,7000.0
2011-10-14 09:50:00,42.75,42.75,42.65,42.67,1200.0,32.1467,32.1467,32.0715,32.0866,1200.0
2011-10-14 10:00:00,42.67,42.67,42.65,42.67,600.0,32.0866,32.0866,32.0715,32.0866,600.0
2011-10-14 10:10:00,42.71,42.71,42.71,42.71,700.0,32.1167,32.1167,32.1167,32.1167,700.0
2011-10-14 10:20:00,42.53,42.65,42.53,42.59,7000.0,31.9813,32.0715,31.9813,32.0264,7000.0
2011-10-14 10:30:00,42.57,42.58,42.48,42.57,7500.0,32.0114,32.0189,31.9437,32.0114,7500.0
2011-10-14 10:40:00,42.55,42.6,42.55,42.6,900.0,31.9963,32.0339,31.9963,32.0339,900.0
2011-10-14 10:50:00,42.58,42.62,42.54,42.61,28000.0,32.0189,32.049,31.9888,32.0415,28000.0
2011-10-14 11:00:00,42.6,42.62,42.56,42.56,11100.0,32.0339,32.049,32.0039,32.0039,11100.0
2011-10-14 11:10:00,42.59,42.61,42.55,42.61,15700.0,32.0264,32.0415,31.9963,32.0415,15700.0
2011-10-14 11:20:00,42.61,42.61,42.47,42.47,14900.0,32.0415,32.0415,31.9362,31.9362,14900.0
2011-10-14 11:30:00,42.47,42.55,42.47,42.5,14800.0,31.9362,31.9963,31.9362,31.9587,14800.0
2011-10-14 11:40:00,42.51,42.58,42.5,42.53,15900.0,31.9663,32.0189,31.9587,31.9813,15900.0
2011-10-14 11:50:00,42.52,42.56,42.5,42.52,19700.0,31.9738,32.0039,31.9587,31.9738,19700.0
2011-10-14 12:00:00,42.49,42.51,42.49,42.5,2500.0,31.9512,31.9663,31.9512,31.9587,2500.0
2011-10-14 12:10:00,42.52,42.54,42.46,42.47,2000.0,31.9738,31.9888,31.9287,31.9362,2000.0
2011-10-14 12:20:00,42.5,42.51,42.48,42.51,2500.0,31.9587,31.9663,31.9437,31.9663,2500.0
2011-10-14 12:30:00,42.53,42.55,42.52,42.55,5100.0,31.9813,31.9963,31.9738,31.9963,5100.0
2011-10-14 12:40:00,42.54,42.55,42.52,42.54,1800.0,31.9888,31.9963,31.9738,31.9888,1800.0
2011-10-14 12:50:00,42.55,42.56,42.52,42.53,14900.0,31.9963,32.0039,31.9738,31.9813,14900.0
2011-10-14 13:00:00,42.52,42.59,42.52,42.59,7400.0,31.9738,32.0264,31.9738,32.0264,7400.0
2011-10-14 13:10:00,42.58,42.66,42.56,42.66,4200.0,32.0189,32.0791,32.0039,32.0791,4200.0
2011-10-14 13:20:00,42.63,42.66,42.6,42.6,5200.0,32.0565,32.0791,32.0339,32.0339,5200.0
2011-10-14 13:30:00,42.63,42.65,42.57,42.57,3400.0,32.0565,32.0715,32.0114,32.0114,3400.0
2011-10-14 13:40:00,42.6,42.68,42.57,42.68,17400.0,32.0339,32.0941,32.0114,32.0941,17400.0
2011-10-14 13:50:00,42.66,42.72,42.65,42.71,16800.0,32.0791,32.1242,32.0715,32.1167,16800.0
2011-10-14 14:00:00,42.7,42.73,42.67,42.67,15000.0,32.1091,32.1317,32.0866,32.0866,15000.0
2011-10-14 14:10:00,42.67,42.69,42.66,42.67,19900.0,32.0866,32.1016,32.0791,32.0866,19900.0
2011-10-14 14:20:00,42.67,42.73,42.67,42.71,22200.0,32.0866,32.1317,32.0866,32.1167,22200.0
2011-10-14 14:30:00,42.7,42.71,42.62,42.65,23300.0,32.1091,32.1167,32.049,32.0715,23300.0
2011-10-14 14:40:00,42.65,42.69,42.65,42.68,18100.0,32.0715,32.1016,32.0715,32.0941,18100.0
2011-10-14 14:50:00,42.66,42.76,42.66,42.76,17800.0,32.0791,32.1543,32.0791,32.1543,17800.0
2011-10-14 15:00:00,42.76,42.79,42.74,42.77,30100.0,32.1543,32.1768,32.1392,32.1618,30100.0
2011-10-14 15:10:00,42.74,42.79,42.72,42.76,16300.0,32.1392,32.1768,32.1242,32.1543,16300.0
2011-10-14 15:20:00,42.77,42.83,42.77,42.81,32900.0,32.1618,32.2069,32.1618,32.1919,32900.0
2011-10-14 15:30:00,42.82,42.92,42.8,42.84,30300.0,32.1994,32.2746,32.1843,32.2144,30300.0
2011-10-14 15:40:00,42.84,42.84,42.76,42.78,70200.0,32.2144,32.2144,32.1543,32.1693,70200.0
2011-10-14 15:50:00,42.78,42.95,42.75,42.94,57800.0,32.1693,32.2971,32.1467,32.2896,57800.0
2011-10-17 09:30:00,42.65,42.65,42.51,42.55,8200.0,32.0715,32.0715,31.9663,31.9963,8200.0
2011-10-17 09:40:00,42.5,42.58,42.5,42.58,1600.0,31.9587,32.0189,31.9587,32.0189,1600.0
2011-10-17 09:50:00,42.53,42.54,42.42,42.42,4200.0,31.9813,31.9888,31.8986,31.8986,4200.0
2011-10-17 10:00:00,42.35,42.38,42.32,42.36,2700.0,31.8459,31.8685,31.8234,31.8535,2700.0
2011-10-17 10:10:00,42.36,42.42,42.33,42.33,3600.0,31.8535,31.8986,31.8309,31.8309,3600.0
2011-10-17 10:20:00,42.26,42.29,42.2,42.2,3500.0,31.7783,31.8008,31.7332,31.7332,3500.0
2011-10-17 10:30:00,42.18,42.23,42.17,42.2,5700.0,31.7181,31.7557,31.7106,31.7332,5700.0
2011-10-17 10:40:00,42.18,42.18,42.11,42.12,6600.0,31.7181,31.7181,31.6655,31.673,6600.0
2011-10-17 10:50:00,42.13,42.31,42.13,42.29,4400.0,31.6805,31.8159,31.6805,31.8008,4400.0
2011-10-17 11:00:00,42.28,42.3,42.28,42.28,400.0,31.7933,31.8083,31.7933,31.7933,400.0
2011-10-17 11:10:00,42.3,42.3,42.3,42.3,400.0,31.8083,31.8083,31.8083,31.8083,400.0
2011-10-17 11:20:00,42.28,42.32,42.28,42.32,4900.0,31.7933,31.8234,31.7933,31.8234,4900.0
2011-10-17 11:30:00,42.32,42.36,42.32,42.36,4400.0,31.8234,31.8535,31.8234,31.8535,4400.0
2011-10-17 11:40:00,42.33,42.33,42.24,42.24,4200.0,31.8309,31.8309,31.7632,31.7632,4200.0
2011-10-17 11:50:00,42.25,42.27,42.22,42.22,3300.0,31.7707,31.7858,31.7482,31.7482,3300.0
2011-10-17 12:00:00,42.18,42.2,42.18,42.2,5200.0,31.7181,31.7332,31.7181,31.7332,5200.0
2011-10-17 12:10:00,42.19,42.28,42.15,42.27,16900.0,31.7256,31.7933,31.6956,31.7858,16900.0
2011-10-17 12:20:00,42.27,42.27,42.23,42.24,4200.0,31.7858,31.7858,31.7557,31.7632,4200.0
2011-10-17 12:30:00,42.23,42.23,42.2,42.2,1600.0,31.7557,31.7557,31.7332,31.7332,1600.0
2011-10-17 12:40:00,42.2,42.22,42.19,42.19,11000.0,31.7332,31.7482,31.7256,31.7256,11000.0
2011-10-17 12:50:00,42.17,42.17,42.17,42.17,200.0,31.7106,31.7106,31.7106,31.7106,200.0
2011-10-17 13:00:00,42.16,42.16,42.12,42.15,4400.0,31.7031,31.7031,31.673,31.6956,4400.0
2011-10-17 13:10:00,42.15,42.19,42.15,42.18,5100.0,31.6956,31.7256,31.6956,31.7181,5100.0
2011-10-17 13:20:00,42.2,42.2,42.2,42.2,3000.0,31.7332,31.7332,31.7332,31.7332,3000.0
2011-10-17 13:30:00,42.17,42.19,42.05,42.07,700.0,31.7106,31.7256,31.6204,31.6354,700.0
2011-10-17 13:40:00,42.13,42.15,42.1,42.14,1700.0,31.6805,31.6956,31.658,31.688,1700.0
2011-10-17 13:50:00,42.14,42.14,42.14,42.14,0.0,31.688,31.688,31.688,31.688,0.0
2011-10-17 14:00:00,42.11,42.11,42.04,42.04,500.0,31.6655,31.6655,31.6128,31.6128,500.0
2011-10-17 14:10:00,42.04,42.04,42.04,42.04,0.0,31.6128,31.6128,31.6128,31.6128,0.0
2011-10-17 14:20:00,42.05,42.05,42.02,42.02,800.0,31.6204,31.6204,31.5978,31.5978,800.0
2011-10-17 14:30:00,42.0,42.01,41.96,41.96,4100.0,31.5828,31.5903,31.5527,31.5527,4100.0
2011-10-17 14:40:00,41.96,41.97,41.9,41.95,9500.0,31.5527,31.5602,31.5076,31.5452,9500.0
2011-10-17 14:50:00,41.94,42.0,41.94,42.0,500.0,31.5376,31.5828,31.5376,31.5828,500.0
2011-10-17 15:00:00,42.07,42.09,42.07,42.09,2600.0,31.6354,31.6504,31.6354,31.6504,2600.0
2011-10-17 15:10:00,42.03,42.1,42.03,42.1,200.0,31.6053,31.658,31.6053,31.658,200.0
2011-10-17 15:20:00,42.08,42.08,42.07,42.07,7600.0,31.6429,31.6429,31.6354,31.6354,7600.0
2011-10-17 15:30:00,42.1,42.14,42.0,42.0,4400.0,31.658,31.688,31.5828,31.5828,4400.0
2011-10-17 15:40:00,41.99,42.17,41.98,42.06,12000.0,31.5752,31.7106,31.5677,31.6279,12000.0
2011-10-17 15:50:00,42.02,42.02,41.9,41.96,6200.0,31.5978,31.5978,31.5076,31.5527,6200.0
2011-10-18 09:30:00,41.99,42.05,41.92,42.04,35800.0,31.5752,31.6204,31.5226,31.6128,35800.0
2011-10-18 09:40:00,42.03,42.06,41.71,41.75,20700.0,31.6053,31.6279,31.3647,31.3948,20700.0
2011-10-18 09:50:00,41.75,41.76,41.62,41.69,127500.0,31.3948,31.4023,31.297,31.3496,127500.0
2011-10-18 10:00:00,41.69,41.74,41.55,41.72,43200.0,31.3496,31.3872,31.2444,31.3722,43200.0
2011-10-18 10:10:00,41.72,41.79,41.65,41.67,23600.0,31.3722,31.4248,31.3196,31.3346,23600.0
2011-10-18 10:20:00,41.66,41.93,41.66,41.93,32200.0,31.3271,31.5301,31.3271,31.5301,32200.0
2011-10-18 10:30:00,41.94,42.02,41.91,41.96,27700.0,31.5376,31.5978,31.5151,31.5527,27700.0
2011-10-18 10:40:00,41.96,42.15,41.96,42.11,16000.0,31.5527,31.6956,31.5527,31.6655,16000.0
2011-10-18 10:50:00,42.13,42.2,42.09,42.11,15800.0,31.6805,31.7332,31.6504,31.6655,15800.0
2011-10-18 11:00:00,42.12,42.13,42.03,42.09,11700.0,31.673,31.6805,31.6053,31.6504,11700.0
2011-10-18 11:10:00,42.12,42.15,42.04,42.07,17300.0,31.673,31.6956,31.6128,31.6354,17300.0
2011-10-18 11:20:00,42.07,42.1,41.98,42.01,11500.0,31.6354,31.658,31.5677,31.5903,11500.0
2011-10-18 11:30:00,42.01,42.26,42.01,42.24,24300.0,31.5903,31.7783,31.5903,31.7632,24300.0
2011-10-18 11:40:00,42.24,42.31,42.22,42.26,9200.0,31.7632,31.8159,31.7482,31.7783,9200.0
2011-10-18 11:50:00,42.29,42.31,42.25,42.28,20700.0,31.8008,31.8159,31.7707,31.7933,20700.0
2011-10-18 12:00:00,42.28,42.3,42.26,42.28,13700.0,31.7933,31.8083,31.7783,31.7933,13700.0
2011-10-18 12:10:00,42.28,42.28,42.22,42.22,9400.0,31.7933,31.7933,31.7482,31.7482,9400.0
2011-10-18 12:20:00,42.22,42.25,42.21,42.22,23200.0,31.7482,31.7707,31.7407,31.7482,23200.0
2011-10-18 12:30:00,42.23,42.33,42.23,42.33,14500.0,31.7557,31.8309,31.7557,31.8309,14500.0
2011-10-18 12:40:00,42.36,42.43,42.34,42.43,16300.0,31.8535,31.9061,31.8384,31.9061,16300.0
2011-10-18 12:50:00,42.42,42.43,42.39,42.41,18900.0,31.8986,31.9061,31.876,31.8911,18900.0
2011-10-18 13:00:00,42.41,42.45,42.4,42.4,13000.0,31.8911,31.9211,31.8835,31.8835,13000.0
2011-10-18 13:10:00,42.4,42.4,42.31,42.32,11400.0,31.8835,31.8835,31.8159,31.8234,11400.0
2011-10-18 13:20:00,42.32,42.34,42.27,42.34,19600.0,31.8234,31.8384,31.7858,31.8384,19600.0
2011-10-18 13:30:00,42.35,42.4,42.34,42.37,38700.0,31.8459,31.8835,31.8384,31.861,38700.0
2011-10-18 13:40:00,42.37,42.38,42.3,42.36,45800.0,31.861,31.8685,31.8083,31.8535,45800.0
2011-10-18 13:50:00,42.36,42.43,42.34,42.34,14400.0,31.8535,31.9061,31.8384,31.8384,14400.0
2011-10-18 14:00:00,42.38,42.43,42.36,42.39,19200.0,31.8685,31.9061,31.8535,31.876,19200.0
2011-10-18 14:10:00,42.42,42.48,42.41,42.42,13900.0,31.8986,31.9437,31.8911,31.8986,13900.0
2011-10-18 14:20:00,42.41,42.47,42.41,42.45,26500.0,31.8911,31.9362,31.8911,31.9211,26500.0
2011-10-18 14:30:00,42.44,42.49,42.36,42.4,22800.0,31.9136,31.9512,31.8535,31.8835,22800.0
2011-10-18 14:40:00,42.37,42.41,42.33,42.41,45400.0,31.861,31.8911,31.8309,31.8911,45400.0
2011-10-18 14:50:00,42.41,42.44,42.38,42.42,25600.0,31.8911,31.9136,31.8685,31.8986,25600.0
2011-10-18 15:00:00,42.41,42.82,42.41,42.78,48500.0,31.8911,32.1994,31.8911,32.1693,48500.0
2011-10-18 15:10:00,42.78,43.07,42.78,42.8,101100.0,32.1693,32.3874,32.1693,32.1843,101100.0
2011-10-18 15:20:00,42.81,42.91,42.74,42.75,73300.0,32.1919,32.267,32.1392,32.1467,73300.0
2011-10-18 15:30:00,42.75,42.81,42.64,42.69,62500.0,32.1467,32.1919,32.064,32.1016,62500.0
2011-10-18 15:40:00,42.68,42.85,42.67,42.78,79800.0,32.0941,32.2219,32.0866,32.1693,79800.0
2011-10-18 15:50:00,42.77,42.95,42.68,42.79,129100.0,32.1618,32.2971,32.0941,32.1768,129100.0
2011-10-19 09:30:00,42.64,42.73,42.59,42.73,82400.0,32.064,32.1317,32.0264,32.1317,82400.0
2011-10-19 09:40:00,42.73,42.73,42.53,42.56,52200.0,32.1317,32.1317,31.9813,32.0039,52200.0
2011-10-19 09:50:00,42.57,42.6,42.5,42.6,47100.0,32.0114,32.0339,31.9587,32.0339,47100.0
2011-10-19 10:00:00,42.6,42.64,42.48,42.59,114600.0,32.0339,32.064,31.9437,32.0264,114600.0
2011-10-19 10:10:00,42.6,42.74,42.6,42.73,105000.0,32.0339,32.1392,32.0339,32.1317,105000.0
2011-10-19 10:20:00,42.69,42.8,42.64,42.8,165500.0,32.1016,32.1843,32.064,32.1843,165500.0
2011-10-19 10:30:00,42.82,42.82,42.65,42.71,27100.0,32.1994,32.1994,32.0715,32.1167,27100.0
2011-10-19 10:40:00,42.72,42.77,42.69,42.7,41000.0,32.1242,32.1618,32.1016,32.1091,41000.0
2011-10-19 10:50:00,42.75,42.78,42.72,42.74,22200.0,32.1467,32.1693,32.1242,32.1392,22200.0
2011-10-19 11:00:00,42.72,42.72,42.64,42.66,84800.0,32.1242,32.1242,32.064,32.0791,84800.0
2011-10-19 11:10:00,42.64,42.7,42.61,42.62,19700.0,32.064,32.1091,32.0415,32.049,19700.0
2011-10-19 11:20:00,42.6,42.7,42.58,42.7,50800.0,32.0339,32.1091,32.0189,32.1091,50800.0
2011-10-19 11:30:00,42.7,42.77,42.7,42.72,48400.0,32.1091,32.1618,32.1091,32.1242,48400.0
2011-10-19 11:40:00,42.71,42.73,42.69,42.69,19600.0,32.1167,32.1317,32.1016,32.1016,19600.0
2011-10-19 11:50:00,42.67,42.69,42.55,42.58,54300.0,32.0866,32.1016,31.9963,32.0189,54300.0
2011-10-19 12:00:00,42.56,42.62,42.54,42.55,42900.0,32.0039,32.049,31.9888,31.9963,42900.0
2011-10-19 12:10:00,42.52,42.6,42.52,42.59,21000.0,31.9738,32.0339,31.9738,32.0264,21000.0
2011-10-19 12:20:00,42.59,42.65,42.49,42.57,115800.0,32.0264,32.0715,31.9512,32.0114,115800.0
2011-10-19 12:30:00,42.57,42.59,42.52,42.59,16200.0,32.0114,32.0264,31.9738,32.0264,16200.0
2011-10-19 12:40:00,42.57,42.59,42.56,42.59,24000.0,32.0114,32.0264,32.0039,32.0264,24000.0
2011-10-19 12:50:00,42.58,42.64,42.57,42.64,31600.0,32.0189,32.064,32.0114,32.064,31600.0
2011-10-19 13:00:00,42.61,42.68,42.61,42.66,26700.0,32.0415,32.0941,32.0415,32.0791,26700.0
2011-10-19 13:10:00,42.68,42.69,42.63,42.63,22400.0,32.0941,32.1016,32.0565,32.0565,22400.0
2011-10-19 13:20:00,42.61,42.67,42.6,42.6,20100.0,32.0415,32.0866,32.0339,32.0339,20100.0
2011-10-19 13:30:00,42.58,42.58,42.51,42.51,16100.0,32.0189,32.0189,31.9663,31.9663,16100.0
2011-10-19 13:40:00,42.51,42.52,42.45,42.48,22400.0,31.9663,31.9738,31.9211,31.9437,22400.0
2011-10-19 13:50:00,42.48,42.52,42.45,42.52,29100.0,31.9437,31.9738,31.9211,31.9738,29100.0
2011-10-19 14:00:00,42.53,42.54,42.28,42.28,18900.0,31.9813,31.9888,31.7933,31.7933,18900.0
2011-10-19 14:10:00,42.29,42.34,42.23,42.29,21600.0,31.8008,31.8384,31.7557,31.8008,21600.0
2011-10-19 14:20:00,42.31,42.31,42.16,42.16,21600.0,31.8159,31.8159,31.7031,31.7031,21600.0
2011-10-19 14:30:00,42.17,42.22,42.13,42.2,21600.0,31.7106,31.7482,31.6805,31.7332,21600.0
2011-10-19 14:40:00,42.19,42.26,42.15,42.24,57300.0,31.7256,31.7783,31.6956,31.7632,57300.0
2011-10-19 14:50:00,42.23,42.24,42.11,42.16,16400.0,31.7557,31.7632,31.6655,31.7031,16400.0
2011-10-19 15:00:00,42.12,42.16,42.04,42.07,42900.0,31.673,31.7031,31.6128,31.6354,42900.0
2011-10-19 15:10:00,42.13,42.21,42.03,42.19,31500.0,31.6805,31.7407,31.6053,31.7256,31500.0
2011-10-19 15:20:00,42.2,42.21,42.1,42.11,30400.0,31.7332,31.7407,31.658,31.6655,30400.0
2011-10-19 15:30:00,42.08,42.22,42.08,42.13,41800.0,31.6429,31.7482,31.6429,31.6805,41800.0
2011-10-19 15:40:00,42.09,42.22,42.0,42.19,74400.0,31.6504,31.7482,31.5828,31.7256,74400.0
2011-10-19 15:50:00,42.18,42.18,42.06,42.06,83500.0,31.7181,31.7181,31.6279,31.6279,83500.0
2011-10-20 09:30:00,42.06,42.11,41.96,42.0,13400.0,31.6279,31.6655,31.5527,31.5828,13400.0
2011-10-20 09:40:00,41.95,42.12,41.95,42.11,1700.0,31.5452,31.673,31.5452,31.6655,1700.0
2011-10-20 09:50:00,42.11,42.11,41.93,41.99,2100.0,31.6655,31.6655,31.5301,31.5752,2100.0
2011-10-20 10:00:00,42.0,42.16,42.0,42.07,5100.0,31.5828,31.7031,31.5828,31.6354,5100.0
2011-10-20 10:10:00,42.07,42.19,42.07,42.12,51100.0,31.6354,31.7256,31.6354,31.673,51100.0
2011-10-20 10:20:00,42.14,42.14,41.94,41.97,5500.0,31.688,31.688,31.5376,31.5602,5500.0
2011-10-20 10:30:00,42.02,42.02,41.98,41.99,6100.0,31.5978,31.5978,31.5677,31.5752,6100.0
2011-10-20 10:40:00,41.95,41.95,41.95,41.95,100.0,31.5452,31.5452,31.5452,31.5452,100.0
2011-10-20 10:50:00,41.82,41.88,41.73,41.73,500.0,31.4474,31.4925,31.3797,31.3797,500.0
2011-10-20 11:00:00,41.67,41.74,41.67,41.74,1400.0,31.3346,31.3872,31.3346,31.3872,1400.0
2011-10-20 11:10:00,41.74,41.74,41.74,41.74,0.0,31.3872,31.3872,31.3872,31.3872,0.0
2011-10-20 11:20:00,41.63,41.67,41.63,41.67,15900.0,31.3045,31.3346,31.3045,31.3346,15900.0
2011-10-20 11:30:00,41.81,41.81,41.76,41.76,600.0,31.4399,31.4399,31.4023,31.4023,600.0
2011-10-20 11:40:00,41.83,41.83,41.75,41.75,2000.0,31.4549,31.4549,31.3948,31.3948,2000.0
2011-10-20 11:50:00,41.71,41.71,41.61,41.61,300.0,31.3647,31.3647,31.2895,31.2895,300.0
2011-10-20 12:00:00,41.61,41.61,41.61,41.61,0.0,31.2895,31.2895,31.2895,31.2895,0.0
2011-10-20 12:10:00,41.54,41.55,41.5,41.5,3800.0,31.2368,31.2444,31.2068,31.2068,3800.0
2011-10-20 12:20:00,41.49,41.59,41.49,41.59,7900.0,31.1993,31.2744,31.1993,31.2744,7900.0
2011-10-20 12:30:00,41.64,41.64,41.64,41.64,100.0,31.312,31.312,31.312,31.312,100.0
2011-10-20 12:40:00,41.64,41.64,41.64,41.64,0.0,31.312,31.312,31.312,31.312,0.0
2011-10-20 12:50:00,41.59,41.65,41.59,41.65,700.0,31.2744,31.3196,31.2744,31.3196,700.0
2011-10-20 13:00:00,41.73,41.79,41.73,41.79,800.0,31.3797,31.4248,31.3797,31.4248,800.0
2011-10-20 13:10:00,41.83,41.88,41.82,41.88,1900.0,31.4549,31.4925,31.4474,31.4925,1900.0
2011-10-20 13:20:00,41.97,42.0,41.97,42.0,900.0,31.5602,31.5828,31.5602,31.5828,900.0
2011-10-20 13:30:00,41.96,41.99,41.96,41.98,5500.0,31.5527,31.5752,31.5527,31.5677,5500.0
2011-10-20 13:40:00,41.92,41.92,41.92,41.92,200.0,31.5226,31.5226,31.5226,31.5226,200.0
2011-10-20 13:50:00,41.92,41.92,41.87,41.87,48100.0,31.5226,31.5226,31.485,31.485,48100.0
2011-10-20 14:00:00,41.85,41.89,41.85,41.85,600.0,31.47,31.5,31.47,31.47,600.0
2011-10-20 14:10:00,41.8,41.84,41.8,41.8,2100.0,31.4324,31.4624,31.4324,31.4324,2100.0
2011-10-20 14:20:00,41.82,41.93,41.82,41.93,600.0,31.4474,31.5301,31.4474,31.5301,600.0
2011-10-20 14:30:00,42.0,42.0,42.0,42.0,600.0,31.5828,31.5828,31.5828,31.5828,600.0
2011-10-20 14:40:00,42.0,42.0,42.0,42.0,0.0,31.5828,31.5828,31.5828,31.5828,0.0
2011-10-20 14:50:00,42.11,42.23,42.11,42.17,14400.0,31.6655,31.7557,31.6655,31.7106,14400.0
2011-10-20 15:00:00,42.12,42.16,42.12,42.12,3000.0,31.673,31.7031,31.673,31.673,3000.0
2011-10-20 15:10:00,42.12,42.13,42.05,42.09,2600.0,31.673,31.6805,31.6204,31.6504,2600.0
2011-10-20 15:20:00,42.11,42.11,41.96,41.96,16700.0,31.6655,31.6655,31.5527,31.5527,16700.0
2011-10-20 15:30:00,41.98,42.05,41.98,42.05,2200.0,31.5677,31.6204,31.5677,31.6204,2200.0
2011-10-20 15:40:00,42.04,42.11,42.04,42.11,200.0,31.6128,31.6655,31.6128,31.6655,200.0
2011-10-20 15:50:00,42.11,42.14,42.07,42.07,5900.0,31.6655,31.688,31.6354,31.6354,5900.0
2011-10-21 09:30:00,42.74,42.74,42.68,42.72,23800.0,32.1392,32.1392,32.0941,32.1242,23800.0
2011-10-21 09:40:00,42.74,42.79,42.7,42.77,15400.0,32.1392,32.1768,32.1091,32.1618,15400.0
2011-10-21 09:50:00,42.85,42.87,42.85,42.86,900.0,32.2219,32.237,32.2219,32.2295,900.0
2011-10-21 10:00:00,42.75,42.75,42.75,42.75,200.0,32.1467,32.1467,32.1467,32.1467,200.0
2011-10-21 10:10:00,42.9,42.97,42.9,42.97,800.0,32.2595,32.3122,32.2595,32.3122,800.0
2011-10-21 10:20:00,42.98,42.98,42.95,42.97,6300.0,32.3197,32.3197,32.2971,32.3122,6300.0
2011-10-21 10:30:00,42.97,42.98,42.93,42.96,18400.0,32.3122,32.3197,32.2821,32.3046,18400.0
2011-10-21 10:40:00,42.88,42.89,42.88,42.89,300.0,32.2445,32.252,32.2445,32.252,300.0
2011-10-21 10:50:00,42.94,42.97,42.92,42.97,6600.0,32.2896,32.3122,32.2746,32.3122,6600.0
2011-10-21 11:00:00,42.95,42.95,42.83,42.83,17600.0,32.2971,32.2971,32.2069,32.2069,17600.0
2011-10-21 11:10:00,42.83,42.83,42.83,42.83,0.0,32.2069,32.2069,32.2069,32.2069,0.0
2011-10-21 11:20:00,42.94,42.95,42.92,42.92,7300.0,32.2896,32.2971,32.2746,32.2746,7300.0
2011-10-21 11:30:00,42.96,42.98,42.93,42.93,20600.0,32.3046,32.3197,32.2821,32.2821,20600.0
2011-10-21 11:40:00,42.98,43.02,42.96,42.96,8700.0,32.3197,32.3498,32.3046,32.3046,8700.0
2011-10-21 11:50:00,42.98,43.01,42.96,42.96,8200.0,32.3197,32.3422,32.3046,32.3046,8200.0
2011-10-21 12:00:00,42.92,42.92,42.92,42.92,300.0,32.2746,32.2746,32.2746,32.2746,300.0
2011-10-21 12:10:00,42.9,42.95,42.86,42.86,8800.0,32.2595,32.2971,32.2295,32.2295,8800.0
2011-10-21 12:20:00,42.88,42.93,42.86,42.93,1700.0,32.2445,32.2821,32.2295,32.2821,1700.0
2011-10-21 12:30:00,42.94,42.94,42.88,42.89,2100.0,32.2896,32.2896,32.2445,32.252,2100.0
2011-10-21 12:40:00,42.87,42.9,42.86,42.88,5700.0,32.237,32.2595,32.2295,32.2445,5700.0
2011-10-21 12:50:00,42.85,42.88,42.84,42.86,1300.0,32.2219,32.2445,32.2144,32.2295,1300.0
2011-10-21 13:00:00,42.82,42.82,42.75,42.76,11800.0,32.1994,32.1994,32.1467,32.1543,11800.0
2011-10-21 13:10:00,42.75,42.77,42.72,42.76,12700.0,32.1467,32.1618,32.1242,32.1543,12700.0
2011-10-21 13:20:00,42.77,42.8,42.7,42.71,3900.0,32.1618,32.1843,32.1091,32.1167,3900.0
2011-10-21 13:30:00,42.7,42.74,42.68,42.74,20200.0,32.1091,32.1392,32.0941,32.1392,20200.0
2011-10-21 13:40:00,42.73,42.75,42.65,42.73,2400.0,32.1317,32.1467,32.0715,32.1317,2400.0
2011-10-21 13:50:00,42.68,42.73,42.67,42.69,5700.0,32.0941,32.1317,32.0866,32.1016,5700.0
2011-10-21 14:00:00,42.64,42.83,42.64,42.81,4700.0,32.064,32.2069,32.064,32.1919,4700.0
2011-10-21 14:10:00,42.81,42.88,42.78,42.8,17000.0,32.1919,32.2445,32.1693,32.1843,17000.0
2011-10-21 14:20:00,42.82,42.88,42.82,42.82,4100.0,32.1994,32.2445,32.1994,32.1994,4100.0
2011-10-21 14:30:00,42.82,42.82,42.73,42.8,14400.0,32.1994,32.1994,32.1317,32.1843,14400.0
2011-10-21 14:40:00,42.83,42.91,42.83,42.88,4500.0,32.2069,32.267,32.2069,32.2445,4500.0
2011-10-21 14:50:00,42.87,42.9,42.86,42.9,8000.0,32.237,32.2595,32.2295,32.2595,8000.0
2011-10-21 15:00:00,42.9,42.98,42.9,42.96,14800.0,32.2595,32.3197,32.2595,32.3046,14800.0
2011-10-21 15:10:00,42.93,42.96,42.89,42.9,6300.0,32.2821,32.3046,32.252,32.2595,6300.0
2011-10-21 15:20:00,42.9,42.97,42.9,42.92,19500.0,32.2595,32.3122,32.2595,32.2746,19500.0
2011-10-21 15:30:00,42.92,42.95,42.88,42.88,8800.0,32.2746,32.2971,32.2445,32.2445,8800.0
2011-10-21 15:40:00,42.88,42.95,42.85,42.95,5300.0,32.2445,32.2971,32.2219,32.2971,5300.0
2011-10-21 15:50:00,42.93,43.07,42.93,43.06,26200.0,32.2821,32.3874,32.2821,32.3798,26200.0
2011-10-24 09:30:00,42.96,43.28,42.96,43.26,15000.0,32.3046,32.5453,32.3046,32.5302,15000.0
2011-10-24 09:40:00,43.27,43.35,43.26,43.34,9300.0,32.5378,32.5979,32.5302,32.5904,9300.0
2011-10-24 09:50:00,43.35,43.36,43.23,43.26,15100.0,32.5979,32.6054,32.5077,32.5302,15100.0
2011-10-24 10:00:00,43.27,43.35,43.2,43.3,12600.0,32.5378,32.5979,32.4851,32.5603,12600.0
2011-10-24 10:10:00,43.31,43.49,43.31,43.48,24100.0,32.5678,32.7032,32.5678,32.6957,24100.0
2011-10-24 10:20:00,43.47,43.58,43.41,43.55,27800.0,32.6882,32.7709,32.643,32.7483,27800.0
2011-10-24 10:30:00,43.51,43.57,43.47,43.49,9900.0,32.7182,32.7633,32.6882,32.7032,9900.0
2011-10-24 10:40:00,43.49,43.53,43.43,43.45,16900.0,32.7032,32.7333,32.6581,32.6731,16900.0
2011-10-24 10:50:00,43.44,43.48,43.42,43.45,13800.0,32.6656,32.6957,32.6506,32.6731,13800.0
2011-10-24 11:00:00,43.43,43.58,43.43,43.51,10200.0,32.6581,32.7709,32.6581,32.7182,10200.0
2011-10-24 11:10:00,43.52,43.6,43.5,43.59,17800.0,32.7258,32.7859,32.7107,32.7784,17800.0
2011-10-24 11:20:00,43.59,43.7,43.59,43.65,14800.0,32.7784,32.8611,32.7784,32.8235,14800.0
2011-10-24 11:30:00,43.65,43.68,43.61,43.64,28100.0,32.8235,32.8461,32.7934,32.816,28100.0
2011-10-24 11:40:00,43.63,43.7,43.62,43.68,11100.0,32.8085,32.8611,32.8009,32.8461,11100.0
2011-10-24 11:50:00,43.65,43.66,43.59,43.64,18200.0,32.8235,32.831,32.7784,32.816,18200.0
2011-10-24 12:00:00,43.61,43.66,43.58,43.66,6600.0,32.7934,32.831,32.7709,32.831,6600.0
2011-10-24 12:10:00,43.63,43.66,43.63,43.64,5400.0,32.8085,32.831,32.8085,32.816,5400.0
2011-10-24 12:20:00,43.63,43.66,43.63,43.64,7600.0,32.8085,32.831,32.8085,32.816,7600.0
2011-10-24 12:30:00,43.64,43.66,43.56,43.6,22500.0,32.816,32.831,32.7558,32.7859,22500.0
2011-10-24 12:40:00,43.59,43.63,43.55,43.57,23000.0,32.7784,32.8085,32.7483,32.7633,23000.0
2011-10-24 12:50:00,43.57,43.62,43.52,43.61,7400.0,32.7633,32.8009,32.7258,32.7934,7400.0
2011-10-24 13:00:00,43.62,43.62,43.57,43.59,4500.0,32.8009,32.8009,32.7633,32.7784,4500.0
2011-10-24 13:10:00,43.59,43.67,43.59,43.65,4800.0,32.7784,32.8385,32.7784,32.8235,4800.0
2011-10-24 13:20:00,43.65,43.68,43.63,43.65,8100.0,32.8235,32.8461,32.8085,32.8235,8100.0
2011-10-24 13:30:00,43.65,43.68,43.64,43.66,5700.0,32.8235,32.8461,32.816,32.831,5700.0
2011-10-24 13:40:00,43.66,43.82,43.66,43.81,34000.0,32.831,32.9513,32.831,32.9438,34000.0
2011-10-24 13:50:00,43.77,43.81,43.75,43.75,33100.0,32.9137,32.9438,32.8987,32.8987,33100.0
2011-10-24 14:00:00,43.76,43.8,43.71,43.72,14000.0,32.9062,32.9363,32.8686,32.8761,14000.0
2011-10-24 14:10:00,43.73,43.78,43.63,43.66,47900.0,32.8837,32.9213,32.8085,32.831,47900.0
2011-10-24 14:20:00,43.69,43.73,43.64,43.71,6800.0,32.8536,32.8837,32.816,32.8686,6800.0
2011-10-24 14:30:00,43.7,43.73,43.68,43.73,13900.0,32.8611,32.8837,32.8461,32.8837,13900.0
2011-10-24 14:40:00,43.73,43.73,43.66,43.69,7600.0,32.8837,32.8837,32.831,32.8536,7600.0
2011-10-24 14:50:00,43.69,43.75,43.67,43.71,26000.0,32.8536,32.8987,32.8385,32.8686,26000.0
2011-10-24 15:00:00,43.71,43.77,43.7,43.72,18600.0,32.8686,32.9137,32.8611,32.8761,18600.0
2011-10-24 15:10:00,43.72,43.72,43.59,43.64,16300.0,32.8761,32.8761,32.7784,32.816,16300.0
2011-10-24 15:20:00,43.64,43.7,43.55,43.57,40400.0,32.816,32.8611,32.7483,32.7633,40400.0
2011-10-24 15:30:00,43.56,43.63,43.54,43.59,12900.0,32.7558,32.8085,32.7408,32.7784,12900.0
2011-10-24 15:40:00,43.58,43.71,43.55,43.58,25800.0,32.7709,32.8686,32.7483,32.7709,25800.0
2011-10-24 15:50:00,43.58,43.72,43.54,43.7,22900.0,32.7709,32.8761,32.7408,32.8611,22900.0
2011-10-25 09:30:00,43.53,43.58,42.88,43.08,62500.0,32.7333,32.7709,32.2445,32.3949,62500.0
2011-10-25 09:40:00,43.14,43.33,43.12,43.3,6200.0,32.44,32.5829,32.425,32.5603,6200.0
2011-10-25 09:50:00,43.23,43.3,43.21,43.21,400.0,32.5077,32.5603,32.4926,32.4926,400.0
2011-10-25 10:00:00,43.22,43.26,43.08,43.14,466300.0,32.5002,32.5302,32.3949,32.44,466300.0
2011-10-25 10:10:00,43.16,43.21,43.16,43.21,400.0,32.455,32.4926,32.455,32.4926,400.0
2011-10-25 10:20:00,43.34,43.42,43.32,43.38,7800.0,32.5904,32.6506,32.5754,32.6205,7800.0
2011-10-25 10:30:00,43.36,43.48,43.32,43.48,1800.0,32.6054,32.6957,32.5754,32.6957,1800.0
2011-10-25 10:40:00,43.41,43.41,43.38,43.38,400.0,32.643,32.643,32.6205,32.6205,400.0
2011-10-25 10:50:00,43.42,43.42,43.28,43.28,3800.0,32.6506,32.6506,32.5453,32.5453,3800.0
2011-10-25 11:00:00,43.23,43.23,43.23,43.23,100.0,32.5077,32.5077,32.5077,32.5077,100.0
2011-10-25 11:10:00,43.21,43.24,43.19,43.19,19100.0,32.4926,32.5152,32.4776,32.4776,19100.0
2011-10-25 11:20:00,43.15,43.15,43.15,43.15,1000.0,32.4475,32.4475,32.4475,32.4475,1000.0
2011-10-25 11:30:00,43.29,43.29,43.28,43.28,1900.0,32.5528,32.5528,32.5453,32.5453,1900.0
2011-10-25 11:40:00,43.26,43.28,43.25,43.28,2400.0,32.5302,32.5453,32.5227,32.5453,2400.0
2011-10-25 11:50:00,43.24,43.32,43.24,43.32,8800.0,32.5152,32.5754,32.5152,32.5754,8800.0
2011-10-25 12:00:00,43.25,43.43,43.25,43.42,10800.0,32.5227,32.6581,32.5227,32.6506,10800.0
2011-10-25 12:10:00,43.39,43.46,43.39,43.46,500.0,32.628,32.6806,32.628,32.6806,500.0
2011-10-25 12:20:00,43.46,43.46,43.46,43.46,0.0,32.6806,32.6806,32.6806,32.6806,0.0
2011-10-25 12:30:00,43.47,43.48,43.47,43.48,1400.0,32.6882,32.6957,32.6882,32.6957,1400.0
2011-10-25 12:40:00,43.48,43.48,43.48,43.48,0.0,32.6957,32.6957,32.6957,32.6957,0.0
2011-10-25 12:50:00,43.34,43.36,43.3,43.34,1800.0,32.5904,32.6054,32.5603,32.5904,1800.0
2011-10-25 13:00:00,43.35,43.4,43.35,43.4,2700.0,32.5979,32.6355,32.5979,32.6355,2700.0
2011-10-25 13:10:00,43.4,43.4,43.4,43.4,0.0,32.6355,32.6355,32.6355,32.6355,0.0
2011-10-25 13:20:00,43.4,43.41,43.36,43.4,2100.0,32.6355,32.643,32.6054,32.6355,2100.0
2011-10-25 13:30:00,43.31,43.31,43.31,43.31,100.0,32.5678,32.5678,32.5678,32.5678,100.0
2011-10-25 13:40:00,43.34,43.34,43.34,43.34,100.0,32.5904,32.5904,32.5904,32.5904,100.0
2011-10-25 13:50:00,43.35,43.35,43.35,43.35,200.0,32.5979,32.5979,32.5979,32.5979,200.0
2011-10-25 14:00:00,43.22,43.24,43.22,43.24,4600.0,32.5002,32.5152,32.5002,32.5152,4600.0
2011-10-25 14:10:00,43.17,43.17,43.16,43.16,6500.0,32.4626,32.4626,32.455,32.455,6500.0
2011-10-25 14:20:00,43.16,43.16,43.16,43.16,0.0,32.455,32.455,32.455,32.455,0.0
2011-10-25 14:30:00,43.17,43.17,43.13,43.15,5600.0,32.4626,32.4626,32.4325,32.4475,5600.0
2011-10-25 14:40:00,43.14,43.25,43.12,43.25,2200.0,32.44,32.5227,32.425,32.5227,2200.0
2011-10-25 14:50:00,43.2,43.2,43.2,43.2,100.0,32.4851,32.4851,32.4851,32.4851,100.0
2011-10-25 15:00:00,43.2,43.2,43.2,43.2,0.0,32.4851,32.4851,32.4851,32.4851,0.0
2011-10-25 15:10:00,43.15,43.18,43.15,43.18,400.0,32.4475,32.4701,32.4475,32.4701,400.0
2011-10-25 15:20:00,43.15,43.15,43.15,43.15,100.0,32.4475,32.4475,32.4475,32.4475,100.0
2011-10-25 15:30:00,43.16,43.19,43.15,43.15,15000.0,32.455,32.4776,32.4475,32.4475,15000.0
2011-10-25 15:40:00,43.14,43.14,43.01,43.03,1100.0,32.44,32.44,32.3422,32.3573,1100.0
2011-10-25 15:50:00,43.01,43.01,42.87,42.92,6900.0,32.3422,32.3422,32.237,32.2746,6900.0
2011-10-26 09:30:00,43.7,43.7,43.51,43.51,28700.0,32.8611,32.8611,32.7182,32.7182,28700.0
2011-10-26 09:40:00,43.52,43.52,43.38,43.38,1700.0,32.7258,32.7258,32.6205,32.6205,1700.0
2011-10-26 09:50:00,43.4,43.49,43.4,43.42,1400.0,32.6355,32.7032,32.6355,32.6506,1400.0
2011-10-26 10:00:00,43.41,43.41,43.21,43.22,12100.0,32.643,32.643,32.4926,32.5002,12100.0
2011-10-26 10:10:00,43.2,43.25,43.13,43.25,3100.0,32.4851,32.5227,32.4325,32.5227,3100.0
2011-10-26 10:20:00,43.23,43.23,43.22,43.22,500.0,32.5077,32.5077,32.5002,32.5002,500.0
2011-10-26 10:30:00,43.17,43.17,43.04,43.11,8700.0,32.4626,32.4626,32.3648,32.4174,8700.0
2011-10-26 10:40:00,43.06,43.06,42.77,42.77,7400.0,32.3798,32.3798,32.1618,32.1618,7400.0
2011-10-26 10:50:00,42.72,42.79,42.72,42.78,10300.0,32.1242,32.1768,32.1242,32.1693,10300.0
2011-10-26 11:00:00,42.79,42.92,42.79,42.88,2600.0,32.1768,32.2746,32.1768,32.2445,2600.0
2011-10-26 11:10:00,42.85,42.95,42.85,42.95,8500.0,32.2219,32.2971,32.2219,32.2971,8500.0
2011-10-26 11:20:00,42.95,42.96,42.91,42.93,35800.0,32.2971,32.3046,32.267,32.2821,35800.0
2011-10-26 11:30:00,43.07,43.07,43.04,43.04,17000.0,32.3874,32.3874,32.3648,32.3648,17000.0
2011-10-26 11:40:00,43.05,43.15,43.05,43.12,5000.0,32.3723,32.4475,32.3723,32.425,5000.0
2011-10-26 11:50:00,43.16,43.16,43.1,43.12,20000.0,32.455,32.455,32.4099,32.425,20000.0
2011-10-26 12:00:00,43.02,43.15,43.02,43.11,15000.0,32.3498,32.4475,32.3498,32.4174,15000.0
2011-10-26 12:10:00,43.05,43.1,43.03,43.08,55800.0,32.3723,32.4099,32.3573,32.3949,55800.0
2011-10-26 12:20:00,43.1,43.11,43.03,43.08,4900.0,32.4099,32.4174,32.3573,32.3949,4900.0
2011-10-26 12:30:00,43.04,43.09,43.04,43.09,6600.0,32.3648,32.4024,32.3648,32.4024,6600.0
2011-10-26 12:40:00,43.06,43.08,43.02,43.06,6100.0,32.3798,32.3949,32.3498,32.3798,6100.0
2011-10-26 12:50:00,43.05,43.06,43.03,43.03,2100.0,32.3723,32.3798,32.3573,32.3573,2100.0
2011-10-26 13:00:00,43.01,43.01,42.98,42.98,7300.0,32.3422,32.3422,32.3197,32.3197,7300.0
2011-10-26 13:10:00,42.98,43.0,42.96,43.0,4300.0,32.3197,32.3347,32.3046,32.3347,4300.0
2011-10-26 13:20:00,43.0,43.06,43.0,43.05,12300.0,32.3347,32.3798,32.3347,32.3723,12300.0
2011-10-26 13:30:00,43.12,43.28,43.11,43.27,9100.0,32.425,32.5453,32.4174,32.5378,9100.0
2011-10-26 13:40:00,43.28,43.36,43.26,43.33,3700.0,32.5453,32.6054,32.5302,32.5829,3700.0
2011-10-26 13:50:00,43.27,43.4,43.22,43.32,5700.0,32.5378,32.6355,32.5002,32.5754,5700.0
2011-10-26 14:00:00,43.38,43.43,43.37,43.41,1400.0,32.6205,32.6581,32.613,32.643,1400.0
2011-10-26 14:10:00,43.46,43.46,43.37,43.37,1600.0,32.6806,32.6806,32.613,32.613,1600.0
2011-10-26 14:20:00,43.32,43.37,43.3,43.35,5900.0,32.5754,32.613,32.5603,32.5979,5900.0
2011-10-26 14:30:00,43.38,43.5,43.38,43.5,3800.0,32.6205,32.7107,32.6205,32.7107,3800.0
2011-10-26 14:40:00,43.52,43.52,43.46,43.47,2300.0,32.7258,32.7258,32.6806,32.6882,2300.0
2011-10-26 14:50:00,43.44,43.45,43.38,43.43,4900.0,32.6656,32.6731,32.6205,32.6581,4900.0
2011-10-26 15:00:00,43.46,43.47,43.43,43.44,1800.0,32.6806,32.6882,32.6581,32.6656,1800.0
2011-10-26 15:10:00,43.44,43.56,43.44,43.48,6000.0,32.6656,32.7558,32.6656,32.6957,6000.0
2011-10-26 15:20:00,43.48,43.55,43.45,43.53,19700.0,32.6957,32.7483,32.6731,32.7333,19700.0
2011-10-26 15:30:00,43.53,43.65,43.53,43.57,8000.0,32.7333,32.8235,32.7333,32.7633,8000.0
2011-10-26 15:40:00,43.59,43.64,43.47,43.48,25600.0,32.7784,32.816,32.6882,32.6957,25600.0
2011-10-26 15:50:00,43.48,43.55,43.43,43.55,15500.0,32.6957,32.7483,32.6581,32.7483,15500.0
2011-10-27 09:30:00,45.2,45.2,45.0,45.05,71600.0,33.9891,33.9891,33.8387,33.8763,71600.0
2011-10-27 09:40:00,45.08,45.08,44.95,44.98,21500.0,33.8988,33.8988,33.8011,33.8236,21500.0
2011-10-27 09:50:00,44.97,44.99,44.89,44.89,18500.0,33.8161,33.8311,33.756,33.756,18500.0
2011-10-27 10:00:00,44.89,44.89,44.73,44.74,48100.0,33.756,33.756,33.6356,33.6432,48100.0
2011-10-27 10:10:00,44.74,44.82,44.72,44.77,183300.0,33.6432,33.7033,33.6281,33.6657,183300.0
2011-10-27 10:20:00,44.77,44.77,44.62,44.63,33600.0,33.6657,33.6657,33.5529,33.5604,33600.0
2011-10-27 10:30:00,44.66,44.66,44.6,44.61,34000.0,33.583,33.583,33.5379,33.5454,34000.0
2011-10-27 10:40:00,44.65,44.78,44.65,44.73,14200.0,33.5755,33.6732,33.5755,33.6356,14200.0
2011-10-27 10:50:00,44.72,44.8,44.71,44.78,15700.0,33.6281,33.6883,33.6206,33.6732,15700.0
2011-10-27 11:00:00,44.77,44.85,44.77,44.84,14400.0,33.6657,33.7259,33.6657,33.7184,14400.0
2011-10-27 11:10:00,44.82,44.88,44.81,44.82,3100.0,33.7033,33.7484,33.6958,33.7033,3100.0
2011-10-27 11:20:00,44.83,44.86,44.8,44.84,27200.0,33.7108,33.7334,33.6883,33.7184,27200.0
2011-10-27 11:30:00,44.84,44.96,44.84,44.95,38100.0,33.7184,33.8086,33.7184,33.8011,38100.0
2011-10-27 11:40:00,44.94,44.99,44.91,44.96,30700.0,33.7935,33.8311,33.771,33.8086,30700.0
2011-10-27 11:50:00,44.98,45.11,44.96,45.09,46600.0,33.8236,33.9214,33.8086,33.9063,46600.0
2011-10-27 12:00:00,45.09,45.26,45.09,45.18,69100.0,33.9063,34.0342,33.9063,33.974,69100.0
2011-10-27 12:10:00,45.18,45.21,45.14,45.19,29400.0,33.974,33.9966,33.9439,33.9815,29400.0
2011-10-27 12:20:00,45.21,45.22,45.15,45.17,2400.0,33.9966,34.0041,33.9515,33.9665,2400.0
2011-10-27 12:30:00,45.17,45.23,45.17,45.19,11900.0,33.9665,34.0116,33.9665,33.9815,11900.0
2011-10-27 12:40:00,45.17,45.21,45.15,45.2,5400.0,33.9665,33.9966,33.9515,33.9891,5400.0
2011-10-27 12:50:00,45.14,45.14,45.11,45.12,6400.0,33.9439,33.9439,33.9214,33.9289,6400.0
2011-10-27 13:00:00,45.12,45.2,45.11,45.16,28500.0,33.9289,33.9891,33.9214,33.959,28500.0
2011-10-27 13:10:00,45.15,45.3,45.15,45.3,23400.0,33.9515,34.0643,33.9515,34.0643,23400.0
2011-10-27 13:20:00,45.26,45.27,45.2,45.25,8500.0,34.0342,34.0417,33.9891,34.0267,8500.0
2011-10-27 13:30:00,45.24,45.29,45.23,45.25,9500.0,34.0191,34.0567,34.0116,34.0267,9500.0
2011-10-27 13:40:00,45.26,45.3,45.24,45.3,7600.0,34.0342,34.0643,34.0191,34.0643,7600.0
2011-10-27 13:50:00,45.31,45.42,45.31,45.39,18000.0,34.0718,34.1545,34.0718,34.1319,18000.0
2011-10-27 14:00:00,45.39,45.47,45.37,45.39,5500.0,34.1319,34.1921,34.1169,34.1319,5500.0
2011-10-27 14:10:00,45.39,45.39,45.36,45.39,7000.0,34.1319,34.1319,34.1094,34.1319,7000.0
2011-10-27 14:20:00,45.38,45.42,45.38,45.42,2300.0,34.1244,34.1545,34.1244,34.1545,2300.0
2011-10-27 14:30:00,45.42,45.46,45.4,45.46,5900.0,34.1545,34.1846,34.1395,34.1846,5900.0
2011-10-27 14:40:00,45.47,45.49,45.4,45.4,5400.0,34.1921,34.2071,34.1395,34.1395,5400.0
2011-10-27 14:50:00,45.38,45.43,45.38,45.43,50700.0,34.1244,34.162,34.1244,34.162,50700.0
2011-10-27 15:00:00,45.43,45.49,45.4,45.47,17100.0,34.162,34.2071,34.1395,34.1921,17100.0
2011-10-27 15:10:00,45.47,45.61,45.46,45.61,38800.0,34.1921,34.2974,34.1846,34.2974,38800.0
2011-10-27 15:20:00,45.59,45.67,45.52,45.52,55500.0,34.2823,34.3425,34.2297,34.2297,55500.0
2011-10-27 15:30:00,45.53,45.58,45.41,45.42,24100.0,34.2372,34.2748,34.147,34.1545,24100.0
2011-10-27 15:40:00,45.44,45.47,45.2,45.23,35800.0,34.1695,34.1921,33.9891,34.0116,35800.0
2011-10-27 15:50:00,45.26,45.4,45.13,45.33,54700.0,34.0342,34.1395,33.9364,34.0868,54700.0
2011-10-28 09:30:00,45.08,45.11,44.85,45.11,128400.0,33.8988,33.9214,33.7259,33.9214,128400.0
2011-10-28 09:40:00,45.12,45.12,44.96,44.96,29500.0,33.9289,33.9289,33.8086,33.8086,29500.0
2011-10-28 09:50:00,44.96,45.03,44.92,45.01,33100.0,33.8086,33.8612,33.7785,33.8462,33100.0
2011-10-28 10:00:00,45.03,45.11,44.97,45.0,116600.0,33.8612,33.9214,33.8161,33.8387,116600.0
2011-10-28 10:10:00,45.0,45.07,44.97,45.05,43600.0,33.8387,33.8913,33.8161,33.8763,43600.0
2011-10-28 10:20:00,45.03,45.12,45.03,45.04,224500.0,33.8612,33.9289,33.8612,33.8687,224500.0
2011-10-28 10:30:00,45.06,45.19,45.02,45.17,44400.0,33.8838,33.9815,33.8537,33.9665,44400.0
2011-10-28 10:40:00,45.2,45.21,45.07,45.1,30000.0,33.9891,33.9966,33.8913,33.9139,30000.0
2011-10-28 10:50:00,45.11,45.19,45.1,45.17,20500.0,33.9214,33.9815,33.9139,33.9665,20500.0
2011-10-28 11:00:00,45.18,45.24,45.16,45.23,22700.0,33.974,34.0191,33.959,34.0116,22700.0
2011-10-28 11:10:00,45.22,45.25,45.15,45.17,21100.0,34.0041,34.0267,33.9515,33.9665,21100.0
2011-10-28 11:20:00,45.18,45.2,45.13,45.15,17400.0,33.974,33.9891,33.9364,33.9515,17400.0
2011-10-28 11:30:00,45.15,45.21,45.14,45.14,18100.0,33.9515,33.9966,33.9439,33.9439,18100.0
2011-10-28 11:40:00,45.12,45.13,45.03,45.06,59400.0,33.9289,33.9364,33.8612,33.8838,59400.0
2011-10-28 11:50:00,45.05,45.1,44.97,44.98,25100.0,33.8763,33.9139,33.8161,33.8236,25100.0
2011-10-28 12:00:00,45.02,45.06,44.98,45.05,17700.0,33.8537,33.8838,33.8236,33.8763,17700.0
2011-10-28 12:10:00,45.04,45.08,45.04,45.06,17200.0,33.8687,33.8988,33.8687,33.8838,17200.0
2011-10-28 12:20:00,45.05,45.06,44.96,44.97,55200.0,33.8763,33.8838,33.8086,33.8161,55200.0
2011-10-28 12:30:00,44.97,45.03,44.97,45.0,10900.0,33.8161,33.8612,33.8161,33.8387,10900.0
2011-10-28 12:40:00,44.98,45.06,44.98,45.06,21900.0,33.8236,33.8838,33.8236,33.8838,21900.0
2011-10-28 12:50:00,45.05,45.06,45.03,45.06,19200.0,33.8763,33.8838,33.8612,33.8838,19200.0
2011-10-28 13:00:00,45.07,45.1,45.06,45.06,14400.0,33.8913,33.9139,33.8838,33.8838,14400.0
2011-10-28 13:10:00,45.06,45.1,45.05,45.07,10400.0,33.8838,33.9139,33.8763,33.8913,10400.0
2011-10-28 13:20:00,45.07,45.19,45.06,45.17,12300.0,33.8913,33.9815,33.8838,33.9665,12300.0
2011-10-28 13:30:00,45.16,45.18,45.11,45.13,13800.0,33.959,33.974,33.9214,33.9364,13800.0
2011-10-28 13:40:00,45.12,45.14,45.07,45.08,16300.0,33.9289,33.9439,33.8913,33.8988,16300.0
2011-10-28 13:50:00,45.08,45.11,45.07,45.1,24800.0,33.8988,33.9214,33.8913,33.9139,24800.0
2011-10-28 14:00:00,45.1,45.13,45.02,45.09,17500.0,33.9139,33.9364,33.8537,33.9063,17500.0
2011-10-28 14:10:00,45.09,45.09,45.02,45.02,10400.0,33.9063,33.9063,33.8537,33.8537,10400.0
2011-10-28 14:20:00,45.02,45.04,45.01,45.04,16600.0,33.8537,33.8687,33.8462,33.8687,16600.0
2011-10-28 14:30:00,45.04,45.08,45.03,45.04,19500.0,33.8687,33.8988,33.8612,33.8687,19500.0
2011-10-28 14:40:00,45.03,45.07,45.01,45.04,35700.0,33.8612,33.8913,33.8462,33.8687,35700.0
2011-10-28 14:50:00,45.04,45.07,44.98,45.01,33500.0,33.8687,33.8913,33.8236,33.8462,33500.0
2011-10-28 15:00:00,45.02,45.12,45.02,45.11,13100.0,33.8537,33.9289,33.8537,33.9214,13100.0
2011-10-28 15:10:00,45.09,45.09,45.0,45.0,20900.0,33.9063,33.9063,33.8387,33.8387,20900.0
2011-10-28 15:20:00,45.01,45.1,45.01,45.07,21400.0,33.8462,33.9139,33.8462,33.8913,21400.0
2011-10-28 15:30:00,45.05,45.06,45.01,45.05,23800.0,33.8763,33.8838,33.8462,33.8763,23800.0
2011-10-28 15:40:00,45.08,45.17,45.08,45.15,46200.0,33.8988,33.9665,33.8988,33.9515,46200.0
2011-10-28 15:50:00,45.15,45.23,45.12,45.18,46900.0,33.9515,34.0116,33.9289,33.974,46900.0
2011-10-31 09:30:00,44.3,44.38,44.2,44.24,54600.0,33.3123,33.3724,33.2371,33.2672,54600.0
2011-10-31 09:40:00,44.17,44.21,44.11,44.11,800.0,33.2145,33.2446,33.1694,33.1694,800.0
2011-10-31 09:50:00,44.11,44.14,44.11,44.14,300.0,33.1694,33.192,33.1694,33.192,300.0
2011-10-31 10:00:00,44.15,44.16,44.11,44.14,5100.0,33.1995,33.207,33.1694,33.192,5100.0
2011-10-31 10:10:00,44.27,44.27,44.17,44.17,7800.0,33.2897,33.2897,33.2145,33.2145,7800.0
2011-10-31 10:20:00,44.16,44.2,44.14,44.14,12900.0,33.207,33.2371,33.192,33.192,12900.0
2011-10-31 10:30:00,44.24,44.27,44.24,44.27,600.0,33.2672,33.2897,33.2672,33.2897,600.0
2011-10-31 10:40:00,44.3,44.3,44.2,44.2,6000.0,33.3123,33.3123,33.2371,33.2371,6000.0
2011-10-31 10:50:00,44.23,44.24,44.23,44.24,300.0,33.2597,33.2672,33.2597,33.2672,300.0
2011-10-31 11:00:00,44.18,44.22,44.14,44.2,12100.0,33.2221,33.2521,33.192,33.2371,12100.0
2011-10-31 11:10:00,44.22,44.22,44.08,44.08,9900.0,33.2521,33.2521,33.1469,33.1469,9900.0
2011-10-31 11:20:00,44.07,44.1,44.05,44.09,5300.0,33.1393,33.1619,33.1243,33.1544,5300.0
2011-10-31 11:30:00,44.09,44.09,44.06,44.09,700.0,33.1544,33.1544,33.1318,33.1544,700.0
2011-10-31 11:40:00,44.11,44.17,44.1,44.13,1900.0,33.1694,33.2145,33.1619,33.1845,1900.0
2011-10-31 11:50:00,44.13,44.2,44.13,44.15,23200.0,33.1845,33.2371,33.1845,33.1995,23200.0
2011-10-31 12:00:00,44.1,44.14,44.09,44.09,7700.0,33.1619,33.192,33.1544,33.1544,7700.0
2011-10-31 12:10:00,44.12,44.12,44.06,44.06,7200.0,33.1769,33.1769,33.1318,33.1318,7200.0
2011-10-31 12:20:00,43.9,44.0,43.9,43.99,70500.0,33.0115,33.0867,33.0115,33.0792,70500.0
2011-10-31 12:30:00,43.97,43.98,43.97,43.98,400.0,33.0641,33.0717,33.0641,33.0717,400.0
2011-10-31 12:40:00,44.01,44.01,44.01,44.01,2600.0,33.0942,33.0942,33.0942,33.0942,2600.0
2011-10-31 12:50:00,43.98,43.98,43.97,43.98,5300.0,33.0717,33.0717,33.0641,33.0717,5300.0
2011-10-31 13:00:00,44.05,44.05,44.05,44.05,100.0,33.1243,33.1243,33.1243,33.1243,100.0
2011-10-31 13:10:00,44.09,44.09,44.06,44.06,1100.0,33.1544,33.1544,33.1318,33.1318,1100.0
2011-10-31 13:20:00,44.04,44.1,44.01,44.01,2200.0,33.1168,33.1619,33.0942,33.0942,2200.0
2011-10-31 13:30:00,44.05,44.05,44.05,44.05,500.0,33.1243,33.1243,33.1243,33.1243,500.0
2011-10-31 13:40:00,44.14,44.14,44.14,44.14,100.0,33.192,33.192,33.192,33.192,100.0
2011-10-31 13:50:00,44.16,44.17,44.12,44.17,300.0,33.207,33.2145,33.1769,33.2145,300.0
2011-10-31 14:00:00,44.15,44.15,44.13,44.14,700.0,33.1995,33.1995,33.1845,33.192,700.0
2011-10-31 14:10:00,44.13,44.13,44.09,44.12,400.0,33.1845,33.1845,33.1544,33.1769,400.0
2011-10-31 14:20:00,44.14,44.14,44.08,44.12,5000.0,33.192,33.192,33.1469,33.1769,5000.0
2011-10-31 14:30:00,44.14,44.15,44.1,44.1,700.0,33.192,33.1995,33.1619,33.1619,700.0
2011-10-31 14:40:00,44.03,44.08,44.02,44.03,11100.0,33.1093,33.1469,33.1017,33.1093,11100.0
2011-10-31 14:50:00,44.06,44.1,44.06,44.1,200.0,33.1318,33.1619,33.1318,33.1619,200.0
2011-10-31 15:00:00,44.04,44.08,43.98,43.98,2200.0,33.1168,33.1469,33.0717,33.0717,2200.0
2011-10-31 15:10:00,44.01,44.01,43.88,43.91,2700.0,33.0942,33.0942,32.9965,33.019,2700.0
2011-10-31 15:20:00,43.85,43.9,43.8,43.8,17700.0,32.9739,33.0115,32.9363,32.9363,17700.0
2011-10-31 15:30:00,43.8,43.84,43.75,43.84,3800.0,32.9363,32.9664,32.8987,32.9664,3800.0
2011-10-31 15:40:00,43.83,43.83,43.68,43.75,9900.0,32.9589,32.9589,32.8461,32.8987,9900.0
2011-10-31 15:50:00,43.77,43.81,43.57,43.57,25100.0,32.9137,32.9438,32.7633,32.7633,25100.0
2011-11-01 09:30:00,41.99,42.29,41.4,42.04,74300.0,31.5752,31.8008,31.1316,31.6128,74300.0
2011-11-01 09:40:00,42.07,42.2,42.05,42.15,4200.0,31.6354,31.7332,31.6204,31.6956,4200.0
2011-11-01 09:50:00,42.15,42.28,42.09,42.28,119700.0,31.6956,31.7933,31.6504,31.7933,119700.0
2011-11-01 10:00:00,42.19,42.29,42.06,42.24,2400.0,31.7256,31.8008,31.6279,31.7632,2400.0
2011-11-01 10:10:00,42.37,42.41,42.37,42.41,400.0,31.861,31.8911,31.861,31.8911,400.0
2011-11-01 10:20:00,42.39,42.49,42.39,42.46,3800.0,31.876,31.9512,31.876,31.9287,3800.0
2011-11-01 10:30:00,42.45,42.57,42.44,42.5,32800.0,31.9211,32.0114,31.9136,31.9587,32800.0
2011-11-01 10:40:00,42.51,42.51,42.36,42.36,28800.0,31.9663,31.9663,31.8535,31.8535,28800.0
2011-11-01 10:50:00,42.46,42.47,42.3,42.3,3600.0,31.9287,31.9362,31.8083,31.8083,3600.0
2011-11-01 11:00:00,42.37,42.38,42.27,42.27,24300.0,31.861,31.8685,31.7858,31.7858,24300.0
2011-11-01 11:10:00,42.35,42.38,42.33,42.37,5600.0,31.8459,31.8685,31.8309,31.861,5600.0
2011-11-01 11:20:00,42.41,42.41,42.35,42.35,8700.0,31.8911,31.8911,31.8459,31.8459,8700.0
2011-11-01 11:30:00,42.37,42.37,42.2,42.25,13600.0,31.861,31.861,31.7332,31.7707,13600.0
2011-11-01 11:40:00,42.26,42.26,42.12,42.12,6000.0,31.7783,31.7783,31.673,31.673,6000.0
2011-11-01 11:50:00,42.11,42.16,42.06,42.12,21200.0,31.6655,31.7031,31.6279,31.673,21200.0
2011-11-01 12:00:00,42.08,42.09,42.03,42.09,8100.0,31.6429,31.6504,31.6053,31.6504,8100.0
2011-11-01 12:10:00,42.26,42.29,42.14,42.16,6100.0,31.7783,31.8008,31.688,31.7031,6100.0
2011-11-01 12:20:00,42.14,42.23,42.14,42.23,3900.0,31.688,31.7557,31.688,31.7557,3900.0
2011-11-01 12:30:00,42.2,42.39,42.2,42.39,2700.0,31.7332,31.876,31.7332,31.876,2700.0
2011-11-01 12:40:00,42.4,42.4,42.24,42.24,6500.0,31.8835,31.8835,31.7632,31.7632,6500.0
2011-11-01 12:50:00,42.23,42.24,42.16,42.18,7900.0,31.7557,31.7632,31.7031,31.7181,7900.0
2011-11-01 13:00:00,42.14,42.22,42.1,42.18,3100.0,31.688,31.7482,31.658,31.7181,3100.0
2011-11-01 13:10:00,42.22,42.24,42.19,42.2,8200.0,31.7482,31.7632,31.7256,31.7332,8200.0
2011-11-01 13:20:00,42.17,42.41,42.12,42.41,13600.0,31.7106,31.8911,31.673,31.8911,13600.0
2011-11-01 13:30:00,42.45,42.57,42.4,42.51,17200.0,31.9211,32.0114,31.8835,31.9663,17200.0
2011-11-01 13:40:00,42.51,42.68,42.45,42.58,19400.0,31.9663,32.0941,31.9211,32.0189,19400.0
2011-11-01 13:50:00,42.61,42.64,42.4,42.47,24900.0,32.0415,32.064,31.8835,31.9362,24900.0
2011-11-01 14:00:00,42.44,42.62,42.41,42.62,10600.0,31.9136,32.049,31.8911,32.049,10600.0
2011-11-01 14:10:00,42.6,42.63,42.52,42.52,38300.0,32.0339,32.0565,31.9738,31.9738,38300.0
2011-11-01 14:20:00,42.56,42.73,42.56,42.71,18600.0,32.0039,32.1317,32.0039,32.1167,18600.0
2011-11-01 14:30:00,42.68,42.75,42.61,42.61,5000.0,32.0941,32.1467,32.0415,32.0415,5000.0
2011-11-01 14:40:00,42.56,42.67,42.56,42.63,7000.0,32.0039,32.0866,32.0039,32.0565,7000.0
2011-11-01 14:50:00,42.62,42.63,42.47,42.47,10800.0,32.049,32.0565,31.9362,31.9362,10800.0
2011-11-01 15:00:00,42.5,42.5,42.33,42.37,9200.0,31.9587,31.9587,31.8309,31.861,9200.0
2011-11-01 15:10:00,42.37,42.53,42.37,42.43,13900.0,31.861,31.9813,31.861,31.9061,13900.0
2011-11-01 15:20:00,42.5,42.5,42.33,42.45,31200.0,31.9587,31.9587,31.8309,31.9211,31200.0
2011-11-01 15:30:00,42.47,42.65,42.45,42.65,55500.0,31.9362,32.0715,31.9211,32.0715,55500.0
2011-11-01 15:40:00,42.58,42.58,42.26,42.34,23700.0,32.0189,32.0189,31.7783,31.8384,23700.0
2011-11-01 15:50:00,42.33,42.33,42.2,42.29,25400.0,31.8309,31.8309,31.7332,31.8008,25400.0
2011-11-02 09:30:00,42.75,42.91,42.7,42.86,65700.0,32.1467,32.267,32.1091,32.2295,65700.0
2011-11-02 09:40:00,42.8,42.8,42.75,42.75,3900.0,32.1843,32.1843,32.1467,32.1467,3900.0
2011-11-02 09:50:00,42.8,42.8,42.71,42.71,49700.0,32.1843,32.1843,32.1167,32.1167,49700.0
2011-11-02 10:00:00,42.75,42.75,42.69,42.69,3900.0,32.1467,32.1467,32.1016,32.1016,3900.0
2011-11-02 10:10:00,42.74,42.79,42.74,42.76,2400.0,32.1392,32.1768,32.1392,32.1543,2400.0
2011-11-02 10:20:00,42.76,42.82,42.76,42.8,8900.0,32.1543,32.1994,32.1543,32.1843,8900.0
2011-11-02 10:30:00,42.76,42.76,42.76,42.76,4500.0,32.1543,32.1543,32.1543,32.1543,4500.0
2011-11-02 10:40:00,42.86,42.88,42.86,42.87,8200.0,32.2295,32.2445,32.2295,32.237,8200.0
2011-11-02 10:50:00,42.98,43.07,42.98,43.0,1600.0,32.3197,32.3874,32.3197,32.3347,1600.0
2011-11-02 11:00:00,43.08,43.14,43.08,43.13,10900.0,32.3949,32.44,32.3949,32.4325,10900.0
2011-11-02 11:10:00,43.11,43.11,43.06,43.06,5700.0,32.4174,32.4174,32.3798,32.3798,5700.0
2011-11-02 11:20:00,43.14,43.14,43.06,43.06,2300.0,32.44,32.44,32.3798,32.3798,2300.0
2011-11-02 11:30:00,43.07,43.07,43.05,43.05,1900.0,32.3874,32.3874,32.3723,32.3723,1900.0
2011-11-02 11:40:00,43.05,43.08,43.03,43.03,1600.0,32.3723,32.3949,32.3573,32.3573,1600.0
2011-11-02 11:50:00,43.05,43.05,42.96,42.96,6200.0,32.3723,32.3723,32.3046,32.3046,6200.0
2011-11-02 12:00:00,43.01,43.01,42.94,42.97,10900.0,32.3422,32.3422,32.2896,32.3122,10900.0
2011-11-02 12:10:00,42.96,43.01,42.9,42.9,11600.0,32.3046,32.3422,32.2595,32.2595,11600.0
2011-11-02 12:20:00,42.87,42.96,42.87,42.96,6500.0,32.237,32.3046,32.237,32.3046,6500.0
2011-11-02 12:30:00,42.96,42.99,42.85,42.95,10800.0,32.3046,32.3272,32.2219,32.2971,10800.0
2011-11-02 12:40:00,42.99,42.99,42.86,42.86,9700.0,32.3272,32.3272,32.2295,32.2295,9700.0
2011-11-02 12:50:00,42.82,42.82,42.75,42.75,10600.0,32.1994,32.1994,32.1467,32.1467,10600.0
2011-11-02 13:00:00,42.78,42.78,42.65,42.66,8500.0,32.1693,32.1693,32.0715,32.0791,8500.0
2011-11-02 13:10:00,42.71,42.72,42.67,42.67,1800.0,32.1167,32.1242,32.0866,32.0866,1800.0
2011-11-02 13:20:00,42.58,42.64,42.57,42.63,15300.0,32.0189,32.064,32.0114,32.0565,15300.0
2011-11-02 13:30:00,42.71,42.71,42.71,42.71,900.0,32.1167,32.1167,32.1167,32.1167,900.0
2011-11-02 13:40:00,42.73,42.73,42.72,42.73,900.0,32.1317,32.1317,32.1242,32.1317,900.0
2011-11-02 13:50:00,42.76,42.76,42.66,42.66,2100.0,32.1543,32.1543,32.0791,32.0791,2100.0
2011-11-02 14:00:00,42.69,42.75,42.63,42.73,14000.0,32.1016,32.1467,32.0565,32.1317,14000.0
2011-11-02 14:10:00,42.7,42.7,42.66,42.7,800.0,32.1091,32.1091,32.0791,32.1091,800.0
2011-11-02 14:20:00,42.67,42.73,42.63,42.66,1000.0,32.0866,32.1317,32.0565,32.0791,1000.0
2011-11-02 14:30:00,42.65,42.81,42.65,42.78,9300.0,32.0715,32.1919,32.0715,32.1693,9300.0
2011-11-02 14:40:00,42.76,42.77,42.74,42.77,8300.0,32.1543,32.1618,32.1392,32.1618,8300.0
2011-11-02 14:50:00,42.84,42.94,42.84,42.88,27900.0,32.2144,32.2896,32.2144,32.2445,27900.0
2011-11-02 15:00:00,42.88,42.93,42.85,42.93,400.0,32.2445,32.2821,32.2219,32.2821,400.0
2011-11-02 15:10:00,42.94,42.94,42.92,42.92,200.0,32.2896,32.2896,32.2746,32.2746,200.0
2011-11-02 15:20:00,43.07,43.07,42.95,42.95,1000.0,32.3874,32.3874,32.2971,32.2971,1000.0
2011-11-02 15:30:00,42.95,43.0,42.88,42.96,30800.0,32.2971,32.3347,32.2445,32.3046,30800.0
2011-11-02 15:40:00,42.98,43.0,42.86,42.91,30000.0,32.3197,32.3347,32.2295,32.267,30000.0
2011-11-02 15:50:00,42.9,43.05,42.89,42.99,133100.0,32.2595,32.3723,32.252,32.3272,133100.0
2011-11-03 09:30:00,43.58,43.62,43.44,43.44,23000.0,32.7709,32.8009,32.6656,32.6656,23000.0
2011-11-03 09:40:00,43.48,43.51,43.41,43.41,900.0,32.6957,32.7182,32.643,32.643,900.0
2011-11-03 09:50:00,43.22,43.28,43.14,43.14,1200.0,32.5002,32.5453,32.44,32.44,1200.0
2011-11-03 10:00:00,43.22,43.22,42.86,43.01,9300.0,32.5002,32.5002,32.2295,32.3422,9300.0
2011-11-03 10:10:00,43.13,43.13,43.13,43.13,100.0,32.4325,32.4325,32.4325,32.4325,100.0
2011-11-03 10:20:00,43.24,43.27,43.14,43.14,11000.0,32.5152,32.5378,32.44,32.44,11000.0
2011-11-03 10:30:00,43.26,43.26,43.26,43.26,100.0,32.5302,32.5302,32.5302,32.5302,100.0
2011-11-03 10:40:00,43.37,43.52,43.37,43.52,12000.0,32.613,32.7258,32.613,32.7258,12000.0
2011-11-03 10:50:00,43.45,43.48,43.35,43.35,1000.0,32.6731,32.6957,32.5979,32.5979,1000.0
2011-11-03 11:00:00,43.34,43.34,43.32,43.32,200.0,32.5904,32.5904,32.5754,32.5754,200.0
2011-11-03 11:10:00,43.39,43.5,43.39,43.49,1500.0,32.628,32.7107,32.628,32.7032,1500.0
2011-11-03 11:20:00,43.5,43.56,43.5,43.56,1500.0,32.7107,32.7558,32.7107,32.7558,1500.0
2011-11-03 11:30:00,43.54,43.56,43.48,43.48,2300.0,32.7408,32.7558,32.6957,32.6957,2300.0
2011-11-03 11:40:00,43.52,43.52,43.42,43.52,600.0,32.7258,32.7258,32.6506,32.7258,600.0
2011-11-03 11:50:00,43.52,43.52,43.37,43.4,1200.0,32.7258,32.7258,32.613,32.6355,1200.0
2011-11-03 12:00:00,43.38,43.47,43.38,43.47,5900.0,32.6205,32.6882,32.6205,32.6882,5900.0
2011-11-03 12:10:00,43.48,43.48,43.45,43.45,300.0,32.6957,32.6957,32.6731,32.6731,300.0
2011-11-03 12:20:00,43.46,43.46,43.46,43.46,100.0,32.6806,32.6806,32.6806,32.6806,100.0
2011-11-03 12:30:00,43.51,43.51,43.37,43.37,2300.0,32.7182,32.7182,32.613,32.613,2300.0
2011-11-03 12:40:00,43.42,43.57,43.4,43.57,800.0,32.6506,32.7633,32.6355,32.7633,800.0
2011-11-03 12:50:00,43.67,43.68,43.67,43.68,400.0,32.8385,32.8461,32.8385,32.8461,400.0
2011-11-03 13:00:00,43.64,43.64,43.64,43.64,100.0,32.816,32.816,32.816,32.816,100.0
2011-11-03 13:10:00,43.76,43.82,43.74,43.81,38100.0,32.9062,32.9513,32.8912,32.9438,38100.0
2011-11-03 13:20:00,43.79,43.81,43.74,43.75,16100.0,32.9288,32.9438,32.8912,32.8987,16100.0
2011-11-03 13:30:00,43.72,43.79,43.72,43.79,200.0,32.8761,32.9288,32.8761,32.9288,200.0
2011-11-03 13:40:00,43.8,43.82,43.8,43.82,300.0,32.9363,32.9513,32.9363,32.9513,300.0
2011-11-03 13:50:00,43.92,43.92,43.8,43.8,500.0,33.0265,33.0265,32.9363,32.9363,500.0
2011-11-03 14:00:00,43.78,43.9,43.78,43.9,8600.0,32.9213,33.0115,32.9213,33.0115,8600.0
2011-11-03 14:10:00,43.9,43.9,43.81,43.85,9700.0,33.0115,33.0115,32.9438,32.9739,9700.0
2011-11-03 14:20:00,43.82,43.83,43.76,43.76,800.0,32.9513,32.9589,32.9062,32.9062,800.0
2011-11-03 14:30:00,43.77,43.8,43.77,43.78,300.0,32.9137,32.9363,32.9137,32.9213,300.0
2011-11-03 14:40:00,43.83,43.83,43.73,43.73,400.0,32.9589,32.9589,32.8837,32.8837,400.0
2011-11-03 14:50:00,43.75,43.78,43.75,43.76,2900.0,32.8987,32.9213,32.8987,32.9062,2900.0
2011-11-03 15:00:00,43.79,43.85,43.79,43.85,1800.0,32.9288,32.9739,32.9288,32.9739,1800.0
2011-11-03 15:10:00,43.9,43.9,43.83,43.83,1200.0,33.0115,33.0115,32.9589,32.9589,1200.0
2011-11-03 15:20:00,43.82,43.89,43.81,43.88,2200.0,32.9513,33.004,32.9438,32.9965,2200.0
2011-11-03 15:30:00,43.87,44.0,43.87,43.88,31300.0,32.9889,33.0867,32.9889,32.9965,31300.0
2011-11-03 15:40:00,43.87,43.92,43.84,43.86,1000.0,32.9889,33.0265,32.9664,32.9814,1000.0
2011-11-03 15:50:00,43.92,43.94,43.87,43.89,9800.0,33.0265,33.0416,32.9889,33.004,9800.0
2011-11-04 09:30:00,43.49,43.51,43.38,43.48,18800.0,32.7032,32.7182,32.6205,32.6957,18800.0
2011-11-04 09:40:00,43.44,43.46,43.38,43.46,1500.0,32.6656,32.6806,32.6205,32.6806,1500.0
2011-11-04 09:50:00,43.41,43.41,43.25,43.25,2600.0,32.643,32.643,32.5227,32.5227,2600.0
2011-11-04 10:00:00,43.24,43.25,43.2,43.21,4900.0,32.5152,32.5227,32.4851,32.4926,4900.0
2011-11-04 10:10:00,43.3,43.3,43.14,43.14,3100.0,32.5603,32.5603,32.44,32.44,3100.0
2011-11-04 10:20:00,43.13,43.13,43.06,43.06,13000.0,32.4325,32.4325,32.3798,32.3798,13000.0
2011-11-04 10:30:00,43.05,43.06,43.05,43.06,600.0,32.3723,32.3798,32.3723,32.3798,600.0
2011-11-04 10:40:00,42.99,43.13,42.99,43.13,9300.0,32.3272,32.4325,32.3272,32.4325,9300.0
2011-11-04 10:50:00,43.1,43.16,43.09,43.16,11500.0,32.4099,32.455,32.4024,32.455,11500.0
2011-11-04 11:00:00,43.17,43.22,43.17,43.2,5100.0,32.4626,32.5002,32.4626,32.4851,5100.0
2011-11-04 11:10:00,43.22,43.22,43.09,43.09,4000.0,32.5002,32.5002,32.4024,32.4024,4000.0
2011-11-04 11:20:00,43.11,43.17,43.02,43.17,16300.0,32.4174,32.4626,32.3498,32.4626,16300.0
2011-11-04 11:30:00,43.13,43.13,43.13,43.13,100.0,32.4325,32.4325,32.4325,32.4325,100.0
2011-11-04 11:40:00,43.2,43.24,43.19,43.24,7200.0,32.4851,32.5152,32.4776,32.5152,7200.0
2011-11-04 11:50:00,43.16,43.26,43.16,43.26,1800.0,32.455,32.5302,32.455,32.5302,1800.0
2011-11-04 12:00:00,43.24,43.24,43.13,43.13,259700.0,32.5152,32.5152,32.4325,32.4325,259700.0
2011-11-04 12:10:00,43.14,43.22,43.14,43.22,2200.0,32.44,32.5002,32.44,32.5002,2200.0
2011-11-04 12:20:00,43.22,43.22,43.18,43.18,200.0,32.5002,32.5002,32.4701,32.4701,200.0
2011-11-04 12:30:00,43.24,43.24,43.12,43.16,3200.0,32.5152,32.5152,32.425,32.455,3200.0
2011-11-04 12:40:00,43.13,43.14,43.1,43.1,4700.0,32.4325,32.44,32.4099,32.4099,4700.0
2011-11-04 12:50:00,43.15,43.15,43.14,43.14,700.0,32.4475,32.4475,32.44,32.44,700.0
2011-11-04 13:00:00,43.15,43.22,43.15,43.22,2100.0,32.4475,32.5002,32.4475,32.5002,2100.0
2011-11-04 13:10:00,43.34,43.34,43.34,43.34,400.0,32.5904,32.5904,32.5904,32.5904,400.0
2011-11-04 13:20:00,43.41,43.41,43.41,43.41,200.0,32.643,32.643,32.643,32.643,200.0
2011-11-04 13:30:00,43.41,43.41,43.41,43.41,0.0,32.643,32.643,32.643,32.643,0.0
2011-11-04 13:40:00,43.42,43.54,43.4,43.54,1100.0,32.6506,32.7408,32.6355,32.7408,1100.0
2011-11-04 13:50:00,43.59,43.59,43.52,43.52,300.0,32.7784,32.7784,32.7258,32.7258,300.0
2011-11-04 14:00:00,43.48,43.49,43.48,43.49,200.0,32.6957,32.7032,32.6957,32.7032,200.0
2011-11-04 14:10:00,43.47,43.5,43.44,43.49,5200.0,32.6882,32.7107,32.6656,32.7032,5200.0
2011-11-04 14:20:00,43.52,43.52,43.52,43.52,200.0,32.7258,32.7258,32.7258,32.7258,200.0
2011-11-04 14:30:00,43.51,43.51,43.45,43.45,7000.0,32.7182,32.7182,32.6731,32.6731,7000.0
2011-11-04 14:40:00,43.41,43.49,43.41,43.49,9800.0,32.643,32.7032,32.643,32.7032,9800.0
2011-11-04 14:50:00,43.48,43.48,43.39,43.39,6500.0,32.6957,32.6957,32.628,32.628,6500.0
2011-11-04 15:00:00,43.41,43.41,43.33,43.36,14900.0,32.643,32.643,32.5829,32.6054,14900.0
2011-11-04 15:10:00,43.35,43.35,43.35,43.35,600.0,32.5979,32.5979,32.5979,32.5979,600.0
2011-11-04 15:20:00,43.28,43.41,43.28,43.41,2100.0,32.5453,32.643,32.5453,32.643,2100.0
2011-11-04 15:30:00,43.38,43.38,43.38,43.38,100.0,32.6205,32.6205,32.6205,32.6205,100.0
2011-11-04 15:40:00,43.5,43.56,43.5,43.51,1000.0,32.7107,32.7558,32.7107,32.7182,1000.0
2011-11-04 15:50:00,43.51,43.51,43.38,43.45,41200.0,32.7182,32.7182,32.6205,32.6731,41200.0
2011-11-07 09:30:00,43.44,43.65,43.37,43.64,12800.0,32.6656,32.8235,32.613,32.816,12800.0
2011-11-07 09:40:00,43.63,43.74,43.6,43.74,2200.0,32.8085,32.8912,32.7859,32.8912,2200.0
2011-11-07 09:50:00,43.7,43.73,43.63,43.64,4000.0,32.8611,32.8837,32.8085,32.816,4000.0
2011-11-07 10:00:00,43.57,43.62,43.56,43.61,1100.0,32.7633,32.8009,32.7558,32.7934,1100.0
2011-11-07 10:10:00,43.66,43.66,43.55,43.59,4600.0,32.831,32.831,32.7483,32.7784,4600.0
2011-11-07 10:20:00,43.53,43.53,43.43,43.46,1200.0,32.7333,32.7333,32.6581,32.6806,1200.0
2011-11-07 10:30:00,43.39,43.47,43.31,43.37,5900.0,32.628,32.6882,32.5678,32.613,5900.0
2011-11-07 10:40:00,43.36,43.4,43.3,43.3,1900.0,32.6054,32.6355,32.5603,32.5603,1900.0
2011-11-07 10:50:00,43.34,43.34,43.24,43.24,200.0,32.5904,32.5904,32.5152,32.5152,200.0
2011-11-07 11:00:00,43.41,43.41,43.37,43.37,200.0,32.643,32.643,32.613,32.613,200.0
2011-11-07 11:10:00,43.38,43.42,43.38,43.42,300.0,32.6205,32.6506,32.6205,32.6506,300.0
2011-11-07 11:20:00,43.31,43.31,43.27,43.27,200.0,32.5678,32.5678,32.5378,32.5378,200.0
2011-11-07 11:30:00,43.26,43.31,43.26,43.31,700.0,32.5302,32.5678,32.5302,32.5678,700.0
2011-11-07 11:40:00,43.31,43.33,43.24,43.28,1600.0,32.5678,32.5829,32.5152,32.5453,1600.0
2011-11-07 11:50:00,43.29,43.31,43.26,43.26,1000.0,32.5528,32.5678,32.5302,32.5302,1000.0
2011-11-07 12:00:00,43.32,43.37,43.32,43.32,7800.0,32.5754,32.613,32.5754,32.5754,7800.0
2011-11-07 12:10:00,43.35,43.35,43.21,43.22,600.0,32.5979,32.5979,32.4926,32.5002,600.0
2011-11-07 12:20:00,43.19,43.19,43.17,43.17,200.0,32.4776,32.4776,32.4626,32.4626,200.0
2011-11-07 12:30:00,43.17,43.17,43.17,43.17,0.0,32.4626,32.4626,32.4626,32.4626,0.0
2011-11-07 12:40:00,43.21,43.25,43.2,43.23,10400.0,32.4926,32.5227,32.4851,32.5077,10400.0
2011-11-07 12:50:00,43.23,43.28,43.23,43.28,500.0,32.5077,32.5453,32.5077,32.5453,500.0
2011-11-07 13:00:00,43.19,43.21,43.19,43.21,300.0,32.4776,32.4926,32.4776,32.4926,300.0
2011-11-07 13:10:00,43.21,43.33,43.21,43.28,4800.0,32.4926,32.5829,32.4926,32.5453,4800.0
2011-11-07 13:20:00,43.34,43.35,43.29,43.31,4800.0,32.5904,32.5979,32.5528,32.5678,4800.0
2011-11-07 13:30:00,43.31,43.32,43.3,43.32,5900.0,32.5678,32.5754,32.5603,32.5754,5900.0
2011-11-07 13:40:00,43.34,43.34,43.31,43.31,1600.0,32.5904,32.5904,32.5678,32.5678,1600.0
2011-11-07 13:50:00,43.31,43.49,43.28,43.47,800.0,32.5678,32.7032,32.5453,32.6882,800.0
2011-11-07 14:00:00,43.5,43.55,43.48,43.55,2200.0,32.7107,32.7483,32.6957,32.7483,2200.0
2011-11-07 14:10:00,43.57,43.61,43.54,43.55,2700.0,32.7633,32.7934,32.7408,32.7483,2700.0
2011-11-07 14:20:00,43.56,43.61,43.56,43.59,400.0,32.7558,32.7934,32.7558,32.7784,400.0
2011-11-07 14:30:00,43.56,43.61,43.54,43.58,16300.0,32.7558,32.7934,32.7408,32.7709,16300.0
2011-11-07 14:40:00,43.58,43.6,43.56,43.6,400.0,32.7709,32.7859,32.7558,32.7859,400.0
2011-11-07 14:50:00,43.59,43.7,43.55,43.68,13600.0,32.7784,32.8611,32.7483,32.8461,13600.0
2011-11-07 15:00:00,43.68,43.68,43.64,43.66,15700.0,32.8461,32.8461,32.816,32.831,15700.0
2011-11-07 15:10:00,43.7,43.75,43.7,43.71,18800.0,32.8611,32.8987,32.8611,32.8686,18800.0
2011-11-07 15:20:00,43.66,43.69,43.61,43.61,3800.0,32.831,32.8536,32.7934,32.7934,3800.0
2011-11-07 15:30:00,43.61,43.64,43.61,43.64,1500.0,32.7934,32.816,32.7934,32.816,1500.0
2011-11-07 15:40:00,43.71,43.75,43.68,43.7,4000.0,32.8686,32.8987,32.8461,32.8611,4000.0
2011-11-07 15:50:00,43.69,43.76,43.68,43.76,4300.0,32.8536,32.9062,32.8461,32.9062,4300.0
2011-11-08 09:30:00,43.8,43.91,43.8,43.81,22600.0,32.9363,33.019,32.9363,32.9438,22600.0
2011-11-08 09:40:00,43.9,44.0,43.9,44.0,6400.0,33.0115,33.0867,33.0115,33.0867,6400.0
2011-11-08 09:50:00,43.93,44.0,43.93,44.0,4500.0,33.0341,33.0867,33.0341,33.0867,4500.0
2011-11-08 10:00:00,43.99,43.99,43.99,43.99,300.0,33.0792,33.0792,33.0792,33.0792,300.0
2011-11-08 10:10:00,43.84,43.95,43.82,43.9,1800.0,32.9664,33.0491,32.9513,33.0115,1800.0
2011-11-08 10:20:00,43.88,43.88,43.59,43.62,24600.0,32.9965,32.9965,32.7784,32.8009,24600.0
2011-11-08 10:30:00,43.64,43.7,43.62,43.7,15300.0,32.816,32.8611,32.8009,32.8611,15300.0
2011-11-08 10:40:00,43.73,43.82,43.71,43.74,10800.0,32.8837,32.9513,32.8686,32.8912,10800.0
2011-11-08 10:50:00,43.73,43.76,43.64,43.74,15200.0,32.8837,32.9062,32.816,32.8912,15200.0
2011-11-08 11:00:00,43.71,43.75,43.61,43.62,17700.0,32.8686,32.8987,32.7934,32.8009,17700.0
2011-11-08 11:10:00,43.59,43.59,43.53,43.55,14700.0,32.7784,32.7784,32.7333,32.7483,14700.0
2011-11-08 11:20:00,43.54,43.58,43.47,43.58,3000.0,32.7408,32.7709,32.6882,32.7709,3000.0
2011-11-08 11:30:00,43.57,43.58,43.55,43.55,8200.0,32.7633,32.7709,32.7483,32.7483,8200.0
2011-11-08 11:40:00,43.49,43.58,43.49,43.58,11000.0,32.7032,32.7709,32.7032,32.7709,11000.0
2011-11-08 11:50:00,43.59,43.62,43.54,43.57,6200.0,32.7784,32.8009,32.7408,32.7633,6200.0
2011-11-08 12:00:00,43.55,43.64,43.52,43.64,16400.0,32.7483,32.816,32.7258,32.816,16400.0
2011-11-08 12:10:00,43.65,43.67,43.64,43.66,6400.0,32.8235,32.8385,32.816,32.831,6400.0
2011-11-08 12:20:00,43.7,43.7,43.65,43.65,1500.0,32.8611,32.8611,32.8235,32.8235,1500.0
2011-11-08 12:30:00,43.67,43.71,43.67,43.7,700.0,32.8385,32.8686,32.8385,32.8611,700.0
2011-11-08 12:40:00,43.69,43.7,43.62,43.62,800.0,32.8536,32.8611,32.8009,32.8009,800.0
2011-11-08 12:50:00,43.61,43.62,43.61,43.62,700.0,32.7934,32.8009,32.7934,32.8009,700.0
2011-11-08 13:00:00,43.64,43.72,43.64,43.72,22700.0,32.816,32.8761,32.816,32.8761,22700.0
2011-11-08 13:10:00,43.6,43.6,43.6,43.6,200.0,32.7859,32.7859,32.7859,32.7859,200.0
2011-11-08 13:20:00,43.73,43.77,43.73,43.77,10400.0,32.8837,32.9137,32.8837,32.9137,10400.0
2011-11-08 13:30:00,43.77,43.77,43.77,43.77,0.0,32.9137,32.9137,32.9137,32.9137,0.0
2011-11-08 13:40:00,43.82,43.99,43.82,43.99,7900.0,32.9513,33.0792,32.9513,33.0792,7900.0
2011-11-08 13:50:00,44.03,44.12,44.03,44.1,12000.0,33.1093,33.1769,33.1093,33.1619,12000.0
2011-11-08 14:00:00,43.98,43.98,43.98,43.98,100.0,33.0717,33.0717,33.0717,33.0717,100.0
2011-11-08 14:10:00,44.02,44.06,44.01,44.01,30100.0,33.1017,33.1318,33.0942,33.0942,30100.0
2011-11-08 14:20:00,44.05,44.12,44.04,44.12,6600.0,33.1243,33.1769,33.1168,33.1769,6600.0
2011-11-08 14:30:00,44.12,44.12,44.12,44.12,0.0,33.1769,33.1769,33.1769,33.1769,0.0
2011-11-08 14:40:00,44.18,44.18,44.18,44.18,400.0,33.2221,33.2221,33.2221,33.2221,400.0
2011-11-08 14:50:00,44.18,44.18,44.18,44.18,0.0,33.2221,33.2221,33.2221,33.2221,0.0
2011-11-08 15:00:00,44.12,44.12,44.12,44.12,200.0,33.1769,33.1769,33.1769,33.1769,200.0
2011-11-08 15:10:00,44.19,44.24,44.19,44.21,8300.0,33.2296,33.2672,33.2296,33.2446,8300.0
2011-11-08 15:20:00,44.21,44.24,44.21,44.24,29600.0,33.2446,33.2672,33.2446,33.2672,29600.0
2011-11-08 15:30:00,44.25,44.31,44.25,44.29,8600.0,33.2747,33.3198,33.2747,33.3048,8600.0
2011-11-08 15:40:00,44.28,44.29,44.2,44.21,1000.0,33.2972,33.3048,33.2371,33.2446,1000.0
2011-11-08 15:50:00,44.28,44.37,44.21,44.26,7100.0,33.2972,33.3649,33.2446,33.2822,7100.0
2011-11-09 09:30:00,42.99,42.99,42.83,42.9,27600.0,32.3272,32.3272,32.2069,32.2595,27600.0
2011-11-09 09:40:00,42.85,42.93,42.77,42.77,13600.0,32.2219,32.2821,32.1618,32.1618,13600.0
2011-11-09 09:50:00,42.83,42.83,42.75,42.75,1400.0,32.2069,32.2069,32.1467,32.1467,1400.0
2011-11-09 10:00:00,42.81,42.81,42.79,42.79,800.0,32.1919,32.1919,32.1768,32.1768,800.0
2011-11-09 10:10:00,42.81,42.89,42.81,42.85,900.0,32.1919,32.252,32.1919,32.2219,900.0
2011-11-09 10:20:00,42.83,42.83,42.75,42.77,1100.0,32.2069,32.2069,32.1467,32.1618,1100.0
2011-11-09 10:30:00,42.7,42.8,42.63,42.63,6300.0,32.1091,32.1843,32.0565,32.0565,6300.0
2011-11-09 10:40:00,42.61,42.88,42.61,42.88,7500.0,32.0415,32.2445,32.0415,32.2445,7500.0
2011-11-09 10:50:00,42.92,42.93,42.86,42.86,700.0,32.2746,32.2821,32.2295,32.2295,700.0
2011-11-09 11:00:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-09 11:10:00,42.87,43.02,42.87,43.02,300.0,32.237,32.3498,32.237,32.3498,300.0
2011-11-09 11:20:00,43.03,43.03,42.94,42.94,600.0,32.3573,32.3573,32.2896,32.2896,600.0
2011-11-09 11:30:00,42.9,42.99,42.87,42.96,22600.0,32.2595,32.3272,32.237,32.3046,22600.0
2011-11-09 11:40:00,42.91,42.91,42.87,42.9,1700.0,32.267,32.267,32.237,32.2595,1700.0
2011-11-09 11:50:00,42.97,42.99,42.97,42.99,1600.0,32.3122,32.3272,32.3122,32.3272,1600.0
2011-11-09 12:00:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-09 12:10:00,42.94,42.94,42.94,42.94,1000.0,32.2896,32.2896,32.2896,32.2896,1000.0
2011-11-09 12:20:00,42.91,42.91,42.86,42.86,700.0,32.267,32.267,32.2295,32.2295,700.0
2011-11-09 12:30:00,42.85,42.85,42.85,42.85,1000.0,32.2219,32.2219,32.2219,32.2219,1000.0
2011-11-09 12:40:00,42.81,42.84,42.8,42.84,400.0,32.1919,32.2144,32.1843,32.2144,400.0
2011-11-09 12:50:00,42.87,42.87,42.87,42.87,2400.0,32.237,32.237,32.237,32.237,2400.0
2011-11-09 13:00:00,42.86,42.96,42.86,42.9,1400.0,32.2295,32.3046,32.2295,32.2595,1400.0
2011-11-09 13:10:00,42.78,42.78,42.78,42.78,100.0,32.1693,32.1693,32.1693,32.1693,100.0
2011-11-09 13:20:00,42.78,42.78,42.78,42.78,0.0,32.1693,32.1693,32.1693,32.1693,0.0
2011-11-09 13:30:00,42.73,42.73,42.7,42.72,2900.0,32.1317,32.1317,32.1091,32.1242,2900.0
2011-11-09 13:40:00,42.7,42.7,42.63,42.64,7800.0,32.1091,32.1091,32.0565,32.064,7800.0
2011-11-09 13:50:00,42.62,42.62,42.44,42.44,600.0,32.049,32.049,31.9136,31.9136,600.0
2011-11-09 14:00:00,42.47,42.49,42.2,42.2,244000.0,31.9362,31.9512,31.7332,31.7332,244000.0
2011-11-09 14:10:00,42.25,42.32,42.22,42.27,10400.0,31.7707,31.8234,31.7482,31.7858,10400.0
2011-11-09 14:20:00,42.34,42.37,42.1,42.13,14100.0,31.8384,31.861,31.658,31.6805,14100.0
2011-11-09 14:30:00,42.2,42.2,42.2,42.2,400.0,31.7332,31.7332,31.7332,31.7332,400.0
2011-11-09 14:40:00,42.19,42.31,42.19,42.31,800.0,31.7256,31.8159,31.7256,31.8159,800.0
2011-11-09 14:50:00,42.36,42.36,42.28,42.28,17200.0,31.8535,31.8535,31.7933,31.7933,17200.0
2011-11-09 15:00:00,42.27,42.4,42.27,42.37,16600.0,31.7858,31.8835,31.7858,31.861,16600.0
2011-11-09 15:10:00,42.3,42.3,42.3,42.3,100.0,31.8083,31.8083,31.8083,31.8083,100.0
2011-11-09 15:20:00,42.37,42.37,42.37,42.37,100.0,31.861,31.861,31.861,31.861,100.0
2011-11-09 15:30:00,42.35,42.39,42.23,42.28,20900.0,31.8459,31.876,31.7557,31.7933,20900.0
2011-11-09 15:40:00,42.3,42.31,42.22,42.23,8700.0,31.8083,31.8159,31.7482,31.7557,8700.0
2011-11-09 15:50:00,42.22,42.33,42.2,42.25,9200.0,31.7482,31.8309,31.7332,31.7707,9200.0
2011-11-10 09:30:00,42.98,42.98,42.7,42.85,52500.0,32.3197,32.3197,32.1091,32.2219,52500.0
2011-11-10 09:40:00,42.81,42.81,42.71,42.71,400.0,32.1919,32.1919,32.1167,32.1167,400.0
2011-11-10 09:50:00,42.68,42.68,42.68,42.68,300.0,32.0941,32.0941,32.0941,32.0941,300.0
2011-11-10 10:00:00,42.6,42.71,42.6,42.71,400.0,32.0339,32.1167,32.0339,32.1167,400.0
2011-11-10 10:10:00,42.57,42.57,42.5,42.5,5200.0,32.0114,32.0114,31.9587,31.9587,5200.0
2011-11-10 10:20:00,42.4,42.5,42.4,42.5,1000.0,31.8835,31.9587,31.8835,31.9587,1000.0
2011-11-10 10:30:00,42.38,42.38,42.35,42.35,500.0,31.8685,31.8685,31.8459,31.8459,500.0
2011-11-10 10:40:00,42.4,42.42,42.25,42.25,12900.0,31.8835,31.8986,31.7707,31.7707,12900.0
2011-11-10 10:50:00,42.25,42.42,42.25,42.42,55200.0,31.7707,31.8986,31.7707,31.8986,55200.0
2011-11-10 11:00:00,42.39,42.57,42.39,42.51,12200.0,31.876,32.0114,31.876,31.9663,12200.0
2011-11-10 11:10:00,42.55,42.56,42.44,42.5,63100.0,31.9963,32.0039,31.9136,31.9587,63100.0
2011-11-10 11:20:00,42.41,42.41,42.4,42.4,4300.0,31.8911,31.8911,31.8835,31.8835,4300.0
2011-11-10 11:30:00,42.42,42.42,42.42,42.42,1400.0,31.8986,31.8986,31.8986,31.8986,1400.0
2011-11-10 11:40:00,42.53,42.75,42.53,42.75,5600.0,31.9813,32.1467,31.9813,32.1467,5600.0
2011-11-10 11:50:00,42.7,42.73,42.57,42.6,436800.0,32.1091,32.1317,32.0114,32.0339,436800.0
2011-11-10 12:00:00,42.59,42.64,42.54,42.61,54200.0,32.0264,32.064,31.9888,32.0415,54200.0
2011-11-10 12:10:00,42.61,42.62,42.55,42.58,13200.0,32.0415,32.049,31.9963,32.0189,13200.0
2011-11-10 12:20:00,42.6,42.6,42.54,42.54,78500.0,32.0339,32.0339,31.9888,31.9888,78500.0
2011-11-10 12:30:00,42.51,42.51,42.44,42.45,1400.0,31.9663,31.9663,31.9136,31.9211,1400.0
2011-11-10 12:40:00,42.42,42.56,42.42,42.56,3000.0,31.8986,32.0039,31.8986,32.0039,3000.0
2011-11-10 12:50:00,42.56,42.6,42.55,42.6,72800.0,32.0039,32.0339,31.9963,32.0339,72800.0
2011-11-10 13:00:00,42.64,42.64,42.62,42.64,1500.0,32.064,32.064,32.049,32.064,1500.0
2011-11-10 13:10:00,42.67,42.8,42.67,42.79,34700.0,32.0866,32.1843,32.0866,32.1768,34700.0
2011-11-10 13:20:00,42.83,42.83,42.74,42.74,1400.0,32.2069,32.2069,32.1392,32.1392,1400.0
2011-11-10 13:30:00,42.73,42.74,42.73,42.73,6400.0,32.1317,32.1392,32.1317,32.1317,6400.0
2011-11-10 13:40:00,42.74,42.76,42.67,42.68,18700.0,32.1392,32.1543,32.0866,32.0941,18700.0
2011-11-10 13:50:00,42.66,42.76,42.66,42.76,6900.0,32.0791,32.1543,32.0791,32.1543,6900.0
2011-11-10 14:00:00,42.72,42.72,42.58,42.58,6800.0,32.1242,32.1242,32.0189,32.0189,6800.0
2011-11-10 14:10:00,42.6,42.63,42.57,42.63,400.0,32.0339,32.0565,32.0114,32.0565,400.0
2011-11-10 14:20:00,42.59,42.67,42.59,42.59,9700.0,32.0264,32.0866,32.0264,32.0264,9700.0
2011-11-10 14:30:00,42.55,42.62,42.55,42.55,32800.0,31.9963,32.049,31.9963,31.9963,32800.0
2011-11-10 14:40:00,42.66,42.66,42.64,42.64,400.0,32.0791,32.0791,32.064,32.064,400.0
2011-11-10 14:50:00,42.65,42.65,42.51,42.53,11800.0,32.0715,32.0715,31.9663,31.9813,11800.0
2011-11-10 15:00:00,42.58,42.58,42.58,42.58,1100.0,32.0189,32.0189,32.0189,32.0189,1100.0
2011-11-10 15:10:00,42.6,42.6,42.49,42.51,5800.0,32.0339,32.0339,31.9512,31.9663,5800.0
2011-11-10 15:20:00,42.5,42.63,42.5,42.63,1000.0,31.9587,32.0565,31.9587,32.0565,1000.0
2011-11-10 15:30:00,42.6,42.61,42.58,42.61,3000.0,32.0339,32.0415,32.0189,32.0415,3000.0
2011-11-10 15:40:00,42.55,42.64,42.55,42.64,1700.0,31.9963,32.064,31.9963,32.064,1700.0
2011-11-10 15:50:00,42.65,42.7,42.6,42.6,11000.0,32.0715,32.1091,32.0339,32.0339,11000.0
2011-11-11 09:30:00,43.29,43.29,43.23,43.24,34900.0,32.5528,32.5528,32.5077,32.5152,34900.0
2011-11-11 09:40:00,43.3,43.37,43.3,43.3,8800.0,32.5603,32.613,32.5603,32.5603,8800.0
2011-11-11 09:50:00,43.3,43.36,43.3,43.36,500.0,32.5603,32.6054,32.5603,32.6054,500.0
2011-11-11 10:00:00,43.33,43.46,43.33,43.42,9200.0,32.5829,32.6806,32.5829,32.6506,9200.0
2011-11-11 10:10:00,43.42,43.46,43.34,43.35,18400.0,32.6506,32.6806,32.5904,32.5979,18400.0
2011-11-11 10:20:00,43.44,43.44,43.44,43.44,100.0,32.6656,32.6656,32.6656,32.6656,100.0
2011-11-11 10:30:00,43.52,43.58,43.52,43.57,4300.0,32.7258,32.7709,32.7258,32.7633,4300.0
2011-11-11 10:40:00,43.57,43.61,43.54,43.61,10700.0,32.7633,32.7934,32.7408,32.7934,10700.0
2011-11-11 10:50:00,43.58,43.66,43.58,43.65,19700.0,32.7709,32.831,32.7709,32.8235,19700.0
2011-11-11 11:00:00,43.65,43.65,43.65,43.65,0.0,32.8235,32.8235,32.8235,32.8235,0.0
2011-11-11 11:10:00,43.57,43.59,43.55,43.55,2200.0,32.7633,32.7784,32.7483,32.7483,2200.0
2011-11-11 11:20:00,43.55,43.55,43.55,43.55,0.0,32.7483,32.7483,32.7483,32.7483,0.0
2011-11-11 11:30:00,43.63,43.64,43.63,43.63,15500.0,32.8085,32.816,32.8085,32.8085,15500.0
2011-11-11 11:40:00,43.64,43.64,43.6,43.6,2000.0,32.816,32.816,32.7859,32.7859,2000.0
2011-11-11 11:50:00,43.62,43.62,43.62,43.62,200.0,32.8009,32.8009,32.8009,32.8009,200.0
2011-11-11 12:00:00,43.61,43.61,43.61,43.61,900.0,32.7934,32.7934,32.7934,32.7934,900.0
2011-11-11 12:10:00,43.64,43.64,43.64,43.64,200.0,32.816,32.816,32.816,32.816,200.0
2011-11-11 12:20:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:30:00,43.64,43.64,43.64,43.64,0.0,32.816,32.816,32.816,32.816,0.0
2011-11-11 12:40:00,43.53,43.57,43.53,43.57,1200.0,32.7333,32.7633,32.7333,32.7633,1200.0
2011-11-11 12:50:00,43.57,43.57,43.57,43.57,1000.0,32.7633,32.7633,32.7633,32.7633,1000.0
2011-11-11 13:00:00,43.6,43.65,43.6,43.65,12500.0,32.7859,32.8235,32.7859,32.8235,12500.0
2011-11-11 13:10:00,43.67,43.67,43.65,43.67,3800.0,32.8385,32.8385,32.8235,32.8385,3800.0
2011-11-11 13:20:00,43.62,43.62,43.58,43.58,200.0,32.8009,32.8009,32.7709,32.7709,200.0
2011-11-11 13:30:00,43.6,43.6,43.6,43.6,200.0,32.7859,32.7859,32.7859,32.7859,200.0
2011-11-11 13:40:00,43.61,43.61,43.61,43.61,100.0,32.7934,32.7934,32.7934,32.7934,100.0
2011-11-11 13:50:00,43.62,43.62,43.61,43.61,200.0,32.8009,32.8009,32.7934,32.7934,200.0
2011-11-11 14:00:00,43.61,43.64,43.57,43.62,11800.0,32.7934,32.816,32.7633,32.8009,11800.0
2011-11-11 14:10:00,43.62,43.64,43.6,43.64,4500.0,32.8009,32.816,32.7859,32.816,4500.0
2011-11-11 14:20:00,43.59,43.62,43.58,43.6,19200.0,32.7784,32.8009,32.7709,32.7859,19200.0
2011-11-11 14:30:00,43.62,43.66,43.62,43.66,1400.0,32.8009,32.831,32.8009,32.831,1400.0
2011-11-11 14:40:00,43.66,43.66,43.6,43.6,3200.0,32.831,32.831,32.7859,32.7859,3200.0
2011-11-11 14:50:00,43.61,43.64,43.54,43.54,42500.0,32.7934,32.816,32.7408,32.7408,42500.0
2011-11-11 15:00:00,43.47,43.47,43.46,43.46,9200.0,32.6882,32.6882,32.6806,32.6806,9200.0
2011-11-11 15:10:00,43.47,43.5,43.46,43.46,4700.0,32.6882,32.7107,32.6806,32.6806,4700.0
2011-11-11 15:20:00,43.49,43.55,43.49,43.5,16700.0,32.7032,32.7483,32.7032,32.7107,16700.0
2011-11-11 15:30:00,43.55,43.56,43.51,43.51,900.0,32.7483,32.7558,32.7182,32.7182,900.0
2011-11-11 15:40:00,43.5,43.56,43.46,43.56,1600.0,32.7107,32.7558,32.6806,32.7558,1600.0
2011-11-11 15:50:00,43.53,43.61,43.53,43.58,3500.0,32.7333,32.7934,32.7333,32.7709,3500.0
2011-11-14 09:30:00,43.11,43.28,43.11,43.26,26800.0,32.4174,32.5453,32.4174,32.5302,26800.0
2011-11-14 09:40:00,43.31,43.33,43.1,43.1,9700.0,32.5678,32.5829,32.4099,32.4099,9700.0
2011-11-14 09:50:00,43.08,43.13,43.0,43.13,7500.0,32.3949,32.4325,32.3347,32.4325,7500.0
2011-11-14 10:00:00,43.08,43.12,43.05,43.12,700.0,32.3949,32.425,32.3723,32.425,700.0
2011-11-14 10:10:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-11-14 10:20:00,43.16,43.2,43.12,43.19,600.0,32.455,32.4851,32.425,32.4776,600.0
2011-11-14 10:30:00,43.12,43.12,43.12,43.12,300.0,32.425,32.425,32.425,32.425,300.0
2011-11-14 10:40:00,43.09,43.1,43.05,43.05,300.0,32.4024,32.4099,32.3723,32.3723,300.0
2011-11-14 10:50:00,43.12,43.19,43.1,43.19,4100.0,32.425,32.4776,32.4099,32.4776,4100.0
2011-11-14 11:00:00,43.26,43.31,43.25,43.27,7200.0,32.5302,32.5678,32.5227,32.5378,7200.0
2011-11-14 11:10:00,43.28,43.28,43.16,43.16,2200.0,32.5453,32.5453,32.455,32.455,2200.0
2011-11-14 11:20:00,43.17,43.24,43.17,43.24,60900.0,32.4626,32.5152,32.4626,32.5152,60900.0
2011-11-14 11:30:00,43.24,43.24,43.21,43.21,1600.0,32.5152,32.5152,32.4926,32.4926,1600.0
2011-11-14 11:40:00,43.19,43.19,43.08,43.11,5800.0,32.4776,32.4776,32.3949,32.4174,5800.0
2011-11-14 11:50:00,43.09,43.1,43.0,43.03,2900.0,32.4024,32.4099,32.3347,32.3573,2900.0
2011-11-14 12:00:00,43.06,43.06,43.01,43.06,1800.0,32.3798,32.3798,32.3422,32.3798,1800.0
2011-11-14 12:10:00,43.04,43.04,42.95,42.95,800.0,32.3648,32.3648,32.2971,32.2971,800.0
2011-11-14 12:20:00,42.93,42.93,42.9,42.91,700.0,32.2821,32.2821,32.2595,32.267,700.0
2011-11-14 12:30:00,42.88,42.88,42.82,42.88,2300.0,32.2445,32.2445,32.1994,32.2445,2300.0
2011-11-14 12:40:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-11-14 12:50:00,42.9,42.95,42.9,42.94,2900.0,32.2595,32.2971,32.2595,32.2896,2900.0
2011-11-14 13:00:00,42.97,42.97,42.88,42.93,3700.0,32.3122,32.3122,32.2445,32.2821,3700.0
2011-11-14 13:10:00,42.94,42.96,42.94,42.96,500.0,32.2896,32.3046,32.2896,32.3046,500.0
2011-11-14 13:20:00,42.95,43.01,42.95,43.01,600.0,32.2971,32.3422,32.2971,32.3422,600.0
2011-11-14 13:30:00,43.01,43.04,42.99,43.03,1100.0,32.3422,32.3648,32.3272,32.3573,1100.0
2011-11-14 13:40:00,43.05,43.05,43.01,43.01,800.0,32.3723,32.3723,32.3422,32.3422,800.0
2011-11-14 13:50:00,43.01,43.01,42.94,42.99,1000.0,32.3422,32.3422,32.2896,32.3272,1000.0
2011-11-14 14:00:00,42.97,43.02,42.97,43.02,2400.0,32.3122,32.3498,32.3122,32.3498,2400.0
2011-11-14 14:10:00,43.03,43.07,42.99,42.99,15100.0,32.3573,32.3874,32.3272,32.3272,15100.0
2011-11-14 14:20:00,42.99,42.99,42.99,42.99,0.0,32.3272,32.3272,32.3272,32.3272,0.0
2011-11-14 14:30:00,42.95,42.97,42.9,42.9,3800.0,32.2971,32.3122,32.2595,32.2595,3800.0
2011-11-14 14:40:00,42.92,42.95,42.91,42.91,7400.0,32.2746,32.2971,32.267,32.267,7400.0
2011-11-14 14:50:00,42.91,42.92,42.83,42.86,12100.0,32.267,32.2746,32.2069,32.2295,12100.0
2011-11-14 15:00:00,42.91,42.95,42.9,42.91,600.0,32.267,32.2971,32.2595,32.267,600.0
2011-11-14 15:10:00,42.94,42.94,42.89,42.89,4000.0,32.2896,32.2896,32.252,32.252,4000.0
2011-11-14 15:20:00,42.93,43.01,42.92,42.99,14900.0,32.2821,32.3422,32.2746,32.3272,14900.0
2011-11-14 15:30:00,43.04,43.06,42.99,43.04,3000.0,32.3648,32.3798,32.3272,32.3648,3000.0
2011-11-14 15:40:00,43.04,43.09,43.04,43.08,3500.0,32.3648,32.4024,32.3648,32.3949,3500.0
2011-11-14 15:50:00,43.05,43.07,42.98,43.06,13000.0,32.3723,32.3874,32.3197,32.3798,13000.0
2011-11-15 09:30:00,42.88,43.05,42.76,43.05,12100.0,32.2445,32.3723,32.1543,32.3723,12100.0
2011-11-15 09:40:00,43.04,43.16,42.99,43.13,6200.0,32.3648,32.455,32.3272,32.4325,6200.0
2011-11-15 09:50:00,43.1,43.13,43.03,43.03,5800.0,32.4099,32.4325,32.3573,32.3573,5800.0
2011-11-15 10:00:00,43.09,43.09,42.98,42.98,900.0,32.4024,32.4024,32.3197,32.3197,900.0
2011-11-15 10:10:00,43.01,43.01,42.84,42.84,1800.0,32.3422,32.3422,32.2144,32.2144,1800.0
2011-11-15 10:20:00,42.82,42.98,42.82,42.98,2400.0,32.1994,32.3197,32.1994,32.3197,2400.0
2011-11-15 10:30:00,42.97,43.06,42.91,43.0,19700.0,32.3122,32.3798,32.267,32.3347,19700.0
2011-11-15 10:40:00,43.0,43.09,42.95,42.99,34900.0,32.3347,32.4024,32.2971,32.3272,34900.0
2011-11-15 10:50:00,42.97,43.0,42.87,42.87,30000.0,32.3122,32.3347,32.237,32.237,30000.0
2011-11-15 11:00:00,42.89,42.95,42.88,42.92,4300.0,32.252,32.2971,32.2445,32.2746,4300.0
2011-11-15 11:10:00,42.94,43.0,42.86,42.86,5700.0,32.2896,32.3347,32.2295,32.2295,5700.0
2011-11-15 11:20:00,42.82,42.84,42.79,42.84,2800.0,32.1994,32.2144,32.1768,32.2144,2800.0
2011-11-15 11:30:00,42.81,42.81,42.67,42.73,6600.0,32.1919,32.1919,32.0866,32.1317,6600.0
2011-11-15 11:40:00,42.73,42.81,42.73,42.81,4900.0,32.1317,32.1919,32.1317,32.1919,4900.0
2011-11-15 11:50:00,42.77,42.88,42.76,42.88,13300.0,32.1618,32.2445,32.1543,32.2445,13300.0
2011-11-15 12:00:00,42.87,42.98,42.87,42.93,5900.0,32.237,32.3197,32.237,32.2821,5900.0
2011-11-15 12:10:00,42.93,42.96,42.88,42.95,3900.0,32.2821,32.3046,32.2445,32.2971,3900.0
2011-11-15 12:20:00,42.96,43.07,42.96,43.06,11100.0,32.3046,32.3874,32.3046,32.3798,11100.0
2011-11-15 12:30:00,43.06,43.18,43.06,43.15,9100.0,32.3798,32.4701,32.3798,32.4475,9100.0
2011-11-15 12:40:00,43.14,43.15,43.14,43.14,1400.0,32.44,32.4475,32.44,32.44,1400.0
2011-11-15 12:50:00,43.13,43.18,43.11,43.18,800.0,32.4325,32.4701,32.4174,32.4701,800.0
2011-11-15 13:00:00,43.19,43.25,43.18,43.19,15700.0,32.4776,32.5227,32.4701,32.4776,15700.0
2011-11-15 13:10:00,43.23,43.23,43.17,43.17,1100.0,32.5077,32.5077,32.4626,32.4626,1100.0
2011-11-15 13:20:00,43.15,43.22,43.14,43.22,3400.0,32.4475,32.5002,32.44,32.5002,3400.0
2011-11-15 13:30:00,43.2,43.27,43.19,43.25,2400.0,32.4851,32.5378,32.4776,32.5227,2400.0
2011-11-15 13:40:00,43.29,43.32,43.25,43.25,2700.0,32.5528,32.5754,32.5227,32.5227,2700.0
2011-11-15 13:50:00,43.3,43.3,43.23,43.23,1200.0,32.5603,32.5603,32.5077,32.5077,1200.0
2011-11-15 14:00:00,43.26,43.29,43.26,43.29,16100.0,32.5302,32.5528,32.5302,32.5528,16100.0
2011-11-15 14:10:00,43.29,43.33,43.23,43.27,16000.0,32.5528,32.5829,32.5077,32.5378,16000.0
2011-11-15 14:20:00,43.22,43.22,43.18,43.18,2300.0,32.5002,32.5002,32.4701,32.4701,2300.0
2011-11-15 14:30:00,43.24,43.25,43.23,43.25,600.0,32.5152,32.5227,32.5077,32.5227,600.0
2011-11-15 14:40:00,43.22,43.27,43.18,43.27,6900.0,32.5002,32.5378,32.4701,32.5378,6900.0
2011-11-15 14:50:00,43.2,43.31,43.2,43.28,2300.0,32.4851,32.5678,32.4851,32.5453,2300.0
2011-11-15 15:00:00,43.29,43.37,43.29,43.33,4700.0,32.5528,32.613,32.5528,32.5829,4700.0
2011-11-15 15:10:00,43.33,43.36,43.27,43.27,9100.0,32.5829,32.6054,32.5378,32.5378,9100.0
2011-11-15 15:20:00,43.31,43.39,43.31,43.38,5400.0,32.5678,32.628,32.5678,32.6205,5400.0
2011-11-15 15:30:00,43.38,43.38,43.3,43.31,3700.0,32.6205,32.6205,32.5603,32.5678,3700.0
2011-11-15 15:40:00,43.32,43.34,43.27,43.31,15500.0,32.5754,32.5904,32.5378,32.5678,15500.0
2011-11-15 15:50:00,43.3,43.31,43.15,43.18,21600.0,32.5603,32.5678,32.4475,32.4701,21600.0
2011-11-16 09:30:00,42.72,42.72,42.6,42.7,7600.0,32.1242,32.1242,32.0339,32.1091,7600.0
2011-11-16 09:40:00,42.7,42.73,42.7,42.71,1600.0,32.1091,32.1317,32.1091,32.1167,1600.0
2011-11-16 09:50:00,42.81,42.81,42.77,42.77,2000.0,32.1919,32.1919,32.1618,32.1618,2000.0
2011-11-16 10:00:00,42.79,42.79,42.65,42.65,700.0,32.1768,32.1768,32.0715,32.0715,700.0
2011-11-16 10:10:00,42.68,42.72,42.68,42.71,1200.0,32.0941,32.1242,32.0941,32.1167,1200.0
2011-11-16 10:20:00,42.71,42.71,42.71,42.71,0.0,32.1167,32.1167,32.1167,32.1167,0.0
2011-11-16 10:30:00,42.72,42.78,42.7,42.76,7200.0,32.1242,32.1693,32.1091,32.1543,7200.0
2011-11-16 10:40:00,42.85,42.85,42.82,42.84,2600.0,32.2219,32.2219,32.1994,32.2144,2600.0
2011-11-16 10:50:00,42.96,42.96,42.86,42.86,1100.0,32.3046,32.3046,32.2295,32.2295,1100.0
2011-11-16 11:00:00,43.01,43.06,43.0,43.02,8100.0,32.3422,32.3798,32.3347,32.3498,8100.0
2011-11-16 11:10:00,42.96,42.98,42.95,42.98,800.0,32.3046,32.3197,32.2971,32.3197,800.0
2011-11-16 11:20:00,42.97,42.97,42.94,42.94,500.0,32.3122,32.3122,32.2896,32.2896,500.0
2011-11-16 11:30:00,42.98,42.98,42.85,42.9,4100.0,32.3197,32.3197,32.2219,32.2595,4100.0
2011-11-16 11:40:00,42.91,42.92,42.85,42.86,13400.0,32.267,32.2746,32.2219,32.2295,13400.0
2011-11-16 11:50:00,42.81,42.81,42.81,42.81,100.0,32.1919,32.1919,32.1919,32.1919,100.0
2011-11-16 12:00:00,42.86,42.86,42.81,42.81,800.0,32.2295,32.2295,32.1919,32.1919,800.0
2011-11-16 12:10:00,42.81,42.84,42.81,42.84,10300.0,32.1919,32.2144,32.1919,32.2144,10300.0
2011-11-16 12:20:00,42.84,42.85,42.81,42.83,900.0,32.2144,32.2219,32.1919,32.2069,900.0
2011-11-16 12:30:00,42.87,42.93,42.87,42.93,400.0,32.237,32.2821,32.237,32.2821,400.0
2011-11-16 12:40:00,42.92,42.92,42.89,42.89,3100.0,32.2746,32.2746,32.252,32.252,3100.0
2011-11-16 12:50:00,42.86,42.88,42.84,42.88,2200.0,32.2295,32.2445,32.2144,32.2445,2200.0
2011-11-16 13:00:00,42.93,42.93,42.92,42.92,4800.0,32.2821,32.2821,32.2746,32.2746,4800.0
2011-11-16 13:10:00,42.86,42.91,42.86,42.87,15900.0,32.2295,32.267,32.2295,32.237,15900.0
2011-11-16 13:20:00,42.96,43.02,42.96,43.02,300.0,32.3046,32.3498,32.3046,32.3498,300.0
2011-11-16 13:30:00,43.01,43.01,43.01,43.01,200.0,32.3422,32.3422,32.3422,32.3422,200.0
2011-11-16 13:40:00,43.04,43.1,43.04,43.1,8500.0,32.3648,32.4099,32.3648,32.4099,8500.0
2011-11-16 13:50:00,43.12,43.12,43.04,43.04,1500.0,32.425,32.425,32.3648,32.3648,1500.0
2011-11-16 14:00:00,43.06,43.06,43.06,43.06,100.0,32.3798,32.3798,32.3798,32.3798,100.0
2011-11-16 14:10:00,43.05,43.05,43.01,43.05,7200.0,32.3723,32.3723,32.3422,32.3723,7200.0
2011-11-16 14:20:00,43.04,43.05,43.04,43.04,800.0,32.3648,32.3723,32.3648,32.3648,800.0
2011-11-16 14:30:00,43.03,43.03,43.02,43.02,5100.0,32.3573,32.3573,32.3498,32.3498,5100.0
2011-11-16 14:40:00,43.03,43.03,42.97,42.97,3900.0,32.3573,32.3573,32.3122,32.3122,3900.0
2011-11-16 14:50:00,42.93,42.94,42.87,42.89,3800.0,32.2821,32.2896,32.237,32.252,3800.0
2011-11-16 15:00:00,42.93,42.97,42.91,42.96,2100.0,32.2821,32.3122,32.267,32.3046,2100.0
2011-11-16 15:10:00,42.95,42.95,42.74,42.76,20200.0,32.2971,32.2971,32.1392,32.1543,20200.0
2011-11-16 15:20:00,42.71,42.77,42.67,42.68,18100.0,32.1167,32.1618,32.0866,32.0941,18100.0
2011-11-16 15:30:00,42.61,42.63,42.5,42.5,7000.0,32.0415,32.0565,31.9587,31.9587,7000.0
2011-11-16 15:40:00,42.53,42.58,42.48,42.57,2400.0,31.9813,32.0189,31.9437,32.0114,2400.0
2011-11-16 15:50:00,42.55,42.55,42.35,42.37,34500.0,31.9963,31.9963,31.8459,31.861,34500.0
2011-11-17 09:30:00,42.31,42.44,42.31,42.32,18000.0,31.8159,31.9136,31.8159,31.8234,18000.0
2011-11-17 09:40:00,42.27,42.29,42.15,42.15,3900.0,31.7858,31.8008,31.6956,31.6956,3900.0
2011-11-17 09:50:00,42.15,42.3,42.15,42.28,4100.0,31.6956,31.8083,31.6956,31.7933,4100.0
2011-11-17 10:00:00,42.24,42.41,42.2,42.41,3600.0,31.7632,31.8911,31.7332,31.8911,3600.0
2011-11-17 10:10:00,42.4,42.4,42.29,42.31,13800.0,31.8835,31.8835,31.8008,31.8159,13800.0
2011-11-17 10:20:00,42.31,42.35,42.28,42.31,900.0,31.8159,31.8459,31.7933,31.8159,900.0
2011-11-17 10:30:00,42.42,42.47,42.3,42.46,12900.0,31.8986,31.9362,31.8083,31.9287,12900.0
2011-11-17 10:40:00,42.49,42.49,42.4,42.4,14500.0,31.9512,31.9512,31.8835,31.8835,14500.0
2011-11-17 10:50:00,42.4,42.45,42.4,42.43,4900.0,31.8835,31.9211,31.8835,31.9061,4900.0
2011-11-17 11:00:00,42.32,42.32,42.28,42.28,300.0,31.8234,31.8234,31.7933,31.7933,300.0
2011-11-17 11:10:00,42.26,42.3,42.26,42.29,1500.0,31.7783,31.8083,31.7783,31.8008,1500.0
2011-11-17 11:20:00,42.28,42.28,42.2,42.24,7000.0,31.7933,31.7933,31.7332,31.7632,7000.0
2011-11-17 11:30:00,42.24,42.34,42.24,42.32,9700.0,31.7632,31.8384,31.7632,31.8234,9700.0
2011-11-17 11:40:00,42.31,42.36,42.3,42.3,4200.0,31.8159,31.8535,31.8083,31.8083,4200.0
2011-11-17 11:50:00,42.29,42.34,42.25,42.31,6600.0,31.8008,31.8384,31.7707,31.8159,6600.0
2011-11-17 12:00:00,42.31,42.32,42.2,42.21,600.0,31.8159,31.8234,31.7332,31.7407,600.0
2011-11-17 12:10:00,42.22,42.22,42.1,42.15,6000.0,31.7482,31.7482,31.658,31.6956,6000.0
2011-11-17 12:20:00,42.14,42.14,42.06,42.06,5700.0,31.688,31.688,31.6279,31.6279,5700.0
2011-11-17 12:30:00,42.0,42.0,41.66,41.68,11300.0,31.5828,31.5828,31.3271,31.3421,11300.0
2011-11-17 12:40:00,41.58,41.76,41.58,41.73,6300.0,31.2669,31.4023,31.2669,31.3797,6300.0
2011-11-17 12:50:00,41.74,41.78,41.7,41.75,2200.0,31.3872,31.4173,31.3572,31.3948,2200.0
2011-11-17 13:00:00,41.75,41.75,41.62,41.62,29300.0,31.3948,31.3948,31.297,31.297,29300.0
2011-11-17 13:10:00,41.66,41.8,41.66,41.79,12400.0,31.3271,31.4324,31.3271,31.4248,12400.0
2011-11-17 13:20:00,41.78,41.8,41.7,41.72,22500.0,31.4173,31.4324,31.3572,31.3722,22500.0
2011-11-17 13:30:00,41.73,41.76,41.65,41.68,25500.0,31.3797,31.4023,31.3196,31.3421,25500.0
2011-11-17 13:40:00,41.69,41.72,41.6,41.62,24600.0,31.3496,31.3722,31.282,31.297,24600.0
2011-11-17 13:50:00,41.62,41.69,41.49,41.68,19200.0,31.297,31.3496,31.1993,31.3421,19200.0
2011-11-17 14:00:00,41.65,41.67,41.61,41.64,7200.0,31.3196,31.3346,31.2895,31.312,7200.0
2011-11-17 14:10:00,41.64,41.68,41.6,41.64,24400.0,31.312,31.3421,31.282,31.312,24400.0
2011-11-17 14:20:00,41.64,41.64,41.52,41.6,21100.0,31.312,31.312,31.2218,31.282,21100.0
2011-11-17 14:30:00,41.59,41.64,41.55,41.55,20000.0,31.2744,31.312,31.2444,31.2444,20000.0
2011-11-17 14:40:00,41.54,41.7,41.54,41.64,8200.0,31.2368,31.3572,31.2368,31.312,8200.0
2011-11-17 14:50:00,41.66,41.66,41.6,41.61,8700.0,31.3271,31.3271,31.282,31.2895,8700.0
2011-11-17 15:00:00,41.6,41.67,41.57,41.65,19700.0,31.282,31.3346,31.2594,31.3196,19700.0
2011-11-17 15:10:00,41.56,41.6,41.53,41.55,46100.0,31.2519,31.282,31.2293,31.2444,46100.0
2011-11-17 15:20:00,41.52,41.63,41.52,41.58,16000.0,31.2218,31.3045,31.2218,31.2669,16000.0
2011-11-17 15:30:00,41.58,41.58,41.52,41.52,3900.0,31.2669,31.2669,31.2218,31.2218,3900.0
2011-11-17 15:40:00,41.49,41.63,41.43,41.63,4600.0,31.1993,31.3045,31.1541,31.3045,4600.0
2011-11-17 15:50:00,41.56,41.65,41.52,41.65,10500.0,31.2519,31.3196,31.2218,31.3196,10500.0
2011-11-18 09:30:00,41.98,41.98,41.84,41.85,41900.0,31.5677,31.5677,31.4624,31.47,41900.0
2011-11-18 09:40:00,41.84,41.85,41.7,41.72,9800.0,31.4624,31.47,31.3572,31.3722,9800.0
2011-11-18 09:50:00,41.7,41.84,41.68,41.76,155300.0,31.3572,31.4624,31.3421,31.4023,155300.0
2011-11-18 10:00:00,41.79,41.82,41.71,41.74,45100.0,31.4248,31.4474,31.3647,31.3872,45100.0
2011-11-18 10:10:00,41.73,41.81,41.65,41.69,247300.0,31.3797,31.4399,31.3196,31.3496,247300.0
2011-11-18 10:20:00,41.7,41.76,41.61,41.65,58200.0,31.3572,31.4023,31.2895,31.3196,58200.0
2011-11-18 10:30:00,41.65,41.81,41.64,41.81,44800.0,31.3196,31.4399,31.312,31.4399,44800.0
2011-11-18 10:40:00,41.82,41.87,41.78,41.87,21900.0,31.4474,31.485,31.4173,31.485,21900.0
2011-11-18 10:50:00,41.91,41.93,41.86,41.86,22700.0,31.5151,31.5301,31.4775,31.4775,22700.0
2011-11-18 11:00:00,41.86,41.86,41.78,41.79,16200.0,31.4775,31.4775,31.4173,31.4248,16200.0
2011-11-18 11:10:00,41.76,41.79,41.74,41.75,23400.0,31.4023,31.4248,31.3872,31.3948,23400.0
2011-11-18 11:20:00,41.75,41.79,41.74,41.79,16600.0,31.3948,31.4248,31.3872,31.4248,16600.0
2011-11-18 11:30:00,41.78,41.79,41.7,41.7,15700.0,31.4173,31.4248,31.3572,31.3572,15700.0
2011-11-18 11:40:00,41.71,41.75,41.65,41.65,37000.0,31.3647,31.3948,31.3196,31.3196,37000.0
2011-11-18 11:50:00,41.65,41.74,41.65,41.66,32800.0,31.3196,31.3872,31.3196,31.3271,32800.0
2011-11-18 12:00:00,41.66,41.66,41.53,41.57,12900.0,31.3271,31.3271,31.2293,31.2594,12900.0
2011-11-18 12:10:00,41.56,41.58,41.55,41.58,14000.0,31.2519,31.2669,31.2444,31.2669,14000.0
2011-11-18 12:20:00,41.57,41.61,41.53,41.61,15500.0,31.2594,31.2895,31.2293,31.2895,15500.0
2011-11-18 12:30:00,41.61,41.66,41.61,41.66,9700.0,31.2895,31.3271,31.2895,31.3271,9700.0
2011-11-18 12:40:00,41.63,41.67,41.63,41.67,7400.0,31.3045,31.3346,31.3045,31.3346,7400.0
2011-11-18 12:50:00,41.67,41.67,41.64,41.64,16900.0,31.3346,31.3346,31.312,31.312,16900.0
2011-11-18 13:00:00,41.63,41.66,41.61,41.66,4600.0,31.3045,31.3271,31.2895,31.3271,4600.0
2011-11-18 13:10:00,41.67,41.76,41.67,41.75,6700.0,31.3346,31.4023,31.3346,31.3948,6700.0
2011-11-18 13:20:00,41.72,41.73,41.72,41.73,2000.0,31.3722,31.3797,31.3722,31.3797,2000.0
2011-11-18 13:30:00,41.74,41.84,41.74,41.84,14900.0,31.3872,31.4624,31.3872,31.4624,14900.0
2011-11-18 13:40:00,41.81,41.81,41.76,41.8,9100.0,31.4399,31.4399,31.4023,31.4324,9100.0
2011-11-18 13:50:00,41.8,41.83,41.8,41.81,3100.0,31.4324,31.4549,31.4324,31.4399,3100.0
2011-11-18 14:00:00,41.78,41.78,41.68,41.72,16000.0,31.4173,31.4173,31.3421,31.3722,16000.0
2011-11-18 14:10:00,41.73,41.86,41.73,41.79,2600.0,31.3797,31.4775,31.3797,31.4248,2600.0
2011-11-18 14:20:00,41.79,41.79,41.72,41.72,2300.0,31.4248,31.4248,31.3722,31.3722,2300.0
2011-11-18 14:30:00,41.76,41.83,41.76,41.77,31600.0,31.4023,31.4549,31.4023,31.4098,31600.0
2011-11-18 14:40:00,41.78,41.83,41.76,41.76,5900.0,31.4173,31.4549,31.4023,31.4023,5900.0
2011-11-18 14:50:00,41.74,41.74,41.72,41.72,14400.0,31.3872,31.3872,31.3722,31.3722,14400.0
2011-11-18 15:00:00,41.72,41.76,41.69,41.71,6200.0,31.3722,31.4023,31.3496,31.3647,6200.0
2011-11-18 15:10:00,41.71,41.74,41.68,41.68,3400.0,31.3647,31.3872,31.3421,31.3421,3400.0
2011-11-18 15:20:00,41.69,41.7,41.65,41.7,25700.0,31.3496,31.3572,31.3196,31.3572,25700.0
2011-11-18 15:30:00,41.67,41.73,41.67,41.71,5600.0,31.3346,31.3797,31.3346,31.3647,5600.0
2011-11-18 15:40:00,41.68,41.71,41.66,41.71,9000.0,31.3421,31.3647,31.3271,31.3647,9000.0
2011-11-18 15:50:00,41.71,41.71,41.62,41.62,13600.0,31.3647,31.3647,31.297,31.297,13600.0
2011-11-21 09:30:00,41.06,41.06,40.57,40.7,324300.0,30.8759,30.8759,30.5074,30.6052,324300.0
2011-11-21 09:40:00,40.72,40.74,40.66,40.7,56900.0,30.6202,30.6353,30.5751,30.6052,56900.0
2011-11-21 09:50:00,40.7,40.7,40.58,40.59,21900.0,30.6052,30.6052,30.515,30.5225,21900.0
2011-11-21 10:00:00,40.69,40.69,40.55,40.61,5300.0,30.5977,30.5977,30.4924,30.5375,5300.0
2011-11-21 10:10:00,40.69,40.7,40.59,40.59,206400.0,30.5977,30.6052,30.5225,30.5225,206400.0
2011-11-21 10:20:00,40.59,40.67,40.56,40.59,7500.0,30.5225,30.5826,30.4999,30.5225,7500.0
2011-11-21 10:30:00,40.59,40.6,40.52,40.54,28800.0,30.5225,30.53,30.4698,30.4849,28800.0
2011-11-21 10:40:00,40.51,40.52,40.47,40.5,4700.0,30.4623,30.4698,30.4322,30.4548,4700.0
2011-11-21 10:50:00,40.4,40.45,40.4,40.43,1900.0,30.3796,30.4172,30.3796,30.4022,1900.0
2011-11-21 11:00:00,40.39,40.42,40.37,40.41,18400.0,30.3721,30.3946,30.357,30.3871,18400.0
2011-11-21 11:10:00,40.5,40.53,40.44,40.5,3500.0,30.4548,30.4774,30.4097,30.4548,3500.0
2011-11-21 11:20:00,40.55,40.55,40.46,40.46,2800.0,30.4924,30.4924,30.4247,30.4247,2800.0
2011-11-21 11:30:00,40.5,40.5,40.36,40.36,14800.0,30.4548,30.4548,30.3495,30.3495,14800.0
2011-11-21 11:40:00,40.35,40.47,40.33,40.42,28700.0,30.342,30.4322,30.327,30.3946,28700.0
2011-11-21 11:50:00,40.45,40.49,40.44,40.49,500.0,30.4172,30.4473,30.4097,30.4473,500.0
2011-11-21 12:00:00,40.52,40.54,40.44,40.45,6600.0,30.4698,30.4849,30.4097,30.4172,6600.0
2011-11-21 12:10:00,40.5,40.56,40.46,40.5,8100.0,30.4548,30.4999,30.4247,30.4548,8100.0
2011-11-21 12:20:00,40.47,40.51,40.46,40.47,3400.0,30.4322,30.4623,30.4247,30.4322,3400.0
2011-11-21 12:30:00,40.5,40.51,40.46,40.49,800.0,30.4548,30.4623,30.4247,30.4473,800.0
2011-11-21 12:40:00,40.5,40.53,40.47,40.51,1200.0,30.4548,30.4774,30.4322,30.4623,1200.0
2011-11-21 12:50:00,40.5,40.52,40.45,40.45,54900.0,30.4548,30.4698,30.4172,30.4172,54900.0
2011-11-21 13:00:00,40.5,40.6,40.49,40.56,2200.0,30.4548,30.53,30.4473,30.4999,2200.0
2011-11-21 13:10:00,40.56,40.56,40.52,40.52,1100.0,30.4999,30.4999,30.4698,30.4698,1100.0
2011-11-21 13:20:00,40.59,40.62,40.53,40.53,6900.0,30.5225,30.545,30.4774,30.4774,6900.0
2011-11-21 13:30:00,40.55,40.55,40.5,40.5,30100.0,30.4924,30.4924,30.4548,30.4548,30100.0
2011-11-21 13:40:00,40.52,40.52,40.48,40.48,800.0,30.4698,30.4698,30.4398,30.4398,800.0
2011-11-21 13:50:00,40.54,40.54,40.41,40.41,4700.0,30.4849,30.4849,30.3871,30.3871,4700.0
2011-11-21 14:00:00,40.41,40.48,40.41,40.45,27300.0,30.3871,30.4398,30.3871,30.4172,27300.0
2011-11-21 14:10:00,40.49,40.71,40.47,40.62,30600.0,30.4473,30.6127,30.4322,30.545,30600.0
2011-11-21 14:20:00,40.62,40.65,40.6,40.63,33300.0,30.545,30.5676,30.53,30.5526,33300.0
2011-11-21 14:30:00,40.63,40.69,40.63,40.64,13200.0,30.5526,30.5977,30.5526,30.5601,13200.0
2011-11-21 14:40:00,40.65,40.75,40.64,40.72,19600.0,30.5676,30.6428,30.5601,30.6202,19600.0
2011-11-21 14:50:00,40.71,40.71,40.65,40.65,14300.0,30.6127,30.6127,30.5676,30.5676,14300.0
2011-11-21 15:00:00,40.63,40.63,40.56,40.58,14600.0,30.5526,30.5526,30.4999,30.515,14600.0
2011-11-21 15:10:00,40.58,40.66,40.57,40.63,94800.0,30.515,30.5751,30.5074,30.5526,94800.0
2011-11-21 15:20:00,40.68,40.81,40.67,40.77,17300.0,30.5902,30.6879,30.5826,30.6578,17300.0
2011-11-21 15:30:00,40.8,40.86,40.71,40.79,36400.0,30.6804,30.7255,30.6127,30.6729,36400.0
2011-11-21 15:40:00,40.82,40.88,40.74,40.87,82300.0,30.6954,30.7405,30.6353,30.733,82300.0
2011-11-21 15:50:00,40.84,40.86,40.66,40.67,119900.0,30.7105,30.7255,30.5751,30.5826,119900.0
2011-11-22 09:30:00,40.58,40.74,40.58,40.73,21600.0,30.515,30.6353,30.515,30.6278,21600.0
2011-11-22 09:40:00,40.79,40.85,40.76,40.83,18200.0,30.6729,30.718,30.6503,30.703,18200.0
2011-11-22 09:50:00,40.83,40.83,40.72,40.73,25700.0,30.703,30.703,30.6202,30.6278,25700.0
2011-11-22 10:00:00,40.72,40.79,40.61,40.63,38500.0,30.6202,30.6729,30.5375,30.5526,38500.0
2011-11-22 10:10:00,40.67,40.72,40.58,40.65,29000.0,30.5826,30.6202,30.515,30.5676,29000.0
2011-11-22 10:20:00,40.66,40.79,40.63,40.77,219200.0,30.5751,30.6729,30.5526,30.6578,219200.0
2011-11-22 10:30:00,40.77,40.78,40.64,40.68,213400.0,30.6578,30.6654,30.5601,30.5902,213400.0
2011-11-22 10:40:00,40.68,40.7,40.51,40.54,172100.0,30.5902,30.6052,30.4623,30.4849,172100.0
2011-11-22 10:50:00,40.54,40.54,40.4,40.45,16900.0,30.4849,30.4849,30.3796,30.4172,16900.0
2011-11-22 11:00:00,40.47,40.52,40.42,40.48,38100.0,30.4322,30.4698,30.3946,30.4398,38100.0
2011-11-22 11:10:00,40.51,40.55,40.44,40.5,15400.0,30.4623,30.4924,30.4097,30.4548,15400.0
2011-11-22 11:20:00,40.5,40.5,40.4,40.44,30500.0,30.4548,30.4548,30.3796,30.4097,30500.0
2011-11-22 11:30:00,40.43,40.44,40.34,40.4,32900.0,30.4022,30.4097,30.3345,30.3796,32900.0
2011-11-22 11:40:00,40.37,40.4,40.32,40.39,12200.0,30.357,30.3796,30.3194,30.3721,12200.0
2011-11-22 11:50:00,40.4,40.51,40.38,40.46,34000.0,30.3796,30.4623,30.3646,30.4247,34000.0
2011-11-22 12:00:00,40.51,40.79,40.5,40.73,13700.0,30.4623,30.6729,30.4548,30.6278,13700.0
2011-11-22 12:10:00,40.68,40.74,40.65,40.66,9500.0,30.5902,30.6353,30.5676,30.5751,9500.0
2011-11-22 12:20:00,40.68,40.71,40.56,40.61,11700.0,30.5902,30.6127,30.4999,30.5375,11700.0
2011-11-22 12:30:00,40.56,40.64,40.56,40.6,10000.0,30.4999,30.5601,30.4999,30.53,10000.0
2011-11-22 12:40:00,40.63,40.64,40.6,40.6,10900.0,30.5526,30.5601,30.53,30.53,10900.0
2011-11-22 12:50:00,40.61,40.73,40.61,40.73,15400.0,30.5375,30.6278,30.5375,30.6278,15400.0
2011-11-22 13:00:00,40.75,40.8,40.7,40.71,20600.0,30.6428,30.6804,30.6052,30.6127,20600.0
2011-11-22 13:10:00,40.67,40.81,40.67,40.81,20300.0,30.5826,30.6879,30.5826,30.6879,20300.0
2011-11-22 13:20:00,40.84,40.88,40.75,40.77,10600.0,30.7105,30.7405,30.6428,30.6578,10600.0
2011-11-22 13:30:00,40.76,40.82,40.74,40.82,12800.0,30.6503,30.6954,30.6353,30.6954,12800.0
2011-11-22 13:40:00,40.81,40.81,40.73,40.77,25100.0,30.6879,30.6879,30.6278,30.6578,25100.0
2011-11-22 13:50:00,40.74,40.77,40.65,40.67,15600.0,30.6353,30.6578,30.5676,30.5826,15600.0
2011-11-22 14:00:00,40.68,40.68,40.63,40.66,20000.0,30.5902,30.5902,30.5526,30.5751,20000.0
2011-11-22 14:10:00,40.66,40.72,40.66,40.71,12600.0,30.5751,30.6202,30.5751,30.6127,12600.0
2011-11-22 14:20:00,40.68,40.68,40.58,40.65,16600.0,30.5902,30.5902,30.515,30.5676,16600.0
2011-11-22 14:30:00,40.63,40.65,40.56,40.63,24400.0,30.5526,30.5676,30.4999,30.5526,24400.0
2011-11-22 14:40:00,40.61,40.67,40.59,40.6,14600.0,30.5375,30.5826,30.5225,30.53,14600.0
2011-11-22 14:50:00,40.6,40.6,40.53,40.55,28100.0,30.53,30.53,30.4774,30.4924,28100.0
2011-11-22 15:00:00,40.56,40.58,40.51,40.56,63800.0,30.4999,30.515,30.4623,30.4999,63800.0
2011-11-22 15:10:00,40.54,40.62,40.54,40.62,17300.0,30.4849,30.545,30.4849,30.545,17300.0
2011-11-22 15:20:00,40.57,40.69,40.56,40.63,73800.0,30.5074,30.5977,30.4999,30.5526,73800.0
2011-11-22 15:30:00,40.65,40.7,40.6,40.6,22000.0,30.5676,30.6052,30.53,30.53,22000.0
2011-11-22 15:40:00,40.58,40.62,40.55,40.59,25100.0,30.515,30.545,30.4924,30.5225,25100.0
2011-11-22 15:50:00,40.59,40.62,40.57,40.59,52000.0,30.5225,30.545,30.5074,30.5225,52000.0
2011-11-23 09:30:00,40.28,40.28,40.05,40.12,47500.0,30.2894,30.2894,30.1164,30.1691,47500.0
2011-11-23 09:40:00,40.08,40.08,39.96,39.99,5300.0,30.139,30.139,30.0487,30.0713,5300.0
2011-11-23 09:50:00,40.0,40.02,39.9,39.9,4100.0,30.0788,30.0939,30.0036,30.0036,4100.0
2011-11-23 10:00:00,39.9,39.9,39.82,39.88,3300.0,30.0036,30.0036,29.9435,29.9886,3300.0
2011-11-23 10:10:00,39.83,39.83,39.82,39.83,6400.0,29.951,29.951,29.9435,29.951,6400.0
2011-11-23 10:20:00,39.77,39.84,39.76,39.79,2800.0,29.9059,29.9585,29.8983,29.9209,2800.0
2011-11-23 10:30:00,39.78,39.84,39.77,39.84,8500.0,29.9134,29.9585,29.9059,29.9585,8500.0
2011-11-23 10:40:00,39.83,39.84,39.83,39.83,2500.0,29.951,29.9585,29.951,29.951,2500.0
2011-11-23 10:50:00,39.8,39.84,39.8,39.82,1500.0,29.9284,29.9585,29.9284,29.9435,1500.0
2011-11-23 11:00:00,39.8,39.84,39.69,39.69,1600.0,29.9284,29.9585,29.8457,29.8457,1600.0
2011-11-23 11:10:00,39.68,39.71,39.64,39.64,8600.0,29.8382,29.8607,29.8081,29.8081,8600.0
2011-11-23 11:20:00,39.68,39.75,39.68,39.72,23600.0,29.8382,29.8908,29.8382,29.8683,23600.0
2011-11-23 11:30:00,39.66,39.72,39.6,39.72,6700.0,29.8231,29.8683,29.778,29.8683,6700.0
2011-11-23 11:40:00,39.71,39.71,39.66,39.68,2700.0,29.8607,29.8607,29.8231,29.8382,2700.0
2011-11-23 11:50:00,39.7,39.74,39.66,39.74,22300.0,29.8532,29.8833,29.8231,29.8833,22300.0
2011-11-23 12:00:00,39.76,39.8,39.76,39.8,8400.0,29.8983,29.9284,29.8983,29.9284,8400.0
2011-11-23 12:10:00,39.8,39.8,39.74,39.74,8400.0,29.9284,29.9284,29.8833,29.8833,8400.0
2011-11-23 12:20:00,39.76,39.78,39.7,39.7,5900.0,29.8983,29.9134,29.8532,29.8532,5900.0
2011-11-23 12:30:00,39.69,39.69,39.69,39.69,100.0,29.8457,29.8457,29.8457,29.8457,100.0
2011-11-23 12:40:00,39.71,39.74,39.71,39.74,1800.0,29.8607,29.8833,29.8607,29.8833,1800.0
2011-11-23 12:50:00,39.8,39.88,39.8,39.88,4500.0,29.9284,29.9886,29.9284,29.9886,4500.0
2011-11-23 13:00:00,39.85,39.86,39.81,39.82,16600.0,29.966,29.9735,29.9359,29.9435,16600.0
2011-11-23 13:10:00,39.79,39.79,39.79,39.79,100.0,29.9209,29.9209,29.9209,29.9209,100.0
2011-11-23 13:20:00,39.79,39.82,39.79,39.82,12800.0,29.9209,29.9435,29.9209,29.9435,12800.0
2011-11-23 13:30:00,39.87,39.91,39.8,39.8,25400.0,29.9811,30.0111,29.9284,29.9284,25400.0
2011-11-23 13:40:00,39.76,39.78,39.75,39.77,2900.0,29.8983,29.9134,29.8908,29.9059,2900.0
2011-11-23 13:50:00,39.8,39.8,39.78,39.78,4000.0,29.9284,29.9284,29.9134,29.9134,4000.0
2011-11-23 14:00:00,39.72,39.74,39.68,39.68,6100.0,29.8683,29.8833,29.8382,29.8382,6100.0
2011-11-23 14:10:00,39.69,39.69,39.66,39.67,2600.0,29.8457,29.8457,29.8231,29.8307,2600.0
2011-11-23 14:20:00,39.65,39.67,39.63,39.63,3300.0,29.8156,29.8307,29.8006,29.8006,3300.0
2011-11-23 14:30:00,39.67,39.71,39.67,39.7,1000.0,29.8307,29.8607,29.8307,29.8532,1000.0
2011-11-23 14:40:00,39.71,39.71,39.66,39.66,8600.0,29.8607,29.8607,29.8231,29.8231,8600.0
2011-11-23 14:50:00,39.73,39.73,39.7,39.71,8700.0,29.8758,29.8758,29.8532,29.8607,8700.0
2011-11-23 15:00:00,39.7,39.76,39.69,39.75,7800.0,29.8532,29.8983,29.8457,29.8908,7800.0
2011-11-23 15:10:00,39.83,39.86,39.81,39.83,20800.0,29.951,29.9735,29.9359,29.951,20800.0
2011-11-23 15:20:00,39.78,39.78,39.74,39.76,3300.0,29.9134,29.9134,29.8833,29.8983,3300.0
2011-11-23 15:30:00,39.78,39.8,39.76,39.8,2700.0,29.9134,29.9284,29.8983,29.9284,2700.0
2011-11-23 15:40:00,39.79,39.9,39.75,39.87,34800.0,29.9209,30.0036,29.8908,29.9811,34800.0
2011-11-23 15:50:00,39.84,39.84,39.63,39.64,22000.0,29.9585,29.9585,29.8006,29.8081,22000.0
2011-11-25 09:30:00,39.45,39.84,39.41,39.81,26800.0,29.6652,29.9585,29.6352,29.9359,26800.0
2011-11-25 09:40:00,39.81,39.86,39.73,39.73,5900.0,29.9359,29.9735,29.8758,29.8758,5900.0
2011-11-25 09:50:00,39.77,39.82,39.75,39.76,5000.0,29.9059,29.9435,29.8908,29.8983,5000.0
2011-11-25 10:00:00,39.76,39.96,39.74,39.91,6200.0,29.8983,30.0487,29.8833,30.0111,6200.0
2011-11-25 10:10:00,39.91,39.98,39.88,39.95,4300.0,30.0111,30.0638,29.9886,30.0412,4300.0
2011-11-25 10:20:00,39.94,39.96,39.83,39.85,8400.0,30.0337,30.0487,29.951,29.966,8400.0
2011-11-25 10:30:00,39.85,39.91,39.83,39.91,2000.0,29.966,30.0111,29.951,30.0111,2000.0
2011-11-25 10:40:00,39.93,39.94,39.87,39.87,23000.0,30.0262,30.0337,29.9811,29.9811,23000.0
2011-11-25 10:50:00,39.86,39.89,39.78,39.78,35900.0,29.9735,29.9961,29.9134,29.9134,35900.0
2011-11-25 11:00:00,39.78,39.81,39.75,39.81,18800.0,29.9134,29.9359,29.8908,29.9359,18800.0
2011-11-25 11:10:00,39.8,39.85,39.79,39.84,21500.0,29.9284,29.966,29.9209,29.9585,21500.0
2011-11-25 11:20:00,39.84,39.84,39.76,39.77,5300.0,29.9585,29.9585,29.8983,29.9059,5300.0
2011-11-25 11:30:00,39.77,39.79,39.69,39.72,3800.0,29.9059,29.9209,29.8457,29.8683,3800.0
2011-11-25 11:40:00,39.71,39.71,39.6,39.64,5400.0,29.8607,29.8607,29.778,29.8081,5400.0
2011-11-25 11:50:00,39.63,39.63,39.54,39.58,8600.0,29.8006,29.8006,29.7329,29.763,8600.0
2011-11-25 12:00:00,39.57,39.59,39.52,39.53,6900.0,29.7555,29.7705,29.7179,29.7254,6900.0
2011-11-25 12:10:00,39.54,39.55,39.5,39.52,6400.0,29.7329,29.7404,29.7028,29.7179,6400.0
2011-11-25 12:20:00,39.54,39.61,39.51,39.61,4700.0,29.7329,29.7855,29.7103,29.7855,4700.0
2011-11-25 12:30:00,39.59,39.64,39.54,39.56,4300.0,29.7705,29.8081,29.7329,29.7479,4300.0
2011-11-25 12:40:00,39.55,39.55,39.48,39.55,21900.0,29.7404,29.7404,29.6878,29.7404,21900.0
2011-11-25 12:50:00,39.55,39.59,39.44,39.45,8700.0,29.7404,29.7705,29.6577,29.6652,8700.0
2011-11-28 09:30:00,41.02,41.02,40.86,40.95,31700.0,30.8458,30.8458,30.7255,30.7932,31700.0
2011-11-28 09:40:00,40.97,41.01,40.88,40.88,33400.0,30.8082,30.8383,30.7405,30.7405,33400.0
2011-11-28 09:50:00,40.93,41.02,40.93,41.01,12700.0,30.7781,30.8458,30.7781,30.8383,12700.0
2011-11-28 10:00:00,40.97,40.99,40.94,40.98,61300.0,30.8082,30.8233,30.7857,30.8157,61300.0
2011-11-28 10:10:00,40.99,41.03,40.97,41.03,25900.0,30.8233,30.8533,30.8082,30.8533,25900.0
2011-11-28 10:20:00,41.01,41.02,40.98,41.02,37300.0,30.8383,30.8458,30.8157,30.8458,37300.0
2011-11-28 10:30:00,41.03,41.08,41.0,41.01,23500.0,30.8533,30.8909,30.8308,30.8383,23500.0
2011-11-28 10:40:00,40.98,41.01,40.97,40.97,12500.0,30.8157,30.8383,30.8082,30.8082,12500.0
2011-11-28 10:50:00,40.96,40.96,40.9,40.91,7000.0,30.8007,30.8007,30.7556,30.7631,7000.0
2011-11-28 11:00:00,40.93,40.96,40.9,40.92,5100.0,30.7781,30.8007,30.7556,30.7706,5100.0
2011-11-28 11:10:00,40.95,40.97,40.92,40.96,1900.0,30.7932,30.8082,30.7706,30.8007,1900.0
2011-11-28 11:20:00,40.95,41.0,40.93,41.0,800.0,30.7932,30.8308,30.7781,30.8308,800.0
2011-11-28 11:30:00,41.0,41.04,40.96,40.97,5000.0,30.8308,30.8609,30.8007,30.8082,5000.0
2011-11-28 11:40:00,41.0,41.0,40.97,40.99,4200.0,30.8308,30.8308,30.8082,30.8233,4200.0
2011-11-28 11:50:00,40.99,40.99,40.93,40.95,2800.0,30.8233,30.8233,30.7781,30.7932,2800.0
2011-11-28 12:00:00,40.95,40.98,40.94,40.94,16100.0,30.7932,30.8157,30.7857,30.7857,16100.0
2011-11-28 12:10:00,40.93,40.99,40.93,40.99,2200.0,30.7781,30.8233,30.7781,30.8233,2200.0
2011-11-28 12:20:00,40.95,40.95,40.9,40.91,14100.0,30.7932,30.7932,30.7556,30.7631,14100.0
2011-11-28 12:30:00,40.9,40.9,40.82,40.87,9000.0,30.7556,30.7556,30.6954,30.733,9000.0
2011-11-28 12:40:00,40.87,40.88,40.84,40.88,500.0,30.733,30.7405,30.7105,30.7405,500.0
2011-11-28 12:50:00,40.82,40.88,40.82,40.82,3400.0,30.6954,30.7405,30.6954,30.6954,3400.0
2011-11-28 13:00:00,40.81,40.84,40.8,40.82,7300.0,30.6879,30.7105,30.6804,30.6954,7300.0
2011-11-28 13:10:00,40.85,40.9,40.83,40.9,1700.0,30.718,30.7556,30.703,30.7556,1700.0
2011-11-28 13:20:00,40.9,40.95,40.9,40.92,2600.0,30.7556,30.7932,30.7556,30.7706,2600.0
2011-11-28 13:30:00,40.93,40.97,40.93,40.94,7900.0,30.7781,30.8082,30.7781,30.7857,7900.0
2011-11-28 13:40:00,40.92,40.95,40.9,40.91,9800.0,30.7706,30.7932,30.7556,30.7631,9800.0
2011-11-28 13:50:00,40.88,40.89,40.81,40.81,8800.0,30.7405,30.7481,30.6879,30.6879,8800.0
2011-11-28 14:00:00,40.82,40.93,40.82,40.92,12400.0,30.6954,30.7781,30.6954,30.7706,12400.0
2011-11-28 14:10:00,40.9,40.95,40.89,40.9,2200.0,30.7556,30.7932,30.7481,30.7556,2200.0
2011-11-28 14:20:00,40.91,40.96,40.82,40.84,10000.0,30.7631,30.8007,30.6954,30.7105,10000.0
2011-11-28 14:30:00,40.86,40.86,40.82,40.84,9800.0,30.7255,30.7255,30.6954,30.7105,9800.0
2011-11-28 14:40:00,40.82,40.86,40.79,40.79,3700.0,30.6954,30.7255,30.6729,30.6729,3700.0
2011-11-28 14:50:00,40.78,40.79,40.72,40.78,26200.0,30.6654,30.6729,30.6202,30.6654,26200.0
2011-11-28 15:00:00,40.79,40.81,40.68,40.68,5900.0,30.6729,30.6879,30.5902,30.5902,5900.0
2011-11-28 15:10:00,40.68,40.73,40.65,40.7,19900.0,30.5902,30.6278,30.5676,30.6052,19900.0
2011-11-28 15:20:00,40.68,40.77,40.68,40.69,59400.0,30.5902,30.6578,30.5902,30.5977,59400.0
2011-11-28 15:30:00,40.71,40.81,40.7,40.79,8300.0,30.6127,30.6879,30.6052,30.6729,8300.0
2011-11-28 15:40:00,40.77,40.77,40.69,40.7,30400.0,30.6578,30.6578,30.5977,30.6052,30400.0
2011-11-28 15:50:00,40.7,40.9,40.67,40.89,39100.0,30.6052,30.7556,30.5826,30.7481,39100.0
2011-11-29 09:30:00,41.07,41.07,40.86,40.92,12300.0,30.8834,30.8834,30.7255,30.7706,12300.0
2011-11-29 09:40:00,40.99,41.0,40.99,41.0,1500.0,30.8233,30.8308,30.8233,30.8308,1500.0
2011-11-29 09:50:00,41.08,41.16,41.08,41.11,6300.0,30.8909,30.9511,30.8909,30.9135,6300.0
2011-11-29 10:00:00,41.11,41.21,41.1,41.15,25300.0,30.9135,30.9887,30.906,30.9436,25300.0
2011-11-29 10:10:00,41.22,41.29,41.2,41.26,8000.0,30.9962,31.0489,30.9812,31.0263,8000.0
2011-11-29 10:20:00,41.29,41.29,41.21,41.21,6400.0,31.0489,31.0489,30.9887,30.9887,6400.0
2011-11-29 10:30:00,41.2,41.23,41.16,41.18,30100.0,30.9812,31.0037,30.9511,30.9661,30100.0
2011-11-29 10:40:00,41.21,41.26,41.13,41.15,10600.0,30.9887,31.0263,30.9285,30.9436,10600.0
2011-11-29 10:50:00,41.16,41.22,41.08,41.12,9800.0,30.9511,30.9962,30.8909,30.921,9800.0
2011-11-29 11:00:00,41.13,41.15,41.0,41.03,18300.0,30.9285,30.9436,30.8308,30.8533,18300.0
2011-11-29 11:10:00,41.05,41.16,41.05,41.12,14900.0,30.8684,30.9511,30.8684,30.921,14900.0
2011-11-29 11:20:00,41.13,41.14,41.1,41.14,7000.0,30.9285,30.9361,30.906,30.9361,7000.0
2011-11-29 11:30:00,41.27,41.28,41.24,41.28,2400.0,31.0338,31.0413,31.0113,31.0413,2400.0
2011-11-29 11:40:00,41.28,41.31,41.17,41.21,2400.0,31.0413,31.0639,30.9586,30.9887,2400.0
2011-11-29 11:50:00,41.21,41.25,41.14,41.14,7500.0,30.9887,31.0188,30.9361,30.9361,7500.0
2011-11-29 12:00:00,41.17,41.27,41.14,41.25,3600.0,30.9586,31.0338,30.9361,31.0188,3600.0
2011-11-29 12:10:00,41.25,41.26,41.22,41.24,2800.0,31.0188,31.0263,30.9962,31.0113,2800.0
2011-11-29 12:20:00,41.23,41.24,41.23,41.23,4600.0,31.0037,31.0113,31.0037,31.0037,4600.0
2011-11-29 12:30:00,41.21,41.21,41.16,41.16,4800.0,30.9887,30.9887,30.9511,30.9511,4800.0
2011-11-29 12:40:00,41.15,41.15,41.11,41.11,2900.0,30.9436,30.9436,30.9135,30.9135,2900.0
2011-11-29 12:50:00,41.11,41.11,41.09,41.1,3600.0,30.9135,30.9135,30.8985,30.906,3600.0
2011-11-29 13:00:00,41.11,41.11,41.04,41.04,1900.0,30.9135,30.9135,30.8609,30.8609,1900.0
2011-11-29 13:10:00,41.04,41.1,41.04,41.1,8300.0,30.8609,30.906,30.8609,30.906,8300.0
2011-11-29 13:20:00,41.09,41.18,41.09,41.16,4600.0,30.8985,30.9661,30.8985,30.9511,4600.0
2011-11-29 13:30:00,41.13,41.13,41.02,41.08,4800.0,30.9285,30.9285,30.8458,30.8909,4800.0
2011-11-29 13:40:00,41.12,41.14,41.06,41.06,4900.0,30.921,30.9361,30.8759,30.8759,4900.0
2011-11-29 13:50:00,41.05,41.06,40.96,40.98,9300.0,30.8684,30.8759,30.8007,30.8157,9300.0
2011-11-29 14:00:00,40.95,41.02,40.94,40.98,2900.0,30.7932,30.8458,30.7857,30.8157,2900.0
2011-11-29 14:10:00,40.98,41.01,40.95,41.01,3000.0,30.8157,30.8383,30.7932,30.8383,3000.0
2011-11-29 14:20:00,41.01,41.09,41.01,41.08,2500.0,30.8383,30.8985,30.8383,30.8909,2500.0
2011-11-29 14:30:00,41.08,41.15,41.08,41.12,1300.0,30.8909,30.9436,30.8909,30.921,1300.0
2011-11-29 14:40:00,41.12,41.16,41.1,41.1,2000.0,30.921,30.9511,30.906,30.906,2000.0
2011-11-29 14:50:00,41.04,41.14,41.04,41.09,2200.0,30.8609,30.9361,30.8609,30.8985,2200.0
2011-11-29 15:00:00,41.09,41.14,41.06,41.11,118400.0,30.8985,30.9361,30.8759,30.9135,118400.0
2011-11-29 15:10:00,41.15,41.23,41.15,41.2,8500.0,30.9436,31.0037,30.9436,30.9812,8500.0
2011-11-29 15:20:00,41.18,41.22,41.16,41.16,17000.0,30.9661,30.9962,30.9511,30.9511,17000.0
2011-11-29 15:30:00,41.2,41.25,41.15,41.16,28200.0,30.9812,31.0188,30.9436,30.9511,28200.0
2011-11-29 15:40:00,41.15,41.2,41.14,41.17,34000.0,30.9436,30.9812,30.9361,30.9586,34000.0
2011-11-29 15:50:00,41.15,41.15,41.09,41.11,10700.0,30.9436,30.9436,30.8985,30.9135,10700.0
2011-11-30 09:30:00,42.63,42.63,42.41,42.46,24100.0,32.0565,32.0565,31.8911,31.9287,24100.0
2011-11-30 09:40:00,42.45,42.67,42.45,42.67,30600.0,31.9211,32.0866,31.9211,32.0866,30600.0
2011-11-30 09:50:00,42.63,42.71,42.59,42.65,2100.0,32.0565,32.1167,32.0264,32.0715,2100.0
2011-11-30 10:00:00,42.71,42.79,42.62,42.65,9400.0,32.1167,32.1768,32.049,32.0715,9400.0
2011-11-30 10:10:00,42.6,42.64,42.6,42.64,900.0,32.0339,32.064,32.0339,32.064,900.0
2011-11-30 10:20:00,42.66,42.76,42.61,42.75,28600.0,32.0791,32.1543,32.0415,32.1467,28600.0
2011-11-30 10:30:00,42.75,42.85,42.75,42.85,3500.0,32.1467,32.2219,32.1467,32.2219,3500.0
2011-11-30 10:40:00,42.88,42.89,42.82,42.84,10800.0,32.2445,32.252,32.1994,32.2144,10800.0
2011-11-30 10:50:00,42.87,42.87,42.86,42.86,1100.0,32.237,32.237,32.2295,32.2295,1100.0
2011-11-30 11:00:00,42.85,42.85,42.8,42.8,7800.0,32.2219,32.2219,32.1843,32.1843,7800.0
2011-11-30 11:10:00,42.8,42.82,42.78,42.79,4700.0,32.1843,32.1994,32.1693,32.1768,4700.0
2011-11-30 11:20:00,42.79,42.8,42.72,42.72,6400.0,32.1768,32.1843,32.1242,32.1242,6400.0
2011-11-30 11:30:00,42.74,42.74,42.74,42.74,100.0,32.1392,32.1392,32.1392,32.1392,100.0
2011-11-30 11:40:00,42.78,42.82,42.78,42.81,2900.0,32.1693,32.1994,32.1693,32.1919,2900.0
2011-11-30 11:50:00,42.83,42.83,42.72,42.78,1800.0,32.2069,32.2069,32.1242,32.1693,1800.0
2011-11-30 12:00:00,42.69,42.69,42.68,42.68,200.0,32.1016,32.1016,32.0941,32.0941,200.0
2011-11-30 12:10:00,42.67,42.73,42.67,42.7,300.0,32.0866,32.1317,32.0866,32.1091,300.0
2011-11-30 12:20:00,42.74,42.78,42.74,42.78,500.0,32.1392,32.1693,32.1392,32.1693,500.0
2011-11-30 12:30:00,42.75,42.79,42.75,42.76,20000.0,32.1467,32.1768,32.1467,32.1543,20000.0
2011-11-30 12:40:00,42.76,42.76,42.72,42.75,4900.0,32.1543,32.1543,32.1242,32.1467,4900.0
2011-11-30 12:50:00,42.78,42.8,42.76,42.78,25600.0,32.1693,32.1843,32.1543,32.1693,25600.0
2011-11-30 13:00:00,42.77,42.82,42.77,42.79,1600.0,32.1618,32.1994,32.1618,32.1768,1600.0
2011-11-30 13:10:00,42.81,42.81,42.75,42.76,2600.0,32.1919,32.1919,32.1467,32.1543,2600.0
2011-11-30 13:20:00,42.75,42.76,42.72,42.72,5300.0,32.1467,32.1543,32.1242,32.1242,5300.0
2011-11-30 13:30:00,42.73,42.77,42.73,42.75,2500.0,32.1317,32.1618,32.1317,32.1467,2500.0
2011-11-30 13:40:00,42.75,42.77,42.71,42.73,8000.0,32.1467,32.1618,32.1167,32.1317,8000.0
2011-11-30 13:50:00,42.74,42.74,42.68,42.69,9700.0,32.1392,32.1392,32.0941,32.1016,9700.0
2011-11-30 14:00:00,42.7,42.74,42.68,42.71,7100.0,32.1091,32.1392,32.0941,32.1167,7100.0
2011-11-30 14:10:00,42.69,42.72,42.66,42.72,1500.0,32.1016,32.1242,32.0791,32.1242,1500.0
2011-11-30 14:20:00,42.72,42.78,42.71,42.73,4500.0,32.1242,32.1693,32.1167,32.1317,4500.0
2011-11-30 14:30:00,42.73,42.8,42.73,42.75,7900.0,32.1317,32.1843,32.1317,32.1467,7900.0
2011-11-30 14:40:00,42.76,42.78,42.66,42.66,8300.0,32.1543,32.1693,32.0791,32.0791,8300.0
2011-11-30 14:50:00,42.68,42.74,42.67,42.73,4400.0,32.0941,32.1392,32.0866,32.1317,4400.0
2011-11-30 15:00:00,42.74,42.76,42.63,42.74,53200.0,32.1392,32.1543,32.0565,32.1392,53200.0
2011-11-30 15:10:00,42.79,42.83,42.79,42.83,16900.0,32.1768,32.2069,32.1768,32.2069,16900.0
2011-11-30 15:20:00,42.84,42.85,42.77,42.78,25500.0,32.2144,32.2219,32.1618,32.1693,25500.0
2011-11-30 15:30:00,42.82,42.89,42.82,42.89,37200.0,32.1994,32.252,32.1994,32.252,37200.0
2011-11-30 15:40:00,42.88,42.98,42.84,42.95,18400.0,32.2445,32.3197,32.2144,32.2971,18400.0
2011-11-30 15:50:00,42.97,43.1,42.96,43.05,26200.0,32.3122,32.4099,32.3046,32.3723,26200.0
2011-12-01 09:30:00,42.95,42.95,42.78,42.87,16500.0,32.2971,32.2971,32.1693,32.237,16500.0
2011-12-01 09:40:00,42.91,43.07,42.91,43.07,38500.0,32.267,32.3874,32.267,32.3874,38500.0
2011-12-01 09:50:00,43.08,43.13,43.08,43.13,13100.0,32.3949,32.4325,32.3949,32.4325,13100.0
2011-12-01 10:00:00,43.16,43.23,43.1,43.2,2500.0,32.455,32.5077,32.4099,32.4851,2500.0
2011-12-01 10:10:00,43.18,43.18,43.11,43.11,500.0,32.4701,32.4701,32.4174,32.4174,500.0
2011-12-01 10:20:00,43.09,43.18,43.07,43.18,25200.0,32.4024,32.4701,32.3874,32.4701,25200.0
2011-12-01 10:30:00,43.11,43.12,43.01,43.04,78600.0,32.4174,32.425,32.3422,32.3648,78600.0
2011-12-01 10:40:00,42.99,43.05,42.94,42.94,240700.0,32.3272,32.3723,32.2896,32.2896,240700.0
2011-12-01 10:50:00,42.95,42.97,42.89,42.89,8900.0,32.2971,32.3122,32.252,32.252,8900.0
2011-12-01 11:00:00,42.99,42.99,42.93,42.93,7500.0,32.3272,32.3272,32.2821,32.2821,7500.0
2011-12-01 11:10:00,42.8,42.81,42.79,42.79,400.0,32.1843,32.1919,32.1768,32.1768,400.0
2011-12-01 11:20:00,42.8,42.81,42.8,42.81,1200.0,32.1843,32.1919,32.1843,32.1919,1200.0
2011-12-01 11:30:00,42.81,42.81,42.77,42.77,300.0,32.1919,32.1919,32.1618,32.1618,300.0
2011-12-01 11:40:00,42.82,42.83,42.82,42.83,200.0,32.1994,32.2069,32.1994,32.2069,200.0
2011-12-01 11:50:00,42.88,42.9,42.85,42.85,1100.0,32.2445,32.2595,32.2219,32.2219,1100.0
2011-12-01 12:00:00,42.88,42.91,42.86,42.91,19900.0,32.2445,32.267,32.2295,32.267,19900.0
2011-12-01 12:10:00,42.84,42.84,42.84,42.84,100.0,32.2144,32.2144,32.2144,32.2144,100.0
2011-12-01 12:20:00,42.86,42.93,42.86,42.88,15100.0,32.2295,32.2821,32.2295,32.2445,15100.0
2011-12-01 12:30:00,42.88,42.88,42.88,42.88,0.0,32.2445,32.2445,32.2445,32.2445,0.0
2011-12-01 12:40:00,42.83,42.86,42.83,42.86,200.0,32.2069,32.2295,32.2069,32.2295,200.0
2011-12-01 12:50:00,42.87,42.88,42.78,42.78,2400.0,32.237,32.2445,32.1693,32.1693,2400.0
2011-12-01 13:00:00,42.82,42.84,42.8,42.8,11900.0,32.1994,32.2144,32.1843,32.1843,11900.0
2011-12-01 13:10:00,42.83,42.84,42.83,42.84,700.0,32.2069,32.2144,32.2069,32.2144,700.0
2011-12-01 13:20:00,42.91,42.94,42.91,42.94,4100.0,32.267,32.2896,32.267,32.2896,4100.0
2011-12-01 13:30:00,42.94,42.96,42.94,42.95,2600.0,32.2896,32.3046,32.2896,32.2971,2600.0
2011-12-01 13:40:00,42.95,43.01,42.95,43.0,19800.0,32.2971,32.3422,32.2971,32.3347,19800.0
2011-12-01 13:50:00,43.04,43.07,43.01,43.07,27100.0,32.3648,32.3874,32.3422,32.3874,27100.0
2011-12-01 14:00:00,43.03,43.03,42.99,42.99,14200.0,32.3573,32.3573,32.3272,32.3272,14200.0
2011-12-01 14:10:00,42.99,42.99,42.95,42.96,300.0,32.3272,32.3272,32.2971,32.3046,300.0
2011-12-01 14:20:00,42.99,43.0,42.98,43.0,900.0,32.3272,32.3347,32.3197,32.3347,900.0
2011-12-01 14:30:00,43.0,43.0,42.97,43.0,3500.0,32.3347,32.3347,32.3122,32.3347,3500.0
2011-12-01 14:40:00,42.98,43.01,42.95,43.01,12900.0,32.3197,32.3422,32.2971,32.3422,12900.0
2011-12-01 14:50:00,43.01,43.01,42.94,42.94,4400.0,32.3422,32.3422,32.2896,32.2896,4400.0
2011-12-01 15:00:00,42.94,43.0,42.9,42.92,16000.0,32.2896,32.3347,32.2595,32.2746,16000.0
2011-12-01 15:10:00,42.93,42.98,42.93,42.96,33700.0,32.2821,32.3197,32.2821,32.3046,33700.0
2011-12-01 15:20:00,42.97,43.07,42.94,43.07,62800.0,32.3122,32.3874,32.2896,32.3874,62800.0
2011-12-01 15:30:00,43.07,43.07,43.0,43.0,3100.0,32.3874,32.3874,32.3347,32.3347,3100.0
2011-12-01 15:40:00,42.99,43.0,42.87,42.93,9900.0,32.3272,32.3347,32.237,32.2821,9900.0
2011-12-01 15:50:00,42.91,42.95,42.88,42.94,5400.0,32.267,32.2971,32.2445,32.2896,5400.0
2011-12-02 09:30:00,43.42,43.42,43.32,43.37,65200.0,32.6506,32.6506,32.5754,32.613,65200.0
2011-12-02 09:40:00,43.26,43.3,43.24,43.28,3800.0,32.5302,32.5603,32.5152,32.5453,3800.0
2011-12-02 09:50:00,43.25,43.34,43.25,43.34,8400.0,32.5227,32.5904,32.5227,32.5904,8400.0
2011-12-02 10:00:00,43.39,43.41,43.35,43.35,1700.0,32.628,32.643,32.5979,32.5979,1700.0
2011-12-02 10:10:00,43.37,43.38,43.37,43.38,8100.0,32.613,32.6205,32.613,32.6205,8100.0
2011-12-02 10:20:00,43.45,43.45,43.41,43.41,700.0,32.6731,32.6731,32.643,32.643,700.0
2011-12-02 10:30:00,43.43,43.43,43.37,43.37,14400.0,32.6581,32.6581,32.613,32.613,14400.0
2011-12-02 10:40:00,43.36,43.4,43.33,43.33,11700.0,32.6054,32.6355,32.5829,32.5829,11700.0
2011-12-02 10:50:00,43.33,43.38,43.3,43.33,12500.0,32.5829,32.6205,32.5603,32.5829,12500.0
2011-12-02 11:00:00,43.34,43.34,43.14,43.14,26800.0,32.5904,32.5904,32.44,32.44,26800.0
2011-12-02 11:10:00,43.14,43.16,43.08,43.16,30900.0,32.44,32.455,32.3949,32.455,30900.0
2011-12-02 11:20:00,43.15,43.19,43.15,43.19,23200.0,32.4475,32.4776,32.4475,32.4776,23200.0
2011-12-02 11:30:00,43.18,43.21,43.14,43.14,1900.0,32.4701,32.4926,32.44,32.44,1900.0
2011-12-02 11:40:00,43.18,43.21,43.03,43.03,6700.0,32.4701,32.4926,32.3573,32.3573,6700.0
2011-12-02 11:50:00,42.98,43.07,42.98,43.04,20800.0,32.3197,32.3874,32.3197,32.3648,20800.0
2011-12-02 12:00:00,42.99,42.99,42.99,42.99,100.0,32.3272,32.3272,32.3272,32.3272,100.0
2011-12-02 12:10:00,43.03,43.03,42.98,42.98,200.0,32.3573,32.3573,32.3197,32.3197,200.0
2011-12-02 12:20:00,43.06,43.09,43.06,43.09,400.0,32.3798,32.4024,32.3798,32.4024,400.0
2011-12-02 12:30:00,43.06,43.1,43.06,43.09,3700.0,32.3798,32.4099,32.3798,32.4024,3700.0
2011-12-02 12:40:00,43.07,43.1,43.03,43.1,1500.0,32.3874,32.4099,32.3573,32.4099,1500.0
2011-12-02 12:50:00,43.1,43.12,43.1,43.11,500.0,32.4099,32.425,32.4099,32.4174,500.0
2011-12-02 13:00:00,43.11,43.11,43.11,43.11,200.0,32.4174,32.4174,32.4174,32.4174,200.0
2011-12-02 13:10:00,43.02,43.02,43.02,43.02,100.0,32.3498,32.3498,32.3498,32.3498,100.0
2011-12-02 13:20:00,43.09,43.09,43.09,43.09,1300.0,32.4024,32.4024,32.4024,32.4024,1300.0
2011-12-02 13:30:00,43.01,43.03,43.01,43.01,1400.0,32.3422,32.3573,32.3422,32.3422,1400.0
2011-12-02 13:40:00,43.05,43.12,43.03,43.12,27400.0,32.3723,32.425,32.3573,32.425,27400.0
2011-12-02 13:50:00,43.12,43.12,43.12,43.12,0.0,32.425,32.425,32.425,32.425,0.0
2011-12-02 14:00:00,43.1,43.1,42.96,43.0,5700.0,32.4099,32.4099,32.3046,32.3347,5700.0
2011-12-02 14:10:00,43.04,43.06,43.03,43.03,400.0,32.3648,32.3798,32.3573,32.3573,400.0
2011-12-02 14:20:00,43.04,43.04,43.04,43.04,300.0,32.3648,32.3648,32.3648,32.3648,300.0
2011-12-02 14:30:00,43.05,43.05,42.97,43.01,6200.0,32.3723,32.3723,32.3122,32.3422,6200.0
2011-12-02 14:40:00,43.0,43.06,42.99,43.03,25900.0,32.3347,32.3798,32.3272,32.3573,25900.0
2011-12-02 14:50:00,43.04,43.05,42.96,42.98,15700.0,32.3648,32.3723,32.3046,32.3197,15700.0
2011-12-02 15:00:00,42.94,43.02,42.94,43.01,6400.0,32.2896,32.3498,32.2896,32.3422,6400.0
2011-12-02 15:10:00,42.96,43.06,42.96,43.04,11700.0,32.3046,32.3798,32.3046,32.3648,11700.0
2011-12-02 15:20:00,43.01,43.02,42.97,43.01,8000.0,32.3422,32.3498,32.3122,32.3422,8000.0
2011-12-02 15:30:00,42.98,43.04,42.97,43.03,5900.0,32.3197,32.3648,32.3122,32.3573,5900.0
2011-12-02 15:40:00,43.03,43.03,42.84,42.9,26100.0,32.3573,32.3573,32.2144,32.2595,26100.0
2011-12-02 15:50:00,42.9,42.97,42.85,42.92,8700.0,32.2595,32.3122,32.2219,32.2746,8700.0
2011-12-05 09:30:00,43.65,43.7,43.52,43.57,24800.0,32.8235,32.8611,32.7258,32.7633,24800.0
2011-12-05 09:40:00,43.48,43.51,43.46,43.5,8500.0,32.6957,32.7182,32.6806,32.7107,8500.0
2011-12-05 09:50:00,43.51,43.59,43.51,43.55,10400.0,32.7182,32.7784,32.7182,32.7483,10400.0
2011-12-05 10:00:00,43.53,43.57,43.5,43.57,1900.0,32.7333,32.7633,32.7107,32.7633,1900.0
2011-12-05 10:10:00,43.53,43.63,43.53,43.63,500.0,32.7333,32.8085,32.7333,32.8085,500.0
2011-12-05 10:20:00,43.61,43.64,43.61,43.64,300.0,32.7934,32.816,32.7934,32.816,300.0
2011-12-05 10:30:00,43.68,43.68,43.68,43.68,1900.0,32.8461,32.8461,32.8461,32.8461,1900.0
2011-12-05 10:40:00,43.67,43.68,43.62,43.62,1500.0,32.8385,32.8461,32.8009,32.8009,1500.0
2011-12-05 10:50:00,43.57,43.63,43.57,43.62,3600.0,32.7633,32.8085,32.7633,32.8009,3600.0
2011-12-05 11:00:00,43.61,43.64,43.61,43.62,13400.0,32.7934,32.816,32.7934,32.8009,13400.0
2011-12-05 11:10:00,43.62,43.67,43.58,43.67,1400.0,32.8009,32.8385,32.7709,32.8385,1400.0
2011-12-05 11:20:00,43.6,43.6,43.59,43.6,500.0,32.7859,32.7859,32.7784,32.7859,500.0
2011-12-05 11:30:00,43.55,43.6,43.55,43.58,2000.0,32.7483,32.7859,32.7483,32.7709,2000.0
2011-12-05 11:40:00,43.6,43.61,43.6,43.61,2300.0,32.7859,32.7934,32.7859,32.7934,2300.0
2011-12-05 11:50:00,43.61,43.63,43.6,43.61,1000.0,32.7934,32.8085,32.7859,32.7934,1000.0
2011-12-05 12:00:00,43.6,43.66,43.59,43.64,6000.0,32.7859,32.831,32.7784,32.816,6000.0
2011-12-05 12:10:00,43.66,43.66,43.63,43.63,16500.0,32.831,32.831,32.8085,32.8085,16500.0
2011-12-05 12:20:00,43.61,43.61,43.55,43.55,129300.0,32.7934,32.7934,32.7483,32.7483,129300.0
2011-12-05 12:30:00,43.56,43.66,43.55,43.62,10500.0,32.7558,32.831,32.7483,32.8009,10500.0
2011-12-05 12:40:00,43.61,43.65,43.6,43.6,600.0,32.7934,32.8235,32.7859,32.7859,600.0
2011-12-05 12:50:00,43.62,43.62,43.62,43.62,200.0,32.8009,32.8009,32.8009,32.8009,200.0
2011-12-05 13:00:00,43.62,43.64,43.59,43.64,6300.0,32.8009,32.816,32.7784,32.816,6300.0
2011-12-05 13:10:00,43.62,43.62,43.58,43.58,2800.0,32.8009,32.8009,32.7709,32.7709,2800.0
2011-12-05 13:20:00,43.55,43.56,43.55,43.56,1800.0,32.7483,32.7558,32.7483,32.7558,1800.0
2011-12-05 13:30:00,43.57,43.61,43.57,43.61,1100.0,32.7633,32.7934,32.7633,32.7934,1100.0
2011-12-05 13:40:00,43.56,43.57,43.42,43.42,14100.0,32.7558,32.7633,32.6506,32.6506,14100.0
2011-12-05 13:50:00,43.36,43.36,43.29,43.35,23900.0,32.6054,32.6054,32.5528,32.5979,23900.0
2011-12-05 14:00:00,43.32,43.32,43.23,43.23,2000.0,32.5754,32.5754,32.5077,32.5077,2000.0
2011-12-05 14:10:00,43.21,43.26,43.18,43.26,10600.0,32.4926,32.5302,32.4701,32.5302,10600.0
2011-12-05 14:20:00,43.26,43.28,43.21,43.22,2700.0,32.5302,32.5453,32.4926,32.5002,2700.0
2011-12-05 14:30:00,43.25,43.26,43.21,43.26,10900.0,32.5227,32.5302,32.4926,32.5302,10900.0
2011-12-05 14:40:00,43.28,43.31,43.28,43.31,15600.0,32.5453,32.5678,32.5453,32.5678,15600.0
2011-12-05 14:50:00,43.34,43.37,43.29,43.37,2000.0,32.5904,32.613,32.5528,32.613,2000.0
2011-12-05 15:00:00,43.37,43.37,43.16,43.2,7000.0,32.613,32.613,32.455,32.4851,7000.0
2011-12-05 15:10:00,43.23,43.24,43.17,43.17,600.0,32.5077,32.5152,32.4626,32.4626,600.0
2011-12-05 15:20:00,43.09,43.16,43.09,43.16,10300.0,32.4024,32.455,32.4024,32.455,10300.0
2011-12-05 15:30:00,43.15,43.16,43.1,43.14,21100.0,32.4475,32.455,32.4099,32.44,21100.0
2011-12-05 15:40:00,43.16,43.22,43.14,43.2,55300.0,32.455,32.5002,32.44,32.4851,55300.0
2011-12-05 15:50:00,43.22,43.31,43.21,43.28,35700.0,32.5002,32.5678,32.4926,32.5453,35700.0
2011-12-06 09:30:00,43.27,43.27,43.16,43.17,15200.0,32.5378,32.5378,32.455,32.4626,15200.0
2011-12-06 09:40:00,43.19,43.19,42.97,43.0,21600.0,32.4776,32.4776,32.3122,32.3347,21600.0
2011-12-06 09:50:00,42.98,43.09,42.97,43.04,212000.0,32.3197,32.4024,32.3122,32.3648,212000.0
2011-12-06 10:00:00,43.05,43.14,43.04,43.08,87000.0,32.3723,32.44,32.3648,32.3949,87000.0
2011-12-06 10:10:00,43.08,43.12,43.02,43.09,30600.0,32.3949,32.425,32.3498,32.4024,30600.0
2011-12-06 10:20:00,43.08,43.15,43.06,43.15,40600.0,32.3949,32.4475,32.3798,32.4475,40600.0
2011-12-06 10:30:00,43.13,43.18,43.13,43.17,59400.0,32.4325,32.4701,32.4325,32.4626,59400.0
2011-12-06 10:40:00,43.14,43.14,43.11,43.11,700.0,32.44,32.44,32.4174,32.4174,700.0
2011-12-06 10:50:00,43.13,43.13,43.03,43.04,12800.0,32.4325,32.4325,32.3573,32.3648,12800.0
2011-12-06 11:00:00,43.07,43.09,43.03,43.03,8200.0,32.3874,32.4024,32.3573,32.3573,8200.0
2011-12-06 11:10:00,43.01,43.06,43.01,43.02,47700.0,32.3422,32.3798,32.3422,32.3498,47700.0
2011-12-06 11:20:00,43.03,43.08,43.02,43.05,70500.0,32.3573,32.3949,32.3498,32.3723,70500.0
2011-12-06 11:30:00,43.05,43.07,42.95,42.99,18200.0,32.3723,32.3874,32.2971,32.3272,18200.0
2011-12-06 11:40:00,42.98,42.98,42.98,42.98,200.0,32.3197,32.3197,32.3197,32.3197,200.0
2011-12-06 11:50:00,42.98,43.1,42.98,43.09,11800.0,32.3197,32.4099,32.3197,32.4024,11800.0
2011-12-06 12:00:00,43.07,43.08,43.05,43.06,4400.0,32.3874,32.3949,32.3723,32.3798,4400.0
2011-12-06 12:10:00,43.07,43.13,43.07,43.08,8100.0,32.3874,32.4325,32.3874,32.3949,8100.0
2011-12-06 12:20:00,43.08,43.08,43.04,43.05,4400.0,32.3949,32.3949,32.3648,32.3723,4400.0
2011-12-06 12:30:00,43.07,43.07,43.02,43.04,45100.0,32.3874,32.3874,32.3498,32.3648,45100.0
2011-12-06 12:40:00,43.12,43.12,43.1,43.1,400.0,32.425,32.425,32.4099,32.4099,400.0
2011-12-06 12:50:00,43.07,43.1,43.06,43.1,20500.0,32.3874,32.4099,32.3798,32.4099,20500.0
2011-12-06 13:00:00,43.07,43.09,43.04,43.04,11500.0,32.3874,32.4024,32.3648,32.3648,11500.0
2011-12-06 13:10:00,43.05,43.11,43.02,43.11,1900.0,32.3723,32.4174,32.3498,32.4174,1900.0
2011-12-06 13:20:00,43.1,43.17,43.1,43.17,5600.0,32.4099,32.4626,32.4099,32.4626,5600.0
2011-12-06 13:30:00,43.15,43.17,43.15,43.17,2200.0,32.4475,32.4626,32.4475,32.4626,2200.0
2011-12-06 13:40:00,43.17,43.18,43.09,43.1,28900.0,32.4626,32.4701,32.4024,32.4099,28900.0
2011-12-06 13:50:00,43.12,43.14,43.08,43.11,30000.0,32.425,32.44,32.3949,32.4174,30000.0
2011-12-06 14:00:00,43.08,43.08,43.04,43.06,22900.0,32.3949,32.3949,32.3648,32.3798,22900.0
2011-12-06 14:10:00,43.06,43.15,43.04,43.11,28900.0,32.3798,32.4475,32.3648,32.4174,28900.0
2011-12-06 14:20:00,43.1,43.12,43.06,43.1,24400.0,32.4099,32.425,32.3798,32.4099,24400.0
2011-12-06 14:30:00,43.13,43.15,43.13,43.15,2200.0,32.4325,32.4475,32.4325,32.4475,2200.0
2011-12-06 14:40:00,43.26,43.3,43.25,43.28,9700.0,32.5302,32.5603,32.5227,32.5453,9700.0
2011-12-06 14:50:00,43.27,43.36,43.27,43.31,27500.0,32.5378,32.6054,32.5378,32.5678,27500.0
2011-12-06 15:00:00,43.3,43.38,43.3,43.35,28700.0,32.5603,32.6205,32.5603,32.5979,28700.0
2011-12-06 15:10:00,43.36,43.44,43.36,43.39,19000.0,32.6054,32.6656,32.6054,32.628,19000.0
2011-12-06 15:20:00,43.35,43.4,43.26,43.28,12500.0,32.5979,32.6355,32.5302,32.5453,12500.0
2011-12-06 15:30:00,43.29,43.33,43.29,43.3,12900.0,32.5528,32.5829,32.5528,32.5603,12900.0
2011-12-06 15:40:00,43.35,43.35,43.27,43.29,96600.0,32.5979,32.5979,32.5378,32.5528,96600.0
2011-12-06 15:50:00,43.3,43.3,43.2,43.23,64100.0,32.5603,32.5603,32.4851,32.5077,64100.0
2011-12-07 09:30:00,43.01,43.01,42.91,42.91,10500.0,32.3422,32.3422,32.267,32.267,10500.0
2011-12-07 09:40:00,42.8,42.83,42.73,42.83,4200.0,32.1843,32.2069,32.1317,32.2069,4200.0
2011-12-07 09:50:00,42.83,42.91,42.78,42.91,4600.0,32.2069,32.267,32.1693,32.267,4600.0
2011-12-07 10:00:00,42.89,42.91,42.84,42.84,4300.0,32.252,32.267,32.2144,32.2144,4300.0
2011-12-07 10:10:00,42.86,42.95,42.86,42.91,5300.0,32.2295,32.2971,32.2295,32.267,5300.0
2011-12-07 10:20:00,42.91,42.96,42.74,42.82,13400.0,32.267,32.3046,32.1392,32.1994,13400.0
2011-12-07 10:30:00,42.81,42.84,42.78,42.82,12000.0,32.1919,32.2144,32.1693,32.1994,12000.0
2011-12-07 10:40:00,42.81,42.91,42.81,42.91,7700.0,32.1919,32.267,32.1919,32.267,7700.0
2011-12-07 10:50:00,42.93,43.01,42.85,43.01,123800.0,32.2821,32.3422,32.2219,32.3422,123800.0
2011-12-07 11:00:00,43.01,43.03,42.99,43.03,8800.0,32.3422,32.3573,32.3272,32.3573,8800.0
2011-12-07 11:10:00,43.01,43.02,43.0,43.0,900.0,32.3422,32.3498,32.3347,32.3347,900.0
2011-12-07 11:20:00,43.0,43.05,43.0,43.05,3400.0,32.3347,32.3723,32.3347,32.3723,3400.0
2011-12-07 11:30:00,43.14,43.18,43.12,43.13,2900.0,32.44,32.4701,32.425,32.4325,2900.0
2011-12-07 11:40:00,43.13,43.14,43.09,43.11,2000.0,32.4325,32.44,32.4024,32.4174,2000.0
2011-12-07 11:50:00,43.11,43.11,43.11,43.11,0.0,32.4174,32.4174,32.4174,32.4174,0.0
2011-12-07 12:00:00,43.18,43.19,43.15,43.17,3800.0,32.4701,32.4776,32.4475,32.4626,3800.0
2011-12-07 12:10:00,43.17,43.17,43.11,43.13,5600.0,32.4626,32.4626,32.4174,32.4325,5600.0
2011-12-07 12:20:00,43.15,43.28,43.15,43.28,7900.0,32.4475,32.5453,32.4475,32.5453,7900.0
2011-12-07 12:30:00,43.3,43.31,43.28,43.31,22200.0,32.5603,32.5678,32.5453,32.5678,22200.0
2011-12-07 12:40:00,43.26,43.36,43.26,43.32,35400.0,32.5302,32.6054,32.5302,32.5754,35400.0
2011-12-07 12:50:00,43.29,43.33,43.29,43.33,3900.0,32.5528,32.5829,32.5528,32.5829,3900.0
2011-12-07 13:00:00,43.3,43.32,43.25,43.26,12600.0,32.5603,32.5754,32.5227,32.5302,12600.0
2011-12-07 13:10:00,43.2,43.28,43.18,43.28,14400.0,32.4851,32.5453,32.4701,32.5453,14400.0
2011-12-07 13:20:00,43.22,43.3,43.21,43.29,18500.0,32.5002,32.5603,32.4926,32.5528,18500.0
2011-12-07 13:30:00,43.28,43.28,43.27,43.27,500.0,32.5453,32.5453,32.5378,32.5378,500.0
2011-12-07 13:40:00,43.25,43.26,43.2,43.21,22900.0,32.5227,32.5302,32.4851,32.4926,22900.0
2011-12-07 13:50:00,43.21,43.25,43.18,43.24,6000.0,32.4926,32.5227,32.4701,32.5152,6000.0
2011-12-07 14:00:00,43.24,43.28,43.18,43.18,21500.0,32.5152,32.5453,32.4701,32.4701,21500.0
2011-12-07 14:10:00,43.19,43.19,43.17,43.19,15800.0,32.4776,32.4776,32.4626,32.4776,15800.0
2011-12-07 14:20:00,43.16,43.27,43.16,43.27,28300.0,32.455,32.5378,32.455,32.5378,28300.0
2011-12-07 14:30:00,43.27,43.27,43.18,43.23,18500.0,32.5378,32.5378,32.4701,32.5077,18500.0
2011-12-07 14:40:00,43.26,43.28,43.13,43.15,32100.0,32.5302,32.5453,32.4325,32.4475,32100.0
2011-12-07 14:50:00,43.14,43.18,43.12,43.13,15300.0,32.44,32.4701,32.425,32.4325,15300.0
2011-12-07 15:00:00,43.14,43.2,43.14,43.16,28000.0,32.44,32.4851,32.44,32.455,28000.0
2011-12-07 15:10:00,43.15,43.29,43.14,43.27,14000.0,32.4475,32.5528,32.44,32.5378,14000.0
2011-12-07 15:20:00,43.28,43.39,43.28,43.37,28200.0,32.5453,32.628,32.5453,32.613,28200.0
2011-12-07 15:30:00,43.34,43.49,43.32,43.49,10400.0,32.5904,32.7032,32.5754,32.7032,10400.0
2011-12-07 15:40:00,43.49,43.61,43.49,43.55,42400.0,32.7032,32.7934,32.7032,32.7483,42400.0
2011-12-07 15:50:00,43.54,43.59,43.44,43.45,56300.0,32.7408,32.7784,32.6656,32.6731,56300.0
2011-12-08 09:30:00,43.0,43.03,42.92,43.03,43000.0,32.3347,32.3573,32.2746,32.3573,43000.0
2011-12-08 09:40:00,43.01,43.06,42.96,43.06,7900.0,32.3422,32.3798,32.3046,32.3798,7900.0
2011-12-08 09:50:00,43.03,43.03,42.93,42.95,1500.0,32.3573,32.3573,32.2821,32.2971,1500.0
2011-12-08 10:00:00,42.93,42.93,42.74,42.74,13800.0,32.2821,32.2821,32.1392,32.1392,13800.0
2011-12-08 10:10:00,42.73,42.85,42.7,42.7,6100.0,32.1317,32.2219,32.1091,32.1091,6100.0
2011-12-08 10:20:00,42.7,42.72,42.68,42.72,1900.0,32.1091,32.1242,32.0941,32.1242,1900.0
2011-12-08 10:30:00,42.72,42.82,42.72,42.8,5600.0,32.1242,32.1994,32.1242,32.1843,5600.0
2011-12-08 10:40:00,42.76,42.87,42.76,42.87,9200.0,32.1543,32.237,32.1543,32.237,9200.0
2011-12-08 10:50:00,42.83,42.85,42.75,42.75,4900.0,32.2069,32.2219,32.1467,32.1467,4900.0
2011-12-08 11:00:00,42.71,42.74,42.66,42.66,20800.0,32.1167,32.1392,32.0791,32.0791,20800.0
2011-12-08 11:10:00,42.61,42.62,42.55,42.56,3100.0,32.0415,32.049,31.9963,32.0039,3100.0
2011-12-08 11:20:00,42.6,42.6,42.58,42.58,700.0,32.0339,32.0339,32.0189,32.0189,700.0
2011-12-08 11:30:00,42.57,42.63,42.52,42.54,30200.0,32.0114,32.0565,31.9738,31.9888,30200.0
2011-12-08 11:40:00,42.53,42.61,42.53,42.61,300.0,31.9813,32.0415,31.9813,32.0415,300.0
2011-12-08 11:50:00,42.62,42.63,42.59,42.59,3000.0,32.049,32.0565,32.0264,32.0264,3000.0
2011-12-08 12:00:00,42.58,42.64,42.58,42.64,300.0,32.0189,32.064,32.0189,32.064,300.0
2011-12-08 12:10:00,42.65,42.7,42.6,42.7,500.0,32.0715,32.1091,32.0339,32.1091,500.0
2011-12-08 12:20:00,42.7,42.7,42.6,42.6,2700.0,32.1091,32.1091,32.0339,32.0339,2700.0
2011-12-08 12:30:00,42.61,42.62,42.58,42.58,5000.0,32.0415,32.049,32.0189,32.0189,5000.0
2011-12-08 12:40:00,42.55,42.6,42.54,42.59,8100.0,31.9963,32.0339,31.9888,32.0264,8100.0
2011-12-08 12:50:00,42.63,42.63,42.55,42.55,6700.0,32.0565,32.0565,31.9963,31.9963,6700.0
2011-12-08 13:00:00,42.58,42.58,42.43,42.46,10800.0,32.0189,32.0189,31.9061,31.9287,10800.0
2011-12-08 13:10:00,42.42,42.42,42.38,42.41,6700.0,31.8986,31.8986,31.8685,31.8911,6700.0
2011-12-08 13:20:00,42.43,42.47,42.39,42.44,4200.0,31.9061,31.9362,31.876,31.9136,4200.0
2011-12-08 13:30:00,42.44,42.44,42.44,42.44,0.0,31.9136,31.9136,31.9136,31.9136,0.0
2011-12-08 13:40:00,42.46,42.5,42.46,42.47,8100.0,31.9287,31.9587,31.9287,31.9362,8100.0
2011-12-08 13:50:00,42.49,42.51,42.46,42.5,20300.0,31.9512,31.9663,31.9287,31.9587,20300.0
2011-12-08 14:00:00,42.48,42.51,42.41,42.51,14100.0,31.9437,31.9663,31.8911,31.9663,14100.0
2011-12-08 14:10:00,42.49,42.55,42.49,42.55,24700.0,31.9512,31.9963,31.9512,31.9963,24700.0
2011-12-08 14:20:00,42.57,42.58,42.49,42.49,27500.0,32.0114,32.0189,31.9512,31.9512,27500.0
2011-12-08 14:30:00,42.49,42.54,42.42,42.42,30700.0,31.9512,31.9888,31.8986,31.8986,30700.0
2011-12-08 14:40:00,42.42,42.42,42.38,42.38,300.0,31.8986,31.8986,31.8685,31.8685,300.0
2011-12-08 14:50:00,42.42,42.47,42.34,42.38,8500.0,31.8986,31.9362,31.8384,31.8685,8500.0
2011-12-08 15:00:00,42.41,42.41,42.37,42.38,38800.0,31.8911,31.8911,31.861,31.8685,38800.0
2011-12-08 15:10:00,42.39,42.54,42.38,42.54,33900.0,31.876,31.9888,31.8685,31.9888,33900.0
2011-12-08 15:20:00,42.52,42.61,42.45,42.55,4100.0,31.9738,32.0415,31.9211,31.9963,4100.0
2011-12-08 15:30:00,42.57,42.69,42.54,42.59,22900.0,32.0114,32.1016,31.9888,32.0264,22900.0
2011-12-08 15:40:00,42.46,42.5,42.33,42.33,20400.0,31.9287,31.9587,31.8309,31.8309,20400.0
2011-12-08 15:50:00,42.38,42.38,42.2,42.32,25700.0,31.8685,31.8685,31.7332,31.8234,25700.0
2011-12-09 09:30:00,42.55,42.79,42.52,42.78,11300.0,31.9963,32.1768,31.9738,32.1693,11300.0
2011-12-09 09:40:00,42.77,42.77,42.71,42.75,2100.0,32.1618,32.1618,32.1167,32.1467,2100.0
2011-12-09 09:50:00,42.84,42.84,42.77,42.77,29500.0,32.2144,32.2144,32.1618,32.1618,29500.0
2011-12-09 10:00:00,42.79,42.92,42.79,42.89,19600.0,32.1768,32.2746,32.1768,32.252,19600.0
2011-12-09 10:10:00,42.95,42.95,42.83,42.83,22300.0,32.2971,32.2971,32.2069,32.2069,22300.0
2011-12-09 10:20:00,42.83,42.83,42.78,42.78,600.0,32.2069,32.2069,32.1693,32.1693,600.0
2011-12-09 10:30:00,42.79,42.83,42.79,42.83,1000.0,32.1768,32.2069,32.1768,32.2069,1000.0
2011-12-09 10:40:00,42.74,42.77,42.73,42.76,15400.0,32.1392,32.1618,32.1317,32.1543,15400.0
2011-12-09 10:50:00,42.82,42.84,42.78,42.84,1300.0,32.1994,32.2144,32.1693,32.2144,1300.0
2011-12-09 11:00:00,42.89,42.94,42.89,42.94,2400.0,32.252,32.2896,32.252,32.2896,2400.0
2011-12-09 11:10:00,42.96,42.97,42.94,42.94,6700.0,32.3046,32.3122,32.2896,32.2896,6700.0
2011-12-09 11:20:00,42.97,43.01,42.97,43.01,1600.0,32.3122,32.3422,32.3122,32.3422,1600.0
2011-12-09 11:30:00,43.02,43.02,42.99,43.02,4200.0,32.3498,32.3498,32.3272,32.3498,4200.0
2011-12-09 11:40:00,43.0,43.02,42.98,42.98,300.0,32.3347,32.3498,32.3197,32.3197,300.0
2011-12-09 11:50:00,43.0,43.0,42.96,42.97,700.0,32.3347,32.3347,32.3046,32.3122,700.0
2011-12-09 12:00:00,42.99,42.99,42.92,42.92,500.0,32.3272,32.3272,32.2746,32.2746,500.0
2011-12-09 12:10:00,42.92,42.92,42.92,42.92,0.0,32.2746,32.2746,32.2746,32.2746,0.0
2011-12-09 12:20:00,43.04,43.05,43.0,43.02,2900.0,32.3648,32.3723,32.3347,32.3498,2900.0
2011-12-09 12:30:00,42.97,43.02,42.97,43.01,2700.0,32.3122,32.3498,32.3122,32.3422,2700.0
2011-12-09 12:40:00,43.04,43.05,43.03,43.03,1700.0,32.3648,32.3723,32.3573,32.3573,1700.0
2011-12-09 12:50:00,43.03,43.05,43.0,43.0,16200.0,32.3573,32.3723,32.3347,32.3347,16200.0
2011-12-09 13:00:00,43.0,43.0,43.0,43.0,0.0,32.3347,32.3347,32.3347,32.3347,0.0
2011-12-09 13:10:00,42.96,43.01,42.96,43.01,9800.0,32.3046,32.3422,32.3046,32.3422,9800.0
2011-12-09 13:20:00,43.01,43.08,43.01,43.08,2100.0,32.3422,32.3949,32.3422,32.3949,2100.0
2011-12-09 13:30:00,43.06,43.06,43.03,43.03,6400.0,32.3798,32.3798,32.3573,32.3573,6400.0
2011-12-09 13:40:00,43.05,43.06,43.04,43.04,3400.0,32.3723,32.3798,32.3648,32.3648,3400.0
2011-12-09 13:50:00,43.03,43.03,43.03,43.03,300.0,32.3573,32.3573,32.3573,32.3573,300.0
2011-12-09 14:00:00,43.02,43.05,42.99,43.05,11800.0,32.3498,32.3723,32.3272,32.3723,11800.0
2011-12-09 14:10:00,43.03,43.03,43.03,43.03,100.0,32.3573,32.3573,32.3573,32.3573,100.0
2011-12-09 14:20:00,43.03,43.09,43.02,43.09,98000.0,32.3573,32.4024,32.3498,32.4024,98000.0
2011-12-09 14:30:00,43.1,43.14,43.1,43.14,2800.0,32.4099,32.44,32.4099,32.44,2800.0
2011-12-09 14:40:00,43.14,43.17,43.14,43.17,2600.0,32.44,32.4626,32.44,32.4626,2600.0
2011-12-09 14:50:00,43.18,43.18,43.16,43.18,1700.0,32.4701,32.4701,32.455,32.4701,1700.0
2011-12-09 15:00:00,43.14,43.14,43.08,43.08,18700.0,32.44,32.44,32.3949,32.3949,18700.0
2011-12-09 15:10:00,43.11,43.12,43.08,43.08,1300.0,32.4174,32.425,32.3949,32.3949,1300.0
2011-12-09 15:20:00,43.08,43.08,43.08,43.08,0.0,32.3949,32.3949,32.3949,32.3949,0.0
2011-12-09 15:30:00,43.11,43.13,43.11,43.13,400.0,32.4174,32.4325,32.4174,32.4325,400.0
2011-12-09 15:40:00,43.13,43.15,43.06,43.06,1700.0,32.4325,32.4475,32.3798,32.3798,1700.0
2011-12-09 15:50:00,43.08,43.16,43.07,43.11,17000.0,32.3949,32.455,32.3874,32.4174,17000.0
2011-12-12 09:30:00,42.4,42.4,42.22,42.32,17800.0,31.8835,31.8835,31.7482,31.8234,17800.0
2011-12-12 09:40:00,42.23,42.27,42.23,42.27,600.0,31.7557,31.7858,31.7557,31.7858,600.0
2011-12-12 09:50:00,42.22,42.22,42.18,42.18,300.0,31.7482,31.7482,31.7181,31.7181,300.0
2011-12-12 10:00:00,42.15,42.22,42.12,42.22,1300.0,31.6956,31.7482,31.673,31.7482,1300.0
2011-12-12 10:10:00,42.18,42.18,42.12,42.16,500.0,31.7181,31.7181,31.673,31.7031,500.0
2011-12-12 10:20:00,42.1,42.1,42.07,42.09,1200.0,31.658,31.658,31.6354,31.6504,1200.0
2011-12-12 10:30:00,42.07,42.09,42.07,42.09,400.0,31.6354,31.6504,31.6354,31.6504,400.0
2011-12-12 10:40:00,42.06,42.11,42.06,42.08,1600.0,31.6279,31.6655,31.6279,31.6429,1600.0
2011-12-12 10:50:00,42.13,42.15,42.1,42.13,187600.0,31.6805,31.6956,31.658,31.6805,187600.0
2011-12-12 11:00:00,42.09,42.14,42.08,42.11,11900.0,31.6504,31.688,31.6429,31.6655,11900.0
2011-12-12 11:10:00,42.05,42.05,42.05,42.05,16100.0,31.6204,31.6204,31.6204,31.6204,16100.0
2011-12-12 11:20:00,42.08,42.1,42.02,42.02,2200.0,31.6429,31.658,31.5978,31.5978,2200.0
2011-12-12 11:30:00,42.01,42.07,42.0,42.03,30700.0,31.5903,31.6354,31.5828,31.6053,30700.0
2011-12-12 11:40:00,42.04,42.04,41.95,41.95,3300.0,31.6128,31.6128,31.5452,31.5452,3300.0
2011-12-12 11:50:00,41.9,41.93,41.85,41.85,6500.0,31.5076,31.5301,31.47,31.47,6500.0
2011-12-12 12:00:00,41.85,41.9,41.85,41.88,3700.0,31.47,31.5076,31.47,31.4925,3700.0
2011-12-12 12:10:00,41.89,41.89,41.84,41.88,4800.0,31.5,31.5,31.4624,31.4925,4800.0
2011-12-12 12:20:00,41.94,41.95,41.94,41.95,2700.0,31.5376,31.5452,31.5376,31.5452,2700.0
2011-12-12 12:30:00,41.92,41.96,41.9,41.92,26500.0,31.5226,31.5527,31.5076,31.5226,26500.0
2011-12-12 12:40:00,41.92,41.96,41.9,41.91,2400.0,31.5226,31.5527,31.5076,31.5151,2400.0
2011-12-12 12:50:00,41.96,41.97,41.93,41.96,3800.0,31.5527,31.5602,31.5301,31.5527,3800.0
2011-12-12 13:00:00,41.94,41.94,41.88,41.89,24200.0,31.5376,31.5376,31.4925,31.5,24200.0
2011-12-12 13:10:00,41.9,41.9,41.87,41.88,4700.0,31.5076,31.5076,31.485,31.4925,4700.0
2011-12-12 13:20:00,41.89,41.92,41.84,41.92,13400.0,31.5,31.5226,31.4624,31.5226,13400.0
2011-12-12 13:30:00,41.92,41.93,41.89,41.9,9600.0,31.5226,31.5301,31.5,31.5076,9600.0
2011-12-12 13:40:00,41.9,41.98,41.89,41.94,9700.0,31.5076,31.5677,31.5,31.5376,9700.0
2011-12-12 13:50:00,41.94,41.99,41.91,41.98,7900.0,31.5376,31.5752,31.5151,31.5677,7900.0
2011-12-12 14:00:00,41.98,41.98,41.87,41.9,9900.0,31.5677,31.5677,31.485,31.5076,9900.0
2011-12-12 14:10:00,41.92,41.92,41.82,41.91,4600.0,31.5226,31.5226,31.4474,31.5151,4600.0
2011-12-12 14:20:00,41.93,42.01,41.91,41.91,30000.0,31.5301,31.5903,31.5151,31.5151,30000.0
2011-12-12 14:30:00,41.91,41.94,41.86,41.87,4800.0,31.5151,31.5376,31.4775,31.485,4800.0
2011-12-12 14:40:00,41.85,41.9,41.85,41.89,3100.0,31.47,31.5076,31.47,31.5,3100.0
2011-12-12 14:50:00,41.87,41.98,41.87,41.98,4500.0,31.485,31.5677,31.485,31.5677,4500.0
2011-12-12 15:00:00,41.94,41.97,41.87,41.87,3600.0,31.5376,31.5602,31.485,31.485,3600.0
2011-12-12 15:10:00,41.88,41.94,41.88,41.91,26200.0,31.4925,31.5376,31.4925,31.5151,26200.0
2011-12-12 15:20:00,41.91,42.06,41.88,42.05,31300.0,31.5151,31.6279,31.4925,31.6204,31300.0
2011-12-12 15:30:00,42.05,42.1,42.0,42.09,202300.0,31.6204,31.658,31.5828,31.6504,202300.0
2011-12-12 15:40:00,42.13,42.17,42.03,42.1,37500.0,31.6805,31.7106,31.6053,31.658,37500.0
2011-12-12 15:50:00,42.12,42.15,42.07,42.14,40800.0,31.673,31.6956,31.6354,31.688,40800.0
2011-12-13 09:30:00,42.43,42.46,42.42,42.46,14200.0,31.9061,31.9287,31.8986,31.9287,14200.0
2011-12-13 09:40:00,42.46,42.52,42.46,42.52,3100.0,31.9287,31.9738,31.9287,31.9738,3100.0
2011-12-13 09:50:00,42.57,42.57,42.48,42.49,5100.0,32.0114,32.0114,31.9437,31.9512,5100.0
2011-12-13 10:00:00,42.53,42.62,42.51,42.55,43100.0,31.9813,32.049,31.9663,31.9963,43100.0
2011-12-13 10:10:00,42.53,42.57,42.46,42.47,19400.0,31.9813,32.0114,31.9287,31.9362,19400.0
2011-12-13 10:20:00,42.47,42.52,42.4,42.41,7100.0,31.9362,31.9738,31.8835,31.8911,7100.0
2011-12-13 10:30:00,42.34,42.37,42.26,42.26,18400.0,31.8384,31.861,31.7783,31.7783,18400.0
2011-12-13 10:40:00,42.24,42.24,42.11,42.11,26000.0,31.7632,31.7632,31.6655,31.6655,26000.0
2011-12-13 10:50:00,42.09,42.19,42.09,42.16,9300.0,31.6504,31.7256,31.6504,31.7031,9300.0
2011-12-13 11:00:00,42.13,42.13,41.96,41.96,9600.0,31.6805,31.6805,31.5527,31.5527,9600.0
2011-12-13 11:10:00,41.98,42.11,41.98,42.06,7000.0,31.5677,31.6655,31.5677,31.6279,7000.0
2011-12-13 11:20:00,42.06,42.12,42.05,42.12,4900.0,31.6279,31.673,31.6204,31.673,4900.0
2011-12-13 11:30:00,42.12,42.17,42.12,42.16,9900.0,31.673,31.7106,31.673,31.7031,9900.0
2011-12-13 11:40:00,42.17,42.19,42.15,42.17,9400.0,31.7106,31.7256,31.6956,31.7106,9400.0
2011-12-13 11:50:00,42.16,42.23,42.15,42.23,11800.0,31.7031,31.7557,31.6956,31.7557,11800.0
2011-12-13 12:00:00,42.24,42.24,42.18,42.21,6100.0,31.7632,31.7632,31.7181,31.7407,6100.0
2011-12-13 12:10:00,42.2,42.21,42.14,42.14,15100.0,31.7332,31.7407,31.688,31.688,15100.0
2011-12-13 12:20:00,42.15,42.15,42.13,42.13,2900.0,31.6956,31.6956,31.6805,31.6805,2900.0
2011-12-13 12:30:00,42.14,42.14,42.12,42.14,3200.0,31.688,31.688,31.673,31.688,3200.0
2011-12-13 12:40:00,42.09,42.09,42.08,42.09,2700.0,31.6504,31.6504,31.6429,31.6504,2700.0
2011-12-13 12:50:00,42.13,42.2,42.13,42.17,3200.0,31.6805,31.7332,31.6805,31.7106,3200.0
2011-12-13 13:00:00,42.16,42.18,42.14,42.16,17500.0,31.7031,31.7181,31.688,31.7031,17500.0
2011-12-13 13:10:00,42.18,42.23,42.14,42.22,5600.0,31.7181,31.7557,31.688,31.7482,5600.0
2011-12-13 13:20:00,42.22,42.22,42.22,42.22,300.0,31.7482,31.7482,31.7482,31.7482,300.0
2011-12-13 13:30:00,42.21,42.21,42.14,42.14,3900.0,31.7407,31.7407,31.688,31.688,3900.0
2011-12-13 13:40:00,42.17,42.23,42.16,42.21,20100.0,31.7106,31.7557,31.7031,31.7407,20100.0
2011-12-13 13:50:00,42.22,42.25,42.22,42.25,47600.0,31.7482,31.7707,31.7482,31.7707,47600.0
2011-12-13 14:00:00,42.28,42.33,42.28,42.31,1700.0,31.7933,31.8309,31.7933,31.8159,1700.0
2011-12-13 14:10:00,42.29,42.29,42.16,42.2,8800.0,31.8008,31.8008,31.7031,31.7332,8800.0
2011-12-13 14:20:00,42.11,42.13,42.05,42.09,7300.0,31.6655,31.6805,31.6204,31.6504,7300.0
2011-12-13 14:30:00,42.06,42.06,41.97,41.97,1000.0,31.6279,31.6279,31.5602,31.5602,1000.0
2011-12-13 14:40:00,41.85,41.96,41.85,41.89,32600.0,31.47,31.5527,31.47,31.5,32600.0
2011-12-13 14:50:00,41.91,41.99,41.91,41.92,4100.0,31.5151,31.5752,31.5151,31.5226,4100.0
2011-12-13 15:00:00,41.87,42.01,41.87,41.94,2600.0,31.485,31.5903,31.485,31.5376,2600.0
2011-12-13 15:10:00,41.97,41.97,41.75,41.75,5900.0,31.5602,31.5602,31.3948,31.3948,5900.0
2011-12-13 15:20:00,41.76,41.78,41.64,41.64,10500.0,31.4023,31.4173,31.312,31.312,10500.0
2011-12-13 15:30:00,41.56,41.58,41.48,41.57,2300.0,31.2519,31.2669,31.1917,31.2594,2300.0
2011-12-13 15:40:00,41.53,41.61,41.53,41.61,15500.0,31.2293,31.2895,31.2293,31.2895,15500.0
2011-12-13 15:50:00,41.62,41.68,41.49,41.61,8100.0,31.297,31.3421,31.1993,31.2895,8100.0
2011-12-14 09:30:00,41.37,41.53,41.37,41.49,7600.0,31.109,31.2293,31.109,31.1993,7600.0
2011-12-14 09:40:00,41.56,41.56,41.24,41.29,24400.0,31.2519,31.2519,31.0113,31.0489,24400.0
2011-12-14 09:50:00,41.28,41.39,41.28,41.36,10000.0,31.0413,31.1241,31.0413,31.1015,10000.0
2011-12-14 10:00:00,41.28,41.31,41.28,41.31,500.0,31.0413,31.0639,31.0413,31.0639,500.0
2011-12-14 10:10:00,41.2,41.2,41.15,41.16,700.0,30.9812,30.9812,30.9436,30.9511,700.0
2011-12-14 10:20:00,41.21,41.28,41.2,41.28,19500.0,30.9887,31.0413,30.9812,31.0413,19500.0
2011-12-14 10:30:00,41.3,41.32,41.25,41.27,13400.0,31.0564,31.0714,31.0188,31.0338,13400.0
2011-12-14 10:40:00,41.25,41.25,41.17,41.22,3300.0,31.0188,31.0188,30.9586,30.9962,3300.0
2011-12-14 10:50:00,41.22,41.23,41.08,41.08,6300.0,30.9962,31.0037,30.8909,30.8909,6300.0
2011-12-14 11:00:00,41.09,41.12,41.04,41.05,7900.0,30.8985,30.921,30.8609,30.8684,7900.0
2011-12-14 11:10:00,41.04,41.1,41.01,41.05,3500.0,30.8609,30.906,30.8383,30.8684,3500.0
2011-12-14 11:20:00,41.04,41.11,41.02,41.05,4900.0,30.8609,30.9135,30.8458,30.8684,4900.0
2011-12-14 11:30:00,41.04,41.04,40.98,41.0,15300.0,30.8609,30.8609,30.8157,30.8308,15300.0
2011-12-14 11:40:00,40.99,41.11,40.99,41.11,11500.0,30.8233,30.9135,30.8233,30.9135,11500.0
2011-12-14 11:50:00,41.08,41.09,41.03,41.03,2000.0,30.8909,30.8985,30.8533,30.8533,2000.0
2011-12-14 12:00:00,41.04,41.09,41.01,41.06,2300.0,30.8609,30.8985,30.8383,30.8759,2300.0
2011-12-14 12:10:00,41.12,41.26,41.12,41.15,27600.0,30.921,31.0263,30.921,30.9436,27600.0
2011-12-14 12:20:00,41.15,41.2,41.1,41.12,9300.0,30.9436,30.9812,30.906,30.921,9300.0
2011-12-14 12:30:00,41.13,41.22,41.13,41.18,700.0,30.9285,30.9962,30.9285,30.9661,700.0
2011-12-14 12:40:00,41.19,41.26,41.19,41.25,9800.0,30.9737,31.0263,30.9737,31.0188,9800.0
2011-12-14 12:50:00,41.24,41.28,41.22,41.24,5900.0,31.0113,31.0413,30.9962,31.0113,5900.0
2011-12-14 13:00:00,41.25,41.28,41.23,41.27,10700.0,31.0188,31.0413,31.0037,31.0338,10700.0
2011-12-14 13:10:00,41.26,41.34,41.25,41.34,1500.0,31.0263,31.0865,31.0188,31.0865,1500.0
2011-12-14 13:20:00,41.37,41.4,41.33,41.38,8200.0,31.109,31.1316,31.0789,31.1165,8200.0
2011-12-14 13:30:00,41.38,41.41,41.33,41.4,10100.0,31.1165,31.1391,31.0789,31.1316,10100.0
2011-12-14 13:40:00,41.4,41.4,41.33,41.33,5100.0,31.1316,31.1316,31.0789,31.0789,5100.0
2011-12-14 13:50:00,41.34,41.34,41.26,41.28,9800.0,31.0865,31.0865,31.0263,31.0413,9800.0
2011-12-14 14:00:00,41.26,41.27,41.16,41.16,18700.0,31.0263,31.0338,30.9511,30.9511,18700.0
2011-12-14 14:10:00,41.15,41.23,41.14,41.2,14300.0,30.9436,31.0037,30.9361,30.9812,14300.0
2011-12-14 14:20:00,41.19,41.3,41.16,41.27,11800.0,30.9737,31.0564,30.9511,31.0338,11800.0
2011-12-14 14:30:00,41.25,41.27,41.1,41.16,46900.0,31.0188,31.0338,30.906,30.9511,46900.0
2011-12-14 14:40:00,41.14,41.22,41.12,41.19,13100.0,30.9361,30.9962,30.921,30.9737,13100.0
2011-12-14 14:50:00,41.19,41.19,41.11,41.12,15500.0,30.9737,30.9737,30.9135,30.921,15500.0
2011-12-14 15:00:00,41.16,41.17,41.08,41.09,3500.0,30.9511,30.9586,30.8909,30.8985,3500.0
2011-12-14 15:10:00,41.09,41.22,41.09,41.21,109300.0,30.8985,30.9962,30.8985,30.9887,109300.0
2011-12-14 15:20:00,41.19,41.21,41.11,41.18,20100.0,30.9737,30.9887,30.9135,30.9661,20100.0
2011-12-14 15:30:00,41.2,41.23,41.09,41.13,3400.0,30.9812,31.0037,30.8985,30.9285,3400.0
2011-12-14 15:40:00,41.11,41.24,41.1,41.24,3800.0,30.9135,31.0113,30.906,31.0113,3800.0
2011-12-14 15:50:00,41.24,41.24,41.11,41.13,14900.0,31.0113,31.0113,30.9135,30.9285,14900.0
2011-12-15 09:30:00,41.59,41.69,41.55,41.64,14100.0,31.2744,31.3496,31.2444,31.312,14100.0
2011-12-15 09:40:00,41.55,41.55,41.55,41.55,100.0,31.2444,31.2444,31.2444,31.2444,100.0
2011-12-15 09:50:00,41.58,41.61,41.57,41.57,4100.0,31.2669,31.2895,31.2594,31.2594,4100.0
2011-12-15 10:00:00,41.44,41.45,41.44,41.44,4100.0,31.1617,31.1692,31.1617,31.1617,4100.0
2011-12-15 10:10:00,41.46,41.46,41.46,41.46,1000.0,31.1767,31.1767,31.1767,31.1767,1000.0
2011-12-15 10:20:00,41.46,41.46,41.46,41.46,1300.0,31.1767,31.1767,31.1767,31.1767,1300.0
2011-12-15 10:30:00,41.41,41.43,41.34,41.34,9100.0,31.1391,31.1541,31.0865,31.0865,9100.0
2011-12-15 10:40:00,41.34,41.34,41.25,41.26,46000.0,31.0865,31.0865,31.0188,31.0263,46000.0
2011-12-15 10:50:00,41.29,41.35,41.28,41.32,40200.0,31.0489,31.094,31.0413,31.0714,40200.0
2011-12-15 11:00:00,41.34,41.37,41.34,41.36,28900.0,31.0865,31.109,31.0865,31.1015,28900.0
2011-12-15 11:10:00,41.35,41.35,41.35,41.35,200.0,31.094,31.094,31.094,31.094,200.0
2011-12-15 11:20:00,41.38,41.5,41.37,41.5,45200.0,31.1165,31.2068,31.109,31.2068,45200.0
2011-12-15 11:30:00,41.46,41.5,41.44,41.44,20700.0,31.1767,31.2068,31.1617,31.1617,20700.0
2011-12-15 11:40:00,41.44,41.47,41.43,41.47,17600.0,31.1617,31.1842,31.1541,31.1842,17600.0
2011-12-15 11:50:00,41.36,41.37,41.36,41.37,2000.0,31.1015,31.109,31.1015,31.109,2000.0
2011-12-15 12:00:00,41.42,41.45,41.4,41.45,27300.0,31.1466,31.1692,31.1316,31.1692,27300.0
2011-12-15 12:10:00,41.44,41.44,41.42,41.44,1100.0,31.1617,31.1617,31.1466,31.1617,1100.0
2011-12-15 12:20:00,41.44,41.44,41.44,41.44,0.0,31.1617,31.1617,31.1617,31.1617,0.0
2011-12-15 12:30:00,41.5,41.5,41.49,41.49,9400.0,31.2068,31.2068,31.1993,31.1993,9400.0
2011-12-15 12:40:00,41.5,41.5,41.48,41.48,2100.0,31.2068,31.2068,31.1917,31.1917,2100.0
2011-12-15 12:50:00,41.43,41.43,41.43,41.43,200.0,31.1541,31.1541,31.1541,31.1541,200.0
2011-12-15 13:00:00,41.43,41.43,41.43,41.43,0.0,31.1541,31.1541,31.1541,31.1541,0.0
2011-12-15 13:10:00,41.42,41.42,41.38,41.38,3000.0,31.1466,31.1466,31.1165,31.1165,3000.0
2011-12-15 13:20:00,41.43,41.43,41.42,41.42,1700.0,31.1541,31.1541,31.1466,31.1466,1700.0
2011-12-15 13:30:00,41.39,41.39,41.33,41.34,6600.0,31.1241,31.1241,31.0789,31.0865,6600.0
2011-12-15 13:40:00,41.33,41.38,41.33,41.38,3400.0,31.0789,31.1165,31.0789,31.1165,3400.0
2011-12-15 13:50:00,41.44,41.44,41.39,41.39,1100.0,31.1617,31.1617,31.1241,31.1241,1100.0
2011-12-15 14:00:00,41.43,41.46,41.4,41.41,95500.0,31.1541,31.1767,31.1316,31.1391,95500.0
2011-12-15 14:10:00,41.41,41.41,41.41,41.41,0.0,31.1391,31.1391,31.1391,31.1391,0.0
2011-12-15 14:20:00,41.46,41.46,41.38,41.39,6100.0,31.1767,31.1767,31.1165,31.1241,6100.0
2011-12-15 14:30:00,41.36,41.36,41.36,41.36,100.0,31.1015,31.1015,31.1015,31.1015,100.0
2011-12-15 14:40:00,41.35,41.36,41.33,41.33,3500.0,31.094,31.1015,31.0789,31.0789,3500.0
2011-12-15 14:50:00,41.29,41.37,41.29,41.34,6600.0,31.0489,31.109,31.0489,31.0865,6600.0
2011-12-15 15:00:00,41.34,41.34,41.26,41.32,30100.0,31.0865,31.0865,31.0263,31.0714,30100.0
2011-12-15 15:10:00,41.38,41.44,41.33,41.44,8800.0,31.1165,31.1617,31.0789,31.1617,8800.0
2011-12-15 15:20:00,41.42,41.44,41.35,41.37,36700.0,31.1466,31.1617,31.094,31.109,36700.0
2011-12-15 15:30:00,41.39,41.39,41.37,41.38,2700.0,31.1241,31.1241,31.109,31.1165,2700.0
2011-12-15 15:40:00,41.4,41.41,41.29,41.29,8900.0,31.1316,31.1391,31.0489,31.0489,8900.0
2011-12-15 15:50:00,41.36,41.36,41.29,41.34,19000.0,31.1015,31.1015,31.0489,31.0865,19000.0
2011-12-16 09:30:00,41.58,41.61,41.54,41.61,19900.0,31.2669,31.2895,31.2368,31.2895,19900.0
2011-12-16 09:40:00,41.62,41.62,41.52,41.52,4100.0,31.297,31.297,31.2218,31.2218,4100.0
2011-12-16 09:50:00,41.51,41.61,41.49,41.59,23900.0,31.2143,31.2895,31.1993,31.2744,23900.0
2011-12-16 10:00:00,41.59,41.74,41.59,41.73,12300.0,31.2744,31.3872,31.2744,31.3797,12300.0
2011-12-16 10:10:00,41.72,41.74,41.69,41.69,3000.0,31.3722,31.3872,31.3496,31.3496,3000.0
2011-12-16 10:20:00,41.7,41.7,41.61,41.65,182200.0,31.3572,31.3572,31.2895,31.3196,182200.0
2011-12-16 10:30:00,41.65,41.7,41.63,41.69,7500.0,31.3196,31.3572,31.3045,31.3496,7500.0
2011-12-16 10:40:00,41.67,41.67,41.62,41.64,12700.0,31.3346,31.3346,31.297,31.312,12700.0
2011-12-16 10:50:00,41.65,41.65,41.65,41.65,1600.0,31.3196,31.3196,31.3196,31.3196,1600.0
2011-12-16 11:00:00,41.66,41.66,41.55,41.55,4700.0,31.3271,31.3271,31.2444,31.2444,4700.0
2011-12-16 11:10:00,41.56,41.62,41.56,41.62,1100.0,31.2519,31.297,31.2519,31.297,1100.0
2011-12-16 11:20:00,41.58,41.63,41.57,41.58,7300.0,31.2669,31.3045,31.2594,31.2669,7300.0
2011-12-16 11:30:00,41.6,41.6,41.5,41.5,4400.0,31.282,31.282,31.2068,31.2068,4400.0
2011-12-16 11:40:00,41.49,41.5,41.45,41.45,49600.0,31.1993,31.2068,31.1692,31.1692,49600.0
2011-12-16 11:50:00,41.46,41.48,41.4,41.4,7600.0,31.1767,31.1917,31.1316,31.1316,7600.0
2011-12-16 12:00:00,41.35,41.37,41.29,41.34,68400.0,31.094,31.109,31.0489,31.0865,68400.0
2011-12-16 12:10:00,41.34,41.34,41.34,41.34,0.0,31.0865,31.0865,31.0865,31.0865,0.0
2011-12-16 12:20:00,41.35,41.35,41.29,41.3,3400.0,31.094,31.094,31.0489,31.0564,3400.0
2011-12-16 12:30:00,41.27,41.27,41.14,41.22,5100.0,31.0338,31.0338,30.9361,30.9962,5100.0
2011-12-16 12:40:00,41.22,41.22,41.22,41.22,0.0,30.9962,30.9962,30.9962,30.9962,0.0
2011-12-16 12:50:00,41.27,41.27,41.27,41.27,100.0,31.0338,31.0338,31.0338,31.0338,100.0
2011-12-16 13:00:00,41.28,41.3,41.26,41.3,37500.0,31.0413,31.0564,31.0263,31.0564,37500.0
2011-12-16 13:10:00,41.31,41.31,41.27,41.28,500.0,31.0639,31.0639,31.0338,31.0413,500.0
2011-12-16 13:20:00,41.38,41.38,41.3,41.35,7300.0,31.1165,31.1165,31.0564,31.094,7300.0
2011-12-16 13:30:00,41.35,41.35,41.3,41.3,200.0,31.094,31.094,31.0564,31.0564,200.0
2011-12-16 13:40:00,41.29,41.33,41.29,41.33,200.0,31.0489,31.0789,31.0489,31.0789,200.0
2011-12-16 13:50:00,41.36,41.38,41.28,41.28,5000.0,31.1015,31.1165,31.0413,31.0413,5000.0
2011-12-16 14:00:00,41.28,41.31,41.28,41.29,5700.0,31.0413,31.0639,31.0413,31.0489,5700.0
2011-12-16 14:10:00,41.28,41.31,41.28,41.31,14000.0,31.0413,31.0639,31.0413,31.0639,14000.0
2011-12-16 14:20:00,41.32,41.33,41.3,41.3,3700.0,31.0714,31.0789,31.0564,31.0564,3700.0
2011-12-16 14:30:00,41.23,41.28,41.17,41.28,44700.0,31.0037,31.0413,30.9586,31.0413,44700.0
2011-12-16 14:40:00,41.28,41.31,41.28,41.31,1400.0,31.0413,31.0639,31.0413,31.0639,1400.0
2011-12-16 14:50:00,41.36,41.36,41.28,41.29,2900.0,31.1015,31.1015,31.0413,31.0489,2900.0
2011-12-16 15:00:00,41.31,41.35,41.29,41.33,41300.0,31.0639,31.094,31.0489,31.0789,41300.0
2011-12-16 15:10:00,41.33,41.4,41.33,41.38,5500.0,31.0789,31.1316,31.0789,31.1165,5500.0
2011-12-16 15:20:00,41.39,41.39,41.26,41.34,70600.0,31.1241,31.1241,31.0263,31.0865,70600.0
2011-12-16 15:30:00,41.32,41.36,41.31,41.35,3400.0,31.0714,31.1015,31.0639,31.094,3400.0
2011-12-16 15:40:00,41.38,41.38,41.28,41.33,79000.0,31.1165,31.1165,31.0413,31.0789,79000.0
2011-12-16 15:50:00,41.37,41.42,41.33,41.36,30100.0,31.109,31.1466,31.0789,31.1015,30100.0
2011-12-19 09:30:00,41.3,41.5,41.3,41.43,25400.0,31.0564,31.2068,31.0564,31.1541,25400.0
2011-12-19 09:40:00,41.41,41.47,41.36,41.38,11600.0,31.1391,31.1842,31.1015,31.1165,11600.0
2011-12-19 09:50:00,41.35,41.35,41.32,41.34,12800.0,31.094,31.094,31.0714,31.0865,12800.0
2011-12-19 10:00:00,41.35,41.36,41.3,41.32,363200.0,31.094,31.1015,31.0564,31.0714,363200.0
2011-12-19 10:10:00,41.29,41.33,41.25,41.26,13300.0,31.0489,31.0789,31.0188,31.0263,13300.0
2011-12-19 10:20:00,41.27,41.31,41.26,41.27,6000.0,31.0338,31.0639,31.0263,31.0338,6000.0
2011-12-19 10:30:00,41.28,41.37,41.27,41.36,7300.0,31.0413,31.109,31.0338,31.1015,7300.0
2011-12-19 10:40:00,41.32,41.33,41.18,41.18,8800.0,31.0714,31.0789,30.9661,30.9661,8800.0
2011-12-19 10:50:00,41.18,41.18,41.09,41.13,9300.0,30.9661,30.9661,30.8985,30.9285,9300.0
2011-12-19 11:00:00,41.12,41.13,40.98,41.0,11800.0,30.921,30.9285,30.8157,30.8308,11800.0
2011-12-19 11:10:00,41.0,41.04,40.99,41.04,9200.0,30.8308,30.8609,30.8233,30.8609,9200.0
2011-12-19 11:20:00,41.03,41.08,41.01,41.08,10900.0,30.8533,30.8909,30.8383,30.8909,10900.0
2011-12-19 11:30:00,41.08,41.08,41.02,41.02,7500.0,30.8909,30.8909,30.8458,30.8458,7500.0
2011-12-19 11:40:00,41.02,41.02,40.93,40.95,9800.0,30.8458,30.8458,30.7781,30.7932,9800.0
2011-12-19 11:50:00,40.96,41.0,40.96,40.98,6900.0,30.8007,30.8308,30.8007,30.8157,6900.0
2011-12-19 12:00:00,40.96,41.03,40.96,41.0,14900.0,30.8007,30.8533,30.8007,30.8308,14900.0
2011-12-19 12:10:00,41.02,41.03,40.95,40.96,7200.0,30.8458,30.8533,30.7932,30.8007,7200.0
2011-12-19 12:20:00,40.97,41.01,40.97,41.0,13500.0,30.8082,30.8383,30.8082,30.8308,13500.0
2011-12-19 12:30:00,41.0,41.0,40.93,40.96,9000.0,30.8308,30.8308,30.7781,30.8007,9000.0
2011-12-19 12:40:00,40.95,40.99,40.95,40.96,20500.0,30.7932,30.8233,30.7932,30.8007,20500.0
2011-12-19 12:50:00,40.96,41.04,40.96,41.04,10100.0,30.8007,30.8609,30.8007,30.8609,10100.0
2011-12-19 13:00:00,41.04,41.05,41.01,41.01,5000.0,30.8609,30.8684,30.8383,30.8383,5000.0
2011-12-19 13:10:00,41.01,41.03,40.97,40.97,34500.0,30.8383,30.8533,30.8082,30.8082,34500.0
2011-12-19 13:20:00,41.0,41.03,40.97,40.98,13100.0,30.8308,30.8533,30.8082,30.8157,13100.0
2011-12-19 13:30:00,40.99,41.01,40.95,40.96,27400.0,30.8233,30.8383,30.7932,30.8007,27400.0
2011-12-19 13:40:00,40.96,41.02,40.94,41.01,63800.0,30.8007,30.8458,30.7857,30.8383,63800.0
2011-12-19 13:50:00,41.01,41.09,41.01,41.05,8100.0,30.8383,30.8985,30.8383,30.8684,8100.0
2011-12-19 14:00:00,41.05,41.06,41.01,41.03,7900.0,30.8684,30.8759,30.8383,30.8533,7900.0
2011-12-19 14:10:00,41.02,41.02,40.95,40.95,17200.0,30.8458,30.8458,30.7932,30.7932,17200.0
2011-12-19 14:20:00,40.97,40.99,40.95,40.97,11100.0,30.8082,30.8233,30.7932,30.8082,11100.0
2011-12-19 14:30:00,40.97,41.0,40.91,41.0,28200.0,30.8082,30.8308,30.7631,30.8308,28200.0
2011-12-19 14:40:00,40.97,41.0,40.95,40.95,6700.0,30.8082,30.8308,30.7932,30.7932,6700.0
2011-12-19 14:50:00,40.95,41.0,40.93,41.0,32200.0,30.7932,30.8308,30.7781,30.8308,32200.0
2011-12-19 15:00:00,41.03,41.04,40.8,40.82,39900.0,30.8533,30.8609,30.6804,30.6954,39900.0
2011-12-19 15:10:00,40.82,40.84,40.77,40.84,22300.0,30.6954,30.7105,30.6578,30.7105,22300.0
2011-12-19 15:20:00,40.84,40.87,40.79,40.79,60600.0,30.7105,30.733,30.6729,30.6729,60600.0
2011-12-19 15:30:00,40.8,40.85,40.77,40.83,28200.0,30.6804,30.718,30.6578,30.703,28200.0
2011-12-19 15:40:00,40.84,40.84,40.77,40.8,18900.0,30.7105,30.7105,30.6578,30.6804,18900.0
2011-12-19 15:50:00,40.8,40.83,40.71,40.83,42500.0,30.6804,30.703,30.6127,30.703,42500.0
2011-12-20 09:30:00,41.21,41.37,41.17,41.37,22000.0,31.3235,31.4451,31.2931,31.4451,22000.0
2011-12-20 09:40:00,41.39,41.49,41.39,41.41,9900.0,31.4603,31.5363,31.4603,31.4755,9900.0
2011-12-20 09:50:00,41.39,41.43,41.36,41.43,5600.0,31.4603,31.4907,31.4375,31.4907,5600.0
2011-12-20 10:00:00,41.43,41.48,41.4,41.42,6800.0,31.4907,31.5287,31.4679,31.4831,6800.0
2011-12-20 10:10:00,41.43,41.47,41.42,41.45,7500.0,31.4907,31.5211,31.4831,31.5059,7500.0
2011-12-20 10:20:00,41.45,41.56,41.41,41.56,23900.0,31.5059,31.5896,31.4755,31.5896,23900.0
2011-12-20 10:30:00,41.56,41.58,41.49,41.49,20100.0,31.5896,31.6048,31.5363,31.5363,20100.0
2011-12-20 10:40:00,41.51,41.55,41.51,41.55,8100.0,31.5515,31.582,31.5515,31.582,8100.0
2011-12-20 10:50:00,41.55,41.59,41.52,41.56,27600.0,31.582,31.6124,31.5591,31.5896,27600.0
2011-12-20 11:00:00,41.54,41.63,41.53,41.63,5600.0,31.5744,31.6428,31.5668,31.6428,5600.0
2011-12-20 11:10:00,41.61,41.64,41.57,41.64,34300.0,31.6276,31.6504,31.5972,31.6504,34300.0
2011-12-20 11:20:00,41.6,41.61,41.6,41.61,400.0,31.62,31.6276,31.62,31.6276,400.0
2011-12-20 11:30:00,41.54,41.54,41.54,41.54,100.0,31.5744,31.5744,31.5744,31.5744,100.0
2011-12-20 11:40:00,41.5,41.5,41.49,41.49,300.0,31.5439,31.5439,31.5363,31.5363,300.0
2011-12-20 11:50:00,41.59,41.61,41.54,41.57,12500.0,31.6124,31.6276,31.5744,31.5972,12500.0
2011-12-20 12:00:00,41.56,41.57,41.54,41.54,3700.0,31.5896,31.5972,31.5744,31.5744,3700.0
2011-12-20 12:10:00,41.57,41.57,41.54,41.54,40300.0,31.5972,31.5972,31.5744,31.5744,40300.0
2011-12-20 12:20:00,41.56,41.59,41.56,41.59,2700.0,31.5896,31.6124,31.5896,31.6124,2700.0
2011-12-20 12:30:00,41.56,41.59,41.56,41.59,1700.0,31.5896,31.6124,31.5896,31.6124,1700.0
2011-12-20 12:40:00,41.59,41.61,41.59,41.6,6600.0,31.6124,31.6276,31.6124,31.62,6600.0
2011-12-20 12:50:00,41.6,41.61,41.58,41.58,1900.0,31.62,31.6276,31.6048,31.6048,1900.0
2011-12-20 13:00:00,41.62,41.69,41.62,41.69,21100.0,31.6352,31.6884,31.6352,31.6884,21100.0
2011-12-20 13:10:00,41.69,41.7,41.63,41.63,14500.0,31.6884,31.696,31.6428,31.6428,14500.0
2011-12-20 13:20:00,41.62,41.65,41.62,41.62,4100.0,31.6352,31.658,31.6352,31.6352,4100.0
2011-12-20 13:30:00,41.65,41.65,41.62,41.65,13000.0,31.658,31.658,31.6352,31.658,13000.0
2011-12-20 13:40:00,41.6,41.63,41.6,41.6,14100.0,31.62,31.6428,31.62,31.62,14100.0
2011-12-20 13:50:00,41.61,41.61,41.6,41.6,3800.0,31.6276,31.6276,31.62,31.62,3800.0
2011-12-20 14:00:00,41.6,41.6,41.54,41.56,3200.0,31.62,31.62,31.5744,31.5896,3200.0
2011-12-20 14:10:00,41.57,41.63,41.55,41.61,6200.0,31.5972,31.6428,31.582,31.6276,6200.0
2011-12-20 14:20:00,41.61,41.62,41.57,41.6,35700.0,31.6276,31.6352,31.5972,31.62,35700.0
2011-12-20 14:30:00,41.6,41.66,41.6,41.62,5900.0,31.62,31.6656,31.62,31.6352,5900.0
2011-12-20 14:40:00,41.64,41.71,41.63,41.65,4900.0,31.6504,31.7036,31.6428,31.658,4900.0
2011-12-20 14:50:00,41.68,41.7,41.64,41.64,10400.0,31.6808,31.696,31.6504,31.6504,10400.0
2011-12-20 15:00:00,41.64,41.71,41.64,41.71,34600.0,31.6504,31.7036,31.6504,31.7036,34600.0
2011-12-20 15:10:00,41.71,41.73,41.67,41.7,33900.0,31.7036,31.7188,31.6732,31.696,33900.0
2011-12-20 15:20:00,41.7,41.7,41.64,41.65,14400.0,31.696,31.696,31.6504,31.658,14400.0
2011-12-20 15:30:00,41.65,41.65,41.59,41.64,21000.0,31.658,31.658,31.6124,31.6504,21000.0
2011-12-20 15:40:00,41.66,41.78,41.66,41.75,243100.0,31.6656,31.7568,31.6656,31.734,243100.0
2011-12-20 15:50:00,41.73,41.79,41.69,41.72,210500.0,31.7188,31.7644,31.6884,31.7112,210500.0
2011-12-21 09:30:00,41.55,41.55,41.39,41.39,85700.0,31.582,31.582,31.4603,31.4603,85700.0
2011-12-21 09:40:00,41.34,41.43,41.34,41.4,8400.0,31.4223,31.4907,31.4223,31.4679,8400.0
2011-12-21 09:50:00,41.4,41.45,41.34,41.36,131000.0,31.4679,31.5059,31.4223,31.4375,131000.0
2011-12-21 10:00:00,41.31,41.39,41.26,41.38,17200.0,31.3995,31.4603,31.3615,31.4527,17200.0
2011-12-21 10:10:00,41.38,41.48,41.36,41.46,69300.0,31.4527,31.5287,31.4375,31.5135,69300.0
2011-12-21 10:20:00,41.45,41.5,41.42,41.42,3300.0,31.5059,31.5439,31.4831,31.4831,3300.0
2011-12-21 10:30:00,41.42,41.48,41.42,41.47,2600.0,31.4831,31.5287,31.4831,31.5211,2600.0
2011-12-21 10:40:00,41.44,41.44,41.44,41.44,2600.0,31.4983,31.4983,31.4983,31.4983,2600.0
2011-12-21 10:50:00,41.43,41.44,41.38,41.38,7500.0,31.4907,31.4983,31.4527,31.4527,7500.0
2011-12-21 11:00:00,41.36,41.36,41.34,41.34,2600.0,31.4375,31.4375,31.4223,31.4223,2600.0
2011-12-21 11:10:00,41.34,41.34,41.26,41.26,19900.0,31.4223,31.4223,31.3615,31.3615,19900.0
2011-12-21 11:20:00,41.3,41.33,41.29,41.32,28200.0,31.3919,31.4147,31.3843,31.4071,28200.0
2011-12-21 11:30:00,41.32,41.4,41.32,41.39,24800.0,31.4071,31.4679,31.4071,31.4603,24800.0
2011-12-21 11:40:00,41.35,41.4,41.31,41.39,27500.0,31.4299,31.4679,31.3995,31.4603,27500.0
2011-12-21 11:50:00,41.38,41.39,41.32,41.34,15200.0,31.4527,31.4603,31.4071,31.4223,15200.0
2011-12-21 12:00:00,41.41,41.41,41.36,41.36,4700.0,31.4755,31.4755,31.4375,31.4375,4700.0
2011-12-21 12:10:00,41.34,41.37,41.34,41.37,12600.0,31.4223,31.4451,31.4223,31.4451,12600.0
2011-12-21 12:20:00,41.34,41.34,41.27,41.27,21000.0,31.4223,31.4223,31.3691,31.3691,21000.0
2011-12-21 12:30:00,41.3,41.35,41.29,41.35,13000.0,31.3919,31.4299,31.3843,31.4299,13000.0
2011-12-21 12:40:00,41.42,41.42,41.41,41.41,1200.0,31.4831,31.4831,31.4755,31.4755,1200.0
2011-12-21 12:50:00,41.4,41.45,41.4,41.44,24600.0,31.4679,31.5059,31.4679,31.4983,24600.0
2011-12-21 13:00:00,41.46,41.52,41.46,41.51,12900.0,31.5135,31.5591,31.5135,31.5515,12900.0
2011-12-21 13:10:00,41.49,41.49,41.44,41.46,2800.0,31.5363,31.5363,31.4983,31.5135,2800.0
2011-12-21 13:20:00,41.46,41.47,41.43,41.43,13300.0,31.5135,31.5211,31.4907,31.4907,13300.0
2011-12-21 13:30:00,41.46,41.49,41.43,41.46,29400.0,31.5135,31.5363,31.4907,31.5135,29400.0
2011-12-21 13:40:00,41.46,41.46,41.39,41.43,34700.0,31.5135,31.5135,31.4603,31.4907,34700.0
2011-12-21 13:50:00,41.46,41.56,41.46,41.55,19800.0,31.5135,31.5896,31.5135,31.582,19800.0
2011-12-21 14:00:00,41.55,41.59,41.53,41.57,92500.0,31.582,31.6124,31.5668,31.5972,92500.0
2011-12-21 14:10:00,41.58,41.58,41.52,41.53,115700.0,31.6048,31.6048,31.5591,31.5668,115700.0
2011-12-21 14:20:00,41.52,41.53,41.51,41.53,25200.0,31.5591,31.5668,31.5515,31.5668,25200.0
2011-12-21 14:30:00,41.52,41.55,41.45,41.55,26900.0,31.5591,31.582,31.5059,31.582,26900.0
2011-12-21 14:40:00,41.55,41.58,41.52,41.54,25000.0,31.582,31.6048,31.5591,31.5744,25000.0
2011-12-21 14:50:00,41.59,41.6,41.55,41.55,16100.0,31.6124,31.62,31.582,31.582,16100.0
2011-12-21 15:00:00,41.57,41.59,41.51,41.59,3800.0,31.5972,31.6124,31.5515,31.6124,3800.0
2011-12-21 15:10:00,41.6,41.67,41.6,41.66,36400.0,31.62,31.6732,31.62,31.6656,36400.0
2011-12-21 15:20:00,41.66,41.67,41.6,41.6,7200.0,31.6656,31.6732,31.62,31.62,7200.0
2011-12-21 15:30:00,41.71,41.74,41.71,41.74,60000.0,31.7036,31.7264,31.7036,31.7264,60000.0
2011-12-21 15:40:00,41.74,41.74,41.62,41.66,31400.0,31.7264,31.7264,31.6352,31.6656,31400.0
2011-12-21 15:50:00,41.67,41.71,41.59,41.69,30200.0,31.6732,31.7036,31.6124,31.6884,30200.0
2011-12-22 09:30:00,41.83,41.83,41.75,41.83,45900.0,31.7948,31.7948,31.734,31.7948,45900.0
2011-12-22 09:40:00,41.87,41.89,41.86,41.86,13200.0,31.8252,31.8404,31.8176,31.8176,13200.0
2011-12-22 09:50:00,41.88,41.97,41.88,41.92,33400.0,31.8328,31.9012,31.8328,31.8632,33400.0
2011-12-22 10:00:00,41.94,41.99,41.86,41.86,26000.0,31.8784,31.9164,31.8176,31.8176,26000.0
2011-12-22 10:10:00,41.86,41.92,41.86,41.89,74800.0,31.8176,31.8632,31.8176,31.8404,74800.0
2011-12-22 10:20:00,41.87,41.97,41.86,41.93,13600.0,31.8252,31.9012,31.8176,31.8708,13600.0
2011-12-22 10:30:00,41.93,41.93,41.85,41.88,3500.0,31.8708,31.8708,31.81,31.8328,3500.0
2011-12-22 10:40:00,41.88,41.89,41.83,41.83,13200.0,31.8328,31.8404,31.7948,31.7948,13200.0
2011-12-22 10:50:00,41.85,41.94,41.83,41.9,153000.0,31.81,31.8784,31.7948,31.848,153000.0
2011-12-22 11:00:00,41.92,41.92,41.89,41.9,12500.0,31.8632,31.8632,31.8404,31.848,12500.0
2011-12-22 11:10:00,41.91,41.93,41.87,41.93,109700.0,31.8556,31.8708,31.8252,31.8708,109700.0
2011-12-22 11:20:00,41.91,41.91,41.88,41.88,27000.0,31.8556,31.8556,31.8328,31.8328,27000.0
2011-12-22 11:30:00,41.91,41.93,41.87,41.9,17100.0,31.8556,31.8708,31.8252,31.848,17100.0
2011-12-22 11:40:00,41.95,41.96,41.92,41.93,5300.0,31.886,31.8936,31.8632,31.8708,5300.0
2011-12-22 11:50:00,41.96,41.96,41.93,41.94,2600.0,31.8936,31.8936,31.8708,31.8784,2600.0
2011-12-22 12:00:00,41.95,41.96,41.95,41.96,4800.0,31.886,31.8936,31.886,31.8936,4800.0
2011-12-22 12:10:00,41.96,42.02,41.95,42.01,15400.0,31.8936,31.9392,31.886,31.9316,15400.0
2011-12-22 12:20:00,42.02,42.06,42.0,42.05,11500.0,31.9392,31.9696,31.924,31.962,11500.0
2011-12-22 12:30:00,42.05,42.08,42.05,42.06,24900.0,31.962,31.9848,31.962,31.9696,24900.0
2011-12-22 12:40:00,42.07,42.1,42.04,42.05,77100.0,31.9772,32.0,31.9544,31.962,77100.0
2011-12-22 12:50:00,42.05,42.05,42.03,42.04,16800.0,31.962,31.962,31.9468,31.9544,16800.0
2011-12-22 13:00:00,42.04,42.04,41.99,41.99,2800.0,31.9544,31.9544,31.9164,31.9164,2800.0
2011-12-22 13:10:00,42.04,42.04,42.03,42.03,1900.0,31.9544,31.9544,31.9468,31.9468,1900.0
2011-12-22 13:20:00,42.04,42.09,42.03,42.09,7200.0,31.9544,31.9924,31.9468,31.9924,7200.0
2011-12-22 13:30:00,42.08,42.1,42.07,42.07,2700.0,31.9848,32.0,31.9772,31.9772,2700.0
2011-12-22 13:40:00,42.06,42.09,42.06,42.08,2000.0,31.9696,31.9924,31.9696,31.9848,2000.0
2011-12-22 13:50:00,42.09,42.09,42.04,42.04,5500.0,31.9924,31.9924,31.9544,31.9544,5500.0
2011-12-22 14:00:00,42.04,42.04,42.04,42.04,1600.0,31.9544,31.9544,31.9544,31.9544,1600.0
2011-12-22 14:10:00,42.05,42.05,42.02,42.03,16900.0,31.962,31.962,31.9392,31.9468,16900.0
2011-12-22 14:20:00,42.04,42.09,42.04,42.08,72400.0,31.9544,31.9924,31.9544,31.9848,72400.0
2011-12-22 14:30:00,42.07,42.09,42.05,42.09,5200.0,31.9772,31.9924,31.962,31.9924,5200.0
2011-12-22 14:40:00,42.08,42.1,42.04,42.04,2100.0,31.9848,32.0,31.9544,31.9544,2100.0
2011-12-22 14:50:00,42.03,42.06,41.99,41.99,6800.0,31.9468,31.9696,31.9164,31.9164,6800.0
2011-12-22 15:00:00,42.01,42.06,42.0,42.04,13400.0,31.9316,31.9696,31.924,31.9544,13400.0
2011-12-22 15:10:00,42.05,42.09,41.96,42.08,77800.0,31.962,31.9924,31.8936,31.9848,77800.0
2011-12-22 15:20:00,42.08,42.12,42.05,42.11,46500.0,31.9848,32.0152,31.962,32.0076,46500.0
2011-12-22 15:30:00,42.1,42.1,42.07,42.08,6500.0,32.0,32.0,31.9772,31.9848,6500.0
2011-12-22 15:40:00,42.08,42.1,42.05,42.06,306800.0,31.9848,32.0,31.962,31.9696,306800.0
2011-12-22 15:50:00,42.05,42.11,42.04,42.1,50300.0,31.962,32.0076,31.9544,32.0,50300.0
2011-12-23 09:30:00,41.99,42.15,41.99,42.07,56000.0,31.9164,32.038,31.9164,31.9772,56000.0
2011-12-23 09:40:00,42.08,42.11,42.05,42.09,252900.0,31.9848,32.0076,31.962,31.9924,252900.0
2011-12-23 09:50:00,42.08,42.17,42.08,42.16,31300.0,31.9848,32.0532,31.9848,32.0456,31300.0
2011-12-23 10:00:00,42.15,42.17,42.1,42.17,5700.0,32.038,32.0532,32.0,32.0532,5700.0
2011-12-23 10:10:00,42.14,42.17,42.1,42.13,62300.0,32.0304,32.0532,32.0,32.0228,62300.0
2011-12-23 10:20:00,42.1,42.17,42.09,42.17,12900.0,32.0,32.0532,31.9924,32.0532,12900.0
2011-12-23 10:30:00,42.16,42.17,42.11,42.16,5200.0,32.0456,32.0532,32.0076,32.0456,5200.0
2011-12-23 10:40:00,42.17,42.19,42.12,42.19,12300.0,32.0532,32.0684,32.0152,32.0684,12300.0
2011-12-23 10:50:00,42.15,42.15,42.11,42.15,2000.0,32.038,32.038,32.0076,32.038,2000.0
2011-12-23 11:00:00,42.15,42.18,42.15,42.15,40600.0,32.038,32.0608,32.038,32.038,40600.0
2011-12-23 11:10:00,42.17,42.21,42.16,42.21,3200.0,32.0532,32.0836,32.0456,32.0836,3200.0
2011-12-23 11:20:00,42.21,42.23,42.18,42.19,9500.0,32.0836,32.0988,32.0608,32.0684,9500.0
2011-12-23 11:30:00,42.18,42.24,42.18,42.22,3900.0,32.0608,32.1064,32.0608,32.0912,3900.0
2011-12-23 11:40:00,42.22,42.24,42.21,42.24,3000.0,32.0912,32.1064,32.0836,32.1064,3000.0
2011-12-23 11:50:00,42.24,42.26,42.2,42.2,6100.0,32.1064,32.1216,32.076,32.076,6100.0
2011-12-23 12:00:00,42.24,42.28,42.23,42.27,87600.0,32.1064,32.1368,32.0988,32.1292,87600.0
2011-12-23 12:10:00,42.27,42.3,42.25,42.25,28900.0,32.1292,32.152,32.114,32.114,28900.0
2011-12-23 12:20:00,42.26,42.29,42.25,42.26,1800.0,32.1216,32.1444,32.114,32.1216,1800.0
2011-12-23 12:30:00,42.29,42.32,42.26,42.31,8200.0,32.1444,32.1672,32.1216,32.1596,8200.0
2011-12-23 12:40:00,42.28,42.31,42.27,42.28,2300.0,32.1368,32.1596,32.1292,32.1368,2300.0
2011-12-23 12:50:00,42.29,42.32,42.28,42.32,5800.0,32.1444,32.1672,32.1368,32.1672,5800.0
2011-12-23 13:00:00,42.32,42.32,42.26,42.26,6300.0,32.1672,32.1672,32.1216,32.1216,6300.0
2011-12-23 13:10:00,42.26,42.31,42.26,42.28,59700.0,32.1216,32.1596,32.1216,32.1368,59700.0
2011-12-23 13:20:00,42.31,42.31,42.28,42.29,3000.0,32.1596,32.1596,32.1368,32.1444,3000.0
2011-12-23 13:30:00,42.3,42.3,42.26,42.29,23200.0,32.152,32.152,32.1216,32.1444,23200.0
2011-12-23 13:40:00,42.29,42.33,42.26,42.29,73800.0,32.1444,32.1748,32.1216,32.1444,73800.0
2011-12-23 13:50:00,42.29,42.3,42.27,42.28,13800.0,32.1444,32.152,32.1292,32.1368,13800.0
2011-12-23 14:00:00,42.27,42.29,42.26,42.26,2300.0,32.1292,32.1444,32.1216,32.1216,2300.0
2011-12-23 14:10:00,42.28,42.34,42.26,42.32,98400.0,32.1368,32.1824,32.1216,32.1672,98400.0
2011-12-23 14:20:00,42.28,42.3,42.28,42.29,11900.0,32.1368,32.152,32.1368,32.1444,11900.0
2011-12-23 14:30:00,42.28,42.28,42.26,42.27,4700.0,32.1368,32.1368,32.1216,32.1292,4700.0
2011-12-23 14:40:00,42.28,42.31,42.26,42.26,124300.0,32.1368,32.1596,32.1216,32.1216,124300.0
2011-12-23 14:50:00,42.26,42.31,42.26,42.26,2800.0,32.1216,32.1596,32.1216,32.1216,2800.0
2011-12-23 15:00:00,42.28,42.29,42.26,42.29,10200.0,32.1368,32.1444,32.1216,32.1444,10200.0
2011-12-23 15:10:00,42.29,42.29,42.24,42.24,4700.0,32.1444,32.1444,32.1064,32.1064,4700.0
2011-12-23 15:20:00,42.24,42.27,42.24,42.26,4100.0,32.1064,32.1292,32.1064,32.1216,4100.0
2011-12-23 15:30:00,42.26,42.29,42.26,42.27,6500.0,32.1216,32.1444,32.1216,32.1292,6500.0
2011-12-23 15:40:00,42.27,42.34,42.27,42.33,17300.0,32.1292,32.1824,32.1292,32.1748,17300.0
2011-12-23 15:50:00,42.32,42.39,42.31,42.38,12400.0,32.1672,32.2204,32.1596,32.2128,12400.0
2011-12-27 09:30:00,42.25,42.3,42.25,42.28,18000.0,32.114,32.152,32.114,32.1368,18000.0
2011-12-27 09:40:00,42.32,42.32,42.25,42.25,49500.0,32.1672,32.1672,32.114,32.114,49500.0
2011-12-27 09:50:00,42.34,42.34,42.3,42.3,500.0,32.1824,32.1824,32.152,32.152,500.0
2011-12-27 10:00:00,42.35,42.36,42.35,42.36,1000.0,32.19,32.1976,32.19,32.1976,1000.0
2011-12-27 10:10:00,42.34,42.34,42.34,42.34,100.0,32.1824,32.1824,32.1824,32.1824,100.0
2011-12-27 10:20:00,42.3,42.41,42.3,42.36,42500.0,32.152,32.2356,32.152,32.1976,42500.0
2011-12-27 10:30:00,42.4,42.41,42.29,42.35,18400.0,32.228,32.2356,32.1444,32.19,18400.0
2011-12-27 10:40:00,42.33,42.37,42.31,42.31,8200.0,32.1748,32.2052,32.1596,32.1596,8200.0
2011-12-27 10:50:00,42.31,42.31,42.31,42.31,100.0,32.1596,32.1596,32.1596,32.1596,100.0
2011-12-27 11:00:00,42.29,42.31,42.29,42.31,57300.0,32.1444,32.1596,32.1444,32.1596,57300.0
2011-12-27 11:10:00,42.28,42.32,42.27,42.29,5100.0,32.1368,32.1672,32.1292,32.1444,5100.0
2011-12-27 11:20:00,42.32,42.33,42.3,42.31,31700.0,32.1672,32.1748,32.152,32.1596,31700.0
2011-12-27 11:30:00,42.35,42.35,42.35,42.35,300.0,32.19,32.19,32.19,32.19,300.0
2011-12-27 11:40:00,42.32,42.33,42.32,42.33,71100.0,32.1672,32.1748,32.1672,32.1748,71100.0
2011-12-27 11:50:00,42.31,42.32,42.28,42.32,12000.0,32.1596,32.1672,32.1368,32.1672,12000.0
2011-12-27 12:00:00,42.37,42.38,42.34,42.38,14100.0,32.2052,32.2128,32.1824,32.2128,14100.0
2011-12-27 12:10:00,42.38,42.38,42.31,42.36,7900.0,32.2128,32.2128,32.1596,32.1976,7900.0
2011-12-27 12:20:00,42.36,42.36,42.34,42.36,7900.0,32.1976,32.1976,32.1824,32.1976,7900.0
2011-12-27 12:30:00,42.36,42.36,42.36,42.36,2300.0,32.1976,32.1976,32.1976,32.1976,2300.0
2011-12-27 12:40:00,42.36,42.38,42.33,42.37,1300.0,32.1976,32.2128,32.1748,32.2052,1300.0
2011-12-27 12:50:00,42.38,42.38,42.32,42.37,79200.0,32.2128,32.2128,32.1672,32.2052,79200.0
2011-12-27 13:00:00,42.36,42.36,42.33,42.36,600.0,32.1976,32.1976,32.1748,32.1976,600.0
2011-12-27 13:10:00,42.34,42.35,42.32,42.32,1300.0,32.1824,32.19,32.1672,32.1672,1300.0
2011-12-27 13:20:00,42.34,42.35,42.3,42.31,900.0,32.1824,32.19,32.152,32.1596,900.0
2011-12-27 13:30:00,42.35,42.36,42.31,42.32,1600.0,32.19,32.1976,32.1596,32.1672,1600.0
2011-12-27 13:40:00,42.34,42.36,42.3,42.35,74100.0,32.1824,32.1976,32.152,32.19,74100.0
2011-12-27 13:50:00,42.35,42.4,42.33,42.35,76700.0,32.19,32.228,32.1748,32.19,76700.0
2011-12-27 14:00:00,42.35,42.41,42.33,42.38,120800.0,32.19,32.2356,32.1748,32.2128,120800.0
2011-12-27 14:10:00,42.37,42.39,42.33,42.34,4200.0,32.2052,32.2204,32.1748,32.1824,4200.0
2011-12-27 14:20:00,42.35,42.4,42.34,42.36,78700.0,32.19,32.228,32.1824,32.1976,78700.0
2011-12-27 14:30:00,42.36,42.38,42.34,42.38,7200.0,32.1976,32.2128,32.1824,32.2128,7200.0
2011-12-27 14:40:00,42.39,42.39,42.33,42.39,55100.0,32.2204,32.2204,32.1748,32.2204,55100.0
2011-12-27 14:50:00,42.39,42.4,42.34,42.34,108400.0,32.2204,32.228,32.1824,32.1824,108400.0
2011-12-27 15:00:00,42.37,42.41,42.35,42.35,144100.0,32.2052,32.2356,32.19,32.19,144100.0
2011-12-27 15:10:00,42.35,42.35,42.33,42.33,5600.0,32.19,32.19,32.1748,32.1748,5600.0
2011-12-27 15:20:00,42.34,42.35,42.31,42.35,21500.0,32.1824,32.19,32.1596,32.19,21500.0
2011-12-27 15:30:00,42.35,42.38,42.32,42.34,381300.0,32.19,32.2128,32.1672,32.1824,381300.0
2011-12-27 15:40:00,42.34,42.35,42.3,42.31,22700.0,32.1824,32.19,32.152,32.1596,22700.0
2011-12-27 15:50:00,42.33,42.34,42.28,42.29,18000.0,32.1748,32.1824,32.1368,32.1444,18000.0
2011-12-28 09:30:00,42.15,42.26,42.14,42.15,20200.0,32.038,32.1216,32.0304,32.038,20200.0
2011-12-28 09:40:00,42.16,42.16,41.98,42.04,84600.0,32.0456,32.0456,31.9088,31.9544,84600.0
2011-12-28 09:50:00,42.05,42.05,41.93,41.96,84700.0,31.962,31.962,31.8708,31.8936,84700.0
2011-12-28 10:00:00,41.96,42.02,41.94,42.0,25800.0,31.8936,31.9392,31.8784,31.924,25800.0
2011-12-28 10:10:00,42.0,42.0,41.91,41.92,2100.0,31.924,31.924,31.8556,31.8632,2100.0
2011-12-28 10:20:00,41.92,41.92,41.82,41.82,4100.0,31.8632,31.8632,31.7872,31.7872,4100.0
2011-12-28 10:30:00,41.82,41.83,41.71,41.77,21600.0,31.7872,31.7948,31.7036,31.7492,21600.0
2011-12-28 10:40:00,41.77,41.83,41.77,41.78,8000.0,31.7492,31.7948,31.7492,31.7568,8000.0
2011-12-28 10:50:00,41.84,41.84,41.79,41.79,1500.0,31.8024,31.8024,31.7644,31.7644,1500.0
2011-12-28 11:00:00,41.76,41.83,41.76,41.83,21200.0,31.7416,31.7948,31.7416,31.7948,21200.0
2011-12-28 11:10:00,41.83,41.83,41.83,41.83,300.0,31.7948,31.7948,31.7948,31.7948,300.0
2011-12-28 11:20:00,41.8,41.8,41.8,41.8,2800.0,31.772,31.772,31.772,31.772,2800.0
2011-12-28 11:30:00,41.72,41.72,41.65,41.68,14100.0,31.7112,31.7112,31.658,31.6808,14100.0
2011-12-28 11:40:00,41.64,41.7,41.63,41.7,9600.0,31.6504,31.696,31.6428,31.696,9600.0
2011-12-28 11:50:00,41.67,41.71,41.67,41.68,1700.0,31.6732,31.7036,31.6732,31.6808,1700.0
2011-12-28 12:00:00,41.7,41.72,41.64,41.66,6000.0,31.696,31.7112,31.6504,31.6656,6000.0
2011-12-28 12:10:00,41.65,41.72,41.65,41.72,4900.0,31.658,31.7112,31.658,31.7112,4900.0
2011-12-28 12:20:00,41.72,41.73,41.7,41.72,10900.0,31.7112,31.7188,31.696,31.7112,10900.0
2011-12-28 12:30:00,41.72,41.75,41.72,41.74,3400.0,31.7112,31.734,31.7112,31.7264,3400.0
2011-12-28 12:40:00,41.74,41.74,41.73,41.73,53200.0,31.7264,31.7264,31.7188,31.7188,53200.0
2011-12-28 12:50:00,41.73,41.74,41.65,41.68,27200.0,31.7188,31.7264,31.658,31.6808,27200.0
2011-12-28 13:00:00,41.69,41.71,41.69,41.7,2200.0,31.6884,31.7036,31.6884,31.696,2200.0
2011-12-28 13:10:00,41.67,41.75,41.66,41.73,21000.0,31.6732,31.734,31.6656,31.7188,21000.0
2011-12-28 13:20:00,41.73,41.75,41.69,41.75,4700.0,31.7188,31.734,31.6884,31.734,4700.0
2011-12-28 13:30:00,41.75,41.8,41.74,41.79,29900.0,31.734,31.772,31.7264,31.7644,29900.0
2011-12-28 13:40:00,41.79,41.79,41.76,41.78,9500.0,31.7644,31.7644,31.7416,31.7568,9500.0
2011-12-28 13:50:00,41.78,41.8,41.77,41.79,44600.0,31.7568,31.772,31.7492,31.7644,44600.0
2011-12-28 14:00:00,41.79,41.79,41.76,41.76,22700.0,31.7644,31.7644,31.7416,31.7416,22700.0
2011-12-28 14:10:00,41.74,41.74,41.69,41.69,10400.0,31.7264,31.7264,31.6884,31.6884,10400.0
2011-12-28 14:20:00,41.69,41.73,41.69,41.73,5000.0,31.6884,31.7188,31.6884,31.7188,5000.0
2011-12-28 14:30:00,41.75,41.75,41.71,41.71,32200.0,31.734,31.734,31.7036,31.7036,32200.0
2011-12-28 14:40:00,41.7,41.71,41.69,41.69,38800.0,31.696,31.7036,31.6884,31.6884,38800.0
2011-12-28 14:50:00,41.69,41.71,41.69,41.71,3800.0,31.6884,31.7036,31.6884,31.7036,3800.0
2011-12-28 15:00:00,41.71,41.74,41.7,41.74,33900.0,31.7036,31.7264,31.696,31.7264,33900.0
2011-12-28 15:10:00,41.72,41.74,41.66,41.68,128200.0,31.7112,31.7264,31.6656,31.6808,128200.0
2011-12-28 15:20:00,41.68,41.73,41.64,41.64,87300.0,31.6808,31.7188,31.6504,31.6504,87300.0
2011-12-28 15:30:00,41.65,41.68,41.63,41.65,52200.0,31.658,31.6808,31.6428,31.658,52200.0
2011-12-28 15:40:00,41.65,41.73,41.65,41.72,58000.0,31.658,31.7188,31.658,31.7112,58000.0
2011-12-28 15:50:00,41.71,41.71,41.64,41.68,69300.0,31.7036,31.7036,31.6504,31.6808,69300.0
2011-12-29 09:30:00,41.84,41.84,41.77,41.78,23600.0,31.8024,31.8024,31.7492,31.7568,23600.0
2011-12-29 09:40:00,41.81,41.85,41.79,41.79,35500.0,31.7796,31.81,31.7644,31.7644,35500.0
2011-12-29 09:50:00,41.78,41.82,41.72,41.8,14200.0,31.7568,31.7872,31.7112,31.772,14200.0
2011-12-29 10:00:00,41.83,41.88,41.83,41.88,4400.0,31.7948,31.8328,31.7948,31.8328,4400.0
2011-12-29 10:10:00,41.88,41.88,41.84,41.84,3700.0,31.8328,31.8328,31.8024,31.8024,3700.0
2011-12-29 10:20:00,41.89,41.89,41.89,41.89,900.0,31.8404,31.8404,31.8404,31.8404,900.0
2011-12-29 10:30:00,41.92,41.95,41.91,41.95,11100.0,31.8632,31.886,31.8556,31.886,11100.0
2011-12-29 10:40:00,41.95,41.95,41.95,41.95,2000.0,31.886,31.886,31.886,31.886,2000.0
2011-12-29 10:50:00,41.95,41.98,41.93,41.93,3900.0,31.886,31.9088,31.8708,31.8708,3900.0
2011-12-29 11:00:00,41.97,41.97,41.86,41.87,11200.0,31.9012,31.9012,31.8176,31.8252,11200.0
2011-12-29 11:10:00,41.84,41.85,41.83,41.83,3100.0,31.8024,31.81,31.7948,31.7948,3100.0
2011-12-29 11:20:00,41.86,41.91,41.84,41.91,40000.0,31.8176,31.8556,31.8024,31.8556,40000.0
2011-12-29 11:30:00,41.92,42.01,41.92,41.97,19100.0,31.8632,31.9316,31.8632,31.9012,19100.0
2011-12-29 11:40:00,41.99,41.99,41.98,41.99,5400.0,31.9164,31.9164,31.9088,31.9164,5400.0
2011-12-29 11:50:00,41.99,42.04,41.99,42.04,2900.0,31.9164,31.9544,31.9164,31.9544,2900.0
2011-12-29 12:00:00,42.08,42.09,42.04,42.04,43700.0,31.9848,31.9924,31.9544,31.9544,43700.0
2011-12-29 12:10:00,42.06,42.06,42.03,42.03,173600.0,31.9696,31.9696,31.9468,31.9468,173600.0
2011-12-29 12:20:00,42.04,42.04,42.02,42.04,13400.0,31.9544,31.9544,31.9392,31.9544,13400.0
2011-12-29 12:30:00,42.04,42.04,42.0,42.01,4900.0,31.9544,31.9544,31.924,31.9316,4900.0
2011-12-29 12:40:00,42.02,42.02,42.02,42.02,100.0,31.9392,31.9392,31.9392,31.9392,100.0
2011-12-29 12:50:00,42.02,42.05,42.02,42.05,800.0,31.9392,31.962,31.9392,31.962,800.0
2011-12-29 13:00:00,42.05,42.08,42.04,42.08,59800.0,31.962,31.9848,31.9544,31.9848,59800.0
2011-12-29 13:10:00,42.08,42.08,41.99,42.03,9000.0,31.9848,31.9848,31.9164,31.9468,9000.0
2011-12-29 13:20:00,42.03,42.04,41.98,42.04,2000.0,31.9468,31.9544,31.9088,31.9544,2000.0
2011-12-29 13:30:00,42.04,42.04,42.04,42.04,0.0,31.9544,31.9544,31.9544,31.9544,0.0
2011-12-29 13:40:00,42.05,42.05,42.01,42.02,52800.0,31.962,31.962,31.9316,31.9392,52800.0
2011-12-29 13:50:00,42.03,42.05,42.03,42.05,1800.0,31.9468,31.962,31.9468,31.962,1800.0
2011-12-29 14:00:00,42.05,42.07,42.05,42.06,7600.0,31.962,31.9772,31.962,31.9696,7600.0
2011-12-29 14:10:00,42.05,42.05,42.04,42.05,2800.0,31.962,31.962,31.9544,31.962,2800.0
2011-12-29 14:20:00,42.05,42.07,42.05,42.07,1300.0,31.962,31.9772,31.962,31.9772,1300.0
2011-12-29 14:30:00,42.08,42.08,42.04,42.06,1800.0,31.9848,31.9848,31.9544,31.9696,1800.0
2011-12-29 14:40:00,42.07,42.08,42.06,42.08,20500.0,31.9772,31.9848,31.9696,31.9848,20500.0
2011-12-29 14:50:00,42.06,42.08,42.06,42.07,1400.0,31.9696,31.9848,31.9696,31.9772,1400.0
2011-12-29 15:00:00,42.08,42.08,42.06,42.07,10900.0,31.9848,31.9848,31.9696,31.9772,10900.0
2011-12-29 15:10:00,42.09,42.1,42.08,42.1,8900.0,31.9924,32.0,31.9848,32.0,8900.0
2011-12-29 15:20:00,42.13,42.13,42.12,42.13,2100.0,32.0228,32.0228,32.0152,32.0228,2100.0
2011-12-29 15:30:00,42.13,42.13,42.13,42.13,1200.0,32.0228,32.0228,32.0228,32.0228,1200.0
2011-12-29 15:40:00,42.15,42.24,42.15,42.17,123400.0,32.038,32.1064,32.038,32.0532,123400.0
2011-12-29 15:50:00,42.16,42.23,42.16,42.19,192600.0,32.0456,32.0988,32.0456,32.0684,192600.0
2011-12-30 09:30:00,42.09,42.21,42.09,42.21,6300.0,31.9924,32.0836,31.9924,32.0836,6300.0
2011-12-30 09:40:00,42.18,42.22,42.15,42.22,104000.0,32.0608,32.0912,32.038,32.0912,104000.0
2011-12-30 09:50:00,42.27,42.27,42.23,42.23,2200.0,32.1292,32.1292,32.0988,32.0988,2200.0
2011-12-30 10:00:00,42.26,42.29,42.26,42.29,11900.0,32.1216,32.1444,32.1216,32.1444,11900.0
2011-12-30 10:10:00,42.25,42.25,42.22,42.22,700.0,32.114,32.114,32.0912,32.0912,700.0
2011-12-30 10:20:00,42.23,42.23,42.19,42.19,8100.0,32.0988,32.0988,32.0684,32.0684,8100.0
2011-12-30 10:30:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2011-12-30 10:40:00,42.25,42.25,42.2,42.2,1500.0,32.114,32.114,32.076,32.076,1500.0
2011-12-30 10:50:00,42.28,42.3,42.23,42.23,1300.0,32.1368,32.152,32.0988,32.0988,1300.0
2011-12-30 11:00:00,42.24,42.24,42.24,42.24,100.0,32.1064,32.1064,32.1064,32.1064,100.0
2011-12-30 11:10:00,42.28,42.28,42.24,42.25,3200.0,32.1368,32.1368,32.1064,32.114,3200.0
2011-12-30 11:20:00,42.28,42.32,42.28,42.31,9900.0,32.1368,32.1672,32.1368,32.1596,9900.0
2011-12-30 11:30:00,42.34,42.35,42.32,42.34,1900.0,32.1824,32.19,32.1672,32.1824,1900.0
2011-12-30 11:40:00,42.35,42.35,42.33,42.33,7400.0,32.19,32.19,32.1748,32.1748,7400.0
2011-12-30 11:50:00,42.33,42.33,42.25,42.25,1600.0,32.1748,32.1748,32.114,32.114,1600.0
2011-12-30 12:00:00,42.28,42.28,42.26,42.28,1200.0,32.1368,32.1368,32.1216,32.1368,1200.0
2011-12-30 12:10:00,42.28,42.28,42.25,42.26,4700.0,32.1368,32.1368,32.114,32.1216,4700.0
2011-12-30 12:20:00,42.26,42.27,42.25,42.26,9400.0,32.1216,32.1292,32.114,32.1216,9400.0
2011-12-30 12:30:00,42.27,42.28,42.25,42.25,1800.0,32.1292,32.1368,32.114,32.114,1800.0
2011-12-30 12:40:00,42.28,42.31,42.26,42.31,267600.0,32.1368,32.1596,32.1216,32.1596,267600.0
2011-12-30 12:50:00,42.3,42.3,42.27,42.27,98100.0,32.152,32.152,32.1292,32.1292,98100.0
2011-12-30 13:00:00,42.26,42.27,42.26,42.27,600.0,32.1216,32.1292,32.1216,32.1292,600.0
2011-12-30 13:10:00,42.27,42.28,42.27,42.28,12200.0,32.1292,32.1368,32.1292,32.1368,12200.0
2011-12-30 13:20:00,42.26,42.27,42.26,42.26,4300.0,32.1216,32.1292,32.1216,32.1216,4300.0
2011-12-30 13:30:00,42.26,42.27,42.26,42.27,2400.0,32.1216,32.1292,32.1216,32.1292,2400.0
2011-12-30 13:40:00,42.27,42.28,42.27,42.28,6600.0,32.1292,32.1368,32.1292,32.1368,6600.0
2011-12-30 13:50:00,42.27,42.3,42.27,42.27,7500.0,32.1292,32.152,32.1292,32.1292,7500.0
2011-12-30 14:00:00,42.28,42.3,42.28,42.29,257200.0,32.1368,32.152,32.1368,32.1444,257200.0
2011-12-30 14:10:00,42.27,42.27,42.25,42.25,1600.0,32.1292,32.1292,32.114,32.114,1600.0
2011-12-30 14:20:00,42.23,42.23,42.16,42.22,403700.0,32.0988,32.0988,32.0456,32.0912,403700.0
2011-12-30 14:30:00,42.21,42.25,42.21,42.24,53400.0,32.0836,32.114,32.0836,32.1064,53400.0
2011-12-30 14:40:00,42.24,42.24,42.21,42.24,19700.0,32.1064,32.1064,32.0836,32.1064,19700.0
2011-12-30 14:50:00,42.24,42.24,42.21,42.22,10600.0,32.1064,32.1064,32.0836,32.0912,10600.0
2011-12-30 15:00:00,42.25,42.29,42.25,42.27,108500.0,32.114,32.1444,32.114,32.1292,108500.0
2011-12-30 15:10:00,42.25,42.28,42.22,42.28,17500.0,32.114,32.1368,32.0912,32.1368,17500.0
2011-12-30 15:20:00,42.28,42.32,42.26,42.27,41000.0,32.1368,32.1672,32.1216,32.1292,41000.0
2011-12-30 15:30:00,42.3,42.3,42.29,42.29,2100.0,32.152,32.152,32.1444,32.1444,2100.0
2011-12-30 15:40:00,42.27,42.31,42.26,42.29,43500.0,32.1292,32.1596,32.1216,32.1444,43500.0
2011-12-30 15:50:00,42.28,42.3,42.2,42.2,120500.0,32.1368,32.152,32.076,32.076,120500.0
2012-01-03 09:30:00,42.95,43.12,42.95,43.12,34000.0,32.6461,32.7753,32.6461,32.7753,34000.0
2012-01-03 09:40:00,43.15,43.15,43.08,43.1,6100.0,32.7981,32.7981,32.7449,32.7601,6100.0
2012-01-03 09:50:00,43.1,43.15,43.06,43.12,51100.0,32.7601,32.7981,32.7297,32.7753,51100.0
2012-01-03 10:00:00,43.12,43.22,43.07,43.22,20200.0,32.7753,32.8513,32.7373,32.8513,20200.0
2012-01-03 10:10:00,43.23,43.26,43.23,43.25,15100.0,32.8589,32.8817,32.8589,32.8741,15100.0
2012-01-03 10:20:00,43.3,43.3,43.21,43.23,21300.0,32.9121,32.9121,32.8437,32.8589,21300.0
2012-01-03 10:30:00,43.22,43.25,43.19,43.23,10900.0,32.8513,32.8741,32.8285,32.8589,10900.0
2012-01-03 10:40:00,43.18,43.24,43.18,43.2,1800.0,32.8209,32.8665,32.8209,32.8361,1800.0
2012-01-03 10:50:00,43.22,43.24,43.22,43.24,5200.0,32.8513,32.8665,32.8513,32.8665,5200.0
2012-01-03 11:00:00,43.25,43.28,43.25,43.28,4200.0,32.8741,32.8969,32.8741,32.8969,4200.0
2012-01-03 11:10:00,43.26,43.3,43.26,43.3,32500.0,32.8817,32.9121,32.8817,32.9121,32500.0
2012-01-03 11:20:00,43.28,43.29,43.22,43.29,3900.0,32.8969,32.9045,32.8513,32.9045,3900.0
2012-01-03 11:30:00,43.29,43.29,43.29,43.29,500.0,32.9045,32.9045,32.9045,32.9045,500.0
2012-01-03 11:40:00,43.21,43.21,43.21,43.21,600.0,32.8437,32.8437,32.8437,32.8437,600.0
2012-01-03 11:50:00,43.21,43.21,43.19,43.2,5600.0,32.8437,32.8437,32.8285,32.8361,5600.0
2012-01-03 12:00:00,43.16,43.2,43.16,43.18,5200.0,32.8057,32.8361,32.8057,32.8209,5200.0
2012-01-03 12:10:00,43.18,43.18,43.13,43.17,10900.0,32.8209,32.8209,32.7829,32.8133,10900.0
2012-01-03 12:20:00,43.18,43.19,43.14,43.19,13500.0,32.8209,32.8285,32.7905,32.8285,13500.0
2012-01-03 12:30:00,43.16,43.16,43.05,43.05,5300.0,32.8057,32.8057,32.7221,32.7221,5300.0
2012-01-03 12:40:00,43.09,43.09,43.05,43.05,2900.0,32.7525,32.7525,32.7221,32.7221,2900.0
2012-01-03 12:50:00,43.05,43.06,43.01,43.05,65000.0,32.7221,32.7297,32.6917,32.7221,65000.0
2012-01-03 13:00:00,43.06,43.06,43.02,43.02,6200.0,32.7297,32.7297,32.6993,32.6993,6200.0
2012-01-03 13:10:00,43.03,43.06,43.01,43.05,18300.0,32.7069,32.7297,32.6917,32.7221,18300.0
2012-01-03 13:20:00,43.06,43.06,42.99,43.0,98400.0,32.7297,32.7297,32.6765,32.6841,98400.0
2012-01-03 13:30:00,43.02,43.02,42.98,42.98,1600.0,32.6993,32.6993,32.6689,32.6689,1600.0
2012-01-03 13:40:00,43.0,43.02,43.0,43.02,3100.0,32.6841,32.6993,32.6841,32.6993,3100.0
2012-01-03 13:50:00,43.05,43.08,43.05,43.07,3900.0,32.7221,32.7449,32.7221,32.7373,3900.0
2012-01-03 14:00:00,43.08,43.08,43.08,43.08,300.0,32.7449,32.7449,32.7449,32.7449,300.0
2012-01-03 14:10:00,43.09,43.09,43.06,43.06,1800.0,32.7525,32.7525,32.7297,32.7297,1800.0
2012-01-03 14:20:00,43.07,43.07,43.06,43.07,10300.0,32.7373,32.7373,32.7297,32.7373,10300.0
2012-01-03 14:30:00,43.08,43.12,43.07,43.08,11600.0,32.7449,32.7753,32.7373,32.7449,11600.0
2012-01-03 14:40:00,43.09,43.12,43.08,43.12,6000.0,32.7525,32.7753,32.7449,32.7753,6000.0
2012-01-03 14:50:00,43.12,43.15,43.12,43.15,11700.0,32.7753,32.7981,32.7753,32.7981,11700.0
2012-01-03 15:00:00,43.14,43.15,43.11,43.12,13700.0,32.7905,32.7981,32.7677,32.7753,13700.0
2012-01-03 15:10:00,43.12,43.14,43.1,43.13,10600.0,32.7753,32.7905,32.7601,32.7829,10600.0
2012-01-03 15:20:00,43.14,43.14,43.05,43.07,3900.0,32.7905,32.7905,32.7221,32.7373,3900.0
2012-01-03 15:30:00,43.07,43.08,43.04,43.04,14700.0,32.7373,32.7449,32.7145,32.7145,14700.0
2012-01-03 15:40:00,43.04,43.13,43.04,43.1,26400.0,32.7145,32.7829,32.7145,32.7601,26400.0
2012-01-03 15:50:00,43.1,43.1,42.98,43.02,72300.0,32.7601,32.7601,32.6689,32.6993,72300.0
2012-01-04 09:30:00,42.94,42.94,42.75,42.79,23200.0,32.6385,32.6385,32.4941,32.5245,23200.0
2012-01-04 09:40:00,42.81,42.84,42.79,42.84,6400.0,32.5397,32.5625,32.5245,32.5625,6400.0
2012-01-04 09:50:00,42.84,42.95,42.84,42.93,40800.0,32.5625,32.6461,32.5625,32.6309,40800.0
2012-01-04 10:00:00,42.92,42.92,42.84,42.84,26700.0,32.6233,32.6233,32.5625,32.5625,26700.0
2012-01-04 10:10:00,42.84,42.84,42.71,42.74,16200.0,32.5625,32.5625,32.4637,32.4865,16200.0
2012-01-04 10:20:00,42.76,42.8,42.75,42.78,26700.0,32.5017,32.5321,32.4941,32.5169,26700.0
2012-01-04 10:30:00,42.76,42.77,42.66,42.66,4800.0,32.5017,32.5093,32.4257,32.4257,4800.0
2012-01-04 10:40:00,42.65,42.69,42.65,42.68,1000.0,32.4181,32.4485,32.4181,32.4409,1000.0
2012-01-04 10:50:00,42.72,42.75,42.72,42.72,900.0,32.4713,32.4941,32.4713,32.4713,900.0
2012-01-04 11:00:00,42.76,42.82,42.72,42.74,225400.0,32.5017,32.5473,32.4713,32.4865,225400.0
2012-01-04 11:10:00,42.73,42.81,42.73,42.81,21400.0,32.4789,32.5397,32.4789,32.5397,21400.0
2012-01-04 11:20:00,42.79,42.83,42.79,42.83,32100.0,32.5245,32.5549,32.5245,32.5549,32100.0
2012-01-04 11:30:00,42.81,42.85,42.81,42.85,400.0,32.5397,32.5701,32.5397,32.5701,400.0
2012-01-04 11:40:00,42.89,42.91,42.88,42.91,3400.0,32.6005,32.6157,32.5929,32.6157,3400.0
2012-01-04 11:50:00,42.88,42.91,42.87,42.91,4700.0,32.5929,32.6157,32.5853,32.6157,4700.0
2012-01-04 12:00:00,42.87,42.97,42.87,42.96,2500.0,32.5853,32.6613,32.5853,32.6537,2500.0
2012-01-04 12:10:00,42.94,42.99,42.94,42.99,19500.0,32.6385,32.6765,32.6385,32.6765,19500.0
2012-01-04 12:20:00,42.97,43.0,42.95,43.0,15400.0,32.6613,32.6841,32.6461,32.6841,15400.0
2012-01-04 12:30:00,43.01,43.01,42.94,42.94,4700.0,32.6917,32.6917,32.6385,32.6385,4700.0
2012-01-04 12:40:00,42.98,42.99,42.96,42.99,3000.0,32.6689,32.6765,32.6537,32.6765,3000.0
2012-01-04 12:50:00,42.95,43.02,42.95,42.99,15200.0,32.6461,32.6993,32.6461,32.6765,15200.0
2012-01-04 13:00:00,42.99,42.99,42.95,42.95,2800.0,32.6765,32.6765,32.6461,32.6461,2800.0
2012-01-04 13:10:00,42.95,42.97,42.93,42.93,4100.0,32.6461,32.6613,32.6309,32.6309,4100.0
2012-01-04 13:20:00,42.92,42.97,42.91,42.97,6000.0,32.6233,32.6613,32.6157,32.6613,6000.0
2012-01-04 13:30:00,42.93,43.0,42.93,43.0,1700.0,32.6309,32.6841,32.6309,32.6841,1700.0
2012-01-04 13:40:00,42.96,43.01,42.94,43.01,44300.0,32.6537,32.6917,32.6385,32.6917,44300.0
2012-01-04 13:50:00,42.98,42.98,42.97,42.97,27300.0,32.6689,32.6689,32.6613,32.6613,27300.0
2012-01-04 14:00:00,42.97,42.98,42.93,42.93,26800.0,32.6613,32.6689,32.6309,32.6309,26800.0
2012-01-04 14:10:00,42.96,42.98,42.94,42.96,1800.0,32.6537,32.6689,32.6385,32.6537,1800.0
2012-01-04 14:20:00,42.96,42.98,42.95,42.97,7600.0,32.6537,32.6689,32.6461,32.6613,7600.0
2012-01-04 14:30:00,42.96,42.98,42.94,42.97,4300.0,32.6537,32.6689,32.6385,32.6613,4300.0
2012-01-04 14:40:00,42.94,42.97,42.94,42.95,5100.0,32.6385,32.6613,32.6385,32.6461,5100.0
2012-01-04 14:50:00,42.96,42.98,42.95,42.95,8600.0,32.6537,32.6689,32.6461,32.6461,8600.0
2012-01-04 15:00:00,42.95,42.97,42.93,42.94,10200.0,32.6461,32.6613,32.6309,32.6385,10200.0
2012-01-04 15:10:00,42.96,42.98,42.94,42.94,4100.0,32.6537,32.6689,32.6385,32.6385,4100.0
2012-01-04 15:20:00,42.93,42.96,42.93,42.94,9200.0,32.6309,32.6537,32.6309,32.6385,9200.0
2012-01-04 15:30:00,42.94,42.98,42.94,42.98,28600.0,32.6385,32.6689,32.6385,32.6689,28600.0
2012-01-04 15:40:00,42.99,43.02,42.96,42.97,11000.0,32.6765,32.6993,32.6537,32.6613,11000.0
2012-01-04 15:50:00,42.98,43.02,42.95,42.98,10600.0,32.6689,32.6993,32.6461,32.6689,10600.0
2012-01-05 09:30:00,42.54,42.67,42.52,42.53,27200.0,32.3344,32.4333,32.3192,32.3268,27200.0
2012-01-05 09:40:00,42.52,42.52,42.38,42.38,11700.0,32.3192,32.3192,32.2128,32.2128,11700.0
2012-01-05 09:50:00,42.43,42.48,42.43,42.46,4500.0,32.2508,32.2888,32.2508,32.2736,4500.0
2012-01-05 10:00:00,42.45,42.45,42.33,42.42,5000.0,32.266,32.266,32.1748,32.2432,5000.0
2012-01-05 10:10:00,42.43,42.55,42.43,42.55,9900.0,32.2508,32.342,32.2508,32.342,9900.0
2012-01-05 10:20:00,42.54,42.56,42.54,42.56,8700.0,32.3344,32.3496,32.3344,32.3496,8700.0
2012-01-05 10:30:00,42.56,42.56,42.44,42.46,24300.0,32.3496,32.3496,32.2584,32.2736,24300.0
2012-01-05 10:40:00,42.47,42.5,42.47,42.49,27400.0,32.2812,32.304,32.2812,32.2964,27400.0
2012-01-05 10:50:00,42.43,42.44,42.43,42.44,4700.0,32.2508,32.2584,32.2508,32.2584,4700.0
2012-01-05 11:00:00,42.5,42.51,42.5,42.5,4800.0,32.304,32.3116,32.304,32.304,4800.0
2012-01-05 11:10:00,42.47,42.5,42.46,42.47,2000.0,32.2812,32.304,32.2736,32.2812,2000.0
2012-01-05 11:20:00,42.48,42.6,42.48,42.6,2900.0,32.2888,32.3801,32.2888,32.3801,2900.0
2012-01-05 11:30:00,42.6,42.61,42.6,42.61,1100.0,32.3801,32.3877,32.3801,32.3877,1100.0
2012-01-05 11:40:00,42.64,42.65,42.6,42.65,3200.0,32.4105,32.4181,32.3801,32.4181,3200.0
2012-01-05 11:50:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:00:00,42.63,42.63,42.63,42.63,600.0,32.4029,32.4029,32.4029,32.4029,600.0
2012-01-05 12:10:00,42.63,42.65,42.6,42.64,2200.0,32.4029,32.4181,32.3801,32.4105,2200.0
2012-01-05 12:20:00,42.63,42.64,42.63,42.64,300.0,32.4029,32.4105,32.4029,32.4105,300.0
2012-01-05 12:30:00,42.69,42.69,42.64,42.65,1000.0,32.4485,32.4485,32.4105,32.4181,1000.0
2012-01-05 12:40:00,42.65,42.65,42.65,42.65,0.0,32.4181,32.4181,32.4181,32.4181,0.0
2012-01-05 12:50:00,42.75,42.75,42.75,42.75,400.0,32.4941,32.4941,32.4941,32.4941,400.0
2012-01-05 13:00:00,42.77,42.77,42.77,42.77,100.0,32.5093,32.5093,32.5093,32.5093,100.0
2012-01-05 13:10:00,42.73,42.73,42.73,42.73,1600.0,32.4789,32.4789,32.4789,32.4789,1600.0
2012-01-05 13:20:00,42.78,42.83,42.75,42.83,15400.0,32.5169,32.5549,32.4941,32.5549,15400.0
2012-01-05 13:30:00,42.81,42.85,42.8,42.85,900.0,32.5397,32.5701,32.5321,32.5701,900.0
2012-01-05 13:40:00,42.85,42.89,42.84,42.88,15600.0,32.5701,32.6005,32.5625,32.5929,15600.0
2012-01-05 13:50:00,42.85,42.85,42.81,42.81,2800.0,32.5701,32.5701,32.5397,32.5397,2800.0
2012-01-05 14:00:00,42.81,42.83,42.81,42.83,400.0,32.5397,32.5549,32.5397,32.5549,400.0
2012-01-05 14:10:00,42.8,42.8,42.75,42.75,5500.0,32.5321,32.5321,32.4941,32.4941,5500.0
2012-01-05 14:20:00,42.78,42.79,42.78,42.78,21600.0,32.5169,32.5245,32.5169,32.5169,21600.0
2012-01-05 14:30:00,42.73,42.73,42.72,42.72,700.0,32.4789,32.4789,32.4713,32.4713,700.0
2012-01-05 14:40:00,42.76,42.77,42.75,42.77,400.0,32.5017,32.5093,32.4941,32.5093,400.0
2012-01-05 14:50:00,42.77,42.77,42.77,42.77,0.0,32.5093,32.5093,32.5093,32.5093,0.0
2012-01-05 15:00:00,42.75,42.82,42.75,42.82,2900.0,32.4941,32.5473,32.4941,32.5473,2900.0
2012-01-05 15:10:00,42.82,42.82,42.76,42.82,7400.0,32.5473,32.5473,32.5017,32.5473,7400.0
2012-01-05 15:20:00,42.82,42.83,42.81,42.82,7700.0,32.5473,32.5549,32.5397,32.5473,7700.0
2012-01-05 15:30:00,42.77,42.81,42.72,42.75,5300.0,32.5093,32.5397,32.4713,32.4941,5300.0
2012-01-05 15:40:00,42.78,42.86,42.78,42.84,13700.0,32.5169,32.5777,32.5169,32.5625,13700.0
2012-01-05 15:50:00,42.84,42.85,42.79,42.84,17500.0,32.5625,32.5701,32.5245,32.5625,17500.0
2012-01-06 09:30:00,42.78,42.78,42.61,42.61,13600.0,32.5169,32.5169,32.3877,32.3877,13600.0
2012-01-06 09:40:00,42.53,42.53,42.49,42.49,1300.0,32.3268,32.3268,32.2964,32.2964,1300.0
2012-01-06 09:50:00,42.43,42.43,42.36,42.4,2800.0,32.2508,32.2508,32.1976,32.228,2800.0
2012-01-06 10:00:00,42.41,42.43,42.4,42.42,2500.0,32.2356,32.2508,32.228,32.2432,2500.0
2012-01-06 10:10:00,42.43,42.5,42.42,42.44,8400.0,32.2508,32.304,32.2432,32.2584,8400.0
2012-01-06 10:20:00,42.44,42.48,42.41,42.41,11300.0,32.2584,32.2888,32.2356,32.2356,11300.0
2012-01-06 10:30:00,42.42,42.48,42.41,42.46,3200.0,32.2432,32.2888,32.2356,32.2736,3200.0
2012-01-06 10:40:00,42.45,42.45,42.44,42.44,1100.0,32.266,32.266,32.2584,32.2584,1100.0
2012-01-06 10:50:00,42.46,42.46,42.43,42.43,5100.0,32.2736,32.2736,32.2508,32.2508,5100.0
2012-01-06 11:00:00,42.5,42.56,42.5,42.56,500.0,32.304,32.3496,32.304,32.3496,500.0
2012-01-06 11:10:00,42.54,42.57,42.54,42.57,700.0,32.3344,32.3572,32.3344,32.3572,700.0
2012-01-06 11:20:00,42.54,42.54,42.54,42.54,200.0,32.3344,32.3344,32.3344,32.3344,200.0
2012-01-06 11:30:00,42.59,42.59,42.58,42.58,3700.0,32.3725,32.3725,32.3649,32.3649,3700.0
2012-01-06 11:40:00,42.58,42.6,42.56,42.57,23400.0,32.3649,32.3801,32.3496,32.3572,23400.0
2012-01-06 11:50:00,42.58,42.6,42.57,42.59,53500.0,32.3649,32.3801,32.3572,32.3725,53500.0
2012-01-06 12:00:00,42.59,42.6,42.55,42.56,79000.0,32.3725,32.3801,32.342,32.3496,79000.0
2012-01-06 12:10:00,42.53,42.57,42.53,42.56,1600.0,32.3268,32.3572,32.3268,32.3496,1600.0
2012-01-06 12:20:00,42.55,42.6,42.55,42.59,4000.0,32.342,32.3801,32.342,32.3725,4000.0
2012-01-06 12:30:00,42.59,42.59,42.56,42.56,900.0,32.3725,32.3725,32.3496,32.3496,900.0
2012-01-06 12:40:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 12:50:00,42.56,42.56,42.56,42.56,0.0,32.3496,32.3496,32.3496,32.3496,0.0
2012-01-06 13:00:00,42.5,42.5,42.5,42.5,100.0,32.304,32.304,32.304,32.304,100.0
2012-01-06 13:10:00,42.5,42.51,42.47,42.51,2800.0,32.304,32.3116,32.2812,32.3116,2800.0
2012-01-06 13:20:00,42.51,42.51,42.51,42.51,0.0,32.3116,32.3116,32.3116,32.3116,0.0
2012-01-06 13:30:00,42.42,42.53,42.42,42.49,16500.0,32.2432,32.3268,32.2432,32.2964,16500.0
2012-01-06 13:40:00,42.49,42.56,42.49,42.51,3700.0,32.2964,32.3496,32.2964,32.3116,3700.0
2012-01-06 13:50:00,42.55,42.59,42.55,42.57,7200.0,32.342,32.3725,32.342,32.3572,7200.0
2012-01-06 14:00:00,42.58,42.6,42.55,42.58,18000.0,32.3649,32.3801,32.342,32.3649,18000.0
2012-01-06 14:10:00,42.53,42.55,42.53,42.55,400.0,32.3268,32.342,32.3268,32.342,400.0
2012-01-06 14:20:00,42.58,42.59,42.55,42.58,46400.0,32.3649,32.3725,32.342,32.3649,46400.0
2012-01-06 14:30:00,42.55,42.59,42.55,42.58,21500.0,32.342,32.3725,32.342,32.3649,21500.0
2012-01-06 14:40:00,42.59,42.59,42.54,42.57,16900.0,32.3725,32.3725,32.3344,32.3572,16900.0
2012-01-06 14:50:00,42.57,42.57,42.52,42.54,35700.0,32.3572,32.3572,32.3192,32.3344,35700.0
2012-01-06 15:00:00,42.52,42.55,42.52,42.53,11600.0,32.3192,32.342,32.3192,32.3268,11600.0
2012-01-06 15:10:00,42.53,42.54,42.5,42.51,700.0,32.3268,32.3344,32.304,32.3116,700.0
2012-01-06 15:20:00,42.52,42.53,42.46,42.46,17200.0,32.3192,32.3268,32.2736,32.2736,17200.0
2012-01-06 15:30:00,42.46,42.5,42.45,42.47,36900.0,32.2736,32.304,32.266,32.2812,36900.0
2012-01-06 15:40:00,42.47,42.5,42.45,42.48,57800.0,32.2812,32.304,32.266,32.2888,57800.0
2012-01-06 15:50:00,42.46,42.47,42.39,42.44,95100.0,32.2736,32.2812,32.2204,32.2584,95100.0
2012-01-09 09:30:00,42.58,42.64,42.5,42.56,14200.0,32.3649,32.4105,32.304,32.3496,14200.0
2012-01-09 09:40:00,42.5,42.5,42.48,42.48,3900.0,32.304,32.304,32.2888,32.2888,3900.0
2012-01-09 09:50:00,42.52,42.52,42.45,42.46,3800.0,32.3192,32.3192,32.266,32.2736,3800.0
2012-01-09 10:00:00,42.48,42.49,42.43,42.49,3300.0,32.2888,32.2964,32.2508,32.2964,3300.0
2012-01-09 10:10:00,42.51,42.61,42.51,42.59,3100.0,32.3116,32.3877,32.3116,32.3725,3100.0
2012-01-09 10:20:00,42.59,42.61,42.56,42.58,1300.0,32.3725,32.3877,32.3496,32.3649,1300.0
2012-01-09 10:30:00,42.6,42.61,42.58,42.58,3400.0,32.3801,32.3877,32.3649,32.3649,3400.0
2012-01-09 10:40:00,42.55,42.55,42.47,42.5,40200.0,32.342,32.342,32.2812,32.304,40200.0
2012-01-09 10:50:00,42.49,42.5,42.47,42.47,6100.0,32.2964,32.304,32.2812,32.2812,6100.0
2012-01-09 11:00:00,42.48,42.48,42.44,42.45,15100.0,32.2888,32.2888,32.2584,32.266,15100.0
2012-01-09 11:10:00,42.41,42.41,42.37,42.37,2800.0,32.2356,32.2356,32.2052,32.2052,2800.0
2012-01-09 11:20:00,42.39,42.46,42.37,42.46,9100.0,32.2204,32.2736,32.2052,32.2736,9100.0
2012-01-09 11:30:00,42.45,42.51,42.43,42.51,60400.0,32.266,32.3116,32.2508,32.3116,60400.0
2012-01-09 11:40:00,42.51,42.55,42.47,42.53,9600.0,32.3116,32.342,32.2812,32.3268,9600.0
2012-01-09 11:50:00,42.53,42.56,42.52,42.53,6400.0,32.3268,32.3496,32.3192,32.3268,6400.0
2012-01-09 12:00:00,42.53,42.55,42.51,42.54,6900.0,32.3268,32.342,32.3116,32.3344,6900.0
2012-01-09 12:10:00,42.54,42.56,42.5,42.54,7200.0,32.3344,32.3496,32.304,32.3344,7200.0
2012-01-09 12:20:00,42.54,42.6,42.53,42.6,7000.0,32.3344,32.3801,32.3268,32.3801,7000.0
2012-01-09 12:30:00,42.61,42.62,42.54,42.6,10400.0,32.3877,32.3953,32.3344,32.3801,10400.0
2012-01-09 12:40:00,42.6,42.6,42.56,42.6,7200.0,32.3801,32.3801,32.3496,32.3801,7200.0
2012-01-09 12:50:00,42.6,42.6,42.58,42.6,6700.0,32.3801,32.3801,32.3649,32.3801,6700.0
2012-01-09 13:00:00,42.6,42.63,42.58,42.61,16100.0,32.3801,32.4029,32.3649,32.3877,16100.0
2012-01-09 13:10:00,42.61,42.62,42.55,42.6,21400.0,32.3877,32.3953,32.342,32.3801,21400.0
2012-01-09 13:20:00,42.6,42.61,42.54,42.57,26000.0,32.3801,32.3877,32.3344,32.3572,26000.0
2012-01-09 13:30:00,42.57,42.58,42.52,42.58,17700.0,32.3572,32.3649,32.3192,32.3649,17700.0
2012-01-09 13:40:00,42.58,42.6,42.51,42.58,54800.0,32.3649,32.3801,32.3116,32.3649,54800.0
2012-01-09 13:50:00,42.59,42.6,42.56,42.56,7800.0,32.3725,32.3801,32.3496,32.3496,7800.0
2012-01-09 14:00:00,42.56,42.61,42.56,42.61,8100.0,32.3496,32.3877,32.3496,32.3877,8100.0
2012-01-09 14:10:00,42.6,42.6,42.58,42.59,21300.0,32.3801,32.3801,32.3649,32.3725,21300.0
2012-01-09 14:20:00,42.57,42.59,42.57,42.57,21000.0,32.3572,32.3725,32.3572,32.3572,21000.0
2012-01-09 14:30:00,42.57,42.63,42.57,42.58,31400.0,32.3572,32.4029,32.3572,32.3649,31400.0
2012-01-09 14:40:00,42.59,42.59,42.55,42.55,70100.0,32.3725,32.3725,32.342,32.342,70100.0
2012-01-09 14:50:00,42.56,42.56,42.55,42.55,1800.0,32.3496,32.3496,32.342,32.342,1800.0
2012-01-09 15:00:00,42.56,42.59,42.56,42.57,3100.0,32.3496,32.3725,32.3496,32.3572,3100.0
2012-01-09 15:10:00,42.58,42.58,42.54,42.54,26100.0,32.3649,32.3649,32.3344,32.3344,26100.0
2012-01-09 15:20:00,42.55,42.57,42.55,42.57,300.0,32.342,32.3572,32.342,32.3572,300.0
2012-01-09 15:30:00,42.55,42.55,42.52,42.54,51500.0,32.342,32.342,32.3192,32.3344,51500.0
2012-01-09 15:40:00,42.56,42.62,42.56,42.61,20600.0,32.3496,32.3953,32.3496,32.3877,20600.0
2012-01-09 15:50:00,42.61,42.64,42.57,42.63,82200.0,32.3877,32.4105,32.3572,32.4029,82200.0
2012-01-10 09:30:00,43.25,43.27,43.18,43.21,11100.0,32.8741,32.8893,32.8209,32.8437,11100.0
2012-01-10 09:40:00,43.2,43.2,43.13,43.14,7400.0,32.8361,32.8361,32.7829,32.7905,7400.0
2012-01-10 09:50:00,43.15,43.22,43.13,43.19,11600.0,32.7981,32.8513,32.7829,32.8285,11600.0
2012-01-10 10:00:00,43.19,43.29,43.19,43.26,8800.0,32.8285,32.9045,32.8285,32.8817,8800.0
2012-01-10 10:10:00,43.24,43.26,43.23,43.24,9200.0,32.8665,32.8817,32.8589,32.8665,9200.0
2012-01-10 10:20:00,43.23,43.23,43.2,43.2,10200.0,32.8589,32.8589,32.8361,32.8361,10200.0
2012-01-10 10:30:00,43.2,43.25,43.16,43.23,8800.0,32.8361,32.8741,32.8057,32.8589,8800.0
2012-01-10 10:40:00,43.23,43.26,43.19,43.23,12200.0,32.8589,32.8817,32.8285,32.8589,12200.0
2012-01-10 10:50:00,43.23,43.23,43.16,43.2,20500.0,32.8589,32.8589,32.8057,32.8361,20500.0
2012-01-10 11:00:00,43.2,43.21,43.14,43.19,22100.0,32.8361,32.8437,32.7905,32.8285,22100.0
2012-01-10 11:10:00,43.19,43.25,43.18,43.22,41800.0,32.8285,32.8741,32.8209,32.8513,41800.0
2012-01-10 11:20:00,43.21,43.24,43.21,43.23,16600.0,32.8437,32.8665,32.8437,32.8589,16600.0
2012-01-10 11:30:00,43.22,43.23,43.16,43.16,15100.0,32.8513,32.8589,32.8057,32.8057,15100.0
2012-01-10 11:40:00,43.16,43.21,43.14,43.17,13900.0,32.8057,32.8437,32.7905,32.8133,13900.0
2012-01-10 11:50:00,43.17,43.23,43.17,43.19,10500.0,32.8133,32.8589,32.8133,32.8285,10500.0
2012-01-10 12:00:00,43.2,43.21,43.16,43.18,7200.0,32.8361,32.8437,32.8057,32.8209,7200.0
2012-01-10 12:10:00,43.18,43.2,43.17,43.17,5500.0,32.8209,32.8361,32.8133,32.8133,5500.0
2012-01-10 12:20:00,43.19,43.19,43.1,43.1,14400.0,32.8285,32.8285,32.7601,32.7601,14400.0
2012-01-10 12:30:00,43.1,43.11,43.09,43.1,7400.0,32.7601,32.7677,32.7525,32.7601,7400.0
2012-01-10 12:40:00,43.11,43.11,43.1,43.1,3600.0,32.7677,32.7677,32.7601,32.7601,3600.0
2012-01-10 12:50:00,43.1,43.13,43.1,43.13,9700.0,32.7601,32.7829,32.7601,32.7829,9700.0
2012-01-10 13:00:00,43.11,43.11,43.1,43.11,2500.0,32.7677,32.7677,32.7601,32.7677,2500.0
2012-01-10 13:10:00,43.1,43.12,43.1,43.12,1500.0,32.7601,32.7753,32.7601,32.7753,1500.0
2012-01-10 13:20:00,43.1,43.12,43.1,43.1,6100.0,32.7601,32.7753,32.7601,32.7601,6100.0
2012-01-10 13:30:00,43.1,43.14,43.1,43.14,3100.0,32.7601,32.7905,32.7601,32.7905,3100.0
2012-01-10 13:40:00,43.14,43.17,43.12,43.12,1100.0,32.7905,32.8133,32.7753,32.7753,1100.0
2012-01-10 13:50:00,43.11,43.14,43.11,43.14,2200.0,32.7677,32.7905,32.7677,32.7905,2200.0
2012-01-10 14:00:00,43.12,43.15,43.1,43.13,22100.0,32.7753,32.7981,32.7601,32.7829,22100.0
2012-01-10 14:10:00,43.13,43.15,43.12,43.15,30200.0,32.7829,32.7981,32.7753,32.7981,30200.0
2012-01-10 14:20:00,43.17,43.17,43.13,43.13,27800.0,32.8133,32.8133,32.7829,32.7829,27800.0
2012-01-10 14:30:00,43.13,43.16,43.12,43.16,26400.0,32.7829,32.8057,32.7753,32.8057,26400.0
2012-01-10 14:40:00,43.15,43.17,43.14,43.16,15600.0,32.7981,32.8133,32.7905,32.8057,15600.0
2012-01-10 14:50:00,43.17,43.17,43.13,43.16,21100.0,32.8133,32.8133,32.7829,32.8057,21100.0
2012-01-10 15:00:00,43.14,43.14,43.13,43.13,19900.0,32.7905,32.7905,32.7829,32.7829,19900.0
2012-01-10 15:10:00,43.11,43.15,43.11,43.12,87800.0,32.7677,32.7981,32.7677,32.7753,87800.0
2012-01-10 15:20:00,43.13,43.13,43.1,43.1,20000.0,32.7829,32.7829,32.7601,32.7601,20000.0
2012-01-10 15:30:00,43.1,43.1,43.05,43.05,24500.0,32.7601,32.7601,32.7221,32.7221,24500.0
2012-01-10 15:40:00,43.05,43.07,43.05,43.05,28500.0,32.7221,32.7373,32.7221,32.7221,28500.0
2012-01-10 15:50:00,43.05,43.07,43.04,43.05,70800.0,32.7221,32.7373,32.7145,32.7221,70800.0
2012-01-11 09:30:00,42.94,42.94,42.82,42.85,24700.0,32.6385,32.6385,32.5473,32.5701,24700.0
2012-01-11 09:40:00,42.85,42.97,42.85,42.93,3600.0,32.5701,32.6613,32.5701,32.6309,3600.0
2012-01-11 09:50:00,42.94,42.95,42.85,42.85,6600.0,32.6385,32.6461,32.5701,32.5701,6600.0
2012-01-11 10:00:00,42.79,42.81,42.78,42.81,600.0,32.5245,32.5397,32.5169,32.5397,600.0
2012-01-11 10:10:00,42.81,42.81,42.81,42.81,300.0,32.5397,32.5397,32.5397,32.5397,300.0
2012-01-11 10:20:00,42.82,42.9,42.82,42.9,3600.0,32.5473,32.6081,32.5473,32.6081,3600.0
2012-01-11 10:30:00,42.87,42.91,42.87,42.91,2400.0,32.5853,32.6157,32.5853,32.6157,2400.0
2012-01-11 10:40:00,42.96,42.96,42.91,42.93,1800.0,32.6537,32.6537,32.6157,32.6309,1800.0
2012-01-11 10:50:00,42.85,42.88,42.85,42.88,1300.0,32.5701,32.5929,32.5701,32.5929,1300.0
2012-01-11 11:00:00,42.86,42.88,42.84,42.88,7200.0,32.5777,32.5929,32.5625,32.5929,7200.0
2012-01-11 11:10:00,42.84,42.86,42.81,42.85,6300.0,32.5625,32.5777,32.5397,32.5701,6300.0
2012-01-11 11:20:00,42.86,42.86,42.79,42.79,6900.0,32.5777,32.5777,32.5245,32.5245,6900.0
2012-01-11 11:30:00,42.82,42.9,42.81,42.9,24000.0,32.5473,32.6081,32.5397,32.6081,24000.0
2012-01-11 11:40:00,42.9,42.92,42.9,42.92,400.0,32.6081,32.6233,32.6081,32.6233,400.0
2012-01-11 11:50:00,42.89,42.89,42.89,42.89,100.0,32.6005,32.6005,32.6005,32.6005,100.0
2012-01-11 12:00:00,42.91,42.95,42.87,42.95,58500.0,32.6157,32.6461,32.5853,32.6461,58500.0
2012-01-11 12:10:00,42.97,43.0,42.95,42.99,20900.0,32.6613,32.6841,32.6461,32.6765,20900.0
2012-01-11 12:20:00,42.98,42.99,42.98,42.99,4300.0,32.6689,32.6765,32.6689,32.6765,4300.0
2012-01-11 12:30:00,42.95,42.95,42.95,42.95,12100.0,32.6461,32.6461,32.6461,32.6461,12100.0
2012-01-11 12:40:00,42.97,42.97,42.97,42.97,100.0,32.6613,32.6613,32.6613,32.6613,100.0
2012-01-11 12:50:00,43.01,43.03,42.99,43.03,26700.0,32.6917,32.7069,32.6765,32.7069,26700.0
2012-01-11 13:00:00,43.03,43.05,43.0,43.01,16900.0,32.7069,32.7221,32.6841,32.6917,16900.0
2012-01-11 13:10:00,43.02,43.02,43.02,43.02,700.0,32.6993,32.6993,32.6993,32.6993,700.0
2012-01-11 13:20:00,43.02,43.03,43.02,43.03,900.0,32.6993,32.7069,32.6993,32.7069,900.0
2012-01-11 13:30:00,43.04,43.04,43.04,43.04,1900.0,32.7145,32.7145,32.7145,32.7145,1900.0
2012-01-11 13:40:00,43.1,43.12,43.08,43.12,30900.0,32.7601,32.7753,32.7449,32.7753,30900.0
2012-01-11 13:50:00,43.1,43.1,43.05,43.07,7500.0,32.7601,32.7601,32.7221,32.7373,7500.0
2012-01-11 14:00:00,43.03,43.03,43.03,43.03,200.0,32.7069,32.7069,32.7069,32.7069,200.0
2012-01-11 14:10:00,43.03,43.1,43.03,43.08,11100.0,32.7069,32.7601,32.7069,32.7449,11100.0
2012-01-11 14:20:00,43.08,43.08,43.08,43.08,2700.0,32.7449,32.7449,32.7449,32.7449,2700.0
2012-01-11 14:30:00,43.04,43.05,43.04,43.05,200.0,32.7145,32.7221,32.7145,32.7221,200.0
2012-01-11 14:40:00,43.05,43.1,43.04,43.04,13200.0,32.7221,32.7601,32.7145,32.7145,13200.0
2012-01-11 14:50:00,43.04,43.06,43.02,43.03,14500.0,32.7145,32.7297,32.6993,32.7069,14500.0
2012-01-11 15:00:00,43.03,43.08,43.03,43.08,1600.0,32.7069,32.7449,32.7069,32.7449,1600.0
2012-01-11 15:10:00,43.08,43.11,43.07,43.11,48600.0,32.7449,32.7677,32.7373,32.7677,48600.0
2012-01-11 15:20:00,43.11,43.17,43.11,43.17,22400.0,32.7677,32.8133,32.7677,32.8133,22400.0
2012-01-11 15:30:00,43.13,43.13,43.13,43.13,9300.0,32.7829,32.7829,32.7829,32.7829,9300.0
2012-01-11 15:40:00,43.18,43.21,43.13,43.15,12800.0,32.8209,32.8437,32.7829,32.7981,12800.0
2012-01-11 15:50:00,43.15,43.18,43.12,43.17,16400.0,32.7981,32.8209,32.7753,32.8133,16400.0
2012-01-12 09:30:00,43.21,43.31,43.19,43.19,72700.0,32.8437,32.9197,32.8285,32.8285,72700.0
2012-01-12 09:40:00,43.18,43.2,43.08,43.11,1700.0,32.8209,32.8361,32.7449,32.7677,1700.0
2012-01-12 09:50:00,43.12,43.18,43.12,43.16,33600.0,32.7753,32.8209,32.7753,32.8057,33600.0
2012-01-12 10:00:00,43.2,43.2,43.13,43.13,2800.0,32.8361,32.8361,32.7829,32.7829,2800.0
2012-01-12 10:10:00,43.08,43.08,42.96,42.96,5200.0,32.7449,32.7449,32.6537,32.6537,5200.0
2012-01-12 10:20:00,43.01,43.05,43.0,43.02,27800.0,32.6917,32.7221,32.6841,32.6993,27800.0
2012-01-12 10:30:00,43.02,43.03,42.96,42.98,14500.0,32.6993,32.7069,32.6537,32.6689,14500.0
2012-01-12 10:40:00,42.97,42.97,42.88,42.93,2300.0,32.6613,32.6613,32.5929,32.6309,2300.0
2012-01-12 10:50:00,42.94,43.0,42.94,42.95,9600.0,32.6385,32.6841,32.6385,32.6461,9600.0
2012-01-12 11:00:00,42.99,43.03,42.99,43.02,4500.0,32.6765,32.7069,32.6765,32.6993,4500.0
2012-01-12 11:10:00,43.03,43.06,43.02,43.06,2300.0,32.7069,32.7297,32.6993,32.7297,2300.0
2012-01-12 11:20:00,43.03,43.06,43.01,43.05,14200.0,32.7069,32.7297,32.6917,32.7221,14200.0
2012-01-12 11:30:00,43.07,43.11,43.03,43.11,18400.0,32.7373,32.7677,32.7069,32.7677,18400.0
2012-01-12 11:40:00,43.08,43.11,43.07,43.11,700.0,32.7449,32.7677,32.7373,32.7677,700.0
2012-01-12 11:50:00,43.12,43.13,43.07,43.07,10400.0,32.7753,32.7829,32.7373,32.7373,10400.0
2012-01-12 12:00:00,43.07,43.07,43.07,43.07,0.0,32.7373,32.7373,32.7373,32.7373,0.0
2012-01-12 12:10:00,43.08,43.11,43.07,43.11,4900.0,32.7449,32.7677,32.7373,32.7677,4900.0
2012-01-12 12:20:00,43.12,43.15,43.12,43.12,1200.0,32.7753,32.7981,32.7753,32.7753,1200.0
2012-01-12 12:30:00,43.15,43.15,43.14,43.14,600.0,32.7981,32.7981,32.7905,32.7905,600.0
2012-01-12 12:40:00,43.14,43.16,43.12,43.15,17600.0,32.7905,32.8057,32.7753,32.7981,17600.0
2012-01-12 12:50:00,43.16,43.16,43.16,43.16,100.0,32.8057,32.8057,32.8057,32.8057,100.0
2012-01-12 13:00:00,43.2,43.21,43.2,43.21,2100.0,32.8361,32.8437,32.8361,32.8437,2100.0
2012-01-12 13:10:00,43.18,43.18,43.18,43.18,100.0,32.8209,32.8209,32.8209,32.8209,100.0
2012-01-12 13:20:00,43.18,43.18,43.15,43.15,400.0,32.8209,32.8209,32.7981,32.7981,400.0
2012-01-12 13:30:00,43.15,43.17,43.09,43.09,1700.0,32.7981,32.8133,32.7525,32.7525,1700.0
2012-01-12 13:40:00,43.11,43.12,43.09,43.1,14800.0,32.7677,32.7753,32.7525,32.7601,14800.0
2012-01-12 13:50:00,43.12,43.15,43.11,43.13,32200.0,32.7753,32.7981,32.7677,32.7829,32200.0
2012-01-12 14:00:00,43.13,43.14,43.12,43.12,3600.0,32.7829,32.7905,32.7753,32.7753,3600.0
2012-01-12 14:10:00,43.08,43.12,43.07,43.12,4400.0,32.7449,32.7753,32.7373,32.7753,4400.0
2012-01-12 14:20:00,43.08,43.11,43.08,43.08,3700.0,32.7449,32.7677,32.7449,32.7449,3700.0
2012-01-12 14:30:00,43.11,43.15,43.1,43.15,3600.0,32.7677,32.7981,32.7601,32.7981,3600.0
2012-01-12 14:40:00,43.16,43.2,43.14,43.17,5700.0,32.8057,32.8361,32.7905,32.8133,5700.0
2012-01-12 14:50:00,43.14,43.17,43.14,43.17,4900.0,32.7905,32.8133,32.7905,32.8133,4900.0
2012-01-12 15:00:00,43.13,43.19,43.13,43.16,10400.0,32.7829,32.8285,32.7829,32.8057,10400.0
2012-01-12 15:10:00,43.15,43.2,43.14,43.16,7400.0,32.7981,32.8361,32.7905,32.8057,7400.0
2012-01-12 15:20:00,43.17,43.23,43.17,43.18,3200.0,32.8133,32.8589,32.8133,32.8209,3200.0
2012-01-12 15:30:00,43.17,43.19,43.16,43.18,7100.0,32.8133,32.8285,32.8057,32.8209,7100.0
2012-01-12 15:40:00,43.18,43.2,43.16,43.2,7100.0,32.8209,32.8361,32.8057,32.8361,7100.0
2012-01-12 15:50:00,43.22,43.22,43.17,43.17,22400.0,32.8513,32.8513,32.8133,32.8133,22400.0
2012-01-13 09:30:00,42.79,42.79,42.67,42.77,61700.0,32.5245,32.5245,32.4333,32.5093,61700.0
2012-01-13 09:40:00,42.76,42.79,42.69,42.78,9300.0,32.5017,32.5245,32.4485,32.5169,9300.0
2012-01-13 09:50:00,42.76,42.84,42.71,42.74,23800.0,32.5017,32.5625,32.4637,32.4865,23800.0
2012-01-13 10:00:00,42.75,42.75,42.63,42.65,1900.0,32.4941,32.4941,32.4029,32.4181,1900.0
2012-01-13 10:10:00,42.58,42.62,42.5,42.51,3800.0,32.3649,32.3953,32.304,32.3116,3800.0
2012-01-13 10:20:00,42.47,42.57,42.44,42.57,6300.0,32.2812,32.3572,32.2584,32.3572,6300.0
2012-01-13 10:30:00,42.57,42.57,42.52,42.54,3200.0,32.3572,32.3572,32.3192,32.3344,3200.0
2012-01-13 10:40:00,42.53,42.61,42.52,42.61,11800.0,32.3268,32.3877,32.3192,32.3877,11800.0
2012-01-13 10:50:00,42.59,42.67,42.58,42.67,2300.0,32.3725,32.4333,32.3649,32.4333,2300.0
2012-01-13 11:00:00,42.68,42.75,42.68,42.75,3700.0,32.4409,32.4941,32.4409,32.4941,3700.0
2012-01-13 11:10:00,42.74,42.75,42.7,42.73,1900.0,32.4865,32.4941,32.4561,32.4789,1900.0
2012-01-13 11:20:00,42.73,42.78,42.73,42.73,2800.0,32.4789,32.5169,32.4789,32.4789,2800.0
2012-01-13 11:30:00,42.73,42.8,42.73,42.79,2700.0,32.4789,32.5321,32.4789,32.5245,2700.0
2012-01-13 11:40:00,42.76,42.8,42.76,42.79,2300.0,32.5017,32.5321,32.5017,32.5245,2300.0
2012-01-13 11:50:00,42.8,42.85,42.77,42.77,2000.0,32.5321,32.5701,32.5093,32.5093,2000.0
2012-01-13 12:00:00,42.75,42.75,42.71,42.72,1700.0,32.4941,32.4941,32.4637,32.4713,1700.0
2012-01-13 12:10:00,42.71,42.73,42.7,42.71,9000.0,32.4637,32.4789,32.4561,32.4637,9000.0
2012-01-13 12:20:00,42.71,42.71,42.65,42.65,2200.0,32.4637,32.4637,32.4181,32.4181,2200.0
2012-01-13 12:30:00,42.65,42.66,42.63,42.65,1900.0,32.4181,32.4257,32.4029,32.4181,1900.0
2012-01-13 12:40:00,42.65,42.66,42.65,42.65,1900.0,32.4181,32.4257,32.4181,32.4181,1900.0
2012-01-13 12:50:00,42.65,42.71,42.65,42.7,3900.0,32.4181,32.4637,32.4181,32.4561,3900.0
2012-01-13 13:00:00,42.66,42.66,42.59,42.61,2900.0,32.4257,32.4257,32.3725,32.3877,2900.0
2012-01-13 13:10:00,42.6,42.63,42.57,42.63,4100.0,32.3801,32.4029,32.3572,32.4029,4100.0
2012-01-13 13:20:00,42.63,42.63,42.58,42.6,32100.0,32.4029,32.4029,32.3649,32.3801,32100.0
2012-01-13 13:30:00,42.6,42.62,42.59,42.61,6900.0,32.3801,32.3953,32.3725,32.3877,6900.0
2012-01-13 13:40:00,42.61,42.62,42.59,42.62,2200.0,32.3877,32.3953,32.3725,32.3953,2200.0
2012-01-13 13:50:00,42.64,42.69,42.64,42.69,1800.0,32.4105,32.4485,32.4105,32.4485,1800.0
2012-01-13 14:00:00,42.69,42.7,42.66,42.66,3400.0,32.4485,32.4561,32.4257,32.4257,3400.0
2012-01-13 14:10:00,42.67,42.71,42.67,42.67,7200.0,32.4333,32.4637,32.4333,32.4333,7200.0
2012-01-13 14:20:00,42.68,42.73,42.68,42.73,3300.0,32.4409,32.4789,32.4409,32.4789,3300.0
2012-01-13 14:30:00,42.73,42.74,42.72,42.72,6400.0,32.4789,32.4865,32.4713,32.4713,6400.0
2012-01-13 14:40:00,42.71,42.71,42.7,42.71,2000.0,32.4637,32.4637,32.4561,32.4637,2000.0
2012-01-13 14:50:00,42.7,42.74,42.7,42.74,2800.0,32.4561,32.4865,32.4561,32.4865,2800.0
2012-01-13 15:00:00,42.75,42.79,42.75,42.79,1800.0,32.4941,32.5245,32.4941,32.5245,1800.0
2012-01-13 15:10:00,42.81,42.87,42.81,42.87,11000.0,32.5397,32.5853,32.5397,32.5853,11000.0
2012-01-13 15:20:00,42.77,42.81,42.77,42.8,13600.0,32.5093,32.5397,32.5093,32.5321,13600.0
2012-01-13 15:30:00,42.8,42.83,42.79,42.82,83800.0,32.5321,32.5549,32.5245,32.5473,83800.0
2012-01-13 15:40:00,42.82,42.83,42.81,42.81,3500.0,32.5473,32.5549,32.5397,32.5397,3500.0
2012-01-13 15:50:00,42.81,42.83,42.77,42.83,5900.0,32.5397,32.5549,32.5093,32.5549,5900.0
2012-01-17 09:30:00,43.28,43.39,43.25,43.39,59600.0,32.8969,32.9805,32.8741,32.9805,59600.0
2012-01-17 09:40:00,43.38,43.45,43.36,43.45,21600.0,32.9729,33.0261,32.9577,33.0261,21600.0
2012-01-17 09:50:00,43.43,43.44,43.33,43.33,12200.0,33.0109,33.0185,32.9349,32.9349,12200.0
2012-01-17 10:00:00,43.33,43.33,43.26,43.32,12600.0,32.9349,32.9349,32.8817,32.9273,12600.0
2012-01-17 10:10:00,43.3,43.35,43.28,43.28,44000.0,32.9121,32.9501,32.8969,32.8969,44000.0
2012-01-17 10:20:00,43.28,43.4,43.28,43.37,33000.0,32.8969,32.9881,32.8969,32.9653,33000.0
2012-01-17 10:30:00,43.37,43.41,43.35,43.38,14600.0,32.9653,32.9957,32.9501,32.9729,14600.0
2012-01-17 10:40:00,43.35,43.37,43.33,43.34,42200.0,32.9501,32.9653,32.9349,32.9425,42200.0
2012-01-17 10:50:00,43.34,43.36,43.32,43.36,1800.0,32.9425,32.9577,32.9273,32.9577,1800.0
2012-01-17 11:00:00,43.37,43.4,43.36,43.38,5300.0,32.9653,32.9881,32.9577,32.9729,5300.0
2012-01-17 11:10:00,43.38,43.48,43.37,43.43,26400.0,32.9729,33.0489,32.9653,33.0109,26400.0
2012-01-17 11:20:00,43.44,43.44,43.41,43.44,1900.0,33.0185,33.0185,32.9957,33.0185,1900.0
2012-01-17 11:30:00,43.42,43.48,43.41,43.48,2300.0,33.0033,33.0489,32.9957,33.0489,2300.0
2012-01-17 11:40:00,43.48,43.49,43.41,43.46,6800.0,33.0489,33.0565,32.9957,33.0337,6800.0
2012-01-17 11:50:00,43.44,43.48,43.42,43.42,4200.0,33.0185,33.0489,33.0033,33.0033,4200.0
2012-01-17 12:00:00,43.42,43.44,43.4,43.44,7600.0,33.0033,33.0185,32.9881,33.0185,7600.0
2012-01-17 12:10:00,43.41,43.46,43.41,43.46,2700.0,32.9957,33.0337,32.9957,33.0337,2700.0
2012-01-17 12:20:00,43.46,43.47,43.43,43.44,3300.0,33.0337,33.0413,33.0109,33.0185,3300.0
2012-01-17 12:30:00,43.44,43.45,43.35,43.35,2400.0,33.0185,33.0261,32.9501,32.9501,2400.0
2012-01-17 12:40:00,43.37,43.39,43.36,43.39,2300.0,32.9653,32.9805,32.9577,32.9805,2300.0
2012-01-17 12:50:00,43.38,43.4,43.29,43.39,18800.0,32.9729,32.9881,32.9045,32.9805,18800.0
2012-01-17 13:00:00,43.42,43.42,43.39,43.39,3900.0,33.0033,33.0033,32.9805,32.9805,3900.0
2012-01-17 13:10:00,43.4,43.43,43.39,43.39,4200.0,32.9881,33.0109,32.9805,32.9805,4200.0
2012-01-17 13:20:00,43.39,43.43,43.37,43.37,1100.0,32.9805,33.0109,32.9653,32.9653,1100.0
2012-01-17 13:30:00,43.37,43.37,43.36,43.36,700.0,32.9653,32.9653,32.9577,32.9577,700.0
2012-01-17 13:40:00,43.36,43.39,43.35,43.36,2800.0,32.9577,32.9805,32.9501,32.9577,2800.0
2012-01-17 13:50:00,43.36,43.41,43.36,43.38,3100.0,32.9577,32.9957,32.9577,32.9729,3100.0
2012-01-17 14:00:00,43.37,43.39,43.36,43.36,14200.0,32.9653,32.9805,32.9577,32.9577,14200.0
2012-01-17 14:10:00,43.36,43.38,43.34,43.34,26400.0,32.9577,32.9729,32.9425,32.9425,26400.0
2012-01-17 14:20:00,43.34,43.38,43.33,43.33,9400.0,32.9425,32.9729,32.9349,32.9349,9400.0
2012-01-17 14:30:00,43.35,43.35,43.26,43.27,11200.0,32.9501,32.9501,32.8817,32.8893,11200.0
2012-01-17 14:40:00,43.26,43.27,43.25,43.25,7600.0,32.8817,32.8893,32.8741,32.8741,7600.0
2012-01-17 14:50:00,43.25,43.26,43.23,43.23,33300.0,32.8741,32.8817,32.8589,32.8589,33300.0
2012-01-17 15:00:00,43.25,43.27,43.2,43.2,15100.0,32.8741,32.8893,32.8361,32.8361,15100.0
2012-01-17 15:10:00,43.2,43.21,43.14,43.14,43000.0,32.8361,32.8437,32.7905,32.7905,43000.0
2012-01-17 15:20:00,43.14,43.2,43.14,43.2,11400.0,32.7905,32.8361,32.7905,32.8361,11400.0
2012-01-17 15:30:00,43.17,43.22,43.16,43.21,24300.0,32.8133,32.8513,32.8057,32.8437,24300.0
2012-01-17 15:40:00,43.21,43.24,43.21,43.21,45200.0,32.8437,32.8665,32.8437,32.8437,45200.0
2012-01-17 15:50:00,43.21,43.23,43.15,43.16,99600.0,32.8437,32.8589,32.7981,32.8057,99600.0
2012-01-18 09:30:00,43.27,43.35,43.26,43.32,19900.0,32.8893,32.9501,32.8817,32.9273,19900.0
2012-01-18 09:40:00,43.3,43.4,43.29,43.4,8400.0,32.9121,32.9881,32.9045,32.9881,8400.0
2012-01-18 09:50:00,43.4,43.52,43.4,43.47,2000.0,32.9881,33.0793,32.9881,33.0413,2000.0
2012-01-18 10:00:00,43.51,43.53,43.5,43.5,1100.0,33.0717,33.0869,33.0641,33.0641,1100.0
2012-01-18 10:10:00,43.55,43.58,43.51,43.56,53100.0,33.1021,33.1249,33.0717,33.1097,53100.0
2012-01-18 10:20:00,43.57,43.64,43.57,43.64,1300.0,33.1173,33.1706,33.1173,33.1706,1300.0
2012-01-18 10:30:00,43.64,43.67,43.61,43.65,3300.0,33.1706,33.1934,33.1477,33.1782,3300.0
2012-01-18 10:40:00,43.66,43.66,43.55,43.55,5100.0,33.1858,33.1858,33.1021,33.1021,5100.0
2012-01-18 10:50:00,43.55,43.61,43.55,43.59,1400.0,33.1021,33.1477,33.1021,33.1325,1400.0
2012-01-18 11:00:00,43.6,43.64,43.6,43.63,1000.0,33.1401,33.1706,33.1401,33.163,1000.0
2012-01-18 11:10:00,43.63,43.66,43.61,43.62,14600.0,33.163,33.1858,33.1477,33.1553,14600.0
2012-01-18 11:20:00,43.6,43.61,43.6,43.6,5000.0,33.1401,33.1477,33.1401,33.1401,5000.0
2012-01-18 11:30:00,43.6,43.66,43.56,43.57,21600.0,33.1401,33.1858,33.1097,33.1173,21600.0
2012-01-18 11:40:00,43.55,43.6,43.55,43.58,8500.0,33.1021,33.1401,33.1021,33.1249,8500.0
2012-01-18 11:50:00,43.57,43.61,43.57,43.61,13100.0,33.1173,33.1477,33.1173,33.1477,13100.0
2012-01-18 12:00:00,43.61,43.63,43.6,43.63,12500.0,33.1477,33.163,33.1401,33.163,12500.0
2012-01-18 12:10:00,43.6,43.67,43.6,43.65,3200.0,33.1401,33.1934,33.1401,33.1782,3200.0
2012-01-18 12:20:00,43.65,43.76,43.65,43.76,6300.0,33.1782,33.2618,33.1782,33.2618,6300.0
2012-01-18 12:30:00,43.75,43.76,43.72,43.74,3700.0,33.2542,33.2618,33.2314,33.2466,3700.0
2012-01-18 12:40:00,43.75,43.79,43.73,43.79,6700.0,33.2542,33.2846,33.239,33.2846,6700.0
2012-01-18 12:50:00,43.78,43.79,43.73,43.78,26500.0,33.277,33.2846,33.239,33.277,26500.0
2012-01-18 13:00:00,43.77,43.79,43.74,43.76,2000.0,33.2694,33.2846,33.2466,33.2618,2000.0
2012-01-18 13:10:00,43.75,43.77,43.71,43.75,2600.0,33.2542,33.2694,33.2238,33.2542,2600.0
2012-01-18 13:20:00,43.73,43.75,43.72,43.73,2000.0,33.239,33.2542,33.2314,33.239,2000.0
2012-01-18 13:30:00,43.75,43.78,43.75,43.78,400.0,33.2542,33.277,33.2542,33.277,400.0
2012-01-18 13:40:00,43.75,43.77,43.72,43.73,4000.0,33.2542,33.2694,33.2314,33.239,4000.0
2012-01-18 13:50:00,43.72,43.73,43.67,43.7,7400.0,33.2314,33.239,33.1934,33.2162,7400.0
2012-01-18 14:00:00,43.66,43.73,43.66,43.73,1100.0,33.1858,33.239,33.1858,33.239,1100.0
2012-01-18 14:10:00,43.74,43.76,43.73,43.74,15600.0,33.2466,33.2618,33.239,33.2466,15600.0
2012-01-18 14:20:00,43.75,43.77,43.72,43.77,13400.0,33.2542,33.2694,33.2314,33.2694,13400.0
2012-01-18 14:30:00,43.75,43.78,43.73,43.76,2600.0,33.2542,33.277,33.239,33.2618,2600.0
2012-01-18 14:40:00,43.72,43.77,43.72,43.75,900.0,33.2314,33.2694,33.2314,33.2542,900.0
2012-01-18 14:50:00,43.75,43.75,43.73,43.73,6100.0,33.2542,33.2542,33.239,33.239,6100.0
2012-01-18 15:00:00,43.75,43.78,43.74,43.76,1000.0,33.2542,33.277,33.2466,33.2618,1000.0
2012-01-18 15:10:00,43.76,43.86,43.74,43.78,18700.0,33.2618,33.3378,33.2466,33.277,18700.0
2012-01-18 15:20:00,43.8,43.89,43.79,43.89,45500.0,33.2922,33.3606,33.2846,33.3606,45500.0
2012-01-18 15:30:00,43.83,43.84,43.8,43.81,8800.0,33.315,33.3226,33.2922,33.2998,8800.0
2012-01-18 15:40:00,43.82,43.85,43.79,43.82,42600.0,33.3074,33.3302,33.2846,33.3074,42600.0
2012-01-18 15:50:00,43.84,43.87,43.83,43.86,4600.0,33.3226,33.3454,33.315,33.3378,4600.0
2012-01-19 09:30:00,44.14,44.14,44.02,44.05,16500.0,33.5506,33.5506,33.4594,33.4822,16500.0
2012-01-19 09:40:00,44.06,44.07,44.05,44.07,4400.0,33.4898,33.4974,33.4822,33.4974,4400.0
2012-01-19 09:50:00,44.03,44.14,44.03,44.14,8800.0,33.467,33.5506,33.467,33.5506,8800.0
2012-01-19 10:00:00,44.11,44.12,44.0,44.01,14800.0,33.5278,33.5354,33.4442,33.4518,14800.0
2012-01-19 10:10:00,44.01,44.06,44.0,44.06,1000.0,33.4518,33.4898,33.4442,33.4898,1000.0
2012-01-19 10:20:00,44.05,44.09,44.04,44.04,10300.0,33.4822,33.5126,33.4746,33.4746,10300.0
2012-01-19 10:30:00,44.07,44.1,44.05,44.07,2800.0,33.4974,33.5202,33.4822,33.4974,2800.0
2012-01-19 10:40:00,44.12,44.18,44.07,44.14,15100.0,33.5354,33.581,33.4974,33.5506,15100.0
2012-01-19 10:50:00,44.16,44.2,44.16,44.16,2200.0,33.5658,33.5962,33.5658,33.5658,2200.0
2012-01-19 11:00:00,44.17,44.17,44.14,44.16,7000.0,33.5734,33.5734,33.5506,33.5658,7000.0
2012-01-19 11:10:00,44.16,44.19,44.16,44.18,4500.0,33.5658,33.5886,33.5658,33.581,4500.0
2012-01-19 11:20:00,44.19,44.24,44.17,44.24,16800.0,33.5886,33.6266,33.5734,33.6266,16800.0
2012-01-19 11:30:00,44.24,44.25,44.23,44.25,8400.0,33.6266,33.6342,33.619,33.6342,8400.0
2012-01-19 11:40:00,44.24,44.27,44.24,44.26,4700.0,33.6266,33.6494,33.6266,33.6418,4700.0
2012-01-19 11:50:00,44.27,44.29,44.26,44.29,5500.0,33.6494,33.6646,33.6418,33.6646,5500.0
2012-01-19 12:00:00,44.3,44.3,44.28,44.28,4000.0,33.6722,33.6722,33.657,33.657,4000.0
2012-01-19 12:10:00,44.27,44.29,44.26,44.26,3200.0,33.6494,33.6646,33.6418,33.6418,3200.0
2012-01-19 12:20:00,44.25,44.25,44.19,44.19,6300.0,33.6342,33.6342,33.5886,33.5886,6300.0
2012-01-19 12:30:00,44.2,44.2,44.19,44.19,800.0,33.5962,33.5962,33.5886,33.5886,800.0
2012-01-19 12:40:00,44.19,44.21,44.16,44.21,28900.0,33.5886,33.6038,33.5658,33.6038,28900.0
2012-01-19 12:50:00,44.18,44.18,44.18,44.18,200.0,33.581,33.581,33.581,33.581,200.0
2012-01-19 13:00:00,44.21,44.26,44.21,44.26,10700.0,33.6038,33.6418,33.6038,33.6418,10700.0
2012-01-19 13:10:00,44.27,44.27,44.26,44.26,12700.0,33.6494,33.6494,33.6418,33.6418,12700.0
2012-01-19 13:20:00,44.25,44.28,44.24,44.28,1200.0,33.6342,33.657,33.6266,33.657,1200.0
2012-01-19 13:30:00,44.28,44.28,44.27,44.27,3300.0,33.657,33.657,33.6494,33.6494,3300.0
2012-01-19 13:40:00,44.25,44.28,44.25,44.26,8100.0,33.6342,33.657,33.6342,33.6418,8100.0
2012-01-19 13:50:00,44.27,44.27,44.25,44.25,1500.0,33.6494,33.6494,33.6342,33.6342,1500.0
2012-01-19 14:00:00,44.24,44.29,44.24,44.29,1500.0,33.6266,33.6646,33.6266,33.6646,1500.0
2012-01-19 14:10:00,44.29,44.3,44.27,44.27,16200.0,33.6646,33.6722,33.6494,33.6494,16200.0
2012-01-19 14:20:00,44.27,44.27,44.23,44.24,11800.0,33.6494,33.6494,33.619,33.6266,11800.0
2012-01-19 14:30:00,44.24,44.24,44.24,44.24,100.0,33.6266,33.6266,33.6266,33.6266,100.0
2012-01-19 14:40:00,44.18,44.2,44.15,44.15,3400.0,33.581,33.5962,33.5582,33.5582,3400.0
2012-01-19 14:50:00,44.15,44.17,44.15,44.15,700.0,33.5582,33.5734,33.5582,33.5582,700.0
2012-01-19 15:00:00,44.15,44.21,44.15,44.19,8000.0,33.5582,33.6038,33.5582,33.5886,8000.0
2012-01-19 15:10:00,44.2,44.21,44.18,44.2,11300.0,33.5962,33.6038,33.581,33.5962,11300.0
2012-01-19 15:20:00,44.2,44.22,44.19,44.2,30500.0,33.5962,33.6114,33.5886,33.5962,30500.0
2012-01-19 15:30:00,44.2,44.27,44.2,44.2,10500.0,33.5962,33.6494,33.5962,33.5962,10500.0
2012-01-19 15:40:00,44.19,44.22,44.19,44.22,1800.0,33.5886,33.6114,33.5886,33.6114,1800.0
2012-01-19 15:50:00,44.19,44.23,44.16,44.23,13400.0,33.5886,33.619,33.5658,33.619,13400.0
2012-01-20 09:30:00,44.12,44.15,44.12,44.14,6000.0,33.5354,33.5582,33.5354,33.5506,6000.0
2012-01-20 09:40:00,44.13,44.13,44.13,44.13,1400.0,33.543,33.543,33.543,33.543,1400.0
2012-01-20 09:50:00,44.24,44.24,44.19,44.2,7500.0,33.6266,33.6266,33.5886,33.5962,7500.0
2012-01-20 10:00:00,44.15,44.18,44.1,44.1,4400.0,33.5582,33.581,33.5202,33.5202,4400.0
2012-01-20 10:10:00,44.15,44.18,44.14,44.14,5100.0,33.5582,33.581,33.5506,33.5506,5100.0
2012-01-20 10:20:00,44.16,44.16,44.15,44.16,6100.0,33.5658,33.5658,33.5582,33.5658,6100.0
2012-01-20 10:30:00,44.21,44.21,44.18,44.18,8100.0,33.6038,33.6038,33.581,33.581,8100.0
2012-01-20 10:40:00,44.2,44.2,44.17,44.17,800.0,33.5962,33.5962,33.5734,33.5734,800.0
2012-01-20 10:50:00,44.16,44.19,44.15,44.17,4500.0,33.5658,33.5886,33.5582,33.5734,4500.0
2012-01-20 11:00:00,44.18,44.18,44.14,44.15,800.0,33.581,33.581,33.5506,33.5582,800.0
2012-01-20 11:10:00,44.15,44.18,44.15,44.18,900.0,33.5582,33.581,33.5582,33.581,900.0
2012-01-20 11:20:00,44.18,44.18,44.12,44.18,13600.0,33.581,33.581,33.5354,33.581,13600.0
2012-01-20 11:30:00,44.18,44.18,44.15,44.15,900.0,33.581,33.581,33.5582,33.5582,900.0
2012-01-20 11:40:00,44.17,44.18,44.12,44.15,9200.0,33.5734,33.581,33.5354,33.5582,9200.0
2012-01-20 11:50:00,44.19,44.2,44.13,44.17,13300.0,33.5886,33.5962,33.543,33.5734,13300.0
2012-01-20 12:00:00,44.19,44.21,44.19,44.2,1900.0,33.5886,33.6038,33.5886,33.5962,1900.0
2012-01-20 12:10:00,44.2,44.21,44.18,44.18,11700.0,33.5962,33.6038,33.581,33.581,11700.0
2012-01-20 12:20:00,44.21,44.23,44.18,44.2,7300.0,33.6038,33.619,33.581,33.5962,7300.0
2012-01-20 12:30:00,44.2,44.2,44.17,44.2,5500.0,33.5962,33.5962,33.5734,33.5962,5500.0
2012-01-20 12:40:00,44.2,44.21,44.2,44.2,1800.0,33.5962,33.6038,33.5962,33.5962,1800.0
2012-01-20 12:50:00,44.2,44.2,44.17,44.2,4100.0,33.5962,33.5962,33.5734,33.5962,4100.0
2012-01-20 13:00:00,44.18,44.23,44.17,44.2,2200.0,33.581,33.619,33.5734,33.5962,2200.0
2012-01-20 13:10:00,44.22,44.23,44.19,44.21,1100.0,33.6114,33.619,33.5886,33.6038,1100.0
2012-01-20 13:20:00,44.21,44.27,44.21,44.27,6800.0,33.6038,33.6494,33.6038,33.6494,6800.0
2012-01-20 13:30:00,44.27,44.27,44.21,44.27,3900.0,33.6494,33.6494,33.6038,33.6494,3900.0
2012-01-20 13:40:00,44.26,44.27,44.24,44.25,13700.0,33.6418,33.6494,33.6266,33.6342,13700.0
2012-01-20 13:50:00,44.24,44.27,44.21,44.25,9000.0,33.6266,33.6494,33.6038,33.6342,9000.0
2012-01-20 14:00:00,44.25,44.25,44.23,44.25,5800.0,33.6342,33.6342,33.619,33.6342,5800.0
2012-01-20 14:10:00,44.25,44.26,44.17,44.22,18900.0,33.6342,33.6418,33.5734,33.6114,18900.0
2012-01-20 14:20:00,44.22,44.23,44.19,44.23,40000.0,33.6114,33.619,33.5886,33.619,40000.0
2012-01-20 14:30:00,44.23,44.23,44.19,44.2,1600.0,33.619,33.619,33.5886,33.5962,1600.0
2012-01-20 14:40:00,44.19,44.2,44.18,44.19,2600.0,33.5886,33.5962,33.581,33.5886,2600.0
2012-01-20 14:50:00,44.2,44.22,44.17,44.22,6300.0,33.5962,33.6114,33.5734,33.6114,6300.0
2012-01-20 15:00:00,44.2,44.24,44.2,44.24,7600.0,33.5962,33.6266,33.5962,33.6266,7600.0
2012-01-20 15:10:00,44.25,44.29,44.23,44.25,18500.0,33.6342,33.6646,33.619,33.6342,18500.0
2012-01-20 15:20:00,44.26,44.27,44.22,44.26,29200.0,33.6418,33.6494,33.6114,33.6418,29200.0
2012-01-20 15:30:00,44.21,44.21,44.21,44.21,400.0,33.6038,33.6038,33.6038,33.6038,400.0
2012-01-20 15:40:00,44.24,44.27,44.24,44.27,700.0,33.6266,33.6494,33.6266,33.6494,700.0
2012-01-20 15:50:00,44.27,44.34,44.26,44.34,5900.0,33.6494,33.7026,33.6418,33.7026,5900.0
2012-01-23 09:30:00,44.38,44.38,44.37,44.37,3500.0,33.733,33.733,33.7254,33.7254,3500.0
2012-01-23 09:40:00,44.45,44.54,44.45,44.54,800.0,33.7862,33.8546,33.7862,33.8546,800.0
2012-01-23 09:50:00,44.56,44.59,44.56,44.59,3900.0,33.8698,33.8926,33.8698,33.8926,3900.0
2012-01-23 10:00:00,44.61,44.63,44.61,44.62,2800.0,33.9078,33.923,33.9078,33.9154,2800.0
2012-01-23 10:10:00,44.61,44.66,44.6,44.66,13700.0,33.9078,33.9458,33.9002,33.9458,13700.0
2012-01-23 10:20:00,44.62,44.62,44.56,44.57,7100.0,33.9154,33.9154,33.8698,33.8774,7100.0
2012-01-23 10:30:00,44.6,44.61,44.55,44.61,13000.0,33.9002,33.9078,33.8622,33.9078,13000.0
2012-01-23 10:40:00,44.62,44.62,44.54,44.6,8100.0,33.9154,33.9154,33.8546,33.9002,8100.0
2012-01-23 10:50:00,44.6,44.6,44.53,44.56,5300.0,33.9002,33.9002,33.847,33.8698,5300.0
2012-01-23 11:00:00,44.57,44.6,44.52,44.53,7600.0,33.8774,33.9002,33.8394,33.847,7600.0
2012-01-23 11:10:00,44.51,44.54,44.49,44.53,2900.0,33.8318,33.8546,33.8166,33.847,2900.0
2012-01-23 11:20:00,44.52,44.56,44.52,44.56,1200.0,33.8394,33.8698,33.8394,33.8698,1200.0
2012-01-23 11:30:00,44.55,44.58,44.46,44.48,7600.0,33.8622,33.885,33.7938,33.809,7600.0
2012-01-23 11:40:00,44.48,44.48,44.36,44.43,14800.0,33.809,33.809,33.7178,33.771,14800.0
2012-01-23 11:50:00,44.44,44.44,44.42,44.43,1700.0,33.7786,33.7786,33.7634,33.771,1700.0
2012-01-23 12:00:00,44.42,44.42,44.28,44.28,17300.0,33.7634,33.7634,33.657,33.657,17300.0
2012-01-23 12:10:00,44.32,44.33,44.29,44.31,7700.0,33.6874,33.695,33.6646,33.6798,7700.0
2012-01-23 12:20:00,44.31,44.36,44.3,44.36,1700.0,33.6798,33.7178,33.6722,33.7178,1700.0
2012-01-23 12:30:00,44.35,44.36,44.33,44.36,2300.0,33.7102,33.7178,33.695,33.7178,2300.0
2012-01-23 12:40:00,44.38,44.39,44.32,44.36,3000.0,33.733,33.7406,33.6874,33.7178,3000.0
2012-01-23 12:50:00,44.35,44.35,44.31,44.33,2100.0,33.7102,33.7102,33.6798,33.695,2100.0
2012-01-23 13:00:00,44.35,44.38,44.35,44.38,600.0,33.7102,33.733,33.7102,33.733,600.0
2012-01-23 13:10:00,44.39,44.42,44.36,44.38,33600.0,33.7406,33.7634,33.7178,33.733,33600.0
2012-01-23 13:20:00,44.41,44.42,44.41,44.42,200.0,33.7558,33.7634,33.7558,33.7634,200.0
2012-01-23 13:30:00,44.42,44.46,44.4,44.44,2900.0,33.7634,33.7938,33.7482,33.7786,2900.0
2012-01-23 13:40:00,44.44,44.44,44.41,44.41,300.0,33.7786,33.7786,33.7558,33.7558,300.0
2012-01-23 13:50:00,44.45,44.49,44.39,44.45,37300.0,33.7862,33.8166,33.7406,33.7862,37300.0
2012-01-23 14:00:00,44.45,44.46,44.42,44.46,4900.0,33.7862,33.7938,33.7634,33.7938,4900.0
2012-01-23 14:10:00,44.46,44.46,44.41,44.41,11900.0,33.7938,33.7938,33.7558,33.7558,11900.0
2012-01-23 14:20:00,44.43,44.44,44.41,44.43,9200.0,33.771,33.7786,33.7558,33.771,9200.0
2012-01-23 14:30:00,44.44,44.47,44.42,44.42,8900.0,33.7786,33.8014,33.7634,33.7634,8900.0
2012-01-23 14:40:00,44.43,44.43,44.35,44.37,2800.0,33.771,33.771,33.7102,33.7254,2800.0
2012-01-23 14:50:00,44.37,44.44,44.34,44.44,7600.0,33.7254,33.7786,33.7026,33.7786,7600.0
2012-01-23 15:00:00,44.44,44.47,44.4,44.46,33300.0,33.7786,33.8014,33.7482,33.7938,33300.0
2012-01-23 15:10:00,44.45,44.51,44.44,44.49,6300.0,33.7862,33.8318,33.7786,33.8166,6300.0
2012-01-23 15:20:00,44.49,44.51,44.46,44.5,39400.0,33.8166,33.8318,33.7938,33.8242,39400.0
2012-01-23 15:30:00,44.51,44.51,44.46,44.46,13000.0,33.8318,33.8318,33.7938,33.7938,13000.0
2012-01-23 15:40:00,44.46,44.54,44.46,44.53,16600.0,33.7938,33.8546,33.7938,33.847,16600.0
2012-01-23 15:50:00,44.53,44.54,44.49,44.5,16800.0,33.847,33.8546,33.8166,33.8242,16800.0
2012-01-24 09:30:00,44.0,44.13,44.0,44.0,79800.0,33.4442,33.543,33.4442,33.4442,79800.0
2012-01-24 09:40:00,44.04,44.08,43.99,44.08,123600.0,33.4746,33.505,33.4366,33.505,123600.0
2012-01-24 09:50:00,44.08,44.1,44.05,44.09,19200.0,33.505,33.5202,33.4822,33.5126,19200.0
2012-01-24 10:00:00,44.09,44.18,44.09,44.15,31400.0,33.5126,33.581,33.5126,33.5582,31400.0
2012-01-24 10:10:00,44.16,44.24,44.16,44.23,232100.0,33.5658,33.6266,33.5658,33.619,232100.0
2012-01-24 10:20:00,44.19,44.22,44.19,44.21,1900.0,33.5886,33.6114,33.5886,33.6038,1900.0
2012-01-24 10:30:00,44.16,44.22,44.16,44.22,800.0,33.5658,33.6114,33.5658,33.6114,800.0
2012-01-24 10:40:00,44.24,44.31,44.24,44.27,5000.0,33.6266,33.6798,33.6266,33.6494,5000.0
2012-01-24 10:50:00,44.25,44.29,44.22,44.22,25500.0,33.6342,33.6646,33.6114,33.6114,25500.0
2012-01-24 11:00:00,44.22,44.24,44.2,44.23,28600.0,33.6114,33.6266,33.5962,33.619,28600.0
2012-01-24 11:10:00,44.23,44.3,44.23,44.26,3000.0,33.619,33.6722,33.619,33.6418,3000.0
2012-01-24 11:20:00,44.27,44.31,44.27,44.31,3700.0,33.6494,33.6798,33.6494,33.6798,3700.0
2012-01-24 11:30:00,44.33,44.33,44.31,44.33,4700.0,33.695,33.695,33.6798,33.695,4700.0
2012-01-24 11:40:00,44.3,44.3,44.28,44.29,5300.0,33.6722,33.6722,33.657,33.6646,5300.0
2012-01-24 11:50:00,44.28,44.3,44.26,44.28,4100.0,33.657,33.6722,33.6418,33.657,4100.0
2012-01-24 12:00:00,44.3,44.34,44.29,44.33,8200.0,33.6722,33.7026,33.6646,33.695,8200.0
2012-01-24 12:10:00,44.33,44.34,44.3,44.3,2300.0,33.695,33.7026,33.6722,33.6722,2300.0
2012-01-24 12:20:00,44.32,44.33,44.3,44.3,2100.0,33.6874,33.695,33.6722,33.6722,2100.0
2012-01-24 12:30:00,44.29,44.3,44.27,44.27,22300.0,33.6646,33.6722,33.6494,33.6494,22300.0
2012-01-24 12:40:00,44.27,44.27,44.24,44.26,9300.0,33.6494,33.6494,33.6266,33.6418,9300.0
2012-01-24 12:50:00,44.26,44.32,44.25,44.32,34300.0,33.6418,33.6874,33.6342,33.6874,34300.0
2012-01-24 13:00:00,44.31,44.31,44.28,44.3,1300.0,33.6798,33.6798,33.657,33.6722,1300.0
2012-01-24 13:10:00,44.3,44.3,44.25,44.26,3700.0,33.6722,33.6722,33.6342,33.6418,3700.0
2012-01-24 13:20:00,44.24,44.26,44.24,44.24,4900.0,33.6266,33.6418,33.6266,33.6266,4900.0
2012-01-24 13:30:00,44.25,44.33,44.24,44.24,122100.0,33.6342,33.695,33.6266,33.6266,122100.0
2012-01-24 13:40:00,44.24,44.3,44.24,44.3,6500.0,33.6266,33.6722,33.6266,33.6722,6500.0
2012-01-24 13:50:00,44.29,44.29,44.28,44.29,1900.0,33.6646,33.6646,33.657,33.6646,1900.0
2012-01-24 14:00:00,44.29,44.31,44.29,44.31,2100.0,33.6646,33.6798,33.6646,33.6798,2100.0
2012-01-24 14:10:00,44.31,44.38,44.3,44.37,21500.0,33.6798,33.733,33.6722,33.7254,21500.0
2012-01-24 14:20:00,44.31,44.34,44.31,44.33,2600.0,33.6798,33.7026,33.6798,33.695,2600.0
2012-01-24 14:30:00,44.33,44.33,44.32,44.33,1900.0,33.695,33.695,33.6874,33.695,1900.0
2012-01-24 14:40:00,44.34,44.36,44.3,44.3,4200.0,33.7026,33.7178,33.6722,33.6722,4200.0
2012-01-24 14:50:00,44.31,44.33,44.28,44.29,5100.0,33.6798,33.695,33.657,33.6646,5100.0
2012-01-24 15:00:00,44.33,44.33,44.29,44.3,50200.0,33.695,33.695,33.6646,33.6722,50200.0
2012-01-24 15:10:00,44.3,44.37,44.28,44.33,19500.0,33.6722,33.7254,33.657,33.695,19500.0
2012-01-24 15:20:00,44.33,44.36,44.33,44.33,7400.0,33.695,33.7178,33.695,33.695,7400.0
2012-01-24 15:30:00,44.33,44.34,44.32,44.32,10300.0,33.695,33.7026,33.6874,33.6874,10300.0
2012-01-24 15:40:00,44.32,44.35,44.28,44.3,24200.0,33.6874,33.7102,33.657,33.6722,24200.0
2012-01-24 15:50:00,44.31,44.34,44.3,44.34,21800.0,33.6798,33.7026,33.6722,33.7026,21800.0
2012-01-25 09:30:00,44.25,44.25,44.07,44.07,10600.0,33.6342,33.6342,33.4974,33.4974,10600.0
2012-01-25 09:40:00,44.12,44.12,44.07,44.07,9300.0,33.5354,33.5354,33.4974,33.4974,9300.0
2012-01-25 09:50:00,44.1,44.1,44.06,44.08,13400.0,33.5202,33.5202,33.4898,33.505,13400.0
2012-01-25 10:00:00,44.06,44.1,44.05,44.1,17300.0,33.4898,33.5202,33.4822,33.5202,17300.0
2012-01-25 10:10:00,44.09,44.17,44.09,44.16,13300.0,33.5126,33.5734,33.5126,33.5658,13300.0
2012-01-25 10:20:00,44.17,44.17,44.16,44.16,4200.0,33.5734,33.5734,33.5658,33.5658,4200.0
2012-01-25 10:30:00,44.15,44.16,44.09,44.11,4700.0,33.5582,33.5658,33.5126,33.5278,4700.0
2012-01-25 10:40:00,44.12,44.16,44.12,44.16,95200.0,33.5354,33.5658,33.5354,33.5658,95200.0
2012-01-25 10:50:00,44.16,44.2,44.14,44.2,3900.0,33.5658,33.5962,33.5506,33.5962,3900.0
2012-01-25 11:00:00,44.18,44.25,44.17,44.2,3600.0,33.581,33.6342,33.5734,33.5962,3600.0
2012-01-25 11:10:00,44.21,44.21,44.2,44.2,400.0,33.6038,33.6038,33.5962,33.5962,400.0
2012-01-25 11:20:00,44.21,44.25,44.21,44.24,1500.0,33.6038,33.6342,33.6038,33.6266,1500.0
2012-01-25 11:30:00,44.23,44.26,44.23,44.26,1300.0,33.619,33.6418,33.619,33.6418,1300.0
2012-01-25 11:40:00,44.23,44.25,44.18,44.18,12600.0,33.619,33.6342,33.581,33.581,12600.0
2012-01-25 11:50:00,44.18,44.2,44.17,44.19,2300.0,33.581,33.5962,33.5734,33.5886,2300.0
2012-01-25 12:00:00,44.19,44.19,44.18,44.18,500.0,33.5886,33.5886,33.581,33.581,500.0
2012-01-25 12:10:00,44.13,44.16,44.13,44.15,4100.0,33.543,33.5658,33.543,33.5582,4100.0
2012-01-25 12:20:00,44.15,44.3,44.12,44.23,22000.0,33.5582,33.6722,33.5354,33.619,22000.0
2012-01-25 12:30:00,44.22,44.38,44.18,44.34,10100.0,33.6114,33.733,33.581,33.7026,10100.0
2012-01-25 12:40:00,44.31,44.35,44.27,44.35,14500.0,33.6798,33.7102,33.6494,33.7102,14500.0
2012-01-25 12:50:00,44.32,44.4,44.32,44.39,3600.0,33.6874,33.7482,33.6874,33.7406,3600.0
2012-01-25 13:00:00,44.38,44.52,44.37,44.52,1700.0,33.733,33.8394,33.7254,33.8394,1700.0
2012-01-25 13:10:00,44.51,44.63,44.51,44.62,1400.0,33.8318,33.923,33.8318,33.9154,1400.0
2012-01-25 13:20:00,44.59,44.64,44.59,44.59,2600.0,33.8926,33.9306,33.8926,33.8926,2600.0
2012-01-25 13:30:00,44.61,44.66,44.61,44.63,2000.0,33.9078,33.9458,33.9078,33.923,2000.0
2012-01-25 13:40:00,44.67,44.67,44.61,44.67,36500.0,33.9534,33.9534,33.9078,33.9534,36500.0
2012-01-25 13:50:00,44.68,44.7,44.64,44.7,39100.0,33.9611,33.9763,33.9306,33.9763,39100.0
2012-01-25 14:00:00,44.6,44.63,44.53,44.53,2900.0,33.9002,33.923,33.847,33.847,2900.0
2012-01-25 14:10:00,44.55,44.58,44.55,44.58,12300.0,33.8622,33.885,33.8622,33.885,12300.0
2012-01-25 14:20:00,44.53,44.55,44.53,44.55,9300.0,33.847,33.8622,33.847,33.8622,9300.0
2012-01-25 14:30:00,44.56,44.63,44.56,44.56,13100.0,33.8698,33.923,33.8698,33.8698,13100.0
2012-01-25 14:40:00,44.58,44.69,44.54,44.69,84900.0,33.885,33.9687,33.8546,33.9687,84900.0
2012-01-25 14:50:00,44.69,44.73,44.68,44.71,25400.0,33.9687,33.9991,33.9611,33.9839,25400.0
2012-01-25 15:00:00,44.71,44.71,44.69,44.69,4800.0,33.9839,33.9839,33.9687,33.9687,4800.0
2012-01-25 15:10:00,44.66,44.67,44.63,44.65,43400.0,33.9458,33.9534,33.923,33.9382,43400.0
2012-01-25 15:20:00,44.65,44.71,44.64,44.69,18400.0,33.9382,33.9839,33.9306,33.9687,18400.0
2012-01-25 15:30:00,44.75,44.82,44.75,44.77,24000.0,34.0143,34.0675,34.0143,34.0295,24000.0
2012-01-25 15:40:00,44.81,44.88,44.78,44.83,12800.0,34.0599,34.1131,34.0371,34.0751,12800.0
2012-01-25 15:50:00,44.84,44.84,44.75,44.75,31700.0,34.0827,34.0827,34.0143,34.0143,31700.0
2012-01-26 09:30:00,44.99,45.06,44.99,45.05,11500.0,34.1967,34.2499,34.1967,34.2423,11500.0
2012-01-26 09:40:00,45.0,45.05,45.0,45.02,3400.0,34.2043,34.2423,34.2043,34.2195,3400.0
2012-01-26 09:50:00,45.04,45.16,45.04,45.16,4700.0,34.2347,34.3259,34.2347,34.3259,4700.0
2012-01-26 10:00:00,45.12,45.12,45.04,45.07,10000.0,34.2955,34.2955,34.2347,34.2575,10000.0
2012-01-26 10:10:00,45.06,45.09,45.04,45.06,6800.0,34.2499,34.2727,34.2347,34.2499,6800.0
2012-01-26 10:20:00,45.04,45.04,44.93,44.94,7600.0,34.2347,34.2347,34.1511,34.1587,7600.0
2012-01-26 10:30:00,44.94,44.95,44.85,44.88,8000.0,34.1587,34.1663,34.0903,34.1131,8000.0
2012-01-26 10:40:00,44.86,44.89,44.84,44.85,17200.0,34.0979,34.1207,34.0827,34.0903,17200.0
2012-01-26 10:50:00,44.85,44.9,44.85,44.86,20900.0,34.0903,34.1283,34.0903,34.0979,20900.0
2012-01-26 11:00:00,44.86,44.93,44.86,44.91,8200.0,34.0979,34.1511,34.0979,34.1359,8200.0
2012-01-26 11:10:00,44.91,44.97,44.9,44.95,26600.0,34.1359,34.1815,34.1283,34.1663,26600.0
2012-01-26 11:20:00,44.96,44.97,44.94,44.97,4600.0,34.1739,34.1815,34.1587,34.1815,4600.0
2012-01-26 11:30:00,44.97,45.0,44.95,44.98,8300.0,34.1815,34.2043,34.1663,34.1891,8300.0
2012-01-26 11:40:00,44.98,44.99,44.92,44.94,3000.0,34.1891,34.1967,34.1435,34.1587,3000.0
2012-01-26 11:50:00,44.94,44.99,44.91,44.91,3700.0,34.1587,34.1967,34.1359,34.1359,3700.0
2012-01-26 12:00:00,44.93,44.93,44.88,44.89,4800.0,34.1511,34.1511,34.1131,34.1207,4800.0
2012-01-26 12:10:00,44.87,44.9,44.79,44.79,13900.0,34.1055,34.1283,34.0447,34.0447,13900.0
2012-01-26 12:20:00,44.8,44.84,44.8,44.81,28200.0,34.0523,34.0827,34.0523,34.0599,28200.0
2012-01-26 12:30:00,44.81,44.81,44.8,44.81,11600.0,34.0599,34.0599,34.0523,34.0599,11600.0
2012-01-26 12:40:00,44.82,44.83,44.82,44.83,7100.0,34.0675,34.0751,34.0675,34.0751,7100.0
2012-01-26 12:50:00,44.83,44.91,44.83,44.9,1300.0,34.0751,34.1359,34.0751,34.1283,1300.0
2012-01-26 13:00:00,44.89,44.92,44.88,44.89,10500.0,34.1207,34.1435,34.1131,34.1207,10500.0
2012-01-26 13:10:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-01-26 13:20:00,44.9,44.9,44.86,44.86,2800.0,34.1283,34.1283,34.0979,34.0979,2800.0
2012-01-26 13:30:00,44.84,44.84,44.76,44.76,18000.0,34.0827,34.0827,34.0219,34.0219,18000.0
2012-01-26 13:40:00,44.75,44.77,44.7,44.77,17500.0,34.0143,34.0295,33.9763,34.0295,17500.0
2012-01-26 13:50:00,44.77,44.78,44.75,44.75,12200.0,34.0295,34.0371,34.0143,34.0143,12200.0
2012-01-26 14:00:00,44.75,44.77,44.72,44.73,51300.0,34.0143,34.0295,33.9915,33.9991,51300.0
2012-01-26 14:10:00,44.75,44.75,44.68,44.68,23900.0,34.0143,34.0143,33.9611,33.9611,23900.0
2012-01-26 14:20:00,44.65,44.66,44.64,44.65,11200.0,33.9382,33.9458,33.9306,33.9382,11200.0
2012-01-26 14:30:00,44.68,44.72,44.64,44.64,15500.0,33.9611,33.9915,33.9306,33.9306,15500.0
2012-01-26 14:40:00,44.68,44.68,44.66,44.67,3500.0,33.9611,33.9611,33.9458,33.9534,3500.0
2012-01-26 14:50:00,44.72,44.73,44.7,44.7,4800.0,33.9915,33.9991,33.9763,33.9763,4800.0
2012-01-26 15:00:00,44.66,44.66,44.62,44.62,1500.0,33.9458,33.9458,33.9154,33.9154,1500.0
2012-01-26 15:10:00,44.63,44.68,44.61,44.61,21600.0,33.923,33.9611,33.9078,33.9078,21600.0
2012-01-26 15:20:00,44.62,44.62,44.55,44.55,11500.0,33.9154,33.9154,33.8622,33.8622,11500.0
2012-01-26 15:30:00,44.52,44.61,44.52,44.61,12200.0,33.8394,33.9078,33.8394,33.9078,12200.0
2012-01-26 15:40:00,44.59,44.68,44.59,44.66,9000.0,33.8926,33.9611,33.8926,33.9458,9000.0
2012-01-26 15:50:00,44.65,44.69,44.63,44.69,11400.0,33.9382,33.9687,33.923,33.9687,11400.0
2012-01-27 09:30:00,44.5,44.68,44.5,44.65,14300.0,33.8242,33.9611,33.8242,33.9382,14300.0
2012-01-27 09:40:00,44.65,44.69,44.65,44.65,12000.0,33.9382,33.9687,33.9382,33.9382,12000.0
2012-01-27 09:50:00,44.65,44.73,44.65,44.71,36200.0,33.9382,33.9991,33.9382,33.9839,36200.0
2012-01-27 10:00:00,44.71,44.71,44.57,44.59,39900.0,33.9839,33.9839,33.8774,33.8926,39900.0
2012-01-27 10:10:00,44.55,44.62,44.55,44.62,27700.0,33.8622,33.9154,33.8622,33.9154,27700.0
2012-01-27 10:20:00,44.6,44.69,44.6,44.68,7100.0,33.9002,33.9687,33.9002,33.9611,7100.0
2012-01-27 10:30:00,44.68,44.74,44.61,44.61,8900.0,33.9611,34.0067,33.9078,33.9078,8900.0
2012-01-27 10:40:00,44.61,44.63,44.54,44.61,13000.0,33.9078,33.923,33.8546,33.9078,13000.0
2012-01-27 10:50:00,44.61,44.63,44.54,44.6,19800.0,33.9078,33.923,33.8546,33.9002,19800.0
2012-01-27 11:00:00,44.66,44.69,44.63,44.63,8000.0,33.9458,33.9687,33.923,33.923,8000.0
2012-01-27 11:10:00,44.66,44.73,44.66,44.72,1800.0,33.9458,33.9991,33.9458,33.9915,1800.0
2012-01-27 11:20:00,44.72,44.72,44.68,44.7,10500.0,33.9915,33.9915,33.9611,33.9763,10500.0
2012-01-27 11:30:00,44.67,44.67,44.59,44.62,12400.0,33.9534,33.9534,33.8926,33.9154,12400.0
2012-01-27 11:40:00,44.59,44.62,44.59,44.61,2200.0,33.8926,33.9154,33.8926,33.9078,2200.0
2012-01-27 11:50:00,44.62,44.66,44.61,44.66,3500.0,33.9154,33.9458,33.9078,33.9458,3500.0
2012-01-27 12:00:00,44.68,44.68,44.59,44.62,11100.0,33.9611,33.9611,33.8926,33.9154,11100.0
2012-01-27 12:10:00,44.61,44.61,44.58,44.58,1500.0,33.9078,33.9078,33.885,33.885,1500.0
2012-01-27 12:20:00,44.64,44.65,44.58,44.58,24200.0,33.9306,33.9382,33.885,33.885,24200.0
2012-01-27 12:30:00,44.62,44.65,44.62,44.64,1200.0,33.9154,33.9382,33.9154,33.9306,1200.0
2012-01-27 12:40:00,44.64,44.66,44.64,44.66,1600.0,33.9306,33.9458,33.9306,33.9458,1600.0
2012-01-27 12:50:00,44.66,44.66,44.63,44.63,3300.0,33.9458,33.9458,33.923,33.923,3300.0
2012-01-27 13:00:00,44.57,44.66,44.56,44.66,15900.0,33.8774,33.9458,33.8698,33.9458,15900.0
2012-01-27 13:10:00,44.65,44.67,44.63,44.66,3800.0,33.9382,33.9534,33.923,33.9458,3800.0
2012-01-27 13:20:00,44.65,44.7,44.65,44.66,37600.0,33.9382,33.9763,33.9382,33.9458,37600.0
2012-01-27 13:30:00,44.66,44.75,44.66,44.72,25000.0,33.9458,34.0143,33.9458,33.9915,25000.0
2012-01-27 13:40:00,44.72,44.76,44.72,44.74,3200.0,33.9915,34.0219,33.9915,34.0067,3200.0
2012-01-27 13:50:00,44.75,44.75,44.73,44.74,2900.0,34.0143,34.0143,33.9991,34.0067,2900.0
2012-01-27 14:00:00,44.75,44.77,44.74,44.74,4000.0,34.0143,34.0295,34.0067,34.0067,4000.0
2012-01-27 14:10:00,44.72,44.74,44.7,44.7,16000.0,33.9915,34.0067,33.9763,33.9763,16000.0
2012-01-27 14:20:00,44.7,44.7,44.67,44.67,14300.0,33.9763,33.9763,33.9534,33.9534,14300.0
2012-01-27 14:30:00,44.7,44.73,44.7,44.7,15100.0,33.9763,33.9991,33.9763,33.9763,15100.0
2012-01-27 14:40:00,44.72,44.72,44.7,44.71,17700.0,33.9915,33.9915,33.9763,33.9839,17700.0
2012-01-27 14:50:00,44.69,44.72,44.68,44.72,20700.0,33.9687,33.9915,33.9611,33.9915,20700.0
2012-01-27 15:00:00,44.74,44.77,44.74,44.75,11700.0,34.0067,34.0295,34.0067,34.0143,11700.0
2012-01-27 15:10:00,44.75,44.79,44.75,44.77,11500.0,34.0143,34.0447,34.0143,34.0295,11500.0
2012-01-27 15:20:00,44.78,44.82,44.78,44.82,10100.0,34.0371,34.0675,34.0371,34.0675,10100.0
2012-01-27 15:30:00,44.81,44.81,44.76,44.79,4700.0,34.0599,34.0599,34.0219,34.0447,4700.0
2012-01-27 15:40:00,44.79,44.8,44.76,44.76,14300.0,34.0447,34.0523,34.0219,34.0219,14300.0
2012-01-27 15:50:00,44.76,44.77,44.75,44.75,7200.0,34.0219,34.0295,34.0143,34.0143,7200.0
2012-01-30 09:30:00,44.2,44.2,44.02,44.07,83100.0,33.5962,33.5962,33.4594,33.4974,83100.0
2012-01-30 09:40:00,44.1,44.14,44.06,44.06,70500.0,33.5202,33.5506,33.4898,33.4898,70500.0
2012-01-30 09:50:00,44.05,44.18,44.01,44.15,50400.0,33.4822,33.581,33.4518,33.5582,50400.0
2012-01-30 10:00:00,44.15,44.15,44.07,44.11,18900.0,33.5582,33.5582,33.4974,33.5278,18900.0
2012-01-30 10:10:00,44.1,44.12,44.02,44.12,18700.0,33.5202,33.5354,33.4594,33.5354,18700.0
2012-01-30 10:20:00,44.08,44.14,44.05,44.05,14800.0,33.505,33.5506,33.4822,33.4822,14800.0
2012-01-30 10:30:00,44.04,44.18,44.04,44.13,14700.0,33.4746,33.581,33.4746,33.543,14700.0
2012-01-30 10:40:00,44.14,44.21,44.14,44.21,11900.0,33.5506,33.6038,33.5506,33.6038,11900.0
2012-01-30 10:50:00,44.21,44.24,44.16,44.21,13200.0,33.6038,33.6266,33.5658,33.6038,13200.0
2012-01-30 11:00:00,44.21,44.3,44.21,44.28,12700.0,33.6038,33.6722,33.6038,33.657,12700.0
2012-01-30 11:10:00,44.26,44.29,44.18,44.26,21900.0,33.6418,33.6646,33.581,33.6418,21900.0
2012-01-30 11:20:00,44.23,44.3,44.2,44.2,33700.0,33.619,33.6722,33.5962,33.5962,33700.0
2012-01-30 11:30:00,44.23,44.31,44.21,44.29,9400.0,33.619,33.6798,33.6038,33.6646,9400.0
2012-01-30 11:40:00,44.28,44.29,44.23,44.25,9700.0,33.657,33.6646,33.619,33.6342,9700.0
2012-01-30 11:50:00,44.25,44.26,44.23,44.26,12000.0,33.6342,33.6418,33.619,33.6418,12000.0
2012-01-30 12:00:00,44.26,44.31,44.26,44.31,16000.0,33.6418,33.6798,33.6418,33.6798,16000.0
2012-01-30 12:10:00,44.31,44.33,44.3,44.3,8700.0,33.6798,33.695,33.6722,33.6722,8700.0
2012-01-30 12:20:00,44.3,44.34,44.29,44.33,7300.0,33.6722,33.7026,33.6646,33.695,7300.0
2012-01-30 12:30:00,44.33,44.33,44.29,44.29,7200.0,33.695,33.695,33.6646,33.6646,7200.0
2012-01-30 12:40:00,44.3,44.3,44.27,44.27,8000.0,33.6722,33.6722,33.6494,33.6494,8000.0
2012-01-30 12:50:00,44.28,44.31,44.26,44.28,13500.0,33.657,33.6798,33.6418,33.657,13500.0
2012-01-30 13:00:00,44.31,44.31,44.27,44.27,19600.0,33.6798,33.6798,33.6494,33.6494,19600.0
2012-01-30 13:10:00,44.25,44.29,44.25,44.29,10300.0,33.6342,33.6646,33.6342,33.6646,10300.0
2012-01-30 13:20:00,44.29,44.34,44.29,44.33,8000.0,33.6646,33.7026,33.6646,33.695,8000.0
2012-01-30 13:30:00,44.34,44.39,44.33,44.39,5700.0,33.7026,33.7406,33.695,33.7406,5700.0
2012-01-30 13:40:00,44.42,44.45,44.41,44.44,10100.0,33.7634,33.7862,33.7558,33.7786,10100.0
2012-01-30 13:50:00,44.42,44.44,44.41,44.44,29500.0,33.7634,33.7786,33.7558,33.7786,29500.0
2012-01-30 14:00:00,44.44,44.44,44.41,44.44,16300.0,33.7786,33.7786,33.7558,33.7786,16300.0
2012-01-30 14:10:00,44.44,44.48,44.43,44.47,24800.0,33.7786,33.809,33.771,33.8014,24800.0
2012-01-30 14:20:00,44.45,44.48,44.44,44.46,8500.0,33.7862,33.809,33.7786,33.7938,8500.0
2012-01-30 14:30:00,44.46,44.48,44.44,44.45,12000.0,33.7938,33.809,33.7786,33.7862,12000.0
2012-01-30 14:40:00,44.46,44.5,44.46,44.46,17100.0,33.7938,33.8242,33.7938,33.7938,17100.0
2012-01-30 14:50:00,44.45,44.47,44.4,44.45,25900.0,33.7862,33.8014,33.7482,33.7862,25900.0
2012-01-30 15:00:00,44.45,44.45,44.38,44.45,72800.0,33.7862,33.7862,33.733,33.7862,72800.0
2012-01-30 15:10:00,44.44,44.48,44.43,44.45,25700.0,33.7786,33.809,33.771,33.7862,25700.0
2012-01-30 15:20:00,44.47,44.47,44.43,44.45,22900.0,33.8014,33.8014,33.771,33.7862,22900.0
2012-01-30 15:30:00,44.45,44.48,44.38,44.4,40500.0,33.7862,33.809,33.733,33.7482,40500.0
2012-01-30 15:40:00,44.4,44.45,44.35,44.42,121300.0,33.7482,33.7862,33.7102,33.7634,121300.0
2012-01-30 15:50:00,44.42,44.47,44.38,44.39,57300.0,33.7634,33.8014,33.733,33.7406,57300.0
2012-01-31 09:30:00,44.85,44.86,44.77,44.84,54400.0,34.0903,34.0979,34.0295,34.0827,54400.0
2012-01-31 09:40:00,44.84,44.84,44.7,44.72,2300.0,34.0827,34.0827,33.9763,33.9915,2300.0
2012-01-31 09:50:00,44.65,44.77,44.65,44.74,79600.0,33.9382,34.0295,33.9382,34.0067,79600.0
2012-01-31 10:00:00,44.73,44.74,44.46,44.49,105900.0,33.9991,34.0067,33.7938,33.8166,105900.0
2012-01-31 10:10:00,44.48,44.57,44.48,44.53,7800.0,33.809,33.8774,33.809,33.847,7800.0
2012-01-31 10:20:00,44.57,44.61,44.53,44.6,8600.0,33.8774,33.9078,33.847,33.9002,8600.0
2012-01-31 10:30:00,44.56,44.58,44.45,44.47,15200.0,33.8698,33.885,33.7862,33.8014,15200.0
2012-01-31 10:40:00,44.48,44.49,44.36,44.4,1800.0,33.809,33.8166,33.7178,33.7482,1800.0
2012-01-31 10:50:00,44.36,44.4,44.36,44.38,1000.0,33.7178,33.7482,33.7178,33.733,1000.0
2012-01-31 11:00:00,44.45,44.46,44.39,44.39,1700.0,33.7862,33.7938,33.7406,33.7406,1700.0
2012-01-31 11:10:00,44.36,44.38,44.31,44.38,47000.0,33.7178,33.733,33.6798,33.733,47000.0
2012-01-31 11:20:00,44.38,44.41,44.37,44.39,22200.0,33.733,33.7558,33.7254,33.7406,22200.0
2012-01-31 11:30:00,44.36,44.42,44.36,44.42,1200.0,33.7178,33.7634,33.7178,33.7634,1200.0
2012-01-31 11:40:00,44.41,44.44,44.36,44.39,23200.0,33.7558,33.7786,33.7178,33.7406,23200.0
2012-01-31 11:50:00,44.37,44.38,44.34,44.36,3600.0,33.7254,33.733,33.7026,33.7178,3600.0
2012-01-31 12:00:00,44.36,44.41,44.36,44.4,900.0,33.7178,33.7558,33.7178,33.7482,900.0
2012-01-31 12:10:00,44.37,44.47,44.36,44.47,12000.0,33.7254,33.8014,33.7178,33.8014,12000.0
2012-01-31 12:20:00,44.48,44.48,44.44,44.44,8200.0,33.809,33.809,33.7786,33.7786,8200.0
2012-01-31 12:30:00,44.45,44.46,44.43,44.45,35300.0,33.7862,33.7938,33.771,33.7862,35300.0
2012-01-31 12:40:00,44.45,44.45,44.43,44.45,5400.0,33.7862,33.7862,33.771,33.7862,5400.0
2012-01-31 12:50:00,44.45,44.45,44.43,44.44,4800.0,33.7862,33.7862,33.771,33.7786,4800.0
2012-01-31 13:00:00,44.44,44.51,44.44,44.51,41000.0,33.7786,33.8318,33.7786,33.8318,41000.0
2012-01-31 13:10:00,44.51,44.52,44.48,44.48,18600.0,33.8318,33.8394,33.809,33.809,18600.0
2012-01-31 13:20:00,44.48,44.54,44.48,44.5,40500.0,33.809,33.8546,33.809,33.8242,40500.0
2012-01-31 13:30:00,44.5,44.51,44.43,44.43,16900.0,33.8242,33.8318,33.771,33.771,16900.0
2012-01-31 13:40:00,44.43,44.46,44.43,44.44,4600.0,33.771,33.7938,33.771,33.7786,4600.0
2012-01-31 13:50:00,44.44,44.44,44.37,44.38,22800.0,33.7786,33.7786,33.7254,33.733,22800.0
2012-01-31 14:00:00,44.39,44.4,44.39,44.4,4800.0,33.7406,33.7482,33.7406,33.7482,4800.0
2012-01-31 14:10:00,44.4,44.46,44.39,44.45,70600.0,33.7482,33.7938,33.7406,33.7862,70600.0
2012-01-31 14:20:00,44.45,44.49,44.45,44.48,87600.0,33.7862,33.8166,33.7862,33.809,87600.0
2012-01-31 14:30:00,44.49,44.51,44.48,44.48,43000.0,33.8166,33.8318,33.809,33.809,43000.0
2012-01-31 14:40:00,44.49,44.5,44.44,44.46,26700.0,33.8166,33.8242,33.7786,33.7938,26700.0
2012-01-31 14:50:00,44.46,44.51,44.46,44.5,26200.0,33.7938,33.8318,33.7938,33.8242,26200.0
2012-01-31 15:00:00,44.51,44.51,44.47,44.49,26200.0,33.8318,33.8318,33.8014,33.8166,26200.0
2012-01-31 15:10:00,44.5,44.54,44.48,44.52,56500.0,33.8242,33.8546,33.809,33.8394,56500.0
2012-01-31 15:20:00,44.53,44.53,44.47,44.5,26600.0,33.847,33.847,33.8014,33.8242,26600.0
2012-01-31 15:30:00,44.53,44.61,44.5,44.52,101200.0,33.847,33.9078,33.8242,33.8394,101200.0
2012-01-31 15:40:00,44.52,44.54,44.49,44.52,26700.0,33.8394,33.8546,33.8166,33.8394,26700.0
2012-01-31 15:50:00,44.52,44.53,44.46,44.5,24900.0,33.8394,33.847,33.7938,33.8242,24900.0
2012-02-01 09:30:00,44.97,45.1,44.96,45.1,36300.0,34.1815,34.2803,34.1739,34.2803,36300.0
2012-02-01 09:40:00,45.01,45.04,44.95,45.01,36300.0,34.2119,34.2347,34.1663,34.2119,36300.0
2012-02-01 09:50:00,45.01,45.03,44.97,45.01,21300.0,34.2119,34.2271,34.1815,34.2119,21300.0
2012-02-01 10:00:00,45.0,45.18,44.98,45.15,85200.0,34.2043,34.3411,34.1891,34.3183,85200.0
2012-02-01 10:10:00,45.19,45.23,45.18,45.19,30300.0,34.3487,34.3791,34.3411,34.3487,30300.0
2012-02-01 10:20:00,45.19,45.27,45.19,45.2,63000.0,34.3487,34.4095,34.3487,34.3563,63000.0
2012-02-01 10:30:00,45.2,45.2,45.18,45.19,4500.0,34.3563,34.3563,34.3411,34.3487,4500.0
2012-02-01 10:40:00,45.2,45.21,45.18,45.19,7000.0,34.3563,34.3639,34.3411,34.3487,7000.0
2012-02-01 10:50:00,45.2,45.23,45.2,45.22,5700.0,34.3563,34.3791,34.3563,34.3715,5700.0
2012-02-01 11:00:00,45.25,45.3,45.21,45.22,28100.0,34.3943,34.4323,34.3639,34.3715,28100.0
2012-02-01 11:10:00,45.23,45.23,45.12,45.12,37000.0,34.3791,34.3791,34.2955,34.2955,37000.0
2012-02-01 11:20:00,45.13,45.15,45.11,45.15,23100.0,34.3031,34.3183,34.2879,34.3183,23100.0
2012-02-01 11:30:00,45.15,45.23,45.15,45.18,30000.0,34.3183,34.3791,34.3183,34.3411,30000.0
2012-02-01 11:40:00,45.18,45.2,45.13,45.15,65200.0,34.3411,34.3563,34.3031,34.3183,65200.0
2012-02-01 11:50:00,45.15,45.18,45.14,45.16,661200.0,34.3183,34.3411,34.3107,34.3259,661200.0
2012-02-01 12:00:00,45.15,45.18,45.15,45.18,85400.0,34.3183,34.3411,34.3183,34.3411,85400.0
2012-02-01 12:10:00,45.18,45.24,45.18,45.23,1800.0,34.3411,34.3867,34.3411,34.3791,1800.0
2012-02-01 12:20:00,45.23,45.24,45.17,45.22,87000.0,34.3791,34.3867,34.3335,34.3715,87000.0
2012-02-01 12:30:00,45.21,45.24,45.2,45.21,29500.0,34.3639,34.3867,34.3563,34.3639,29500.0
2012-02-01 12:40:00,45.24,45.24,45.17,45.17,38000.0,34.3867,34.3867,34.3335,34.3335,38000.0
2012-02-01 12:50:00,45.18,45.22,45.18,45.2,2700.0,34.3411,34.3715,34.3411,34.3563,2700.0
2012-02-01 13:00:00,45.19,45.26,45.19,45.26,10800.0,34.3487,34.4019,34.3487,34.4019,10800.0
2012-02-01 13:10:00,45.25,45.27,45.25,45.25,1500.0,34.3943,34.4095,34.3943,34.3943,1500.0
2012-02-01 13:20:00,45.25,45.29,45.23,45.25,9000.0,34.3943,34.4247,34.3791,34.3943,9000.0
2012-02-01 13:30:00,45.23,45.27,45.23,45.25,12800.0,34.3791,34.4095,34.3791,34.3943,12800.0
2012-02-01 13:40:00,45.28,45.29,45.2,45.2,2600.0,34.4171,34.4247,34.3563,34.3563,2600.0
2012-02-01 13:50:00,45.2,45.22,45.19,45.22,16900.0,34.3563,34.3715,34.3487,34.3715,16900.0
2012-02-01 14:00:00,45.22,45.23,45.19,45.19,22400.0,34.3715,34.3791,34.3487,34.3487,22400.0
2012-02-01 14:10:00,45.22,45.22,45.21,45.22,2100.0,34.3715,34.3715,34.3639,34.3715,2100.0
2012-02-01 14:20:00,45.23,45.24,45.18,45.24,4800.0,34.3791,34.3867,34.3411,34.3867,4800.0
2012-02-01 14:30:00,45.24,45.24,45.19,45.2,3100.0,34.3867,34.3867,34.3487,34.3563,3100.0
2012-02-01 14:40:00,45.22,45.22,45.16,45.16,4600.0,34.3715,34.3715,34.3259,34.3259,4600.0
2012-02-01 14:50:00,45.17,45.19,45.15,45.17,22400.0,34.3335,34.3487,34.3183,34.3335,22400.0
2012-02-01 15:00:00,45.18,45.24,45.18,45.22,18900.0,34.3411,34.3867,34.3411,34.3715,18900.0
2012-02-01 15:10:00,45.21,45.25,45.19,45.21,24300.0,34.3639,34.3943,34.3487,34.3639,24300.0
2012-02-01 15:20:00,45.19,45.21,45.15,45.17,9200.0,34.3487,34.3639,34.3183,34.3335,9200.0
2012-02-01 15:30:00,45.18,45.18,45.12,45.14,26400.0,34.3411,34.3411,34.2955,34.3107,26400.0
2012-02-01 15:40:00,45.14,45.17,45.11,45.12,28500.0,34.3107,34.3335,34.2879,34.2955,28500.0
2012-02-01 15:50:00,45.12,45.15,45.02,45.05,255800.0,34.2955,34.3183,34.2195,34.2423,255800.0
2012-02-02 09:30:00,45.16,45.2,45.16,45.19,7000.0,34.3259,34.3563,34.3259,34.3487,7000.0
2012-02-02 09:40:00,45.16,45.17,45.11,45.15,4400.0,34.3259,34.3335,34.2879,34.3183,4400.0
2012-02-02 09:50:00,45.11,45.15,45.11,45.15,4800.0,34.2879,34.3183,34.2879,34.3183,4800.0
2012-02-02 10:00:00,45.18,45.23,45.17,45.23,14800.0,34.3411,34.3791,34.3335,34.3791,14800.0
2012-02-02 10:10:00,45.24,45.25,45.21,45.24,1300.0,34.3867,34.3943,34.3639,34.3867,1300.0
2012-02-02 10:20:00,45.23,45.23,45.19,45.19,2700.0,34.3791,34.3791,34.3487,34.3487,2700.0
2012-02-02 10:30:00,45.2,45.28,45.2,45.26,58700.0,34.3563,34.4171,34.3563,34.4019,58700.0
2012-02-02 10:40:00,45.27,45.34,45.26,45.33,238000.0,34.4095,34.4627,34.4019,34.4551,238000.0
2012-02-02 10:50:00,45.35,45.39,45.35,45.37,27200.0,34.4703,34.5007,34.4703,34.4855,27200.0
2012-02-02 11:00:00,45.36,45.37,45.36,45.37,1300.0,34.4779,34.4855,34.4779,34.4855,1300.0
2012-02-02 11:10:00,45.35,45.35,45.29,45.3,2400.0,34.4703,34.4703,34.4247,34.4323,2400.0
2012-02-02 11:20:00,45.29,45.32,45.29,45.31,23600.0,34.4247,34.4475,34.4247,34.4399,23600.0
2012-02-02 11:30:00,45.3,45.3,45.19,45.2,16800.0,34.4323,34.4323,34.3487,34.3563,16800.0
2012-02-02 11:40:00,45.2,45.2,45.2,45.2,3200.0,34.3563,34.3563,34.3563,34.3563,3200.0
2012-02-02 11:50:00,45.21,45.23,45.21,45.23,1300.0,34.3639,34.3791,34.3639,34.3791,1300.0
2012-02-02 12:00:00,45.25,45.25,45.24,45.24,4200.0,34.3943,34.3943,34.3867,34.3867,4200.0
2012-02-02 12:10:00,45.2,45.22,45.13,45.13,8500.0,34.3563,34.3715,34.3031,34.3031,8500.0
2012-02-02 12:20:00,45.14,45.19,45.13,45.17,28500.0,34.3107,34.3487,34.3031,34.3335,28500.0
2012-02-02 12:30:00,45.17,45.17,45.07,45.07,13700.0,34.3335,34.3335,34.2575,34.2575,13700.0
2012-02-02 12:40:00,45.06,45.13,45.05,45.13,14700.0,34.2499,34.3031,34.2423,34.3031,14700.0
2012-02-02 12:50:00,45.1,45.13,45.1,45.13,15800.0,34.2803,34.3031,34.2803,34.3031,15800.0
2012-02-02 13:00:00,45.14,45.14,45.11,45.13,7500.0,34.3107,34.3107,34.2879,34.3031,7500.0
2012-02-02 13:10:00,45.13,45.16,45.13,45.14,14600.0,34.3031,34.3259,34.3031,34.3107,14600.0
2012-02-02 13:20:00,45.14,45.17,45.1,45.11,11400.0,34.3107,34.3335,34.2803,34.2879,11400.0
2012-02-02 13:30:00,45.1,45.16,45.1,45.16,4200.0,34.2803,34.3259,34.2803,34.3259,4200.0
2012-02-02 13:40:00,45.13,45.22,45.13,45.22,24500.0,34.3031,34.3715,34.3031,34.3715,24500.0
2012-02-02 13:50:00,45.22,45.23,45.18,45.18,24900.0,34.3715,34.3791,34.3411,34.3411,24900.0
2012-02-02 14:00:00,45.23,45.23,45.18,45.23,32300.0,34.3791,34.3791,34.3411,34.3791,32300.0
2012-02-02 14:10:00,45.23,45.24,45.18,45.2,19500.0,34.3791,34.3867,34.3411,34.3563,19500.0
2012-02-02 14:20:00,45.2,45.23,45.2,45.22,7500.0,34.3563,34.3791,34.3563,34.3715,7500.0
2012-02-02 14:30:00,45.21,45.23,45.21,45.23,4500.0,34.3639,34.3791,34.3639,34.3791,4500.0
2012-02-02 14:40:00,45.21,45.26,45.19,45.21,35700.0,34.3639,34.4019,34.3487,34.3639,35700.0
2012-02-02 14:50:00,45.17,45.23,45.15,45.2,159000.0,34.3335,34.3791,34.3183,34.3563,159000.0
2012-02-02 15:00:00,45.2,45.22,45.18,45.2,9800.0,34.3563,34.3715,34.3411,34.3563,9800.0
2012-02-02 15:10:00,45.19,45.25,45.19,45.22,30200.0,34.3487,34.3943,34.3487,34.3715,30200.0
2012-02-02 15:20:00,45.2,45.25,45.18,45.21,19000.0,34.3563,34.3943,34.3411,34.3639,19000.0
2012-02-02 15:30:00,45.21,45.28,45.21,45.24,60300.0,34.3639,34.4171,34.3639,34.3867,60300.0
2012-02-02 15:40:00,45.25,45.26,45.25,45.25,5300.0,34.3943,34.4019,34.3943,34.3943,5300.0
2012-02-02 15:50:00,45.25,45.25,45.2,45.25,16700.0,34.3943,34.3943,34.3563,34.3943,16700.0
2012-02-03 09:30:00,45.65,45.65,45.56,45.6,42200.0,34.6983,34.6983,34.6299,34.6603,42200.0
2012-02-03 09:40:00,45.6,45.62,45.52,45.57,12600.0,34.6603,34.6755,34.5995,34.6375,12600.0
2012-02-03 09:50:00,45.57,45.64,45.57,45.64,1400.0,34.6375,34.6907,34.6375,34.6907,1400.0
2012-02-03 10:00:00,45.65,45.69,45.62,45.67,13400.0,34.6983,34.7287,34.6755,34.7135,13400.0
2012-02-03 10:10:00,45.69,45.74,45.68,45.74,8500.0,34.7287,34.7668,34.7211,34.7668,8500.0
2012-02-03 10:20:00,45.73,45.73,45.68,45.68,20500.0,34.7592,34.7592,34.7211,34.7211,20500.0
2012-02-03 10:30:00,45.69,45.72,45.69,45.7,15400.0,34.7287,34.7515,34.7287,34.7363,15400.0
2012-02-03 10:40:00,45.72,45.75,45.7,45.7,30600.0,34.7515,34.7744,34.7363,34.7363,30600.0
2012-02-03 10:50:00,45.72,45.72,45.69,45.71,39900.0,34.7515,34.7515,34.7287,34.7439,39900.0
2012-02-03 11:00:00,45.7,45.7,45.69,45.69,200.0,34.7363,34.7363,34.7287,34.7287,200.0
2012-02-03 11:10:00,45.68,45.68,45.64,45.66,73300.0,34.7211,34.7211,34.6907,34.7059,73300.0
2012-02-03 11:20:00,45.69,45.73,45.68,45.73,72600.0,34.7287,34.7592,34.7211,34.7592,72600.0
2012-02-03 11:30:00,45.72,45.76,45.71,45.75,64000.0,34.7515,34.782,34.7439,34.7744,64000.0
2012-02-03 11:40:00,45.75,45.75,45.7,45.71,2800.0,34.7744,34.7744,34.7363,34.7439,2800.0
2012-02-03 11:50:00,45.74,45.75,45.71,45.71,3300.0,34.7668,34.7744,34.7439,34.7439,3300.0
2012-02-03 12:00:00,45.7,45.73,45.68,45.7,21900.0,34.7363,34.7592,34.7211,34.7363,21900.0
2012-02-03 12:10:00,45.7,45.73,45.7,45.71,4000.0,34.7363,34.7592,34.7363,34.7439,4000.0
2012-02-03 12:20:00,45.72,45.75,45.72,45.73,2900.0,34.7515,34.7744,34.7515,34.7592,2900.0
2012-02-03 12:30:00,45.74,45.76,45.73,45.75,3200.0,34.7668,34.782,34.7592,34.7744,3200.0
2012-02-03 12:40:00,45.75,45.83,45.75,45.83,71600.0,34.7744,34.8352,34.7744,34.8352,71600.0
2012-02-03 12:50:00,45.8,45.8,45.79,45.79,2200.0,34.8124,34.8124,34.8048,34.8048,2200.0
2012-02-03 13:00:00,45.81,45.81,45.75,45.77,7700.0,34.82,34.82,34.7744,34.7896,7700.0
2012-02-03 13:10:00,45.77,45.81,45.76,45.81,37100.0,34.7896,34.82,34.782,34.82,37100.0
2012-02-03 13:20:00,45.8,45.8,45.8,45.8,800.0,34.8124,34.8124,34.8124,34.8124,800.0
2012-02-03 13:30:00,45.8,45.8,45.79,45.79,3300.0,34.8124,34.8124,34.8048,34.8048,3300.0
2012-02-03 13:40:00,45.79,45.79,45.77,45.78,8100.0,34.8048,34.8048,34.7896,34.7972,8100.0
2012-02-03 13:50:00,45.78,45.78,45.78,45.78,200.0,34.7972,34.7972,34.7972,34.7972,200.0
2012-02-03 14:00:00,45.76,45.82,45.76,45.8,2900.0,34.782,34.8276,34.782,34.8124,2900.0
2012-02-03 14:10:00,45.81,45.84,45.81,45.84,1800.0,34.82,34.8428,34.82,34.8428,1800.0
2012-02-03 14:20:00,45.85,45.85,45.83,45.83,3300.0,34.8504,34.8504,34.8352,34.8352,3300.0
2012-02-03 14:30:00,45.84,45.85,45.83,45.84,6400.0,34.8428,34.8504,34.8352,34.8428,6400.0
2012-02-03 14:40:00,45.83,45.84,45.82,45.83,1700.0,34.8352,34.8428,34.8276,34.8352,1700.0
2012-02-03 14:50:00,45.85,45.85,45.79,45.82,129900.0,34.8504,34.8504,34.8048,34.8276,129900.0
2012-02-03 15:00:00,45.84,45.84,45.8,45.8,2600.0,34.8428,34.8428,34.8124,34.8124,2600.0
2012-02-03 15:10:00,45.8,45.8,45.78,45.79,1000.0,34.8124,34.8124,34.7972,34.8048,1000.0
2012-02-03 15:20:00,45.78,45.82,45.78,45.79,25200.0,34.7972,34.8276,34.7972,34.8048,25200.0
2012-02-03 15:30:00,45.82,45.83,45.8,45.8,14800.0,34.8276,34.8352,34.8124,34.8124,14800.0
2012-02-03 15:40:00,45.8,45.81,45.79,45.81,1300.0,34.8124,34.82,34.8048,34.82,1300.0
2012-02-03 15:50:00,45.83,45.88,45.82,45.86,6700.0,34.8352,34.8732,34.8276,34.858,6700.0
2012-02-06 09:30:00,45.56,45.56,45.46,45.5,21400.0,34.6299,34.6299,34.5539,34.5843,21400.0
2012-02-06 09:40:00,45.5,45.56,45.49,45.56,17200.0,34.5843,34.6299,34.5767,34.6299,17200.0
2012-02-06 09:50:00,45.59,45.6,45.56,45.56,10800.0,34.6527,34.6603,34.6299,34.6299,10800.0
2012-02-06 10:00:00,45.58,45.64,45.58,45.64,13300.0,34.6451,34.6907,34.6451,34.6907,13300.0
2012-02-06 10:10:00,45.59,45.63,45.56,45.57,2300.0,34.6527,34.6831,34.6299,34.6375,2300.0
2012-02-06 10:20:00,45.57,45.59,45.55,45.58,9300.0,34.6375,34.6527,34.6223,34.6451,9300.0
2012-02-06 10:30:00,45.58,45.6,45.56,45.58,37500.0,34.6451,34.6603,34.6299,34.6451,37500.0
2012-02-06 10:40:00,45.58,45.58,45.54,45.56,30300.0,34.6451,34.6451,34.6147,34.6299,30300.0
2012-02-06 10:50:00,45.55,45.61,45.52,45.61,7800.0,34.6223,34.6679,34.5995,34.6679,7800.0
2012-02-06 11:00:00,45.61,45.67,45.59,45.64,8500.0,34.6679,34.7135,34.6527,34.6907,8500.0
2012-02-06 11:10:00,45.66,45.71,45.66,45.69,6300.0,34.7059,34.7439,34.7059,34.7287,6300.0
2012-02-06 11:20:00,45.65,45.67,45.64,45.65,12300.0,34.6983,34.7135,34.6907,34.6983,12300.0
2012-02-06 11:30:00,45.65,45.67,45.63,45.63,11500.0,34.6983,34.7135,34.6831,34.6831,11500.0
2012-02-06 11:40:00,45.64,45.65,45.62,45.63,21200.0,34.6907,34.6983,34.6755,34.6831,21200.0
2012-02-06 11:50:00,45.62,45.66,45.6,45.65,81700.0,34.6755,34.7059,34.6603,34.6983,81700.0
2012-02-06 12:00:00,45.66,45.68,45.61,45.62,10600.0,34.7059,34.7211,34.6679,34.6755,10600.0
2012-02-06 12:10:00,45.61,45.66,45.61,45.65,4900.0,34.6679,34.7059,34.6679,34.6983,4900.0
2012-02-06 12:20:00,45.66,45.66,45.61,45.61,43600.0,34.7059,34.7059,34.6679,34.6679,43600.0
2012-02-06 12:30:00,45.64,45.67,45.64,45.65,1700.0,34.6907,34.7135,34.6907,34.6983,1700.0
2012-02-06 12:40:00,45.65,45.66,45.64,45.64,27000.0,34.6983,34.7059,34.6907,34.6907,27000.0
2012-02-06 12:50:00,45.64,45.67,45.64,45.64,87100.0,34.6907,34.7135,34.6907,34.6907,87100.0
2012-02-06 13:00:00,45.64,45.67,45.64,45.64,17500.0,34.6907,34.7135,34.6907,34.6907,17500.0
2012-02-06 13:10:00,45.64,45.64,45.63,45.63,3600.0,34.6907,34.6907,34.6831,34.6831,3600.0
2012-02-06 13:20:00,45.63,45.63,45.62,45.62,5200.0,34.6831,34.6831,34.6755,34.6755,5200.0
2012-02-06 13:30:00,45.63,45.63,45.61,45.61,2300.0,34.6831,34.6831,34.6679,34.6679,2300.0
2012-02-06 13:40:00,45.59,45.6,45.58,45.58,7700.0,34.6527,34.6603,34.6451,34.6451,7700.0
2012-02-06 13:50:00,45.59,45.59,45.57,45.57,1900.0,34.6527,34.6527,34.6375,34.6375,1900.0
2012-02-06 14:00:00,45.59,45.59,45.59,45.59,2100.0,34.6527,34.6527,34.6527,34.6527,2100.0
2012-02-06 14:10:00,45.6,45.61,45.6,45.6,1600.0,34.6603,34.6679,34.6603,34.6603,1600.0
2012-02-06 14:20:00,45.59,45.61,45.59,45.59,5100.0,34.6527,34.6679,34.6527,34.6527,5100.0
2012-02-06 14:30:00,45.59,45.65,45.59,45.63,14800.0,34.6527,34.6983,34.6527,34.6831,14800.0
2012-02-06 14:40:00,45.63,45.63,45.62,45.62,10600.0,34.6831,34.6831,34.6755,34.6755,10600.0
2012-02-06 14:50:00,45.6,45.63,45.6,45.62,5300.0,34.6603,34.6831,34.6603,34.6755,5300.0
2012-02-06 15:00:00,45.63,45.64,45.62,45.63,13100.0,34.6831,34.6907,34.6755,34.6831,13100.0
2012-02-06 15:10:00,45.63,45.65,45.62,45.64,10200.0,34.6831,34.6983,34.6755,34.6907,10200.0
2012-02-06 15:20:00,45.69,45.69,45.63,45.63,5500.0,34.7287,34.7287,34.6831,34.6831,5500.0
2012-02-06 15:30:00,45.63,45.64,45.62,45.64,22400.0,34.6831,34.6907,34.6755,34.6907,22400.0
2012-02-06 15:40:00,45.64,45.67,45.63,45.64,9000.0,34.6907,34.7135,34.6831,34.6907,9000.0
2012-02-06 15:50:00,45.65,45.7,45.63,45.69,12100.0,34.6983,34.7363,34.6831,34.7287,12100.0
2012-02-07 09:30:00,45.51,45.65,45.51,45.55,130400.0,34.5919,34.6983,34.5919,34.6223,130400.0
2012-02-07 09:40:00,45.55,45.59,45.54,45.54,33200.0,34.6223,34.6527,34.6147,34.6147,33200.0
2012-02-07 09:50:00,45.55,45.55,45.5,45.52,48900.0,34.6223,34.6223,34.5843,34.5995,48900.0
2012-02-07 10:00:00,45.56,45.56,45.48,45.51,15800.0,34.6299,34.6299,34.5691,34.5919,15800.0
2012-02-07 10:10:00,45.52,45.6,45.52,45.58,26900.0,34.5995,34.6603,34.5995,34.6451,26900.0
2012-02-07 10:20:00,45.59,45.65,45.56,45.6,12400.0,34.6527,34.6983,34.6299,34.6603,12400.0
2012-02-07 10:30:00,45.6,45.63,45.59,45.59,5700.0,34.6603,34.6831,34.6527,34.6527,5700.0
2012-02-07 10:40:00,45.6,45.69,45.6,45.69,12000.0,34.6603,34.7287,34.6603,34.7287,12000.0
2012-02-07 10:50:00,45.67,45.77,45.67,45.77,8200.0,34.7135,34.7896,34.7135,34.7896,8200.0
2012-02-07 11:00:00,45.82,45.87,45.82,45.87,16300.0,34.8276,34.8656,34.8276,34.8656,16300.0
2012-02-07 11:10:00,45.87,45.87,45.85,45.85,11800.0,34.8656,34.8656,34.8504,34.8504,11800.0
2012-02-07 11:20:00,45.86,45.86,45.83,45.84,7300.0,34.858,34.858,34.8352,34.8428,7300.0
2012-02-07 11:30:00,45.88,45.89,45.85,45.86,21000.0,34.8732,34.8808,34.8504,34.858,21000.0
2012-02-07 11:40:00,45.87,45.87,45.84,45.84,1400.0,34.8656,34.8656,34.8428,34.8428,1400.0
2012-02-07 11:50:00,45.84,45.84,45.8,45.82,11400.0,34.8428,34.8428,34.8124,34.8276,11400.0
2012-02-07 12:00:00,45.82,45.84,45.82,45.83,2000.0,34.8276,34.8428,34.8276,34.8352,2000.0
2012-02-07 12:10:00,45.82,45.83,45.8,45.82,16900.0,34.8276,34.8352,34.8124,34.8276,16900.0
2012-02-07 12:20:00,45.82,45.85,45.82,45.84,8500.0,34.8276,34.8504,34.8276,34.8428,8500.0
2012-02-07 12:30:00,45.85,45.85,45.84,45.85,2500.0,34.8504,34.8504,34.8428,34.8504,2500.0
2012-02-07 12:40:00,45.85,45.85,45.84,45.85,8100.0,34.8504,34.8504,34.8428,34.8504,8100.0
2012-02-07 12:50:00,45.83,45.83,45.8,45.83,64200.0,34.8352,34.8352,34.8124,34.8352,64200.0
2012-02-07 13:00:00,45.84,45.9,45.84,45.9,57600.0,34.8428,34.8884,34.8428,34.8884,57600.0
2012-02-07 13:10:00,45.9,45.9,45.81,45.82,2800.0,34.8884,34.8884,34.82,34.8276,2800.0
2012-02-07 13:20:00,45.79,45.82,45.79,45.82,400.0,34.8048,34.8276,34.8048,34.8276,400.0
2012-02-07 13:30:00,45.83,45.83,45.82,45.83,16400.0,34.8352,34.8352,34.8276,34.8352,16400.0
2012-02-07 13:40:00,45.82,45.82,45.8,45.82,21200.0,34.8276,34.8276,34.8124,34.8276,21200.0
2012-02-07 13:50:00,45.82,45.83,45.82,45.83,79500.0,34.8276,34.8352,34.8276,34.8352,79500.0
2012-02-07 14:00:00,45.82,45.83,45.81,45.82,22900.0,34.8276,34.8352,34.82,34.8276,22900.0
2012-02-07 14:10:00,45.82,45.82,45.82,45.82,11800.0,34.8276,34.8276,34.8276,34.8276,11800.0
2012-02-07 14:20:00,45.81,45.82,45.76,45.76,1100.0,34.82,34.8276,34.782,34.782,1100.0
2012-02-07 14:30:00,45.8,45.8,45.8,45.8,67700.0,34.8124,34.8124,34.8124,34.8124,67700.0
2012-02-07 14:40:00,45.8,45.84,45.8,45.84,7200.0,34.8124,34.8428,34.8124,34.8428,7200.0
2012-02-07 14:50:00,45.84,45.85,45.79,45.79,53300.0,34.8428,34.8504,34.8048,34.8048,53300.0
2012-02-07 15:00:00,45.79,45.85,45.79,45.82,36400.0,34.8048,34.8504,34.8048,34.8276,36400.0
2012-02-07 15:10:00,45.85,45.88,45.84,45.88,12400.0,34.8504,34.8732,34.8428,34.8732,12400.0
2012-02-07 15:20:00,45.88,45.91,45.87,45.91,15100.0,34.8732,34.896,34.8656,34.896,15100.0
2012-02-07 15:30:00,45.91,45.94,45.87,45.91,32200.0,34.896,34.9188,34.8656,34.896,32200.0
2012-02-07 15:40:00,45.9,45.95,45.87,45.9,34300.0,34.8884,34.9264,34.8656,34.8884,34300.0
2012-02-07 15:50:00,45.9,45.91,45.86,45.88,15100.0,34.8884,34.896,34.858,34.8732,15100.0
2012-02-08 09:30:00,45.97,46.04,45.97,46.0,14600.0,34.9416,34.9948,34.9416,34.9644,14600.0
2012-02-08 09:40:00,45.97,46.04,45.97,46.04,3600.0,34.9416,34.9948,34.9416,34.9948,3600.0
2012-02-08 09:50:00,46.09,46.11,46.08,46.09,28400.0,35.0328,35.048,35.0252,35.0328,28400.0
2012-02-08 10:00:00,46.09,46.12,46.08,46.11,23300.0,35.0328,35.0556,35.0252,35.048,23300.0
2012-02-08 10:10:00,46.11,46.14,46.1,46.14,82600.0,35.048,35.0708,35.0404,35.0708,82600.0
2012-02-08 10:20:00,46.14,46.15,46.09,46.1,65700.0,35.0708,35.0784,35.0328,35.0404,65700.0
2012-02-08 10:30:00,46.09,46.09,46.01,46.02,49600.0,35.0328,35.0328,34.972,34.9796,49600.0
2012-02-08 10:40:00,46.0,46.01,45.94,45.98,118200.0,34.9644,34.972,34.9188,34.9492,118200.0
2012-02-08 10:50:00,45.98,46.03,45.95,45.96,55500.0,34.9492,34.9872,34.9264,34.934,55500.0
2012-02-08 11:00:00,46.0,46.03,45.87,45.91,35800.0,34.9644,34.9872,34.8656,34.896,35800.0
2012-02-08 11:10:00,45.89,45.89,45.79,45.79,31500.0,34.8808,34.8808,34.8048,34.8048,31500.0
2012-02-08 11:20:00,45.78,45.84,45.78,45.79,5300.0,34.7972,34.8428,34.7972,34.8048,5300.0
2012-02-08 11:30:00,45.84,45.84,45.81,45.82,9800.0,34.8428,34.8428,34.82,34.8276,9800.0
2012-02-08 11:40:00,45.79,45.84,45.78,45.84,12100.0,34.8048,34.8428,34.7972,34.8428,12100.0
2012-02-08 11:50:00,45.8,45.88,45.79,45.87,29200.0,34.8124,34.8732,34.8048,34.8656,29200.0
2012-02-08 12:00:00,45.89,45.91,45.89,45.91,600.0,34.8808,34.896,34.8808,34.896,600.0
2012-02-08 12:10:00,45.89,45.9,45.86,45.87,49500.0,34.8808,34.8884,34.858,34.8656,49500.0
2012-02-08 12:20:00,45.88,45.92,45.87,45.89,32300.0,34.8732,34.9036,34.8656,34.8808,32300.0
2012-02-08 12:30:00,45.89,45.89,45.87,45.89,8600.0,34.8808,34.8808,34.8656,34.8808,8600.0
2012-02-08 12:40:00,45.89,45.93,45.89,45.91,18900.0,34.8808,34.9112,34.8808,34.896,18900.0
2012-02-08 12:50:00,45.9,45.94,45.89,45.93,24500.0,34.8884,34.9188,34.8808,34.9112,24500.0
2012-02-08 13:00:00,45.93,45.94,45.92,45.92,32700.0,34.9112,34.9188,34.9036,34.9036,32700.0
2012-02-08 13:10:00,45.92,45.92,45.88,45.89,12300.0,34.9036,34.9036,34.8732,34.8808,12300.0
2012-02-08 13:20:00,45.9,45.93,45.9,45.93,1800.0,34.8884,34.9112,34.8884,34.9112,1800.0
2012-02-08 13:30:00,45.93,45.94,45.92,45.94,3500.0,34.9112,34.9188,34.9036,34.9188,3500.0
2012-02-08 13:40:00,45.93,45.93,45.92,45.92,10200.0,34.9112,34.9112,34.9036,34.9036,10200.0
2012-02-08 13:50:00,45.94,45.94,45.9,45.91,2000.0,34.9188,34.9188,34.8884,34.896,2000.0
2012-02-08 14:00:00,45.9,45.91,45.9,45.91,500.0,34.8884,34.896,34.8884,34.896,500.0
2012-02-08 14:10:00,45.92,45.92,45.91,45.92,800.0,34.9036,34.9036,34.896,34.9036,800.0
2012-02-08 14:20:00,45.91,45.93,45.9,45.93,900.0,34.896,34.9112,34.8884,34.9112,900.0
2012-02-08 14:30:00,45.95,45.96,45.95,45.95,2800.0,34.9264,34.934,34.9264,34.9264,2800.0
2012-02-08 14:40:00,45.98,46.04,45.98,46.04,23800.0,34.9492,34.9948,34.9492,34.9948,23800.0
2012-02-08 14:50:00,46.04,46.05,46.02,46.04,20800.0,34.9948,35.0024,34.9796,34.9948,20800.0
2012-02-08 15:00:00,46.03,46.05,46.0,46.04,45700.0,34.9872,35.0024,34.9644,34.9948,45700.0
2012-02-08 15:10:00,46.05,46.05,46.01,46.05,39700.0,35.0024,35.0024,34.972,35.0024,39700.0
2012-02-08 15:20:00,46.02,46.06,46.01,46.05,115200.0,34.9796,35.01,34.972,35.0024,115200.0
2012-02-08 15:30:00,46.05,46.06,46.02,46.04,29400.0,35.0024,35.01,34.9796,34.9948,29400.0
2012-02-08 15:40:00,46.04,46.06,46.03,46.05,11300.0,34.9948,35.01,34.9872,35.0024,11300.0
2012-02-08 15:50:00,46.03,46.05,45.99,46.01,185000.0,34.9872,35.0024,34.9568,34.972,185000.0
2012-02-09 09:30:00,46.07,46.16,46.07,46.07,20700.0,35.0176,35.086,35.0176,35.0176,20700.0
2012-02-09 09:40:00,46.01,46.08,46.01,46.07,5300.0,34.972,35.0252,34.972,35.0176,5300.0
2012-02-09 09:50:00,46.04,46.12,46.03,46.12,7700.0,34.9948,35.0556,34.9872,35.0556,7700.0
2012-02-09 10:00:00,46.1,46.1,45.97,45.97,37000.0,35.0404,35.0404,34.9416,34.9416,37000.0
2012-02-09 10:10:00,45.99,46.02,45.98,45.99,10900.0,34.9568,34.9796,34.9492,34.9568,10900.0
2012-02-09 10:20:00,45.98,45.99,45.86,45.89,33900.0,34.9492,34.9568,34.858,34.8808,33900.0
2012-02-09 10:30:00,45.87,45.88,45.82,45.85,6700.0,34.8656,34.8732,34.8276,34.8504,6700.0
2012-02-09 10:40:00,45.87,45.93,45.86,45.93,5900.0,34.8656,34.9112,34.858,34.9112,5900.0
2012-02-09 10:50:00,45.93,45.97,45.93,45.97,1500.0,34.9112,34.9416,34.9112,34.9416,1500.0
2012-02-09 11:00:00,45.99,45.99,45.95,45.95,3300.0,34.9568,34.9568,34.9264,34.9264,3300.0
2012-02-09 11:10:00,45.97,46.02,45.94,45.96,67000.0,34.9416,34.9796,34.9188,34.934,67000.0
2012-02-09 11:20:00,45.97,45.97,45.94,45.95,4800.0,34.9416,34.9416,34.9188,34.9264,4800.0
2012-02-09 11:30:00,45.96,45.97,45.92,45.92,6000.0,34.934,34.9416,34.9036,34.9036,6000.0
2012-02-09 11:40:00,45.92,45.92,45.9,45.91,15000.0,34.9036,34.9036,34.8884,34.896,15000.0
2012-02-09 11:50:00,45.99,46.03,45.99,46.03,2000.0,34.9568,34.9872,34.9568,34.9872,2000.0
2012-02-09 12:00:00,46.03,46.07,46.03,46.06,2400.0,34.9872,35.0176,34.9872,35.01,2400.0
2012-02-09 12:10:00,46.06,46.06,46.05,46.05,2000.0,35.01,35.01,35.0024,35.0024,2000.0
2012-02-09 12:20:00,46.03,46.03,46.03,46.03,900.0,34.9872,34.9872,34.9872,34.9872,900.0
2012-02-09 12:30:00,46.02,46.03,46.01,46.03,1800.0,34.9796,34.9872,34.972,34.9872,1800.0
2012-02-09 12:40:00,46.03,46.08,46.03,46.08,1600.0,34.9872,35.0252,34.9872,35.0252,1600.0
2012-02-09 12:50:00,46.09,46.09,46.03,46.04,9900.0,35.0328,35.0328,34.9872,34.9948,9900.0
2012-02-09 13:00:00,46.06,46.08,46.01,46.01,71300.0,35.01,35.0252,34.972,34.972,71300.0
2012-02-09 13:10:00,46.0,46.05,46.0,46.05,22600.0,34.9644,35.0024,34.9644,35.0024,22600.0
2012-02-09 13:20:00,46.05,46.11,46.04,46.11,3100.0,35.0024,35.048,34.9948,35.048,3100.0
2012-02-09 13:30:00,46.09,46.11,46.06,46.1,17600.0,35.0328,35.048,35.01,35.0404,17600.0
2012-02-09 13:40:00,46.11,46.11,46.02,46.08,118700.0,35.048,35.048,34.9796,35.0252,118700.0
2012-02-09 13:50:00,46.08,46.09,46.08,46.08,6300.0,35.0252,35.0328,35.0252,35.0252,6300.0
2012-02-09 14:00:00,46.07,46.08,46.05,46.06,29800.0,35.0176,35.0252,35.0024,35.01,29800.0
2012-02-09 14:10:00,46.04,46.09,46.04,46.07,11900.0,34.9948,35.0328,34.9948,35.0176,11900.0
2012-02-09 14:20:00,46.07,46.07,46.05,46.07,9500.0,35.0176,35.0176,35.0024,35.0176,9500.0
2012-02-09 14:30:00,46.06,46.1,46.06,46.08,8100.0,35.01,35.0404,35.01,35.0252,8100.0
2012-02-09 14:40:00,46.08,46.12,46.07,46.08,51700.0,35.0252,35.0556,35.0176,35.0252,51700.0
2012-02-09 14:50:00,46.1,46.1,46.06,46.06,11500.0,35.0404,35.0404,35.01,35.01,11500.0
2012-02-09 15:00:00,46.06,46.07,46.04,46.07,47700.0,35.01,35.0176,34.9948,35.0176,47700.0
2012-02-09 15:10:00,46.08,46.08,46.02,46.02,5000.0,35.0252,35.0252,34.9796,34.9796,5000.0
2012-02-09 15:20:00,46.01,46.06,46.01,46.06,24900.0,34.972,35.01,34.972,35.01,24900.0
2012-02-09 15:30:00,46.06,46.08,46.05,46.07,55800.0,35.01,35.0252,35.0024,35.0176,55800.0
2012-02-09 15:40:00,46.04,46.05,46.0,46.04,6900.0,34.9948,35.0024,34.9644,34.9948,6900.0
2012-02-09 15:50:00,46.03,46.06,46.0,46.04,159400.0,34.9872,35.01,34.9644,34.9948,159400.0
2012-02-10 09:30:00,45.5,45.5,45.3,45.37,56200.0,34.5843,34.5843,34.4323,34.4855,56200.0
2012-02-10 09:40:00,45.38,45.42,45.36,45.42,46200.0,34.4931,34.5235,34.4779,34.5235,46200.0
2012-02-10 09:50:00,45.4,45.42,45.3,45.3,12700.0,34.5083,34.5235,34.4323,34.4323,12700.0
2012-02-10 10:00:00,45.29,45.34,45.29,45.3,13100.0,34.4247,34.4627,34.4247,34.4323,13100.0
2012-02-10 10:10:00,45.29,45.34,45.25,45.33,49900.0,34.4247,34.4627,34.3943,34.4551,49900.0
2012-02-10 10:20:00,45.34,45.38,45.33,45.38,28100.0,34.4627,34.4931,34.4551,34.4931,28100.0
2012-02-10 10:30:00,45.4,45.4,45.36,45.38,1300.0,34.5083,34.5083,34.4779,34.4931,1300.0
2012-02-10 10:40:00,45.37,45.41,45.36,45.4,6600.0,34.4855,34.5159,34.4779,34.5083,6600.0
2012-02-10 10:50:00,45.39,45.44,45.39,45.44,1500.0,34.5007,34.5387,34.5007,34.5387,1500.0
2012-02-10 11:00:00,45.44,45.46,45.43,45.45,11000.0,34.5387,34.5539,34.5311,34.5463,11000.0
2012-02-10 11:10:00,45.45,45.46,45.43,45.43,800.0,34.5463,34.5539,34.5311,34.5311,800.0
2012-02-10 11:20:00,45.4,45.4,45.4,45.4,100.0,34.5083,34.5083,34.5083,34.5083,100.0
2012-02-10 11:30:00,45.39,45.41,45.39,45.41,5000.0,34.5007,34.5159,34.5007,34.5159,5000.0
2012-02-10 11:40:00,45.4,45.41,45.39,45.41,500.0,34.5083,34.5159,34.5007,34.5159,500.0
2012-02-10 11:50:00,45.42,45.45,45.42,45.45,1100.0,34.5235,34.5463,34.5235,34.5463,1100.0
2012-02-10 12:00:00,45.42,45.46,45.42,45.43,15200.0,34.5235,34.5539,34.5235,34.5311,15200.0
2012-02-10 12:10:00,45.42,45.43,45.42,45.43,6300.0,34.5235,34.5311,34.5235,34.5311,6300.0
2012-02-10 12:20:00,45.43,45.43,45.43,45.43,1500.0,34.5311,34.5311,34.5311,34.5311,1500.0
2012-02-10 12:30:00,45.42,45.43,45.4,45.43,44400.0,34.5235,34.5311,34.5083,34.5311,44400.0
2012-02-10 12:40:00,45.43,45.45,45.43,45.45,1200.0,34.5311,34.5463,34.5311,34.5463,1200.0
2012-02-10 12:50:00,45.45,45.45,45.45,45.45,300.0,34.5463,34.5463,34.5463,34.5463,300.0
2012-02-10 13:00:00,45.48,45.48,45.43,45.43,1500.0,34.5691,34.5691,34.5311,34.5311,1500.0
2012-02-10 13:10:00,45.47,45.47,45.47,45.47,100.0,34.5615,34.5615,34.5615,34.5615,100.0
2012-02-10 13:20:00,45.42,45.43,45.4,45.4,24100.0,34.5235,34.5311,34.5083,34.5083,24100.0
2012-02-10 13:30:00,45.35,45.35,45.35,45.35,100.0,34.4703,34.4703,34.4703,34.4703,100.0
2012-02-10 13:40:00,45.32,45.35,45.32,45.35,1700.0,34.4475,34.4703,34.4475,34.4703,1700.0
2012-02-10 13:50:00,45.34,45.34,45.34,45.34,100.0,34.4627,34.4627,34.4627,34.4627,100.0
2012-02-10 14:00:00,45.34,45.34,45.34,45.34,0.0,34.4627,34.4627,34.4627,34.4627,0.0
2012-02-10 14:10:00,45.33,45.33,45.31,45.33,600.0,34.4551,34.4551,34.4399,34.4551,600.0
2012-02-10 14:20:00,45.34,45.35,45.32,45.35,4200.0,34.4627,34.4703,34.4475,34.4703,4200.0
2012-02-10 14:30:00,45.34,45.37,45.33,45.33,2600.0,34.4627,34.4855,34.4551,34.4551,2600.0
2012-02-10 14:40:00,45.34,45.38,45.34,45.37,33300.0,34.4627,34.4931,34.4627,34.4855,33300.0
2012-02-10 14:50:00,45.38,45.41,45.38,45.4,39500.0,34.4931,34.5159,34.4931,34.5083,39500.0
2012-02-10 15:00:00,45.4,45.4,45.3,45.34,14300.0,34.5083,34.5083,34.4323,34.4627,14300.0
2012-02-10 15:10:00,45.33,45.37,45.31,45.35,25800.0,34.4551,34.4855,34.4399,34.4703,25800.0
2012-02-10 15:20:00,45.35,45.37,45.33,45.37,16400.0,34.4703,34.4855,34.4551,34.4855,16400.0
2012-02-10 15:30:00,45.37,45.38,45.35,45.36,17400.0,34.4855,34.4931,34.4703,34.4779,17400.0
2012-02-10 15:40:00,45.37,45.43,45.36,45.4,6600.0,34.4855,34.5311,34.4779,34.5083,6600.0
2012-02-10 15:50:00,45.4,45.46,45.38,45.46,24400.0,34.5083,34.5539,34.4931,34.5539,24400.0
2012-02-13 09:30:00,45.91,45.98,45.83,45.91,20800.0,34.896,34.9492,34.8352,34.896,20800.0
2012-02-13 09:40:00,45.92,45.92,45.8,45.82,16700.0,34.9036,34.9036,34.8124,34.8276,16700.0
2012-02-13 09:50:00,45.8,45.86,45.8,45.81,3100.0,34.8124,34.858,34.8124,34.82,3100.0
2012-02-13 10:00:00,45.84,45.85,45.8,45.85,10800.0,34.8428,34.8504,34.8124,34.8504,10800.0
2012-02-13 10:10:00,45.77,45.78,45.73,45.73,7500.0,34.7896,34.7972,34.7592,34.7592,7500.0
2012-02-13 10:20:00,45.73,45.79,45.73,45.76,17900.0,34.7592,34.8048,34.7592,34.782,17900.0
2012-02-13 10:30:00,45.78,45.78,45.73,45.76,26200.0,34.7972,34.7972,34.7592,34.782,26200.0
2012-02-13 10:40:00,45.75,45.77,45.72,45.74,20000.0,34.7744,34.7896,34.7515,34.7668,20000.0
2012-02-13 10:50:00,45.74,45.81,45.74,45.81,8700.0,34.7668,34.82,34.7668,34.82,8700.0
2012-02-13 11:00:00,45.83,45.83,45.79,45.82,16700.0,34.8352,34.8352,34.8048,34.8276,16700.0
2012-02-13 11:10:00,45.83,45.83,45.81,45.81,1200.0,34.8352,34.8352,34.82,34.82,1200.0
2012-02-13 11:20:00,45.79,45.83,45.78,45.81,2700.0,34.8048,34.8352,34.7972,34.82,2700.0
2012-02-13 11:30:00,45.8,45.82,45.79,45.8,4000.0,34.8124,34.8276,34.8048,34.8124,4000.0
2012-02-13 11:40:00,45.81,45.85,45.8,45.85,2800.0,34.82,34.8504,34.8124,34.8504,2800.0
2012-02-13 11:50:00,45.84,45.88,45.84,45.84,1000.0,34.8428,34.8732,34.8428,34.8428,1000.0
2012-02-13 12:00:00,45.85,45.87,45.85,45.87,1600.0,34.8504,34.8656,34.8504,34.8656,1600.0
2012-02-13 12:10:00,45.85,45.85,45.82,45.82,21300.0,34.8504,34.8504,34.8276,34.8276,21300.0
2012-02-13 12:20:00,45.84,45.84,45.8,45.82,36900.0,34.8428,34.8428,34.8124,34.8276,36900.0
2012-02-13 12:30:00,45.81,45.81,45.81,45.81,300.0,34.82,34.82,34.82,34.82,300.0
2012-02-13 12:40:00,45.79,45.82,45.77,45.82,8700.0,34.8048,34.8276,34.7896,34.8276,8700.0
2012-02-13 12:50:00,45.82,45.86,45.82,45.86,1800.0,34.8276,34.858,34.8276,34.858,1800.0
2012-02-13 13:00:00,45.87,45.89,45.87,45.87,3800.0,34.8656,34.8808,34.8656,34.8656,3800.0
2012-02-13 13:10:00,45.88,45.93,45.87,45.9,30200.0,34.8732,34.9112,34.8656,34.8884,30200.0
2012-02-13 13:20:00,45.88,45.9,45.88,45.9,3000.0,34.8732,34.8884,34.8732,34.8884,3000.0
2012-02-13 13:30:00,45.89,45.92,45.89,45.91,8500.0,34.8808,34.9036,34.8808,34.896,8500.0
2012-02-13 13:40:00,45.91,45.92,45.91,45.92,1800.0,34.896,34.9036,34.896,34.9036,1800.0
2012-02-13 13:50:00,45.9,45.93,45.89,45.89,4600.0,34.8884,34.9112,34.8808,34.8808,4600.0
2012-02-13 14:00:00,45.9,45.92,45.89,45.91,8300.0,34.8884,34.9036,34.8808,34.896,8300.0
2012-02-13 14:10:00,45.93,45.95,45.93,45.95,9700.0,34.9112,34.9264,34.9112,34.9264,9700.0
2012-02-13 14:20:00,45.95,45.96,45.92,45.93,12100.0,34.9264,34.934,34.9036,34.9112,12100.0
2012-02-13 14:30:00,45.94,45.97,45.93,45.95,7700.0,34.9188,34.9416,34.9112,34.9264,7700.0
2012-02-13 14:40:00,45.94,45.97,45.93,45.93,4600.0,34.9188,34.9416,34.9112,34.9112,4600.0
2012-02-13 14:50:00,45.93,45.97,45.93,45.94,25500.0,34.9112,34.9416,34.9112,34.9188,25500.0
2012-02-13 15:00:00,45.94,45.94,45.92,45.92,1200.0,34.9188,34.9188,34.9036,34.9036,1200.0
2012-02-13 15:10:00,45.93,45.94,45.9,45.94,18500.0,34.9112,34.9188,34.8884,34.9188,18500.0
2012-02-13 15:20:00,45.92,45.94,45.91,45.93,2700.0,34.9036,34.9188,34.896,34.9112,2700.0
2012-02-13 15:30:00,45.92,45.94,45.9,45.91,8700.0,34.9036,34.9188,34.8884,34.896,8700.0
2012-02-13 15:40:00,45.91,45.91,45.87,45.89,7300.0,34.896,34.896,34.8656,34.8808,7300.0
2012-02-13 15:50:00,45.89,45.92,45.87,45.92,17000.0,34.8808,34.9036,34.8656,34.9036,17000.0
2012-02-14 09:30:00,45.78,45.78,45.68,45.72,18900.0,34.7972,34.7972,34.7211,34.7515,18900.0
2012-02-14 09:40:00,45.74,45.81,45.71,45.77,31800.0,34.7668,34.82,34.7439,34.7896,31800.0
2012-02-14 09:50:00,45.77,45.79,45.68,45.69,18300.0,34.7896,34.8048,34.7211,34.7287,18300.0
2012-02-14 10:00:00,45.69,45.7,45.59,45.59,3200.0,34.7287,34.7363,34.6527,34.6527,3200.0
2012-02-14 10:10:00,45.59,45.6,45.56,45.58,4400.0,34.6527,34.6603,34.6299,34.6451,4400.0
2012-02-14 10:20:00,45.59,45.65,45.59,45.65,4700.0,34.6527,34.6983,34.6527,34.6983,4700.0
2012-02-14 10:30:00,45.63,45.7,45.63,45.65,28400.0,34.6831,34.7363,34.6831,34.6983,28400.0
2012-02-14 10:40:00,45.6,45.64,45.6,45.61,13600.0,34.6603,34.6907,34.6603,34.6679,13600.0
2012-02-14 10:50:00,45.6,45.6,45.54,45.6,30400.0,34.6603,34.6603,34.6147,34.6603,30400.0
2012-02-14 11:00:00,45.6,45.63,45.6,45.61,8700.0,34.6603,34.6831,34.6603,34.6679,8700.0
2012-02-14 11:10:00,45.62,45.66,45.6,45.66,8900.0,34.6755,34.7059,34.6603,34.7059,8900.0
2012-02-14 11:20:00,45.66,45.67,45.65,45.65,3100.0,34.7059,34.7135,34.6983,34.6983,3100.0
2012-02-14 11:30:00,45.67,45.67,45.66,45.67,300.0,34.7135,34.7135,34.7059,34.7135,300.0
2012-02-14 11:40:00,45.71,45.73,45.71,45.73,2700.0,34.7439,34.7592,34.7439,34.7592,2700.0
2012-02-14 11:50:00,45.72,45.74,45.68,45.7,4500.0,34.7515,34.7668,34.7211,34.7363,4500.0
2012-02-14 12:00:00,45.68,45.7,45.67,45.7,5600.0,34.7211,34.7363,34.7135,34.7363,5600.0
2012-02-14 12:10:00,45.68,45.69,45.68,45.68,3100.0,34.7211,34.7287,34.7211,34.7211,3100.0
2012-02-14 12:20:00,45.69,45.69,45.69,45.69,600.0,34.7287,34.7287,34.7287,34.7287,600.0
2012-02-14 12:30:00,45.68,45.68,45.66,45.66,6500.0,34.7211,34.7211,34.7059,34.7059,6500.0
2012-02-14 12:40:00,45.66,45.68,45.65,45.68,2200.0,34.7059,34.7211,34.6983,34.7211,2200.0
2012-02-14 12:50:00,45.65,45.66,45.57,45.58,2500.0,34.6983,34.7059,34.6375,34.6451,2500.0
2012-02-14 13:00:00,45.55,45.55,45.53,45.53,1500.0,34.6223,34.6223,34.6071,34.6071,1500.0
2012-02-14 13:10:00,45.53,45.55,45.52,45.53,2400.0,34.6071,34.6223,34.5995,34.6071,2400.0
2012-02-14 13:20:00,45.51,45.53,45.5,45.52,12900.0,34.5919,34.6071,34.5843,34.5995,12900.0
2012-02-14 13:30:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-02-14 13:40:00,45.57,45.57,45.57,45.57,200.0,34.6375,34.6375,34.6375,34.6375,200.0
2012-02-14 13:50:00,45.59,45.59,45.5,45.52,85200.0,34.6527,34.6527,34.5843,34.5995,85200.0
2012-02-14 14:00:00,45.53,45.55,45.53,45.55,6200.0,34.6071,34.6223,34.6071,34.6223,6200.0
2012-02-14 14:10:00,45.53,45.53,45.5,45.51,11900.0,34.6071,34.6071,34.5843,34.5919,11900.0
2012-02-14 14:20:00,45.5,45.5,45.42,45.42,12400.0,34.5843,34.5843,34.5235,34.5235,12400.0
2012-02-14 14:30:00,45.42,45.42,45.38,45.41,2200.0,34.5235,34.5235,34.4931,34.5159,2200.0
2012-02-14 14:40:00,45.42,45.42,45.4,45.4,600.0,34.5235,34.5235,34.5083,34.5083,600.0
2012-02-14 14:50:00,45.42,45.46,45.42,45.46,10500.0,34.5235,34.5539,34.5235,34.5539,10500.0
2012-02-14 15:00:00,45.47,45.5,45.45,45.49,37300.0,34.5615,34.5843,34.5463,34.5767,37300.0
2012-02-14 15:10:00,45.48,45.48,45.4,45.4,73400.0,34.5691,34.5691,34.5083,34.5083,73400.0
2012-02-14 15:20:00,45.41,45.42,45.37,45.42,29000.0,34.5159,34.5235,34.4855,34.5235,29000.0
2012-02-14 15:30:00,45.39,45.51,45.38,45.51,29900.0,34.5007,34.5919,34.4931,34.5919,29900.0
2012-02-14 15:40:00,45.53,45.65,45.53,45.65,6400.0,34.6071,34.6983,34.6071,34.6983,6400.0
2012-02-14 15:50:00,45.69,45.73,45.66,45.71,6100.0,34.7287,34.7592,34.7059,34.7439,6100.0
2012-02-15 09:30:00,46.0,46.01,45.94,45.94,24100.0,34.9644,34.972,34.9188,34.9188,24100.0
2012-02-15 09:40:00,45.9,45.95,45.89,45.93,17500.0,34.8884,34.9264,34.8808,34.9112,17500.0
2012-02-15 09:50:00,45.93,45.95,45.9,45.95,8900.0,34.9112,34.9264,34.8884,34.9264,8900.0
2012-02-15 10:00:00,45.97,45.97,45.9,45.9,10400.0,34.9416,34.9416,34.8884,34.8884,10400.0
2012-02-15 10:10:00,45.91,45.95,45.82,45.82,30800.0,34.896,34.9264,34.8276,34.8276,30800.0
2012-02-15 10:20:00,45.81,45.91,45.81,45.91,29300.0,34.82,34.896,34.82,34.896,29300.0
2012-02-15 10:30:00,45.92,45.92,45.87,45.88,9300.0,34.9036,34.9036,34.8656,34.8732,9300.0
2012-02-15 10:40:00,45.88,45.98,45.88,45.96,8900.0,34.8732,34.9492,34.8732,34.934,8900.0
2012-02-15 10:50:00,45.96,45.96,45.9,45.9,8900.0,34.934,34.934,34.8884,34.8884,8900.0
2012-02-15 11:00:00,45.88,45.91,45.88,45.91,10000.0,34.8732,34.896,34.8732,34.896,10000.0
2012-02-15 11:10:00,45.91,45.91,45.85,45.9,11300.0,34.896,34.896,34.8504,34.8884,11300.0
2012-02-15 11:20:00,45.91,45.97,45.91,45.97,11600.0,34.896,34.9416,34.896,34.9416,11600.0
2012-02-15 11:30:00,45.98,45.98,45.94,45.94,2600.0,34.9492,34.9492,34.9188,34.9188,2600.0
2012-02-15 11:40:00,45.95,46.02,45.94,46.01,35800.0,34.9264,34.9796,34.9188,34.972,35800.0
2012-02-15 11:50:00,46.01,46.02,45.99,46.0,3000.0,34.972,34.9796,34.9568,34.9644,3000.0
2012-02-15 12:00:00,46.0,46.0,45.99,45.99,6000.0,34.9644,34.9644,34.9568,34.9568,6000.0
2012-02-15 12:10:00,45.98,45.99,45.96,45.96,17400.0,34.9492,34.9568,34.934,34.934,17400.0
2012-02-15 12:20:00,45.96,45.96,45.95,45.95,4200.0,34.934,34.934,34.9264,34.9264,4200.0
2012-02-15 12:30:00,45.95,45.95,45.91,45.91,17100.0,34.9264,34.9264,34.896,34.896,17100.0
2012-02-15 12:40:00,45.91,45.91,45.83,45.83,14200.0,34.896,34.896,34.8352,34.8352,14200.0
2012-02-15 12:50:00,45.81,45.85,45.76,45.77,14200.0,34.82,34.8504,34.782,34.7896,14200.0
2012-02-15 13:00:00,45.72,45.78,45.72,45.78,28100.0,34.7515,34.7972,34.7515,34.7972,28100.0
2012-02-15 13:10:00,45.77,45.78,45.74,45.77,12500.0,34.7896,34.7972,34.7668,34.7896,12500.0
2012-02-15 13:20:00,45.77,45.79,45.77,45.78,3900.0,34.7896,34.8048,34.7896,34.7972,3900.0
2012-02-15 13:30:00,45.8,45.8,45.76,45.78,5700.0,34.8124,34.8124,34.782,34.7972,5700.0
2012-02-15 13:40:00,45.77,45.77,45.73,45.76,6200.0,34.7896,34.7896,34.7592,34.782,6200.0
2012-02-15 13:50:00,45.76,45.81,45.76,45.81,6000.0,34.782,34.82,34.782,34.82,6000.0
2012-02-15 14:00:00,45.83,45.83,45.73,45.75,140900.0,34.8352,34.8352,34.7592,34.7744,140900.0
2012-02-15 14:10:00,45.73,45.73,45.64,45.64,5300.0,34.7592,34.7592,34.6907,34.6907,5300.0
2012-02-15 14:20:00,45.64,45.81,45.64,45.78,50500.0,34.6907,34.82,34.6907,34.7972,50500.0
2012-02-15 14:30:00,45.73,45.73,45.7,45.71,28100.0,34.7592,34.7592,34.7363,34.7439,28100.0
2012-02-15 14:40:00,45.68,45.76,45.67,45.74,38800.0,34.7211,34.782,34.7135,34.7668,38800.0
2012-02-15 14:50:00,45.75,45.75,45.6,45.6,9400.0,34.7744,34.7744,34.6603,34.6603,9400.0
2012-02-15 15:00:00,45.61,45.63,45.57,45.6,52100.0,34.6679,34.6831,34.6375,34.6603,52100.0
2012-02-15 15:10:00,45.59,45.62,45.56,45.6,91200.0,34.6527,34.6755,34.6299,34.6603,91200.0
2012-02-15 15:20:00,45.59,45.61,45.55,45.57,30800.0,34.6527,34.6679,34.6223,34.6375,30800.0
2012-02-15 15:30:00,45.59,45.61,45.56,45.6,30300.0,34.6527,34.6679,34.6299,34.6603,30300.0
2012-02-15 15:40:00,45.6,45.68,45.59,45.66,49800.0,34.6603,34.7211,34.6527,34.7059,49800.0
2012-02-15 15:50:00,45.65,45.66,45.58,45.61,44700.0,34.6983,34.7059,34.6451,34.6679,44700.0
2012-02-16 09:30:00,45.64,45.64,45.55,45.57,57500.0,34.6907,34.6907,34.6223,34.6375,57500.0
2012-02-16 09:40:00,45.56,45.66,45.56,45.63,49900.0,34.6299,34.7059,34.6299,34.6831,49900.0
2012-02-16 09:50:00,45.63,45.67,45.55,45.64,89100.0,34.6831,34.7135,34.6223,34.6907,89100.0
2012-02-16 10:00:00,45.61,45.76,45.61,45.73,79800.0,34.6679,34.782,34.6679,34.7592,79800.0
2012-02-16 10:10:00,45.73,45.74,45.7,45.7,24800.0,34.7592,34.7668,34.7363,34.7363,24800.0
2012-02-16 10:20:00,45.7,45.81,45.7,45.8,31000.0,34.7363,34.82,34.7363,34.8124,31000.0
2012-02-16 10:30:00,45.8,45.84,45.8,45.82,25600.0,34.8124,34.8428,34.8124,34.8276,25600.0
2012-02-16 10:40:00,45.83,45.83,45.76,45.76,28700.0,34.8352,34.8352,34.782,34.782,28700.0
2012-02-16 10:50:00,45.77,45.78,45.71,45.72,5200.0,34.7896,34.7972,34.7439,34.7515,5200.0
2012-02-16 11:00:00,45.73,45.79,45.72,45.72,66400.0,34.7592,34.8048,34.7515,34.7515,66400.0
2012-02-16 11:10:00,45.73,45.8,45.72,45.8,21600.0,34.7592,34.8124,34.7515,34.8124,21600.0
2012-02-16 11:20:00,45.78,45.82,45.78,45.82,6100.0,34.7972,34.8276,34.7972,34.8276,6100.0
2012-02-16 11:30:00,45.82,45.94,45.78,45.94,14500.0,34.8276,34.9188,34.7972,34.9188,14500.0
2012-02-16 11:40:00,45.93,45.94,45.89,45.89,4900.0,34.9112,34.9188,34.8808,34.8808,4900.0
2012-02-16 11:50:00,45.9,46.07,45.89,46.05,14300.0,34.8884,35.0176,34.8808,35.0024,14300.0
2012-02-16 12:00:00,46.06,46.07,46.03,46.04,1900.0,35.01,35.0176,34.9872,34.9948,1900.0
2012-02-16 12:10:00,46.04,46.05,46.02,46.03,10700.0,34.9948,35.0024,34.9796,34.9872,10700.0
2012-02-16 12:20:00,46.05,46.08,46.05,46.08,1400.0,35.0024,35.0252,35.0024,35.0252,1400.0
2012-02-16 12:30:00,46.07,46.07,46.07,46.07,1100.0,35.0176,35.0176,35.0176,35.0176,1100.0
2012-02-16 12:40:00,46.07,46.07,46.0,46.0,6400.0,35.0176,35.0176,34.9644,34.9644,6400.0
2012-02-16 12:50:00,46.0,46.03,46.0,46.02,15000.0,34.9644,34.9872,34.9644,34.9796,15000.0
2012-02-16 13:00:00,46.03,46.07,46.02,46.04,18200.0,34.9872,35.0176,34.9796,34.9948,18200.0
2012-02-16 13:10:00,46.06,46.14,46.06,46.13,12300.0,35.01,35.0708,35.01,35.0632,12300.0
2012-02-16 13:20:00,46.15,46.15,46.08,46.09,21300.0,35.0784,35.0784,35.0252,35.0328,21300.0
2012-02-16 13:30:00,46.1,46.14,46.1,46.13,1700.0,35.0404,35.0708,35.0404,35.0632,1700.0
2012-02-16 13:40:00,46.14,46.14,46.12,46.13,5200.0,35.0708,35.0708,35.0556,35.0632,5200.0
2012-02-16 13:50:00,46.11,46.15,46.11,46.14,3300.0,35.048,35.0784,35.048,35.0708,3300.0
2012-02-16 14:00:00,46.13,46.15,46.11,46.11,7500.0,35.0632,35.0784,35.048,35.048,7500.0
2012-02-16 14:10:00,46.11,46.13,46.11,46.13,4300.0,35.048,35.0632,35.048,35.0632,4300.0
2012-02-16 14:20:00,46.14,46.17,46.12,46.17,6200.0,35.0708,35.0936,35.0556,35.0936,6200.0
2012-02-16 14:30:00,46.17,46.2,46.17,46.18,5000.0,35.0936,35.1164,35.0936,35.1012,5000.0
2012-02-16 14:40:00,46.17,46.19,46.15,46.15,4600.0,35.0936,35.1088,35.0784,35.0784,4600.0
2012-02-16 14:50:00,46.16,46.19,46.16,46.18,8800.0,35.086,35.1088,35.086,35.1012,8800.0
2012-02-16 15:00:00,46.18,46.23,46.17,46.19,53000.0,35.1012,35.1392,35.0936,35.1088,53000.0
2012-02-16 15:10:00,46.17,46.17,46.13,46.13,6400.0,35.0936,35.0936,35.0632,35.0632,6400.0
2012-02-16 15:20:00,46.18,46.19,46.15,46.19,2000.0,35.1012,35.1088,35.0784,35.1088,2000.0
2012-02-16 15:30:00,46.18,46.2,46.16,46.17,47000.0,35.1012,35.1164,35.086,35.0936,47000.0
2012-02-16 15:40:00,46.17,46.2,46.17,46.19,35000.0,35.0936,35.1164,35.0936,35.1088,35000.0
2012-02-16 15:50:00,46.2,46.2,46.17,46.2,28600.0,35.1164,35.1164,35.0936,35.1164,28600.0
2012-02-17 09:30:00,46.28,46.42,46.28,46.34,254000.0,35.1772,35.2836,35.1772,35.2228,254000.0
2012-02-17 09:40:00,46.33,46.37,46.33,46.33,22600.0,35.2152,35.2456,35.2152,35.2152,22600.0
2012-02-17 09:50:00,46.33,46.33,46.3,46.31,4400.0,35.2152,35.2152,35.1924,35.2,4400.0
2012-02-17 10:00:00,46.29,46.29,46.23,46.24,3400.0,35.1848,35.1848,35.1392,35.1468,3400.0
2012-02-17 10:10:00,46.26,46.28,46.23,46.28,4200.0,35.162,35.1772,35.1392,35.1772,4200.0
2012-02-17 10:20:00,46.28,46.31,46.28,46.28,1500.0,35.1772,35.2,35.1772,35.1772,1500.0
2012-02-17 10:30:00,46.28,46.28,46.25,46.25,500.0,35.1772,35.1772,35.1544,35.1544,500.0
2012-02-17 10:40:00,46.25,46.28,46.24,46.26,13200.0,35.1544,35.1772,35.1468,35.162,13200.0
2012-02-17 10:50:00,46.26,46.26,46.23,46.25,8100.0,35.162,35.162,35.1392,35.1544,8100.0
2012-02-17 11:00:00,46.25,46.25,46.18,46.18,24800.0,35.1544,35.1544,35.1012,35.1012,24800.0
2012-02-17 11:10:00,46.19,46.21,46.16,46.21,3300.0,35.1088,35.124,35.086,35.124,3300.0
2012-02-17 11:20:00,46.22,46.23,46.18,46.18,15800.0,35.1316,35.1392,35.1012,35.1012,15800.0
2012-02-17 11:30:00,46.21,46.24,46.21,46.21,2300.0,35.124,35.1468,35.124,35.124,2300.0
2012-02-17 11:40:00,46.23,46.26,46.23,46.23,6600.0,35.1392,35.162,35.1392,35.1392,6600.0
2012-02-17 11:50:00,46.23,46.25,46.23,46.24,10600.0,35.1392,35.1544,35.1392,35.1468,10600.0
2012-02-17 12:00:00,46.25,46.26,46.23,46.26,26700.0,35.1544,35.162,35.1392,35.162,26700.0
2012-02-17 12:10:00,46.25,46.27,46.25,46.25,1600.0,35.1544,35.1696,35.1544,35.1544,1600.0
2012-02-17 12:20:00,46.26,46.27,46.24,46.24,3500.0,35.162,35.1696,35.1468,35.1468,3500.0
2012-02-17 12:30:00,46.23,46.24,46.23,46.24,1400.0,35.1392,35.1468,35.1392,35.1468,1400.0
2012-02-17 12:40:00,46.26,46.26,46.26,46.26,300.0,35.162,35.162,35.162,35.162,300.0
2012-02-17 12:50:00,46.25,46.27,46.24,46.27,800.0,35.1544,35.1696,35.1468,35.1696,800.0
2012-02-17 13:00:00,46.27,46.27,46.26,46.27,2000.0,35.1696,35.1696,35.162,35.1696,2000.0
2012-02-17 13:10:00,46.3,46.3,46.29,46.3,800.0,35.1924,35.1924,35.1848,35.1924,800.0
2012-02-17 13:20:00,46.32,46.32,46.3,46.3,200.0,35.2076,35.2076,35.1924,35.1924,200.0
2012-02-17 13:30:00,46.32,46.33,46.3,46.33,16700.0,35.2076,35.2152,35.1924,35.2152,16700.0
2012-02-17 13:40:00,46.33,46.33,46.31,46.32,400.0,35.2152,35.2152,35.2,35.2076,400.0
2012-02-17 13:50:00,46.32,46.33,46.31,46.32,1800.0,35.2076,35.2152,35.2,35.2076,1800.0
2012-02-17 14:00:00,46.33,46.33,46.32,46.33,19400.0,35.2152,35.2152,35.2076,35.2152,19400.0
2012-02-17 14:10:00,46.33,46.33,46.32,46.33,7800.0,35.2152,35.2152,35.2076,35.2152,7800.0
2012-02-17 14:20:00,46.31,46.36,46.3,46.33,28900.0,35.2,35.238,35.1924,35.2152,28900.0
2012-02-17 14:30:00,46.34,46.38,46.34,46.36,26500.0,35.2228,35.2532,35.2228,35.238,26500.0
2012-02-17 14:40:00,46.37,46.37,46.34,46.35,25400.0,35.2456,35.2456,35.2228,35.2304,25400.0
2012-02-17 14:50:00,46.36,46.36,46.33,46.34,32100.0,35.238,35.238,35.2152,35.2228,32100.0
2012-02-17 15:00:00,46.33,46.35,46.32,46.32,4100.0,35.2152,35.2304,35.2076,35.2076,4100.0
2012-02-17 15:10:00,46.32,46.35,46.32,46.33,17900.0,35.2076,35.2304,35.2076,35.2152,17900.0
2012-02-17 15:20:00,46.35,46.38,46.34,46.38,2100.0,35.2304,35.2532,35.2228,35.2532,2100.0
2012-02-17 15:30:00,46.37,46.37,46.33,46.33,12300.0,35.2456,35.2456,35.2152,35.2152,12300.0
2012-02-17 15:40:00,46.33,46.35,46.32,46.35,14700.0,35.2152,35.2304,35.2076,35.2304,14700.0
2012-02-17 15:50:00,46.34,46.35,46.3,46.3,13100.0,35.2228,35.2304,35.1924,35.1924,13100.0
2012-02-21 09:30:00,46.56,46.56,46.45,46.49,52600.0,35.39,35.39,35.3064,35.3368,52600.0
2012-02-21 09:40:00,46.48,46.53,46.43,46.43,29800.0,35.3292,35.3672,35.2912,35.2912,29800.0
2012-02-21 09:50:00,46.4,46.42,46.34,46.39,51400.0,35.2684,35.2836,35.2228,35.2608,51400.0
2012-02-21 10:00:00,46.4,46.43,46.39,46.43,23300.0,35.2684,35.2912,35.2608,35.2912,23300.0
2012-02-21 10:10:00,46.41,46.46,46.4,46.45,26800.0,35.276,35.314,35.2684,35.3064,26800.0
2012-02-21 10:20:00,46.45,46.49,46.43,46.47,41800.0,35.3064,35.3368,35.2912,35.3216,41800.0
2012-02-21 10:30:00,46.46,46.58,46.46,46.58,25800.0,35.314,35.4052,35.314,35.4052,25800.0
2012-02-21 10:40:00,46.59,46.61,46.56,46.56,23800.0,35.4128,35.428,35.39,35.39,23800.0
2012-02-21 10:50:00,46.56,46.58,46.55,46.58,8600.0,35.39,35.4052,35.3824,35.4052,8600.0
2012-02-21 11:00:00,46.59,46.63,46.57,46.63,61700.0,35.4128,35.4432,35.3976,35.4432,61700.0
2012-02-21 11:10:00,46.63,46.63,46.57,46.58,8600.0,35.4432,35.4432,35.3976,35.4052,8600.0
2012-02-21 11:20:00,46.57,46.59,46.57,46.59,3100.0,35.3976,35.4128,35.3976,35.4128,3100.0
2012-02-21 11:30:00,46.57,46.57,46.53,46.53,1900.0,35.3976,35.3976,35.3672,35.3672,1900.0
2012-02-21 11:40:00,46.53,46.55,46.5,46.51,49600.0,35.3672,35.3824,35.3444,35.352,49600.0
2012-02-21 11:50:00,46.51,46.51,46.5,46.51,5600.0,35.352,35.352,35.3444,35.352,5600.0
2012-02-21 12:00:00,46.51,46.58,46.51,46.56,18600.0,35.352,35.4052,35.352,35.39,18600.0
2012-02-21 12:10:00,46.55,46.56,46.51,46.51,6100.0,35.3824,35.39,35.352,35.352,6100.0
2012-02-21 12:20:00,46.52,46.53,46.5,46.52,13500.0,35.3596,35.3672,35.3444,35.3596,13500.0
2012-02-21 12:30:00,46.51,46.54,46.51,46.54,8400.0,35.352,35.3748,35.352,35.3748,8400.0
2012-02-21 12:40:00,46.52,46.52,46.5,46.5,700.0,35.3596,35.3596,35.3444,35.3444,700.0
2012-02-21 12:50:00,46.5,46.52,46.5,46.5,2100.0,35.3444,35.3596,35.3444,35.3444,2100.0
2012-02-21 13:00:00,46.5,46.51,46.49,46.5,10600.0,35.3444,35.352,35.3368,35.3444,10600.0
2012-02-21 13:10:00,46.51,46.54,46.51,46.52,2900.0,35.352,35.3748,35.352,35.3596,2900.0
2012-02-21 13:20:00,46.52,46.56,46.51,46.56,29000.0,35.3596,35.39,35.352,35.39,29000.0
2012-02-21 13:30:00,46.54,46.56,46.54,46.55,1400.0,35.3748,35.39,35.3748,35.3824,1400.0
2012-02-21 13:40:00,46.54,46.54,46.47,46.49,1400.0,35.3748,35.3748,35.3216,35.3368,1400.0
2012-02-21 13:50:00,46.49,46.51,46.45,46.45,8700.0,35.3368,35.352,35.3064,35.3064,8700.0
2012-02-21 14:00:00,46.46,46.47,46.45,46.45,2600.0,35.314,35.3216,35.3064,35.3064,2600.0
2012-02-21 14:10:00,46.45,46.45,46.39,46.41,50200.0,35.3064,35.3064,35.2608,35.276,50200.0
2012-02-21 14:20:00,46.4,46.43,46.39,46.41,21300.0,35.2684,35.2912,35.2608,35.276,21300.0
2012-02-21 14:30:00,46.41,46.42,46.36,46.36,5900.0,35.276,35.2836,35.238,35.238,5900.0
2012-02-21 14:40:00,46.35,46.36,46.32,46.35,19300.0,35.2304,35.238,35.2076,35.2304,19300.0
2012-02-21 14:50:00,46.33,46.33,46.27,46.31,4400.0,35.2152,35.2152,35.1696,35.2,4400.0
2012-02-21 15:00:00,46.3,46.37,46.3,46.33,6000.0,35.1924,35.2456,35.1924,35.2152,6000.0
2012-02-21 15:10:00,46.34,46.34,46.28,46.28,10800.0,35.2228,35.2228,35.1772,35.1772,10800.0
2012-02-21 15:20:00,46.29,46.33,46.25,46.29,34100.0,35.1848,35.2152,35.1544,35.1848,34100.0
2012-02-21 15:30:00,46.29,46.32,46.25,46.32,2900.0,35.1848,35.2076,35.1544,35.2076,2900.0
2012-02-21 15:40:00,46.31,46.38,46.31,46.38,7000.0,35.2,35.2532,35.2,35.2532,7000.0
2012-02-21 15:50:00,46.37,46.37,46.34,46.36,5600.0,35.2456,35.2456,35.2228,35.238,5600.0
2012-02-22 09:30:00,46.31,46.31,46.25,46.25,9700.0,35.2,35.2,35.1544,35.1544,9700.0
2012-02-22 09:40:00,46.3,46.34,46.3,46.32,6700.0,35.1924,35.2228,35.1924,35.2076,6700.0
2012-02-22 09:50:00,46.27,46.28,46.24,46.28,5200.0,35.1696,35.1772,35.1468,35.1772,5200.0
2012-02-22 10:00:00,46.27,46.27,46.19,46.25,21400.0,35.1696,35.1696,35.1088,35.1544,21400.0
2012-02-22 10:10:00,46.31,46.34,46.28,46.33,2600.0,35.2,35.2228,35.1772,35.2152,2600.0
2012-02-22 10:20:00,46.3,46.34,46.29,46.33,36300.0,35.1924,35.2228,35.1848,35.2152,36300.0
2012-02-22 10:30:00,46.33,46.33,46.26,46.26,16500.0,35.2152,35.2152,35.162,35.162,16500.0
2012-02-22 10:40:00,46.28,46.29,46.28,46.28,500.0,35.1772,35.1848,35.1772,35.1772,500.0
2012-02-22 10:50:00,46.35,46.35,46.3,46.31,1500.0,35.2304,35.2304,35.1924,35.2,1500.0
2012-02-22 11:00:00,46.31,46.39,46.31,46.39,7300.0,35.2,35.2608,35.2,35.2608,7300.0
2012-02-22 11:10:00,46.39,46.39,46.33,46.33,6200.0,35.2608,35.2608,35.2152,35.2152,6200.0
2012-02-22 11:20:00,46.35,46.36,46.34,46.34,9900.0,35.2304,35.238,35.2228,35.2228,9900.0
2012-02-22 11:30:00,46.32,46.32,46.27,46.27,2000.0,35.2076,35.2076,35.1696,35.1696,2000.0
2012-02-22 11:40:00,46.24,46.25,46.21,46.21,1800.0,35.1468,35.1544,35.124,35.124,1800.0
2012-02-22 11:50:00,46.23,46.24,46.22,46.24,1200.0,35.1392,35.1468,35.1316,35.1468,1200.0
2012-02-22 12:00:00,46.24,46.26,46.2,46.24,17900.0,35.1468,35.162,35.1164,35.1468,17900.0
2012-02-22 12:10:00,46.22,46.25,46.21,46.22,6800.0,35.1316,35.1544,35.124,35.1316,6800.0
2012-02-22 12:20:00,46.24,46.26,46.23,46.25,5000.0,35.1468,35.162,35.1392,35.1544,5000.0
2012-02-22 12:30:00,46.24,46.26,46.24,46.26,2600.0,35.1468,35.162,35.1468,35.162,2600.0
2012-02-22 12:40:00,46.24,46.25,46.23,46.23,5800.0,35.1468,35.1544,35.1392,35.1392,5800.0
2012-02-22 12:50:00,46.23,46.26,46.23,46.25,5500.0,35.1392,35.162,35.1392,35.1544,5500.0
2012-02-22 13:00:00,46.26,46.3,46.25,46.28,7800.0,35.162,35.1924,35.1544,35.1772,7800.0
2012-02-22 13:10:00,46.3,46.34,46.28,46.31,4300.0,35.1924,35.2228,35.1772,35.2,4300.0
2012-02-22 13:20:00,46.31,46.33,46.29,46.32,9400.0,35.2,35.2152,35.1848,35.2076,9400.0
2012-02-22 13:30:00,46.32,46.32,46.29,46.31,2500.0,35.2076,35.2076,35.1848,35.2,2500.0
2012-02-22 13:40:00,46.3,46.31,46.29,46.3,1700.0,35.1924,35.2,35.1848,35.1924,1700.0
2012-02-22 13:50:00,46.3,46.35,46.3,46.33,1700.0,35.1924,35.2304,35.1924,35.2152,1700.0
2012-02-22 14:00:00,46.33,46.35,46.32,46.34,9800.0,35.2152,35.2304,35.2076,35.2228,9800.0
2012-02-22 14:10:00,46.32,46.37,46.32,46.37,15300.0,35.2076,35.2456,35.2076,35.2456,15300.0
2012-02-22 14:20:00,46.36,46.39,46.35,46.39,11400.0,35.238,35.2608,35.2304,35.2608,11400.0
2012-02-22 14:30:00,46.33,46.34,46.29,46.29,20100.0,35.2152,35.2228,35.1848,35.1848,20100.0
2012-02-22 14:40:00,46.3,46.32,46.27,46.31,31100.0,35.1924,35.2076,35.1696,35.2,31100.0
2012-02-22 14:50:00,46.32,46.34,46.3,46.34,30200.0,35.2076,35.2228,35.1924,35.2228,30200.0
2012-02-22 15:00:00,46.31,46.33,46.29,46.31,5600.0,35.2,35.2152,35.1848,35.2,5600.0
2012-02-22 15:10:00,46.32,46.38,46.32,46.35,38600.0,35.2076,35.2532,35.2076,35.2304,38600.0
2012-02-22 15:20:00,46.35,46.35,46.28,46.28,18800.0,35.2304,35.2304,35.1772,35.1772,18800.0
2012-02-22 15:30:00,46.33,46.35,46.31,46.35,5000.0,35.2152,35.2304,35.2,35.2304,5000.0
2012-02-22 15:40:00,46.36,46.36,46.29,46.29,1800.0,35.238,35.238,35.1848,35.1848,1800.0
2012-02-22 15:50:00,46.3,46.3,46.27,46.29,13700.0,35.1924,35.1924,35.1696,35.1848,13700.0
2012-02-23 09:30:00,46.27,46.27,46.16,46.18,39900.0,35.1696,35.1696,35.086,35.1012,39900.0
2012-02-23 09:40:00,46.16,46.16,46.06,46.07,20400.0,35.086,35.086,35.01,35.0176,20400.0
2012-02-23 09:50:00,46.08,46.13,46.08,46.11,138700.0,35.0252,35.0632,35.0252,35.048,138700.0
2012-02-23 10:00:00,46.13,46.21,46.11,46.21,101600.0,35.0632,35.124,35.048,35.124,101600.0
2012-02-23 10:10:00,46.19,46.21,46.19,46.19,40100.0,35.1088,35.124,35.1088,35.1088,40100.0
2012-02-23 10:20:00,46.19,46.22,46.18,46.22,59900.0,35.1088,35.1316,35.1012,35.1316,59900.0
2012-02-23 10:30:00,46.23,46.23,46.21,46.21,11500.0,35.1392,35.1392,35.124,35.124,11500.0
2012-02-23 10:40:00,46.23,46.23,46.2,46.23,42800.0,35.1392,35.1392,35.1164,35.1392,42800.0
2012-02-23 10:50:00,46.23,46.33,46.23,46.32,124700.0,35.1392,35.2152,35.1392,35.2076,124700.0
2012-02-23 11:00:00,46.31,46.33,46.3,46.32,50900.0,35.2,35.2152,35.1924,35.2076,50900.0
2012-02-23 11:10:00,46.34,46.36,46.34,46.35,1400.0,35.2228,35.238,35.2228,35.2304,1400.0
2012-02-23 11:20:00,46.37,46.37,46.34,46.35,1400.0,35.2456,35.2456,35.2228,35.2304,1400.0
2012-02-23 11:30:00,46.36,46.36,46.35,46.35,5900.0,35.238,35.238,35.2304,35.2304,5900.0
2012-02-23 11:40:00,46.36,46.36,46.33,46.33,7900.0,35.238,35.238,35.2152,35.2152,7900.0
2012-02-23 11:50:00,46.35,46.36,46.34,46.36,6700.0,35.2304,35.238,35.2228,35.238,6700.0
2012-02-23 12:00:00,46.35,46.36,46.34,46.36,7700.0,35.2304,35.238,35.2228,35.238,7700.0
2012-02-23 12:10:00,46.35,46.36,46.35,46.35,1600.0,35.2304,35.238,35.2304,35.2304,1600.0
2012-02-23 12:20:00,46.35,46.39,46.35,46.36,8100.0,35.2304,35.2608,35.2304,35.238,8100.0
2012-02-23 12:30:00,46.39,46.4,46.38,46.38,4300.0,35.2608,35.2684,35.2532,35.2532,4300.0
2012-02-23 12:40:00,46.38,46.38,46.38,46.38,3300.0,35.2532,35.2532,35.2532,35.2532,3300.0
2012-02-23 12:50:00,46.37,46.37,46.35,46.35,5900.0,35.2456,35.2456,35.2304,35.2304,5900.0
2012-02-23 13:00:00,46.35,46.35,46.34,46.34,2000.0,35.2304,35.2304,35.2228,35.2228,2000.0
2012-02-23 13:10:00,46.34,46.35,46.34,46.35,1100.0,35.2228,35.2304,35.2228,35.2304,1100.0
2012-02-23 13:20:00,46.35,46.37,46.35,46.36,1700.0,35.2304,35.2456,35.2304,35.238,1700.0
2012-02-23 13:30:00,46.33,46.33,46.3,46.31,4800.0,35.2152,35.2152,35.1924,35.2,4800.0
2012-02-23 13:40:00,46.33,46.35,46.31,46.34,7000.0,35.2152,35.2304,35.2,35.2228,7000.0
2012-02-23 13:50:00,46.38,46.38,46.37,46.37,500.0,35.2532,35.2532,35.2456,35.2456,500.0
2012-02-23 14:00:00,46.36,46.37,46.33,46.34,8100.0,35.238,35.2456,35.2152,35.2228,8100.0
2012-02-23 14:10:00,46.36,46.37,46.35,46.37,3000.0,35.238,35.2456,35.2304,35.2456,3000.0
2012-02-23 14:20:00,46.36,46.37,46.36,46.37,2800.0,35.238,35.2456,35.238,35.2456,2800.0
2012-02-23 14:30:00,46.38,46.41,46.36,46.4,5600.0,35.2532,35.276,35.238,35.2684,5600.0
2012-02-23 14:40:00,46.39,46.41,46.37,46.37,46300.0,35.2608,35.276,35.2456,35.2456,46300.0
2012-02-23 14:50:00,46.38,46.39,46.37,46.38,2900.0,35.2532,35.2608,35.2456,35.2532,2900.0
2012-02-23 15:00:00,46.39,46.4,46.39,46.4,1300.0,35.2608,35.2684,35.2608,35.2684,1300.0
2012-02-23 15:10:00,46.4,46.49,46.4,46.46,8300.0,35.2684,35.3368,35.2684,35.314,8300.0
2012-02-23 15:20:00,46.45,46.47,46.45,46.47,2700.0,35.3064,35.3216,35.3064,35.3216,2700.0
2012-02-23 15:30:00,46.47,46.48,46.46,46.47,10500.0,35.3216,35.3292,35.314,35.3216,10500.0
2012-02-23 15:40:00,46.48,46.5,46.48,46.48,5200.0,35.3292,35.3444,35.3292,35.3292,5200.0
2012-02-23 15:50:00,46.5,46.5,46.46,46.46,14100.0,35.3444,35.3444,35.314,35.314,14100.0
2012-02-24 09:30:00,46.6,46.65,46.6,46.62,4700.0,35.4204,35.4584,35.4204,35.4356,4700.0
2012-02-24 09:40:00,46.62,46.64,46.58,46.63,4900.0,35.4356,35.4508,35.4052,35.4432,4900.0
2012-02-24 09:50:00,46.64,46.69,46.64,46.66,2000.0,35.4508,35.4888,35.4508,35.466,2000.0
2012-02-24 10:00:00,46.69,46.73,46.69,46.71,1900.0,35.4888,35.5192,35.4888,35.504,1900.0
2012-02-24 10:10:00,46.72,46.74,46.71,46.72,2200.0,35.5116,35.5268,35.504,35.5116,2200.0
2012-02-24 10:20:00,46.72,46.72,46.64,46.69,298800.0,35.5116,35.5116,35.4508,35.4888,298800.0
2012-02-24 10:30:00,46.7,46.7,46.68,46.68,17200.0,35.4964,35.4964,35.4812,35.4812,17200.0
2012-02-24 10:40:00,46.69,46.69,46.68,46.69,800.0,35.4888,35.4888,35.4812,35.4888,800.0
2012-02-24 10:50:00,46.68,46.69,46.64,46.69,26000.0,35.4812,35.4888,35.4508,35.4888,26000.0
2012-02-24 11:00:00,46.67,46.73,46.67,46.71,4900.0,35.4736,35.5192,35.4736,35.504,4900.0
2012-02-24 11:10:00,46.71,46.71,46.71,46.71,0.0,35.504,35.504,35.504,35.504,0.0
2012-02-24 11:20:00,46.7,46.7,46.7,46.7,1600.0,35.4964,35.4964,35.4964,35.4964,1600.0
2012-02-24 11:30:00,46.73,46.74,46.69,46.73,13900.0,35.5192,35.5268,35.4888,35.5192,13900.0
2012-02-24 11:40:00,46.72,46.72,46.7,46.72,1400.0,35.5116,35.5116,35.4964,35.5116,1400.0
2012-02-24 11:50:00,46.75,46.75,46.74,46.74,1100.0,35.5344,35.5344,35.5268,35.5268,1100.0
2012-02-24 12:00:00,46.76,46.78,46.73,46.74,6500.0,35.542,35.5573,35.5192,35.5268,6500.0
2012-02-24 12:10:00,46.73,46.74,46.73,46.74,3500.0,35.5192,35.5268,35.5192,35.5268,3500.0
2012-02-24 12:20:00,46.73,46.74,46.72,46.74,1900.0,35.5192,35.5268,35.5116,35.5268,1900.0
2012-02-24 12:30:00,46.73,46.74,46.73,46.73,1800.0,35.5192,35.5268,35.5192,35.5192,1800.0
2012-02-24 12:40:00,46.74,46.74,46.74,46.74,100.0,35.5268,35.5268,35.5268,35.5268,100.0
2012-02-24 12:50:00,46.72,46.72,46.72,46.72,100.0,35.5116,35.5116,35.5116,35.5116,100.0
2012-02-24 13:00:00,46.75,46.75,46.74,46.74,17200.0,35.5344,35.5344,35.5268,35.5268,17200.0
2012-02-24 13:10:00,46.75,46.76,46.74,46.76,4200.0,35.5344,35.542,35.5268,35.542,4200.0
2012-02-24 13:20:00,46.76,46.76,46.76,46.76,0.0,35.542,35.542,35.542,35.542,0.0
2012-02-24 13:30:00,46.71,46.71,46.71,46.71,100.0,35.504,35.504,35.504,35.504,100.0
2012-02-24 13:40:00,46.7,46.7,46.67,46.67,33100.0,35.4964,35.4964,35.4736,35.4736,33100.0
2012-02-24 13:50:00,46.68,46.69,46.67,46.67,1700.0,35.4812,35.4888,35.4736,35.4736,1700.0
2012-02-24 14:00:00,46.69,46.7,46.69,46.7,6300.0,35.4888,35.4964,35.4888,35.4964,6300.0
2012-02-24 14:10:00,46.69,46.7,46.68,46.68,7900.0,35.4888,35.4964,35.4812,35.4812,7900.0
2012-02-24 14:20:00,46.67,46.68,46.64,46.64,24000.0,35.4736,35.4812,35.4508,35.4508,24000.0
2012-02-24 14:30:00,46.63,46.63,46.59,46.62,48600.0,35.4432,35.4432,35.4128,35.4356,48600.0
2012-02-24 14:40:00,46.62,46.62,46.59,46.62,31300.0,35.4356,35.4356,35.4128,35.4356,31300.0
2012-02-24 14:50:00,46.62,46.62,46.59,46.6,20100.0,35.4356,35.4356,35.4128,35.4204,20100.0
2012-02-24 15:00:00,46.6,46.64,46.6,46.62,19800.0,35.4204,35.4508,35.4204,35.4356,19800.0
2012-02-24 15:10:00,46.63,46.65,46.61,46.63,9400.0,35.4432,35.4584,35.428,35.4432,9400.0
2012-02-24 15:20:00,46.64,46.65,46.61,46.65,51400.0,35.4508,35.4584,35.428,35.4584,51400.0
2012-02-24 15:30:00,46.65,46.67,46.63,46.65,25400.0,35.4584,35.4736,35.4432,35.4584,25400.0
2012-02-24 15:40:00,46.65,46.67,46.65,46.65,9400.0,35.4584,35.4736,35.4584,35.4584,9400.0
2012-02-24 15:50:00,46.65,46.7,46.64,46.7,28900.0,35.4584,35.4964,35.4508,35.4964,28900.0
2012-02-27 09:30:00,46.27,46.29,46.14,46.15,23600.0,35.1696,35.1848,35.0708,35.0784,23600.0
2012-02-27 09:40:00,46.13,46.13,46.09,46.11,42900.0,35.0632,35.0632,35.0328,35.048,42900.0
2012-02-27 09:50:00,46.12,46.18,46.12,46.17,39400.0,35.0556,35.1012,35.0556,35.0936,39400.0
2012-02-27 10:00:00,46.17,46.23,46.17,46.23,128500.0,35.0936,35.1392,35.0936,35.1392,128500.0
2012-02-27 10:10:00,46.23,46.29,46.23,46.29,60500.0,35.1392,35.1848,35.1392,35.1848,60500.0
2012-02-27 10:20:00,46.3,46.3,46.29,46.3,64000.0,35.1924,35.1924,35.1848,35.1924,64000.0
2012-02-27 10:30:00,46.29,46.31,46.26,46.27,46700.0,35.1848,35.2,35.162,35.1696,46700.0
2012-02-27 10:40:00,46.28,46.41,46.28,46.39,55000.0,35.1772,35.276,35.1772,35.2608,55000.0
2012-02-27 10:50:00,46.39,46.43,46.38,46.38,106400.0,35.2608,35.2912,35.2532,35.2532,106400.0
2012-02-27 11:00:00,46.4,46.4,46.38,46.4,32800.0,35.2684,35.2684,35.2532,35.2684,32800.0
2012-02-27 11:10:00,46.42,46.5,46.42,46.49,13100.0,35.2836,35.3444,35.2836,35.3368,13100.0
2012-02-27 11:20:00,46.52,46.59,46.52,46.56,11000.0,35.3596,35.4128,35.3596,35.39,11000.0
2012-02-27 11:30:00,46.56,46.56,46.56,46.56,0.0,35.39,35.39,35.39,35.39,0.0
2012-02-27 11:40:00,46.53,46.56,46.53,46.56,1000.0,35.3672,35.39,35.3672,35.39,1000.0
2012-02-27 11:50:00,46.51,46.51,46.51,46.51,2200.0,35.352,35.352,35.352,35.352,2200.0
2012-02-27 12:00:00,46.55,46.55,46.54,46.54,2100.0,35.3824,35.3824,35.3748,35.3748,2100.0
2012-02-27 12:10:00,46.53,46.53,46.53,46.53,300.0,35.3672,35.3672,35.3672,35.3672,300.0
2012-02-27 12:20:00,46.5,46.5,46.49,46.49,2400.0,35.3444,35.3444,35.3368,35.3368,2400.0
2012-02-27 12:30:00,46.51,46.54,46.51,46.54,6700.0,35.352,35.3748,35.352,35.3748,6700.0
2012-02-27 12:40:00,46.54,46.54,46.54,46.54,0.0,35.3748,35.3748,35.3748,35.3748,0.0
2012-02-27 12:50:00,46.54,46.59,46.53,46.57,6700.0,35.3748,35.4128,35.3672,35.3976,6700.0
2012-02-27 13:00:00,46.6,46.6,46.56,46.56,600.0,35.4204,35.4204,35.39,35.39,600.0
2012-02-27 13:10:00,46.56,46.56,46.56,46.56,300.0,35.39,35.39,35.39,35.39,300.0
2012-02-27 13:20:00,46.55,46.58,46.55,46.58,600.0,35.3824,35.4052,35.3824,35.4052,600.0
2012-02-27 13:30:00,46.53,46.54,46.53,46.53,6100.0,35.3672,35.3748,35.3672,35.3672,6100.0
2012-02-27 13:40:00,46.54,46.57,46.53,46.54,12100.0,35.3748,35.3976,35.3672,35.3748,12100.0
2012-02-27 13:50:00,46.53,46.53,46.52,46.52,2000.0,35.3672,35.3672,35.3596,35.3596,2000.0
2012-02-27 14:00:00,46.53,46.55,46.53,46.55,200.0,35.3672,35.3824,35.3672,35.3824,200.0
2012-02-27 14:10:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-02-27 14:20:00,46.54,46.54,46.54,46.54,1100.0,35.3748,35.3748,35.3748,35.3748,1100.0
2012-02-27 14:30:00,46.55,46.55,46.53,46.54,2300.0,35.3824,35.3824,35.3672,35.3748,2300.0
2012-02-27 14:40:00,46.54,46.54,46.54,46.54,400.0,35.3748,35.3748,35.3748,35.3748,400.0
2012-02-27 14:50:00,46.58,46.58,46.57,46.57,700.0,35.4052,35.4052,35.3976,35.3976,700.0
2012-02-27 15:00:00,46.58,46.65,46.58,46.64,2200.0,35.4052,35.4584,35.4052,35.4508,2200.0
2012-02-27 15:10:00,46.62,46.64,46.53,46.53,19800.0,35.4356,35.4508,35.3672,35.3672,19800.0
2012-02-27 15:20:00,46.58,46.58,46.53,46.55,14600.0,35.4052,35.4052,35.3672,35.3824,14600.0
2012-02-27 15:30:00,46.56,46.58,46.56,46.58,1100.0,35.39,35.4052,35.39,35.4052,1100.0
2012-02-27 15:40:00,46.6,46.6,46.55,46.55,4000.0,35.4204,35.4204,35.3824,35.3824,4000.0
2012-02-27 15:50:00,46.57,46.58,46.52,46.52,3100.0,35.3976,35.4052,35.3596,35.3596,3100.0
2012-02-28 09:30:00,46.68,46.68,46.6,46.63,8300.0,35.4812,35.4812,35.4204,35.4432,8300.0
2012-02-28 09:40:00,46.62,46.62,46.5,46.59,10500.0,35.4356,35.4356,35.3444,35.4128,10500.0
2012-02-28 09:50:00,46.59,46.68,46.59,46.68,2500.0,35.4128,35.4812,35.4128,35.4812,2500.0
2012-02-28 10:00:00,46.7,46.74,46.58,46.59,23200.0,35.4964,35.5268,35.4052,35.4128,23200.0
2012-02-28 10:10:00,46.59,46.68,46.57,46.66,31300.0,35.4128,35.4812,35.3976,35.466,31300.0
2012-02-28 10:20:00,46.65,46.71,46.65,46.67,39300.0,35.4584,35.504,35.4584,35.4736,39300.0
2012-02-28 10:30:00,46.69,46.78,46.69,46.77,29700.0,35.4888,35.5573,35.4888,35.5496,29700.0
2012-02-28 10:40:00,46.78,46.82,46.77,46.78,34900.0,35.5573,35.5877,35.5496,35.5573,34900.0
2012-02-28 10:50:00,46.78,46.79,46.73,46.76,31300.0,35.5573,35.5649,35.5192,35.542,31300.0
2012-02-28 11:00:00,46.77,46.8,46.74,46.8,23300.0,35.5496,35.5725,35.5268,35.5725,23300.0
2012-02-28 11:10:00,46.8,46.82,46.78,46.8,14700.0,35.5725,35.5877,35.5573,35.5725,14700.0
2012-02-28 11:20:00,46.81,46.87,46.8,46.85,15700.0,35.5801,35.6257,35.5725,35.6105,15700.0
2012-02-28 11:30:00,46.86,46.88,46.86,46.87,7600.0,35.6181,35.6333,35.6181,35.6257,7600.0
2012-02-28 11:40:00,46.88,46.88,46.84,46.84,8600.0,35.6333,35.6333,35.6029,35.6029,8600.0
2012-02-28 11:50:00,46.84,46.89,46.81,46.87,51900.0,35.6029,35.6409,35.5801,35.6257,51900.0
2012-02-28 12:00:00,46.87,46.87,46.85,46.85,7100.0,35.6257,35.6257,35.6105,35.6105,7100.0
2012-02-28 12:10:00,46.84,46.85,46.82,46.83,2300.0,35.6029,35.6105,35.5877,35.5953,2300.0
2012-02-28 12:20:00,46.83,46.83,46.8,46.8,85500.0,35.5953,35.5953,35.5725,35.5725,85500.0
2012-02-28 12:30:00,46.8,46.82,46.8,46.82,18000.0,35.5725,35.5877,35.5725,35.5877,18000.0
2012-02-28 12:40:00,46.83,46.84,46.82,46.84,2600.0,35.5953,35.6029,35.5877,35.6029,2600.0
2012-02-28 12:50:00,46.83,46.85,46.83,46.84,2800.0,35.5953,35.6105,35.5953,35.6029,2800.0
2012-02-28 13:00:00,46.84,46.85,46.83,46.83,2200.0,35.6029,35.6105,35.5953,35.5953,2200.0
2012-02-28 13:10:00,46.83,46.87,46.82,46.86,11400.0,35.5953,35.6257,35.5877,35.6181,11400.0
2012-02-28 13:20:00,46.87,46.87,46.84,46.85,3300.0,35.6257,35.6257,35.6029,35.6105,3300.0
2012-02-28 13:30:00,46.84,46.84,46.8,46.81,1700.0,35.6029,35.6029,35.5725,35.5801,1700.0
2012-02-28 13:40:00,46.81,46.81,46.77,46.78,7400.0,35.5801,35.5801,35.5496,35.5573,7400.0
2012-02-28 13:50:00,46.76,46.76,46.7,46.74,334000.0,35.542,35.542,35.4964,35.5268,334000.0
2012-02-28 14:00:00,46.74,46.75,46.73,46.75,2900.0,35.5268,35.5344,35.5192,35.5344,2900.0
2012-02-28 14:10:00,46.73,46.74,46.73,46.74,10800.0,35.5192,35.5268,35.5192,35.5268,10800.0
2012-02-28 14:20:00,46.74,46.76,46.72,46.73,18600.0,35.5268,35.542,35.5116,35.5192,18600.0
2012-02-28 14:30:00,46.73,46.79,46.72,46.79,25600.0,35.5192,35.5649,35.5116,35.5649,25600.0
2012-02-28 14:40:00,46.79,46.81,46.76,46.81,12500.0,35.5649,35.5801,35.542,35.5801,12500.0
2012-02-28 14:50:00,46.81,46.82,46.79,46.8,14400.0,35.5801,35.5877,35.5649,35.5725,14400.0
2012-02-28 15:00:00,46.81,46.83,46.8,46.83,26100.0,35.5801,35.5953,35.5725,35.5953,26100.0
2012-02-28 15:10:00,46.82,46.89,46.8,46.89,31500.0,35.5877,35.6409,35.5725,35.6409,31500.0
2012-02-28 15:20:00,46.89,46.9,46.86,46.9,12900.0,35.6409,35.6485,35.6181,35.6485,12900.0
2012-02-28 15:30:00,46.89,46.9,46.86,46.9,12700.0,35.6409,35.6485,35.6181,35.6485,12700.0
2012-02-28 15:40:00,46.89,46.95,46.88,46.93,40900.0,35.6409,35.6865,35.6333,35.6713,40900.0
2012-02-28 15:50:00,46.92,46.95,46.92,46.93,30700.0,35.6637,35.6865,35.6637,35.6713,30700.0
2012-02-29 09:30:00,47.05,47.09,47.0,47.09,14400.0,35.7625,35.7929,35.7245,35.7929,14400.0
2012-02-29 09:40:00,47.06,47.17,47.06,47.17,17600.0,35.7701,35.8537,35.7701,35.8537,17600.0
2012-02-29 09:50:00,47.17,47.17,47.12,47.15,12100.0,35.8537,35.8537,35.8157,35.8385,12100.0
2012-02-29 10:00:00,47.13,47.16,46.95,46.98,22600.0,35.8233,35.8461,35.6865,35.7093,22600.0
2012-02-29 10:10:00,47.03,47.06,46.99,46.99,12100.0,35.7473,35.7701,35.7169,35.7169,12100.0
2012-02-29 10:20:00,46.98,47.01,46.94,46.96,11600.0,35.7093,35.7321,35.6789,35.6941,11600.0
2012-02-29 10:30:00,46.95,46.96,46.85,46.87,28900.0,35.6865,35.6941,35.6105,35.6257,28900.0
2012-02-29 10:40:00,46.88,46.88,46.68,46.69,31100.0,35.6333,35.6333,35.4812,35.4888,31100.0
2012-02-29 10:50:00,46.69,46.78,46.61,46.78,14300.0,35.4888,35.5573,35.428,35.5573,14300.0
2012-02-29 11:00:00,46.78,46.83,46.77,46.83,15200.0,35.5573,35.5953,35.5496,35.5953,15200.0
2012-02-29 11:10:00,46.83,46.85,46.77,46.77,22000.0,35.5953,35.6105,35.5496,35.5496,22000.0
2012-02-29 11:20:00,46.78,46.78,46.61,46.61,17800.0,35.5573,35.5573,35.428,35.428,17800.0
2012-02-29 11:30:00,46.58,46.7,46.58,46.69,22600.0,35.4052,35.4964,35.4052,35.4888,22600.0
2012-02-29 11:40:00,46.7,46.8,46.7,46.8,152000.0,35.4964,35.5725,35.4964,35.5725,152000.0
2012-02-29 11:50:00,46.79,46.83,46.78,46.81,111400.0,35.5649,35.5953,35.5573,35.5801,111400.0
2012-02-29 12:00:00,46.81,46.84,46.78,46.8,59200.0,35.5801,35.6029,35.5573,35.5725,59200.0
2012-02-29 12:10:00,46.81,46.91,46.8,46.9,39500.0,35.5801,35.6561,35.5725,35.6485,39500.0
2012-02-29 12:20:00,46.9,46.93,46.89,46.9,31200.0,35.6485,35.6713,35.6409,35.6485,31200.0
2012-02-29 12:30:00,46.9,46.91,46.87,46.89,26800.0,35.6485,35.6561,35.6257,35.6409,26800.0
2012-02-29 12:40:00,46.88,46.9,46.82,46.83,163200.0,35.6333,35.6485,35.5877,35.5953,163200.0
2012-02-29 12:50:00,46.81,46.87,46.81,46.84,77800.0,35.5801,35.6257,35.5801,35.6029,77800.0
2012-02-29 13:00:00,46.85,46.89,46.85,46.88,70300.0,35.6105,35.6409,35.6105,35.6333,70300.0
2012-02-29 13:10:00,46.91,46.91,46.8,46.81,37300.0,35.6561,35.6561,35.5725,35.5801,37300.0
2012-02-29 13:20:00,46.82,46.84,46.79,46.8,39000.0,35.5877,35.6029,35.5649,35.5725,39000.0
2012-02-29 13:30:00,46.81,46.83,46.77,46.79,67800.0,35.5801,35.5953,35.5496,35.5649,67800.0
2012-02-29 13:40:00,46.79,46.84,46.79,46.83,40400.0,35.5649,35.6029,35.5649,35.5953,40400.0
2012-02-29 13:50:00,46.83,46.88,46.82,46.88,10000.0,35.5953,35.6333,35.5877,35.6333,10000.0
2012-02-29 14:00:00,46.89,46.91,46.86,46.88,11800.0,35.6409,35.6561,35.6181,35.6333,11800.0
2012-02-29 14:10:00,46.88,46.91,46.82,46.84,11300.0,35.6333,35.6561,35.5877,35.6029,11300.0
2012-02-29 14:20:00,46.84,46.86,46.81,46.84,13400.0,35.6029,35.6181,35.5801,35.6029,13400.0
2012-02-29 14:30:00,46.84,46.85,46.79,46.81,13800.0,35.6029,35.6105,35.5649,35.5801,13800.0
2012-02-29 14:40:00,46.8,46.8,46.75,46.78,17000.0,35.5725,35.5725,35.5344,35.5573,17000.0
2012-02-29 14:50:00,46.78,46.81,46.75,46.75,51200.0,35.5573,35.5801,35.5344,35.5344,51200.0
2012-02-29 15:00:00,46.76,46.77,46.72,46.73,63600.0,35.542,35.5496,35.5116,35.5192,63600.0
2012-02-29 15:10:00,46.74,46.77,46.73,46.76,28200.0,35.5268,35.5496,35.5192,35.542,28200.0
2012-02-29 15:20:00,46.75,46.76,46.7,46.74,97800.0,35.5344,35.542,35.4964,35.5268,97800.0
2012-02-29 15:30:00,46.74,46.74,46.59,46.61,32600.0,35.5268,35.5268,35.4128,35.428,32600.0
2012-02-29 15:40:00,46.61,46.73,46.61,46.72,22700.0,35.428,35.5192,35.428,35.5116,22700.0
2012-02-29 15:50:00,46.72,46.74,46.67,46.69,102700.0,35.5116,35.5268,35.4736,35.4888,102700.0
2012-03-01 09:30:00,46.84,46.95,46.84,46.92,29400.0,35.6029,35.6865,35.6029,35.6637,29400.0
2012-03-01 09:40:00,46.93,46.94,46.89,46.93,23200.0,35.6713,35.6789,35.6409,35.6713,23200.0
2012-03-01 09:50:00,46.94,47.0,46.94,46.99,7500.0,35.6789,35.7245,35.6789,35.7169,7500.0
2012-03-01 10:00:00,46.98,46.98,46.83,46.92,12000.0,35.7093,35.7093,35.5953,35.6637,12000.0
2012-03-01 10:10:00,46.94,46.98,46.93,46.95,8800.0,35.6789,35.7093,35.6713,35.6865,8800.0
2012-03-01 10:20:00,46.96,47.02,46.96,46.98,13900.0,35.6941,35.7397,35.6941,35.7093,13900.0
2012-03-01 10:30:00,46.95,46.96,46.94,46.94,1800.0,35.6865,35.6941,35.6789,35.6789,1800.0
2012-03-01 10:40:00,46.93,46.93,46.89,46.92,5000.0,35.6713,35.6713,35.6409,35.6637,5000.0
2012-03-01 10:50:00,46.91,46.94,46.85,46.94,6500.0,35.6561,35.6789,35.6105,35.6789,6500.0
2012-03-01 11:00:00,46.96,46.97,46.89,46.89,8600.0,35.6941,35.7017,35.6409,35.6409,8600.0
2012-03-01 11:10:00,46.89,46.96,46.88,46.92,388600.0,35.6409,35.6941,35.6333,35.6637,388600.0
2012-03-01 11:20:00,46.91,46.95,46.9,46.95,14000.0,35.6561,35.6865,35.6485,35.6865,14000.0
2012-03-01 11:30:00,46.95,46.99,46.94,46.96,11400.0,35.6865,35.7169,35.6789,35.6941,11400.0
2012-03-01 11:40:00,46.97,47.0,46.96,46.99,41000.0,35.7017,35.7245,35.6941,35.7169,41000.0
2012-03-01 11:50:00,46.99,47.0,46.95,46.98,2000.0,35.7169,35.7245,35.6865,35.7093,2000.0
2012-03-01 12:00:00,46.99,47.0,46.98,46.98,1400.0,35.7169,35.7245,35.7093,35.7093,1400.0
2012-03-01 12:10:00,46.99,47.0,46.98,46.99,22200.0,35.7169,35.7245,35.7093,35.7169,22200.0
2012-03-01 12:20:00,47.0,47.0,46.98,46.99,22400.0,35.7245,35.7245,35.7093,35.7169,22400.0
2012-03-01 12:30:00,47.0,47.0,46.99,46.99,900.0,35.7245,35.7245,35.7169,35.7169,900.0
2012-03-01 12:40:00,47.0,47.02,46.98,47.02,34700.0,35.7245,35.7397,35.7093,35.7397,34700.0
2012-03-01 12:50:00,47.03,47.04,47.01,47.02,1800.0,35.7473,35.7549,35.7321,35.7397,1800.0
2012-03-01 13:00:00,47.01,47.02,47.0,47.0,3700.0,35.7321,35.7397,35.7245,35.7245,3700.0
2012-03-01 13:10:00,47.01,47.01,46.98,47.0,2500.0,35.7321,35.7321,35.7093,35.7245,2500.0
2012-03-01 13:20:00,47.02,47.08,47.02,47.07,7700.0,35.7397,35.7853,35.7397,35.7777,7700.0
2012-03-01 13:30:00,47.08,47.09,47.07,47.08,5700.0,35.7853,35.7929,35.7777,35.7853,5700.0
2012-03-01 13:40:00,47.08,47.09,47.06,47.08,3800.0,35.7853,35.7929,35.7701,35.7853,3800.0
2012-03-01 13:50:00,47.08,47.09,47.08,47.09,2100.0,35.7853,35.7929,35.7853,35.7929,2100.0
2012-03-01 14:00:00,47.08,47.1,47.08,47.09,10200.0,35.7853,35.8005,35.7853,35.7929,10200.0
2012-03-01 14:10:00,47.1,47.1,47.07,47.07,1800.0,35.8005,35.8005,35.7777,35.7777,1800.0
2012-03-01 14:20:00,47.07,47.08,47.02,47.02,1300.0,35.7777,35.7853,35.7397,35.7397,1300.0
2012-03-01 14:30:00,47.05,47.05,47.01,47.01,3800.0,35.7625,35.7625,35.7321,35.7321,3800.0
2012-03-01 14:40:00,47.0,47.04,47.0,47.03,16000.0,35.7245,35.7549,35.7245,35.7473,16000.0
2012-03-01 14:50:00,47.04,47.06,47.03,47.06,1200.0,35.7549,35.7701,35.7473,35.7701,1200.0
2012-03-01 15:00:00,47.06,47.07,47.01,47.02,25200.0,35.7701,35.7777,35.7321,35.7397,25200.0
2012-03-01 15:10:00,47.03,47.03,46.95,46.95,9800.0,35.7473,35.7473,35.6865,35.6865,9800.0
2012-03-01 15:20:00,46.93,46.99,46.91,46.99,27900.0,35.6713,35.7169,35.6561,35.7169,27900.0
2012-03-01 15:30:00,46.98,46.99,46.91,46.92,1800.0,35.7093,35.7169,35.6561,35.6637,1800.0
2012-03-01 15:40:00,46.94,47.01,46.94,47.01,3700.0,35.6789,35.7321,35.6789,35.7321,3700.0
2012-03-01 15:50:00,47.02,47.05,46.99,47.01,16600.0,35.7397,35.7625,35.7169,35.7321,16600.0
2012-03-02 09:30:00,46.82,46.84,46.77,46.8,158200.0,35.5877,35.6029,35.5496,35.5725,158200.0
2012-03-02 09:40:00,46.8,46.81,46.72,46.72,82000.0,35.5725,35.5801,35.5116,35.5116,82000.0
2012-03-02 09:50:00,46.74,46.76,46.69,46.73,16500.0,35.5268,35.542,35.4888,35.5192,16500.0
2012-03-02 10:00:00,46.73,46.74,46.71,46.74,21400.0,35.5192,35.5268,35.504,35.5268,21400.0
2012-03-02 10:10:00,46.75,46.85,46.75,46.85,7200.0,35.5344,35.6105,35.5344,35.6105,7200.0
2012-03-02 10:20:00,46.86,46.89,46.84,46.85,6600.0,35.6181,35.6409,35.6029,35.6105,6600.0
2012-03-02 10:30:00,46.85,46.88,46.78,46.82,8700.0,35.6105,35.6333,35.5573,35.5877,8700.0
2012-03-02 10:40:00,46.8,46.84,46.8,46.83,14700.0,35.5725,35.6029,35.5725,35.5953,14700.0
2012-03-02 10:50:00,46.83,46.89,46.82,46.82,3200.0,35.5953,35.6409,35.5877,35.5877,3200.0
2012-03-02 11:00:00,46.8,46.83,46.77,46.81,3700.0,35.5725,35.5953,35.5496,35.5801,3700.0
2012-03-02 11:10:00,46.81,46.81,46.74,46.78,4600.0,35.5801,35.5801,35.5268,35.5573,4600.0
2012-03-02 11:20:00,46.8,46.81,46.78,46.81,26300.0,35.5725,35.5801,35.5573,35.5801,26300.0
2012-03-02 11:30:00,46.81,46.81,46.8,46.81,900.0,35.5801,35.5801,35.5725,35.5801,900.0
2012-03-02 11:40:00,46.79,46.79,46.68,46.74,1600.0,35.5649,35.5649,35.4812,35.5268,1600.0
2012-03-02 11:50:00,46.72,46.73,46.69,46.71,34200.0,35.5116,35.5192,35.4888,35.504,34200.0
2012-03-02 12:00:00,46.72,46.74,46.69,46.74,4200.0,35.5116,35.5268,35.4888,35.5268,4200.0
2012-03-02 12:10:00,46.71,46.74,46.67,46.67,3400.0,35.504,35.5268,35.4736,35.4736,3400.0
2012-03-02 12:20:00,46.67,46.71,46.65,46.69,6300.0,35.4736,35.504,35.4584,35.4888,6300.0
2012-03-02 12:30:00,46.7,46.73,46.69,46.72,2900.0,35.4964,35.5192,35.4888,35.5116,2900.0
2012-03-02 12:40:00,46.73,46.74,46.71,46.74,8500.0,35.5192,35.5268,35.504,35.5268,8500.0
2012-03-02 12:50:00,46.74,46.76,46.72,46.72,5700.0,35.5268,35.542,35.5116,35.5116,5700.0
2012-03-02 13:00:00,46.73,46.74,46.69,46.74,46000.0,35.5192,35.5268,35.4888,35.5268,46000.0
2012-03-02 13:10:00,46.74,46.74,46.65,46.66,5800.0,35.5268,35.5268,35.4584,35.466,5800.0
2012-03-02 13:20:00,46.64,46.68,46.63,46.68,1100.0,35.4508,35.4812,35.4432,35.4812,1100.0
2012-03-02 13:30:00,46.68,46.7,46.66,46.66,3700.0,35.4812,35.4964,35.466,35.466,3700.0
2012-03-02 13:40:00,46.66,46.71,46.66,46.67,19900.0,35.466,35.504,35.466,35.4736,19900.0
2012-03-02 13:50:00,46.67,46.73,46.67,46.73,4200.0,35.4736,35.5192,35.4736,35.5192,4200.0
2012-03-02 14:00:00,46.72,46.74,46.71,46.74,6500.0,35.5116,35.5268,35.504,35.5268,6500.0
2012-03-02 14:10:00,46.74,46.75,46.7,46.75,8900.0,35.5268,35.5344,35.4964,35.5344,8900.0
2012-03-02 14:20:00,46.74,46.75,46.7,46.71,2900.0,35.5268,35.5344,35.4964,35.504,2900.0
2012-03-02 14:30:00,46.74,46.74,46.71,46.74,1200.0,35.5268,35.5268,35.504,35.5268,1200.0
2012-03-02 14:40:00,46.71,46.74,46.7,46.74,2500.0,35.504,35.5268,35.4964,35.5268,2500.0
2012-03-02 14:50:00,46.72,46.74,46.7,46.73,3500.0,35.5116,35.5268,35.4964,35.5192,3500.0
2012-03-02 15:00:00,46.75,46.77,46.73,46.74,14100.0,35.5344,35.5496,35.5192,35.5268,14100.0
2012-03-02 15:10:00,46.75,46.75,46.72,46.75,22200.0,35.5344,35.5344,35.5116,35.5344,22200.0
2012-03-02 15:20:00,46.74,46.79,46.74,46.79,7100.0,35.5268,35.5649,35.5268,35.5649,7100.0
2012-03-02 15:30:00,46.79,46.84,46.77,46.77,9400.0,35.5649,35.6029,35.5496,35.5496,9400.0
2012-03-02 15:40:00,46.78,46.78,46.73,46.76,7300.0,35.5573,35.5573,35.5192,35.542,7300.0
2012-03-02 15:50:00,46.76,46.8,46.72,46.74,15500.0,35.542,35.5725,35.5116,35.5268,15500.0
2012-03-05 09:30:00,46.57,46.64,46.56,46.57,11900.0,35.3976,35.4508,35.39,35.3976,11900.0
2012-03-05 09:40:00,46.57,46.57,46.46,46.47,14600.0,35.3976,35.3976,35.314,35.3216,14600.0
2012-03-05 09:50:00,46.48,46.53,46.48,46.53,1200.0,35.3292,35.3672,35.3292,35.3672,1200.0
2012-03-05 10:00:00,46.54,46.58,46.51,46.57,3700.0,35.3748,35.4052,35.352,35.3976,3700.0
2012-03-05 10:10:00,46.55,46.55,46.45,46.45,2300.0,35.3824,35.3824,35.3064,35.3064,2300.0
2012-03-05 10:20:00,46.38,46.39,46.31,46.36,9700.0,35.2532,35.2608,35.2,35.238,9700.0
2012-03-05 10:30:00,46.33,46.38,46.33,46.36,5100.0,35.2152,35.2532,35.2152,35.238,5100.0
2012-03-05 10:40:00,46.36,46.43,46.35,46.43,8700.0,35.238,35.2912,35.2304,35.2912,8700.0
2012-03-05 10:50:00,46.41,46.45,46.39,46.41,3200.0,35.276,35.3064,35.2608,35.276,3200.0
2012-03-05 11:00:00,46.42,46.46,46.38,46.42,24300.0,35.2836,35.314,35.2532,35.2836,24300.0
2012-03-05 11:10:00,46.39,46.39,46.31,46.32,1700.0,35.2608,35.2608,35.2,35.2076,1700.0
2012-03-05 11:20:00,46.35,46.39,46.35,46.39,4300.0,35.2304,35.2608,35.2304,35.2608,4300.0
2012-03-05 11:30:00,46.38,46.4,46.34,46.34,6300.0,35.2532,35.2684,35.2228,35.2228,6300.0
2012-03-05 11:40:00,46.34,46.39,46.33,46.38,52200.0,35.2228,35.2608,35.2152,35.2532,52200.0
2012-03-05 11:50:00,46.4,46.4,46.35,46.35,41600.0,35.2684,35.2684,35.2304,35.2304,41600.0
2012-03-05 12:00:00,46.36,46.38,46.35,46.38,6100.0,35.238,35.2532,35.2304,35.2532,6100.0
2012-03-05 12:10:00,46.38,46.4,46.36,46.38,83600.0,35.2532,35.2684,35.238,35.2532,83600.0
2012-03-05 12:20:00,46.39,46.39,46.35,46.38,5700.0,35.2608,35.2608,35.2304,35.2532,5700.0
2012-03-05 12:30:00,46.37,46.38,46.36,46.36,5300.0,35.2456,35.2532,35.238,35.238,5300.0
2012-03-05 12:40:00,46.36,46.38,46.35,46.38,6300.0,35.238,35.2532,35.2304,35.2532,6300.0
2012-03-05 12:50:00,46.34,46.35,46.34,46.34,300.0,35.2228,35.2304,35.2228,35.2228,300.0
2012-03-05 13:00:00,46.34,46.38,46.33,46.36,17100.0,35.2228,35.2532,35.2152,35.238,17100.0
2012-03-05 13:10:00,46.36,46.4,46.35,46.38,11700.0,35.238,35.2684,35.2304,35.2532,11700.0
2012-03-05 13:20:00,46.38,46.39,46.38,46.39,700.0,35.2532,35.2608,35.2532,35.2608,700.0
2012-03-05 13:30:00,46.4,46.4,46.4,46.4,500.0,35.2684,35.2684,35.2684,35.2684,500.0
2012-03-05 13:40:00,46.39,46.41,46.37,46.4,11100.0,35.2608,35.276,35.2456,35.2684,11100.0
2012-03-05 13:50:00,46.4,46.4,46.35,46.35,10600.0,35.2684,35.2684,35.2304,35.2304,10600.0
2012-03-05 14:00:00,46.35,46.37,46.35,46.35,300.0,35.2304,35.2456,35.2304,35.2304,300.0
2012-03-05 14:10:00,46.39,46.42,46.38,46.42,16400.0,35.2608,35.2836,35.2532,35.2836,16400.0
2012-03-05 14:20:00,46.4,46.45,46.39,46.45,700.0,35.2684,35.3064,35.2608,35.3064,700.0
2012-03-05 14:30:00,46.41,46.44,46.4,46.41,1700.0,35.276,35.2988,35.2684,35.276,1700.0
2012-03-05 14:40:00,46.43,46.43,46.38,46.4,17100.0,35.2912,35.2912,35.2532,35.2684,17100.0
2012-03-05 14:50:00,46.4,46.46,46.39,46.46,2400.0,35.2684,35.314,35.2608,35.314,2400.0
2012-03-05 15:00:00,46.47,46.49,46.47,46.48,1200.0,35.3216,35.3368,35.3216,35.3292,1200.0
2012-03-05 15:10:00,46.49,46.5,46.47,46.5,10200.0,35.3368,35.3444,35.3216,35.3444,10200.0
2012-03-05 15:20:00,46.51,46.53,46.5,46.5,3400.0,35.352,35.3672,35.3444,35.3444,3400.0
2012-03-05 15:30:00,46.51,46.53,46.5,46.53,1400.0,35.352,35.3672,35.3444,35.3672,1400.0
2012-03-05 15:40:00,46.49,46.51,46.48,46.49,1900.0,35.3368,35.352,35.3292,35.3368,1900.0
2012-03-05 15:50:00,46.49,46.49,46.46,46.48,6900.0,35.3368,35.3368,35.314,35.3292,6900.0
2012-03-06 09:30:00,45.64,45.64,45.55,45.56,38900.0,34.6907,34.6907,34.6223,34.6299,38900.0
2012-03-06 09:40:00,45.56,45.58,45.53,45.55,10500.0,34.6299,34.6451,34.6071,34.6223,10500.0
2012-03-06 09:50:00,45.51,45.53,45.5,45.5,3600.0,34.5919,34.6071,34.5843,34.5843,3600.0
2012-03-06 10:00:00,45.51,45.56,45.47,45.5,6300.0,34.5919,34.6299,34.5615,34.5843,6300.0
2012-03-06 10:10:00,45.52,45.53,45.47,45.49,81700.0,34.5995,34.6071,34.5615,34.5767,81700.0
2012-03-06 10:20:00,45.48,45.48,45.44,45.45,14800.0,34.5691,34.5691,34.5387,34.5463,14800.0
2012-03-06 10:30:00,45.47,45.55,45.47,45.55,2000.0,34.5615,34.6223,34.5615,34.6223,2000.0
2012-03-06 10:40:00,45.52,45.57,45.5,45.5,8000.0,34.5995,34.6375,34.5843,34.5843,8000.0
2012-03-06 10:50:00,45.5,45.5,45.45,45.48,20700.0,34.5843,34.5843,34.5463,34.5691,20700.0
2012-03-06 11:00:00,45.46,45.53,45.46,45.53,15900.0,34.5539,34.6071,34.5539,34.6071,15900.0
2012-03-06 11:10:00,45.55,45.55,45.49,45.51,11200.0,34.6223,34.6223,34.5767,34.5919,11200.0
2012-03-06 11:20:00,45.51,45.54,45.47,45.54,15200.0,34.5919,34.6147,34.5615,34.6147,15200.0
2012-03-06 11:30:00,45.52,45.52,45.43,45.45,1500.0,34.5995,34.5995,34.5311,34.5463,1500.0
2012-03-06 11:40:00,45.45,45.45,45.39,45.39,1300.0,34.5463,34.5463,34.5007,34.5007,1300.0
2012-03-06 11:50:00,45.36,45.4,45.35,45.39,5200.0,34.4779,34.5083,34.4703,34.5007,5200.0
2012-03-06 12:00:00,45.41,45.41,45.39,45.39,600.0,34.5159,34.5159,34.5007,34.5007,600.0
2012-03-06 12:10:00,45.38,45.38,45.3,45.31,30000.0,34.4931,34.4931,34.4323,34.4399,30000.0
2012-03-06 12:20:00,45.32,45.32,45.31,45.31,400.0,34.4475,34.4475,34.4399,34.4399,400.0
2012-03-06 12:30:00,45.35,45.35,45.35,45.35,200.0,34.4703,34.4703,34.4703,34.4703,200.0
2012-03-06 12:40:00,45.36,45.38,45.35,45.37,1000.0,34.4779,34.4931,34.4703,34.4855,1000.0
2012-03-06 12:50:00,45.37,45.38,45.35,45.35,4800.0,34.4855,34.4931,34.4703,34.4703,4800.0
2012-03-06 13:00:00,45.34,45.38,45.34,45.37,900.0,34.4627,34.4931,34.4627,34.4855,900.0
2012-03-06 13:10:00,45.36,45.36,45.33,45.35,4400.0,34.4779,34.4779,34.4551,34.4703,4400.0
2012-03-06 13:20:00,45.34,45.34,45.33,45.33,600.0,34.4627,34.4627,34.4551,34.4551,600.0
2012-03-06 13:30:00,45.34,45.36,45.34,45.36,900.0,34.4627,34.4779,34.4627,34.4779,900.0
2012-03-06 13:40:00,45.38,45.38,45.32,45.35,17300.0,34.4931,34.4931,34.4475,34.4703,17300.0
2012-03-06 13:50:00,45.35,45.39,45.35,45.36,20300.0,34.4703,34.5007,34.4703,34.4779,20300.0
2012-03-06 14:00:00,45.36,45.37,45.36,45.36,7100.0,34.4779,34.4855,34.4779,34.4779,7100.0
2012-03-06 14:10:00,45.36,45.38,45.35,45.37,5500.0,34.4779,34.4931,34.4703,34.4855,5500.0
2012-03-06 14:20:00,45.36,45.36,45.28,45.29,6500.0,34.4779,34.4779,34.4171,34.4247,6500.0
2012-03-06 14:30:00,45.3,45.32,45.26,45.28,3200.0,34.4323,34.4475,34.4019,34.4171,3200.0
2012-03-06 14:40:00,45.26,45.29,45.23,45.26,58500.0,34.4019,34.4247,34.3791,34.4019,58500.0
2012-03-06 14:50:00,45.26,45.28,45.24,45.25,6300.0,34.4019,34.4171,34.3867,34.3943,6300.0
2012-03-06 15:00:00,45.27,45.3,45.26,45.29,20200.0,34.4095,34.4323,34.4019,34.4247,20200.0
2012-03-06 15:10:00,45.28,45.34,45.28,45.32,44800.0,34.4171,34.4627,34.4171,34.4475,44800.0
2012-03-06 15:20:00,45.34,45.34,45.31,45.33,10400.0,34.4627,34.4627,34.4399,34.4551,10400.0
2012-03-06 15:30:00,45.33,45.34,45.28,45.31,37500.0,34.4551,34.4627,34.4171,34.4399,37500.0
2012-03-06 15:40:00,45.32,45.38,45.32,45.38,18000.0,34.4475,34.4931,34.4475,34.4931,18000.0
2012-03-06 15:50:00,45.37,45.41,45.37,45.37,12900.0,34.4855,34.5159,34.4855,34.4855,12900.0
2012-03-07 09:30:00,45.6,45.61,45.5,45.5,43500.0,34.6603,34.6679,34.5843,34.5843,43500.0
2012-03-07 09:40:00,45.53,45.57,45.51,45.52,28400.0,34.6071,34.6375,34.5919,34.5995,28400.0
2012-03-07 09:50:00,45.51,45.61,45.51,45.61,34200.0,34.5919,34.6679,34.5919,34.6679,34200.0
2012-03-07 10:00:00,45.59,45.65,45.57,45.59,142100.0,34.6527,34.6983,34.6375,34.6527,142100.0
2012-03-07 10:10:00,45.59,45.66,45.58,45.6,27000.0,34.6527,34.7059,34.6451,34.6603,27000.0
2012-03-07 10:20:00,45.6,45.62,45.54,45.54,7600.0,34.6603,34.6755,34.6147,34.6147,7600.0
2012-03-07 10:30:00,45.56,45.58,45.56,45.58,6000.0,34.6299,34.6451,34.6299,34.6451,6000.0
2012-03-07 10:40:00,45.58,45.58,45.55,45.56,4600.0,34.6451,34.6451,34.6223,34.6299,4600.0
2012-03-07 10:50:00,45.58,45.61,45.56,45.59,23800.0,34.6451,34.6679,34.6299,34.6527,23800.0
2012-03-07 11:00:00,45.59,45.74,45.59,45.74,20100.0,34.6527,34.7668,34.6527,34.7668,20100.0
2012-03-07 11:10:00,45.74,45.78,45.73,45.77,6300.0,34.7668,34.7972,34.7592,34.7896,6300.0
2012-03-07 11:20:00,45.77,45.79,45.75,45.78,11600.0,34.7896,34.8048,34.7744,34.7972,11600.0
2012-03-07 11:30:00,45.78,45.78,45.75,45.76,5900.0,34.7972,34.7972,34.7744,34.782,5900.0
2012-03-07 11:40:00,45.77,45.8,45.76,45.76,1800.0,34.7896,34.8124,34.782,34.782,1800.0
2012-03-07 11:50:00,45.78,45.78,45.76,45.78,900.0,34.7972,34.7972,34.782,34.7972,900.0
2012-03-07 12:00:00,45.79,45.8,45.78,45.78,3900.0,34.8048,34.8124,34.7972,34.7972,3900.0
2012-03-07 12:10:00,45.77,45.77,45.73,45.73,900.0,34.7896,34.7896,34.7592,34.7592,900.0
2012-03-07 12:20:00,45.73,45.74,45.73,45.74,300.0,34.7592,34.7668,34.7592,34.7668,300.0
2012-03-07 12:30:00,45.77,45.77,45.74,45.75,1100.0,34.7896,34.7896,34.7668,34.7744,1100.0
2012-03-07 12:40:00,45.77,45.8,45.77,45.78,1200.0,34.7896,34.8124,34.7896,34.7972,1200.0
2012-03-07 12:50:00,45.8,45.81,45.78,45.81,1200.0,34.8124,34.82,34.7972,34.82,1200.0
2012-03-07 13:00:00,45.81,45.81,45.75,45.75,1100.0,34.82,34.82,34.7744,34.7744,1100.0
2012-03-07 13:10:00,45.77,45.78,45.75,45.77,2100.0,34.7896,34.7972,34.7744,34.7896,2100.0
2012-03-07 13:20:00,45.77,45.77,45.76,45.76,600.0,34.7896,34.7896,34.782,34.782,600.0
2012-03-07 13:30:00,45.76,45.77,45.75,45.75,1300.0,34.782,34.7896,34.7744,34.7744,1300.0
2012-03-07 13:40:00,45.75,45.75,45.71,45.72,18200.0,34.7744,34.7744,34.7439,34.7515,18200.0
2012-03-07 13:50:00,45.74,45.77,45.74,45.76,7400.0,34.7668,34.7896,34.7668,34.782,7400.0
2012-03-07 14:00:00,45.77,45.82,45.77,45.8,3300.0,34.7896,34.8276,34.7896,34.8124,3300.0
2012-03-07 14:10:00,45.79,45.82,45.79,45.81,900.0,34.8048,34.8276,34.8048,34.82,900.0
2012-03-07 14:20:00,45.79,45.82,45.78,45.79,11800.0,34.8048,34.8276,34.7972,34.8048,11800.0
2012-03-07 14:30:00,45.79,45.79,45.75,45.75,7900.0,34.8048,34.8048,34.7744,34.7744,7900.0
2012-03-07 14:40:00,45.76,45.77,45.74,45.76,1200.0,34.782,34.7896,34.7668,34.782,1200.0
2012-03-07 14:50:00,45.77,45.83,45.77,45.82,8300.0,34.7896,34.8352,34.7896,34.8276,8300.0
2012-03-07 15:00:00,45.81,45.85,45.78,45.78,12200.0,34.82,34.8504,34.7972,34.7972,12200.0
2012-03-07 15:10:00,45.77,45.82,45.77,45.82,6400.0,34.7896,34.8276,34.7896,34.8276,6400.0
2012-03-07 15:20:00,45.83,45.86,45.82,45.82,6500.0,34.8352,34.858,34.8276,34.8276,6500.0
2012-03-07 15:30:00,45.82,45.88,45.82,45.82,40100.0,34.8276,34.8732,34.8276,34.8276,40100.0
2012-03-07 15:40:00,45.83,45.87,45.83,45.85,38200.0,34.8352,34.8656,34.8352,34.8504,38200.0
2012-03-07 15:50:00,45.85,45.85,45.78,45.82,8000.0,34.8504,34.8504,34.7972,34.8276,8000.0
2012-03-08 09:30:00,46.25,46.43,46.25,46.4,35100.0,35.1544,35.2912,35.1544,35.2684,35100.0
2012-03-08 09:40:00,46.38,46.43,46.34,46.34,3700.0,35.2532,35.2912,35.2228,35.2228,3700.0
2012-03-08 09:50:00,46.35,46.39,46.33,46.34,4000.0,35.2304,35.2608,35.2152,35.2228,4000.0
2012-03-08 10:00:00,46.34,46.34,46.29,46.29,900.0,35.2228,35.2228,35.1848,35.1848,900.0
2012-03-08 10:10:00,46.29,46.29,46.24,46.29,25600.0,35.1848,35.1848,35.1468,35.1848,25600.0
2012-03-08 10:20:00,46.29,46.29,46.25,46.27,2000.0,35.1848,35.1848,35.1544,35.1696,2000.0
2012-03-08 10:30:00,46.31,46.31,46.3,46.31,6800.0,35.2,35.2,35.1924,35.2,6800.0
2012-03-08 10:40:00,46.32,46.35,46.32,46.35,1800.0,35.2076,35.2304,35.2076,35.2304,1800.0
2012-03-08 10:50:00,46.39,46.41,46.39,46.41,1400.0,35.2608,35.276,35.2608,35.276,1400.0
2012-03-08 11:00:00,46.41,46.44,46.41,46.42,3300.0,35.276,35.2988,35.276,35.2836,3300.0
2012-03-08 11:10:00,46.43,46.5,46.43,46.49,6000.0,35.2912,35.3444,35.2912,35.3368,6000.0
2012-03-08 11:20:00,46.48,46.48,46.46,46.47,1800.0,35.3292,35.3292,35.314,35.3216,1800.0
2012-03-08 11:30:00,46.46,46.48,46.46,46.48,12300.0,35.314,35.3292,35.314,35.3292,12300.0
2012-03-08 11:40:00,46.46,46.47,46.46,46.47,800.0,35.314,35.3216,35.314,35.3216,800.0
2012-03-08 11:50:00,46.47,46.47,46.47,46.47,200.0,35.3216,35.3216,35.3216,35.3216,200.0
2012-03-08 12:00:00,46.48,46.48,46.48,46.48,600.0,35.3292,35.3292,35.3292,35.3292,600.0
2012-03-08 12:10:00,46.49,46.51,46.47,46.47,1300.0,35.3368,35.352,35.3216,35.3216,1300.0
2012-03-08 12:20:00,46.48,46.49,46.48,46.49,1000.0,35.3292,35.3368,35.3292,35.3368,1000.0
2012-03-08 12:30:00,46.49,46.49,46.48,46.48,1200.0,35.3368,35.3368,35.3292,35.3292,1200.0
2012-03-08 12:40:00,46.48,46.5,46.48,46.5,1300.0,35.3292,35.3444,35.3292,35.3444,1300.0
2012-03-08 12:50:00,46.5,46.52,46.5,46.52,3900.0,35.3444,35.3596,35.3444,35.3596,3900.0
2012-03-08 13:00:00,46.52,46.52,46.5,46.5,600.0,35.3596,35.3596,35.3444,35.3444,600.0
2012-03-08 13:10:00,46.48,46.51,46.48,46.51,3500.0,35.3292,35.352,35.3292,35.352,3500.0
2012-03-08 13:20:00,46.5,46.51,46.49,46.51,5000.0,35.3444,35.352,35.3368,35.352,5000.0
2012-03-08 13:30:00,46.5,46.53,46.5,46.53,12500.0,35.3444,35.3672,35.3444,35.3672,12500.0
2012-03-08 13:40:00,46.54,46.54,46.52,46.53,2300.0,35.3748,35.3748,35.3596,35.3672,2300.0
2012-03-08 13:50:00,46.53,46.53,46.48,46.48,34100.0,35.3672,35.3672,35.3292,35.3292,34100.0
2012-03-08 14:00:00,46.49,46.51,46.48,46.51,63200.0,35.3368,35.352,35.3292,35.352,63200.0
2012-03-08 14:10:00,46.47,46.48,46.46,46.48,4200.0,35.3216,35.3292,35.314,35.3292,4200.0
2012-03-08 14:20:00,46.47,46.47,46.45,46.45,2300.0,35.3216,35.3216,35.3064,35.3064,2300.0
2012-03-08 14:30:00,46.46,46.49,46.45,46.48,16400.0,35.314,35.3368,35.3064,35.3292,16400.0
2012-03-08 14:40:00,46.48,46.53,46.48,46.52,36300.0,35.3292,35.3672,35.3292,35.3596,36300.0
2012-03-08 14:50:00,46.53,46.63,46.53,46.61,15200.0,35.3672,35.4432,35.3672,35.428,15200.0
2012-03-08 15:00:00,46.6,46.62,46.6,46.62,1700.0,35.4204,35.4356,35.4204,35.4356,1700.0
2012-03-08 15:10:00,46.63,46.64,46.63,46.64,500.0,35.4432,35.4508,35.4432,35.4508,500.0
2012-03-08 15:20:00,46.67,46.67,46.64,46.64,400.0,35.4736,35.4736,35.4508,35.4508,400.0
2012-03-08 15:30:00,46.64,46.67,46.6,46.62,17500.0,35.4508,35.4736,35.4204,35.4356,17500.0
2012-03-08 15:40:00,46.59,46.59,46.59,46.59,600.0,35.4128,35.4128,35.4128,35.4128,600.0
2012-03-08 15:50:00,46.56,46.58,46.55,46.56,7100.0,35.39,35.4052,35.3824,35.39,7100.0
2012-03-09 09:30:00,46.61,46.61,46.46,46.53,32600.0,35.428,35.428,35.314,35.3672,32600.0
2012-03-09 09:40:00,46.53,46.61,46.51,46.6,14900.0,35.3672,35.428,35.352,35.4204,14900.0
2012-03-09 09:50:00,46.55,46.55,46.51,46.51,4900.0,35.3824,35.3824,35.352,35.352,4900.0
2012-03-09 10:00:00,46.47,46.56,46.47,46.54,7100.0,35.3216,35.39,35.3216,35.3748,7100.0
2012-03-09 10:10:00,46.54,46.54,46.54,46.54,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2012-03-09 10:20:00,46.66,46.66,46.63,46.63,200.0,35.466,35.466,35.4432,35.4432,200.0
2012-03-09 10:30:00,46.64,46.7,46.64,46.7,3000.0,35.4508,35.4964,35.4508,35.4964,3000.0
2012-03-09 10:40:00,46.72,46.72,46.66,46.66,4600.0,35.5116,35.5116,35.466,35.466,4600.0
2012-03-09 10:50:00,46.67,46.7,46.67,46.7,1300.0,35.4736,35.4964,35.4736,35.4964,1300.0
2012-03-09 11:00:00,46.68,46.68,46.67,46.67,200.0,35.4812,35.4812,35.4736,35.4736,200.0
2012-03-09 11:10:00,46.67,46.67,46.67,46.67,3100.0,35.4736,35.4736,35.4736,35.4736,3100.0
2012-03-09 11:20:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-03-09 11:30:00,46.6,46.63,46.59,46.63,1000.0,35.4204,35.4432,35.4128,35.4432,1000.0
2012-03-09 11:40:00,46.62,46.66,46.62,46.66,1200.0,35.4356,35.466,35.4356,35.466,1200.0
2012-03-09 11:50:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-03-09 12:00:00,46.63,46.65,46.57,46.58,60100.0,35.4432,35.4584,35.3976,35.4052,60100.0
2012-03-09 12:10:00,46.61,46.64,46.61,46.64,1100.0,35.428,35.4508,35.428,35.4508,1100.0
2012-03-09 12:20:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:30:00,46.64,46.64,46.64,46.64,0.0,35.4508,35.4508,35.4508,35.4508,0.0
2012-03-09 12:40:00,46.59,46.61,46.58,46.6,17800.0,35.4128,35.428,35.4052,35.4204,17800.0
2012-03-09 12:50:00,46.6,46.61,46.6,46.6,12000.0,35.4204,35.428,35.4204,35.4204,12000.0
2012-03-09 13:00:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-03-09 13:10:00,46.61,46.65,46.61,46.65,1000.0,35.428,35.4584,35.428,35.4584,1000.0
2012-03-09 13:20:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-03-09 13:30:00,46.61,46.61,46.6,46.6,10900.0,35.428,35.428,35.4204,35.4204,10900.0
2012-03-09 13:40:00,46.61,46.61,46.61,46.61,200.0,35.428,35.428,35.428,35.428,200.0
2012-03-09 13:50:00,46.61,46.61,46.61,46.61,700.0,35.428,35.428,35.428,35.428,700.0
2012-03-09 14:00:00,46.63,46.63,46.61,46.61,400.0,35.4432,35.4432,35.428,35.428,400.0
2012-03-09 14:10:00,46.62,46.63,46.6,46.61,3400.0,35.4356,35.4432,35.4204,35.428,3400.0
2012-03-09 14:20:00,46.61,46.63,46.61,46.63,2800.0,35.428,35.4432,35.428,35.4432,2800.0
2012-03-09 14:30:00,46.61,46.64,46.61,46.64,15100.0,35.428,35.4508,35.428,35.4508,15100.0
2012-03-09 14:40:00,46.62,46.63,46.58,46.59,5700.0,35.4356,35.4432,35.4052,35.4128,5700.0
2012-03-09 14:50:00,46.59,46.59,46.48,46.51,21800.0,35.4128,35.4128,35.3292,35.352,21800.0
2012-03-09 15:00:00,46.52,46.6,46.52,46.59,16500.0,35.3596,35.4204,35.3596,35.4128,16500.0
2012-03-09 15:10:00,46.59,46.59,46.55,46.58,89800.0,35.4128,35.4128,35.3824,35.4052,89800.0
2012-03-09 15:20:00,46.58,46.62,46.57,46.59,35600.0,35.4052,35.4356,35.3976,35.4128,35600.0
2012-03-09 15:30:00,46.58,46.62,46.56,46.6,14400.0,35.4052,35.4356,35.39,35.4204,14400.0
2012-03-09 15:40:00,46.59,46.6,46.57,46.57,3300.0,35.4128,35.4204,35.3976,35.3976,3300.0
2012-03-09 15:50:00,46.55,46.59,46.53,46.58,21600.0,35.3824,35.4128,35.3672,35.4052,21600.0
2012-03-12 09:30:00,46.54,46.55,46.47,46.55,4900.0,35.3748,35.3824,35.3216,35.3824,4900.0
2012-03-12 09:40:00,46.55,46.58,46.47,46.5,2100.0,35.3824,35.4052,35.3216,35.3444,2100.0
2012-03-12 09:50:00,46.47,46.5,46.42,46.48,1700.0,35.3216,35.3444,35.2836,35.3292,1700.0
2012-03-12 10:00:00,46.46,46.46,46.38,46.44,9300.0,35.314,35.314,35.2532,35.2988,9300.0
2012-03-12 10:10:00,46.43,46.46,46.38,46.46,2500.0,35.2912,35.314,35.2532,35.314,2500.0
2012-03-12 10:20:00,46.47,46.48,46.39,46.43,43500.0,35.3216,35.3292,35.2608,35.2912,43500.0
2012-03-12 10:30:00,46.36,46.38,46.34,46.37,4700.0,35.238,35.2532,35.2228,35.2456,4700.0
2012-03-12 10:40:00,46.36,46.41,46.36,46.39,6000.0,35.238,35.276,35.238,35.2608,6000.0
2012-03-12 10:50:00,46.4,46.45,46.4,46.43,2900.0,35.2684,35.3064,35.2684,35.2912,2900.0
2012-03-12 11:00:00,46.43,46.44,46.4,46.4,10300.0,35.2912,35.2988,35.2684,35.2684,10300.0
2012-03-12 11:10:00,46.4,46.45,46.39,46.44,5400.0,35.2684,35.3064,35.2608,35.2988,5400.0
2012-03-12 11:20:00,46.44,46.44,46.38,46.4,3800.0,35.2988,35.2988,35.2532,35.2684,3800.0
2012-03-12 11:30:00,46.41,46.45,46.41,46.44,1700.0,35.276,35.3064,35.276,35.2988,1700.0
2012-03-12 11:40:00,46.42,46.44,46.39,46.41,6800.0,35.2836,35.2988,35.2608,35.276,6800.0
2012-03-12 11:50:00,46.4,46.45,46.34,46.34,212900.0,35.2684,35.3064,35.2228,35.2228,212900.0
2012-03-12 12:00:00,46.33,46.4,46.32,46.4,1900.0,35.2152,35.2684,35.2076,35.2684,1900.0
2012-03-12 12:10:00,46.39,46.44,46.39,46.42,8800.0,35.2608,35.2988,35.2608,35.2836,8800.0
2012-03-12 12:20:00,46.41,46.44,46.39,46.4,11000.0,35.276,35.2988,35.2608,35.2684,11000.0
2012-03-12 12:30:00,46.4,46.41,46.39,46.39,7800.0,35.2684,35.276,35.2608,35.2608,7800.0
2012-03-12 12:40:00,46.4,46.41,46.39,46.4,10900.0,35.2684,35.276,35.2608,35.2684,10900.0
2012-03-12 12:50:00,46.4,46.41,46.35,46.39,16600.0,35.2684,35.276,35.2304,35.2608,16600.0
2012-03-12 13:00:00,46.39,46.4,46.38,46.4,6600.0,35.2608,35.2684,35.2532,35.2684,6600.0
2012-03-12 13:10:00,46.39,46.43,46.38,46.41,10300.0,35.2608,35.2912,35.2532,35.276,10300.0
2012-03-12 13:20:00,46.41,46.41,46.4,46.4,2900.0,35.276,35.276,35.2684,35.2684,2900.0
2012-03-12 13:30:00,46.4,46.5,46.4,46.48,23600.0,35.2684,35.3444,35.2684,35.3292,23600.0
2012-03-12 13:40:00,46.48,46.5,46.47,46.48,3400.0,35.3292,35.3444,35.3216,35.3292,3400.0
2012-03-12 13:50:00,46.48,46.48,46.46,46.46,1200.0,35.3292,35.3292,35.314,35.314,1200.0
2012-03-12 14:00:00,46.45,46.46,46.45,46.46,10300.0,35.3064,35.314,35.3064,35.314,10300.0
2012-03-12 14:10:00,46.46,46.52,46.46,46.51,34500.0,35.314,35.3596,35.314,35.352,34500.0
2012-03-12 14:20:00,46.5,46.5,46.49,46.49,5500.0,35.3444,35.3444,35.3368,35.3368,5500.0
2012-03-12 14:30:00,46.48,46.48,46.46,46.47,13000.0,35.3292,35.3292,35.314,35.3216,13000.0
2012-03-12 14:40:00,46.47,46.47,46.46,46.46,2600.0,35.3216,35.3216,35.314,35.314,2600.0
2012-03-12 14:50:00,46.47,46.47,46.46,46.47,7100.0,35.3216,35.3216,35.314,35.3216,7100.0
2012-03-12 15:00:00,46.47,46.47,46.44,46.45,18500.0,35.3216,35.3216,35.2988,35.3064,18500.0
2012-03-12 15:10:00,46.45,46.5,46.45,46.5,23200.0,35.3064,35.3444,35.3064,35.3444,23200.0
2012-03-12 15:20:00,46.5,46.5,46.47,46.48,8600.0,35.3444,35.3444,35.3216,35.3292,8600.0
2012-03-12 15:30:00,46.48,46.48,46.43,46.45,26400.0,35.3292,35.3292,35.2912,35.3064,26400.0
2012-03-12 15:40:00,46.45,46.52,46.44,46.51,49800.0,35.3064,35.3596,35.2988,35.352,49800.0
2012-03-12 15:50:00,46.51,46.51,46.47,46.48,30100.0,35.352,35.352,35.3216,35.3292,30100.0
2012-03-13 09:30:00,46.77,46.78,46.69,46.78,17600.0,35.5496,35.5573,35.4888,35.5573,17600.0
2012-03-13 09:40:00,46.77,46.79,46.69,46.7,5700.0,35.5496,35.5649,35.4888,35.4964,5700.0
2012-03-13 09:50:00,46.7,46.73,46.7,46.7,2500.0,35.4964,35.5192,35.4964,35.4964,2500.0
2012-03-13 10:00:00,46.69,46.73,46.68,46.7,2400.0,35.4888,35.5192,35.4812,35.4964,2400.0
2012-03-13 10:10:00,46.73,46.75,46.71,46.72,4600.0,35.5192,35.5344,35.504,35.5116,4600.0
2012-03-13 10:20:00,46.72,46.77,46.7,46.76,14700.0,35.5116,35.5496,35.4964,35.542,14700.0
2012-03-13 10:30:00,46.79,46.84,46.79,46.83,34200.0,35.5649,35.6029,35.5649,35.5953,34200.0
2012-03-13 10:40:00,46.84,46.86,46.83,46.83,5800.0,35.6029,35.6181,35.5953,35.5953,5800.0
2012-03-13 10:50:00,46.84,46.84,46.83,46.83,6700.0,35.6029,35.6029,35.5953,35.5953,6700.0
2012-03-13 11:00:00,46.83,46.87,46.83,46.87,12500.0,35.5953,35.6257,35.5953,35.6257,12500.0
2012-03-13 11:10:00,46.87,46.9,46.87,46.89,4500.0,35.6257,35.6485,35.6257,35.6409,4500.0
2012-03-13 11:20:00,46.89,46.95,46.89,46.95,7300.0,35.6409,35.6865,35.6409,35.6865,7300.0
2012-03-13 11:30:00,46.95,46.98,46.93,46.97,7400.0,35.6865,35.7093,35.6713,35.7017,7400.0
2012-03-13 11:40:00,46.97,47.05,46.97,47.0,5000.0,35.7017,35.7625,35.7017,35.7245,5000.0
2012-03-13 11:50:00,47.02,47.03,46.99,46.99,3300.0,35.7397,35.7473,35.7169,35.7169,3300.0
2012-03-13 12:00:00,46.98,46.98,46.96,46.98,7400.0,35.7093,35.7093,35.6941,35.7093,7400.0
2012-03-13 12:10:00,46.99,47.01,46.98,46.99,9300.0,35.7169,35.7321,35.7093,35.7169,9300.0
2012-03-13 12:20:00,46.99,47.0,46.98,47.0,9600.0,35.7169,35.7245,35.7093,35.7245,9600.0
2012-03-13 12:30:00,47.0,47.01,46.99,47.0,34400.0,35.7245,35.7321,35.7169,35.7245,34400.0
2012-03-13 12:40:00,47.01,47.02,47.0,47.01,14600.0,35.7321,35.7397,35.7245,35.7321,14600.0
2012-03-13 12:50:00,47.03,47.04,47.01,47.01,21000.0,35.7473,35.7549,35.7321,35.7321,21000.0
2012-03-13 13:00:00,47.01,47.03,47.0,47.03,5300.0,35.7321,35.7473,35.7245,35.7473,5300.0
2012-03-13 13:10:00,47.03,47.04,47.01,47.02,21700.0,35.7473,35.7549,35.7321,35.7397,21700.0
2012-03-13 13:20:00,47.01,47.02,47.01,47.02,3300.0,35.7321,35.7397,35.7321,35.7397,3300.0
2012-03-13 13:30:00,47.01,47.01,46.99,46.99,11100.0,35.7321,35.7321,35.7169,35.7169,11100.0
2012-03-13 13:40:00,46.96,47.0,46.96,47.0,800.0,35.6941,35.7245,35.6941,35.7245,800.0
2012-03-13 13:50:00,46.99,47.0,46.99,46.99,3300.0,35.7169,35.7245,35.7169,35.7169,3300.0
2012-03-13 14:00:00,46.99,46.99,46.99,46.99,300.0,35.7169,35.7169,35.7169,35.7169,300.0
2012-03-13 14:10:00,46.99,47.02,46.96,46.98,20600.0,35.7169,35.7397,35.6941,35.7093,20600.0
2012-03-13 14:20:00,47.01,47.04,46.94,46.94,24400.0,35.7321,35.7549,35.6789,35.6789,24400.0
2012-03-13 14:30:00,46.94,46.95,46.91,46.95,2500.0,35.6789,35.6865,35.6561,35.6865,2500.0
2012-03-13 14:40:00,46.93,46.99,46.9,46.92,6300.0,35.6713,35.7169,35.6485,35.6637,6300.0
2012-03-13 14:50:00,46.9,46.95,46.87,46.95,4400.0,35.6485,35.6865,35.6257,35.6865,4400.0
2012-03-13 15:00:00,46.95,47.09,46.94,47.09,10500.0,35.6865,35.7929,35.6789,35.7929,10500.0
2012-03-13 15:10:00,47.07,47.13,47.06,47.13,38000.0,35.7777,35.8233,35.7701,35.8233,38000.0
2012-03-13 15:20:00,47.13,47.22,47.13,47.16,14500.0,35.8233,35.8917,35.8233,35.8461,14500.0
2012-03-13 15:30:00,47.14,47.2,47.14,47.19,21300.0,35.8309,35.8765,35.8309,35.8689,21300.0
2012-03-13 15:40:00,47.2,47.24,47.19,47.21,38300.0,35.8765,35.9069,35.8689,35.8841,38300.0
2012-03-13 15:50:00,47.21,47.29,47.21,47.29,8200.0,35.8841,35.9449,35.8841,35.9449,8200.0
2012-03-14 09:30:00,47.26,47.26,47.18,47.18,16300.0,35.9221,35.9221,35.8613,35.8613,16300.0
2012-03-14 09:40:00,47.23,47.27,47.23,47.25,4700.0,35.8993,35.9297,35.8993,35.9145,4700.0
2012-03-14 09:50:00,47.28,47.29,47.25,47.29,11900.0,35.9373,35.9449,35.9145,35.9449,11900.0
2012-03-14 10:00:00,47.3,47.3,47.22,47.25,7400.0,35.9525,35.9525,35.8917,35.9145,7400.0
2012-03-14 10:10:00,47.27,47.3,47.22,47.24,21200.0,35.9297,35.9525,35.8917,35.9069,21200.0
2012-03-14 10:20:00,47.23,47.24,47.2,47.2,3700.0,35.8993,35.9069,35.8765,35.8765,3700.0
2012-03-14 10:30:00,47.22,47.22,47.2,47.21,600.0,35.8917,35.8917,35.8765,35.8841,600.0
2012-03-14 10:40:00,47.22,47.23,47.2,47.23,8000.0,35.8917,35.8993,35.8765,35.8993,8000.0
2012-03-14 10:50:00,47.23,47.23,47.14,47.14,4500.0,35.8993,35.8993,35.8309,35.8309,4500.0
2012-03-14 11:00:00,47.15,47.15,47.07,47.08,1100.0,35.8385,35.8385,35.7777,35.7853,1100.0
2012-03-14 11:10:00,47.1,47.12,47.0,47.01,12300.0,35.8005,35.8157,35.7245,35.7321,12300.0
2012-03-14 11:20:00,47.05,47.06,47.0,47.04,17500.0,35.7625,35.7701,35.7245,35.7549,17500.0
2012-03-14 11:30:00,47.04,47.05,47.02,47.02,900.0,35.7549,35.7625,35.7397,35.7397,900.0
2012-03-14 11:40:00,47.07,47.08,47.0,47.0,2100.0,35.7777,35.7853,35.7245,35.7245,2100.0
2012-03-14 11:50:00,47.02,47.05,47.02,47.05,300.0,35.7397,35.7625,35.7397,35.7625,300.0
2012-03-14 12:00:00,47.08,47.09,47.06,47.06,1600.0,35.7853,35.7929,35.7701,35.7701,1600.0
2012-03-14 12:10:00,47.04,47.06,47.04,47.06,3200.0,35.7549,35.7701,35.7549,35.7701,3200.0
2012-03-14 12:20:00,47.05,47.05,47.03,47.05,7800.0,35.7625,35.7625,35.7473,35.7625,7800.0
2012-03-14 12:30:00,47.05,47.05,47.05,47.05,400.0,35.7625,35.7625,35.7625,35.7625,400.0
2012-03-14 12:40:00,47.05,47.09,47.05,47.09,1700.0,35.7625,35.7929,35.7625,35.7929,1700.0
2012-03-14 12:50:00,47.11,47.14,47.09,47.12,4600.0,35.8081,35.8309,35.7929,35.8157,4600.0
2012-03-14 13:00:00,47.11,47.14,47.1,47.14,1000.0,35.8081,35.8309,35.8005,35.8309,1000.0
2012-03-14 13:10:00,47.17,47.17,47.14,47.14,1000.0,35.8537,35.8537,35.8309,35.8309,1000.0
2012-03-14 13:20:00,47.15,47.19,47.15,47.19,2600.0,35.8385,35.8689,35.8385,35.8689,2600.0
2012-03-14 13:30:00,47.18,47.18,47.1,47.13,35100.0,35.8613,35.8613,35.8005,35.8233,35100.0
2012-03-14 13:40:00,47.14,47.15,47.06,47.06,1333100.0,35.8309,35.8385,35.7701,35.7701,1333100.0
2012-03-14 13:50:00,47.06,47.06,46.99,46.99,7100.0,35.7701,35.7701,35.7169,35.7169,7100.0
2012-03-14 14:00:00,47.01,47.05,47.01,47.05,9800.0,35.7321,35.7625,35.7321,35.7625,9800.0
2012-03-14 14:10:00,47.04,47.04,46.98,47.0,9300.0,35.7549,35.7549,35.7093,35.7245,9300.0
2012-03-14 14:20:00,46.99,47.01,46.97,47.01,12900.0,35.7169,35.7321,35.7017,35.7321,12900.0
2012-03-14 14:30:00,46.99,47.04,46.99,47.02,8600.0,35.7169,35.7549,35.7169,35.7397,8600.0
2012-03-14 14:40:00,47.02,47.03,47.01,47.03,10800.0,35.7397,35.7473,35.7321,35.7473,10800.0
2012-03-14 14:50:00,47.02,47.03,47.0,47.01,22700.0,35.7397,35.7473,35.7245,35.7321,22700.0
2012-03-14 15:00:00,47.02,47.02,46.98,47.0,1200.0,35.7397,35.7397,35.7093,35.7245,1200.0
2012-03-14 15:10:00,47.0,47.0,46.93,46.93,18700.0,35.7245,35.7245,35.6713,35.6713,18700.0
2012-03-14 15:20:00,46.94,47.02,46.94,47.01,22200.0,35.6789,35.7397,35.6789,35.7321,22200.0
2012-03-14 15:30:00,47.03,47.04,47.01,47.02,15100.0,35.7473,35.7549,35.7321,35.7397,15100.0
2012-03-14 15:40:00,47.02,47.05,47.01,47.03,14100.0,35.7397,35.7625,35.7321,35.7473,14100.0
2012-03-14 15:50:00,47.03,47.05,47.02,47.04,43000.0,35.7473,35.7625,35.7397,35.7549,43000.0
2012-03-15 09:30:00,47.13,47.19,47.07,47.07,32300.0,35.8233,35.8689,35.7777,35.7777,32300.0
2012-03-15 09:40:00,47.07,47.07,47.05,47.06,34900.0,35.7777,35.7777,35.7625,35.7701,34900.0
2012-03-15 09:50:00,47.06,47.11,47.06,47.1,14400.0,35.7701,35.8081,35.7701,35.8005,14400.0
2012-03-15 10:00:00,47.12,47.13,47.07,47.11,22600.0,35.8157,35.8233,35.7777,35.8081,22600.0
2012-03-15 10:10:00,47.08,47.18,47.08,47.18,10000.0,35.7853,35.8613,35.7853,35.8613,10000.0
2012-03-15 10:20:00,47.18,47.22,47.17,47.17,33200.0,35.8613,35.8917,35.8537,35.8537,33200.0
2012-03-15 10:30:00,47.18,47.23,47.17,47.2,5800.0,35.8613,35.8993,35.8537,35.8765,5800.0
2012-03-15 10:40:00,47.2,47.28,47.2,47.26,37100.0,35.8765,35.9373,35.8765,35.9221,37100.0
2012-03-15 10:50:00,47.25,47.26,47.2,47.2,24700.0,35.9145,35.9221,35.8765,35.8765,24700.0
2012-03-15 11:00:00,47.18,47.2,47.15,47.2,155600.0,35.8613,35.8765,35.8385,35.8765,155600.0
2012-03-15 11:10:00,47.2,47.21,47.18,47.18,82500.0,35.8765,35.8841,35.8613,35.8613,82500.0
2012-03-15 11:20:00,47.22,47.23,47.22,47.22,5100.0,35.8917,35.8993,35.8917,35.8917,5100.0
2012-03-15 11:30:00,47.22,47.24,47.19,47.19,9200.0,35.8917,35.9069,35.8689,35.8689,9200.0
2012-03-15 11:40:00,47.21,47.25,47.21,47.25,9200.0,35.8841,35.9145,35.8841,35.9145,9200.0
2012-03-15 11:50:00,47.25,47.25,47.22,47.23,49500.0,35.9145,35.9145,35.8917,35.8993,49500.0
2012-03-15 12:00:00,47.24,47.3,47.23,47.3,7100.0,35.9069,35.9525,35.8993,35.9525,7100.0
2012-03-15 12:10:00,47.3,47.33,47.28,47.33,11700.0,35.9525,35.9753,35.9373,35.9753,11700.0
2012-03-15 12:20:00,47.33,47.38,47.33,47.34,25200.0,35.9753,36.0133,35.9753,35.9829,25200.0
2012-03-15 12:30:00,47.34,47.36,47.34,47.36,10500.0,35.9829,35.9981,35.9829,35.9981,10500.0
2012-03-15 12:40:00,47.34,47.4,47.34,47.39,7400.0,35.9829,36.0285,35.9829,36.0209,7400.0
2012-03-15 12:50:00,47.38,47.39,47.37,47.38,5300.0,36.0133,36.0209,36.0057,36.0133,5300.0
2012-03-15 13:00:00,47.38,47.42,47.38,47.42,16200.0,36.0133,36.0437,36.0133,36.0437,16200.0
2012-03-15 13:10:00,47.42,47.42,47.39,47.4,37500.0,36.0437,36.0437,36.0209,36.0285,37500.0
2012-03-15 13:20:00,47.39,47.4,47.38,47.38,5100.0,36.0209,36.0285,36.0133,36.0133,5100.0
2012-03-15 13:30:00,47.38,47.38,47.37,47.38,2600.0,36.0133,36.0133,36.0057,36.0133,2600.0
2012-03-15 13:40:00,47.37,47.38,47.36,47.37,4700.0,36.0057,36.0133,35.9981,36.0057,4700.0
2012-03-15 13:50:00,47.38,47.38,47.34,47.35,6300.0,36.0133,36.0133,35.9829,35.9905,6300.0
2012-03-15 14:00:00,47.35,47.37,47.33,47.37,5500.0,35.9905,36.0057,35.9753,36.0057,5500.0
2012-03-15 14:10:00,47.37,47.37,47.32,47.37,11500.0,36.0057,36.0057,35.9677,36.0057,11500.0
2012-03-15 14:20:00,47.39,47.4,47.38,47.39,6800.0,36.0209,36.0285,36.0133,36.0209,6800.0
2012-03-15 14:30:00,47.38,47.38,47.35,47.35,5900.0,36.0133,36.0133,35.9905,35.9905,5900.0
2012-03-15 14:40:00,47.37,47.38,47.35,47.37,16800.0,36.0057,36.0133,35.9905,36.0057,16800.0
2012-03-15 14:50:00,47.37,47.4,47.37,47.39,8900.0,36.0057,36.0285,36.0057,36.0209,8900.0
2012-03-15 15:00:00,47.39,47.4,47.38,47.39,9700.0,36.0209,36.0285,36.0133,36.0209,9700.0
2012-03-15 15:10:00,47.38,47.39,47.34,47.38,12700.0,36.0133,36.0209,35.9829,36.0133,12700.0
2012-03-15 15:20:00,47.38,47.4,47.37,47.4,7500.0,36.0133,36.0285,36.0057,36.0285,7500.0
2012-03-15 15:30:00,47.4,47.41,47.38,47.4,9400.0,36.0285,36.0361,36.0133,36.0285,9400.0
2012-03-15 15:40:00,47.39,47.4,47.36,47.36,17400.0,36.0209,36.0285,35.9981,35.9981,17400.0
2012-03-15 15:50:00,47.36,47.42,47.32,47.39,891100.0,35.9981,36.0437,35.9677,36.0209,891100.0
2012-03-16 09:30:00,47.48,47.59,47.48,47.58,51500.0,36.0893,36.1729,36.0893,36.1653,51500.0
2012-03-16 09:40:00,47.56,47.59,47.51,47.51,12400.0,36.1501,36.1729,36.1121,36.1121,12400.0
2012-03-16 09:50:00,47.51,47.57,47.46,47.51,8400.0,36.1121,36.1577,36.0741,36.1121,8400.0
2012-03-16 10:00:00,47.49,47.58,47.49,47.54,5900.0,36.0969,36.1653,36.0969,36.1349,5900.0
2012-03-16 10:10:00,47.54,47.56,47.49,47.5,14200.0,36.1349,36.1501,36.0969,36.1045,14200.0
2012-03-16 10:20:00,47.48,47.52,47.46,47.47,33000.0,36.0893,36.1197,36.0741,36.0817,33000.0
2012-03-16 10:30:00,47.48,47.57,47.47,47.52,19400.0,36.0893,36.1577,36.0817,36.1197,19400.0
2012-03-16 10:40:00,47.53,47.55,47.52,47.52,10000.0,36.1273,36.1425,36.1197,36.1197,10000.0
2012-03-16 10:50:00,47.52,47.55,47.52,47.54,4200.0,36.1197,36.1425,36.1197,36.1349,4200.0
2012-03-16 11:00:00,47.55,47.59,47.55,47.59,8100.0,36.1425,36.1729,36.1425,36.1729,8100.0
2012-03-16 11:10:00,47.58,47.64,47.57,47.57,40400.0,36.1653,36.2109,36.1577,36.1577,40400.0
2012-03-16 11:20:00,47.56,47.57,47.52,47.56,1600.0,36.1501,36.1577,36.1197,36.1501,1600.0
2012-03-16 11:30:00,47.55,47.55,47.51,47.51,1100.0,36.1425,36.1425,36.1121,36.1121,1100.0
2012-03-16 11:40:00,47.51,47.53,47.5,47.51,6100.0,36.1121,36.1273,36.1045,36.1121,6100.0
2012-03-16 11:50:00,47.51,47.56,47.51,47.55,1800.0,36.1121,36.1501,36.1121,36.1425,1800.0
2012-03-16 12:00:00,47.55,47.55,47.52,47.52,2200.0,36.1425,36.1425,36.1197,36.1197,2200.0
2012-03-16 12:10:00,47.52,47.55,47.52,47.52,7300.0,36.1197,36.1425,36.1197,36.1197,7300.0
2012-03-16 12:20:00,47.53,47.58,47.53,47.55,6000.0,36.1273,36.1653,36.1273,36.1425,6000.0
2012-03-16 12:30:00,47.55,47.57,47.5,47.53,93000.0,36.1425,36.1577,36.1045,36.1273,93000.0
2012-03-16 12:40:00,47.54,47.59,47.54,47.56,15400.0,36.1349,36.1729,36.1349,36.1501,15400.0
2012-03-16 12:50:00,47.55,47.55,47.53,47.54,2100.0,36.1425,36.1425,36.1273,36.1349,2100.0
2012-03-16 13:00:00,47.55,47.55,47.54,47.54,1500.0,36.1425,36.1425,36.1349,36.1349,1500.0
2012-03-16 13:10:00,47.52,47.54,47.52,47.52,1100.0,36.1197,36.1349,36.1197,36.1197,1100.0
2012-03-16 13:20:00,47.52,47.52,47.52,47.52,0.0,36.1197,36.1197,36.1197,36.1197,0.0
2012-03-16 13:30:00,47.52,47.52,47.5,47.51,33000.0,36.1197,36.1197,36.1045,36.1121,33000.0
2012-03-16 13:40:00,47.51,47.51,47.48,47.49,8500.0,36.1121,36.1121,36.0893,36.0969,8500.0
2012-03-16 13:50:00,47.51,47.53,47.51,47.51,2500.0,36.1121,36.1273,36.1121,36.1121,2500.0
2012-03-16 14:00:00,47.53,47.54,47.53,47.53,700.0,36.1273,36.1349,36.1273,36.1273,700.0
2012-03-16 14:10:00,47.54,47.56,47.53,47.55,9200.0,36.1349,36.1501,36.1273,36.1425,9200.0
2012-03-16 14:20:00,47.56,47.56,47.56,47.56,2400.0,36.1501,36.1501,36.1501,36.1501,2400.0
2012-03-16 14:30:00,47.56,47.58,47.56,47.58,7600.0,36.1501,36.1653,36.1501,36.1653,7600.0
2012-03-16 14:40:00,47.56,47.56,47.56,47.56,1800.0,36.1501,36.1501,36.1501,36.1501,1800.0
2012-03-16 14:50:00,47.58,47.59,47.56,47.57,18200.0,36.1653,36.1729,36.1501,36.1577,18200.0
2012-03-16 15:00:00,47.58,47.58,47.55,47.55,1000.0,36.1653,36.1653,36.1425,36.1425,1000.0
2012-03-16 15:10:00,47.54,47.54,47.48,47.48,1400.0,36.1349,36.1349,36.0893,36.0893,1400.0
2012-03-16 15:20:00,47.51,47.52,47.5,47.51,1600.0,36.1121,36.1197,36.1045,36.1121,1600.0
2012-03-16 15:30:00,47.51,47.52,47.49,47.52,6800.0,36.1121,36.1197,36.0969,36.1197,6800.0
2012-03-16 15:40:00,47.51,47.54,47.51,47.54,13600.0,36.1121,36.1349,36.1121,36.1349,13600.0
2012-03-16 15:50:00,47.52,47.52,47.46,47.48,18000.0,36.1197,36.1197,36.0741,36.0893,18000.0
2012-03-19 09:30:00,47.5,47.5,47.34,47.35,15900.0,36.1045,36.1045,35.9829,35.9905,15900.0
2012-03-19 09:40:00,47.4,47.49,47.4,47.49,7000.0,36.0285,36.0969,36.0285,36.0969,7000.0
2012-03-19 09:50:00,47.51,47.51,47.45,47.47,42700.0,36.1121,36.1121,36.0665,36.0817,42700.0
2012-03-19 10:00:00,47.45,47.48,47.4,47.4,4600.0,36.0665,36.0893,36.0285,36.0285,4600.0
2012-03-19 10:10:00,47.4,47.44,47.4,47.44,1000.0,36.0285,36.0589,36.0285,36.0589,1000.0
2012-03-19 10:20:00,47.46,47.48,47.42,47.48,4200.0,36.0741,36.0893,36.0437,36.0893,4200.0
2012-03-19 10:30:00,47.48,47.51,47.47,47.48,43100.0,36.0893,36.1121,36.0817,36.0893,43100.0
2012-03-19 10:40:00,47.5,47.6,47.5,47.59,5700.0,36.1045,36.1805,36.1045,36.1729,5700.0
2012-03-19 10:50:00,47.59,47.59,47.58,47.58,900.0,36.1729,36.1729,36.1653,36.1653,900.0
2012-03-19 11:00:00,47.55,47.55,47.52,47.54,1800.0,36.1425,36.1425,36.1197,36.1349,1800.0
2012-03-19 11:10:00,47.55,47.55,47.5,47.51,700.0,36.1425,36.1425,36.1045,36.1121,700.0
2012-03-19 11:20:00,47.54,47.57,47.54,47.56,3300.0,36.1349,36.1577,36.1349,36.1501,3300.0
2012-03-19 11:30:00,47.56,47.61,47.56,47.61,4800.0,36.1501,36.1881,36.1501,36.1881,4800.0
2012-03-19 11:40:00,47.6,47.68,47.6,47.67,11300.0,36.1805,36.2413,36.1805,36.2337,11300.0
2012-03-19 11:50:00,47.65,47.66,47.63,47.66,500.0,36.2185,36.2261,36.2033,36.2261,500.0
2012-03-19 12:00:00,47.66,47.68,47.66,47.68,6000.0,36.2261,36.2413,36.2261,36.2413,6000.0
2012-03-19 12:10:00,47.66,47.67,47.66,47.67,400.0,36.2261,36.2337,36.2261,36.2337,400.0
2012-03-19 12:20:00,47.68,47.68,47.65,47.65,1300.0,36.2413,36.2413,36.2185,36.2185,1300.0
2012-03-19 12:30:00,47.67,47.71,47.67,47.7,2200.0,36.2337,36.2641,36.2337,36.2565,2200.0
2012-03-19 12:40:00,47.69,47.72,47.69,47.71,2300.0,36.2489,36.2717,36.2489,36.2641,2300.0
2012-03-19 12:50:00,47.71,47.73,47.69,47.73,2600.0,36.2641,36.2793,36.2489,36.2793,2600.0
2012-03-19 13:00:00,47.73,47.74,47.72,47.73,2800.0,36.2793,36.2869,36.2717,36.2793,2800.0
2012-03-19 13:10:00,47.73,47.76,47.73,47.76,9300.0,36.2793,36.3021,36.2793,36.3021,9300.0
2012-03-19 13:20:00,47.76,47.81,47.74,47.81,6900.0,36.3021,36.3401,36.2869,36.3401,6900.0
2012-03-19 13:30:00,47.81,47.81,47.79,47.81,2900.0,36.3401,36.3401,36.3249,36.3401,2900.0
2012-03-19 13:40:00,47.81,47.81,47.79,47.8,4500.0,36.3401,36.3401,36.3249,36.3325,4500.0
2012-03-19 13:50:00,47.8,47.81,47.79,47.79,4500.0,36.3325,36.3401,36.3249,36.3249,4500.0
2012-03-19 14:00:00,47.79,47.79,47.77,47.77,2300.0,36.3249,36.3249,36.3097,36.3097,2300.0
2012-03-19 14:10:00,47.78,47.79,47.77,47.79,3500.0,36.3173,36.3249,36.3097,36.3249,3500.0
2012-03-19 14:20:00,47.79,47.79,47.77,47.79,4000.0,36.3249,36.3249,36.3097,36.3249,4000.0
2012-03-19 14:30:00,47.79,47.79,47.77,47.77,6200.0,36.3249,36.3249,36.3097,36.3097,6200.0
2012-03-19 14:40:00,47.76,47.78,47.76,47.77,2100.0,36.3021,36.3173,36.3021,36.3097,2100.0
2012-03-19 14:50:00,47.78,47.79,47.74,47.75,4600.0,36.3173,36.3249,36.2869,36.2945,4600.0
2012-03-19 15:00:00,47.75,47.75,47.7,47.71,15300.0,36.2945,36.2945,36.2565,36.2641,15300.0
2012-03-19 15:10:00,47.71,47.77,47.68,47.75,258200.0,36.2641,36.3097,36.2413,36.2945,258200.0
2012-03-19 15:20:00,47.75,47.76,47.72,47.73,3500.0,36.2945,36.3021,36.2717,36.2793,3500.0
2012-03-19 15:30:00,47.73,47.74,47.73,47.73,2300.0,36.2793,36.2869,36.2793,36.2793,2300.0
2012-03-19 15:40:00,47.74,47.74,47.69,47.69,5600.0,36.2869,36.2869,36.2489,36.2489,5600.0
2012-03-19 15:50:00,47.69,47.69,47.65,47.68,15100.0,36.2489,36.2489,36.2185,36.2413,15100.0
2012-03-20 09:30:00,47.19,47.19,47.11,47.11,8700.0,35.8689,35.8689,35.8081,35.8081,8700.0
2012-03-20 09:40:00,47.04,47.09,47.0,47.09,3500.0,35.7549,35.7929,35.7245,35.7929,3500.0
2012-03-20 09:50:00,47.11,47.15,47.03,47.15,6800.0,35.8081,35.8385,35.7473,35.8385,6800.0
2012-03-20 10:00:00,47.14,47.21,47.11,47.18,14300.0,35.8309,35.8841,35.8081,35.8613,14300.0
2012-03-20 10:10:00,47.18,47.2,47.18,47.2,300.0,35.8613,35.8765,35.8613,35.8765,300.0
2012-03-20 10:20:00,47.16,47.16,47.14,47.14,200.0,35.8461,35.8461,35.8309,35.8309,200.0
2012-03-20 10:30:00,47.15,47.19,47.15,47.19,900.0,35.8385,35.8689,35.8385,35.8689,900.0
2012-03-20 10:40:00,47.18,47.18,47.18,47.18,3100.0,35.8613,35.8613,35.8613,35.8613,3100.0
2012-03-20 10:50:00,47.24,47.24,47.22,47.22,200.0,35.9069,35.9069,35.8917,35.8917,200.0
2012-03-20 11:00:00,47.27,47.27,47.24,47.24,500.0,35.9297,35.9297,35.9069,35.9069,500.0
2012-03-20 11:10:00,47.23,47.24,47.21,47.23,2200.0,35.8993,35.9069,35.8841,35.8993,2200.0
2012-03-20 11:20:00,47.25,47.26,47.23,47.24,5900.0,35.9145,35.9221,35.8993,35.9069,5900.0
2012-03-20 11:30:00,47.24,47.24,47.17,47.17,3700.0,35.9069,35.9069,35.8537,35.8537,3700.0
2012-03-20 11:40:00,47.18,47.22,47.18,47.21,47800.0,35.8613,35.8917,35.8613,35.8841,47800.0
2012-03-20 11:50:00,47.21,47.21,47.16,47.19,24300.0,35.8841,35.8841,35.8461,35.8689,24300.0
2012-03-20 12:00:00,47.19,47.23,47.19,47.22,12000.0,35.8689,35.8993,35.8689,35.8917,12000.0
2012-03-20 12:10:00,47.22,47.22,47.19,47.19,10400.0,35.8917,35.8917,35.8689,35.8689,10400.0
2012-03-20 12:20:00,47.19,47.2,47.17,47.18,2400.0,35.8689,35.8765,35.8537,35.8613,2400.0
2012-03-20 12:30:00,47.19,47.23,47.19,47.23,7100.0,35.8689,35.8993,35.8689,35.8993,7100.0
2012-03-20 12:40:00,47.23,47.24,47.2,47.2,9300.0,35.8993,35.9069,35.8765,35.8765,9300.0
2012-03-20 12:50:00,47.21,47.22,47.21,47.22,5100.0,35.8841,35.8917,35.8841,35.8917,5100.0
2012-03-20 13:00:00,47.24,47.28,47.23,47.28,7600.0,35.9069,35.9373,35.8993,35.9373,7600.0
2012-03-20 13:10:00,47.29,47.31,47.28,47.28,20200.0,35.9449,35.9601,35.9373,35.9373,20200.0
2012-03-20 13:20:00,47.26,47.26,47.25,47.25,2000.0,35.9221,35.9221,35.9145,35.9145,2000.0
2012-03-20 13:30:00,47.27,47.27,47.26,47.26,900.0,35.9297,35.9297,35.9221,35.9221,900.0
2012-03-20 13:40:00,47.25,47.25,47.25,47.25,300.0,35.9145,35.9145,35.9145,35.9145,300.0
2012-03-20 13:50:00,47.26,47.32,47.26,47.3,18800.0,35.9221,35.9677,35.9221,35.9525,18800.0
2012-03-20 14:00:00,47.31,47.31,47.29,47.29,400.0,35.9601,35.9601,35.9449,35.9449,400.0
2012-03-20 14:10:00,47.28,47.33,47.28,47.33,3900.0,35.9373,35.9753,35.9373,35.9753,3900.0
2012-03-20 14:20:00,47.33,47.33,47.33,47.33,0.0,35.9753,35.9753,35.9753,35.9753,0.0
2012-03-20 14:30:00,47.31,47.32,47.28,47.29,10400.0,35.9601,35.9677,35.9373,35.9449,10400.0
2012-03-20 14:40:00,47.3,47.3,47.27,47.29,1200.0,35.9525,35.9525,35.9297,35.9449,1200.0
2012-03-20 14:50:00,47.28,47.28,47.28,47.28,800.0,35.9373,35.9373,35.9373,35.9373,800.0
2012-03-20 15:00:00,47.32,47.34,47.32,47.34,700.0,35.9677,35.9829,35.9677,35.9829,700.0
2012-03-20 15:10:00,47.32,47.33,47.32,47.33,1000.0,35.9677,35.9753,35.9677,35.9753,1000.0
2012-03-20 15:20:00,47.33,47.34,47.3,47.33,32900.0,35.9753,35.9829,35.9525,35.9753,32900.0
2012-03-20 15:30:00,47.33,47.36,47.28,47.28,21600.0,35.9753,35.9981,35.9373,35.9373,21600.0
2012-03-20 15:40:00,47.29,47.29,47.26,47.26,1400.0,35.9449,35.9449,35.9221,35.9221,1400.0
2012-03-20 15:50:00,47.27,47.31,47.26,47.31,11200.0,35.9297,35.9601,35.9221,35.9601,11200.0
2012-03-21 09:30:00,47.3,47.32,47.13,47.23,42500.0,35.9525,35.9677,35.8233,35.8993,42500.0
2012-03-21 09:40:00,47.23,47.25,47.18,47.19,28900.0,35.8993,35.9145,35.8613,35.8689,28900.0
2012-03-21 09:50:00,47.18,47.19,47.07,47.09,30900.0,35.8613,35.8689,35.7777,35.7929,30900.0
2012-03-21 10:00:00,47.09,47.09,47.01,47.01,36600.0,35.7929,35.7929,35.7321,35.7321,36600.0
2012-03-21 10:10:00,47.0,47.1,46.99,47.06,62400.0,35.7245,35.8005,35.7169,35.7701,62400.0
2012-03-21 10:20:00,47.06,47.11,47.06,47.08,40300.0,35.7701,35.8081,35.7701,35.7853,40300.0
2012-03-21 10:30:00,47.08,47.1,47.07,47.1,49200.0,35.7853,35.8005,35.7777,35.8005,49200.0
2012-03-21 10:40:00,47.1,47.11,47.01,47.03,37000.0,35.8005,35.8081,35.7321,35.7473,37000.0
2012-03-21 10:50:00,47.04,47.05,46.96,46.96,35800.0,35.7549,35.7625,35.6941,35.6941,35800.0
2012-03-21 11:00:00,46.94,46.98,46.91,46.97,45900.0,35.6789,35.7093,35.6561,35.7017,45900.0
2012-03-21 11:10:00,46.95,46.97,46.94,46.96,30300.0,35.6865,35.7017,35.6789,35.6941,30300.0
2012-03-21 11:20:00,46.96,46.99,46.96,46.96,38200.0,35.6941,35.7169,35.6941,35.6941,38200.0
2012-03-21 11:30:00,47.02,47.08,47.01,47.08,400.0,35.7397,35.7853,35.7321,35.7853,400.0
2012-03-21 11:40:00,47.05,47.05,47.05,47.05,200.0,35.7625,35.7625,35.7625,35.7625,200.0
2012-03-21 11:50:00,47.05,47.05,47.05,47.05,300.0,35.7625,35.7625,35.7625,35.7625,300.0
2012-03-21 12:00:00,47.05,47.09,47.04,47.09,1300.0,35.7625,35.7929,35.7549,35.7929,1300.0
2012-03-21 12:10:00,47.11,47.14,47.1,47.14,3400.0,35.8081,35.8309,35.8005,35.8309,3400.0
2012-03-21 12:20:00,47.16,47.16,47.16,47.16,300.0,35.8461,35.8461,35.8461,35.8461,300.0
2012-03-21 12:30:00,47.13,47.13,47.1,47.11,2700.0,35.8233,35.8233,35.8005,35.8081,2700.0
2012-03-21 12:40:00,47.12,47.14,47.12,47.12,3700.0,35.8157,35.8309,35.8157,35.8157,3700.0
2012-03-21 12:50:00,47.12,47.12,47.11,47.11,4500.0,35.8157,35.8157,35.8081,35.8081,4500.0
2012-03-21 13:00:00,47.12,47.12,47.08,47.08,5800.0,35.8157,35.8157,35.7853,35.7853,5800.0
2012-03-21 13:10:00,47.1,47.11,47.07,47.09,20200.0,35.8005,35.8081,35.7777,35.7929,20200.0
2012-03-21 13:20:00,47.1,47.12,47.09,47.12,6700.0,35.8005,35.8157,35.7929,35.8157,6700.0
2012-03-21 13:30:00,47.11,47.11,47.04,47.04,2100.0,35.8081,35.8081,35.7549,35.7549,2100.0
2012-03-21 13:40:00,47.06,47.1,47.06,47.07,20600.0,35.7701,35.8005,35.7701,35.7777,20600.0
2012-03-21 13:50:00,47.08,47.12,47.08,47.1,1700.0,35.7853,35.8157,35.7853,35.8005,1700.0
2012-03-21 14:00:00,47.1,47.16,47.1,47.13,3100.0,35.8005,35.8461,35.8005,35.8233,3100.0
2012-03-21 14:10:00,47.1,47.14,47.1,47.14,600.0,35.8005,35.8309,35.8005,35.8309,600.0
2012-03-21 14:20:00,47.14,47.15,47.13,47.14,17700.0,35.8309,35.8385,35.8233,35.8309,17700.0
2012-03-21 14:30:00,47.14,47.17,47.12,47.15,5600.0,35.8309,35.8537,35.8157,35.8385,5600.0
2012-03-21 14:40:00,47.15,47.15,47.12,47.13,6300.0,35.8385,35.8385,35.8157,35.8233,6300.0
2012-03-21 14:50:00,47.15,47.16,47.1,47.15,16600.0,35.8385,35.8461,35.8005,35.8385,16600.0
2012-03-21 15:00:00,47.15,47.2,47.14,47.2,6900.0,35.8385,35.8765,35.8309,35.8765,6900.0
2012-03-21 15:10:00,47.21,47.21,47.17,47.18,2500.0,35.8841,35.8841,35.8537,35.8613,2500.0
2012-03-21 15:20:00,47.19,47.19,47.16,47.17,1800.0,35.8689,35.8689,35.8461,35.8537,1800.0
2012-03-21 15:30:00,47.18,47.18,47.17,47.17,4300.0,35.8613,35.8613,35.8537,35.8537,4300.0
2012-03-21 15:40:00,47.15,47.18,47.15,47.17,3400.0,35.8385,35.8613,35.8385,35.8537,3400.0
2012-03-21 15:50:00,47.16,47.17,47.1,47.11,4100.0,35.8461,35.8537,35.8005,35.8081,4100.0
2012-03-22 09:30:00,46.63,46.69,46.6,46.68,195900.0,35.4432,35.4888,35.4204,35.4812,195900.0
2012-03-22 09:40:00,46.68,46.73,46.65,46.69,44600.0,35.4812,35.5192,35.4584,35.4888,44600.0
2012-03-22 09:50:00,46.7,46.7,46.63,46.65,20700.0,35.4964,35.4964,35.4432,35.4584,20700.0
2012-03-22 10:00:00,46.64,46.72,46.64,46.68,66400.0,35.4508,35.5116,35.4508,35.4812,66400.0
2012-03-22 10:10:00,46.67,46.69,46.59,46.63,38100.0,35.4736,35.4888,35.4128,35.4432,38100.0
2012-03-22 10:20:00,46.63,46.69,46.6,46.69,63200.0,35.4432,35.4888,35.4204,35.4888,63200.0
2012-03-22 10:30:00,46.69,46.69,46.56,46.59,19400.0,35.4888,35.4888,35.39,35.4128,19400.0
2012-03-22 10:40:00,46.59,46.66,46.57,46.57,10300.0,35.4128,35.466,35.3976,35.3976,10300.0
2012-03-22 10:50:00,46.57,46.57,46.53,46.54,7600.0,35.3976,35.3976,35.3672,35.3748,7600.0
2012-03-22 11:00:00,46.54,46.54,46.47,46.51,14800.0,35.3748,35.3748,35.3216,35.352,14800.0
2012-03-22 11:10:00,46.5,46.55,46.49,46.55,5600.0,35.3444,35.3824,35.3368,35.3824,5600.0
2012-03-22 11:20:00,46.55,46.61,46.55,46.6,4900.0,35.3824,35.428,35.3824,35.4204,4900.0
2012-03-22 11:30:00,46.59,46.66,46.59,46.64,3700.0,35.4128,35.466,35.4128,35.4508,3700.0
2012-03-22 11:40:00,46.64,46.64,46.6,46.61,1900.0,35.4508,35.4508,35.4204,35.428,1900.0
2012-03-22 11:50:00,46.6,46.64,46.6,46.63,4000.0,35.4204,35.4508,35.4204,35.4432,4000.0
2012-03-22 12:00:00,46.64,46.69,46.64,46.69,6200.0,35.4508,35.4888,35.4508,35.4888,6200.0
2012-03-22 12:10:00,46.7,46.71,46.65,46.7,34100.0,35.4964,35.504,35.4584,35.4964,34100.0
2012-03-22 12:20:00,46.68,46.7,46.67,46.67,1000.0,35.4812,35.4964,35.4736,35.4736,1000.0
2012-03-22 12:30:00,46.69,46.7,46.67,46.69,3800.0,35.4888,35.4964,35.4736,35.4888,3800.0
2012-03-22 12:40:00,46.68,46.69,46.66,46.68,1900.0,35.4812,35.4888,35.466,35.4812,1900.0
2012-03-22 12:50:00,46.69,46.74,46.69,46.74,7200.0,35.4888,35.5268,35.4888,35.5268,7200.0
2012-03-22 13:00:00,46.73,46.73,46.68,46.68,14300.0,35.5192,35.5192,35.4812,35.4812,14300.0
2012-03-22 13:10:00,46.69,46.69,46.69,46.69,1100.0,35.4888,35.4888,35.4888,35.4888,1100.0
2012-03-22 13:20:00,46.7,46.7,46.66,46.69,7500.0,35.4964,35.4964,35.466,35.4888,7500.0
2012-03-22 13:30:00,46.68,46.72,46.67,46.72,11600.0,35.4812,35.5116,35.4736,35.5116,11600.0
2012-03-22 13:40:00,46.71,46.72,46.7,46.71,4400.0,35.504,35.5116,35.4964,35.504,4400.0
2012-03-22 13:50:00,46.7,46.7,46.66,46.67,3600.0,35.4964,35.4964,35.466,35.4736,3600.0
2012-03-22 14:00:00,46.65,46.68,46.65,46.67,3200.0,35.4584,35.4812,35.4584,35.4736,3200.0
2012-03-22 14:10:00,46.65,46.65,46.65,46.65,100.0,35.4584,35.4584,35.4584,35.4584,100.0
2012-03-22 14:20:00,46.64,46.68,46.62,46.68,6500.0,35.4508,35.4812,35.4356,35.4812,6500.0
2012-03-22 14:30:00,46.67,46.69,46.65,46.67,4100.0,35.4736,35.4888,35.4584,35.4736,4100.0
2012-03-22 14:40:00,46.67,46.68,46.65,46.65,6600.0,35.4736,35.4812,35.4584,35.4584,6600.0
2012-03-22 14:50:00,46.65,46.66,46.64,46.66,7400.0,35.4584,35.466,35.4508,35.466,7400.0
2012-03-22 15:00:00,46.65,46.65,46.61,46.64,8400.0,35.4584,35.4584,35.428,35.4508,8400.0
2012-03-22 15:10:00,46.63,46.63,46.56,46.57,6100.0,35.4432,35.4432,35.39,35.3976,6100.0
2012-03-22 15:20:00,46.58,46.65,46.57,46.65,15700.0,35.4052,35.4584,35.3976,35.4584,15700.0
2012-03-22 15:30:00,46.64,46.7,46.63,46.7,23700.0,35.4508,35.4964,35.4432,35.4964,23700.0
2012-03-22 15:40:00,46.7,46.77,46.7,46.77,25900.0,35.4964,35.5496,35.4964,35.5496,25900.0
2012-03-22 15:50:00,46.75,46.76,46.7,46.7,21100.0,35.5344,35.542,35.4964,35.4964,21100.0
2012-03-23 09:30:00,46.7,46.7,46.59,46.63,5100.0,35.4964,35.4964,35.4128,35.4432,5100.0
2012-03-23 09:40:00,46.59,46.64,46.56,46.61,10500.0,35.4128,35.4508,35.39,35.428,10500.0
2012-03-23 09:50:00,46.64,46.7,46.64,46.68,3500.0,35.4508,35.4964,35.4508,35.4812,3500.0
2012-03-23 10:00:00,46.63,46.64,46.52,46.53,7100.0,35.4432,35.4508,35.3596,35.3672,7100.0
2012-03-23 10:10:00,46.5,46.58,46.49,46.58,13700.0,35.3444,35.4052,35.3368,35.4052,13700.0
2012-03-23 10:20:00,46.57,46.63,46.57,46.63,400.0,35.3976,35.4432,35.3976,35.4432,400.0
2012-03-23 10:30:00,46.61,46.68,46.58,46.68,10100.0,35.428,35.4812,35.4052,35.4812,10100.0
2012-03-23 10:40:00,46.68,46.7,46.66,46.69,24400.0,35.4812,35.4964,35.466,35.4888,24400.0
2012-03-23 10:50:00,46.7,46.74,46.7,46.74,1800.0,35.4964,35.5268,35.4964,35.5268,1800.0
2012-03-23 11:00:00,46.74,46.77,46.71,46.77,1700.0,35.5268,35.5496,35.504,35.5496,1700.0
2012-03-23 11:10:00,46.75,46.79,46.73,46.78,2200.0,35.5344,35.5649,35.5192,35.5573,2200.0
2012-03-23 11:20:00,46.8,46.83,46.8,46.82,3400.0,35.5725,35.5953,35.5725,35.5877,3400.0
2012-03-23 11:30:00,46.83,46.87,46.83,46.84,2500.0,35.5953,35.6257,35.5953,35.6029,2500.0
2012-03-23 11:40:00,46.84,46.86,46.82,46.85,28100.0,35.6029,35.6181,35.5877,35.6105,28100.0
2012-03-23 11:50:00,46.83,46.88,46.82,46.85,3100.0,35.5953,35.6333,35.5877,35.6105,3100.0
2012-03-23 12:00:00,46.84,46.85,46.8,46.82,29100.0,35.6029,35.6105,35.5725,35.5877,29100.0
2012-03-23 12:10:00,46.85,46.85,46.83,46.83,400.0,35.6105,35.6105,35.5953,35.5953,400.0
2012-03-23 12:20:00,46.84,46.85,46.84,46.85,2000.0,35.6029,35.6105,35.6029,35.6105,2000.0
2012-03-23 12:30:00,46.83,46.83,46.83,46.83,100.0,35.5953,35.5953,35.5953,35.5953,100.0
2012-03-23 12:40:00,46.84,46.84,46.81,46.83,5600.0,35.6029,35.6029,35.5801,35.5953,5600.0
2012-03-23 12:50:00,46.84,46.91,46.84,46.91,700.0,35.6029,35.6561,35.6029,35.6561,700.0
2012-03-23 13:00:00,46.88,46.89,46.88,46.89,400.0,35.6333,35.6409,35.6333,35.6409,400.0
2012-03-23 13:10:00,46.9,46.9,46.86,46.86,200.0,35.6485,35.6485,35.6181,35.6181,200.0
2012-03-23 13:20:00,46.9,46.9,46.87,46.9,800.0,35.6485,35.6485,35.6257,35.6485,800.0
2012-03-23 13:30:00,46.88,46.91,46.88,46.88,5500.0,35.6333,35.6561,35.6333,35.6333,5500.0
2012-03-23 13:40:00,46.89,46.89,46.87,46.89,15100.0,35.6409,35.6409,35.6257,35.6409,15100.0
2012-03-23 13:50:00,46.89,46.89,46.84,46.84,10200.0,35.6409,35.6409,35.6029,35.6029,10200.0
2012-03-23 14:00:00,46.86,46.87,46.86,46.87,10300.0,35.6181,35.6257,35.6181,35.6257,10300.0
2012-03-23 14:10:00,46.88,46.88,46.88,46.88,300.0,35.6333,35.6333,35.6333,35.6333,300.0
2012-03-23 14:20:00,46.91,46.91,46.9,46.91,2300.0,35.6561,35.6561,35.6485,35.6561,2300.0
2012-03-23 14:30:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-03-23 14:40:00,46.89,46.9,46.88,46.89,3800.0,35.6409,35.6485,35.6333,35.6409,3800.0
2012-03-23 14:50:00,46.93,46.93,46.91,46.91,800.0,35.6713,35.6713,35.6561,35.6561,800.0
2012-03-23 15:00:00,46.89,46.91,46.88,46.9,900.0,35.6409,35.6561,35.6333,35.6485,900.0
2012-03-23 15:10:00,46.89,46.89,46.89,46.89,200.0,35.6409,35.6409,35.6409,35.6409,200.0
2012-03-23 15:20:00,46.9,46.9,46.89,46.89,1200.0,35.6485,35.6485,35.6409,35.6409,1200.0
2012-03-23 15:30:00,46.9,46.92,46.9,46.91,8400.0,35.6485,35.6637,35.6485,35.6561,8400.0
2012-03-23 15:40:00,46.91,46.93,46.89,46.89,10600.0,35.6561,35.6713,35.6409,35.6409,10600.0
2012-03-23 15:50:00,46.9,46.95,46.9,46.92,3200.0,35.6485,35.6865,35.6485,35.6637,3200.0
2012-03-26 09:30:00,47.35,47.35,47.28,47.33,12900.0,35.9905,35.9905,35.9373,35.9753,12900.0
2012-03-26 09:40:00,47.33,47.36,47.32,47.36,16000.0,35.9753,35.9981,35.9677,35.9981,16000.0
2012-03-26 09:50:00,47.35,47.37,47.31,47.37,13500.0,35.9905,36.0057,35.9601,36.0057,13500.0
2012-03-26 10:00:00,47.35,47.41,47.34,47.4,13200.0,35.9905,36.0361,35.9829,36.0285,13200.0
2012-03-26 10:10:00,47.44,47.49,47.44,47.47,6900.0,36.0589,36.0969,36.0589,36.0817,6900.0
2012-03-26 10:20:00,47.47,47.47,47.41,47.44,25600.0,36.0817,36.0817,36.0361,36.0589,25600.0
2012-03-26 10:30:00,47.43,47.43,47.41,47.41,2100.0,36.0513,36.0513,36.0361,36.0361,2100.0
2012-03-26 10:40:00,47.41,47.43,47.4,47.41,2500.0,36.0361,36.0513,36.0285,36.0361,2500.0
2012-03-26 10:50:00,47.41,47.41,47.4,47.41,1100.0,36.0361,36.0361,36.0285,36.0361,1100.0
2012-03-26 11:00:00,47.42,47.42,47.37,47.4,32000.0,36.0437,36.0437,36.0057,36.0285,32000.0
2012-03-26 11:10:00,47.39,47.39,47.36,47.38,8200.0,36.0209,36.0209,35.9981,36.0133,8200.0
2012-03-26 11:20:00,47.38,47.41,47.38,47.39,1500.0,36.0133,36.0361,36.0133,36.0209,1500.0
2012-03-26 11:30:00,47.39,47.42,47.39,47.4,10100.0,36.0209,36.0437,36.0209,36.0285,10100.0
2012-03-26 11:40:00,47.4,47.44,47.39,47.42,24800.0,36.0285,36.0589,36.0209,36.0437,24800.0
2012-03-26 11:50:00,47.42,47.42,47.39,47.4,3000.0,36.0437,36.0437,36.0209,36.0285,3000.0
2012-03-26 12:00:00,47.39,47.4,47.39,47.39,2600.0,36.0209,36.0285,36.0209,36.0209,2600.0
2012-03-26 12:10:00,47.38,47.39,47.35,47.35,32100.0,36.0133,36.0209,35.9905,35.9905,32100.0
2012-03-26 12:20:00,47.35,47.36,47.34,47.35,2400.0,35.9905,35.9981,35.9829,35.9905,2400.0
2012-03-26 12:30:00,47.34,47.35,47.33,47.35,4200.0,35.9829,35.9905,35.9753,35.9905,4200.0
2012-03-26 12:40:00,47.33,47.35,47.32,47.33,4200.0,35.9753,35.9905,35.9677,35.9753,4200.0
2012-03-26 12:50:00,47.34,47.36,47.34,47.35,400.0,35.9829,35.9981,35.9829,35.9905,400.0
2012-03-26 13:00:00,47.34,47.36,47.34,47.34,2000.0,35.9829,35.9981,35.9829,35.9829,2000.0
2012-03-26 13:10:00,47.34,47.36,47.34,47.35,3200.0,35.9829,35.9981,35.9829,35.9905,3200.0
2012-03-26 13:20:00,47.35,47.37,47.34,47.37,2800.0,35.9905,36.0057,35.9829,36.0057,2800.0
2012-03-26 13:30:00,47.38,47.41,47.37,47.4,3100.0,36.0133,36.0361,36.0057,36.0285,3100.0
2012-03-26 13:40:00,47.4,47.42,47.4,47.42,17300.0,36.0285,36.0437,36.0285,36.0437,17300.0
2012-03-26 13:50:00,47.42,47.44,47.4,47.42,28400.0,36.0437,36.0589,36.0285,36.0437,28400.0
2012-03-26 14:00:00,47.42,47.42,47.4,47.42,4700.0,36.0437,36.0437,36.0285,36.0437,4700.0
2012-03-26 14:10:00,47.43,47.46,47.42,47.44,8500.0,36.0513,36.0741,36.0437,36.0589,8500.0
2012-03-26 14:20:00,47.43,47.48,47.43,47.47,5700.0,36.0513,36.0893,36.0513,36.0817,5700.0
2012-03-26 14:30:00,47.47,47.47,47.43,47.43,5500.0,36.0817,36.0817,36.0513,36.0513,5500.0
2012-03-26 14:40:00,47.44,47.49,47.44,47.45,6900.0,36.0589,36.0969,36.0589,36.0665,6900.0
2012-03-26 14:50:00,47.46,47.48,47.45,47.48,25500.0,36.0741,36.0893,36.0665,36.0893,25500.0
2012-03-26 15:00:00,47.48,47.52,47.47,47.51,16200.0,36.0893,36.1197,36.0817,36.1121,16200.0
2012-03-26 15:10:00,47.51,47.54,47.51,47.52,6900.0,36.1121,36.1349,36.1121,36.1197,6900.0
2012-03-26 15:20:00,47.52,47.52,47.5,47.51,7400.0,36.1197,36.1197,36.1045,36.1121,7400.0
2012-03-26 15:30:00,47.51,47.52,47.49,47.49,10400.0,36.1121,36.1197,36.0969,36.0969,10400.0
2012-03-26 15:40:00,47.49,47.54,47.49,47.54,11100.0,36.0969,36.1349,36.0969,36.1349,11100.0
2012-03-26 15:50:00,47.54,47.56,47.51,47.55,18100.0,36.1349,36.1501,36.1121,36.1425,18100.0
2012-03-27 09:30:00,47.65,47.65,47.53,47.56,34400.0,36.2185,36.2185,36.1273,36.1501,34400.0
2012-03-27 09:40:00,47.56,47.62,47.56,47.62,19200.0,36.1501,36.1957,36.1501,36.1957,19200.0
2012-03-27 09:50:00,47.62,47.63,47.6,47.63,12700.0,36.1957,36.2033,36.1805,36.2033,12700.0
2012-03-27 10:00:00,47.62,47.64,47.56,47.58,72200.0,36.1957,36.2109,36.1501,36.1653,72200.0
2012-03-27 10:10:00,47.58,47.65,47.58,47.64,12000.0,36.1653,36.2185,36.1653,36.2109,12000.0
2012-03-27 10:20:00,47.63,47.63,47.54,47.59,19600.0,36.2033,36.2033,36.1349,36.1729,19600.0
2012-03-27 10:30:00,47.59,47.64,47.57,47.62,38100.0,36.1729,36.2109,36.1577,36.1957,38100.0
2012-03-27 10:40:00,47.61,47.61,47.58,47.58,30200.0,36.1881,36.1881,36.1653,36.1653,30200.0
2012-03-27 10:50:00,47.58,47.58,47.51,47.52,12100.0,36.1653,36.1653,36.1121,36.1197,12100.0
2012-03-27 11:00:00,47.54,47.57,47.5,47.53,11400.0,36.1349,36.1577,36.1045,36.1273,11400.0
2012-03-27 11:10:00,47.56,47.56,47.52,47.54,3000.0,36.1501,36.1501,36.1197,36.1349,3000.0
2012-03-27 11:20:00,47.57,47.58,47.53,47.53,4200.0,36.1577,36.1653,36.1273,36.1273,4200.0
2012-03-27 11:30:00,47.54,47.54,47.5,47.52,3600.0,36.1349,36.1349,36.1045,36.1197,3600.0
2012-03-27 11:40:00,47.5,47.53,47.5,47.52,6800.0,36.1045,36.1273,36.1045,36.1197,6800.0
2012-03-27 11:50:00,47.52,47.55,47.52,47.55,1900.0,36.1197,36.1425,36.1197,36.1425,1900.0
2012-03-27 12:00:00,47.56,47.6,47.56,47.57,25400.0,36.1501,36.1805,36.1501,36.1577,25400.0
2012-03-27 12:10:00,47.59,47.6,47.58,47.58,4900.0,36.1729,36.1805,36.1653,36.1653,4900.0
2012-03-27 12:20:00,47.58,47.6,47.56,47.56,1000.0,36.1653,36.1805,36.1501,36.1501,1000.0
2012-03-27 12:30:00,47.54,47.57,47.54,47.56,2400.0,36.1349,36.1577,36.1349,36.1501,2400.0
2012-03-27 12:40:00,47.55,47.55,47.54,47.54,1000.0,36.1425,36.1425,36.1349,36.1349,1000.0
2012-03-27 12:50:00,47.54,47.54,47.51,47.52,2100.0,36.1349,36.1349,36.1121,36.1197,2100.0
2012-03-27 13:00:00,47.55,47.55,47.52,47.52,1300.0,36.1425,36.1425,36.1197,36.1197,1300.0
2012-03-27 13:10:00,47.52,47.52,47.48,47.49,1500.0,36.1197,36.1197,36.0893,36.0969,1500.0
2012-03-27 13:20:00,47.48,47.53,47.48,47.49,10800.0,36.0893,36.1273,36.0893,36.0969,10800.0
2012-03-27 13:30:00,47.5,47.51,47.5,47.5,2700.0,36.1045,36.1121,36.1045,36.1045,2700.0
2012-03-27 13:40:00,47.5,47.5,47.5,47.5,4700.0,36.1045,36.1045,36.1045,36.1045,4700.0
2012-03-27 13:50:00,47.52,47.52,47.51,47.51,800.0,36.1197,36.1197,36.1121,36.1121,800.0
2012-03-27 14:00:00,47.52,47.54,47.5,47.54,3800.0,36.1197,36.1349,36.1045,36.1349,3800.0
2012-03-27 14:10:00,47.55,47.56,47.53,47.53,9600.0,36.1425,36.1501,36.1273,36.1273,9600.0
2012-03-27 14:20:00,47.53,47.54,47.52,47.53,2000.0,36.1273,36.1349,36.1197,36.1273,2000.0
2012-03-27 14:30:00,47.54,47.55,47.51,47.51,1200.0,36.1349,36.1425,36.1121,36.1121,1200.0
2012-03-27 14:40:00,47.51,47.53,47.51,47.53,2500.0,36.1121,36.1273,36.1121,36.1273,2500.0
2012-03-27 14:50:00,47.53,47.54,47.51,47.52,6300.0,36.1273,36.1349,36.1121,36.1197,6300.0
2012-03-27 15:00:00,47.52,47.55,47.51,47.55,5500.0,36.1197,36.1425,36.1121,36.1425,5500.0
2012-03-27 15:10:00,47.53,47.54,47.49,47.49,17000.0,36.1273,36.1349,36.0969,36.0969,17000.0
2012-03-27 15:20:00,47.5,47.5,47.44,47.46,16000.0,36.1045,36.1045,36.0589,36.0741,16000.0
2012-03-27 15:30:00,47.46,47.46,47.43,47.44,8600.0,36.0741,36.0741,36.0513,36.0589,8600.0
2012-03-27 15:40:00,47.44,47.44,47.37,47.39,11700.0,36.0589,36.0589,36.0057,36.0209,11700.0
2012-03-27 15:50:00,47.37,47.41,47.36,47.37,11600.0,36.0057,36.0361,35.9981,36.0057,11600.0
2012-03-28 09:30:00,47.39,47.39,47.39,47.39,2200.0,36.0209,36.0209,36.0209,36.0209,2200.0
2012-03-28 09:40:00,47.35,47.35,47.26,47.28,3500.0,35.9905,35.9905,35.9221,35.9373,3500.0
2012-03-28 09:50:00,47.27,47.32,47.25,47.3,4700.0,35.9297,35.9677,35.9145,35.9525,4700.0
2012-03-28 10:00:00,47.33,47.35,47.3,47.3,3200.0,35.9753,35.9905,35.9525,35.9525,3200.0
2012-03-28 10:10:00,47.3,47.3,47.22,47.25,7000.0,35.9525,35.9525,35.8917,35.9145,7000.0
2012-03-28 10:20:00,47.3,47.32,47.26,47.26,24000.0,35.9525,35.9677,35.9221,35.9221,24000.0
2012-03-28 10:30:00,47.17,47.17,47.14,47.15,1500.0,35.8537,35.8537,35.8309,35.8385,1500.0
2012-03-28 10:40:00,47.15,47.16,47.1,47.1,23700.0,35.8385,35.8461,35.8005,35.8005,23700.0
2012-03-28 10:50:00,47.12,47.12,47.09,47.12,2800.0,35.8157,35.8157,35.7929,35.8157,2800.0
2012-03-28 11:00:00,47.13,47.15,47.1,47.1,1900.0,35.8233,35.8385,35.8005,35.8005,1900.0
2012-03-28 11:10:00,47.14,47.16,47.14,47.16,600.0,35.8309,35.8461,35.8309,35.8461,600.0
2012-03-28 11:20:00,47.15,47.15,47.11,47.12,5700.0,35.8385,35.8385,35.8081,35.8157,5700.0
2012-03-28 11:30:00,47.12,47.12,47.08,47.1,36800.0,35.8157,35.8157,35.7853,35.8005,36800.0
2012-03-28 11:40:00,47.08,47.08,47.0,47.0,18500.0,35.7853,35.7853,35.7245,35.7245,18500.0
2012-03-28 11:50:00,47.0,47.0,46.87,46.92,28100.0,35.7245,35.7245,35.6257,35.6637,28100.0
2012-03-28 12:00:00,46.93,46.95,46.91,46.94,2100.0,35.6713,35.6865,35.6561,35.6789,2100.0
2012-03-28 12:10:00,46.93,47.01,46.91,46.96,7800.0,35.6713,35.7321,35.6561,35.6941,7800.0
2012-03-28 12:20:00,46.99,46.99,46.97,46.98,26400.0,35.7169,35.7169,35.7017,35.7093,26400.0
2012-03-28 12:30:00,47.0,47.0,46.95,46.95,24000.0,35.7245,35.7245,35.6865,35.6865,24000.0
2012-03-28 12:40:00,46.96,46.98,46.96,46.98,3600.0,35.6941,35.7093,35.6941,35.7093,3600.0
2012-03-28 12:50:00,46.98,46.98,46.96,46.96,30100.0,35.7093,35.7093,35.6941,35.6941,30100.0
2012-03-28 13:00:00,46.97,47.0,46.97,46.99,3000.0,35.7017,35.7245,35.7017,35.7169,3000.0
2012-03-28 13:10:00,46.97,47.01,46.95,46.97,144300.0,35.7017,35.7321,35.6865,35.7017,144300.0
2012-03-28 13:20:00,46.98,46.98,46.93,46.98,108200.0,35.7093,35.7093,35.6713,35.7093,108200.0
2012-03-28 13:30:00,47.0,47.0,46.98,47.0,21100.0,35.7245,35.7245,35.7093,35.7245,21100.0
2012-03-28 13:40:00,47.03,47.03,46.98,46.98,5900.0,35.7473,35.7473,35.7093,35.7093,5900.0
2012-03-28 13:50:00,46.98,47.0,46.98,47.0,8900.0,35.7093,35.7245,35.7093,35.7245,8900.0
2012-03-28 14:00:00,46.99,46.99,46.92,46.93,26200.0,35.7169,35.7169,35.6637,35.6713,26200.0
2012-03-28 14:10:00,46.92,46.96,46.91,46.94,27100.0,35.6637,35.6941,35.6561,35.6789,27100.0
2012-03-28 14:20:00,46.94,46.94,46.91,46.93,3600.0,35.6789,35.6789,35.6561,35.6713,3600.0
2012-03-28 14:30:00,46.93,46.99,46.93,46.99,8100.0,35.6713,35.7169,35.6713,35.7169,8100.0
2012-03-28 14:40:00,47.0,47.04,46.99,47.03,37500.0,35.7245,35.7549,35.7169,35.7473,37500.0
2012-03-28 14:50:00,47.02,47.04,47.02,47.04,3800.0,35.7397,35.7549,35.7397,35.7549,3800.0
2012-03-28 15:00:00,47.04,47.09,47.04,47.06,2900.0,35.7549,35.7929,35.7549,35.7701,2900.0
2012-03-28 15:10:00,47.06,47.06,47.03,47.05,1000.0,35.7701,35.7701,35.7473,35.7625,1000.0
2012-03-28 15:20:00,47.04,47.06,47.03,47.05,7500.0,35.7549,35.7701,35.7473,35.7625,7500.0
2012-03-28 15:30:00,47.05,47.07,47.03,47.04,8000.0,35.7625,35.7777,35.7473,35.7549,8000.0
2012-03-28 15:40:00,47.05,47.12,47.05,47.1,3000.0,35.7625,35.8157,35.7625,35.8005,3000.0
2012-03-28 15:50:00,47.1,47.13,47.08,47.12,8600.0,35.8005,35.8233,35.7853,35.8157,8600.0
2012-03-29 09:30:00,46.79,46.82,46.68,46.8,21200.0,35.5649,35.5877,35.4812,35.5725,21200.0
2012-03-29 09:40:00,46.8,46.86,46.77,46.86,9500.0,35.5725,35.6181,35.5496,35.6181,9500.0
2012-03-29 09:50:00,46.85,46.85,46.69,46.74,7400.0,35.6105,35.6105,35.4888,35.5268,7400.0
2012-03-29 10:00:00,46.78,46.81,46.74,46.77,18300.0,35.5573,35.5801,35.5268,35.5496,18300.0
2012-03-29 10:10:00,46.73,46.75,46.6,46.62,56600.0,35.5192,35.5344,35.4204,35.4356,56600.0
2012-03-29 10:20:00,46.61,46.67,46.58,46.58,21600.0,35.428,35.4736,35.4052,35.4052,21600.0
2012-03-29 10:30:00,46.57,46.58,46.48,46.53,3400.0,35.3976,35.4052,35.3292,35.3672,3400.0
2012-03-29 10:40:00,46.54,46.58,46.54,46.58,600.0,35.3748,35.4052,35.3748,35.4052,600.0
2012-03-29 10:50:00,46.58,46.64,46.56,46.62,33300.0,35.4052,35.4508,35.39,35.4356,33300.0
2012-03-29 11:00:00,46.62,46.67,46.61,46.67,3400.0,35.4356,35.4736,35.428,35.4736,3400.0
2012-03-29 11:10:00,46.66,46.67,46.6,46.6,3900.0,35.466,35.4736,35.4204,35.4204,3900.0
2012-03-29 11:20:00,46.62,46.63,46.57,46.57,31100.0,35.4356,35.4432,35.3976,35.3976,31100.0
2012-03-29 11:30:00,46.56,46.57,46.52,46.52,3900.0,35.39,35.3976,35.3596,35.3596,3900.0
2012-03-29 11:40:00,46.55,46.59,46.54,46.54,27700.0,35.3824,35.4128,35.3748,35.3748,27700.0
2012-03-29 11:50:00,46.54,46.55,46.5,46.51,4900.0,35.3748,35.3824,35.3444,35.352,4900.0
2012-03-29 12:00:00,46.54,46.57,46.54,46.56,3200.0,35.3748,35.3976,35.3748,35.39,3200.0
2012-03-29 12:10:00,46.55,46.56,46.54,46.56,900.0,35.3824,35.39,35.3748,35.39,900.0
2012-03-29 12:20:00,46.54,46.57,46.51,46.55,4200.0,35.3748,35.3976,35.352,35.3824,4200.0
2012-03-29 12:30:00,46.54,46.57,46.52,46.57,4000.0,35.3748,35.3976,35.3596,35.3976,4000.0
2012-03-29 12:40:00,46.56,46.58,46.54,46.56,2100.0,35.39,35.4052,35.3748,35.39,2100.0
2012-03-29 12:50:00,46.55,46.62,46.55,46.62,1500.0,35.3824,35.4356,35.3824,35.4356,1500.0
2012-03-29 13:00:00,46.6,46.6,46.58,46.59,1700.0,35.4204,35.4204,35.4052,35.4128,1700.0
2012-03-29 13:10:00,46.56,46.58,46.56,46.58,1900.0,35.39,35.4052,35.39,35.4052,1900.0
2012-03-29 13:20:00,46.59,46.61,46.58,46.6,4600.0,35.4128,35.428,35.4052,35.4204,4600.0
2012-03-29 13:30:00,46.6,46.62,46.59,46.61,2400.0,35.4204,35.4356,35.4128,35.428,2400.0
2012-03-29 13:40:00,46.62,46.62,46.57,46.57,1600.0,35.4356,35.4356,35.3976,35.3976,1600.0
2012-03-29 13:50:00,46.58,46.65,46.57,46.65,38800.0,35.4052,35.4584,35.3976,35.4584,38800.0
2012-03-29 14:00:00,46.65,46.7,46.65,46.67,49900.0,35.4584,35.4964,35.4584,35.4736,49900.0
2012-03-29 14:10:00,46.68,46.73,46.68,46.73,19300.0,35.4812,35.5192,35.4812,35.5192,19300.0
2012-03-29 14:20:00,46.74,46.78,46.74,46.78,10000.0,35.5268,35.5573,35.5268,35.5573,10000.0
2012-03-29 14:30:00,46.77,46.77,46.74,46.77,5000.0,35.5496,35.5496,35.5268,35.5496,5000.0
2012-03-29 14:40:00,46.78,46.79,46.78,46.79,5700.0,35.5573,35.5649,35.5573,35.5649,5700.0
2012-03-29 14:50:00,46.8,46.8,46.78,46.78,11300.0,35.5725,35.5725,35.5573,35.5573,11300.0
2012-03-29 15:00:00,46.76,46.78,46.76,46.78,12800.0,35.542,35.5573,35.542,35.5573,12800.0
2012-03-29 15:10:00,46.81,46.88,46.81,46.88,10300.0,35.5801,35.6333,35.5801,35.6333,10300.0
2012-03-29 15:20:00,46.88,46.88,46.84,46.85,2200.0,35.6333,35.6333,35.6029,35.6105,2200.0
2012-03-29 15:30:00,46.85,46.92,46.85,46.89,7000.0,35.6105,35.6637,35.6105,35.6409,7000.0
2012-03-29 15:40:00,46.9,46.95,46.9,46.91,3100.0,35.6485,35.6865,35.6485,35.6561,3100.0
2012-03-29 15:50:00,46.91,46.93,46.87,46.89,138400.0,35.6561,35.6713,35.6257,35.6409,138400.0
2012-03-30 09:30:00,47.2,47.25,47.18,47.23,38200.0,35.8765,35.9145,35.8613,35.8993,38200.0
2012-03-30 09:40:00,47.23,47.24,47.15,47.16,14400.0,35.8993,35.9069,35.8385,35.8461,14400.0
2012-03-30 09:50:00,47.17,47.2,47.1,47.15,33200.0,35.8537,35.8765,35.8005,35.8385,33200.0
2012-03-30 10:00:00,47.12,47.16,47.12,47.14,4200.0,35.8157,35.8461,35.8157,35.8309,4200.0
2012-03-30 10:10:00,47.13,47.13,47.06,47.06,7100.0,35.8233,35.8233,35.7701,35.7701,7100.0
2012-03-30 10:20:00,47.06,47.08,47.02,47.02,14200.0,35.7701,35.7853,35.7397,35.7397,14200.0
2012-03-30 10:30:00,47.05,47.07,46.92,46.93,13700.0,35.7625,35.7777,35.6637,35.6713,13700.0
2012-03-30 10:40:00,46.93,47.01,46.92,47.01,6800.0,35.6713,35.7321,35.6637,35.7321,6800.0
2012-03-30 10:50:00,47.0,47.0,46.96,46.98,3500.0,35.7245,35.7245,35.6941,35.7093,3500.0
2012-03-30 11:00:00,47.03,47.05,47.03,47.04,1400.0,35.7473,35.7625,35.7473,35.7549,1400.0
2012-03-30 11:10:00,47.04,47.17,47.04,47.17,23200.0,35.7549,35.8537,35.7549,35.8537,23200.0
2012-03-30 11:20:00,47.17,47.18,47.16,47.18,2900.0,35.8537,35.8613,35.8461,35.8613,2900.0
2012-03-30 11:30:00,47.2,47.2,47.15,47.15,15300.0,35.8765,35.8765,35.8385,35.8385,15300.0
2012-03-30 11:40:00,47.15,47.16,47.14,47.14,1400.0,35.8385,35.8461,35.8309,35.8309,1400.0
2012-03-30 11:50:00,47.16,47.2,47.16,47.18,5000.0,35.8461,35.8765,35.8461,35.8613,5000.0
2012-03-30 12:00:00,47.17,47.17,47.17,47.17,100.0,35.8537,35.8537,35.8537,35.8537,100.0
2012-03-30 12:10:00,47.17,47.18,47.15,47.17,1000.0,35.8537,35.8613,35.8385,35.8537,1000.0
2012-03-30 12:20:00,47.17,47.2,47.17,47.2,12200.0,35.8537,35.8765,35.8537,35.8765,12200.0
2012-03-30 12:30:00,47.18,47.2,47.18,47.19,400.0,35.8613,35.8765,35.8613,35.8689,400.0
2012-03-30 12:40:00,47.2,47.21,47.2,47.21,6200.0,35.8765,35.8841,35.8765,35.8841,6200.0
2012-03-30 12:50:00,47.22,47.22,47.18,47.18,800.0,35.8917,35.8917,35.8613,35.8613,800.0
2012-03-30 13:00:00,47.16,47.16,47.16,47.16,500.0,35.8461,35.8461,35.8461,35.8461,500.0
2012-03-30 13:10:00,47.16,47.2,47.15,47.2,1600.0,35.8461,35.8765,35.8385,35.8765,1600.0
2012-03-30 13:20:00,47.19,47.22,47.18,47.19,3900.0,35.8689,35.8917,35.8613,35.8689,3900.0
2012-03-30 13:30:00,47.21,47.21,47.2,47.2,12600.0,35.8841,35.8841,35.8765,35.8765,12600.0
2012-03-30 13:40:00,47.2,47.2,47.19,47.2,900.0,35.8765,35.8765,35.8689,35.8765,900.0
2012-03-30 13:50:00,47.19,47.2,47.19,47.2,5500.0,35.8689,35.8765,35.8689,35.8765,5500.0
2012-03-30 14:00:00,47.2,47.21,47.2,47.21,5000.0,35.8765,35.8841,35.8765,35.8841,5000.0
2012-03-30 14:10:00,47.2,47.21,47.2,47.21,4700.0,35.8765,35.8841,35.8765,35.8841,4700.0
2012-03-30 14:20:00,47.21,47.22,47.19,47.19,6100.0,35.8841,35.8917,35.8689,35.8689,6100.0
2012-03-30 14:30:00,47.19,47.22,47.19,47.22,12100.0,35.8689,35.8917,35.8689,35.8917,12100.0
2012-03-30 14:40:00,47.22,47.25,47.22,47.24,13200.0,35.8917,35.9145,35.8917,35.9069,13200.0
2012-03-30 14:50:00,47.23,47.25,47.17,47.18,5500.0,35.8993,35.9145,35.8537,35.8613,5500.0
2012-03-30 15:00:00,47.19,47.2,47.15,47.19,4200.0,35.8689,35.8765,35.8385,35.8689,4200.0
2012-03-30 15:10:00,47.18,47.2,47.17,47.2,1100.0,35.8613,35.8765,35.8537,35.8765,1100.0
2012-03-30 15:20:00,47.21,47.21,47.19,47.21,2300.0,35.8841,35.8841,35.8689,35.8841,2300.0
2012-03-30 15:30:00,47.2,47.22,47.19,47.2,3800.0,35.8765,35.8917,35.8689,35.8765,3800.0
2012-03-30 15:40:00,47.19,47.19,47.13,47.15,5200.0,35.8689,35.8689,35.8233,35.8385,5200.0
2012-03-30 15:50:00,47.14,47.2,47.14,47.19,4400.0,35.8309,35.8765,35.8309,35.8689,4400.0
2012-04-02 09:30:00,47.08,47.08,46.99,47.05,19600.0,35.7853,35.7853,35.7169,35.7625,19600.0
2012-04-02 09:40:00,47.11,47.16,47.11,47.16,3700.0,35.8081,35.8461,35.8081,35.8461,3700.0
2012-04-02 09:50:00,47.17,47.17,47.08,47.12,9700.0,35.8537,35.8537,35.7853,35.8157,9700.0
2012-04-02 10:00:00,47.12,47.27,47.12,47.26,6400.0,35.8157,35.9297,35.8157,35.9221,6400.0
2012-04-02 10:10:00,47.27,47.32,47.27,47.32,5200.0,35.9297,35.9677,35.9297,35.9677,5200.0
2012-04-02 10:20:00,47.38,47.38,47.33,47.33,6100.0,36.0133,36.0133,35.9753,35.9753,6100.0
2012-04-02 10:30:00,47.31,47.33,47.25,47.25,8500.0,35.9601,35.9753,35.9145,35.9145,8500.0
2012-04-02 10:40:00,47.29,47.34,47.28,47.34,2900.0,35.9449,35.9829,35.9373,35.9829,2900.0
2012-04-02 10:50:00,47.36,47.39,47.36,47.39,1900.0,35.9981,36.0209,35.9981,36.0209,1900.0
2012-04-02 11:00:00,47.42,47.46,47.41,47.43,5500.0,36.0437,36.0741,36.0361,36.0513,5500.0
2012-04-02 11:10:00,47.48,47.53,47.48,47.52,2200.0,36.0893,36.1273,36.0893,36.1197,2200.0
2012-04-02 11:20:00,47.49,47.55,47.49,47.55,3000.0,36.0969,36.1425,36.0969,36.1425,3000.0
2012-04-02 11:30:00,47.55,47.56,47.53,47.54,2600.0,36.1425,36.1501,36.1273,36.1349,2600.0
2012-04-02 11:40:00,47.53,47.59,47.53,47.59,5000.0,36.1273,36.1729,36.1273,36.1729,5000.0
2012-04-02 11:50:00,47.63,47.66,47.62,47.66,2100.0,36.2033,36.2261,36.1957,36.2261,2100.0
2012-04-02 12:00:00,47.67,47.71,47.66,47.71,3500.0,36.2337,36.2641,36.2261,36.2641,3500.0
2012-04-02 12:10:00,47.71,47.72,47.66,47.69,5300.0,36.2641,36.2717,36.2261,36.2489,5300.0
2012-04-02 12:20:00,47.7,47.71,47.7,47.7,8700.0,36.2565,36.2641,36.2565,36.2565,8700.0
2012-04-02 12:30:00,47.7,47.73,47.7,47.71,35800.0,36.2565,36.2793,36.2565,36.2641,35800.0
2012-04-02 12:40:00,47.73,47.73,47.73,47.73,100.0,36.2793,36.2793,36.2793,36.2793,100.0
2012-04-02 12:50:00,47.73,47.75,47.73,47.75,1300.0,36.2793,36.2945,36.2793,36.2945,1300.0
2012-04-02 13:00:00,47.74,47.74,47.73,47.73,4000.0,36.2869,36.2869,36.2793,36.2793,4000.0
2012-04-02 13:10:00,47.73,47.77,47.73,47.73,17700.0,36.2793,36.3097,36.2793,36.2793,17700.0
2012-04-02 13:20:00,47.72,47.73,47.72,47.73,1300.0,36.2717,36.2793,36.2717,36.2793,1300.0
2012-04-02 13:30:00,47.73,47.74,47.73,47.74,1400.0,36.2793,36.2869,36.2793,36.2869,1400.0
2012-04-02 13:40:00,47.73,47.74,47.73,47.74,1300.0,36.2793,36.2869,36.2793,36.2869,1300.0
2012-04-02 13:50:00,47.74,47.74,47.74,47.74,1000.0,36.2869,36.2869,36.2869,36.2869,1000.0
2012-04-02 14:00:00,47.74,47.74,47.72,47.74,1200.0,36.2869,36.2869,36.2717,36.2869,1200.0
2012-04-02 14:10:00,47.72,47.73,47.72,47.73,14300.0,36.2717,36.2793,36.2717,36.2793,14300.0
2012-04-02 14:20:00,47.74,47.75,47.74,47.74,2200.0,36.2869,36.2945,36.2869,36.2869,2200.0
2012-04-02 14:30:00,47.75,47.77,47.75,47.77,1100.0,36.2945,36.3097,36.2945,36.3097,1100.0
2012-04-02 14:40:00,47.77,47.8,47.77,47.8,2700.0,36.3097,36.3325,36.3097,36.3325,2700.0
2012-04-02 14:50:00,47.8,47.81,47.78,47.81,16500.0,36.3325,36.3401,36.3173,36.3401,16500.0
2012-04-02 15:00:00,47.81,47.82,47.8,47.8,9700.0,36.3401,36.3477,36.3325,36.3325,9700.0
2012-04-02 15:10:00,47.81,47.81,47.79,47.79,1800.0,36.3401,36.3401,36.3249,36.3249,1800.0
2012-04-02 15:20:00,47.79,47.8,47.77,47.77,7000.0,36.3249,36.3325,36.3097,36.3097,7000.0
2012-04-02 15:30:00,47.77,47.77,47.72,47.72,4200.0,36.3097,36.3097,36.2717,36.2717,4200.0
2012-04-02 15:40:00,47.72,47.73,47.67,47.68,16900.0,36.2717,36.2793,36.2337,36.2413,16900.0
2012-04-02 15:50:00,47.69,47.73,47.66,47.69,16900.0,36.2489,36.2793,36.2261,36.2489,16900.0
2012-04-03 09:30:00,47.57,47.65,47.52,47.58,57100.0,36.1577,36.2185,36.1197,36.1653,57100.0
2012-04-03 09:40:00,47.58,47.58,47.55,47.55,8900.0,36.1653,36.1653,36.1425,36.1425,8900.0
2012-04-03 09:50:00,47.53,47.55,47.52,47.55,7500.0,36.1273,36.1425,36.1197,36.1425,7500.0
2012-04-03 10:00:00,47.54,47.56,47.49,47.56,1700.0,36.1349,36.1501,36.0969,36.1501,1700.0
2012-04-03 10:10:00,47.6,47.61,47.48,47.48,1800.0,36.1805,36.1881,36.0893,36.0893,1800.0
2012-04-03 10:20:00,47.45,47.51,47.45,47.51,5000.0,36.0665,36.1121,36.0665,36.1121,5000.0
2012-04-03 10:30:00,47.52,47.54,47.52,47.53,12300.0,36.1197,36.1349,36.1197,36.1273,12300.0
2012-04-03 10:40:00,47.52,47.59,47.52,47.59,37100.0,36.1197,36.1729,36.1197,36.1729,37100.0
2012-04-03 10:50:00,47.58,47.6,47.58,47.58,3200.0,36.1653,36.1805,36.1653,36.1653,3200.0
2012-04-03 11:00:00,47.56,47.59,47.55,47.59,700.0,36.1501,36.1729,36.1425,36.1729,700.0
2012-04-03 11:10:00,47.52,47.52,47.46,47.47,800.0,36.1197,36.1197,36.0741,36.0817,800.0
2012-04-03 11:20:00,47.5,47.5,47.42,47.42,2400.0,36.1045,36.1045,36.0437,36.0437,2400.0
2012-04-03 11:30:00,47.42,47.43,47.38,47.38,6300.0,36.0437,36.0513,36.0133,36.0133,6300.0
2012-04-03 11:40:00,47.4,47.42,47.4,47.42,600.0,36.0285,36.0437,36.0285,36.0437,600.0
2012-04-03 11:50:00,47.4,47.43,47.4,47.43,11500.0,36.0285,36.0513,36.0285,36.0513,11500.0
2012-04-03 12:00:00,47.41,47.41,47.32,47.32,9800.0,36.0361,36.0361,35.9677,35.9677,9800.0
2012-04-03 12:10:00,47.28,47.29,47.27,47.29,400.0,35.9373,35.9449,35.9297,35.9449,400.0
2012-04-03 12:20:00,47.3,47.34,47.3,47.32,8800.0,35.9525,35.9829,35.9525,35.9677,8800.0
2012-04-03 12:30:00,47.35,47.35,47.3,47.31,5900.0,35.9905,35.9905,35.9525,35.9601,5900.0
2012-04-03 12:40:00,47.31,47.31,47.31,47.31,0.0,35.9601,35.9601,35.9601,35.9601,0.0
2012-04-03 12:50:00,47.35,47.38,47.35,47.36,1600.0,35.9905,36.0133,35.9905,35.9981,1600.0
2012-04-03 13:00:00,47.36,47.36,47.36,47.36,1300.0,35.9981,35.9981,35.9981,35.9981,1300.0
2012-04-03 13:10:00,47.36,47.37,47.36,47.36,12200.0,35.9981,36.0057,35.9981,35.9981,12200.0
2012-04-03 13:20:00,47.36,47.36,47.34,47.35,1900.0,35.9981,35.9981,35.9829,35.9905,1900.0
2012-04-03 13:30:00,47.37,47.38,47.36,47.36,6400.0,36.0057,36.0133,35.9981,35.9981,6400.0
2012-04-03 13:40:00,47.35,47.36,47.35,47.36,200.0,35.9905,35.9981,35.9905,35.9981,200.0
2012-04-03 13:50:00,47.37,47.43,47.37,47.43,800.0,36.0057,36.0513,36.0057,36.0513,800.0
2012-04-03 14:00:00,47.39,47.39,47.12,47.14,21100.0,36.0209,36.0209,35.8157,35.8309,21100.0
2012-04-03 14:10:00,47.13,47.16,47.07,47.14,1800.0,35.8233,35.8461,35.7777,35.8309,1800.0
2012-04-03 14:20:00,47.17,47.17,47.12,47.14,1300.0,35.8537,35.8537,35.8157,35.8309,1300.0
2012-04-03 14:30:00,47.06,47.11,47.05,47.05,700.0,35.7701,35.8081,35.7625,35.7625,700.0
2012-04-03 14:40:00,47.04,47.05,47.01,47.03,5600.0,35.7549,35.7625,35.7321,35.7473,5600.0
2012-04-03 14:50:00,47.08,47.12,47.08,47.09,5700.0,35.7853,35.8157,35.7853,35.7929,5700.0
2012-04-03 15:00:00,47.05,47.13,47.05,47.13,600.0,35.7625,35.8233,35.7625,35.8233,600.0
2012-04-03 15:10:00,47.13,47.13,47.13,47.13,0.0,35.8233,35.8233,35.8233,35.8233,0.0
2012-04-03 15:20:00,47.15,47.15,47.06,47.06,700.0,35.8385,35.8385,35.7701,35.7701,700.0
2012-04-03 15:30:00,47.1,47.15,47.07,47.15,20100.0,35.8005,35.8385,35.7777,35.8385,20100.0
2012-04-03 15:40:00,47.12,47.19,47.11,47.19,5200.0,35.8157,35.8689,35.8081,35.8689,5200.0
2012-04-03 15:50:00,47.22,47.22,47.17,47.21,74500.0,35.8917,35.8917,35.8537,35.8841,74500.0
2012-04-04 09:30:00,46.65,46.65,46.47,46.61,30000.0,35.4584,35.4584,35.3216,35.428,30000.0
2012-04-04 09:40:00,46.61,46.64,46.59,46.6,14400.0,35.428,35.4508,35.4128,35.4204,14400.0
2012-04-04 09:50:00,46.57,46.65,46.57,46.61,10100.0,35.3976,35.4584,35.3976,35.428,10100.0
2012-04-04 10:00:00,46.61,46.62,46.53,46.53,12200.0,35.428,35.4356,35.3672,35.3672,12200.0
2012-04-04 10:10:00,46.53,46.53,46.45,46.45,11000.0,35.3672,35.3672,35.3064,35.3064,11000.0
2012-04-04 10:20:00,46.45,46.5,46.41,46.44,9400.0,35.3064,35.3444,35.276,35.2988,9400.0
2012-04-04 10:30:00,46.4,46.46,46.36,46.46,38000.0,35.2684,35.314,35.238,35.314,38000.0
2012-04-04 10:40:00,46.43,46.44,46.35,46.36,6700.0,35.2912,35.2988,35.2304,35.238,6700.0
2012-04-04 10:50:00,46.35,46.35,46.27,46.27,13500.0,35.2304,35.2304,35.1696,35.1696,13500.0
2012-04-04 11:00:00,46.27,46.42,46.27,46.42,44400.0,35.1696,35.2836,35.1696,35.2836,44400.0
2012-04-04 11:10:00,46.42,46.42,46.34,46.36,13000.0,35.2836,35.2836,35.2228,35.238,13000.0
2012-04-04 11:20:00,46.35,46.38,46.31,46.31,3900.0,35.2304,35.2532,35.2,35.2,3900.0
2012-04-04 11:30:00,46.3,46.43,46.3,46.43,3400.0,35.1924,35.2912,35.1924,35.2912,3400.0
2012-04-04 11:40:00,46.41,46.44,46.38,46.38,11500.0,35.276,35.2988,35.2532,35.2532,11500.0
2012-04-04 11:50:00,46.37,46.4,46.36,46.36,5300.0,35.2456,35.2684,35.238,35.238,5300.0
2012-04-04 12:00:00,46.37,46.4,46.36,46.4,4600.0,35.2456,35.2684,35.238,35.2684,4600.0
2012-04-04 12:10:00,46.37,46.44,46.37,46.44,6000.0,35.2456,35.2988,35.2456,35.2988,6000.0
2012-04-04 12:20:00,46.42,46.43,46.39,46.39,4000.0,35.2836,35.2912,35.2608,35.2608,4000.0
2012-04-04 12:30:00,46.39,46.4,46.37,46.4,4100.0,35.2608,35.2684,35.2456,35.2684,4100.0
2012-04-04 12:40:00,46.39,46.41,46.35,46.36,3300.0,35.2608,35.276,35.2304,35.238,3300.0
2012-04-04 12:50:00,46.35,46.39,46.35,46.36,4400.0,35.2304,35.2608,35.2304,35.238,4400.0
2012-04-04 13:00:00,46.37,46.37,46.32,46.32,5500.0,35.2456,35.2456,35.2076,35.2076,5500.0
2012-04-04 13:10:00,46.32,46.33,46.3,46.32,4700.0,35.2076,35.2152,35.1924,35.2076,4700.0
2012-04-04 13:20:00,46.3,46.33,46.27,46.27,21500.0,35.1924,35.2152,35.1696,35.1696,21500.0
2012-04-04 13:30:00,46.27,46.3,46.27,46.27,12200.0,35.1696,35.1924,35.1696,35.1696,12200.0
2012-04-04 13:40:00,46.27,46.35,46.27,46.34,6900.0,35.1696,35.2304,35.1696,35.2228,6900.0
2012-04-04 13:50:00,46.35,46.37,46.34,46.36,5800.0,35.2304,35.2456,35.2228,35.238,5800.0
2012-04-04 14:00:00,46.37,46.37,46.34,46.34,7800.0,35.2456,35.2456,35.2228,35.2228,7800.0
2012-04-04 14:10:00,46.34,46.38,46.34,46.35,6500.0,35.2228,35.2532,35.2228,35.2304,6500.0
2012-04-04 14:20:00,46.34,46.34,46.3,46.32,6700.0,35.2228,35.2228,35.1924,35.2076,6700.0
2012-04-04 14:30:00,46.32,46.42,46.32,46.42,15900.0,35.2076,35.2836,35.2076,35.2836,15900.0
2012-04-04 14:40:00,46.43,46.45,46.41,46.45,12300.0,35.2912,35.3064,35.276,35.3064,12300.0
2012-04-04 14:50:00,46.43,46.43,46.39,46.41,6300.0,35.2912,35.2912,35.2608,35.276,6300.0
2012-04-04 15:00:00,46.42,46.45,46.38,46.45,10300.0,35.2836,35.3064,35.2532,35.3064,10300.0
2012-04-04 15:10:00,46.44,46.47,46.43,46.43,6800.0,35.2988,35.3216,35.2912,35.2912,6800.0
2012-04-04 15:20:00,46.43,46.46,46.43,46.46,13400.0,35.2912,35.314,35.2912,35.314,13400.0
2012-04-04 15:30:00,46.46,46.48,46.43,46.43,11500.0,35.314,35.3292,35.2912,35.2912,11500.0
2012-04-04 15:40:00,46.44,46.47,46.42,46.46,22200.0,35.2988,35.3216,35.2836,35.314,22200.0
2012-04-04 15:50:00,46.48,46.48,46.41,46.41,25700.0,35.3292,35.3292,35.276,35.276,25700.0
2012-04-05 09:30:00,46.21,46.27,46.15,46.2,69700.0,35.124,35.1696,35.0784,35.1164,69700.0
2012-04-05 09:40:00,46.2,46.35,46.2,46.34,34800.0,35.1164,35.2304,35.1164,35.2228,34800.0
2012-04-05 09:50:00,46.35,46.36,46.33,46.33,14100.0,35.2304,35.238,35.2152,35.2152,14100.0
2012-04-05 10:00:00,46.31,46.4,46.31,46.4,14900.0,35.2,35.2684,35.2,35.2684,14900.0
2012-04-05 10:10:00,46.4,46.41,46.31,46.31,7600.0,35.2684,35.276,35.2,35.2,7600.0
2012-04-05 10:20:00,46.31,46.38,46.31,46.35,5600.0,35.2,35.2532,35.2,35.2304,5600.0
2012-04-05 10:30:00,46.35,46.37,46.31,46.37,5800.0,35.2304,35.2456,35.2,35.2456,5800.0
2012-04-05 10:40:00,46.37,46.45,46.37,46.45,6800.0,35.2456,35.3064,35.2456,35.3064,6800.0
2012-04-05 10:50:00,46.44,46.45,46.4,46.44,8600.0,35.2988,35.3064,35.2684,35.2988,8600.0
2012-04-05 11:00:00,46.44,46.46,46.43,46.46,6000.0,35.2988,35.314,35.2912,35.314,6000.0
2012-04-05 11:10:00,46.45,46.49,46.42,46.42,61600.0,35.3064,35.3368,35.2836,35.2836,61600.0
2012-04-05 11:20:00,46.42,46.45,46.42,46.45,9600.0,35.2836,35.3064,35.2836,35.3064,9600.0
2012-04-05 11:30:00,46.45,46.45,46.4,46.4,14800.0,35.3064,35.3064,35.2684,35.2684,14800.0
2012-04-05 11:40:00,46.41,46.42,46.4,46.4,10200.0,35.276,35.2836,35.2684,35.2684,10200.0
2012-04-05 11:50:00,46.38,46.38,46.38,46.38,7400.0,35.2532,35.2532,35.2532,35.2532,7400.0
2012-04-05 12:00:00,46.39,46.41,46.39,46.41,1700.0,35.2608,35.276,35.2608,35.276,1700.0
2012-04-05 12:10:00,46.38,46.38,46.37,46.37,3100.0,35.2532,35.2532,35.2456,35.2456,3100.0
2012-04-05 12:20:00,46.36,46.37,46.36,46.37,400.0,35.238,35.2456,35.238,35.2456,400.0
2012-04-05 12:30:00,46.35,46.35,46.35,46.35,300.0,35.2304,35.2304,35.2304,35.2304,300.0
2012-04-05 12:40:00,46.35,46.35,46.33,46.34,800.0,35.2304,35.2304,35.2152,35.2228,800.0
2012-04-05 12:50:00,46.34,46.34,46.34,46.34,0.0,35.2228,35.2228,35.2228,35.2228,0.0
2012-04-05 13:00:00,46.35,46.37,46.35,46.36,9800.0,35.2304,35.2456,35.2304,35.238,9800.0
2012-04-05 13:10:00,46.35,46.37,46.33,46.34,4000.0,35.2304,35.2456,35.2152,35.2228,4000.0
2012-04-05 13:20:00,46.36,46.37,46.34,46.34,3200.0,35.238,35.2456,35.2228,35.2228,3200.0
2012-04-05 13:30:00,46.34,46.34,46.34,46.34,2100.0,35.2228,35.2228,35.2228,35.2228,2100.0
2012-04-05 13:40:00,46.34,46.34,46.28,46.28,3600.0,35.2228,35.2228,35.1772,35.1772,3600.0
2012-04-05 13:50:00,46.25,46.27,46.25,46.25,1300.0,35.1544,35.1696,35.1544,35.1544,1300.0
2012-04-05 14:00:00,46.27,46.27,46.27,46.27,900.0,35.1696,35.1696,35.1696,35.1696,900.0
2012-04-05 14:10:00,46.26,46.26,46.26,46.26,1000.0,35.162,35.162,35.162,35.162,1000.0
2012-04-05 14:20:00,46.32,46.32,46.31,46.31,7700.0,35.2076,35.2076,35.2,35.2,7700.0
2012-04-05 14:30:00,46.3,46.3,46.3,46.3,1100.0,35.1924,35.1924,35.1924,35.1924,1100.0
2012-04-05 14:40:00,46.3,46.3,46.27,46.3,3300.0,35.1924,35.1924,35.1696,35.1924,3300.0
2012-04-05 14:50:00,46.3,46.33,46.3,46.33,1200.0,35.1924,35.2152,35.1924,35.2152,1200.0
2012-04-05 15:00:00,46.34,46.34,46.34,46.34,100.0,35.2228,35.2228,35.2228,35.2228,100.0
2012-04-05 15:10:00,46.33,46.34,46.31,46.34,3200.0,35.2152,35.2228,35.2,35.2228,3200.0
2012-04-05 15:20:00,46.34,46.36,46.33,46.36,800.0,35.2228,35.238,35.2152,35.238,800.0
2012-04-05 15:30:00,46.38,46.39,46.36,46.39,1600.0,35.2532,35.2608,35.238,35.2608,1600.0
2012-04-05 15:40:00,46.39,46.42,46.37,46.38,3400.0,35.2608,35.2836,35.2456,35.2532,3400.0
2012-04-05 15:50:00,46.39,46.4,46.34,46.35,8900.0,35.2608,35.2684,35.2228,35.2304,8900.0
2012-04-09 09:30:00,45.86,45.92,45.74,45.86,40500.0,34.858,34.9036,34.7668,34.858,40500.0
2012-04-09 09:40:00,45.84,45.84,45.77,45.79,2700.0,34.8428,34.8428,34.7896,34.8048,2700.0
2012-04-09 09:50:00,45.74,45.77,45.74,45.77,2500.0,34.7668,34.7896,34.7668,34.7896,2500.0
2012-04-09 10:00:00,45.78,45.85,45.78,45.84,2600.0,34.7972,34.8504,34.7972,34.8428,2600.0
2012-04-09 10:10:00,45.79,45.86,45.79,45.85,8400.0,34.8048,34.858,34.8048,34.8504,8400.0
2012-04-09 10:20:00,45.85,45.89,45.85,45.89,3300.0,34.8504,34.8808,34.8504,34.8808,3300.0
2012-04-09 10:30:00,45.87,45.88,45.84,45.85,4000.0,34.8656,34.8732,34.8428,34.8504,4000.0
2012-04-09 10:40:00,45.84,45.9,45.83,45.86,6300.0,34.8428,34.8884,34.8352,34.858,6300.0
2012-04-09 10:50:00,45.87,45.88,45.86,45.86,1500.0,34.8656,34.8732,34.858,34.858,1500.0
2012-04-09 11:00:00,45.85,45.85,45.83,45.83,1900.0,34.8504,34.8504,34.8352,34.8352,1900.0
2012-04-09 11:10:00,45.81,45.81,45.76,45.76,3800.0,34.82,34.82,34.782,34.782,3800.0
2012-04-09 11:20:00,45.78,45.79,45.78,45.79,400.0,34.7972,34.8048,34.7972,34.8048,400.0
2012-04-09 11:30:00,45.8,45.8,45.79,45.79,700.0,34.8124,34.8124,34.8048,34.8048,700.0
2012-04-09 11:40:00,45.81,45.83,45.8,45.83,2200.0,34.82,34.8352,34.8124,34.8352,2200.0
2012-04-09 11:50:00,45.81,45.86,45.81,45.86,2000.0,34.82,34.858,34.82,34.858,2000.0
2012-04-09 12:00:00,45.84,45.85,45.84,45.85,6700.0,34.8428,34.8504,34.8428,34.8504,6700.0
2012-04-09 12:10:00,45.88,45.92,45.87,45.91,3500.0,34.8732,34.9036,34.8656,34.896,3500.0
2012-04-09 12:20:00,45.92,45.92,45.9,45.9,300.0,34.9036,34.9036,34.8884,34.8884,300.0
2012-04-09 12:30:00,45.92,45.98,45.9,45.98,1900.0,34.9036,34.9492,34.8884,34.9492,1900.0
2012-04-09 12:40:00,45.97,46.09,45.96,46.01,458900.0,34.9416,35.0328,34.934,34.972,458900.0
2012-04-09 12:50:00,46.02,46.02,45.97,45.99,11400.0,34.9796,34.9796,34.9416,34.9568,11400.0
2012-04-09 13:00:00,46.01,46.02,46.01,46.02,400.0,34.972,34.9796,34.972,34.9796,400.0
2012-04-09 13:10:00,46.02,46.02,45.99,45.99,2200.0,34.9796,34.9796,34.9568,34.9568,2200.0
2012-04-09 13:20:00,45.98,45.98,45.95,45.98,19500.0,34.9492,34.9492,34.9264,34.9492,19500.0
2012-04-09 13:30:00,45.97,46.0,45.97,46.0,5400.0,34.9416,34.9644,34.9416,34.9644,5400.0
2012-04-09 13:40:00,46.01,46.02,46.01,46.01,3200.0,34.972,34.9796,34.972,34.972,3200.0
2012-04-09 13:50:00,46.01,46.04,46.01,46.04,1000.0,34.972,34.9948,34.972,34.9948,1000.0
2012-04-09 14:00:00,46.05,46.07,46.02,46.04,2300.0,35.0024,35.0176,34.9796,34.9948,2300.0
2012-04-09 14:10:00,46.03,46.03,46.02,46.03,4500.0,34.9872,34.9872,34.9796,34.9872,4500.0
2012-04-09 14:20:00,46.06,46.06,46.06,46.06,200.0,35.01,35.01,35.01,35.01,200.0
2012-04-09 14:30:00,46.05,46.09,46.05,46.09,1000.0,35.0024,35.0328,35.0024,35.0328,1000.0
2012-04-09 14:40:00,46.09,46.1,46.08,46.09,11600.0,35.0328,35.0404,35.0252,35.0328,11600.0
2012-04-09 14:50:00,46.1,46.13,46.1,46.11,3100.0,35.0404,35.0632,35.0404,35.048,3100.0
2012-04-09 15:00:00,46.1,46.1,46.09,46.09,7800.0,35.0404,35.0404,35.0328,35.0328,7800.0
2012-04-09 15:10:00,46.07,46.08,46.06,46.06,25500.0,35.0176,35.0252,35.01,35.01,25500.0
2012-04-09 15:20:00,46.07,46.07,46.03,46.03,4900.0,35.0176,35.0176,34.9872,34.9872,4900.0
2012-04-09 15:30:00,46.03,46.03,46.0,46.03,12700.0,34.9872,34.9872,34.9644,34.9872,12700.0
2012-04-09 15:40:00,46.03,46.04,46.01,46.02,20000.0,34.9872,34.9948,34.972,34.9796,20000.0
2012-04-09 15:50:00,46.01,46.04,45.96,45.98,16700.0,34.972,34.9948,34.934,34.9492,16700.0
2012-04-10 09:30:00,45.8,45.91,45.78,45.89,12700.0,34.8124,34.896,34.7972,34.8808,12700.0
2012-04-10 09:40:00,45.92,45.93,45.87,45.87,22500.0,34.9036,34.9112,34.8656,34.8656,22500.0
2012-04-10 09:50:00,45.86,45.86,45.83,45.83,11700.0,34.858,34.858,34.8352,34.8352,11700.0
2012-04-10 10:00:00,45.86,45.86,45.72,45.74,21000.0,34.858,34.858,34.7515,34.7668,21000.0
2012-04-10 10:10:00,45.73,45.73,45.7,45.7,1400.0,34.7592,34.7592,34.7363,34.7363,1400.0
2012-04-10 10:20:00,45.7,45.72,45.68,45.72,5200.0,34.7363,34.7515,34.7211,34.7515,5200.0
2012-04-10 10:30:00,45.72,45.72,45.72,45.72,0.0,34.7515,34.7515,34.7515,34.7515,0.0
2012-04-10 10:40:00,45.76,45.78,45.75,45.76,3100.0,34.782,34.7972,34.7744,34.782,3100.0
2012-04-10 10:50:00,45.72,45.72,45.63,45.64,24900.0,34.7515,34.7515,34.6831,34.6907,24900.0
2012-04-10 11:00:00,45.63,45.67,45.62,45.63,3600.0,34.6831,34.7135,34.6755,34.6831,3600.0
2012-04-10 11:10:00,45.6,45.6,45.55,45.56,12600.0,34.6603,34.6603,34.6223,34.6299,12600.0
2012-04-10 11:20:00,45.56,45.57,45.56,45.57,900.0,34.6299,34.6375,34.6299,34.6375,900.0
2012-04-10 11:30:00,45.56,45.56,45.46,45.46,6700.0,34.6299,34.6299,34.5539,34.5539,6700.0
2012-04-10 11:40:00,45.45,45.47,45.4,45.44,14100.0,34.5463,34.5615,34.5083,34.5387,14100.0
2012-04-10 11:50:00,45.43,45.43,45.31,45.31,3200.0,34.5311,34.5311,34.4399,34.4399,3200.0
2012-04-10 12:00:00,45.33,45.33,45.29,45.29,800.0,34.4551,34.4551,34.4247,34.4247,800.0
2012-04-10 12:10:00,45.27,45.27,45.18,45.24,11100.0,34.4095,34.4095,34.3411,34.3867,11100.0
2012-04-10 12:20:00,45.26,45.28,45.25,45.28,2800.0,34.4019,34.4171,34.3943,34.4171,2800.0
2012-04-10 12:30:00,45.28,45.31,45.25,45.25,1600.0,34.4171,34.4399,34.3943,34.3943,1600.0
2012-04-10 12:40:00,45.26,45.31,45.26,45.27,900.0,34.4019,34.4399,34.4019,34.4095,900.0
2012-04-10 12:50:00,45.24,45.24,45.2,45.24,2100.0,34.3867,34.3867,34.3563,34.3867,2100.0
2012-04-10 13:00:00,45.27,45.27,45.2,45.22,8300.0,34.4095,34.4095,34.3563,34.3715,8300.0
2012-04-10 13:10:00,45.2,45.27,45.14,45.14,118400.0,34.3563,34.4095,34.3107,34.3107,118400.0
2012-04-10 13:20:00,45.15,45.15,45.15,45.15,300.0,34.3183,34.3183,34.3183,34.3183,300.0
2012-04-10 13:30:00,45.16,45.2,45.16,45.19,2300.0,34.3259,34.3563,34.3259,34.3487,2300.0
2012-04-10 13:40:00,45.23,45.25,45.23,45.24,3600.0,34.3791,34.3943,34.3791,34.3867,3600.0
2012-04-10 13:50:00,45.25,45.25,45.23,45.24,1400.0,34.3943,34.3943,34.3791,34.3867,1400.0
2012-04-10 14:00:00,45.24,45.25,45.2,45.21,4400.0,34.3867,34.3943,34.3563,34.3639,4400.0
2012-04-10 14:10:00,45.23,45.23,45.21,45.21,200.0,34.3791,34.3791,34.3639,34.3639,200.0
2012-04-10 14:20:00,45.2,45.2,45.11,45.12,20500.0,34.3563,34.3563,34.2879,34.2955,20500.0
2012-04-10 14:30:00,45.2,45.2,45.09,45.09,1200.0,34.3563,34.3563,34.2727,34.2727,1200.0
2012-04-10 14:40:00,45.12,45.18,45.12,45.18,2000.0,34.2955,34.3411,34.2955,34.3411,2000.0
2012-04-10 14:50:00,45.17,45.19,45.16,45.16,4900.0,34.3335,34.3487,34.3259,34.3259,4900.0
2012-04-10 15:00:00,45.14,45.14,45.07,45.09,28500.0,34.3107,34.3107,34.2575,34.2727,28500.0
2012-04-10 15:10:00,45.1,45.1,45.1,45.1,500.0,34.2803,34.2803,34.2803,34.2803,500.0
2012-04-10 15:20:00,45.14,45.14,45.12,45.12,3500.0,34.3107,34.3107,34.2955,34.2955,3500.0
2012-04-10 15:30:00,45.2,45.21,45.17,45.19,2200.0,34.3563,34.3639,34.3335,34.3487,2200.0
2012-04-10 15:40:00,45.21,45.21,45.1,45.15,2200.0,34.3639,34.3639,34.2803,34.3183,2200.0
2012-04-10 15:50:00,45.15,45.17,45.1,45.1,6900.0,34.3183,34.3335,34.2803,34.2803,6900.0
2012-04-11 09:30:00,45.77,45.77,45.7,45.73,9700.0,34.7896,34.7896,34.7363,34.7592,9700.0
2012-04-11 09:40:00,45.7,45.75,45.69,45.7,9900.0,34.7363,34.7744,34.7287,34.7363,9900.0
2012-04-11 09:50:00,45.65,45.65,45.64,45.64,400.0,34.6983,34.6983,34.6907,34.6907,400.0
2012-04-11 10:00:00,45.69,45.71,45.65,45.7,346700.0,34.7287,34.7439,34.6983,34.7363,346700.0
2012-04-11 10:10:00,45.71,45.76,45.7,45.76,4000.0,34.7439,34.782,34.7363,34.782,4000.0
2012-04-11 10:20:00,45.78,45.78,45.71,45.72,56800.0,34.7972,34.7972,34.7439,34.7515,56800.0
2012-04-11 10:30:00,45.72,45.78,45.72,45.78,119000.0,34.7515,34.7972,34.7515,34.7972,119000.0
2012-04-11 10:40:00,45.75,45.75,45.66,45.67,4500.0,34.7744,34.7744,34.7059,34.7135,4500.0
2012-04-11 10:50:00,45.68,45.71,45.62,45.64,12900.0,34.7211,34.7439,34.6755,34.6907,12900.0
2012-04-11 11:00:00,45.67,45.68,45.62,45.65,19100.0,34.7135,34.7211,34.6755,34.6983,19100.0
2012-04-11 11:10:00,45.65,45.65,45.58,45.59,12200.0,34.6983,34.6983,34.6451,34.6527,12200.0
2012-04-11 11:20:00,45.59,45.61,45.58,45.61,1300.0,34.6527,34.6679,34.6451,34.6679,1300.0
2012-04-11 11:30:00,45.59,45.64,45.56,45.63,4600.0,34.6527,34.6907,34.6299,34.6831,4600.0
2012-04-11 11:40:00,45.6,45.6,45.54,45.57,14800.0,34.6603,34.6603,34.6147,34.6375,14800.0
2012-04-11 11:50:00,45.52,45.56,45.52,45.53,13200.0,34.5995,34.6299,34.5995,34.6071,13200.0
2012-04-11 12:00:00,45.53,45.53,45.51,45.51,800.0,34.6071,34.6071,34.5919,34.5919,800.0
2012-04-11 12:10:00,45.51,45.59,45.51,45.59,400.0,34.5919,34.6527,34.5919,34.6527,400.0
2012-04-11 12:20:00,45.59,45.6,45.58,45.6,1400.0,34.6527,34.6603,34.6451,34.6603,1400.0
2012-04-11 12:30:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-04-11 12:40:00,45.59,45.59,45.59,45.59,100.0,34.6527,34.6527,34.6527,34.6527,100.0
2012-04-11 12:50:00,45.62,45.66,45.62,45.64,25900.0,34.6755,34.7059,34.6755,34.6907,25900.0
2012-04-11 13:00:00,45.65,45.68,45.64,45.67,12500.0,34.6983,34.7211,34.6907,34.7135,12500.0
2012-04-11 13:10:00,45.65,45.65,45.64,45.64,800.0,34.6983,34.6983,34.6907,34.6907,800.0
2012-04-11 13:20:00,45.65,45.66,45.61,45.64,21200.0,34.6983,34.7059,34.6679,34.6907,21200.0
2012-04-11 13:30:00,45.64,45.66,45.62,45.66,12600.0,34.6907,34.7059,34.6755,34.7059,12600.0
2012-04-11 13:40:00,45.67,45.67,45.66,45.67,500.0,34.7135,34.7135,34.7059,34.7135,500.0
2012-04-11 13:50:00,45.68,45.7,45.68,45.7,200.0,34.7211,34.7363,34.7211,34.7363,200.0
2012-04-11 14:00:00,45.64,45.66,45.63,45.64,2100.0,34.6907,34.7059,34.6831,34.6907,2100.0
2012-04-11 14:10:00,45.64,45.67,45.62,45.65,5300.0,34.6907,34.7135,34.6755,34.6983,5300.0
2012-04-11 14:20:00,45.68,45.68,45.65,45.66,13300.0,34.7211,34.7211,34.6983,34.7059,13300.0
2012-04-11 14:30:00,45.66,45.66,45.6,45.66,65200.0,34.7059,34.7059,34.6603,34.7059,65200.0
2012-04-11 14:40:00,45.64,45.65,45.62,45.64,3600.0,34.6907,34.6983,34.6755,34.6907,3600.0
2012-04-11 14:50:00,45.65,45.67,45.63,45.66,6100.0,34.6983,34.7135,34.6831,34.7059,6100.0
2012-04-11 15:00:00,45.67,45.67,45.64,45.66,4700.0,34.7135,34.7135,34.6907,34.7059,4700.0
2012-04-11 15:10:00,45.64,45.65,45.61,45.61,1200.0,34.6907,34.6983,34.6679,34.6679,1200.0
2012-04-11 15:20:00,45.58,45.62,45.57,45.6,6500.0,34.6451,34.6755,34.6375,34.6603,6500.0
2012-04-11 15:30:00,45.6,45.62,45.59,45.59,2200.0,34.6603,34.6755,34.6527,34.6527,2200.0
2012-04-11 15:40:00,45.59,45.64,45.55,45.56,55900.0,34.6527,34.6907,34.6223,34.6299,55900.0
2012-04-11 15:50:00,45.56,45.61,45.56,45.57,30600.0,34.6299,34.6679,34.6299,34.6375,30600.0
2012-04-12 09:30:00,45.79,45.87,45.76,45.84,28800.0,34.8048,34.8656,34.782,34.8428,28800.0
2012-04-12 09:40:00,45.89,45.96,45.87,45.96,78100.0,34.8808,34.934,34.8656,34.934,78100.0
2012-04-12 09:50:00,45.96,46.06,45.95,46.03,10900.0,34.934,35.01,34.9264,34.9872,10900.0
2012-04-12 10:00:00,46.06,46.06,46.0,46.01,13700.0,35.01,35.01,34.9644,34.972,13700.0
2012-04-12 10:10:00,46.04,46.09,46.03,46.05,2700.0,34.9948,35.0328,34.9872,35.0024,2700.0
2012-04-12 10:20:00,46.03,46.07,45.99,46.07,2800.0,34.9872,35.0176,34.9568,35.0176,2800.0
2012-04-12 10:30:00,46.05,46.21,46.05,46.21,10100.0,35.0024,35.124,35.0024,35.124,10100.0
2012-04-12 10:40:00,46.2,46.23,46.18,46.19,45500.0,35.1164,35.1392,35.1012,35.1088,45500.0
2012-04-12 10:50:00,46.21,46.21,46.17,46.2,3500.0,35.124,35.124,35.0936,35.1164,3500.0
2012-04-12 11:00:00,46.21,46.27,46.21,46.24,7700.0,35.124,35.1696,35.124,35.1468,7700.0
2012-04-12 11:10:00,46.22,46.26,46.22,46.26,1900.0,35.1316,35.162,35.1316,35.162,1900.0
2012-04-12 11:20:00,46.26,46.27,46.22,46.22,4800.0,35.162,35.1696,35.1316,35.1316,4800.0
2012-04-12 11:30:00,46.23,46.24,46.16,46.16,14400.0,35.1392,35.1468,35.086,35.086,14400.0
2012-04-12 11:40:00,46.15,46.21,46.15,46.21,1600.0,35.0784,35.124,35.0784,35.124,1600.0
2012-04-12 11:50:00,46.21,46.24,46.19,46.22,4200.0,35.124,35.1468,35.1088,35.1316,4200.0
2012-04-12 12:00:00,46.24,46.26,46.23,46.23,2600.0,35.1468,35.162,35.1392,35.1392,2600.0
2012-04-12 12:10:00,46.23,46.24,46.19,46.24,5900.0,35.1392,35.1468,35.1088,35.1468,5900.0
2012-04-12 12:20:00,46.24,46.27,46.23,46.25,17000.0,35.1468,35.1696,35.1392,35.1544,17000.0
2012-04-12 12:30:00,46.26,46.27,46.26,46.27,1000.0,35.162,35.1696,35.162,35.1696,1000.0
2012-04-12 12:40:00,46.27,46.3,46.25,46.28,8700.0,35.1696,35.1924,35.1544,35.1772,8700.0
2012-04-12 12:50:00,46.29,46.3,46.29,46.29,2000.0,35.1848,35.1924,35.1848,35.1848,2000.0
2012-04-12 13:00:00,46.3,46.3,46.28,46.29,5500.0,35.1924,35.1924,35.1772,35.1848,5500.0
2012-04-12 13:10:00,46.29,46.34,46.29,46.34,12500.0,35.1848,35.2228,35.1848,35.2228,12500.0
2012-04-12 13:20:00,46.34,46.34,46.31,46.32,2100.0,35.2228,35.2228,35.2,35.2076,2100.0
2012-04-12 13:30:00,46.32,46.32,46.3,46.31,5900.0,35.2076,35.2076,35.1924,35.2,5900.0
2012-04-12 13:40:00,46.31,46.33,46.31,46.32,2500.0,35.2,35.2152,35.2,35.2076,2500.0
2012-04-12 13:50:00,46.31,46.31,46.25,46.27,3900.0,35.2,35.2,35.1544,35.1696,3900.0
2012-04-12 14:00:00,46.26,46.28,46.25,46.27,7800.0,35.162,35.1772,35.1544,35.1696,7800.0
2012-04-12 14:10:00,46.28,46.31,46.27,46.31,7500.0,35.1772,35.2,35.1696,35.2,7500.0
2012-04-12 14:20:00,46.32,46.33,46.31,46.32,2300.0,35.2076,35.2152,35.2,35.2076,2300.0
2012-04-12 14:30:00,46.32,46.33,46.3,46.31,2700.0,35.2076,35.2152,35.1924,35.2,2700.0
2012-04-12 14:40:00,46.3,46.34,46.3,46.34,8100.0,35.1924,35.2228,35.1924,35.2228,8100.0
2012-04-12 14:50:00,46.34,46.38,46.33,46.37,7300.0,35.2228,35.2532,35.2152,35.2456,7300.0
2012-04-12 15:00:00,46.37,46.37,46.36,46.36,6100.0,35.2456,35.2456,35.238,35.238,6100.0
2012-04-12 15:10:00,46.36,46.36,46.35,46.36,4400.0,35.238,35.238,35.2304,35.238,4400.0
2012-04-12 15:20:00,46.36,46.36,46.33,46.34,4000.0,35.238,35.238,35.2152,35.2228,4000.0
2012-04-12 15:30:00,46.34,46.36,46.33,46.36,28900.0,35.2228,35.238,35.2152,35.238,28900.0
2012-04-12 15:40:00,46.36,46.39,46.35,46.38,12400.0,35.238,35.2608,35.2304,35.2532,12400.0
2012-04-12 15:50:00,46.39,46.39,46.33,46.38,47400.0,35.2608,35.2608,35.2152,35.2532,47400.0
2012-04-13 09:30:00,46.16,46.17,45.97,45.97,30100.0,35.086,35.0936,34.9416,34.9416,30100.0
2012-04-13 09:40:00,45.97,46.02,45.97,46.02,3800.0,34.9416,34.9796,34.9416,34.9796,3800.0
2012-04-13 09:50:00,45.94,45.96,45.93,45.96,4400.0,34.9188,34.934,34.9112,34.934,4400.0
2012-04-13 10:00:00,45.87,45.92,45.86,45.92,332600.0,34.8656,34.9036,34.858,34.9036,332600.0
2012-04-13 10:10:00,45.88,45.9,45.78,45.78,3000.0,34.8732,34.8884,34.7972,34.7972,3000.0
2012-04-13 10:20:00,45.78,45.81,45.78,45.81,1200.0,34.7972,34.82,34.7972,34.82,1200.0
2012-04-13 10:30:00,45.79,45.79,45.71,45.78,2000.0,34.8048,34.8048,34.7439,34.7972,2000.0
2012-04-13 10:40:00,45.77,45.77,45.69,45.69,3900.0,34.7896,34.7896,34.7287,34.7287,3900.0
2012-04-13 10:50:00,45.78,45.79,45.77,45.79,2800.0,34.7972,34.8048,34.7896,34.8048,2800.0
2012-04-13 11:00:00,45.79,45.81,45.79,45.79,1400.0,34.8048,34.82,34.8048,34.8048,1400.0
2012-04-13 11:10:00,45.77,45.77,45.72,45.75,1800.0,34.7896,34.7896,34.7515,34.7744,1800.0
2012-04-13 11:20:00,45.74,45.78,45.74,45.78,6000.0,34.7668,34.7972,34.7668,34.7972,6000.0
2012-04-13 11:30:00,45.77,45.84,45.76,45.84,1100.0,34.7896,34.8428,34.782,34.8428,1100.0
2012-04-13 11:40:00,45.85,45.86,45.85,45.86,2000.0,34.8504,34.858,34.8504,34.858,2000.0
2012-04-13 11:50:00,45.86,45.86,45.84,45.84,1100.0,34.858,34.858,34.8428,34.8428,1100.0
2012-04-13 12:00:00,45.85,45.85,45.85,45.85,300.0,34.8504,34.8504,34.8504,34.8504,300.0
2012-04-13 12:10:00,45.81,45.81,45.8,45.8,400.0,34.82,34.82,34.8124,34.8124,400.0
2012-04-13 12:20:00,45.8,45.8,45.8,45.8,0.0,34.8124,34.8124,34.8124,34.8124,0.0
2012-04-13 12:30:00,45.8,45.84,45.8,45.84,2300.0,34.8124,34.8428,34.8124,34.8428,2300.0
2012-04-13 12:40:00,45.84,45.89,45.84,45.87,2400.0,34.8428,34.8808,34.8428,34.8656,2400.0
2012-04-13 12:50:00,45.87,45.88,45.85,45.87,10700.0,34.8656,34.8732,34.8504,34.8656,10700.0
2012-04-13 13:00:00,45.85,45.87,45.85,45.85,9800.0,34.8504,34.8656,34.8504,34.8504,9800.0
2012-04-13 13:10:00,45.87,45.88,45.84,45.84,1300.0,34.8656,34.8732,34.8428,34.8428,1300.0
2012-04-13 13:20:00,45.84,45.84,45.83,45.83,500.0,34.8428,34.8428,34.8352,34.8352,500.0
2012-04-13 13:30:00,45.83,45.83,45.83,45.83,0.0,34.8352,34.8352,34.8352,34.8352,0.0
2012-04-13 13:40:00,45.9,45.91,45.9,45.91,1100.0,34.8884,34.896,34.8884,34.896,1100.0
2012-04-13 13:50:00,45.91,45.91,45.91,45.91,0.0,34.896,34.896,34.896,34.896,0.0
2012-04-13 14:00:00,45.8,45.8,45.79,45.79,600.0,34.8124,34.8124,34.8048,34.8048,600.0
2012-04-13 14:10:00,45.81,45.82,45.8,45.82,6700.0,34.82,34.8276,34.8124,34.8276,6700.0
2012-04-13 14:20:00,45.83,45.86,45.82,45.82,6400.0,34.8352,34.858,34.8276,34.8276,6400.0
2012-04-13 14:30:00,45.85,45.85,45.85,45.85,500.0,34.8504,34.8504,34.8504,34.8504,500.0
2012-04-13 14:40:00,45.85,45.87,45.85,45.87,1800.0,34.8504,34.8656,34.8504,34.8656,1800.0
2012-04-13 14:50:00,45.86,45.86,45.83,45.85,2900.0,34.858,34.858,34.8352,34.8504,2900.0
2012-04-13 15:00:00,45.85,45.86,45.83,45.85,3100.0,34.8504,34.858,34.8352,34.8504,3100.0
2012-04-13 15:10:00,45.91,45.91,45.89,45.89,1800.0,34.896,34.896,34.8808,34.8808,1800.0
2012-04-13 15:20:00,45.9,45.91,45.85,45.85,2900.0,34.8884,34.896,34.8504,34.8504,2900.0
2012-04-13 15:30:00,45.85,45.87,45.76,45.76,1700.0,34.8504,34.8656,34.782,34.782,1700.0
2012-04-13 15:40:00,45.77,45.79,45.72,45.73,33200.0,34.7896,34.8048,34.7515,34.7592,33200.0
2012-04-13 15:50:00,45.74,45.75,45.67,45.67,9400.0,34.7668,34.7744,34.7135,34.7135,9400.0
2012-04-16 09:30:00,46.03,46.05,45.98,45.98,12200.0,34.9872,35.0024,34.9492,34.9492,12200.0
2012-04-16 09:40:00,45.98,45.98,45.92,45.92,1700.0,34.9492,34.9492,34.9036,34.9036,1700.0
2012-04-16 09:50:00,45.88,45.88,45.8,45.83,15000.0,34.8732,34.8732,34.8124,34.8352,15000.0
2012-04-16 10:00:00,45.79,45.79,45.75,45.76,4900.0,34.8048,34.8048,34.7744,34.782,4900.0
2012-04-16 10:10:00,45.76,45.76,45.58,45.58,5000.0,34.782,34.782,34.6451,34.6451,5000.0
2012-04-16 10:20:00,45.68,45.68,45.66,45.68,1900.0,34.7211,34.7211,34.7059,34.7211,1900.0
2012-04-16 10:30:00,45.69,45.71,45.65,45.65,1700.0,34.7287,34.7439,34.6983,34.6983,1700.0
2012-04-16 10:40:00,45.67,45.75,45.66,45.75,6300.0,34.7135,34.7744,34.7059,34.7744,6300.0
2012-04-16 10:50:00,45.75,45.77,45.74,45.74,800.0,34.7744,34.7896,34.7668,34.7668,800.0
2012-04-16 11:00:00,45.7,45.73,45.69,45.72,11200.0,34.7363,34.7592,34.7287,34.7515,11200.0
2012-04-16 11:10:00,45.77,45.79,45.76,45.77,7300.0,34.7896,34.8048,34.782,34.7896,7300.0
2012-04-16 11:20:00,45.77,45.77,45.76,45.76,200.0,34.7896,34.7896,34.782,34.782,200.0
2012-04-16 11:30:00,45.7,45.72,45.65,45.65,27100.0,34.7363,34.7515,34.6983,34.6983,27100.0
2012-04-16 11:40:00,45.67,45.7,45.67,45.7,2400.0,34.7135,34.7363,34.7135,34.7363,2400.0
2012-04-16 11:50:00,45.68,45.69,45.64,45.66,1500.0,34.7211,34.7287,34.6907,34.7059,1500.0
2012-04-16 12:00:00,45.69,45.69,45.69,45.69,1400.0,34.7287,34.7287,34.7287,34.7287,1400.0
2012-04-16 12:10:00,45.71,45.71,45.67,45.67,800.0,34.7439,34.7439,34.7135,34.7135,800.0
2012-04-16 12:20:00,45.63,45.67,45.62,45.67,400.0,34.6831,34.7135,34.6755,34.7135,400.0
2012-04-16 12:30:00,45.64,45.67,45.64,45.67,1500.0,34.6907,34.7135,34.6907,34.7135,1500.0
2012-04-16 12:40:00,45.67,45.67,45.67,45.67,0.0,34.7135,34.7135,34.7135,34.7135,0.0
2012-04-16 12:50:00,45.68,45.77,45.68,45.77,1600.0,34.7211,34.7896,34.7211,34.7896,1600.0
2012-04-16 13:00:00,45.76,45.77,45.75,45.77,2700.0,34.782,34.7896,34.7744,34.7896,2700.0
2012-04-16 13:10:00,45.75,45.77,45.74,45.74,4800.0,34.7744,34.7896,34.7668,34.7668,4800.0
2012-04-16 13:20:00,45.76,45.76,45.75,45.75,5300.0,34.782,34.782,34.7744,34.7744,5300.0
2012-04-16 13:30:00,45.78,45.8,45.76,45.8,2600.0,34.7972,34.8124,34.782,34.8124,2600.0
2012-04-16 13:40:00,45.85,45.91,45.85,45.91,1600.0,34.8504,34.896,34.8504,34.896,1600.0
2012-04-16 13:50:00,45.92,45.96,45.89,45.96,3900.0,34.9036,34.934,34.8808,34.934,3900.0
2012-04-16 14:00:00,45.95,45.96,45.89,45.89,1000.0,34.9264,34.934,34.8808,34.8808,1000.0
2012-04-16 14:10:00,45.91,45.91,45.91,45.91,1400.0,34.896,34.896,34.896,34.896,1400.0
2012-04-16 14:20:00,45.91,45.91,45.85,45.85,1800.0,34.896,34.896,34.8504,34.8504,1800.0
2012-04-16 14:30:00,45.87,45.92,45.87,45.9,6600.0,34.8656,34.9036,34.8656,34.8884,6600.0
2012-04-16 14:40:00,45.87,45.91,45.87,45.89,1000.0,34.8656,34.896,34.8656,34.8808,1000.0
2012-04-16 14:50:00,45.93,45.93,45.86,45.86,10000.0,34.9112,34.9112,34.858,34.858,10000.0
2012-04-16 15:00:00,45.85,45.85,45.81,45.83,5800.0,34.8504,34.8504,34.82,34.8352,5800.0
2012-04-16 15:10:00,45.87,45.87,45.85,45.85,400.0,34.8656,34.8656,34.8504,34.8504,400.0
2012-04-16 15:20:00,45.85,45.85,45.8,45.83,6400.0,34.8504,34.8504,34.8124,34.8352,6400.0
2012-04-16 15:30:00,45.83,45.86,45.83,45.86,400.0,34.8352,34.858,34.8352,34.858,400.0
2012-04-16 15:40:00,45.84,45.84,45.82,45.82,1300.0,34.8428,34.8428,34.8276,34.8276,1300.0
2012-04-16 15:50:00,45.79,45.8,45.77,45.79,2700.0,34.8048,34.8124,34.7896,34.8048,2700.0
2012-04-17 09:30:00,46.14,46.15,46.09,46.15,37000.0,35.0708,35.0784,35.0328,35.0784,37000.0
2012-04-17 09:40:00,46.13,46.13,46.08,46.09,12300.0,35.0632,35.0632,35.0252,35.0328,12300.0
2012-04-17 09:50:00,46.07,46.1,46.03,46.03,21200.0,35.0176,35.0404,34.9872,34.9872,21200.0
2012-04-17 10:00:00,46.04,46.07,45.96,46.05,24000.0,34.9948,35.0176,34.934,35.0024,24000.0
2012-04-17 10:10:00,46.05,46.2,46.05,46.19,229500.0,35.0024,35.1164,35.0024,35.1088,229500.0
2012-04-17 10:20:00,46.19,46.2,46.16,46.2,88100.0,35.1088,35.1164,35.086,35.1164,88100.0
2012-04-17 10:30:00,46.2,46.24,46.2,46.21,8800.0,35.1164,35.1468,35.1164,35.124,8800.0
2012-04-17 10:40:00,46.2,46.28,46.2,46.27,1500.0,35.1164,35.1772,35.1164,35.1696,1500.0
2012-04-17 10:50:00,46.28,46.32,46.28,46.29,600.0,35.1772,35.2076,35.1772,35.1848,600.0
2012-04-17 11:00:00,46.35,46.38,46.35,46.38,3800.0,35.2304,35.2532,35.2304,35.2532,3800.0
2012-04-17 11:10:00,46.39,46.4,46.36,46.4,9800.0,35.2608,35.2684,35.238,35.2684,9800.0
2012-04-17 11:20:00,46.42,46.42,46.37,46.4,4300.0,35.2836,35.2836,35.2456,35.2684,4300.0
2012-04-17 11:30:00,46.41,46.41,46.37,46.37,12400.0,35.276,35.276,35.2456,35.2456,12400.0
2012-04-17 11:40:00,46.35,46.37,46.35,46.36,3800.0,35.2304,35.2456,35.2304,35.238,3800.0
2012-04-17 11:50:00,46.35,46.38,46.35,46.37,8700.0,35.2304,35.2532,35.2304,35.2456,8700.0
2012-04-17 12:00:00,46.37,46.41,46.37,46.39,14500.0,35.2456,35.276,35.2456,35.2608,14500.0
2012-04-17 12:10:00,46.4,46.42,46.38,46.42,8500.0,35.2684,35.2836,35.2532,35.2836,8500.0
2012-04-17 12:20:00,46.43,46.45,46.43,46.45,9000.0,35.2912,35.3064,35.2912,35.3064,9000.0
2012-04-17 12:30:00,46.45,46.49,46.45,46.48,4000.0,35.3064,35.3368,35.3064,35.3292,4000.0
2012-04-17 12:40:00,46.49,46.5,46.48,46.5,5900.0,35.3368,35.3444,35.3292,35.3444,5900.0
2012-04-17 12:50:00,46.5,46.5,46.47,46.48,7500.0,35.3444,35.3444,35.3216,35.3292,7500.0
2012-04-17 13:00:00,46.48,46.48,46.47,46.48,5000.0,35.3292,35.3292,35.3216,35.3292,5000.0
2012-04-17 13:10:00,46.48,46.5,46.47,46.49,7500.0,35.3292,35.3444,35.3216,35.3368,7500.0
2012-04-17 13:20:00,46.49,46.49,46.48,46.49,5300.0,35.3368,35.3368,35.3292,35.3368,5300.0
2012-04-17 13:30:00,46.49,46.5,46.49,46.49,6200.0,35.3368,35.3444,35.3368,35.3368,6200.0
2012-04-17 13:40:00,46.5,46.52,46.5,46.51,8700.0,35.3444,35.3596,35.3444,35.352,8700.0
2012-04-17 13:50:00,46.51,46.53,46.51,46.52,18100.0,35.352,35.3672,35.352,35.3596,18100.0
2012-04-17 14:00:00,46.53,46.54,46.51,46.52,9900.0,35.3672,35.3748,35.352,35.3596,9900.0
2012-04-17 14:10:00,46.53,46.53,46.52,46.52,20700.0,35.3672,35.3672,35.3596,35.3596,20700.0
2012-04-17 14:20:00,46.52,46.54,46.52,46.54,4600.0,35.3596,35.3748,35.3596,35.3748,4600.0
2012-04-17 14:30:00,46.55,46.56,46.55,46.56,1500.0,35.3824,35.39,35.3824,35.39,1500.0
2012-04-17 14:40:00,46.55,46.55,46.5,46.5,7700.0,35.3824,35.3824,35.3444,35.3444,7700.0
2012-04-17 14:50:00,46.49,46.5,46.49,46.49,600.0,35.3368,35.3444,35.3368,35.3368,600.0
2012-04-17 15:00:00,46.5,46.51,46.5,46.51,700.0,35.3444,35.352,35.3444,35.352,700.0
2012-04-17 15:10:00,46.51,46.51,46.5,46.5,300.0,35.352,35.352,35.3444,35.3444,300.0
2012-04-17 15:20:00,46.5,46.52,46.48,46.52,8600.0,35.3444,35.3596,35.3292,35.3596,8600.0
2012-04-17 15:30:00,46.53,46.55,46.49,46.5,11200.0,35.3672,35.3824,35.3368,35.3444,11200.0
2012-04-17 15:40:00,46.48,46.49,46.47,46.49,1200.0,35.3292,35.3368,35.3216,35.3368,1200.0
2012-04-17 15:50:00,46.49,46.5,46.43,46.43,4300.0,35.3368,35.3444,35.2912,35.2912,4300.0
2012-04-18 09:30:00,46.23,46.25,46.13,46.25,7300.0,35.1392,35.1544,35.0632,35.1544,7300.0
2012-04-18 09:40:00,46.27,46.3,46.22,46.22,2600.0,35.1696,35.1924,35.1316,35.1316,2600.0
2012-04-18 09:50:00,46.25,46.3,46.25,46.28,15500.0,35.1544,35.1924,35.1544,35.1772,15500.0
2012-04-18 10:00:00,46.29,46.29,46.28,46.28,2300.0,35.1848,35.1848,35.1772,35.1772,2300.0
2012-04-18 10:10:00,46.25,46.31,46.25,46.31,900.0,35.1544,35.2,35.1544,35.2,900.0
2012-04-18 10:20:00,46.26,46.29,46.25,46.28,4000.0,35.162,35.1848,35.1544,35.1772,4000.0
2012-04-18 10:30:00,46.24,46.36,46.24,46.36,11800.0,35.1468,35.238,35.1468,35.238,11800.0
2012-04-18 10:40:00,46.33,46.42,46.33,46.38,13100.0,35.2152,35.2836,35.2152,35.2532,13100.0
2012-04-18 10:50:00,46.36,46.37,46.36,46.37,10900.0,35.238,35.2456,35.238,35.2456,10900.0
2012-04-18 11:00:00,46.36,46.37,46.27,46.28,3200.0,35.238,35.2456,35.1696,35.1772,3200.0
2012-04-18 11:10:00,46.29,46.29,46.22,46.22,1300.0,35.1848,35.1848,35.1316,35.1316,1300.0
2012-04-18 11:20:00,46.22,46.22,46.22,46.22,600.0,35.1316,35.1316,35.1316,35.1316,600.0
2012-04-18 11:30:00,46.22,46.22,46.15,46.19,4200.0,35.1316,35.1316,35.0784,35.1088,4200.0
2012-04-18 11:40:00,46.19,46.24,46.19,46.24,700.0,35.1088,35.1468,35.1088,35.1468,700.0
2012-04-18 11:50:00,46.24,46.27,46.24,46.27,300.0,35.1468,35.1696,35.1468,35.1696,300.0
2012-04-18 12:00:00,46.27,46.27,46.27,46.27,2000.0,35.1696,35.1696,35.1696,35.1696,2000.0
2012-04-18 12:10:00,46.27,46.27,46.27,46.27,100.0,35.1696,35.1696,35.1696,35.1696,100.0
2012-04-18 12:20:00,46.25,46.25,46.24,46.24,1200.0,35.1544,35.1544,35.1468,35.1468,1200.0
2012-04-18 12:30:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:40:00,46.24,46.24,46.24,46.24,0.0,35.1468,35.1468,35.1468,35.1468,0.0
2012-04-18 12:50:00,46.24,46.24,46.22,46.24,2300.0,35.1468,35.1468,35.1316,35.1468,2300.0
2012-04-18 13:00:00,46.22,46.27,46.22,46.26,1700.0,35.1316,35.1696,35.1316,35.162,1700.0
2012-04-18 13:10:00,46.26,46.26,46.21,46.22,2000.0,35.162,35.162,35.124,35.1316,2000.0
2012-04-18 13:20:00,46.24,46.25,46.21,46.21,6300.0,35.1468,35.1544,35.124,35.124,6300.0
2012-04-18 13:30:00,46.22,46.22,46.18,46.18,1700.0,35.1316,35.1316,35.1012,35.1012,1700.0
2012-04-18 13:40:00,46.14,46.16,46.14,46.15,1600.0,35.0708,35.086,35.0708,35.0784,1600.0
2012-04-18 13:50:00,46.16,46.19,46.13,46.15,12700.0,35.086,35.1088,35.0632,35.0784,12700.0
2012-04-18 14:00:00,46.15,46.2,46.15,46.2,10200.0,35.0784,35.1164,35.0784,35.1164,10200.0
2012-04-18 14:10:00,46.16,46.17,46.16,46.17,14500.0,35.086,35.0936,35.086,35.0936,14500.0
2012-04-18 14:20:00,46.25,46.27,46.25,46.25,5400.0,35.1544,35.1696,35.1544,35.1544,5400.0
2012-04-18 14:30:00,46.28,46.33,46.28,46.31,209900.0,35.1772,35.2152,35.1772,35.2,209900.0
2012-04-18 14:40:00,46.3,46.31,46.29,46.29,4800.0,35.1924,35.2,35.1848,35.1848,4800.0
2012-04-18 14:50:00,46.29,46.31,46.29,46.31,11500.0,35.1848,35.2,35.1848,35.2,11500.0
2012-04-18 15:00:00,46.31,46.37,46.31,46.34,15500.0,35.2,35.2456,35.2,35.2228,15500.0
2012-04-18 15:10:00,46.34,46.34,46.3,46.3,35800.0,35.2228,35.2228,35.1924,35.1924,35800.0
2012-04-18 15:20:00,46.31,46.34,46.27,46.28,10200.0,35.2,35.2228,35.1696,35.1772,10200.0
2012-04-18 15:30:00,46.28,46.32,46.28,46.31,33000.0,35.1772,35.2076,35.1772,35.2,33000.0
2012-04-18 15:40:00,46.31,46.31,46.28,46.29,36300.0,35.2,35.2,35.1772,35.1848,36300.0
2012-04-18 15:50:00,46.29,46.3,46.25,46.27,161500.0,35.1848,35.1924,35.1544,35.1696,161500.0
2012-04-19 09:30:00,46.32,46.32,46.18,46.2,13300.0,35.2076,35.2076,35.1012,35.1164,13300.0
2012-04-19 09:40:00,46.22,46.4,46.22,46.4,1600.0,35.1316,35.2684,35.1316,35.2684,1600.0
2012-04-19 09:50:00,46.36,46.4,46.36,46.4,600.0,35.238,35.2684,35.238,35.2684,600.0
2012-04-19 10:00:00,46.37,46.37,46.13,46.18,88700.0,35.2456,35.2456,35.0632,35.1012,88700.0
2012-04-19 10:10:00,46.19,46.22,46.14,46.22,90900.0,35.1088,35.1316,35.0708,35.1316,90900.0
2012-04-19 10:20:00,46.24,46.29,46.24,46.25,6700.0,35.1468,35.1848,35.1468,35.1544,6700.0
2012-04-19 10:30:00,46.26,46.45,46.26,46.4,9200.0,35.162,35.3064,35.162,35.2684,9200.0
2012-04-19 10:40:00,46.44,46.5,46.4,46.44,6400.0,35.2988,35.3444,35.2684,35.2988,6400.0
2012-04-19 10:50:00,46.41,46.46,46.4,46.4,2800.0,35.276,35.314,35.2684,35.2684,2800.0
2012-04-19 11:00:00,46.38,46.44,46.38,46.4,2900.0,35.2532,35.2988,35.2532,35.2684,2900.0
2012-04-19 11:10:00,46.35,46.37,46.32,46.32,4800.0,35.2304,35.2456,35.2076,35.2076,4800.0
2012-04-19 11:20:00,46.33,46.34,46.26,46.26,1400.0,35.2152,35.2228,35.162,35.162,1400.0
2012-04-19 11:30:00,46.24,46.24,46.19,46.22,1400.0,35.1468,35.1468,35.1088,35.1316,1400.0
2012-04-19 11:40:00,46.24,46.28,46.22,46.28,10500.0,35.1468,35.1772,35.1316,35.1772,10500.0
2012-04-19 11:50:00,46.3,46.34,46.29,46.29,7000.0,35.1924,35.2228,35.1848,35.1848,7000.0
2012-04-19 12:00:00,46.28,46.28,46.16,46.16,13700.0,35.1772,35.1772,35.086,35.086,13700.0
2012-04-19 12:10:00,46.14,46.19,46.12,46.18,1900.0,35.0708,35.1088,35.0556,35.1012,1900.0
2012-04-19 12:20:00,46.17,46.17,46.15,46.16,2600.0,35.0936,35.0936,35.0784,35.086,2600.0
2012-04-19 12:30:00,46.16,46.16,46.16,46.16,100.0,35.086,35.086,35.086,35.086,100.0
2012-04-19 12:40:00,46.13,46.13,46.13,46.13,200.0,35.0632,35.0632,35.0632,35.0632,200.0
2012-04-19 12:50:00,46.16,46.16,46.14,46.15,2400.0,35.086,35.086,35.0708,35.0784,2400.0
2012-04-19 13:00:00,46.19,46.19,46.18,46.18,200.0,35.1088,35.1088,35.1012,35.1012,200.0
2012-04-19 13:10:00,46.18,46.18,46.12,46.12,1300.0,35.1012,35.1012,35.0556,35.0556,1300.0
2012-04-19 13:20:00,46.1,46.11,46.05,46.1,4000.0,35.0404,35.048,35.0024,35.0404,4000.0
2012-04-19 13:30:00,46.17,46.17,46.11,46.11,400.0,35.0936,35.0936,35.048,35.048,400.0
2012-04-19 13:40:00,46.12,46.13,46.09,46.1,1800.0,35.0556,35.0632,35.0328,35.0404,1800.0
2012-04-19 13:50:00,46.07,46.08,46.06,46.06,2900.0,35.0176,35.0252,35.01,35.01,2900.0
2012-04-19 14:00:00,46.05,46.06,46.05,46.06,2700.0,35.0024,35.01,35.0024,35.01,2700.0
2012-04-19 14:10:00,46.04,46.04,45.99,46.01,1800.0,34.9948,34.9948,34.9568,34.972,1800.0
2012-04-19 14:20:00,45.98,45.99,45.96,45.96,1100.0,34.9492,34.9568,34.934,34.934,1100.0
2012-04-19 14:30:00,45.87,45.88,45.82,45.88,1800.0,34.8656,34.8732,34.8276,34.8732,1800.0
2012-04-19 14:40:00,45.86,45.91,45.86,45.91,2800.0,34.858,34.896,34.858,34.896,2800.0
2012-04-19 14:50:00,45.9,45.94,45.9,45.94,2000.0,34.8884,34.9188,34.8884,34.9188,2000.0
2012-04-19 15:00:00,45.95,45.95,45.94,45.94,600.0,34.9264,34.9264,34.9188,34.9188,600.0
2012-04-19 15:10:00,45.95,45.97,45.9,45.93,4000.0,34.9264,34.9416,34.8884,34.9112,4000.0
2012-04-19 15:20:00,45.91,46.0,45.9,46.0,7900.0,34.896,34.9644,34.8884,34.9644,7900.0
2012-04-19 15:30:00,45.98,46.03,45.97,46.03,1400.0,34.9492,34.9872,34.9416,34.9872,1400.0
2012-04-19 15:40:00,46.04,46.09,46.02,46.08,2600.0,34.9948,35.0328,34.9796,35.0252,2600.0
2012-04-19 15:50:00,46.07,46.07,46.01,46.05,4000.0,35.0176,35.0176,34.972,35.0024,4000.0
2012-04-20 09:30:00,46.36,46.38,46.27,46.35,23300.0,35.238,35.2532,35.1696,35.2304,23300.0
2012-04-20 09:40:00,46.36,46.38,46.28,46.29,25000.0,35.238,35.2532,35.1772,35.1848,25000.0
2012-04-20 09:50:00,46.29,46.37,46.29,46.37,17600.0,35.1848,35.2456,35.1848,35.2456,17600.0
2012-04-20 10:00:00,46.39,46.39,46.3,46.38,18500.0,35.2608,35.2608,35.1924,35.2532,18500.0
2012-04-20 10:10:00,46.36,46.42,46.36,46.39,21400.0,35.238,35.2836,35.238,35.2608,21400.0
2012-04-20 10:20:00,46.37,46.44,46.36,46.4,19900.0,35.2456,35.2988,35.238,35.2684,19900.0
2012-04-20 10:30:00,46.4,46.49,46.4,46.49,16500.0,35.2684,35.3368,35.2684,35.3368,16500.0
2012-04-20 10:40:00,46.49,46.49,46.45,46.46,10700.0,35.3368,35.3368,35.3064,35.314,10700.0
2012-04-20 10:50:00,46.46,46.47,46.43,46.45,16800.0,35.314,35.3216,35.2912,35.3064,16800.0
2012-04-20 11:00:00,46.43,46.44,46.38,46.41,9000.0,35.2912,35.2988,35.2532,35.276,9000.0
2012-04-20 11:10:00,46.4,46.43,46.4,46.43,11500.0,35.2684,35.2912,35.2684,35.2912,11500.0
2012-04-20 11:20:00,46.43,46.43,46.42,46.43,11000.0,35.2912,35.2912,35.2836,35.2912,11000.0
2012-04-20 11:30:00,46.43,46.45,46.42,46.42,12500.0,35.2912,35.3064,35.2836,35.2836,12500.0
2012-04-20 11:40:00,46.41,46.44,46.41,46.44,300.0,35.276,35.2988,35.276,35.2988,300.0
2012-04-20 11:50:00,46.44,46.44,46.42,46.44,500.0,35.2988,35.2988,35.2836,35.2988,500.0
2012-04-20 12:00:00,46.47,46.47,46.47,46.47,100.0,35.3216,35.3216,35.3216,35.3216,100.0
2012-04-20 12:10:00,46.47,46.48,46.46,46.48,1400.0,35.3216,35.3292,35.314,35.3292,1400.0
2012-04-20 12:20:00,46.48,46.49,46.48,46.49,600.0,35.3292,35.3368,35.3292,35.3368,600.0
2012-04-20 12:30:00,46.49,46.49,46.49,46.49,0.0,35.3368,35.3368,35.3368,35.3368,0.0
2012-04-20 12:40:00,46.46,46.46,46.44,46.44,1400.0,35.314,35.314,35.2988,35.2988,1400.0
2012-04-20 12:50:00,46.46,46.46,46.44,46.44,300.0,35.314,35.314,35.2988,35.2988,300.0
2012-04-20 13:00:00,46.45,46.46,46.44,46.46,11000.0,35.3064,35.314,35.2988,35.314,11000.0
2012-04-20 13:10:00,46.45,46.45,46.44,46.44,3100.0,35.3064,35.3064,35.2988,35.2988,3100.0
2012-04-20 13:20:00,46.43,46.43,46.43,46.43,400.0,35.2912,35.2912,35.2912,35.2912,400.0
2012-04-20 13:30:00,46.39,46.4,46.38,46.39,12500.0,35.2608,35.2684,35.2532,35.2608,12500.0
2012-04-20 13:40:00,46.4,46.4,46.38,46.39,14200.0,35.2684,35.2684,35.2532,35.2608,14200.0
2012-04-20 13:50:00,46.39,46.39,46.32,46.33,12600.0,35.2608,35.2608,35.2076,35.2152,12600.0
2012-04-20 14:00:00,46.32,46.32,46.29,46.29,4100.0,35.2076,35.2076,35.1848,35.1848,4100.0
2012-04-20 14:10:00,46.31,46.33,46.31,46.33,700.0,35.2,35.2152,35.2,35.2152,700.0
2012-04-20 14:20:00,46.32,46.35,46.32,46.35,900.0,35.2076,35.2304,35.2076,35.2304,900.0
2012-04-20 14:30:00,46.35,46.35,46.35,46.35,0.0,35.2304,35.2304,35.2304,35.2304,0.0
2012-04-20 14:40:00,46.32,46.32,46.3,46.31,4200.0,35.2076,35.2076,35.1924,35.2,4200.0
2012-04-20 14:50:00,46.3,46.31,46.29,46.29,17100.0,35.1924,35.2,35.1848,35.1848,17100.0
2012-04-20 15:00:00,46.29,46.29,46.24,46.24,31700.0,35.1848,35.1848,35.1468,35.1468,31700.0
2012-04-20 15:10:00,46.26,46.27,46.26,46.27,300.0,35.162,35.1696,35.162,35.1696,300.0
2012-04-20 15:20:00,46.25,46.26,46.23,46.26,6400.0,35.1544,35.162,35.1392,35.162,6400.0
2012-04-20 15:30:00,46.27,46.28,46.27,46.28,500.0,35.1696,35.1772,35.1696,35.1772,500.0
2012-04-20 15:40:00,46.26,46.27,46.23,46.27,7400.0,35.162,35.1696,35.1392,35.1696,7400.0
2012-04-20 15:50:00,46.26,46.26,46.22,46.22,4100.0,35.162,35.162,35.1316,35.1316,4100.0
2012-04-23 09:30:00,45.51,45.55,45.45,45.53,29500.0,34.5919,34.6223,34.5463,34.6071,29500.0
2012-04-23 09:40:00,45.57,45.57,45.47,45.49,6100.0,34.6375,34.6375,34.5615,34.5767,6100.0
2012-04-23 09:50:00,45.46,45.46,45.38,45.43,21300.0,34.5539,34.5539,34.4931,34.5311,21300.0
2012-04-23 10:00:00,45.43,45.43,45.32,45.32,29900.0,34.5311,34.5311,34.4475,34.4475,29900.0
2012-04-23 10:10:00,45.3,45.36,45.3,45.32,13300.0,34.4323,34.4779,34.4323,34.4475,13300.0
2012-04-23 10:20:00,45.31,45.37,45.29,45.34,16200.0,34.4399,34.4855,34.4247,34.4627,16200.0
2012-04-23 10:30:00,45.34,45.37,45.3,45.37,6200.0,34.4627,34.4855,34.4323,34.4855,6200.0
2012-04-23 10:40:00,45.39,45.39,45.33,45.37,1300.0,34.5007,34.5007,34.4551,34.4855,1300.0
2012-04-23 10:50:00,45.37,45.45,45.33,45.42,19800.0,34.4855,34.5463,34.4551,34.5235,19800.0
2012-04-23 11:00:00,45.4,45.44,45.4,45.43,17500.0,34.5083,34.5387,34.5083,34.5311,17500.0
2012-04-23 11:10:00,45.46,45.46,45.42,45.43,7900.0,34.5539,34.5539,34.5235,34.5311,7900.0
2012-04-23 11:20:00,45.42,45.44,45.42,45.44,1500.0,34.5235,34.5387,34.5235,34.5387,1500.0
2012-04-23 11:30:00,45.44,45.53,45.44,45.53,8700.0,34.5387,34.6071,34.5387,34.6071,8700.0
2012-04-23 11:40:00,45.5,45.53,45.49,45.49,8800.0,34.5843,34.6071,34.5767,34.5767,8800.0
2012-04-23 11:50:00,45.49,45.52,45.49,45.51,7300.0,34.5767,34.5995,34.5767,34.5919,7300.0
2012-04-23 12:00:00,45.52,45.56,45.51,45.56,3900.0,34.5995,34.6299,34.5919,34.6299,3900.0
2012-04-23 12:10:00,45.55,45.55,45.53,45.53,1200.0,34.6223,34.6223,34.6071,34.6071,1200.0
2012-04-23 12:20:00,45.53,45.58,45.52,45.57,2600.0,34.6071,34.6451,34.5995,34.6375,2600.0
2012-04-23 12:30:00,45.55,45.57,45.55,45.55,900.0,34.6223,34.6375,34.6223,34.6223,900.0
2012-04-23 12:40:00,45.55,45.56,45.51,45.51,6000.0,34.6223,34.6299,34.5919,34.5919,6000.0
2012-04-23 12:50:00,45.52,45.53,45.5,45.5,1600.0,34.5995,34.6071,34.5843,34.5843,1600.0
2012-04-23 13:00:00,45.51,45.52,45.5,45.5,1900.0,34.5919,34.5995,34.5843,34.5843,1900.0
2012-04-23 13:10:00,45.5,45.54,45.5,45.53,3800.0,34.5843,34.6147,34.5843,34.6071,3800.0
2012-04-23 13:20:00,45.53,45.55,45.53,45.54,2500.0,34.6071,34.6223,34.6071,34.6147,2500.0
2012-04-23 13:30:00,45.54,45.57,45.54,45.57,10000.0,34.6147,34.6375,34.6147,34.6375,10000.0
2012-04-23 13:40:00,45.55,45.58,45.52,45.53,66700.0,34.6223,34.6451,34.5995,34.6071,66700.0
2012-04-23 13:50:00,45.54,45.56,45.54,45.54,5100.0,34.6147,34.6299,34.6147,34.6147,5100.0
2012-04-23 14:00:00,45.55,45.57,45.48,45.5,5300.0,34.6223,34.6375,34.5691,34.5843,5300.0
2012-04-23 14:10:00,45.49,45.57,45.49,45.56,2500.0,34.5767,34.6375,34.5767,34.6299,2500.0
2012-04-23 14:20:00,45.58,45.65,45.57,45.61,8500.0,34.6451,34.6983,34.6375,34.6679,8500.0
2012-04-23 14:30:00,45.63,45.67,45.63,45.66,4700.0,34.6831,34.7135,34.6831,34.7059,4700.0
2012-04-23 14:40:00,45.65,45.66,45.59,45.6,5700.0,34.6983,34.7059,34.6527,34.6603,5700.0
2012-04-23 14:50:00,45.59,45.6,45.56,45.57,3400.0,34.6527,34.6603,34.6299,34.6375,3400.0
2012-04-23 15:00:00,45.59,45.63,45.57,45.58,6100.0,34.6527,34.6831,34.6375,34.6451,6100.0
2012-04-23 15:10:00,45.58,45.61,45.58,45.61,4500.0,34.6451,34.6679,34.6451,34.6679,4500.0
2012-04-23 15:20:00,45.6,45.61,45.57,45.6,5900.0,34.6603,34.6679,34.6375,34.6603,5900.0
2012-04-23 15:30:00,45.6,45.63,45.59,45.63,5300.0,34.6603,34.6831,34.6527,34.6831,5300.0
2012-04-23 15:40:00,45.63,45.66,45.62,45.65,26900.0,34.6831,34.7059,34.6755,34.6983,26900.0
2012-04-23 15:50:00,45.66,45.7,45.65,45.66,100800.0,34.7059,34.7363,34.6983,34.7059,100800.0
2012-04-24 09:30:00,45.83,45.84,45.76,45.81,95600.0,34.8352,34.8428,34.782,34.82,95600.0
2012-04-24 09:40:00,45.8,45.86,45.75,45.86,58400.0,34.8124,34.858,34.7744,34.858,58400.0
2012-04-24 09:50:00,45.85,45.87,45.79,45.82,33500.0,34.8504,34.8656,34.8048,34.8276,33500.0
2012-04-24 10:00:00,45.79,46.02,45.79,45.98,142700.0,34.8048,34.9796,34.8048,34.9492,142700.0
2012-04-24 10:10:00,45.98,45.99,45.93,45.93,59700.0,34.9492,34.9568,34.9112,34.9112,59700.0
2012-04-24 10:20:00,45.91,45.93,45.9,45.93,27100.0,34.896,34.9112,34.8884,34.9112,27100.0
2012-04-24 10:30:00,45.93,45.96,45.92,45.96,8800.0,34.9112,34.934,34.9036,34.934,8800.0
2012-04-24 10:40:00,45.92,45.99,45.91,45.99,5800.0,34.9036,34.9568,34.896,34.9568,5800.0
2012-04-24 10:50:00,46.0,46.01,45.95,45.98,7000.0,34.9644,34.972,34.9264,34.9492,7000.0
2012-04-24 11:00:00,45.98,46.0,45.92,45.94,2400.0,34.9492,34.9644,34.9036,34.9188,2400.0
2012-04-24 11:10:00,45.96,46.02,45.95,46.02,5100.0,34.934,34.9796,34.9264,34.9796,5100.0
2012-04-24 11:20:00,46.01,46.05,46.01,46.03,127900.0,34.972,35.0024,34.972,34.9872,127900.0
2012-04-24 11:30:00,46.03,46.03,45.94,45.94,20900.0,34.9872,34.9872,34.9188,34.9188,20900.0
2012-04-24 11:40:00,45.93,45.95,45.92,45.94,18100.0,34.9112,34.9264,34.9036,34.9188,18100.0
2012-04-24 11:50:00,45.96,45.97,45.92,45.95,9100.0,34.934,34.9416,34.9036,34.9264,9100.0
2012-04-24 12:00:00,45.94,45.98,45.94,45.98,1700.0,34.9188,34.9492,34.9188,34.9492,1700.0
2012-04-24 12:10:00,45.98,45.98,45.94,45.94,6000.0,34.9492,34.9492,34.9188,34.9188,6000.0
2012-04-24 12:20:00,45.93,45.96,45.92,45.96,300.0,34.9112,34.934,34.9036,34.934,300.0
2012-04-24 12:30:00,45.96,45.96,45.91,45.91,4600.0,34.934,34.934,34.896,34.896,4600.0
2012-04-24 12:40:00,45.91,45.91,45.86,45.86,10000.0,34.896,34.896,34.858,34.858,10000.0
2012-04-24 12:50:00,45.87,45.89,45.85,45.86,1600.0,34.8656,34.8808,34.8504,34.858,1600.0
2012-04-24 13:00:00,45.86,45.86,45.86,45.86,700.0,34.858,34.858,34.858,34.858,700.0
2012-04-24 13:10:00,45.88,45.89,45.86,45.87,3700.0,34.8732,34.8808,34.858,34.8656,3700.0
2012-04-24 13:20:00,45.88,45.9,45.88,45.89,1800.0,34.8732,34.8884,34.8732,34.8808,1800.0
2012-04-24 13:30:00,45.89,45.92,45.89,45.89,6500.0,34.8808,34.9036,34.8808,34.8808,6500.0
2012-04-24 13:40:00,45.89,45.9,45.88,45.9,1400.0,34.8808,34.8884,34.8732,34.8884,1400.0
2012-04-24 13:50:00,45.9,45.9,45.83,45.84,3300.0,34.8884,34.8884,34.8352,34.8428,3300.0
2012-04-24 14:00:00,45.81,45.82,45.81,45.81,1300.0,34.82,34.8276,34.82,34.82,1300.0
2012-04-24 14:10:00,45.82,45.83,45.82,45.82,2600.0,34.8276,34.8352,34.8276,34.8276,2600.0
2012-04-24 14:20:00,45.81,45.82,45.78,45.79,4500.0,34.82,34.8276,34.7972,34.8048,4500.0
2012-04-24 14:30:00,45.81,45.86,45.81,45.86,25900.0,34.82,34.858,34.82,34.858,25900.0
2012-04-24 14:40:00,45.87,45.87,45.85,45.86,8800.0,34.8656,34.8656,34.8504,34.858,8800.0
2012-04-24 14:50:00,45.86,45.87,45.85,45.86,2200.0,34.858,34.8656,34.8504,34.858,2200.0
2012-04-24 15:00:00,45.86,45.87,45.83,45.83,1600.0,34.858,34.8656,34.8352,34.8352,1600.0
2012-04-24 15:10:00,45.85,45.86,45.82,45.84,6400.0,34.8504,34.858,34.8276,34.8428,6400.0
2012-04-24 15:20:00,45.84,45.88,45.84,45.86,7300.0,34.8428,34.8732,34.8428,34.858,7300.0
2012-04-24 15:30:00,45.85,45.9,45.84,45.88,8800.0,34.8504,34.8884,34.8428,34.8732,8800.0
2012-04-24 15:40:00,45.88,45.9,45.87,45.88,38700.0,34.8732,34.8884,34.8656,34.8732,38700.0
2012-04-24 15:50:00,45.87,45.89,45.86,45.89,87100.0,34.8656,34.8808,34.858,34.8808,87100.0
2012-04-25 09:30:00,46.32,46.37,46.32,46.32,10000.0,35.2076,35.2456,35.2076,35.2076,10000.0
2012-04-25 09:40:00,46.39,46.44,46.35,46.41,15500.0,35.2608,35.2988,35.2304,35.276,15500.0
2012-04-25 09:50:00,46.41,46.46,46.4,46.4,12300.0,35.276,35.314,35.2684,35.2684,12300.0
2012-04-25 10:00:00,46.43,46.43,46.35,46.35,5200.0,35.2912,35.2912,35.2304,35.2304,5200.0
2012-04-25 10:10:00,46.32,46.37,46.3,46.36,13600.0,35.2076,35.2456,35.1924,35.238,13600.0
2012-04-25 10:20:00,46.38,46.4,46.35,46.35,112800.0,35.2532,35.2684,35.2304,35.2304,112800.0
2012-04-25 10:30:00,46.34,46.34,46.3,46.33,9600.0,35.2228,35.2228,35.1924,35.2152,9600.0
2012-04-25 10:40:00,46.33,46.33,46.29,46.3,25900.0,35.2152,35.2152,35.1848,35.1924,25900.0
2012-04-25 10:50:00,46.31,46.32,46.29,46.29,70900.0,35.2,35.2076,35.1848,35.1848,70900.0
2012-04-25 11:00:00,46.26,46.3,46.26,46.27,8200.0,35.162,35.1924,35.162,35.1696,8200.0
2012-04-25 11:10:00,46.29,46.3,46.27,46.27,5600.0,35.1848,35.1924,35.1696,35.1696,5600.0
2012-04-25 11:20:00,46.29,46.35,46.29,46.35,800.0,35.1848,35.2304,35.1848,35.2304,800.0
2012-04-25 11:30:00,46.35,46.35,46.31,46.31,3400.0,35.2304,35.2304,35.2,35.2,3400.0
2012-04-25 11:40:00,46.31,46.33,46.28,46.29,10300.0,35.2,35.2152,35.1772,35.1848,10300.0
2012-04-25 11:50:00,46.28,46.3,46.28,46.3,800.0,35.1772,35.1924,35.1772,35.1924,800.0
2012-04-25 12:00:00,46.3,46.3,46.29,46.29,700.0,35.1924,35.1924,35.1848,35.1848,700.0
2012-04-25 12:10:00,46.29,46.31,46.29,46.29,500.0,35.1848,35.2,35.1848,35.1848,500.0
2012-04-25 12:20:00,46.29,46.29,46.27,46.28,2300.0,35.1848,35.1848,35.1696,35.1772,2300.0
2012-04-25 12:30:00,46.29,46.29,46.22,46.22,12800.0,35.1848,35.1848,35.1316,35.1316,12800.0
2012-04-25 12:40:00,46.26,46.29,46.25,46.26,10000.0,35.162,35.1848,35.1544,35.162,10000.0
2012-04-25 12:50:00,46.26,46.34,46.26,46.34,1800.0,35.162,35.2228,35.162,35.2228,1800.0
2012-04-25 13:00:00,46.33,46.4,46.33,46.4,10200.0,35.2152,35.2684,35.2152,35.2684,10200.0
2012-04-25 13:10:00,46.39,46.39,46.35,46.37,11500.0,35.2608,35.2608,35.2304,35.2456,11500.0
2012-04-25 13:20:00,46.38,46.38,46.37,46.37,400.0,35.2532,35.2532,35.2456,35.2456,400.0
2012-04-25 13:30:00,46.38,46.38,46.36,46.37,5300.0,35.2532,35.2532,35.238,35.2456,5300.0
2012-04-25 13:40:00,46.36,46.38,46.35,46.35,1200.0,35.238,35.2532,35.2304,35.2304,1200.0
2012-04-25 13:50:00,46.35,46.35,46.34,46.35,1000.0,35.2304,35.2304,35.2228,35.2304,1000.0
2012-04-25 14:00:00,46.33,46.33,46.23,46.23,2900.0,35.2152,35.2152,35.1392,35.1392,2900.0
2012-04-25 14:10:00,46.26,46.31,46.26,46.29,22500.0,35.162,35.2,35.162,35.1848,22500.0
2012-04-25 14:20:00,46.31,46.44,46.31,46.39,14900.0,35.2,35.2988,35.2,35.2608,14900.0
2012-04-25 14:30:00,46.38,46.38,46.32,46.33,2200.0,35.2532,35.2532,35.2076,35.2152,2200.0
2012-04-25 14:40:00,46.32,46.35,46.32,46.34,15400.0,35.2076,35.2304,35.2076,35.2228,15400.0
2012-04-25 14:50:00,46.34,46.37,46.34,46.37,9500.0,35.2228,35.2456,35.2228,35.2456,9500.0
2012-04-25 15:00:00,46.42,46.46,46.41,46.45,53800.0,35.2836,35.314,35.276,35.3064,53800.0
2012-04-25 15:10:00,46.45,46.45,46.39,46.4,4000.0,35.3064,35.3064,35.2608,35.2684,4000.0
2012-04-25 15:20:00,46.4,46.41,46.36,46.36,1700.0,35.2684,35.276,35.238,35.238,1700.0
2012-04-25 15:30:00,46.37,46.4,46.37,46.4,9800.0,35.2456,35.2684,35.2456,35.2684,9800.0
2012-04-25 15:40:00,46.4,46.4,46.37,46.37,4100.0,35.2684,35.2684,35.2456,35.2456,4100.0
2012-04-25 15:50:00,46.39,46.46,46.39,46.42,44700.0,35.2608,35.314,35.2608,35.2836,44700.0
2012-04-26 09:30:00,46.28,46.38,46.25,46.36,34400.0,35.1772,35.2532,35.1544,35.238,34400.0
2012-04-26 09:40:00,46.37,46.37,46.31,46.37,38200.0,35.2456,35.2456,35.2,35.2456,38200.0
2012-04-26 09:50:00,46.36,46.37,46.32,46.35,18400.0,35.238,35.2456,35.2076,35.2304,18400.0
2012-04-26 10:00:00,46.35,46.52,46.35,46.5,70700.0,35.2304,35.3596,35.2304,35.3444,70700.0
2012-04-26 10:10:00,46.48,46.5,46.46,46.5,34700.0,35.3292,35.3444,35.314,35.3444,34700.0
2012-04-26 10:20:00,46.48,46.48,46.43,46.45,26300.0,35.3292,35.3292,35.2912,35.3064,26300.0
2012-04-26 10:30:00,46.43,46.45,46.39,46.44,47400.0,35.2912,35.3064,35.2608,35.2988,47400.0
2012-04-26 10:40:00,46.44,46.47,46.41,46.47,25000.0,35.2988,35.3216,35.276,35.3216,25000.0
2012-04-26 10:50:00,46.5,46.5,46.39,46.39,23700.0,35.3444,35.3444,35.2608,35.2608,23700.0
2012-04-26 11:00:00,46.42,46.44,46.4,46.44,10300.0,35.2836,35.2988,35.2684,35.2988,10300.0
2012-04-26 11:10:00,46.43,46.43,46.4,46.4,800.0,35.2912,35.2912,35.2684,35.2684,800.0
2012-04-26 11:20:00,46.45,46.5,46.45,46.5,1500.0,35.3064,35.3444,35.3064,35.3444,1500.0
2012-04-26 11:30:00,46.51,46.52,46.47,46.52,2600.0,35.352,35.3596,35.3216,35.3596,2600.0
2012-04-26 11:40:00,46.51,46.52,46.51,46.52,1300.0,35.352,35.3596,35.352,35.3596,1300.0
2012-04-26 11:50:00,46.53,46.53,46.52,46.52,1300.0,35.3672,35.3672,35.3596,35.3596,1300.0
2012-04-26 12:00:00,46.52,46.52,46.51,46.51,1100.0,35.3596,35.3596,35.352,35.352,1100.0
2012-04-26 12:10:00,46.51,46.51,46.5,46.5,2900.0,35.352,35.352,35.3444,35.3444,2900.0
2012-04-26 12:20:00,46.52,46.52,46.52,46.52,100.0,35.3596,35.3596,35.3596,35.3596,100.0
2012-04-26 12:30:00,46.48,46.48,46.48,46.48,800.0,35.3292,35.3292,35.3292,35.3292,800.0
2012-04-26 12:40:00,46.48,46.48,46.47,46.48,900.0,35.3292,35.3292,35.3216,35.3292,900.0
2012-04-26 12:50:00,46.49,46.5,46.49,46.5,5200.0,35.3368,35.3444,35.3368,35.3444,5200.0
2012-04-26 13:00:00,46.51,46.51,46.51,46.51,1000.0,35.352,35.352,35.352,35.352,1000.0
2012-04-26 13:10:00,46.52,46.57,46.52,46.57,9000.0,35.3596,35.3976,35.3596,35.3976,9000.0
2012-04-26 13:20:00,46.57,46.58,46.56,46.56,5600.0,35.3976,35.4052,35.39,35.39,5600.0
2012-04-26 13:30:00,46.58,46.62,46.58,46.62,6300.0,35.4052,35.4356,35.4052,35.4356,6300.0
2012-04-26 13:40:00,46.64,46.64,46.64,46.64,600.0,35.4508,35.4508,35.4508,35.4508,600.0
2012-04-26 13:50:00,46.62,46.67,46.62,46.66,2600.0,35.4356,35.4736,35.4356,35.466,2600.0
2012-04-26 14:00:00,46.68,46.68,46.68,46.68,300.0,35.4812,35.4812,35.4812,35.4812,300.0
2012-04-26 14:10:00,46.67,46.71,46.66,46.71,4200.0,35.4736,35.504,35.466,35.504,4200.0
2012-04-26 14:20:00,46.72,46.74,46.71,46.72,19900.0,35.5116,35.5268,35.504,35.5116,19900.0
2012-04-26 14:30:00,46.72,46.74,46.71,46.72,3000.0,35.5116,35.5268,35.504,35.5116,3000.0
2012-04-26 14:40:00,46.73,46.74,46.7,46.7,1400.0,35.5192,35.5268,35.4964,35.4964,1400.0
2012-04-26 14:50:00,46.71,46.72,46.71,46.72,1800.0,35.504,35.5116,35.504,35.5116,1800.0
2012-04-26 15:00:00,46.74,46.74,46.72,46.72,2300.0,35.5268,35.5268,35.5116,35.5116,2300.0
2012-04-26 15:10:00,46.72,46.78,46.7,46.76,9700.0,35.5116,35.5573,35.4964,35.542,9700.0
2012-04-26 15:20:00,46.75,46.76,46.74,46.74,3500.0,35.5344,35.542,35.5268,35.5268,3500.0
2012-04-26 15:30:00,46.74,46.75,46.73,46.73,4500.0,35.5268,35.5344,35.5192,35.5192,4500.0
2012-04-26 15:40:00,46.73,46.74,46.72,46.73,8200.0,35.5192,35.5268,35.5116,35.5192,8200.0
2012-04-26 15:50:00,46.73,46.73,46.65,46.68,148700.0,35.5192,35.5192,35.4584,35.4812,148700.0
2012-04-27 09:30:00,46.9,46.9,46.8,46.8,10200.0,35.6485,35.6485,35.5725,35.5725,10200.0
2012-04-27 09:40:00,46.81,46.81,46.68,46.69,30000.0,35.5801,35.5801,35.4812,35.4888,30000.0
2012-04-27 09:50:00,46.7,46.79,46.69,46.76,32400.0,35.4964,35.5649,35.4888,35.542,32400.0
2012-04-27 10:00:00,46.75,46.75,46.62,46.66,83900.0,35.5344,35.5344,35.4356,35.466,83900.0
2012-04-27 10:10:00,46.67,46.73,46.64,46.73,81800.0,35.4736,35.5192,35.4508,35.5192,81800.0
2012-04-27 10:20:00,46.71,46.73,46.68,46.72,80100.0,35.504,35.5192,35.4812,35.5116,80100.0
2012-04-27 10:30:00,46.7,46.78,46.67,46.77,28600.0,35.4964,35.5573,35.4736,35.5496,28600.0
2012-04-27 10:40:00,46.74,46.74,46.67,46.7,38700.0,35.5268,35.5268,35.4736,35.4964,38700.0
2012-04-27 10:50:00,46.71,46.79,46.69,46.77,29200.0,35.504,35.5649,35.4888,35.5496,29200.0
2012-04-27 11:00:00,46.8,46.8,46.76,46.76,29600.0,35.5725,35.5725,35.542,35.542,29600.0
2012-04-27 11:10:00,46.76,46.82,46.75,46.8,14900.0,35.542,35.5877,35.5344,35.5725,14900.0
2012-04-27 11:20:00,46.79,46.8,46.78,46.78,10300.0,35.5649,35.5725,35.5573,35.5573,10300.0
2012-04-27 11:30:00,46.76,46.79,46.76,46.78,4000.0,35.542,35.5649,35.542,35.5573,4000.0
2012-04-27 11:40:00,46.77,46.8,46.77,46.78,2100.0,35.5496,35.5725,35.5496,35.5573,2100.0
2012-04-27 11:50:00,46.79,46.8,46.79,46.8,11500.0,35.5649,35.5725,35.5649,35.5725,11500.0
2012-04-27 12:00:00,46.8,46.8,46.79,46.8,600.0,35.5725,35.5725,35.5649,35.5725,600.0
2012-04-27 12:10:00,46.8,46.8,46.8,46.8,200.0,35.5725,35.5725,35.5725,35.5725,200.0
2012-04-27 12:20:00,46.81,46.81,46.81,46.81,1300.0,35.5801,35.5801,35.5801,35.5801,1300.0
2012-04-27 12:30:00,46.83,46.83,46.83,46.83,300.0,35.5953,35.5953,35.5953,35.5953,300.0
2012-04-27 12:40:00,46.81,46.81,46.8,46.8,800.0,35.5801,35.5801,35.5725,35.5725,800.0
2012-04-27 12:50:00,46.81,46.83,46.81,46.83,800.0,35.5801,35.5953,35.5801,35.5953,800.0
2012-04-27 13:00:00,46.83,46.83,46.83,46.83,1400.0,35.5953,35.5953,35.5953,35.5953,1400.0
2012-04-27 13:10:00,46.85,46.86,46.85,46.86,3100.0,35.6105,35.6181,35.6105,35.6181,3100.0
2012-04-27 13:20:00,46.85,46.88,46.85,46.88,300.0,35.6105,35.6333,35.6105,35.6333,300.0
2012-04-27 13:30:00,46.91,46.95,46.91,46.93,2900.0,35.6561,35.6865,35.6561,35.6713,2900.0
2012-04-27 13:40:00,46.94,46.94,46.94,46.94,1300.0,35.6789,35.6789,35.6789,35.6789,1300.0
2012-04-27 13:50:00,46.93,46.93,46.93,46.93,100.0,35.6713,35.6713,35.6713,35.6713,100.0
2012-04-27 14:00:00,46.91,46.92,46.89,46.91,25200.0,35.6561,35.6637,35.6409,35.6561,25200.0
2012-04-27 14:10:00,46.91,46.91,46.91,46.91,0.0,35.6561,35.6561,35.6561,35.6561,0.0
2012-04-27 14:20:00,46.89,46.89,46.86,46.86,12900.0,35.6409,35.6409,35.6181,35.6181,12900.0
2012-04-27 14:30:00,46.85,46.88,46.84,46.88,4600.0,35.6105,35.6333,35.6029,35.6333,4600.0
2012-04-27 14:40:00,46.86,46.86,46.85,46.85,5400.0,35.6181,35.6181,35.6105,35.6105,5400.0
2012-04-27 14:50:00,46.87,46.88,46.87,46.88,1000.0,35.6257,35.6333,35.6257,35.6333,1000.0
2012-04-27 15:00:00,46.87,46.87,46.85,46.87,3500.0,35.6257,35.6257,35.6105,35.6257,3500.0
2012-04-27 15:10:00,46.88,46.88,46.87,46.87,1700.0,35.6333,35.6333,35.6257,35.6257,1700.0
2012-04-27 15:20:00,46.89,46.89,46.87,46.89,2900.0,35.6409,35.6409,35.6257,35.6409,2900.0
2012-04-27 15:30:00,46.87,46.87,46.86,46.86,32700.0,35.6257,35.6257,35.6181,35.6181,32700.0
2012-04-27 15:40:00,46.87,46.88,46.85,46.86,2400.0,35.6257,35.6333,35.6105,35.6181,2400.0
2012-04-27 15:50:00,46.87,46.87,46.81,46.83,44200.0,35.6257,35.6257,35.5801,35.5953,44200.0
2012-04-30 09:30:00,46.78,46.78,46.71,46.71,8300.0,35.5573,35.5573,35.504,35.504,8300.0
2012-04-30 09:40:00,46.68,46.68,46.59,46.66,8200.0,35.4812,35.4812,35.4128,35.466,8200.0
2012-04-30 09:50:00,46.61,46.61,46.59,46.59,800.0,35.428,35.428,35.4128,35.4128,800.0
2012-04-30 10:00:00,46.56,46.63,46.56,46.62,1700.0,35.39,35.4432,35.39,35.4356,1700.0
2012-04-30 10:10:00,46.61,46.67,46.61,46.65,500.0,35.428,35.4736,35.428,35.4584,500.0
2012-04-30 10:20:00,46.65,46.65,46.65,46.65,0.0,35.4584,35.4584,35.4584,35.4584,0.0
2012-04-30 10:30:00,46.61,46.62,46.59,46.62,7300.0,35.428,35.4356,35.4128,35.4356,7300.0
2012-04-30 10:40:00,46.62,46.62,46.57,46.59,2300.0,35.4356,35.4356,35.3976,35.4128,2300.0
2012-04-30 10:50:00,46.56,46.56,46.56,46.56,1800.0,35.39,35.39,35.39,35.39,1800.0
2012-04-30 11:00:00,46.56,46.56,46.56,46.56,700.0,35.39,35.39,35.39,35.39,700.0
2012-04-30 11:10:00,46.56,46.57,46.56,46.57,300.0,35.39,35.3976,35.39,35.3976,300.0
2012-04-30 11:20:00,46.58,46.62,46.56,46.56,3600.0,35.4052,35.4356,35.39,35.39,3600.0
2012-04-30 11:30:00,46.53,46.53,46.53,46.53,3400.0,35.3672,35.3672,35.3672,35.3672,3400.0
2012-04-30 11:40:00,46.53,46.58,46.53,46.58,197800.0,35.3672,35.4052,35.3672,35.4052,197800.0
2012-04-30 11:50:00,46.57,46.58,46.57,46.58,800.0,35.3976,35.4052,35.3976,35.4052,800.0
2012-04-30 12:00:00,46.61,46.61,46.57,46.57,3600.0,35.428,35.428,35.3976,35.3976,3600.0
2012-04-30 12:10:00,46.55,46.55,46.55,46.55,300.0,35.3824,35.3824,35.3824,35.3824,300.0
2012-04-30 12:20:00,46.58,46.58,46.58,46.58,300.0,35.4052,35.4052,35.4052,35.4052,300.0
2012-04-30 12:30:00,46.57,46.57,46.57,46.57,3100.0,35.3976,35.3976,35.3976,35.3976,3100.0
2012-04-30 12:40:00,46.59,46.59,46.59,46.59,300.0,35.4128,35.4128,35.4128,35.4128,300.0
2012-04-30 12:50:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 13:00:00,46.59,46.59,46.59,46.59,0.0,35.4128,35.4128,35.4128,35.4128,0.0
2012-04-30 13:10:00,46.58,46.58,46.58,46.58,1300.0,35.4052,35.4052,35.4052,35.4052,1300.0
2012-04-30 13:20:00,46.59,46.59,46.58,46.58,1400.0,35.4128,35.4128,35.4052,35.4052,1400.0
2012-04-30 13:30:00,46.58,46.58,46.53,46.56,4500.0,35.4052,35.4052,35.3672,35.39,4500.0
2012-04-30 13:40:00,46.54,46.55,46.54,46.55,400.0,35.3748,35.3824,35.3748,35.3824,400.0
2012-04-30 13:50:00,46.55,46.56,46.53,46.55,13800.0,35.3824,35.39,35.3672,35.3824,13800.0
2012-04-30 14:00:00,46.57,46.57,46.56,46.56,1100.0,35.3976,35.3976,35.39,35.39,1100.0
2012-04-30 14:10:00,46.54,46.55,46.52,46.55,1600.0,35.3748,35.3824,35.3596,35.3824,1600.0
2012-04-30 14:20:00,46.56,46.56,46.53,46.53,1500.0,35.39,35.39,35.3672,35.3672,1500.0
2012-04-30 14:30:00,46.54,46.54,46.5,46.52,5400.0,35.3748,35.3748,35.3444,35.3596,5400.0
2012-04-30 14:40:00,46.51,46.52,46.51,46.52,1600.0,35.352,35.3596,35.352,35.3596,1600.0
2012-04-30 14:50:00,46.52,46.56,46.51,46.56,3800.0,35.3596,35.39,35.352,35.39,3800.0
2012-04-30 15:00:00,46.57,46.57,46.56,46.57,1100.0,35.3976,35.3976,35.39,35.3976,1100.0
2012-04-30 15:10:00,46.58,46.58,46.54,46.56,2100.0,35.4052,35.4052,35.3748,35.39,2100.0
2012-04-30 15:20:00,46.57,46.59,46.57,46.59,14400.0,35.3976,35.4128,35.3976,35.4128,14400.0
2012-04-30 15:30:00,46.59,46.6,46.58,46.6,10600.0,35.4128,35.4204,35.4052,35.4204,10600.0
2012-04-30 15:40:00,46.6,46.67,46.6,46.62,20400.0,35.4204,35.4736,35.4204,35.4356,20400.0
2012-04-30 15:50:00,46.62,46.68,46.62,46.67,25100.0,35.4356,35.4812,35.4356,35.4736,25100.0
2012-05-01 09:30:00,46.54,46.62,46.54,46.62,76500.0,35.3748,35.4356,35.3748,35.4356,76500.0
2012-05-01 09:40:00,46.65,46.66,46.62,46.62,52500.0,35.4584,35.466,35.4356,35.4356,52500.0
2012-05-01 09:50:00,46.63,46.63,46.58,46.59,5600.0,35.4432,35.4432,35.4052,35.4128,5600.0
2012-05-01 10:00:00,46.6,46.82,46.57,46.79,14800.0,35.4204,35.5877,35.3976,35.5649,14800.0
2012-05-01 10:10:00,46.79,46.86,46.79,46.86,2900.0,35.5649,35.6181,35.5649,35.6181,2900.0
2012-05-01 10:20:00,46.88,46.93,46.86,46.92,8400.0,35.6333,35.6713,35.6181,35.6637,8400.0
2012-05-01 10:30:00,46.93,46.95,46.92,46.93,12800.0,35.6713,35.6865,35.6637,35.6713,12800.0
2012-05-01 10:40:00,46.93,46.99,46.92,46.99,9600.0,35.6713,35.7169,35.6637,35.7169,9600.0
2012-05-01 10:50:00,47.0,47.02,46.98,47.02,3500.0,35.7245,35.7397,35.7093,35.7397,3500.0
2012-05-01 11:00:00,47.01,47.02,47.0,47.02,1800.0,35.7321,35.7397,35.7245,35.7397,1800.0
2012-05-01 11:10:00,47.0,47.05,47.0,47.05,4200.0,35.7245,35.7625,35.7245,35.7625,4200.0
2012-05-01 11:20:00,47.06,47.07,47.06,47.07,700.0,35.7701,35.7777,35.7701,35.7777,700.0
2012-05-01 11:30:00,47.07,47.09,47.05,47.07,66600.0,35.7777,35.7929,35.7625,35.7777,66600.0
2012-05-01 11:40:00,47.09,47.12,47.09,47.12,2900.0,35.7929,35.8157,35.7929,35.8157,2900.0
2012-05-01 11:50:00,47.15,47.15,47.13,47.13,12500.0,35.8385,35.8385,35.8233,35.8233,12500.0
2012-05-01 12:00:00,47.12,47.13,47.12,47.12,6700.0,35.8157,35.8233,35.8157,35.8157,6700.0
2012-05-01 12:10:00,47.09,47.09,47.09,47.09,200.0,35.7929,35.7929,35.7929,35.7929,200.0
2012-05-01 12:20:00,47.11,47.11,47.11,47.11,200.0,35.8081,35.8081,35.8081,35.8081,200.0
2012-05-01 12:30:00,47.1,47.1,47.08,47.1,1900.0,35.8005,35.8005,35.7853,35.8005,1900.0
2012-05-01 12:40:00,47.09,47.09,47.06,47.09,95800.0,35.7929,35.7929,35.7701,35.7929,95800.0
2012-05-01 12:50:00,47.09,47.09,47.08,47.08,500.0,35.7929,35.7929,35.7853,35.7853,500.0
2012-05-01 13:00:00,47.09,47.1,47.09,47.1,8900.0,35.7929,35.8005,35.7929,35.8005,8900.0
2012-05-01 13:10:00,47.1,47.1,47.07,47.09,16600.0,35.8005,35.8005,35.7777,35.7929,16600.0
2012-05-01 13:20:00,47.07,47.07,47.07,47.07,200.0,35.7777,35.7777,35.7777,35.7777,200.0
2012-05-01 13:30:00,47.07,47.07,47.07,47.07,0.0,35.7777,35.7777,35.7777,35.7777,0.0
2012-05-01 13:40:00,47.07,47.07,47.05,47.05,13900.0,35.7777,35.7777,35.7625,35.7625,13900.0
2012-05-01 13:50:00,47.05,47.05,47.05,47.05,0.0,35.7625,35.7625,35.7625,35.7625,0.0
2012-05-01 14:00:00,47.03,47.04,47.02,47.04,4600.0,35.7473,35.7549,35.7397,35.7549,4600.0
2012-05-01 14:10:00,47.07,47.08,47.06,47.08,600.0,35.7777,35.7853,35.7701,35.7853,600.0
2012-05-01 14:20:00,47.08,47.08,47.02,47.04,40000.0,35.7853,35.7853,35.7397,35.7549,40000.0
2012-05-01 14:30:00,47.03,47.03,47.03,47.03,600.0,35.7473,35.7473,35.7473,35.7473,600.0
2012-05-01 14:40:00,47.07,47.07,47.02,47.02,8500.0,35.7777,35.7777,35.7397,35.7397,8500.0
2012-05-01 14:50:00,47.02,47.02,47.02,47.02,0.0,35.7397,35.7397,35.7397,35.7397,0.0
2012-05-01 15:00:00,47.02,47.06,47.02,47.05,4600.0,35.7397,35.7701,35.7397,35.7625,4600.0
2012-05-01 15:10:00,47.02,47.05,47.01,47.01,1100.0,35.7397,35.7625,35.7321,35.7321,1100.0
2012-05-01 15:20:00,47.01,47.01,46.96,46.96,1700.0,35.7321,35.7321,35.6941,35.6941,1700.0
2012-05-01 15:30:00,46.99,46.99,46.92,46.92,500.0,35.7169,35.7169,35.6637,35.6637,500.0
2012-05-01 15:40:00,46.93,46.95,46.91,46.92,20200.0,35.6713,35.6865,35.6561,35.6637,20200.0
2012-05-01 15:50:00,46.93,46.93,46.83,46.86,4800.0,35.6713,35.6713,35.5953,35.6181,4800.0
2012-05-02 09:30:00,46.46,46.53,46.45,46.45,242000.0,35.314,35.3672,35.3064,35.3064,242000.0
2012-05-02 09:40:00,46.48,46.55,46.46,46.55,8300.0,35.3292,35.3824,35.314,35.3824,8300.0
2012-05-02 09:50:00,46.54,46.56,46.48,46.52,11400.0,35.3748,35.39,35.3292,35.3596,11400.0
2012-05-02 10:00:00,46.49,46.49,46.4,46.43,17000.0,35.3368,35.3368,35.2684,35.2912,17000.0
2012-05-02 10:10:00,46.42,46.42,46.39,46.39,600.0,35.2836,35.2836,35.2608,35.2608,600.0
2012-05-02 10:20:00,46.42,46.43,46.39,46.43,300.0,35.2836,35.2912,35.2608,35.2912,300.0
2012-05-02 10:30:00,46.36,46.46,46.36,46.46,12500.0,35.238,35.314,35.238,35.314,12500.0
2012-05-02 10:40:00,46.48,46.54,46.47,46.54,3500.0,35.3292,35.3748,35.3216,35.3748,3500.0
2012-05-02 10:50:00,46.52,46.55,46.51,46.53,13400.0,35.3596,35.3824,35.352,35.3672,13400.0
2012-05-02 11:00:00,46.54,46.54,46.5,46.5,200.0,35.3748,35.3748,35.3444,35.3444,200.0
2012-05-02 11:10:00,46.5,46.51,46.5,46.51,400.0,35.3444,35.352,35.3444,35.352,400.0
2012-05-02 11:20:00,46.5,46.5,46.5,46.5,100.0,35.3444,35.3444,35.3444,35.3444,100.0
2012-05-02 11:30:00,46.51,46.57,46.51,46.57,3600.0,35.352,35.3976,35.352,35.3976,3600.0
2012-05-02 11:40:00,46.57,46.57,46.57,46.57,100.0,35.3976,35.3976,35.3976,35.3976,100.0
2012-05-02 11:50:00,46.54,46.55,46.54,46.55,900.0,35.3748,35.3824,35.3748,35.3824,900.0
2012-05-02 12:00:00,46.54,46.55,46.54,46.55,400.0,35.3748,35.3824,35.3748,35.3824,400.0
2012-05-02 12:10:00,46.55,46.62,46.55,46.62,9200.0,35.3824,35.4356,35.3824,35.4356,9200.0
2012-05-02 12:20:00,46.63,46.66,46.63,46.64,4100.0,35.4432,35.466,35.4432,35.4508,4100.0
2012-05-02 12:30:00,46.64,46.66,46.63,46.63,10600.0,35.4508,35.466,35.4432,35.4432,10600.0
2012-05-02 12:40:00,46.64,46.64,46.63,46.63,2500.0,35.4508,35.4508,35.4432,35.4432,2500.0
2012-05-02 12:50:00,46.63,46.64,46.62,46.62,5300.0,35.4432,35.4508,35.4356,35.4356,5300.0
2012-05-02 13:00:00,46.61,46.63,46.61,46.63,1100.0,35.428,35.4432,35.428,35.4432,1100.0
2012-05-02 13:10:00,46.62,46.62,46.62,46.62,200.0,35.4356,35.4356,35.4356,35.4356,200.0
2012-05-02 13:20:00,46.6,46.6,46.6,46.6,200.0,35.4204,35.4204,35.4204,35.4204,200.0
2012-05-02 13:30:00,46.6,46.6,46.6,46.6,0.0,35.4204,35.4204,35.4204,35.4204,0.0
2012-05-02 13:40:00,46.6,46.6,46.6,46.6,7100.0,35.4204,35.4204,35.4204,35.4204,7100.0
2012-05-02 13:50:00,46.63,46.65,46.63,46.64,12500.0,35.4432,35.4584,35.4432,35.4508,12500.0
2012-05-02 14:00:00,46.66,46.66,46.66,46.66,200.0,35.466,35.466,35.466,35.466,200.0
2012-05-02 14:10:00,46.67,46.67,46.67,46.67,700.0,35.4736,35.4736,35.4736,35.4736,700.0
2012-05-02 14:20:00,46.67,46.67,46.67,46.67,0.0,35.4736,35.4736,35.4736,35.4736,0.0
2012-05-02 14:30:00,46.71,46.71,46.65,46.65,1300.0,35.504,35.504,35.4584,35.4584,1300.0
2012-05-02 14:40:00,46.67,46.67,46.64,46.66,5100.0,35.4736,35.4736,35.4508,35.466,5100.0
2012-05-02 14:50:00,46.66,46.66,46.66,46.66,0.0,35.466,35.466,35.466,35.466,0.0
2012-05-02 15:00:00,46.66,46.68,46.61,46.61,16000.0,35.466,35.4812,35.428,35.428,16000.0
2012-05-02 15:10:00,46.61,46.62,46.61,46.62,300.0,35.428,35.4356,35.428,35.4356,300.0
2012-05-02 15:20:00,46.62,46.63,46.62,46.63,2200.0,35.4356,35.4432,35.4356,35.4432,2200.0
2012-05-02 15:30:00,46.64,46.64,46.62,46.64,5500.0,35.4508,35.4508,35.4356,35.4508,5500.0
2012-05-02 15:40:00,46.67,46.71,46.67,46.69,9700.0,35.4736,35.504,35.4736,35.4888,9700.0
2012-05-02 15:50:00,46.69,46.7,46.66,46.68,44200.0,35.4888,35.4964,35.466,35.4812,44200.0
2012-05-03 09:30:00,46.66,46.68,46.57,46.6,62000.0,35.466,35.4812,35.3976,35.4204,62000.0
2012-05-03 09:40:00,46.6,46.65,46.6,46.65,39100.0,35.4204,35.4584,35.4204,35.4584,39100.0
2012-05-03 09:50:00,46.67,46.68,46.62,46.62,11600.0,35.4736,35.4812,35.4356,35.4356,11600.0
2012-05-03 10:00:00,46.6,46.6,46.44,46.45,40200.0,35.4204,35.4204,35.2988,35.3064,40200.0
2012-05-03 10:10:00,46.5,46.5,46.42,46.43,7400.0,35.3444,35.3444,35.2836,35.2912,7400.0
2012-05-03 10:20:00,46.41,46.42,46.36,46.42,33800.0,35.276,35.2836,35.238,35.2836,33800.0
2012-05-03 10:30:00,46.43,46.48,46.41,46.48,23700.0,35.2912,35.3292,35.276,35.3292,23700.0
2012-05-03 10:40:00,46.49,46.49,46.46,46.48,5200.0,35.3368,35.3368,35.314,35.3292,5200.0
2012-05-03 10:50:00,46.48,46.54,46.45,46.54,13600.0,35.3292,35.3748,35.3064,35.3748,13600.0
2012-05-03 11:00:00,46.53,46.54,46.48,46.5,93300.0,35.3672,35.3748,35.3292,35.3444,93300.0
2012-05-03 11:10:00,46.51,46.52,46.49,46.51,25500.0,35.352,35.3596,35.3368,35.352,25500.0
2012-05-03 11:20:00,46.51,46.55,46.51,46.52,9300.0,35.352,35.3824,35.352,35.3596,9300.0
2012-05-03 11:30:00,46.52,46.55,46.48,46.49,53300.0,35.3596,35.3824,35.3292,35.3368,53300.0
2012-05-03 11:40:00,46.49,46.51,46.4,46.4,23300.0,35.3368,35.352,35.2684,35.2684,23300.0
2012-05-03 11:50:00,46.38,46.4,46.37,46.39,12300.0,35.2532,35.2684,35.2456,35.2608,12300.0
2012-05-03 12:00:00,46.4,46.41,46.34,46.34,23000.0,35.2684,35.276,35.2228,35.2228,23000.0
2012-05-03 12:10:00,46.38,46.41,46.36,46.41,2800.0,35.2532,35.276,35.238,35.276,2800.0
2012-05-03 12:20:00,46.41,46.41,46.37,46.39,9700.0,35.276,35.276,35.2456,35.2608,9700.0
2012-05-03 12:30:00,46.38,46.42,46.37,46.42,3200.0,35.2532,35.2836,35.2456,35.2836,3200.0
2012-05-03 12:40:00,46.42,46.43,46.4,46.4,9800.0,35.2836,35.2912,35.2684,35.2684,9800.0
2012-05-03 12:50:00,46.41,46.41,46.37,46.37,6800.0,35.276,35.276,35.2456,35.2456,6800.0
2012-05-03 13:00:00,46.38,46.38,46.35,46.35,4800.0,35.2532,35.2532,35.2304,35.2304,4800.0
2012-05-03 13:10:00,46.34,46.36,46.32,46.36,9400.0,35.2228,35.238,35.2076,35.238,9400.0
2012-05-03 13:20:00,46.36,46.38,46.35,46.36,35800.0,35.238,35.2532,35.2304,35.238,35800.0
2012-05-03 13:30:00,46.36,46.36,46.31,46.31,13300.0,35.238,35.238,35.2,35.2,13300.0
2012-05-03 13:40:00,46.31,46.31,46.19,46.2,8300.0,35.2,35.2,35.1088,35.1164,8300.0
2012-05-03 13:50:00,46.21,46.26,46.19,46.24,9900.0,35.124,35.162,35.1088,35.1468,9900.0
2012-05-03 14:00:00,46.22,46.24,46.21,46.21,8600.0,35.1316,35.1468,35.124,35.124,8600.0
2012-05-03 14:10:00,46.22,46.26,46.19,46.26,6400.0,35.1316,35.162,35.1088,35.162,6400.0
2012-05-03 14:20:00,46.26,46.26,46.23,46.24,35700.0,35.162,35.162,35.1392,35.1468,35700.0
2012-05-03 14:30:00,46.24,46.27,46.23,46.25,11800.0,35.1468,35.1696,35.1392,35.1544,11800.0
2012-05-03 14:40:00,46.25,46.26,46.2,46.21,10200.0,35.1544,35.162,35.1164,35.124,10200.0
2012-05-03 14:50:00,46.21,46.24,46.21,46.23,38500.0,35.124,35.1468,35.124,35.1392,38500.0
2012-05-03 15:00:00,46.23,46.25,46.22,46.23,15800.0,35.1392,35.1544,35.1316,35.1392,15800.0
2012-05-03 15:10:00,46.23,46.31,46.22,46.3,16100.0,35.1392,35.2,35.1316,35.1924,16100.0
2012-05-03 15:20:00,46.3,46.33,46.29,46.32,33100.0,35.1924,35.2152,35.1848,35.2076,33100.0
2012-05-03 15:30:00,46.32,46.32,46.26,46.26,19400.0,35.2076,35.2076,35.162,35.162,19400.0
2012-05-03 15:40:00,46.28,46.31,46.26,46.26,22200.0,35.1772,35.2,35.162,35.162,22200.0
2012-05-03 15:50:00,46.28,46.29,46.25,46.28,26400.0,35.1772,35.1848,35.1544,35.1772,26400.0
2012-05-04 09:30:00,46.03,46.04,45.93,45.93,9400.0,34.9872,34.9948,34.9112,34.9112,9400.0
2012-05-04 09:40:00,45.91,45.92,45.9,45.9,7700.0,34.896,34.9036,34.8884,34.8884,7700.0
2012-05-04 09:50:00,45.96,45.96,45.84,45.84,9900.0,34.934,34.934,34.8428,34.8428,9900.0
2012-05-04 10:00:00,45.82,45.85,45.79,45.81,11500.0,34.8276,34.8504,34.8048,34.82,11500.0
2012-05-04 10:10:00,45.8,45.8,45.75,45.76,6100.0,34.8124,34.8124,34.7744,34.782,6100.0
2012-05-04 10:20:00,45.72,45.78,45.72,45.75,33800.0,34.7515,34.7972,34.7515,34.7744,33800.0
2012-05-04 10:30:00,45.71,45.72,45.63,45.63,6200.0,34.7439,34.7515,34.6831,34.6831,6200.0
2012-05-04 10:40:00,45.67,45.7,45.66,45.66,5300.0,34.7135,34.7363,34.7059,34.7059,5300.0
2012-05-04 10:50:00,45.66,45.66,45.66,45.66,200.0,34.7059,34.7059,34.7059,34.7059,200.0
2012-05-04 11:00:00,45.69,45.71,45.69,45.71,19700.0,34.7287,34.7439,34.7287,34.7439,19700.0
2012-05-04 11:10:00,45.62,45.66,45.62,45.65,19900.0,34.6755,34.7059,34.6755,34.6983,19900.0
2012-05-04 11:20:00,45.61,45.61,45.61,45.61,1000.0,34.6679,34.6679,34.6679,34.6679,1000.0
2012-05-04 11:30:00,45.64,45.64,45.56,45.57,17400.0,34.6907,34.6907,34.6299,34.6375,17400.0
2012-05-04 11:40:00,45.6,45.6,45.57,45.57,19400.0,34.6603,34.6603,34.6375,34.6375,19400.0
2012-05-04 11:50:00,45.55,45.55,45.55,45.55,7200.0,34.6223,34.6223,34.6223,34.6223,7200.0
2012-05-04 12:00:00,45.55,45.55,45.53,45.54,7900.0,34.6223,34.6223,34.6071,34.6147,7900.0
2012-05-04 12:10:00,45.59,45.61,45.59,45.6,600.0,34.6527,34.6679,34.6527,34.6603,600.0
2012-05-04 12:20:00,45.6,45.6,45.6,45.6,0.0,34.6603,34.6603,34.6603,34.6603,0.0
2012-05-04 12:30:00,45.48,45.48,45.47,45.47,1100.0,34.5691,34.5691,34.5615,34.5615,1100.0
2012-05-04 12:40:00,45.47,45.5,45.47,45.49,1100.0,34.5615,34.5843,34.5615,34.5767,1100.0
2012-05-04 12:50:00,45.5,45.51,45.46,45.51,171100.0,34.5843,34.5919,34.5539,34.5919,171100.0
2012-05-04 13:00:00,45.51,45.58,45.51,45.56,39500.0,34.5919,34.6451,34.5919,34.6299,39500.0
2012-05-04 13:10:00,45.54,45.55,45.5,45.55,1200.0,34.6147,34.6223,34.5843,34.6223,1200.0
2012-05-04 13:20:00,45.53,45.53,45.5,45.52,30300.0,34.6071,34.6071,34.5843,34.5995,30300.0
2012-05-04 13:30:00,45.53,45.55,45.53,45.54,44300.0,34.6071,34.6223,34.6071,34.6147,44300.0
2012-05-04 13:40:00,45.56,45.56,45.54,45.54,4500.0,34.6299,34.6299,34.6147,34.6147,4500.0
2012-05-04 13:50:00,45.57,45.58,45.55,45.57,1600.0,34.6375,34.6451,34.6223,34.6375,1600.0
2012-05-04 14:00:00,45.56,45.56,45.53,45.53,20600.0,34.6299,34.6299,34.6071,34.6071,20600.0
2012-05-04 14:10:00,45.56,45.57,45.54,45.54,8500.0,34.6299,34.6375,34.6147,34.6147,8500.0
2012-05-04 14:20:00,45.57,45.57,45.55,45.55,900.0,34.6375,34.6375,34.6223,34.6223,900.0
2012-05-04 14:30:00,45.54,45.54,45.46,45.47,1400.0,34.6147,34.6147,34.5539,34.5615,1400.0
2012-05-04 14:40:00,45.46,45.48,45.46,45.48,1300.0,34.5539,34.5691,34.5539,34.5691,1300.0
2012-05-04 14:50:00,45.47,45.54,45.47,45.53,3000.0,34.5615,34.6147,34.5615,34.6071,3000.0
2012-05-04 15:00:00,45.54,45.54,45.54,45.54,15100.0,34.6147,34.6147,34.6147,34.6147,15100.0
2012-05-04 15:10:00,45.52,45.52,45.52,45.52,1600.0,34.5995,34.5995,34.5995,34.5995,1600.0
2012-05-04 15:20:00,45.52,45.52,45.52,45.52,0.0,34.5995,34.5995,34.5995,34.5995,0.0
2012-05-04 15:30:00,45.54,45.54,45.51,45.53,2400.0,34.6147,34.6147,34.5919,34.6071,2400.0
2012-05-04 15:40:00,45.53,45.57,45.52,45.55,7400.0,34.6071,34.6375,34.5995,34.6223,7400.0
2012-05-04 15:50:00,45.56,45.58,45.5,45.5,8400.0,34.6299,34.6451,34.5843,34.5843,8400.0
2012-05-07 09:30:00,45.32,45.52,45.32,45.52,45900.0,34.4475,34.5995,34.4475,34.5995,45900.0
2012-05-07 09:40:00,45.52,45.58,45.5,45.5,39400.0,34.5995,34.6451,34.5843,34.5843,39400.0
2012-05-07 09:50:00,45.48,45.5,45.45,45.45,66800.0,34.5691,34.5843,34.5463,34.5463,66800.0
2012-05-07 10:00:00,45.49,45.58,45.49,45.54,29700.0,34.5767,34.6451,34.5767,34.6147,29700.0
2012-05-07 10:10:00,45.54,45.54,45.46,45.53,100200.0,34.6147,34.6147,34.5539,34.6071,100200.0
2012-05-07 10:20:00,45.52,45.54,45.46,45.46,51100.0,34.5995,34.6147,34.5539,34.5539,51100.0
2012-05-07 10:30:00,45.45,45.45,45.39,45.39,3200.0,34.5463,34.5463,34.5007,34.5007,3200.0
2012-05-07 10:40:00,45.4,45.47,45.4,45.46,1600.0,34.5083,34.5615,34.5083,34.5539,1600.0
2012-05-07 10:50:00,45.48,45.51,45.46,45.46,1500.0,34.5691,34.5919,34.5539,34.5539,1500.0
2012-05-07 11:00:00,45.49,45.57,45.49,45.57,5600.0,34.5767,34.6375,34.5767,34.6375,5600.0
2012-05-07 11:10:00,45.56,45.59,45.56,45.57,1600.0,34.6299,34.6527,34.6299,34.6375,1600.0
2012-05-07 11:20:00,45.59,45.59,45.57,45.58,2900.0,34.6527,34.6527,34.6375,34.6451,2900.0
2012-05-07 11:30:00,45.57,45.57,45.55,45.55,2500.0,34.6375,34.6375,34.6223,34.6223,2500.0
2012-05-07 11:40:00,45.57,45.57,45.54,45.55,800.0,34.6375,34.6375,34.6147,34.6223,800.0
2012-05-07 11:50:00,45.55,45.55,45.54,45.55,1700.0,34.6223,34.6223,34.6147,34.6223,1700.0
2012-05-07 12:00:00,45.55,45.55,45.55,45.55,0.0,34.6223,34.6223,34.6223,34.6223,0.0
2012-05-07 12:10:00,45.58,45.58,45.56,45.56,1600.0,34.6451,34.6451,34.6299,34.6299,1600.0
2012-05-07 12:20:00,45.56,45.56,45.56,45.56,0.0,34.6299,34.6299,34.6299,34.6299,0.0
2012-05-07 12:30:00,45.6,45.66,45.6,45.65,700.0,34.6603,34.7059,34.6603,34.6983,700.0
2012-05-07 12:40:00,45.66,45.68,45.66,45.67,500.0,34.7059,34.7211,34.7059,34.7135,500.0
2012-05-07 12:50:00,45.65,45.65,45.63,45.63,5300.0,34.6983,34.6983,34.6831,34.6831,5300.0
2012-05-07 13:00:00,45.65,45.65,45.64,45.65,900.0,34.6983,34.6983,34.6907,34.6983,900.0
2012-05-07 13:10:00,45.65,45.67,45.64,45.67,16400.0,34.6983,34.7135,34.6907,34.7135,16400.0
2012-05-07 13:20:00,45.69,45.69,45.66,45.66,300.0,34.7287,34.7287,34.7059,34.7059,300.0
2012-05-07 13:30:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:40:00,45.66,45.66,45.66,45.66,0.0,34.7059,34.7059,34.7059,34.7059,0.0
2012-05-07 13:50:00,45.71,45.73,45.71,45.73,800.0,34.7439,34.7592,34.7439,34.7592,800.0
2012-05-07 14:00:00,45.72,45.73,45.71,45.73,15300.0,34.7515,34.7592,34.7439,34.7592,15300.0
2012-05-07 14:10:00,45.72,45.72,45.7,45.7,800.0,34.7515,34.7515,34.7363,34.7363,800.0
2012-05-07 14:20:00,45.68,45.71,45.68,45.7,3000.0,34.7211,34.7439,34.7211,34.7363,3000.0
2012-05-07 14:30:00,45.67,45.68,45.67,45.68,1800.0,34.7135,34.7211,34.7135,34.7211,1800.0
2012-05-07 14:40:00,45.66,45.69,45.66,45.69,600.0,34.7059,34.7287,34.7059,34.7287,600.0
2012-05-07 14:50:00,45.67,45.69,45.67,45.69,2900.0,34.7135,34.7287,34.7135,34.7287,2900.0
2012-05-07 15:00:00,45.71,45.71,45.68,45.68,9000.0,34.7439,34.7439,34.7211,34.7211,9000.0
2012-05-07 15:10:00,45.67,45.68,45.66,45.68,1400.0,34.7135,34.7211,34.7059,34.7211,1400.0
2012-05-07 15:20:00,45.67,45.68,45.64,45.64,11200.0,34.7135,34.7211,34.6907,34.6907,11200.0
2012-05-07 15:30:00,45.67,45.67,45.67,45.67,200.0,34.7135,34.7135,34.7135,34.7135,200.0
2012-05-07 15:40:00,45.68,45.68,45.68,45.68,500.0,34.7211,34.7211,34.7211,34.7211,500.0
2012-05-07 15:50:00,45.68,45.68,45.61,45.63,21100.0,34.7211,34.7211,34.6679,34.6831,21100.0
2012-05-08 09:30:00,45.17,45.26,45.14,45.14,18000.0,34.3335,34.4019,34.3107,34.3107,18000.0
2012-05-08 09:40:00,45.13,45.25,45.13,45.23,11900.0,34.3031,34.3943,34.3031,34.3791,11900.0
2012-05-08 09:50:00,45.22,45.22,45.15,45.16,13100.0,34.3715,34.3715,34.3183,34.3259,13100.0
2012-05-08 10:00:00,45.15,45.15,45.04,45.04,45200.0,34.3183,34.3183,34.2347,34.2347,45200.0
2012-05-08 10:10:00,45.05,45.05,44.98,45.04,5900.0,34.2423,34.2423,34.1891,34.2347,5900.0
2012-05-08 10:20:00,45.04,45.04,45.0,45.0,10100.0,34.2347,34.2347,34.2043,34.2043,10100.0
2012-05-08 10:30:00,44.91,44.91,44.85,44.88,1600.0,34.1359,34.1359,34.0903,34.1131,1600.0
2012-05-08 10:40:00,44.88,44.89,44.82,44.82,1600.0,34.1131,34.1207,34.0675,34.0675,1600.0
2012-05-08 10:50:00,44.8,44.85,44.8,44.84,3200.0,34.0523,34.0903,34.0523,34.0827,3200.0
2012-05-08 11:00:00,44.83,44.83,44.73,44.75,10500.0,34.0751,34.0751,33.9991,34.0143,10500.0
2012-05-08 11:10:00,44.75,44.76,44.69,44.76,5600.0,34.0143,34.0219,33.9687,34.0219,5600.0
2012-05-08 11:20:00,44.76,44.76,44.76,44.76,0.0,34.0219,34.0219,34.0219,34.0219,0.0
2012-05-08 11:30:00,44.75,44.85,44.75,44.85,3600.0,34.0143,34.0903,34.0143,34.0903,3600.0
2012-05-08 11:40:00,44.87,44.88,44.82,44.87,23100.0,34.1055,34.1131,34.0675,34.1055,23100.0
2012-05-08 11:50:00,44.88,44.94,44.88,44.9,5800.0,34.1131,34.1587,34.1131,34.1283,5800.0
2012-05-08 12:00:00,44.9,44.9,44.89,44.89,10200.0,34.1283,34.1283,34.1207,34.1207,10200.0
2012-05-08 12:10:00,44.89,44.89,44.89,44.89,0.0,34.1207,34.1207,34.1207,34.1207,0.0
2012-05-08 12:20:00,44.88,44.88,44.8,44.85,11100.0,34.1131,34.1131,34.0523,34.0903,11100.0
2012-05-08 12:30:00,44.81,44.82,44.81,44.81,10800.0,34.0599,34.0675,34.0599,34.0599,10800.0
2012-05-08 12:40:00,44.81,44.83,44.8,44.81,14400.0,34.0599,34.0751,34.0523,34.0599,14400.0
2012-05-08 12:50:00,44.81,44.81,44.78,44.78,12900.0,34.0599,34.0599,34.0371,34.0371,12900.0
2012-05-08 13:00:00,44.8,44.8,44.8,44.8,100.0,34.0523,34.0523,34.0523,34.0523,100.0
2012-05-08 13:10:00,44.84,44.86,44.82,44.86,3200.0,34.0827,34.0979,34.0675,34.0979,3200.0
2012-05-08 13:20:00,44.88,44.89,44.87,44.89,2600.0,34.1131,34.1207,34.1055,34.1207,2600.0
2012-05-08 13:30:00,44.91,44.92,44.9,44.91,9000.0,34.1359,34.1435,34.1283,34.1359,9000.0
2012-05-08 13:40:00,44.92,44.93,44.92,44.93,2500.0,34.1435,34.1511,34.1435,34.1511,2500.0
2012-05-08 13:50:00,44.93,44.93,44.9,44.91,1100.0,34.1511,34.1511,34.1283,34.1359,1100.0
2012-05-08 14:00:00,44.92,44.92,44.9,44.91,3500.0,34.1435,34.1435,34.1283,34.1359,3500.0
2012-05-08 14:10:00,44.9,44.9,44.86,44.86,1300.0,34.1283,34.1283,34.0979,34.0979,1300.0
2012-05-08 14:20:00,44.87,44.91,44.85,44.91,4500.0,34.1055,34.1359,34.0903,34.1359,4500.0
2012-05-08 14:30:00,44.92,44.96,44.92,44.95,16700.0,34.1435,34.1739,34.1435,34.1663,16700.0
2012-05-08 14:40:00,44.96,44.98,44.96,44.97,3500.0,34.1739,34.1891,34.1739,34.1815,3500.0
2012-05-08 14:50:00,44.99,45.04,44.99,45.02,6300.0,34.1967,34.2347,34.1967,34.2195,6300.0
2012-05-08 15:00:00,45.0,45.05,45.0,45.01,10500.0,34.2043,34.2423,34.2043,34.2119,10500.0
2012-05-08 15:10:00,45.04,45.17,45.04,45.17,5100.0,34.2347,34.3335,34.2347,34.3335,5100.0
2012-05-08 15:20:00,45.16,45.19,45.11,45.18,5700.0,34.3259,34.3487,34.2879,34.3411,5700.0
2012-05-08 15:30:00,45.17,45.22,45.14,45.22,9700.0,34.3335,34.3715,34.3107,34.3715,9700.0
2012-05-08 15:40:00,45.21,45.21,45.15,45.15,2500.0,34.3639,34.3639,34.3183,34.3183,2500.0
2012-05-08 15:50:00,45.15,45.23,45.15,45.16,12600.0,34.3183,34.3791,34.3183,34.3259,12600.0
2012-05-09 09:30:00,44.51,44.53,44.4,44.5,17000.0,33.8318,33.847,33.7482,33.8242,17000.0
2012-05-09 09:40:00,44.51,44.56,44.5,44.5,7800.0,33.8318,33.8698,33.8242,33.8242,7800.0
2012-05-09 09:50:00,44.5,44.5,44.45,44.5,3100.0,33.8242,33.8242,33.7862,33.8242,3100.0
2012-05-09 10:00:00,44.51,44.6,44.44,44.44,29400.0,33.8318,33.9002,33.7786,33.7786,29400.0
2012-05-09 10:10:00,44.45,44.51,44.35,44.41,10300.0,33.7862,33.8318,33.7102,33.7558,10300.0
2012-05-09 10:20:00,44.42,44.42,44.28,44.3,4000.0,33.7634,33.7634,33.657,33.6722,4000.0
2012-05-09 10:30:00,44.37,44.47,44.37,44.47,1400.0,33.7254,33.8014,33.7254,33.8014,1400.0
2012-05-09 10:40:00,44.45,44.52,44.45,44.48,2600.0,33.7862,33.8394,33.7862,33.809,2600.0
2012-05-09 10:50:00,44.47,44.51,44.44,44.51,3600.0,33.8014,33.8318,33.7786,33.8318,3600.0
2012-05-09 11:00:00,44.45,44.59,44.45,44.59,11700.0,33.7862,33.8926,33.7862,33.8926,11700.0
2012-05-09 11:10:00,44.59,44.73,44.59,44.73,13600.0,33.8926,33.9991,33.8926,33.9991,13600.0
2012-05-09 11:20:00,44.76,44.81,44.76,44.8,2000.0,34.0219,34.0599,34.0219,34.0523,2000.0
2012-05-09 11:30:00,44.73,44.88,44.72,44.88,3200.0,33.9991,34.1131,33.9915,34.1131,3200.0
2012-05-09 11:40:00,44.89,44.89,44.85,44.87,6500.0,34.1207,34.1207,34.0903,34.1055,6500.0
2012-05-09 11:50:00,44.86,44.86,44.81,44.81,3700.0,34.0979,34.0979,34.0599,34.0599,3700.0
2012-05-09 12:00:00,44.8,44.8,44.75,44.75,35700.0,34.0523,34.0523,34.0143,34.0143,35700.0
2012-05-09 12:10:00,44.76,44.81,44.75,44.79,3400.0,34.0219,34.0599,34.0143,34.0447,3400.0
2012-05-09 12:20:00,44.8,44.8,44.75,44.76,2900.0,34.0523,34.0523,34.0143,34.0219,2900.0
2012-05-09 12:30:00,44.75,44.75,44.67,44.67,13100.0,34.0143,34.0143,33.9534,33.9534,13100.0
2012-05-09 12:40:00,44.73,44.73,44.72,44.72,400.0,33.9991,33.9991,33.9915,33.9915,400.0
2012-05-09 12:50:00,44.73,44.77,44.7,44.77,1600.0,33.9991,34.0295,33.9763,34.0295,1600.0
2012-05-09 13:00:00,44.78,44.85,44.77,44.81,1000.0,34.0371,34.0903,34.0295,34.0599,1000.0
2012-05-09 13:10:00,44.81,44.81,44.78,44.79,1100.0,34.0599,34.0599,34.0371,34.0447,1100.0
2012-05-09 13:20:00,44.76,44.91,44.76,44.89,32700.0,34.0219,34.1359,34.0219,34.1207,32700.0
2012-05-09 13:30:00,44.9,44.95,44.88,44.92,2900.0,34.1283,34.1663,34.1131,34.1435,2900.0
2012-05-09 13:40:00,44.94,44.98,44.94,44.94,3600.0,34.1587,34.1891,34.1587,34.1587,3600.0
2012-05-09 13:50:00,44.96,44.99,44.94,44.94,12400.0,34.1739,34.1967,34.1587,34.1587,12400.0
2012-05-09 14:00:00,44.95,44.95,44.89,44.89,2500.0,34.1663,34.1663,34.1207,34.1207,2500.0
2012-05-09 14:10:00,44.86,44.87,44.82,44.82,1800.0,34.0979,34.1055,34.0675,34.0675,1800.0
2012-05-09 14:20:00,44.83,44.91,44.83,44.9,2300.0,34.0751,34.1359,34.0751,34.1283,2300.0
2012-05-09 14:30:00,44.88,44.88,44.83,44.83,3900.0,34.1131,34.1131,34.0751,34.0751,3900.0
2012-05-09 14:40:00,44.85,44.85,44.81,44.81,3900.0,34.0903,34.0903,34.0599,34.0599,3900.0
2012-05-09 14:50:00,44.82,44.87,44.82,44.82,5600.0,34.0675,34.1055,34.0675,34.0675,5600.0
2012-05-09 15:00:00,44.76,44.76,44.75,44.75,3200.0,34.0219,34.0219,34.0143,34.0143,3200.0
2012-05-09 15:10:00,44.75,44.77,44.73,44.73,1400.0,34.0143,34.0295,33.9991,33.9991,1400.0
2012-05-09 15:20:00,44.76,44.76,44.71,44.71,600.0,34.0219,34.0219,33.9839,33.9839,600.0
2012-05-09 15:30:00,44.71,44.78,44.71,44.78,5900.0,33.9839,34.0371,33.9839,34.0371,5900.0
2012-05-09 15:40:00,44.77,44.84,44.77,44.84,8700.0,34.0295,34.0827,34.0295,34.0827,8700.0
2012-05-09 15:50:00,44.83,44.83,44.69,44.7,133700.0,34.0751,34.0751,33.9687,33.9763,133700.0
2012-05-10 09:30:00,45.06,45.11,45.06,45.1,20500.0,34.2499,34.2879,34.2499,34.2803,20500.0
2012-05-10 09:40:00,45.06,45.07,44.99,45.06,43100.0,34.2499,34.2575,34.1967,34.2499,43100.0
2012-05-10 09:50:00,45.08,45.11,45.06,45.06,34000.0,34.2651,34.2879,34.2499,34.2499,34000.0
2012-05-10 10:00:00,45.07,45.1,45.03,45.07,42400.0,34.2575,34.2803,34.2271,34.2575,42400.0
2012-05-10 10:10:00,45.08,45.1,45.0,45.03,33100.0,34.2651,34.2803,34.2043,34.2271,33100.0
2012-05-10 10:20:00,45.04,45.05,44.91,44.93,21000.0,34.2347,34.2423,34.1359,34.1511,21000.0
2012-05-10 10:30:00,44.9,44.95,44.9,44.93,3900.0,34.1283,34.1663,34.1283,34.1511,3900.0
2012-05-10 10:40:00,44.95,44.97,44.91,44.91,5700.0,34.1663,34.1815,34.1359,34.1359,5700.0
2012-05-10 10:50:00,44.92,44.92,44.82,44.87,65600.0,34.1435,34.1435,34.0675,34.1055,65600.0
2012-05-10 11:00:00,44.87,44.88,44.81,44.81,32500.0,34.1055,34.1131,34.0599,34.0599,32500.0
2012-05-10 11:10:00,44.84,44.87,44.8,44.87,31400.0,34.0827,34.1055,34.0523,34.1055,31400.0
2012-05-10 11:20:00,44.85,44.9,44.85,44.87,4000.0,34.0903,34.1283,34.0903,34.1055,4000.0
2012-05-10 11:30:00,44.9,44.99,44.9,44.97,8400.0,34.1283,34.1967,34.1283,34.1815,8400.0
2012-05-10 11:40:00,44.92,44.92,44.88,44.88,14200.0,34.1435,34.1435,34.1131,34.1131,14200.0
2012-05-10 11:50:00,44.9,44.9,44.88,44.88,200.0,34.1283,34.1283,34.1131,34.1131,200.0
2012-05-10 12:00:00,44.86,44.86,44.82,44.84,2900.0,34.0979,34.0979,34.0675,34.0827,2900.0
2012-05-10 12:10:00,44.88,44.92,44.87,44.92,3600.0,34.1131,34.1435,34.1055,34.1435,3600.0
2012-05-10 12:20:00,44.9,44.93,44.88,44.9,3300.0,34.1283,34.1511,34.1131,34.1283,3300.0
2012-05-10 12:30:00,44.92,44.98,44.92,44.96,1700.0,34.1435,34.1891,34.1435,34.1739,1700.0
2012-05-10 12:40:00,44.95,44.95,44.95,44.95,200.0,34.1663,34.1663,34.1663,34.1663,200.0
2012-05-10 12:50:00,44.96,45.01,44.96,45.01,1600.0,34.1739,34.2119,34.1739,34.2119,1600.0
2012-05-10 13:00:00,45.01,45.01,45.0,45.0,1600.0,34.2119,34.2119,34.2043,34.2043,1600.0
2012-05-10 13:10:00,45.0,45.0,44.99,44.99,900.0,34.2043,34.2043,34.1967,34.1967,900.0
2012-05-10 13:20:00,45.0,45.0,45.0,45.0,3500.0,34.2043,34.2043,34.2043,34.2043,3500.0
2012-05-10 13:30:00,45.03,45.05,45.03,45.05,600.0,34.2271,34.2423,34.2271,34.2423,600.0
2012-05-10 13:40:00,44.99,45.01,44.98,45.0,1600.0,34.1967,34.2119,34.1891,34.2043,1600.0
2012-05-10 13:50:00,44.95,44.95,44.95,44.95,600.0,34.1663,34.1663,34.1663,34.1663,600.0
2012-05-10 14:00:00,44.93,44.93,44.93,44.93,600.0,34.1511,34.1511,34.1511,34.1511,600.0
2012-05-10 14:10:00,44.95,44.99,44.95,44.97,3800.0,34.1663,34.1967,34.1663,34.1815,3800.0
2012-05-10 14:20:00,44.95,44.95,44.95,44.95,1500.0,34.1663,34.1663,34.1663,34.1663,1500.0
2012-05-10 14:30:00,44.93,44.96,44.93,44.96,2900.0,34.1511,34.1739,34.1511,34.1739,2900.0
2012-05-10 14:40:00,44.93,44.94,44.93,44.93,2300.0,34.1511,34.1587,34.1511,34.1511,2300.0
2012-05-10 14:50:00,44.92,44.92,44.91,44.91,800.0,34.1435,34.1435,34.1359,34.1359,800.0
2012-05-10 15:00:00,44.9,44.91,44.89,44.9,238600.0,34.1283,34.1359,34.1207,34.1283,238600.0
2012-05-10 15:10:00,44.88,44.92,44.88,44.92,13800.0,34.1131,34.1435,34.1131,34.1435,13800.0
2012-05-10 15:20:00,44.91,44.92,44.88,44.92,39100.0,34.1359,34.1435,34.1131,34.1435,39100.0
2012-05-10 15:30:00,44.9,44.91,44.88,44.9,36300.0,34.1283,34.1359,34.1131,34.1283,36300.0
2012-05-10 15:40:00,44.92,44.92,44.84,44.86,19300.0,34.1435,34.1435,34.0827,34.0979,19300.0
2012-05-10 15:50:00,44.86,44.86,44.77,44.83,3900.0,34.0979,34.0979,34.0295,34.0751,3900.0
2012-05-11 09:30:00,44.57,44.57,44.43,44.54,19700.0,33.8774,33.8774,33.771,33.8546,19700.0
2012-05-11 09:40:00,44.55,44.64,44.55,44.64,1400.0,33.8622,33.9306,33.8622,33.9306,1400.0
2012-05-11 09:50:00,44.66,44.7,44.63,44.66,27200.0,33.9458,33.9763,33.923,33.9458,27200.0
2012-05-11 10:00:00,44.67,44.8,44.67,44.73,28800.0,33.9534,34.0523,33.9534,33.9991,28800.0
2012-05-11 10:10:00,44.73,44.85,44.72,44.85,2500.0,33.9991,34.0903,33.9915,34.0903,2500.0
2012-05-11 10:20:00,44.84,44.89,44.83,44.84,12000.0,34.0827,34.1207,34.0751,34.0827,12000.0
2012-05-11 10:30:00,44.87,44.97,44.87,44.96,8600.0,34.1055,34.1815,34.1055,34.1739,8600.0
2012-05-11 10:40:00,44.97,45.0,44.92,44.96,43700.0,34.1815,34.2043,34.1435,34.1739,43700.0
2012-05-11 10:50:00,44.93,44.96,44.92,44.94,17500.0,34.1511,34.1739,34.1435,34.1587,17500.0
2012-05-11 11:00:00,44.94,44.98,44.93,44.98,17700.0,34.1587,34.1891,34.1511,34.1891,17700.0
2012-05-11 11:10:00,45.03,45.04,44.99,44.99,6300.0,34.2271,34.2347,34.1967,34.1967,6300.0
2012-05-11 11:20:00,45.03,45.04,45.0,45.04,7800.0,34.2271,34.2347,34.2043,34.2347,7800.0
2012-05-11 11:30:00,45.04,45.04,45.0,45.02,4500.0,34.2347,34.2347,34.2043,34.2195,4500.0
2012-05-11 11:40:00,45.0,45.0,44.94,44.95,6300.0,34.2043,34.2043,34.1587,34.1663,6300.0
2012-05-11 11:50:00,44.95,44.97,44.95,44.97,3800.0,34.1663,34.1815,34.1663,34.1815,3800.0
2012-05-11 12:00:00,44.98,44.99,44.96,44.97,6600.0,34.1891,34.1967,34.1739,34.1815,6600.0
2012-05-11 12:10:00,44.97,44.97,44.92,44.92,13000.0,34.1815,34.1815,34.1435,34.1435,13000.0
2012-05-11 12:20:00,44.93,44.96,44.93,44.94,700.0,34.1511,34.1739,34.1511,34.1587,700.0
2012-05-11 12:30:00,44.93,44.94,44.93,44.94,1100.0,34.1511,34.1587,34.1511,34.1587,1100.0
2012-05-11 12:40:00,44.93,44.93,44.93,44.93,300.0,34.1511,34.1511,34.1511,34.1511,300.0
2012-05-11 12:50:00,44.94,44.94,44.88,44.91,12900.0,34.1587,34.1587,34.1131,34.1359,12900.0
2012-05-11 13:00:00,44.89,44.92,44.88,44.88,5900.0,34.1207,34.1435,34.1131,34.1131,5900.0
2012-05-11 13:10:00,44.86,44.87,44.85,44.85,800.0,34.0979,34.1055,34.0903,34.0903,800.0
2012-05-11 13:20:00,44.88,44.88,44.83,44.86,8000.0,34.1131,34.1131,34.0751,34.0979,8000.0
2012-05-11 13:30:00,44.88,44.89,44.84,44.84,500.0,34.1131,34.1207,34.0827,34.0827,500.0
2012-05-11 13:40:00,44.82,44.83,44.79,44.79,2900.0,34.0675,34.0751,34.0447,34.0447,2900.0
2012-05-11 13:50:00,44.79,44.82,44.79,44.8,2800.0,34.0447,34.0675,34.0447,34.0523,2800.0
2012-05-11 14:00:00,44.81,44.81,44.76,44.76,3000.0,34.0599,34.0599,34.0219,34.0219,3000.0
2012-05-11 14:10:00,44.76,44.85,44.76,44.85,900.0,34.0219,34.0903,34.0219,34.0903,900.0
2012-05-11 14:20:00,44.81,44.81,44.79,44.79,200.0,34.0599,34.0599,34.0447,34.0447,200.0
2012-05-11 14:30:00,44.79,44.79,44.73,44.73,2000.0,34.0447,34.0447,33.9991,33.9991,2000.0
2012-05-11 14:40:00,44.75,44.75,44.74,44.75,4100.0,34.0143,34.0143,34.0067,34.0143,4100.0
2012-05-11 14:50:00,44.73,44.73,44.73,44.73,300.0,33.9991,33.9991,33.9991,33.9991,300.0
2012-05-11 15:00:00,44.72,44.72,44.67,44.68,2500.0,33.9915,33.9915,33.9534,33.9611,2500.0
2012-05-11 15:10:00,44.7,44.71,44.7,44.71,600.0,33.9763,33.9839,33.9763,33.9839,600.0
2012-05-11 15:20:00,44.71,44.71,44.69,44.71,1900.0,33.9839,33.9839,33.9687,33.9839,1900.0
2012-05-11 15:30:00,44.71,44.71,44.68,44.68,1100.0,33.9839,33.9839,33.9611,33.9611,1100.0
2012-05-11 15:40:00,44.66,44.67,44.63,44.67,10400.0,33.9458,33.9534,33.923,33.9534,10400.0
2012-05-11 15:50:00,44.66,44.66,44.62,44.64,9300.0,33.9458,33.9458,33.9154,33.9306,9300.0
2012-05-14 09:30:00,43.98,44.12,43.98,43.99,29700.0,33.429,33.5354,33.429,33.4366,29700.0
2012-05-14 09:40:00,43.98,44.01,43.94,43.95,6000.0,33.429,33.4518,33.3986,33.4062,6000.0
2012-05-14 09:50:00,43.98,44.08,43.98,44.03,5900.0,33.429,33.505,33.429,33.467,5900.0
2012-05-14 10:00:00,44.0,44.02,43.98,43.98,14700.0,33.4442,33.4594,33.429,33.429,14700.0
2012-05-14 10:10:00,43.99,43.99,43.96,43.98,2300.0,33.4366,33.4366,33.4138,33.429,2300.0
2012-05-14 10:20:00,43.96,44.02,43.95,43.97,3600.0,33.4138,33.4594,33.4062,33.4214,3600.0
2012-05-14 10:30:00,43.95,44.06,43.94,44.06,8100.0,33.4062,33.4898,33.3986,33.4898,8100.0
2012-05-14 10:40:00,44.08,44.08,44.03,44.05,29600.0,33.505,33.505,33.467,33.4822,29600.0
2012-05-14 10:50:00,44.12,44.12,44.09,44.09,700.0,33.5354,33.5354,33.5126,33.5126,700.0
2012-05-14 11:00:00,44.07,44.14,44.06,44.08,800.0,33.4974,33.5506,33.4898,33.505,800.0
2012-05-14 11:10:00,44.08,44.1,44.07,44.08,1200.0,33.505,33.5202,33.4974,33.505,1200.0
2012-05-14 11:20:00,44.08,44.23,44.07,44.2,2800.0,33.505,33.619,33.4974,33.5962,2800.0
2012-05-14 11:30:00,44.18,44.21,44.14,44.14,1500.0,33.581,33.6038,33.5506,33.5506,1500.0
2012-05-14 11:40:00,44.14,44.14,44.12,44.13,3300.0,33.5506,33.5506,33.5354,33.543,3300.0
2012-05-14 11:50:00,44.11,44.14,44.11,44.14,1300.0,33.5278,33.5506,33.5278,33.5506,1300.0
2012-05-14 12:00:00,44.15,44.15,44.13,44.14,1200.0,33.5582,33.5582,33.543,33.5506,1200.0
2012-05-14 12:10:00,44.14,44.16,44.13,44.14,3200.0,33.5506,33.5658,33.543,33.5506,3200.0
2012-05-14 12:20:00,44.14,44.17,44.14,44.16,1900.0,33.5506,33.5734,33.5506,33.5658,1900.0
2012-05-14 12:30:00,44.16,44.17,44.13,44.14,4300.0,33.5658,33.5734,33.543,33.5506,4300.0
2012-05-14 12:40:00,44.13,44.17,44.13,44.17,9200.0,33.543,33.5734,33.543,33.5734,9200.0
2012-05-14 12:50:00,44.17,44.17,44.15,44.15,1100.0,33.5734,33.5734,33.5582,33.5582,1100.0
2012-05-14 13:00:00,44.16,44.17,44.15,44.17,3300.0,33.5658,33.5734,33.5582,33.5734,3300.0
2012-05-14 13:10:00,44.16,44.16,44.08,44.08,2600.0,33.5658,33.5658,33.505,33.505,2600.0
2012-05-14 13:20:00,44.09,44.11,44.09,44.11,1800.0,33.5126,33.5278,33.5126,33.5278,1800.0
2012-05-14 13:30:00,44.11,44.16,44.09,44.16,2500.0,33.5278,33.5658,33.5126,33.5658,2500.0
2012-05-14 13:40:00,44.16,44.19,44.16,44.16,3800.0,33.5658,33.5886,33.5658,33.5658,3800.0
2012-05-14 13:50:00,44.16,44.23,44.16,44.2,8100.0,33.5658,33.619,33.5658,33.5962,8100.0
2012-05-14 14:00:00,44.2,44.24,44.2,44.23,5400.0,33.5962,33.6266,33.5962,33.619,5400.0
2012-05-14 14:10:00,44.24,44.24,44.17,44.17,6100.0,33.6266,33.6266,33.5734,33.5734,6100.0
2012-05-14 14:20:00,44.17,44.19,44.17,44.19,2000.0,33.5734,33.5886,33.5734,33.5886,2000.0
2012-05-14 14:30:00,44.18,44.18,44.14,44.14,2300.0,33.581,33.581,33.5506,33.5506,2300.0
2012-05-14 14:40:00,44.12,44.12,44.08,44.08,800.0,33.5354,33.5354,33.505,33.505,800.0
2012-05-14 14:50:00,44.08,44.1,44.04,44.04,6600.0,33.505,33.5202,33.4746,33.4746,6600.0
2012-05-14 15:00:00,44.04,44.05,44.0,44.03,5600.0,33.4746,33.4822,33.4442,33.467,5600.0
2012-05-14 15:10:00,44.04,44.06,44.03,44.03,10200.0,33.4746,33.4898,33.467,33.467,10200.0
2012-05-14 15:20:00,44.01,44.03,44.01,44.02,2500.0,33.4518,33.467,33.4518,33.4594,2500.0
2012-05-14 15:30:00,44.01,44.05,44.0,44.02,17900.0,33.4518,33.4822,33.4442,33.4594,17900.0
2012-05-14 15:40:00,44.02,44.02,43.95,43.97,9800.0,33.4594,33.4594,33.4062,33.4214,9800.0
2012-05-14 15:50:00,43.97,44.0,43.94,43.97,13400.0,33.4214,33.4442,33.3986,33.4214,13400.0
2012-05-15 09:30:00,43.8,43.93,43.79,43.88,50100.0,33.2922,33.391,33.2846,33.353,50100.0
2012-05-15 09:40:00,43.87,43.91,43.79,43.86,48400.0,33.3454,33.3758,33.2846,33.3378,48400.0
2012-05-15 09:50:00,43.87,43.95,43.86,43.9,93700.0,33.3454,33.4062,33.3378,33.3682,93700.0
2012-05-15 10:00:00,43.91,43.95,43.83,43.94,369900.0,33.3758,33.4062,33.315,33.3986,369900.0
2012-05-15 10:10:00,43.92,43.94,43.88,43.89,10500.0,33.3834,33.3986,33.353,33.3606,10500.0
2012-05-15 10:20:00,43.9,43.97,43.9,43.96,122300.0,33.3682,33.4214,33.3682,33.4138,122300.0
2012-05-15 10:30:00,43.95,43.95,43.89,43.89,31300.0,33.4062,33.4062,33.3606,33.3606,31300.0
2012-05-15 10:40:00,43.9,43.92,43.85,43.86,28600.0,33.3682,33.3834,33.3302,33.3378,28600.0
2012-05-15 10:50:00,43.85,43.86,43.82,43.83,12200.0,33.3302,33.3378,33.3074,33.315,12200.0
2012-05-15 11:00:00,43.82,43.82,43.72,43.76,3800.0,33.3074,33.3074,33.2314,33.2618,3800.0
2012-05-15 11:10:00,43.74,43.75,43.65,43.71,299100.0,33.2466,33.2542,33.1782,33.2238,299100.0
2012-05-15 11:20:00,43.71,43.76,43.71,43.73,9500.0,33.2238,33.2618,33.2238,33.239,9500.0
2012-05-15 11:30:00,43.75,43.85,43.75,43.85,9800.0,33.2542,33.3302,33.2542,33.3302,9800.0
2012-05-15 11:40:00,43.85,43.93,43.85,43.93,1500.0,33.3302,33.391,33.3302,33.391,1500.0
2012-05-15 11:50:00,43.92,43.92,43.89,43.9,6100.0,33.3834,33.3834,33.3606,33.3682,6100.0
2012-05-15 12:00:00,43.9,43.96,43.88,43.96,2900.0,33.3682,33.4138,33.353,33.4138,2900.0
2012-05-15 12:10:00,43.94,43.96,43.93,43.93,41900.0,33.3986,33.4138,33.391,33.391,41900.0
2012-05-15 12:20:00,43.92,43.96,43.92,43.94,7000.0,33.3834,33.4138,33.3834,33.3986,7000.0
2012-05-15 12:30:00,43.94,43.94,43.94,43.94,2500.0,33.3986,33.3986,33.3986,33.3986,2500.0
2012-05-15 12:40:00,43.94,43.95,43.89,43.89,49500.0,33.3986,33.4062,33.3606,33.3606,49500.0
2012-05-15 12:50:00,43.89,43.89,43.8,43.8,34400.0,33.3606,33.3606,33.2922,33.2922,34400.0
2012-05-15 13:00:00,43.83,43.83,43.83,43.83,500.0,33.315,33.315,33.315,33.315,500.0
2012-05-15 13:10:00,43.85,43.85,43.82,43.82,2900.0,33.3302,33.3302,33.3074,33.3074,2900.0
2012-05-15 13:20:00,43.81,43.85,43.81,43.82,4900.0,33.2998,33.3302,33.2998,33.3074,4900.0
2012-05-15 13:30:00,43.81,43.82,43.76,43.76,11800.0,33.2998,33.3074,33.2618,33.2618,11800.0
2012-05-15 13:40:00,43.71,43.71,43.69,43.69,400.0,33.2238,33.2238,33.2086,33.2086,400.0
2012-05-15 13:50:00,43.72,43.73,43.66,43.66,2200.0,33.2314,33.239,33.1858,33.1858,2200.0
2012-05-15 14:00:00,43.72,43.72,43.68,43.68,2900.0,33.2314,33.2314,33.201,33.201,2900.0
2012-05-15 14:10:00,43.74,43.75,43.71,43.71,1400.0,33.2466,33.2542,33.2238,33.2238,1400.0
2012-05-15 14:20:00,43.74,43.79,43.74,43.76,19600.0,33.2466,33.2846,33.2466,33.2618,19600.0
2012-05-15 14:30:00,43.78,43.78,43.73,43.73,600.0,33.277,33.277,33.239,33.239,600.0
2012-05-15 14:40:00,43.69,43.72,43.69,43.71,3700.0,33.2086,33.2314,33.2086,33.2238,3700.0
2012-05-15 14:50:00,43.71,43.71,43.7,43.7,200.0,33.2238,33.2238,33.2162,33.2162,200.0
2012-05-15 15:00:00,43.65,43.66,43.58,43.58,31100.0,33.1782,33.1858,33.1249,33.1249,31100.0
2012-05-15 15:10:00,43.5,43.5,43.45,43.5,11000.0,33.0641,33.0641,33.0261,33.0641,11000.0
2012-05-15 15:20:00,43.5,43.5,43.5,43.5,0.0,33.0641,33.0641,33.0641,33.0641,0.0
2012-05-15 15:30:00,43.48,43.52,43.46,43.52,31700.0,33.0489,33.0793,33.0337,33.0793,31700.0
2012-05-15 15:40:00,43.53,43.58,43.47,43.47,5600.0,33.0869,33.1249,33.0413,33.0413,5600.0
2012-05-15 15:50:00,43.49,43.54,43.46,43.52,6200.0,33.0565,33.0945,33.0337,33.0793,6200.0
2012-05-16 09:30:00,43.64,43.64,43.5,43.53,96400.0,33.1706,33.1706,33.0641,33.0869,96400.0
2012-05-16 09:40:00,43.52,43.6,43.49,43.6,62600.0,33.0793,33.1401,33.0565,33.1401,62600.0
2012-05-16 09:50:00,43.62,43.73,43.62,43.69,19300.0,33.1553,33.239,33.1553,33.2086,19300.0
2012-05-16 10:00:00,43.68,43.72,43.62,43.65,111100.0,33.201,33.2314,33.1553,33.1782,111100.0
2012-05-16 10:10:00,43.64,43.68,43.6,43.68,13700.0,33.1706,33.201,33.1401,33.201,13700.0
2012-05-16 10:20:00,43.67,43.75,43.67,43.7,10900.0,33.1934,33.2542,33.1934,33.2162,10900.0
2012-05-16 10:30:00,43.65,43.71,43.62,43.63,10500.0,33.1782,33.2238,33.1553,33.163,10500.0
2012-05-16 10:40:00,43.63,43.69,43.61,43.65,6600.0,33.163,33.2086,33.1477,33.1782,6600.0
2012-05-16 10:50:00,43.66,43.66,43.54,43.54,17000.0,33.1858,33.1858,33.0945,33.0945,17000.0
2012-05-16 11:00:00,43.54,43.57,43.33,43.42,29000.0,33.0945,33.1173,32.9349,33.0033,29000.0
2012-05-16 11:10:00,43.45,43.53,43.41,43.43,7900.0,33.0261,33.0869,32.9957,33.0109,7900.0
2012-05-16 11:20:00,43.42,43.42,43.37,43.38,19500.0,33.0033,33.0033,32.9653,32.9729,19500.0
2012-05-16 11:30:00,43.37,43.43,43.35,43.39,11900.0,32.9653,33.0109,32.9501,32.9805,11900.0
2012-05-16 11:40:00,43.38,43.39,43.33,43.39,19000.0,32.9729,32.9805,32.9349,32.9805,19000.0
2012-05-16 11:50:00,43.39,43.45,43.39,43.44,4000.0,32.9805,33.0261,32.9805,33.0185,4000.0
2012-05-16 12:00:00,43.43,43.43,43.35,43.41,5400.0,33.0109,33.0109,32.9501,32.9957,5400.0
2012-05-16 12:10:00,43.39,43.4,43.38,43.39,3100.0,32.9805,32.9881,32.9729,32.9805,3100.0
2012-05-16 12:20:00,43.38,43.38,43.31,43.37,7500.0,32.9729,32.9729,32.9197,32.9653,7500.0
2012-05-16 12:30:00,43.36,43.44,43.36,43.42,13500.0,32.9577,33.0185,32.9577,33.0033,13500.0
2012-05-16 12:40:00,43.41,43.44,43.36,43.41,5200.0,32.9957,33.0185,32.9577,32.9957,5200.0
2012-05-16 12:50:00,43.4,43.42,43.35,43.37,12800.0,32.9881,33.0033,32.9501,32.9653,12800.0
2012-05-16 13:00:00,43.36,43.36,43.33,43.35,4000.0,32.9577,32.9577,32.9349,32.9501,4000.0
2012-05-16 13:10:00,43.34,43.37,43.33,43.37,4200.0,32.9425,32.9653,32.9349,32.9653,4200.0
2012-05-16 13:20:00,43.37,43.37,43.3,43.32,4700.0,32.9653,32.9653,32.9121,32.9273,4700.0
2012-05-16 13:30:00,43.32,43.32,43.23,43.24,5000.0,32.9273,32.9273,32.8589,32.8665,5000.0
2012-05-16 13:40:00,43.24,43.26,43.2,43.25,5900.0,32.8665,32.8817,32.8361,32.8741,5900.0
2012-05-16 13:50:00,43.24,43.32,43.23,43.32,27700.0,32.8665,32.9273,32.8589,32.9273,27700.0
2012-05-16 14:00:00,43.29,43.41,43.26,43.28,8600.0,32.9045,32.9957,32.8817,32.8969,8600.0
2012-05-16 14:10:00,43.28,43.29,43.19,43.25,18700.0,32.8969,32.9045,32.8285,32.8741,18700.0
2012-05-16 14:20:00,43.26,43.27,43.2,43.22,14500.0,32.8817,32.8893,32.8361,32.8513,14500.0
2012-05-16 14:30:00,43.22,43.25,43.16,43.21,9300.0,32.8513,32.8741,32.8057,32.8437,9300.0
2012-05-16 14:40:00,43.19,43.32,43.18,43.32,8300.0,32.8285,32.9273,32.8209,32.9273,8300.0
2012-05-16 14:50:00,43.3,43.36,43.27,43.32,8400.0,32.9121,32.9577,32.8893,32.9273,8400.0
2012-05-16 15:00:00,43.31,43.34,43.27,43.29,14500.0,32.9197,32.9425,32.8893,32.9045,14500.0
2012-05-16 15:10:00,43.28,43.28,43.21,43.27,16300.0,32.8969,32.8969,32.8437,32.8893,16300.0
2012-05-16 15:20:00,43.24,43.28,43.2,43.24,33200.0,32.8665,32.8969,32.8361,32.8665,33200.0
2012-05-16 15:30:00,43.22,43.3,43.22,43.27,19100.0,32.8513,32.9121,32.8513,32.8893,19100.0
2012-05-16 15:40:00,43.25,43.25,43.21,43.22,24700.0,32.8741,32.8741,32.8437,32.8513,24700.0
2012-05-16 15:50:00,43.22,43.22,43.13,43.14,78500.0,32.8513,32.8513,32.7829,32.7905,78500.0
2012-05-17 09:30:00,43.13,43.17,43.02,43.02,5600.0,32.7829,32.8133,32.6993,32.6993,5600.0
2012-05-17 09:40:00,43.01,43.06,43.0,43.0,21000.0,32.6917,32.7297,32.6841,32.6841,21000.0
2012-05-17 09:50:00,42.99,43.01,42.94,43.01,4600.0,32.6765,32.6917,32.6385,32.6917,4600.0
2012-05-17 10:00:00,43.01,43.06,42.82,43.06,16100.0,32.6917,32.7297,32.5473,32.7297,16100.0
2012-05-17 10:10:00,43.05,43.15,43.03,43.11,4900.0,32.7221,32.7981,32.7069,32.7677,4900.0
2012-05-17 10:20:00,43.11,43.12,43.01,43.09,9900.0,32.7677,32.7753,32.6917,32.7525,9900.0
2012-05-17 10:30:00,43.08,43.08,42.99,43.07,6500.0,32.7449,32.7449,32.6765,32.7373,6500.0
2012-05-17 10:40:00,43.13,43.13,43.01,43.01,5300.0,32.7829,32.7829,32.6917,32.6917,5300.0
2012-05-17 10:50:00,43.0,43.1,42.91,43.06,517300.0,32.6841,32.7601,32.6157,32.7297,517300.0
2012-05-17 11:00:00,43.06,43.1,43.01,43.09,14800.0,32.7297,32.7601,32.6917,32.7525,14800.0
2012-05-17 11:10:00,43.08,43.08,42.98,42.98,45400.0,32.7449,32.7449,32.6689,32.6689,45400.0
2012-05-17 11:20:00,43.01,43.04,42.96,42.97,47700.0,32.6917,32.7145,32.6537,32.6613,47700.0
2012-05-17 11:30:00,42.98,42.98,42.85,42.87,19400.0,32.6689,32.6689,32.5701,32.5853,19400.0
2012-05-17 11:40:00,42.86,42.92,42.85,42.89,40800.0,32.5777,32.6233,32.5701,32.6005,40800.0
2012-05-17 11:50:00,42.9,42.91,42.85,42.9,23900.0,32.6081,32.6157,32.5701,32.6081,23900.0
2012-05-17 12:00:00,42.89,42.91,42.74,42.78,38900.0,32.6005,32.6157,32.4865,32.5169,38900.0
2012-05-17 12:10:00,42.75,42.76,42.72,42.75,2600.0,32.4941,32.5017,32.4713,32.4941,2600.0
2012-05-17 12:20:00,42.82,42.87,42.82,42.82,1700.0,32.5473,32.5853,32.5473,32.5473,1700.0
2012-05-17 12:30:00,42.84,42.84,42.8,42.83,4600.0,32.5625,32.5625,32.5321,32.5549,4600.0
2012-05-17 12:40:00,42.87,42.9,42.85,42.89,11000.0,32.5853,32.6081,32.5701,32.6005,11000.0
2012-05-17 12:50:00,42.89,42.89,42.85,42.85,2400.0,32.6005,32.6005,32.5701,32.5701,2400.0
2012-05-17 13:00:00,42.87,42.95,42.87,42.95,2100.0,32.5853,32.6461,32.5853,32.6461,2100.0
2012-05-17 13:10:00,42.97,42.97,42.9,42.93,63000.0,32.6613,32.6613,32.6081,32.6309,63000.0
2012-05-17 13:20:00,42.96,42.96,42.95,42.95,4600.0,32.6537,32.6537,32.6461,32.6461,4600.0
2012-05-17 13:30:00,42.92,42.92,42.87,42.9,8200.0,32.6233,32.6233,32.5853,32.6081,8200.0
2012-05-17 13:40:00,42.88,42.89,42.82,42.82,27700.0,32.5929,32.6005,32.5473,32.5473,27700.0
2012-05-17 13:50:00,42.83,42.89,42.83,42.89,1100.0,32.5549,32.6005,32.5549,32.6005,1100.0
2012-05-17 14:00:00,42.87,42.87,42.83,42.85,90100.0,32.5853,32.5853,32.5549,32.5701,90100.0
2012-05-17 14:10:00,42.83,42.84,42.81,42.81,4100.0,32.5549,32.5625,32.5397,32.5397,4100.0
2012-05-17 14:20:00,42.85,42.88,42.82,42.82,8000.0,32.5701,32.5929,32.5473,32.5473,8000.0
2012-05-17 14:30:00,42.84,42.84,42.78,42.78,7700.0,32.5625,32.5625,32.5169,32.5169,7700.0
2012-05-17 14:40:00,42.79,42.82,42.77,42.77,10200.0,32.5245,32.5473,32.5093,32.5093,10200.0
2012-05-17 14:50:00,42.78,42.79,42.73,42.78,9800.0,32.5169,32.5245,32.4789,32.5169,9800.0
2012-05-17 15:00:00,42.79,42.82,42.71,42.72,4300.0,32.5245,32.5473,32.4637,32.4713,4300.0
2012-05-17 15:10:00,42.71,42.78,42.71,42.73,8300.0,32.4637,32.5169,32.4637,32.4789,8300.0
2012-05-17 15:20:00,42.76,42.77,42.71,42.72,38700.0,32.5017,32.5093,32.4637,32.4713,38700.0
2012-05-17 15:30:00,42.71,42.72,42.44,42.6,57100.0,32.4637,32.4713,32.2584,32.3801,57100.0
2012-05-17 15:40:00,42.6,42.61,42.55,42.58,57600.0,32.3801,32.3877,32.342,32.3649,57600.0
2012-05-17 15:50:00,42.57,42.59,42.5,42.51,151700.0,32.3572,32.3725,32.304,32.3116,151700.0
2012-05-18 09:30:00,42.73,42.74,42.55,42.55,17200.0,32.4789,32.4865,32.342,32.342,17200.0
2012-05-18 09:40:00,42.57,42.63,42.53,42.63,36600.0,32.3572,32.4029,32.3268,32.4029,36600.0
2012-05-18 09:50:00,42.62,42.67,42.59,42.59,63100.0,32.3953,32.4333,32.3725,32.3725,63100.0
2012-05-18 10:00:00,42.59,42.6,42.5,42.54,403800.0,32.3725,32.3801,32.304,32.3344,403800.0
2012-05-18 10:10:00,42.53,42.64,42.53,42.53,7000.0,32.3268,32.4105,32.3268,32.3268,7000.0
2012-05-18 10:20:00,42.51,42.57,42.51,42.54,19000.0,32.3116,32.3572,32.3116,32.3344,19000.0
2012-05-18 10:30:00,42.54,42.57,42.52,42.57,39200.0,32.3344,32.3572,32.3192,32.3572,39200.0
2012-05-18 10:40:00,42.57,42.6,42.52,42.6,135200.0,32.3572,32.3801,32.3192,32.3801,135200.0
2012-05-18 10:50:00,42.6,42.69,42.6,42.63,8700.0,32.3801,32.4485,32.3801,32.4029,8700.0
2012-05-18 11:00:00,42.65,42.65,42.57,42.58,5600.0,32.4181,32.4181,32.3572,32.3649,5600.0
2012-05-18 11:10:00,42.58,42.62,42.56,42.56,17500.0,32.3649,32.3953,32.3496,32.3496,17500.0
2012-05-18 11:20:00,42.55,42.6,42.52,42.56,56200.0,32.342,32.3801,32.3192,32.3496,56200.0
2012-05-18 11:30:00,42.53,42.54,42.41,42.48,24600.0,32.3268,32.3344,32.2356,32.2888,24600.0
2012-05-18 11:40:00,42.48,42.53,42.37,42.37,7400.0,32.2888,32.3268,32.2052,32.2052,7400.0
2012-05-18 11:50:00,42.35,42.4,42.29,42.4,39800.0,32.19,32.228,32.1444,32.228,39800.0
2012-05-18 12:00:00,42.43,42.49,42.43,42.49,54400.0,32.2508,32.2964,32.2508,32.2964,54400.0
2012-05-18 12:10:00,42.51,42.54,42.46,42.47,79700.0,32.3116,32.3344,32.2736,32.2812,79700.0
2012-05-18 12:20:00,42.49,42.56,42.47,42.56,10500.0,32.2964,32.3496,32.2812,32.3496,10500.0
2012-05-18 12:30:00,42.55,42.56,42.54,42.56,20000.0,32.342,32.3496,32.3344,32.3496,20000.0
2012-05-18 12:40:00,42.57,42.61,42.55,42.56,6300.0,32.3572,32.3877,32.342,32.3496,6300.0
2012-05-18 12:50:00,42.59,42.59,42.53,42.54,4200.0,32.3725,32.3725,32.3268,32.3344,4200.0
2012-05-18 13:00:00,42.52,42.52,42.48,42.5,2400.0,32.3192,32.3192,32.2888,32.304,2400.0
2012-05-18 13:10:00,42.51,42.56,42.5,42.54,7900.0,32.3116,32.3496,32.304,32.3344,7900.0
2012-05-18 13:20:00,42.54,42.54,42.49,42.5,5200.0,32.3344,32.3344,32.2964,32.304,5200.0
2012-05-18 13:30:00,42.5,42.51,42.45,42.45,20900.0,32.304,32.3116,32.266,32.266,20900.0
2012-05-18 13:40:00,42.46,42.46,42.42,42.44,14900.0,32.2736,32.2736,32.2432,32.2584,14900.0
2012-05-18 13:50:00,42.45,42.46,42.37,42.37,16700.0,32.266,32.2736,32.2052,32.2052,16700.0
2012-05-18 14:00:00,42.38,42.39,42.32,42.32,3100.0,32.2128,32.2204,32.1672,32.1672,3100.0
2012-05-18 14:10:00,42.33,42.4,42.33,42.35,3900.0,32.1748,32.228,32.1748,32.19,3900.0
2012-05-18 14:20:00,42.34,42.34,42.3,42.34,8000.0,32.1824,32.1824,32.152,32.1824,8000.0
2012-05-18 14:30:00,42.34,42.34,42.26,42.3,4500.0,32.1824,32.1824,32.1216,32.152,4500.0
2012-05-18 14:40:00,42.26,42.27,42.23,42.27,2700.0,32.1216,32.1292,32.0988,32.1292,2700.0
2012-05-18 14:50:00,42.28,42.34,42.28,42.29,6700.0,32.1368,32.1824,32.1368,32.1444,6700.0
2012-05-18 15:00:00,42.29,42.38,42.24,42.35,18800.0,32.1444,32.2128,32.1064,32.19,18800.0
2012-05-18 15:10:00,42.41,42.41,42.37,42.4,7600.0,32.2356,32.2356,32.2052,32.228,7600.0
2012-05-18 15:20:00,42.4,42.4,42.28,42.28,6100.0,32.228,32.228,32.1368,32.1368,6100.0
2012-05-18 15:30:00,42.31,42.31,42.23,42.25,11100.0,32.1596,32.1596,32.0988,32.114,11100.0
2012-05-18 15:40:00,42.25,42.25,42.2,42.22,17100.0,32.114,32.114,32.076,32.0912,17100.0
2012-05-18 15:50:00,42.2,42.28,42.19,42.27,32400.0,32.076,32.1368,32.0684,32.1292,32400.0
2012-05-21 09:30:00,42.39,42.5,42.39,42.48,80100.0,32.2204,32.304,32.2204,32.2888,80100.0
2012-05-21 09:40:00,42.48,42.5,42.44,42.47,32700.0,32.2888,32.304,32.2584,32.2812,32700.0
2012-05-21 09:50:00,42.47,42.5,42.35,42.5,32900.0,32.2812,32.304,32.19,32.304,32900.0
2012-05-21 10:00:00,42.47,42.55,42.44,42.55,14100.0,32.2812,32.342,32.2584,32.342,14100.0
2012-05-21 10:10:00,42.52,42.63,42.5,42.62,8600.0,32.3192,32.4029,32.304,32.3953,8600.0
2012-05-21 10:20:00,42.62,42.64,42.58,42.64,11000.0,32.3953,32.4105,32.3649,32.4105,11000.0
2012-05-21 10:30:00,42.67,42.72,42.66,42.67,15000.0,32.4333,32.4713,32.4257,32.4333,15000.0
2012-05-21 10:40:00,42.68,42.73,42.68,42.71,26500.0,32.4409,32.4789,32.4409,32.4637,26500.0
2012-05-21 10:50:00,42.7,42.8,42.7,42.76,14400.0,32.4561,32.5321,32.4561,32.5017,14400.0
2012-05-21 11:00:00,42.76,42.77,42.72,42.73,5100.0,32.5017,32.5093,32.4713,32.4789,5100.0
2012-05-21 11:10:00,42.72,42.73,42.7,42.72,4200.0,32.4713,32.4789,32.4561,32.4713,4200.0
2012-05-21 11:20:00,42.73,42.73,42.66,42.68,42400.0,32.4789,32.4789,32.4257,32.4409,42400.0
2012-05-21 11:30:00,42.7,42.71,42.65,42.69,7800.0,32.4561,32.4637,32.4181,32.4485,7800.0
2012-05-21 11:40:00,42.67,42.69,42.63,42.66,65600.0,32.4333,32.4485,32.4029,32.4257,65600.0
2012-05-21 11:50:00,42.69,42.71,42.67,42.67,4100.0,32.4485,32.4637,32.4333,32.4333,4100.0
2012-05-21 12:00:00,42.68,42.74,42.66,42.71,5000.0,32.4409,32.4865,32.4257,32.4637,5000.0
2012-05-21 12:10:00,42.72,42.77,42.72,42.77,2400.0,32.4713,32.5093,32.4713,32.5093,2400.0
2012-05-21 12:20:00,42.78,42.84,42.78,42.83,2700.0,32.5169,32.5625,32.5169,32.5549,2700.0
2012-05-21 12:30:00,42.84,42.84,42.79,42.83,4600.0,32.5625,32.5625,32.5245,32.5549,4600.0
2012-05-21 12:40:00,42.83,42.84,42.8,42.8,4500.0,32.5549,32.5625,32.5321,32.5321,4500.0
2012-05-21 12:50:00,42.79,42.8,42.77,42.79,2400.0,32.5245,32.5321,32.5093,32.5245,2400.0
2012-05-21 13:00:00,42.79,42.82,42.78,42.8,4900.0,32.5245,32.5473,32.5169,32.5321,4900.0
2012-05-21 13:10:00,42.82,42.83,42.78,42.79,4900.0,32.5473,32.5549,32.5169,32.5245,4900.0
2012-05-21 13:20:00,42.79,42.8,42.78,42.79,10100.0,32.5245,32.5321,32.5169,32.5245,10100.0
2012-05-21 13:30:00,42.79,42.81,42.78,42.8,12800.0,32.5245,32.5397,32.5169,32.5321,12800.0
2012-05-21 13:40:00,42.81,42.84,42.8,42.84,21500.0,32.5397,32.5625,32.5321,32.5625,21500.0
2012-05-21 13:50:00,42.86,42.86,42.8,42.84,20100.0,32.5777,32.5777,32.5321,32.5625,20100.0
2012-05-21 14:00:00,42.82,42.83,42.74,42.8,45300.0,32.5473,32.5549,32.4865,32.5321,45300.0
2012-05-21 14:10:00,42.8,42.84,42.8,42.83,61000.0,32.5321,32.5625,32.5321,32.5549,61000.0
2012-05-21 14:20:00,42.84,42.86,42.8,42.8,14000.0,32.5625,32.5777,32.5321,32.5321,14000.0
2012-05-21 14:30:00,42.8,42.84,42.8,42.82,12300.0,32.5321,32.5625,32.5321,32.5473,12300.0
2012-05-21 14:40:00,42.82,42.86,42.82,42.86,4700.0,32.5473,32.5777,32.5473,32.5777,4700.0
2012-05-21 14:50:00,42.85,42.93,42.84,42.9,10200.0,32.5701,32.6309,32.5625,32.6081,10200.0
2012-05-21 15:00:00,42.92,42.93,42.9,42.92,14700.0,32.6233,32.6309,32.6081,32.6233,14700.0
2012-05-21 15:10:00,42.92,42.99,42.9,42.99,101200.0,32.6233,32.6765,32.6081,32.6765,101200.0
2012-05-21 15:20:00,43.0,43.06,43.0,43.02,30000.0,32.6841,32.7297,32.6841,32.6993,30000.0
2012-05-21 15:30:00,43.01,43.02,42.99,42.99,7600.0,32.6917,32.6993,32.6765,32.6765,7600.0
2012-05-21 15:40:00,43.0,43.02,42.98,42.99,73100.0,32.6841,32.6993,32.6689,32.6765,73100.0
2012-05-21 15:50:00,43.0,43.09,42.99,43.02,150900.0,32.6841,32.7525,32.6765,32.6993,150900.0
2012-05-22 09:30:00,43.21,43.21,43.0,43.0,27000.0,32.8437,32.8437,32.6841,32.6841,27000.0
2012-05-22 09:40:00,42.99,43.11,42.96,43.07,34700.0,32.6765,32.7677,32.6537,32.7373,34700.0
2012-05-22 09:50:00,43.09,43.16,43.06,43.06,21800.0,32.7525,32.8057,32.7297,32.7297,21800.0
2012-05-22 10:00:00,43.08,43.25,43.06,43.2,30900.0,32.7449,32.8741,32.7297,32.8361,30900.0
2012-05-22 10:10:00,43.26,43.31,43.23,43.29,6800.0,32.8817,32.9197,32.8589,32.9045,6800.0
2012-05-22 10:20:00,43.3,43.32,43.26,43.26,10800.0,32.9121,32.9273,32.8817,32.8817,10800.0
2012-05-22 10:30:00,43.27,43.33,43.26,43.3,12000.0,32.8893,32.9349,32.8817,32.9121,12000.0
2012-05-22 10:40:00,43.31,43.37,43.3,43.37,30900.0,32.9197,32.9653,32.9121,32.9653,30900.0
2012-05-22 10:50:00,43.35,43.36,43.28,43.35,17300.0,32.9501,32.9577,32.8969,32.9501,17300.0
2012-05-22 11:00:00,43.36,43.39,43.33,43.33,22000.0,32.9577,32.9805,32.9349,32.9349,22000.0
2012-05-22 11:10:00,43.34,43.35,43.32,43.32,33700.0,32.9425,32.9501,32.9273,32.9273,33700.0
2012-05-22 11:20:00,43.34,43.37,43.33,43.33,22000.0,32.9425,32.9653,32.9349,32.9349,22000.0
2012-05-22 11:30:00,43.34,43.35,43.3,43.3,31000.0,32.9425,32.9501,32.9121,32.9121,31000.0
2012-05-22 11:40:00,43.31,43.31,43.25,43.26,8000.0,32.9197,32.9197,32.8741,32.8817,8000.0
2012-05-22 11:50:00,43.27,43.28,43.22,43.22,4200.0,32.8893,32.8969,32.8513,32.8513,4200.0
2012-05-22 12:00:00,43.21,43.21,43.08,43.08,5900.0,32.8437,32.8437,32.7449,32.7449,5900.0
2012-05-22 12:10:00,43.12,43.16,43.11,43.13,8000.0,32.7753,32.8057,32.7677,32.7829,8000.0
2012-05-22 12:20:00,43.15,43.19,43.14,43.18,17300.0,32.7981,32.8285,32.7905,32.8209,17300.0
2012-05-22 12:30:00,43.2,43.2,43.16,43.18,4800.0,32.8361,32.8361,32.8057,32.8209,4800.0
2012-05-22 12:40:00,43.19,43.23,43.17,43.23,8400.0,32.8285,32.8589,32.8133,32.8589,8400.0
2012-05-22 12:50:00,43.21,43.23,43.18,43.21,1700.0,32.8437,32.8589,32.8209,32.8437,1700.0
2012-05-22 13:00:00,43.2,43.24,43.19,43.24,4600.0,32.8361,32.8665,32.8285,32.8665,4600.0
2012-05-22 13:10:00,43.24,43.24,43.14,43.15,2900.0,32.8665,32.8665,32.7905,32.7981,2900.0
2012-05-22 13:20:00,43.15,43.2,43.15,43.16,1400.0,32.7981,32.8361,32.7981,32.8057,1400.0
2012-05-22 13:30:00,43.13,43.19,43.12,43.15,2900.0,32.7829,32.8285,32.7753,32.7981,2900.0
2012-05-22 13:40:00,43.13,43.13,43.06,43.12,4400.0,32.7829,32.7829,32.7297,32.7753,4400.0
2012-05-22 13:50:00,43.13,43.15,43.1,43.15,1400.0,32.7829,32.7981,32.7601,32.7981,1400.0
2012-05-22 14:00:00,43.15,43.23,43.15,43.2,4300.0,32.7981,32.8589,32.7981,32.8361,4300.0
2012-05-22 14:10:00,43.2,43.21,43.14,43.15,1300.0,32.8361,32.8437,32.7905,32.7981,1300.0
2012-05-22 14:20:00,43.17,43.22,43.15,43.16,17800.0,32.8133,32.8513,32.7981,32.8057,17800.0
2012-05-22 14:30:00,43.17,43.19,43.08,43.09,15800.0,32.8133,32.8285,32.7449,32.7525,15800.0
2012-05-22 14:40:00,43.12,43.15,43.09,43.14,5000.0,32.7753,32.7981,32.7525,32.7905,5000.0
2012-05-22 14:50:00,43.14,43.16,43.1,43.13,3400.0,32.7905,32.8057,32.7601,32.7829,3400.0
2012-05-22 15:00:00,43.15,43.15,43.1,43.1,3600.0,32.7981,32.7981,32.7601,32.7601,3600.0
2012-05-22 15:10:00,43.1,43.11,43.04,43.05,4700.0,32.7601,32.7677,32.7145,32.7221,4700.0
2012-05-22 15:20:00,43.02,43.02,42.95,42.95,10800.0,32.6993,32.6993,32.6461,32.6461,10800.0
2012-05-22 15:30:00,42.91,42.92,42.84,42.85,12100.0,32.6157,32.6233,32.5625,32.5701,12100.0
2012-05-22 15:40:00,42.85,42.86,42.68,42.7,55000.0,32.5701,32.5777,32.4409,32.4561,55000.0
2012-05-22 15:50:00,42.7,42.93,42.7,42.93,63600.0,32.4561,32.6309,32.4561,32.6309,63600.0
2012-05-23 09:30:00,42.59,42.59,42.47,42.49,17800.0,32.3725,32.3725,32.2812,32.2964,17800.0
2012-05-23 09:40:00,42.48,42.5,42.4,42.41,16300.0,32.2888,32.304,32.228,32.2356,16300.0
2012-05-23 09:50:00,42.39,42.53,42.39,42.52,7300.0,32.2204,32.3268,32.2204,32.3192,7300.0
2012-05-23 10:00:00,42.52,42.58,42.43,42.45,27600.0,32.3192,32.3649,32.2508,32.266,27600.0
2012-05-23 10:10:00,42.45,42.46,42.33,42.35,96400.0,32.266,32.2736,32.1748,32.19,96400.0
2012-05-23 10:20:00,42.35,42.35,42.23,42.31,9300.0,32.19,32.19,32.0988,32.1596,9300.0
2012-05-23 10:30:00,42.28,42.28,42.16,42.16,14800.0,32.1368,32.1368,32.0456,32.0456,14800.0
2012-05-23 10:40:00,42.18,42.24,42.11,42.11,17900.0,32.0608,32.1064,32.0076,32.0076,17900.0
2012-05-23 10:50:00,42.15,42.24,42.14,42.2,13900.0,32.038,32.1064,32.0304,32.076,13900.0
2012-05-23 11:00:00,42.2,42.28,42.17,42.28,35700.0,32.076,32.1368,32.0532,32.1368,35700.0
2012-05-23 11:10:00,42.26,42.3,42.21,42.27,15800.0,32.1216,32.152,32.0836,32.1292,15800.0
2012-05-23 11:20:00,42.27,42.29,42.25,42.26,8300.0,32.1292,32.1444,32.114,32.1216,8300.0
2012-05-23 11:30:00,42.23,42.31,42.17,42.17,18200.0,32.0988,32.1596,32.0532,32.0532,18200.0
2012-05-23 11:40:00,42.25,42.27,42.18,42.18,12100.0,32.114,32.1292,32.0608,32.0608,12100.0
2012-05-23 11:50:00,42.19,42.19,42.14,42.14,13100.0,32.0684,32.0684,32.0304,32.0304,13100.0
2012-05-23 12:00:00,42.18,42.18,42.08,42.1,1200.0,32.0608,32.0608,31.9848,32.0,1200.0
2012-05-23 12:10:00,42.1,42.1,42.1,42.1,100.0,32.0,32.0,32.0,32.0,100.0
2012-05-23 12:20:00,42.1,42.1,42.1,42.1,0.0,32.0,32.0,32.0,32.0,0.0
2012-05-23 12:30:00,42.09,42.14,42.09,42.14,900.0,31.9924,32.0304,31.9924,32.0304,900.0
2012-05-23 12:40:00,42.17,42.19,42.16,42.19,10700.0,32.0532,32.0684,32.0456,32.0684,10700.0
2012-05-23 12:50:00,42.19,42.19,42.19,42.19,0.0,32.0684,32.0684,32.0684,32.0684,0.0
2012-05-23 13:00:00,42.18,42.19,42.16,42.17,2300.0,32.0608,32.0684,32.0456,32.0532,2300.0
2012-05-23 13:10:00,42.2,42.2,42.19,42.19,1000.0,32.076,32.076,32.0684,32.0684,1000.0
2012-05-23 13:20:00,42.25,42.28,42.25,42.28,1000.0,32.114,32.1368,32.114,32.1368,1000.0
2012-05-23 13:30:00,42.31,42.32,42.27,42.3,2900.0,32.1596,32.1672,32.1292,32.152,2900.0
2012-05-23 13:40:00,42.34,42.35,42.31,42.33,800.0,32.1824,32.19,32.1596,32.1748,800.0
2012-05-23 13:50:00,42.36,42.36,42.31,42.36,6100.0,32.1976,32.1976,32.1596,32.1976,6100.0
2012-05-23 14:00:00,42.32,42.32,42.3,42.31,700.0,32.1672,32.1672,32.152,32.1596,700.0
2012-05-23 14:10:00,42.3,42.3,42.21,42.22,5100.0,32.152,32.152,32.0836,32.0912,5100.0
2012-05-23 14:20:00,42.23,42.26,42.21,42.21,1700.0,32.0988,32.1216,32.0836,32.0836,1700.0
2012-05-23 14:30:00,42.18,42.3,42.18,42.29,800.0,32.0608,32.152,32.0608,32.1444,800.0
2012-05-23 14:40:00,42.27,42.41,42.27,42.35,3000.0,32.1292,32.2356,32.1292,32.19,3000.0
2012-05-23 14:50:00,42.4,42.44,42.4,42.44,2900.0,32.228,32.2584,32.228,32.2584,2900.0
2012-05-23 15:00:00,42.47,42.49,42.39,42.49,16800.0,32.2812,32.2964,32.2204,32.2964,16800.0
2012-05-23 15:10:00,42.5,42.52,42.45,42.48,8900.0,32.304,32.3192,32.266,32.2888,8900.0
2012-05-23 15:20:00,42.53,42.61,42.51,42.58,43800.0,32.3268,32.3877,32.3116,32.3649,43800.0
2012-05-23 15:30:00,42.6,42.73,42.59,42.73,19900.0,32.3801,32.4789,32.3725,32.4789,19900.0
2012-05-23 15:40:00,42.76,42.81,42.76,42.78,10200.0,32.5017,32.5397,32.5017,32.5169,10200.0
2012-05-23 15:50:00,42.77,42.8,42.67,42.76,107400.0,32.5093,32.5321,32.4333,32.5017,107400.0
2012-05-24 09:30:00,42.87,42.87,42.66,42.66,18900.0,32.5853,32.5853,32.4257,32.4257,18900.0
2012-05-24 09:40:00,42.66,42.75,42.63,42.63,12200.0,32.4257,32.4941,32.4029,32.4029,12200.0
2012-05-24 09:50:00,42.66,42.67,42.57,42.66,32800.0,32.4257,32.4333,32.3572,32.4257,32800.0
2012-05-24 10:00:00,42.66,42.73,42.59,42.71,17200.0,32.4257,32.4789,32.3725,32.4637,17200.0
2012-05-24 10:10:00,42.71,42.72,42.62,42.72,17200.0,32.4637,32.4713,32.3953,32.4713,17200.0
2012-05-24 10:20:00,42.71,42.74,42.64,42.74,33700.0,32.4637,32.4865,32.4105,32.4865,33700.0
2012-05-24 10:30:00,42.73,42.88,42.72,42.82,20400.0,32.4789,32.5929,32.4713,32.5473,20400.0
2012-05-24 10:40:00,42.83,42.87,42.76,42.76,16300.0,32.5549,32.5853,32.5017,32.5017,16300.0
2012-05-24 10:50:00,42.76,42.81,42.73,42.78,16400.0,32.5017,32.5397,32.4789,32.5169,16400.0
2012-05-24 11:00:00,42.75,42.79,42.73,42.75,7200.0,32.4941,32.5245,32.4789,32.4941,7200.0
2012-05-24 11:10:00,42.77,42.87,42.77,42.86,14700.0,32.5093,32.5853,32.5093,32.5777,14700.0
2012-05-24 11:20:00,42.82,42.85,42.78,42.81,9000.0,32.5473,32.5701,32.5169,32.5397,9000.0
2012-05-24 11:30:00,42.79,42.79,42.67,42.69,7900.0,32.5245,32.5245,32.4333,32.4485,7900.0
2012-05-24 11:40:00,42.7,42.7,42.63,42.65,9700.0,32.4561,32.4561,32.4029,32.4181,9700.0
2012-05-24 11:50:00,42.68,42.68,42.64,42.66,9200.0,32.4409,32.4409,32.4105,32.4257,9200.0
2012-05-24 12:00:00,42.66,42.66,42.52,42.54,23800.0,32.4257,32.4257,32.3192,32.3344,23800.0
2012-05-24 12:10:00,42.55,42.6,42.48,42.52,13500.0,32.342,32.3801,32.2888,32.3192,13500.0
2012-05-24 12:20:00,42.53,42.55,42.51,42.51,2300.0,32.3268,32.342,32.3116,32.3116,2300.0
2012-05-24 12:30:00,42.52,42.55,42.49,42.54,5500.0,32.3192,32.342,32.2964,32.3344,5500.0
2012-05-24 12:40:00,42.54,42.57,42.53,42.57,4100.0,32.3344,32.3572,32.3268,32.3572,4100.0
2012-05-24 12:50:00,42.56,42.56,42.46,42.52,16100.0,32.3496,32.3496,32.2736,32.3192,16100.0
2012-05-24 13:00:00,42.52,42.59,42.52,42.59,4700.0,32.3192,32.3725,32.3192,32.3725,4700.0
2012-05-24 13:10:00,42.57,42.62,42.56,42.56,68200.0,32.3572,32.3953,32.3496,32.3496,68200.0
2012-05-24 13:20:00,42.56,42.6,42.49,42.49,10700.0,32.3496,32.3801,32.2964,32.2964,10700.0
2012-05-24 13:30:00,42.47,42.5,42.45,42.49,12300.0,32.2812,32.304,32.266,32.2964,12300.0
2012-05-24 13:40:00,42.48,42.51,42.45,42.45,5800.0,32.2888,32.3116,32.266,32.266,5800.0
2012-05-24 13:50:00,42.44,42.49,42.39,42.39,19500.0,32.2584,32.2964,32.2204,32.2204,19500.0
2012-05-24 14:00:00,42.38,42.45,42.36,42.43,7100.0,32.2128,32.266,32.1976,32.2508,7100.0
2012-05-24 14:10:00,42.43,42.43,42.38,42.4,17700.0,32.2508,32.2508,32.2128,32.228,17700.0
2012-05-24 14:20:00,42.4,42.45,42.4,42.44,17200.0,32.228,32.266,32.228,32.2584,17200.0
2012-05-24 14:30:00,42.44,42.5,42.44,42.45,18300.0,32.2584,32.304,32.2584,32.266,18300.0
2012-05-24 14:40:00,42.42,42.43,42.39,42.43,20500.0,32.2432,32.2508,32.2204,32.2508,20500.0
2012-05-24 14:50:00,42.43,42.45,42.4,42.4,11800.0,32.2508,32.266,32.228,32.228,11800.0
2012-05-24 15:00:00,42.42,42.47,42.4,42.44,12400.0,32.2432,32.2812,32.228,32.2584,12400.0
2012-05-24 15:10:00,42.42,42.44,42.39,42.43,15600.0,32.2432,32.2584,32.2204,32.2508,15600.0
2012-05-24 15:20:00,42.43,42.63,42.42,42.59,31700.0,32.2508,32.4029,32.2432,32.3725,31700.0
2012-05-24 15:30:00,42.61,42.65,42.55,42.6,14500.0,32.3877,32.4181,32.342,32.3801,14500.0
2012-05-24 15:40:00,42.6,42.63,42.56,42.61,19300.0,32.3801,32.4029,32.3496,32.3877,19300.0
2012-05-24 15:50:00,42.6,42.68,42.6,42.66,42000.0,32.3801,32.4409,32.3801,32.4257,42000.0
2012-05-25 09:30:00,42.6,42.69,42.53,42.69,7700.0,32.3801,32.4485,32.3268,32.4485,7700.0
2012-05-25 09:40:00,42.66,42.66,42.57,42.65,9000.0,32.4257,32.4257,32.3572,32.4181,9000.0
2012-05-25 09:50:00,42.66,42.71,42.6,42.7,75700.0,32.4257,32.4637,32.3801,32.4561,75700.0
2012-05-25 10:00:00,42.66,42.67,42.57,42.57,28000.0,32.4257,32.4333,32.3572,32.3572,28000.0
2012-05-25 10:10:00,42.57,42.59,42.52,42.59,36900.0,32.3572,32.3725,32.3192,32.3725,36900.0
2012-05-25 10:20:00,42.58,42.6,42.55,42.58,27900.0,32.3649,32.3801,32.342,32.3649,27900.0
2012-05-25 10:30:00,42.6,42.69,42.59,42.65,11300.0,32.3801,32.4485,32.3725,32.4181,11300.0
2012-05-25 10:40:00,42.67,42.67,42.56,42.57,16800.0,32.4333,32.4333,32.3496,32.3572,16800.0
2012-05-25 10:50:00,42.56,42.59,42.55,42.55,28300.0,32.3496,32.3725,32.342,32.342,28300.0
2012-05-25 11:00:00,42.57,42.66,42.57,42.66,27400.0,32.3572,32.4257,32.3572,32.4257,27400.0
2012-05-25 11:10:00,42.65,42.68,42.63,42.64,11000.0,32.4181,32.4409,32.4029,32.4105,11000.0
2012-05-25 11:20:00,42.64,42.69,42.63,42.66,12300.0,32.4105,32.4485,32.4029,32.4257,12300.0
2012-05-25 11:30:00,42.64,42.64,42.58,42.6,17400.0,32.4105,32.4105,32.3649,32.3801,17400.0
2012-05-25 11:40:00,42.6,42.63,42.6,42.63,13800.0,32.3801,32.4029,32.3801,32.4029,13800.0
2012-05-25 11:50:00,42.63,42.66,42.63,42.63,10800.0,32.4029,32.4257,32.4029,32.4029,10800.0
2012-05-25 12:00:00,42.64,42.64,42.57,42.62,474600.0,32.4105,32.4105,32.3572,32.3953,474600.0
2012-05-25 12:10:00,42.61,42.61,42.59,42.59,400.0,32.3877,32.3877,32.3725,32.3725,400.0
2012-05-25 12:20:00,42.57,42.59,42.53,42.53,9000.0,32.3572,32.3725,32.3268,32.3268,9000.0
2012-05-25 12:30:00,42.54,42.58,42.54,42.58,2100.0,32.3344,32.3649,32.3344,32.3649,2100.0
2012-05-25 12:40:00,42.58,42.58,42.57,42.57,700.0,32.3649,32.3649,32.3572,32.3572,700.0
2012-05-25 12:50:00,42.55,42.6,42.55,42.57,600.0,32.342,32.3801,32.342,32.3572,600.0
2012-05-25 13:00:00,42.57,42.57,42.55,42.55,1800.0,32.3572,32.3572,32.342,32.342,1800.0
2012-05-25 13:10:00,42.55,42.59,42.55,42.59,1400.0,32.342,32.3725,32.342,32.3725,1400.0
2012-05-25 13:20:00,42.59,42.61,42.59,42.6,1500.0,32.3725,32.3877,32.3725,32.3801,1500.0
2012-05-25 13:30:00,42.63,42.63,42.6,42.6,200.0,32.4029,32.4029,32.3801,32.3801,200.0
2012-05-25 13:40:00,42.61,42.62,42.6,42.62,2900.0,32.3877,32.3953,32.3801,32.3953,2900.0
2012-05-25 13:50:00,42.58,42.61,42.58,42.61,500.0,32.3649,32.3877,32.3649,32.3877,500.0
2012-05-25 14:00:00,42.61,42.61,42.58,42.59,1900.0,32.3877,32.3877,32.3649,32.3725,1900.0
2012-05-25 14:10:00,42.59,42.59,42.56,42.56,800.0,32.3725,32.3725,32.3496,32.3496,800.0
2012-05-25 14:20:00,42.53,42.57,42.49,42.56,2500.0,32.3268,32.3572,32.2964,32.3496,2500.0
2012-05-25 14:30:00,42.53,42.55,42.52,42.55,900.0,32.3268,32.342,32.3192,32.342,900.0
2012-05-25 14:40:00,42.51,42.51,42.48,42.48,2700.0,32.3116,32.3116,32.2888,32.2888,2700.0
2012-05-25 14:50:00,42.49,42.53,42.49,42.49,10700.0,32.2964,32.3268,32.2964,32.2964,10700.0
2012-05-25 15:00:00,42.51,42.54,42.51,42.51,700.0,32.3116,32.3344,32.3116,32.3116,700.0
2012-05-25 15:10:00,42.52,42.53,42.48,42.49,1800.0,32.3192,32.3268,32.2888,32.2964,1800.0
2012-05-25 15:20:00,42.44,42.47,42.41,42.45,5900.0,32.2584,32.2812,32.2356,32.266,5900.0
2012-05-25 15:30:00,42.46,42.52,42.45,42.49,22900.0,32.2736,32.3192,32.266,32.2964,22900.0
2012-05-25 15:40:00,42.49,42.55,42.49,42.52,3300.0,32.2964,32.342,32.2964,32.3192,3300.0
2012-05-25 15:50:00,42.53,42.54,42.5,42.51,12800.0,32.3268,32.3344,32.304,32.3116,12800.0
2012-05-29 09:30:00,43.09,43.09,42.94,42.98,16500.0,32.7525,32.7525,32.6385,32.6689,16500.0
2012-05-29 09:40:00,42.97,43.07,42.94,43.07,1700.0,32.6613,32.7373,32.6385,32.7373,1700.0
2012-05-29 09:50:00,43.04,43.07,43.03,43.06,3100.0,32.7145,32.7373,32.7069,32.7297,3100.0
2012-05-29 10:00:00,43.05,43.09,42.96,43.06,29000.0,32.7221,32.7525,32.6537,32.7297,29000.0
2012-05-29 10:10:00,43.07,43.15,43.07,43.15,1300.0,32.7373,32.7981,32.7373,32.7981,1300.0
2012-05-29 10:20:00,43.18,43.18,43.14,43.16,5100.0,32.8209,32.8209,32.7905,32.8057,5100.0
2012-05-29 10:30:00,43.16,43.23,43.16,43.17,7000.0,32.8057,32.8589,32.8057,32.8133,7000.0
2012-05-29 10:40:00,43.18,43.21,43.17,43.21,5600.0,32.8209,32.8437,32.8133,32.8437,5600.0
2012-05-29 10:50:00,43.23,43.23,43.19,43.19,800.0,32.8589,32.8589,32.8285,32.8285,800.0
2012-05-29 11:00:00,43.17,43.17,43.15,43.15,600.0,32.8133,32.8133,32.7981,32.7981,600.0
2012-05-29 11:10:00,43.14,43.14,43.11,43.11,400.0,32.7905,32.7905,32.7677,32.7677,400.0
2012-05-29 11:20:00,43.12,43.12,43.07,43.08,1600.0,32.7753,32.7753,32.7373,32.7449,1600.0
2012-05-29 11:30:00,43.13,43.13,42.97,43.0,52300.0,32.7829,32.7829,32.6613,32.6841,52300.0
2012-05-29 11:40:00,42.97,42.99,42.86,42.89,29300.0,32.6613,32.6765,32.5777,32.6005,29300.0
2012-05-29 11:50:00,42.89,42.95,42.89,42.93,6700.0,32.6005,32.6461,32.6005,32.6309,6700.0
2012-05-29 12:00:00,42.86,42.89,42.82,42.83,1700.0,32.5777,32.6005,32.5473,32.5549,1700.0
2012-05-29 12:10:00,42.87,42.87,42.81,42.81,600.0,32.5853,32.5853,32.5397,32.5397,600.0
2012-05-29 12:20:00,42.83,42.83,42.83,42.83,100.0,32.5549,32.5549,32.5549,32.5549,100.0
2012-05-29 12:30:00,42.81,42.85,42.81,42.85,500.0,32.5397,32.5701,32.5397,32.5701,500.0
2012-05-29 12:40:00,42.85,42.9,42.85,42.9,3000.0,32.5701,32.6081,32.5701,32.6081,3000.0
2012-05-29 12:50:00,42.88,42.92,42.88,42.88,500.0,32.5929,32.6233,32.5929,32.5929,500.0
2012-05-29 13:00:00,42.87,42.87,42.87,42.87,100.0,32.5853,32.5853,32.5853,32.5853,100.0
2012-05-29 13:10:00,42.86,42.91,42.86,42.88,8300.0,32.5777,32.6157,32.5777,32.5929,8300.0
2012-05-29 13:20:00,42.88,42.9,42.84,42.84,2200.0,32.5929,32.6081,32.5625,32.5625,2200.0
2012-05-29 13:30:00,42.83,42.86,42.82,42.86,700.0,32.5549,32.5777,32.5473,32.5777,700.0
2012-05-29 13:40:00,42.88,42.92,42.88,42.92,1600.0,32.5929,32.6233,32.5929,32.6233,1600.0
2012-05-29 13:50:00,42.9,42.9,42.89,42.89,2300.0,32.6081,32.6081,32.6005,32.6005,2300.0
2012-05-29 14:00:00,42.91,42.91,42.88,42.89,4100.0,32.6157,32.6157,32.5929,32.6005,4100.0
2012-05-29 14:10:00,42.86,42.94,42.86,42.9,400.0,32.5777,32.6385,32.5777,32.6081,400.0
2012-05-29 14:20:00,42.91,42.91,42.89,42.91,1800.0,32.6157,32.6157,32.6005,32.6157,1800.0
2012-05-29 14:30:00,42.88,42.93,42.88,42.89,900.0,32.5929,32.6309,32.5929,32.6005,900.0
2012-05-29 14:40:00,42.9,42.91,42.88,42.89,17200.0,32.6081,32.6157,32.5929,32.6005,17200.0
2012-05-29 14:50:00,42.89,42.97,42.89,42.96,4300.0,32.6005,32.6613,32.6005,32.6537,4300.0
2012-05-29 15:00:00,42.96,42.96,42.94,42.96,10700.0,32.6537,32.6537,32.6385,32.6537,10700.0
2012-05-29 15:10:00,42.97,43.01,42.97,43.0,14700.0,32.6613,32.6917,32.6613,32.6841,14700.0
2012-05-29 15:20:00,42.98,42.99,42.97,42.99,4500.0,32.6689,32.6765,32.6613,32.6765,4500.0
2012-05-29 15:30:00,42.99,43.0,42.92,42.98,3000.0,32.6765,32.6841,32.6233,32.6689,3000.0
2012-05-29 15:40:00,42.96,43.09,42.96,43.09,9100.0,32.6537,32.7525,32.6537,32.7525,9100.0
2012-05-29 15:50:00,43.1,43.12,43.04,43.08,38500.0,32.7601,32.7753,32.7145,32.7449,38500.0
2012-05-30 09:30:00,42.58,42.6,42.48,42.49,69800.0,32.3649,32.3801,32.2888,32.2964,69800.0
2012-05-30 09:40:00,42.48,42.53,42.42,42.5,69100.0,32.2888,32.3268,32.2432,32.304,69100.0
2012-05-30 09:50:00,42.49,42.53,42.45,42.49,55200.0,32.2964,32.3268,32.266,32.2964,55200.0
2012-05-30 10:00:00,42.49,42.52,42.41,42.52,64200.0,32.2964,32.3192,32.2356,32.3192,64200.0
2012-05-30 10:10:00,42.52,42.53,42.43,42.45,68300.0,32.3192,32.3268,32.2508,32.266,68300.0
2012-05-30 10:20:00,42.42,42.52,42.42,42.5,9800.0,32.2432,32.3192,32.2432,32.304,9800.0
2012-05-30 10:30:00,42.46,42.46,42.45,42.46,2000.0,32.2736,32.2736,32.266,32.2736,2000.0
2012-05-30 10:40:00,42.43,42.43,42.39,42.41,8400.0,32.2508,32.2508,32.2204,32.2356,8400.0
2012-05-30 10:50:00,42.38,42.41,42.33,42.33,91700.0,32.2128,32.2356,32.1748,32.1748,91700.0
2012-05-30 11:00:00,42.32,42.39,42.32,42.39,1700.0,32.1672,32.2204,32.1672,32.2204,1700.0
2012-05-30 11:10:00,42.43,42.43,42.42,42.43,700.0,32.2508,32.2508,32.2432,32.2508,700.0
2012-05-30 11:20:00,42.37,42.39,42.37,42.39,1700.0,32.2052,32.2204,32.2052,32.2204,1700.0
2012-05-30 11:30:00,42.39,42.42,42.36,42.42,2000.0,32.2204,32.2432,32.1976,32.2432,2000.0
2012-05-30 11:40:00,42.39,42.41,42.39,42.41,5900.0,32.2204,32.2356,32.2204,32.2356,5900.0
2012-05-30 11:50:00,42.38,42.41,42.38,42.41,1100.0,32.2128,32.2356,32.2128,32.2356,1100.0
2012-05-30 12:00:00,42.39,42.4,42.3,42.32,3900.0,32.2204,32.228,32.152,32.1672,3900.0
2012-05-30 12:10:00,42.33,42.35,42.33,42.35,1100.0,32.1748,32.19,32.1748,32.19,1100.0
2012-05-30 12:20:00,42.32,42.32,42.28,42.29,1300.0,32.1672,32.1672,32.1368,32.1444,1300.0
2012-05-30 12:30:00,42.31,42.31,42.3,42.3,3600.0,32.1596,32.1596,32.152,32.152,3600.0
2012-05-30 12:40:00,42.36,42.36,42.36,42.36,3700.0,32.1976,32.1976,32.1976,32.1976,3700.0
2012-05-30 12:50:00,42.37,42.37,42.31,42.32,320100.0,32.2052,32.2052,32.1596,32.1672,320100.0
2012-05-30 13:00:00,42.33,42.36,42.32,42.32,129800.0,32.1748,32.1976,32.1672,32.1672,129800.0
2012-05-30 13:10:00,42.32,42.32,42.31,42.32,1900.0,32.1672,32.1672,32.1596,32.1672,1900.0
2012-05-30 13:20:00,42.34,42.34,42.33,42.33,400.0,32.1824,32.1824,32.1748,32.1748,400.0
2012-05-30 13:30:00,42.36,42.43,42.34,42.38,10100.0,32.1976,32.2508,32.1824,32.2128,10100.0
2012-05-30 13:40:00,42.42,42.45,42.41,42.44,1400.0,32.2432,32.266,32.2356,32.2584,1400.0
2012-05-30 13:50:00,42.44,42.44,42.39,42.39,27900.0,32.2584,32.2584,32.2204,32.2204,27900.0
2012-05-30 14:00:00,42.42,42.45,42.41,42.41,2600.0,32.2432,32.266,32.2356,32.2356,2600.0
2012-05-30 14:10:00,42.39,42.44,42.39,42.42,7800.0,32.2204,32.2584,32.2204,32.2432,7800.0
2012-05-30 14:20:00,42.41,42.41,42.36,42.38,1700.0,32.2356,32.2356,32.1976,32.2128,1700.0
2012-05-30 14:30:00,42.38,42.38,42.38,42.38,300.0,32.2128,32.2128,32.2128,32.2128,300.0
2012-05-30 14:40:00,42.36,42.42,42.35,42.37,900.0,32.1976,32.2432,32.19,32.2052,900.0
2012-05-30 14:50:00,42.34,42.38,42.34,42.35,9200.0,32.1824,32.2128,32.1824,32.19,9200.0
2012-05-30 15:00:00,42.35,42.36,42.31,42.31,2900.0,32.19,32.1976,32.1596,32.1596,2900.0
2012-05-30 15:10:00,42.29,42.29,42.22,42.29,2700.0,32.1444,32.1444,32.0912,32.1444,2700.0
2012-05-30 15:20:00,42.27,42.39,42.26,42.38,22700.0,32.1292,32.2204,32.1216,32.2128,22700.0
2012-05-30 15:30:00,42.37,42.37,42.34,42.35,7100.0,32.2052,32.2052,32.1824,32.19,7100.0
2012-05-30 15:40:00,42.38,42.38,42.31,42.33,6600.0,32.2128,32.2128,32.1596,32.1748,6600.0
2012-05-30 15:50:00,42.36,42.37,42.28,42.31,8000.0,32.1976,32.2052,32.1368,32.1596,8000.0
2012-05-31 09:30:00,42.41,42.42,42.36,42.37,12700.0,32.2356,32.2432,32.1976,32.2052,12700.0
2012-05-31 09:40:00,42.34,42.34,42.16,42.16,9400.0,32.1824,32.1824,32.0456,32.0456,9400.0
2012-05-31 09:50:00,42.14,42.17,42.08,42.12,5300.0,32.0304,32.0532,31.9848,32.0152,5300.0
2012-05-31 10:00:00,42.12,42.16,42.05,42.06,5200.0,32.0152,32.0456,31.962,31.9696,5200.0
2012-05-31 10:10:00,42.02,42.12,42.0,42.1,12200.0,31.9392,32.0152,31.924,32.0,12200.0
2012-05-31 10:20:00,42.11,42.11,42.04,42.07,71700.0,32.0076,32.0076,31.9544,31.9772,71700.0
2012-05-31 10:30:00,42.07,42.11,42.03,42.08,89800.0,31.9772,32.0076,31.9468,31.9848,89800.0
2012-05-31 10:40:00,42.06,42.06,41.94,41.95,2700.0,31.9696,31.9696,31.8784,31.886,2700.0
2012-05-31 10:50:00,41.92,41.99,41.91,41.99,8400.0,31.8632,31.9164,31.8556,31.9164,8400.0
2012-05-31 11:00:00,41.97,41.97,41.88,41.95,14500.0,31.9012,31.9012,31.8328,31.886,14500.0
2012-05-31 11:10:00,41.92,41.94,41.89,41.91,5400.0,31.8632,31.8784,31.8404,31.8556,5400.0
2012-05-31 11:20:00,41.95,41.99,41.95,41.99,2000.0,31.886,31.9164,31.886,31.9164,2000.0
2012-05-31 11:30:00,41.99,42.14,41.99,42.14,16000.0,31.9164,32.0304,31.9164,32.0304,16000.0
2012-05-31 11:40:00,42.11,42.13,42.07,42.08,14600.0,32.0076,32.0228,31.9772,31.9848,14600.0
2012-05-31 11:50:00,42.07,42.09,42.06,42.08,6600.0,31.9772,31.9924,31.9696,31.9848,6600.0
2012-05-31 12:00:00,42.07,42.13,42.05,42.13,5300.0,31.9772,32.0228,31.962,32.0228,5300.0
2012-05-31 12:10:00,42.15,42.19,42.15,42.18,4300.0,32.038,32.0684,32.038,32.0608,4300.0
2012-05-31 12:20:00,42.2,42.37,42.2,42.33,35700.0,32.076,32.2052,32.076,32.1748,35700.0
2012-05-31 12:30:00,42.33,42.34,42.24,42.24,3500.0,32.1748,32.1824,32.1064,32.1064,3500.0
2012-05-31 12:40:00,42.25,42.26,42.22,42.25,11300.0,32.114,32.1216,32.0912,32.114,11300.0
2012-05-31 12:50:00,42.27,42.32,42.25,42.25,12300.0,32.1292,32.1672,32.114,32.114,12300.0
2012-05-31 13:00:00,42.26,42.41,42.26,42.4,8400.0,32.1216,32.2356,32.1216,32.228,8400.0
2012-05-31 13:10:00,42.36,42.41,42.34,42.37,2000.0,32.1976,32.2356,32.1824,32.2052,2000.0
2012-05-31 13:20:00,42.38,42.38,42.3,42.31,1700.0,32.2128,32.2128,32.152,32.1596,1700.0
2012-05-31 13:30:00,42.3,42.33,42.23,42.26,3800.0,32.152,32.1748,32.0988,32.1216,3800.0
2012-05-31 13:40:00,42.23,42.28,42.23,42.24,4300.0,32.0988,32.1368,32.0988,32.1064,4300.0
2012-05-31 13:50:00,42.23,42.23,42.2,42.22,8000.0,32.0988,32.0988,32.076,32.0912,8000.0
2012-05-31 14:00:00,42.21,42.3,42.21,42.29,1700.0,32.0836,32.152,32.0836,32.1444,1700.0
2012-05-31 14:10:00,42.31,42.34,42.28,42.28,19800.0,32.1596,32.1824,32.1368,32.1368,19800.0
2012-05-31 14:20:00,42.23,42.34,42.23,42.29,4000.0,32.0988,32.1824,32.0988,32.1444,4000.0
2012-05-31 14:30:00,42.26,42.35,42.26,42.32,1700.0,32.1216,32.19,32.1216,32.1672,1700.0
2012-05-31 14:40:00,42.33,42.35,42.3,42.3,2600.0,32.1748,32.19,32.152,32.152,2600.0
2012-05-31 14:50:00,42.3,42.33,42.26,42.33,2300.0,32.152,32.1748,32.1216,32.1748,2300.0
2012-05-31 15:00:00,42.32,42.32,42.28,42.31,3700.0,32.1672,32.1672,32.1368,32.1596,3700.0
2012-05-31 15:10:00,42.32,42.37,42.32,42.36,4100.0,32.1672,32.2052,32.1672,32.1976,4100.0
2012-05-31 15:20:00,42.35,42.48,42.35,42.48,37000.0,32.19,32.2888,32.19,32.2888,37000.0
2012-05-31 15:30:00,42.48,42.54,42.43,42.54,8900.0,32.2888,32.3344,32.2508,32.3344,8900.0
2012-05-31 15:40:00,42.5,42.5,42.38,42.38,7400.0,32.304,32.304,32.2128,32.2128,7400.0
2012-05-31 15:50:00,42.38,42.39,42.27,42.31,158500.0,32.2128,32.2204,32.1292,32.1596,158500.0
2012-06-01 09:30:00,41.63,41.74,41.6,41.68,50000.0,31.6428,31.7264,31.62,31.6808,50000.0
2012-06-01 09:40:00,41.65,41.66,41.56,41.58,166600.0,31.658,31.6656,31.5896,31.6048,166600.0
2012-06-01 09:50:00,41.59,41.63,41.5,41.53,45700.0,31.6124,31.6428,31.5439,31.5668,45700.0
2012-06-01 10:00:00,41.54,41.7,41.54,41.68,29100.0,31.5744,31.696,31.5744,31.6808,29100.0
2012-06-01 10:10:00,41.69,41.7,41.54,41.57,23000.0,31.6884,31.696,31.5744,31.5972,23000.0
2012-06-01 10:20:00,41.55,41.55,41.48,41.48,9300.0,31.582,31.582,31.5287,31.5287,9300.0
2012-06-01 10:30:00,41.45,41.49,41.43,41.43,7700.0,31.5059,31.5363,31.4907,31.4907,7700.0
2012-06-01 10:40:00,41.46,41.51,41.42,41.48,10400.0,31.5135,31.5515,31.4831,31.5287,10400.0
2012-06-01 10:50:00,41.5,41.5,41.41,41.44,134400.0,31.5439,31.5439,31.4755,31.4983,134400.0
2012-06-01 11:00:00,41.4,41.41,41.36,41.36,14000.0,31.4679,31.4755,31.4375,31.4375,14000.0
2012-06-01 11:10:00,41.36,41.49,41.36,41.46,9700.0,31.4375,31.5363,31.4375,31.5135,9700.0
2012-06-01 11:20:00,41.44,41.52,41.44,41.49,38000.0,31.4983,31.5591,31.4983,31.5363,38000.0
2012-06-01 11:30:00,41.49,41.53,41.47,41.51,12000.0,31.5363,31.5668,31.5211,31.5515,12000.0
2012-06-01 11:40:00,41.49,41.51,41.48,41.48,8000.0,31.5363,31.5515,31.5287,31.5287,8000.0
2012-06-01 11:50:00,41.5,41.56,41.49,41.53,1600.0,31.5439,31.5896,31.5363,31.5668,1600.0
2012-06-01 12:00:00,41.55,41.57,41.53,41.56,3700.0,31.582,31.5972,31.5668,31.5896,3700.0
2012-06-01 12:10:00,41.59,41.61,41.59,41.6,2400.0,31.6124,31.6276,31.6124,31.62,2400.0
2012-06-01 12:20:00,41.57,41.57,41.48,41.48,3500.0,31.5972,31.5972,31.5287,31.5287,3500.0
2012-06-01 12:30:00,41.48,41.49,41.45,41.45,10300.0,31.5287,31.5363,31.5059,31.5059,10300.0
2012-06-01 12:40:00,41.45,41.5,41.44,41.5,3200.0,31.5059,31.5439,31.4983,31.5439,3200.0
2012-06-01 12:50:00,41.49,41.5,41.46,41.47,5000.0,31.5363,31.5439,31.5135,31.5211,5000.0
2012-06-01 13:00:00,41.45,41.48,41.43,41.46,2100.0,31.5059,31.5287,31.4907,31.5135,2100.0
2012-06-01 13:10:00,41.46,41.51,41.46,41.49,3800.0,31.5135,31.5515,31.5135,31.5363,3800.0
2012-06-01 13:20:00,41.48,41.49,41.42,41.42,2100.0,31.5287,31.5363,31.4831,31.4831,2100.0
2012-06-01 13:30:00,41.42,41.43,41.36,41.36,8300.0,31.4831,31.4907,31.4375,31.4375,8300.0
2012-06-01 13:40:00,41.36,41.43,41.36,41.43,3100.0,31.4375,31.4907,31.4375,31.4907,3100.0
2012-06-01 13:50:00,41.4,41.4,41.37,41.38,4700.0,31.4679,31.4679,31.4451,31.4527,4700.0
2012-06-01 14:00:00,41.34,41.34,41.3,41.34,14000.0,31.4223,31.4223,31.3919,31.4223,14000.0
2012-06-01 14:10:00,41.33,41.33,41.3,41.3,900.0,31.4147,31.4147,31.3919,31.3919,900.0
2012-06-01 14:20:00,41.36,41.44,41.36,41.37,4900.0,31.4375,31.4983,31.4375,31.4451,4900.0
2012-06-01 14:30:00,41.38,41.48,41.38,41.48,4700.0,31.4527,31.5287,31.4527,31.5287,4700.0
2012-06-01 14:40:00,41.46,41.46,41.41,41.43,5100.0,31.5135,31.5135,31.4755,31.4907,5100.0
2012-06-01 14:50:00,41.42,41.44,41.35,41.37,7300.0,31.4831,31.4983,31.4299,31.4451,7300.0
2012-06-01 15:00:00,41.34,41.35,41.32,41.35,1700.0,31.4223,31.4299,31.4071,31.4299,1700.0
2012-06-01 15:10:00,41.4,41.4,41.31,41.32,2600.0,31.4679,31.4679,31.3995,31.4071,2600.0
2012-06-01 15:20:00,41.31,41.37,41.31,41.32,10400.0,31.3995,31.4451,31.3995,31.4071,10400.0
2012-06-01 15:30:00,41.34,41.38,41.28,41.28,5600.0,31.4223,31.4527,31.3767,31.3767,5600.0
2012-06-01 15:40:00,41.29,41.34,41.26,41.3,17300.0,31.3843,31.4223,31.3615,31.3919,17300.0
2012-06-01 15:50:00,41.3,41.33,41.28,41.28,68200.0,31.3919,31.4147,31.3767,31.3767,68200.0
2012-06-04 09:30:00,41.45,41.58,41.42,41.54,33700.0,31.5059,31.6048,31.4831,31.5744,33700.0
2012-06-04 09:40:00,41.52,41.53,41.35,41.4,19500.0,31.5591,31.5668,31.4299,31.4679,19500.0
2012-06-04 09:50:00,41.38,41.39,41.32,41.35,44000.0,31.4527,31.4603,31.4071,31.4299,44000.0
2012-06-04 10:00:00,41.35,41.35,41.22,41.24,71300.0,31.4299,31.4299,31.3311,31.3463,71300.0
2012-06-04 10:10:00,41.25,41.39,41.25,41.39,24200.0,31.3539,31.4603,31.3539,31.4603,24200.0
2012-06-04 10:20:00,41.4,41.4,41.34,41.35,261000.0,31.4679,31.4679,31.4223,31.4299,261000.0
2012-06-04 10:30:00,41.36,41.36,41.28,41.28,18400.0,31.4375,31.4375,31.3767,31.3767,18400.0
2012-06-04 10:40:00,41.29,41.37,41.26,41.31,39400.0,31.3843,31.4451,31.3615,31.3995,39400.0
2012-06-04 10:50:00,41.31,41.39,41.31,41.34,22800.0,31.3995,31.4603,31.3995,31.4223,22800.0
2012-06-04 11:00:00,41.34,41.35,41.28,41.31,17700.0,31.4223,31.4299,31.3767,31.3995,17700.0
2012-06-04 11:10:00,41.28,41.32,41.26,41.27,17400.0,31.3767,31.4071,31.3615,31.3691,17400.0
2012-06-04 11:20:00,41.25,41.3,41.24,41.25,20000.0,31.3539,31.3919,31.3463,31.3539,20000.0
2012-06-04 11:30:00,41.25,41.29,41.24,41.27,44000.0,31.3539,31.3843,31.3463,31.3691,44000.0
2012-06-04 11:40:00,41.27,41.28,41.24,41.28,34100.0,31.3691,31.3767,31.3463,31.3767,34100.0
2012-06-04 11:50:00,41.26,41.26,41.22,41.23,8500.0,31.3615,31.3615,31.3311,31.3387,8500.0
2012-06-04 12:00:00,41.22,41.25,41.21,41.21,10500.0,31.3311,31.3539,31.3235,31.3235,10500.0
2012-06-04 12:10:00,41.2,41.2,41.1,41.13,19900.0,31.3159,31.3159,31.2399,31.2627,19900.0
2012-06-04 12:20:00,41.13,41.15,41.09,41.09,7600.0,31.2627,31.2779,31.2323,31.2323,7600.0
2012-06-04 12:30:00,41.09,41.14,41.08,41.13,15600.0,31.2323,31.2703,31.2247,31.2627,15600.0
2012-06-04 12:40:00,41.13,41.15,41.11,41.12,17300.0,31.2627,31.2779,31.2475,31.2551,17300.0
2012-06-04 12:50:00,41.13,41.13,41.09,41.11,12100.0,31.2627,31.2627,31.2323,31.2475,12100.0
2012-06-04 13:00:00,41.13,41.17,41.11,41.12,11400.0,31.2627,31.2931,31.2475,31.2551,11400.0
2012-06-04 13:10:00,41.12,41.16,41.11,41.11,8600.0,31.2551,31.2855,31.2475,31.2475,8600.0
2012-06-04 13:20:00,41.08,41.1,41.06,41.09,14800.0,31.2247,31.2399,31.2095,31.2323,14800.0
2012-06-04 13:30:00,41.08,41.21,41.08,41.21,15700.0,31.2247,31.3235,31.2247,31.3235,15700.0
2012-06-04 13:40:00,41.21,41.21,41.16,41.16,6300.0,31.3235,31.3235,31.2855,31.2855,6300.0
2012-06-04 13:50:00,41.17,41.19,41.12,41.18,15100.0,31.2931,31.3083,31.2551,31.3007,15100.0
2012-06-04 14:00:00,41.18,41.24,41.16,41.21,57100.0,31.3007,31.3463,31.2855,31.3235,57100.0
2012-06-04 14:10:00,41.21,41.29,41.19,41.29,10700.0,31.3235,31.3843,31.3083,31.3843,10700.0
2012-06-04 14:20:00,41.28,41.35,41.28,41.35,8800.0,31.3767,31.4299,31.3767,31.4299,8800.0
2012-06-04 14:30:00,41.35,41.49,41.32,41.45,39100.0,31.4299,31.5363,31.4071,31.5059,39100.0
2012-06-04 14:40:00,41.44,41.48,41.43,41.48,57600.0,31.4983,31.5287,31.4907,31.5287,57600.0
2012-06-04 14:50:00,41.41,41.45,41.38,41.38,5000.0,31.4755,31.5059,31.4527,31.4527,5000.0
2012-06-04 15:00:00,41.38,41.41,41.35,41.35,44600.0,31.4527,31.4755,31.4299,31.4299,44600.0
2012-06-04 15:10:00,41.34,41.34,41.27,41.33,10700.0,31.4223,31.4223,31.3691,31.4147,10700.0
2012-06-04 15:20:00,41.32,41.35,41.26,41.35,11700.0,31.4071,31.4299,31.3615,31.4299,11700.0
2012-06-04 15:30:00,41.34,41.34,41.26,41.3,25800.0,31.4223,31.4223,31.3615,31.3919,25800.0
2012-06-04 15:40:00,41.32,41.38,41.3,41.38,22600.0,31.4071,31.4527,31.3919,31.4527,22600.0
2012-06-04 15:50:00,41.38,41.44,41.38,41.41,51900.0,31.4527,31.4983,31.4527,31.4755,51900.0
2012-06-05 09:30:00,41.41,41.51,41.37,41.45,22200.0,31.4755,31.5515,31.4451,31.5059,22200.0
2012-06-05 09:40:00,41.46,41.53,41.44,41.53,3100.0,31.5135,31.5668,31.4983,31.5668,3100.0
2012-06-05 09:50:00,41.5,41.52,41.47,41.52,9200.0,31.5439,31.5591,31.5211,31.5591,9200.0
2012-06-05 10:00:00,41.59,41.67,41.59,41.63,27200.0,31.6124,31.6732,31.6124,31.6428,27200.0
2012-06-05 10:10:00,41.64,41.66,41.59,41.59,5800.0,31.6504,31.6656,31.6124,31.6124,5800.0
2012-06-05 10:20:00,41.59,41.7,41.59,41.64,40700.0,31.6124,31.696,31.6124,31.6504,40700.0
2012-06-05 10:30:00,41.66,41.66,41.61,41.63,4200.0,31.6656,31.6656,31.6276,31.6428,4200.0
2012-06-05 10:40:00,41.6,41.62,41.54,41.56,11500.0,31.62,31.6352,31.5744,31.5896,11500.0
2012-06-05 10:50:00,41.56,41.58,41.49,41.52,9600.0,31.5896,31.6048,31.5363,31.5591,9600.0
2012-06-05 11:00:00,41.51,41.53,41.51,41.52,2800.0,31.5515,31.5668,31.5515,31.5591,2800.0
2012-06-05 11:10:00,41.54,41.6,41.54,41.59,8100.0,31.5744,31.62,31.5744,31.6124,8100.0
2012-06-05 11:20:00,41.59,41.59,41.54,41.54,100000.0,31.6124,31.6124,31.5744,31.5744,100000.0
2012-06-05 11:30:00,41.55,41.56,41.45,41.47,26100.0,31.582,31.5896,31.5059,31.5211,26100.0
2012-06-05 11:40:00,41.44,41.46,41.43,41.46,4100.0,31.4983,31.5135,31.4907,31.5135,4100.0
2012-06-05 11:50:00,41.45,41.45,41.41,41.41,4400.0,31.5059,31.5059,31.4755,31.4755,4400.0
2012-06-05 12:00:00,41.41,41.49,41.41,41.48,8900.0,31.4755,31.5363,31.4755,31.5287,8900.0
2012-06-05 12:10:00,41.47,41.48,41.41,41.44,12000.0,31.5211,31.5287,31.4755,31.4983,12000.0
2012-06-05 12:20:00,41.43,41.54,41.43,41.47,213900.0,31.4907,31.5744,31.4907,31.5211,213900.0
2012-06-05 12:30:00,41.52,41.59,41.52,41.59,8600.0,31.5591,31.6124,31.5591,31.6124,8600.0
2012-06-05 12:40:00,41.56,41.56,41.5,41.5,3800.0,31.5896,31.5896,31.5439,31.5439,3800.0
2012-06-05 12:50:00,41.5,41.54,41.5,41.54,5300.0,31.5439,31.5744,31.5439,31.5744,5300.0
2012-06-05 13:00:00,41.5,41.52,41.5,41.52,2200.0,31.5439,31.5591,31.5439,31.5591,2200.0
2012-06-05 13:10:00,41.53,41.53,41.5,41.51,25100.0,31.5668,31.5668,31.5439,31.5515,25100.0
2012-06-05 13:20:00,41.51,41.56,41.51,41.56,2800.0,31.5515,31.5896,31.5515,31.5896,2800.0
2012-06-05 13:30:00,41.56,41.56,41.54,41.55,1400.0,31.5896,31.5896,31.5744,31.582,1400.0
2012-06-05 13:40:00,41.55,41.61,41.55,41.61,2000.0,31.582,31.6276,31.582,31.6276,2000.0
2012-06-05 13:50:00,41.61,41.62,41.6,41.61,1300.0,31.6276,31.6352,31.62,31.6276,1300.0
2012-06-05 14:00:00,41.6,41.64,41.58,41.64,16300.0,31.62,31.6504,31.6048,31.6504,16300.0
2012-06-05 14:10:00,41.62,41.66,41.62,41.65,8000.0,31.6352,31.6656,31.6352,31.658,8000.0
2012-06-05 14:20:00,41.64,41.65,41.63,41.65,4200.0,31.6504,31.658,31.6428,31.658,4200.0
2012-06-05 14:30:00,41.64,41.66,41.62,41.62,11200.0,31.6504,31.6656,31.6352,31.6352,11200.0
2012-06-05 14:40:00,41.62,41.63,41.59,41.61,9000.0,31.6352,31.6428,31.6124,31.6276,9000.0
2012-06-05 14:50:00,41.62,41.66,41.62,41.63,10600.0,31.6352,31.6656,31.6352,31.6428,10600.0
2012-06-05 15:00:00,41.66,41.67,41.65,41.66,1100.0,31.6656,31.6732,31.658,31.6656,1100.0
2012-06-05 15:10:00,41.62,41.64,41.59,41.62,16700.0,31.6352,31.6504,31.6124,31.6352,16700.0
2012-06-05 15:20:00,41.64,41.66,41.62,41.64,4200.0,31.6504,31.6656,31.6352,31.6504,4200.0
2012-06-05 15:30:00,41.63,41.7,41.63,41.69,2100.0,31.6428,31.696,31.6428,31.6884,2100.0
2012-06-05 15:40:00,41.7,41.71,41.64,41.69,9000.0,31.696,31.7036,31.6504,31.6884,9000.0
2012-06-05 15:50:00,41.7,41.72,41.67,41.69,6800.0,31.696,31.7112,31.6732,31.6884,6800.0
2012-06-06 09:30:00,42.19,42.19,42.05,42.08,34400.0,32.0684,32.0684,31.962,31.9848,34400.0
2012-06-06 09:40:00,42.07,42.27,42.07,42.25,54600.0,31.9772,32.1292,31.9772,32.114,54600.0
2012-06-06 09:50:00,42.22,42.33,42.2,42.29,32400.0,32.0912,32.1748,32.076,32.1444,32400.0
2012-06-06 10:00:00,42.29,42.34,42.28,42.31,61300.0,32.1444,32.1824,32.1368,32.1596,61300.0
2012-06-06 10:10:00,42.32,42.33,42.28,42.28,60300.0,32.1672,32.1748,32.1368,32.1368,60300.0
2012-06-06 10:20:00,42.28,42.28,42.22,42.26,203700.0,32.1368,32.1368,32.0912,32.1216,203700.0
2012-06-06 10:30:00,42.24,42.32,42.24,42.3,41900.0,32.1064,32.1672,32.1064,32.152,41900.0
2012-06-06 10:40:00,42.32,42.37,42.32,42.37,2000.0,32.1672,32.2052,32.1672,32.2052,2000.0
2012-06-06 10:50:00,42.39,42.4,42.36,42.4,15800.0,32.2204,32.228,32.1976,32.228,15800.0
2012-06-06 11:00:00,42.4,42.41,42.37,42.41,18900.0,32.228,32.2356,32.2052,32.2356,18900.0
2012-06-06 11:10:00,42.43,42.49,42.43,42.48,11900.0,32.2508,32.2964,32.2508,32.2888,11900.0
2012-06-06 11:20:00,42.48,42.57,42.48,42.57,14100.0,32.2888,32.3572,32.2888,32.3572,14100.0
2012-06-06 11:30:00,42.56,42.57,42.51,42.52,6800.0,32.3496,32.3572,32.3116,32.3192,6800.0
2012-06-06 11:40:00,42.52,42.56,42.52,42.56,22400.0,32.3192,32.3496,32.3192,32.3496,22400.0
2012-06-06 11:50:00,42.58,42.58,42.52,42.54,8500.0,32.3649,32.3649,32.3192,32.3344,8500.0
2012-06-06 12:00:00,42.56,42.6,42.56,42.59,10900.0,32.3496,32.3801,32.3496,32.3725,10900.0
2012-06-06 12:10:00,42.61,42.62,42.61,42.62,4600.0,32.3877,32.3953,32.3877,32.3953,4600.0
2012-06-06 12:20:00,42.63,42.64,42.62,42.63,11900.0,32.4029,32.4105,32.3953,32.4029,11900.0
2012-06-06 12:30:00,42.63,42.66,42.63,42.66,3100.0,32.4029,32.4257,32.4029,32.4257,3100.0
2012-06-06 12:40:00,42.66,42.69,42.66,42.69,105400.0,32.4257,32.4485,32.4257,32.4485,105400.0
2012-06-06 12:50:00,42.67,42.67,42.67,42.67,200.0,32.4333,32.4333,32.4333,32.4333,200.0
2012-06-06 13:00:00,42.65,42.65,42.62,42.63,3100.0,32.4181,32.4181,32.3953,32.4029,3100.0
2012-06-06 13:10:00,42.63,42.63,42.6,42.6,11000.0,32.4029,32.4029,32.3801,32.3801,11000.0
2012-06-06 13:20:00,42.6,42.6,42.57,42.59,11400.0,32.3801,32.3801,32.3572,32.3725,11400.0
2012-06-06 13:30:00,42.59,42.61,42.59,42.61,600.0,32.3725,32.3877,32.3725,32.3877,600.0
2012-06-06 13:40:00,42.6,42.6,42.58,42.58,12800.0,32.3801,32.3801,32.3649,32.3649,12800.0
2012-06-06 13:50:00,42.57,42.57,42.55,42.55,3200.0,32.3572,32.3572,32.342,32.342,3200.0
2012-06-06 14:00:00,42.56,42.57,42.55,42.55,13000.0,32.3496,32.3572,32.342,32.342,13000.0
2012-06-06 14:10:00,42.53,42.53,42.5,42.5,9900.0,32.3268,32.3268,32.304,32.304,9900.0
2012-06-06 14:20:00,42.55,42.56,42.54,42.56,4600.0,32.342,32.3496,32.3344,32.3496,4600.0
2012-06-06 14:30:00,42.55,42.59,42.55,42.59,5200.0,32.342,32.3725,32.342,32.3725,5200.0
2012-06-06 14:40:00,42.59,42.6,42.59,42.6,3400.0,32.3725,32.3801,32.3725,32.3801,3400.0
2012-06-06 14:50:00,42.57,42.6,42.57,42.58,14900.0,32.3572,32.3801,32.3572,32.3649,14900.0
2012-06-06 15:00:00,42.58,42.61,42.58,42.6,14800.0,32.3649,32.3877,32.3649,32.3801,14800.0
2012-06-06 15:10:00,42.62,42.63,42.56,42.57,18500.0,32.3953,32.4029,32.3496,32.3572,18500.0
2012-06-06 15:20:00,42.57,42.63,42.56,42.61,26300.0,32.3572,32.4029,32.3496,32.3877,26300.0
2012-06-06 15:30:00,42.61,42.65,42.6,42.61,30900.0,32.3877,32.4181,32.3801,32.3877,30900.0
2012-06-06 15:40:00,42.61,42.75,42.61,42.72,33500.0,32.3877,32.4941,32.3877,32.4713,33500.0
2012-06-06 15:50:00,42.73,42.8,42.7,42.8,61300.0,32.4789,32.5321,32.4561,32.5321,61300.0
2012-06-07 09:30:00,43.33,43.37,43.3,43.37,94400.0,32.9349,32.9653,32.9121,32.9653,94400.0
2012-06-07 09:40:00,43.36,43.36,43.28,43.32,55600.0,32.9577,32.9577,32.8969,32.9273,55600.0
2012-06-07 09:50:00,43.32,43.37,43.3,43.34,37100.0,32.9273,32.9653,32.9121,32.9425,37100.0
2012-06-07 10:00:00,43.34,43.37,43.15,43.16,270200.0,32.9425,32.9653,32.7981,32.8057,270200.0
2012-06-07 10:10:00,43.16,43.16,43.03,43.06,71900.0,32.8057,32.8057,32.7069,32.7297,71900.0
2012-06-07 10:20:00,43.03,43.2,43.03,43.18,42600.0,32.7069,32.8361,32.7069,32.8209,42600.0
2012-06-07 10:30:00,43.17,43.17,43.04,43.04,31200.0,32.8133,32.8133,32.7145,32.7145,31200.0
2012-06-07 10:40:00,43.03,43.08,42.97,42.99,51600.0,32.7069,32.7449,32.6613,32.6765,51600.0
2012-06-07 10:50:00,42.98,43.03,42.94,43.03,12600.0,32.6689,32.7069,32.6385,32.7069,12600.0
2012-06-07 11:00:00,43.02,43.08,43.0,43.04,93900.0,32.6993,32.7449,32.6841,32.7145,93900.0
2012-06-07 11:10:00,43.04,43.05,42.96,42.97,40400.0,32.7145,32.7221,32.6537,32.6613,40400.0
2012-06-07 11:20:00,42.98,43.05,42.98,42.99,13700.0,32.6689,32.7221,32.6689,32.6765,13700.0
2012-06-07 11:30:00,42.97,43.06,42.97,43.06,14400.0,32.6613,32.7297,32.6613,32.7297,14400.0
2012-06-07 11:40:00,43.06,43.1,43.06,43.09,11700.0,32.7297,32.7601,32.7297,32.7525,11700.0
2012-06-07 11:50:00,43.1,43.14,43.06,43.07,11300.0,32.7601,32.7905,32.7297,32.7373,11300.0
2012-06-07 12:00:00,43.07,43.07,42.99,43.02,15600.0,32.7373,32.7373,32.6765,32.6993,15600.0
2012-06-07 12:10:00,43.02,43.17,43.01,43.11,54600.0,32.6993,32.8133,32.6917,32.7677,54600.0
2012-06-07 12:20:00,43.12,43.15,43.09,43.11,23000.0,32.7753,32.7981,32.7525,32.7677,23000.0
2012-06-07 12:30:00,43.11,43.12,43.08,43.1,49900.0,32.7677,32.7753,32.7449,32.7601,49900.0
2012-06-07 12:40:00,43.11,43.12,43.04,43.09,23700.0,32.7677,32.7753,32.7145,32.7525,23700.0
2012-06-07 12:50:00,43.09,43.12,43.06,43.06,22100.0,32.7525,32.7753,32.7297,32.7297,22100.0
2012-06-07 13:00:00,43.08,43.12,43.07,43.1,11900.0,32.7449,32.7753,32.7373,32.7601,11900.0
2012-06-07 13:10:00,43.11,43.19,43.1,43.14,30600.0,32.7677,32.8285,32.7601,32.7905,30600.0
2012-06-07 13:20:00,43.14,43.2,43.14,43.18,22500.0,32.7905,32.8361,32.7905,32.8209,22500.0
2012-06-07 13:30:00,43.19,43.21,43.17,43.17,7700.0,32.8285,32.8437,32.8133,32.8133,7700.0
2012-06-07 13:40:00,43.19,43.19,43.15,43.17,12500.0,32.8285,32.8285,32.7981,32.8133,12500.0
2012-06-07 13:50:00,43.17,43.17,43.09,43.11,29300.0,32.8133,32.8133,32.7525,32.7677,29300.0
2012-06-07 14:00:00,43.1,43.11,43.07,43.07,22700.0,32.7601,32.7677,32.7373,32.7373,22700.0
2012-06-07 14:10:00,43.07,43.13,43.07,43.12,26500.0,32.7373,32.7829,32.7373,32.7753,26500.0
2012-06-07 14:20:00,43.11,43.15,43.11,43.15,14100.0,32.7677,32.7981,32.7677,32.7981,14100.0
2012-06-07 14:30:00,43.15,43.15,43.08,43.12,11500.0,32.7981,32.7981,32.7449,32.7753,11500.0
2012-06-07 14:40:00,43.13,43.15,43.11,43.13,13300.0,32.7829,32.7981,32.7677,32.7829,13300.0
2012-06-07 14:50:00,43.12,43.13,43.11,43.13,12300.0,32.7753,32.7829,32.7677,32.7829,12300.0
2012-06-07 15:00:00,43.12,43.13,43.07,43.09,18100.0,32.7753,32.7829,32.7373,32.7525,18100.0
2012-06-07 15:10:00,43.09,43.13,43.01,43.03,14200.0,32.7525,32.7829,32.6917,32.7069,14200.0
2012-06-07 15:20:00,43.02,43.04,42.98,42.99,17800.0,32.6993,32.7145,32.6689,32.6765,17800.0
2012-06-07 15:30:00,42.99,42.99,42.89,42.89,23200.0,32.6765,32.6765,32.6005,32.6005,23200.0
2012-06-07 15:40:00,42.92,42.93,42.83,42.84,28600.0,32.6233,32.6309,32.5549,32.5625,28600.0
2012-06-07 15:50:00,42.85,42.89,42.79,42.87,37400.0,32.5701,32.6005,32.5245,32.5853,37400.0
2012-06-08 09:30:00,42.52,42.52,42.39,42.43,37700.0,32.3192,32.3192,32.2204,32.2508,37700.0
2012-06-08 09:40:00,42.41,42.41,42.37,42.38,20100.0,32.2356,32.2356,32.2052,32.2128,20100.0
2012-06-08 09:50:00,42.38,42.46,42.36,42.44,13800.0,32.2128,32.2736,32.1976,32.2584,13800.0
2012-06-08 10:00:00,42.43,42.53,42.41,42.5,2200.0,32.2508,32.3268,32.2356,32.304,2200.0
2012-06-08 10:10:00,42.49,42.54,42.48,42.5,7700.0,32.2964,32.3344,32.2888,32.304,7700.0
2012-06-08 10:20:00,42.5,42.51,42.46,42.51,16300.0,32.304,32.3116,32.2736,32.3116,16300.0
2012-06-08 10:30:00,42.5,42.57,42.48,42.57,7200.0,32.304,32.3572,32.2888,32.3572,7200.0
2012-06-08 10:40:00,42.55,42.64,42.55,42.63,16200.0,32.342,32.4105,32.342,32.4029,16200.0
2012-06-08 10:50:00,42.61,42.65,42.59,42.65,4200.0,32.3877,32.4181,32.3725,32.4181,4200.0
2012-06-08 11:00:00,42.64,42.69,42.63,42.63,5300.0,32.4105,32.4485,32.4029,32.4029,5300.0
2012-06-08 11:10:00,42.64,42.64,42.6,42.6,1500.0,32.4105,32.4105,32.3801,32.3801,1500.0
2012-06-08 11:20:00,42.64,42.66,42.61,42.61,10700.0,32.4105,32.4257,32.3877,32.3877,10700.0
2012-06-08 11:30:00,42.63,42.67,42.63,42.67,6400.0,32.4029,32.4333,32.4029,32.4333,6400.0
2012-06-08 11:40:00,42.67,42.68,42.66,42.68,5100.0,32.4333,32.4409,32.4257,32.4409,5100.0
2012-06-08 11:50:00,42.69,42.69,42.61,42.61,5300.0,32.4485,32.4485,32.3877,32.3877,5300.0
2012-06-08 12:00:00,42.62,42.64,42.6,42.61,9000.0,32.3953,32.4105,32.3801,32.3877,9000.0
2012-06-08 12:10:00,42.62,42.64,42.61,42.64,2800.0,32.3953,32.4105,32.3877,32.4105,2800.0
2012-06-08 12:20:00,42.64,42.66,42.63,42.66,3100.0,32.4105,32.4257,32.4029,32.4257,3100.0
2012-06-08 12:30:00,42.67,42.73,42.67,42.71,2200.0,32.4333,32.4789,32.4333,32.4637,2200.0
2012-06-08 12:40:00,42.71,42.74,42.71,42.74,7800.0,32.4637,32.4865,32.4637,32.4865,7800.0
2012-06-08 12:50:00,42.74,42.75,42.72,42.75,13300.0,32.4865,32.4941,32.4713,32.4941,13300.0
2012-06-08 13:00:00,42.76,42.82,42.76,42.82,12500.0,32.5017,32.5473,32.5017,32.5473,12500.0
2012-06-08 13:10:00,42.83,42.84,42.81,42.81,9000.0,32.5549,32.5625,32.5397,32.5397,9000.0
2012-06-08 13:20:00,42.82,42.83,42.79,42.8,4100.0,32.5473,32.5549,32.5245,32.5321,4100.0
2012-06-08 13:30:00,42.79,42.82,42.78,42.78,2000.0,32.5245,32.5473,32.5169,32.5169,2000.0
2012-06-08 13:40:00,42.77,42.77,42.76,42.76,6900.0,32.5093,32.5093,32.5017,32.5017,6900.0
2012-06-08 13:50:00,42.79,42.81,42.79,42.8,2700.0,32.5245,32.5397,32.5245,32.5321,2700.0
2012-06-08 14:00:00,42.8,42.81,42.79,42.8,2400.0,32.5321,32.5397,32.5245,32.5321,2400.0
2012-06-08 14:10:00,42.81,42.82,42.78,42.8,9600.0,32.5397,32.5473,32.5169,32.5321,9600.0
2012-06-08 14:20:00,42.8,42.81,42.8,42.81,14200.0,32.5321,32.5397,32.5321,32.5397,14200.0
2012-06-08 14:30:00,42.79,42.87,42.79,42.87,3200.0,32.5245,32.5853,32.5245,32.5853,3200.0
2012-06-08 14:40:00,42.88,42.88,42.84,42.84,3700.0,32.5929,32.5929,32.5625,32.5625,3700.0
2012-06-08 14:50:00,42.85,42.85,42.84,42.84,5600.0,32.5701,32.5701,32.5625,32.5625,5600.0
2012-06-08 15:00:00,42.81,42.85,42.81,42.83,3900.0,32.5397,32.5701,32.5397,32.5549,3900.0
2012-06-08 15:10:00,42.84,42.89,42.84,42.88,11000.0,32.5625,32.6005,32.5625,32.5929,11000.0
2012-06-08 15:20:00,42.89,42.9,42.86,42.86,12300.0,32.6005,32.6081,32.5777,32.5777,12300.0
2012-06-08 15:30:00,42.85,42.85,42.83,42.84,14600.0,32.5701,32.5701,32.5549,32.5625,14600.0
2012-06-08 15:40:00,42.84,42.94,42.84,42.94,12700.0,32.5625,32.6385,32.5625,32.6385,12700.0
2012-06-08 15:50:00,42.93,42.93,42.86,42.89,11000.0,32.6309,32.6309,32.5777,32.6005,11000.0
2012-06-11 09:30:00,43.23,43.34,43.12,43.12,12200.0,32.8589,32.9425,32.7753,32.7753,12200.0
2012-06-11 09:40:00,43.12,43.15,43.04,43.06,12200.0,32.7753,32.7981,32.7145,32.7297,12200.0
2012-06-11 09:50:00,43.06,43.11,42.97,42.99,13500.0,32.7297,32.7677,32.6613,32.6765,13500.0
2012-06-11 10:00:00,42.99,43.07,42.94,42.94,93600.0,32.6765,32.7373,32.6385,32.6385,93600.0
2012-06-11 10:10:00,42.94,42.99,42.92,42.92,75200.0,32.6385,32.6765,32.6233,32.6233,75200.0
2012-06-11 10:20:00,42.91,42.96,42.84,42.89,18000.0,32.6157,32.6537,32.5625,32.6005,18000.0
2012-06-11 10:30:00,42.88,42.96,42.86,42.94,9000.0,32.5929,32.6537,32.5777,32.6385,9000.0
2012-06-11 10:40:00,42.95,42.95,42.82,42.83,16500.0,32.6461,32.6461,32.5473,32.5549,16500.0
2012-06-11 10:50:00,42.83,42.84,42.77,42.79,7000.0,32.5549,32.5625,32.5093,32.5245,7000.0
2012-06-11 11:00:00,42.79,42.82,42.73,42.81,9600.0,32.5245,32.5473,32.4789,32.5397,9600.0
2012-06-11 11:10:00,42.8,42.81,42.72,42.72,10200.0,32.5321,32.5397,32.4713,32.4713,10200.0
2012-06-11 11:20:00,42.72,42.76,42.69,42.74,12800.0,32.4713,32.5017,32.4485,32.4865,12800.0
2012-06-11 11:30:00,42.73,42.84,42.72,42.84,8500.0,32.4789,32.5625,32.4713,32.5625,8500.0
2012-06-11 11:40:00,42.84,42.85,42.8,42.81,3000.0,32.5625,32.5701,32.5321,32.5397,3000.0
2012-06-11 11:50:00,42.81,42.84,42.73,42.83,18200.0,32.5397,32.5625,32.4789,32.5549,18200.0
2012-06-11 12:00:00,42.82,42.87,42.79,42.79,4000.0,32.5473,32.5853,32.5245,32.5245,4000.0
2012-06-11 12:10:00,42.81,42.81,42.77,42.77,3200.0,32.5397,32.5397,32.5093,32.5093,3200.0
2012-06-11 12:20:00,42.77,42.8,42.74,42.75,3100.0,32.5093,32.5321,32.4865,32.4941,3100.0
2012-06-11 12:30:00,42.76,42.79,42.75,42.79,4000.0,32.5017,32.5245,32.4941,32.5245,4000.0
2012-06-11 12:40:00,42.79,42.82,42.77,42.8,3300.0,32.5245,32.5473,32.5093,32.5321,3300.0
2012-06-11 12:50:00,42.81,42.82,42.78,42.8,3900.0,32.5397,32.5473,32.5169,32.5321,3900.0
2012-06-11 13:00:00,42.79,42.85,42.78,42.84,4900.0,32.5245,32.5701,32.5169,32.5625,4900.0
2012-06-11 13:10:00,42.85,42.89,42.84,42.86,4000.0,32.5701,32.6005,32.5625,32.5777,4000.0
2012-06-11 13:20:00,42.88,42.88,42.84,42.86,6100.0,32.5929,32.5929,32.5625,32.5777,6100.0
2012-06-11 13:30:00,42.85,42.85,42.79,42.8,3800.0,32.5701,32.5701,32.5245,32.5321,3800.0
2012-06-11 13:40:00,42.8,42.8,42.76,42.76,5100.0,32.5321,32.5321,32.5017,32.5017,5100.0
2012-06-11 13:50:00,42.76,42.78,42.75,42.76,4300.0,32.5017,32.5169,32.4941,32.5017,4300.0
2012-06-11 14:00:00,42.76,42.76,42.64,42.66,8100.0,32.5017,32.5017,32.4105,32.4257,8100.0
2012-06-11 14:10:00,42.66,42.71,42.64,42.64,16900.0,32.4257,32.4637,32.4105,32.4105,16900.0
2012-06-11 14:20:00,42.65,42.69,42.64,42.67,5000.0,32.4181,32.4485,32.4105,32.4333,5000.0
2012-06-11 14:30:00,42.67,42.71,42.67,42.69,11200.0,32.4333,32.4637,32.4333,32.4485,11200.0
2012-06-11 14:40:00,42.7,42.73,42.68,42.68,12100.0,32.4561,32.4789,32.4409,32.4409,12100.0
2012-06-11 14:50:00,42.69,42.71,42.65,42.68,3200.0,32.4485,32.4637,32.4181,32.4409,3200.0
2012-06-11 15:00:00,42.68,42.68,42.62,42.62,8000.0,32.4409,32.4409,32.3953,32.3953,8000.0
2012-06-11 15:10:00,42.62,42.64,42.55,42.55,7500.0,32.3953,32.4105,32.342,32.342,7500.0
2012-06-11 15:20:00,42.55,42.57,42.5,42.53,5100.0,32.342,32.3572,32.304,32.3268,5100.0
2012-06-11 15:30:00,42.53,42.58,42.52,42.57,29200.0,32.3268,32.3649,32.3192,32.3572,29200.0
2012-06-11 15:40:00,42.59,42.63,42.49,42.49,7000.0,32.3725,32.4029,32.2964,32.2964,7000.0
2012-06-11 15:50:00,42.48,42.48,42.34,42.37,35200.0,32.2888,32.2888,32.1824,32.2052,35200.0
2012-06-12 09:30:00,42.64,42.71,42.57,42.57,38100.0,32.4105,32.4637,32.3572,32.3572,38100.0
2012-06-12 09:40:00,42.57,42.66,42.52,42.6,32200.0,32.3572,32.4257,32.3192,32.3801,32200.0
2012-06-12 09:50:00,42.63,42.68,42.57,42.6,5300.0,32.4029,32.4409,32.3572,32.3801,5300.0
2012-06-12 10:00:00,42.61,42.7,42.46,42.46,30000.0,32.3877,32.4561,32.2736,32.2736,30000.0
2012-06-12 10:10:00,42.49,42.5,42.43,42.5,6600.0,32.2964,32.304,32.2508,32.304,6600.0
2012-06-12 10:20:00,42.44,42.48,42.4,42.44,6100.0,32.2584,32.2888,32.228,32.2584,6100.0
2012-06-12 10:30:00,42.4,42.45,42.37,42.37,4700.0,32.228,32.266,32.2052,32.2052,4700.0
2012-06-12 10:40:00,42.4,42.57,42.4,42.57,5000.0,32.228,32.3572,32.228,32.3572,5000.0
2012-06-12 10:50:00,42.57,42.57,42.53,42.53,2400.0,32.3572,32.3572,32.3268,32.3268,2400.0
2012-06-12 11:00:00,42.55,42.68,42.55,42.68,2400.0,32.342,32.4409,32.342,32.4409,2400.0
2012-06-12 11:10:00,42.69,42.8,42.69,42.76,1600.0,32.4485,32.5321,32.4485,32.5017,1600.0
2012-06-12 11:20:00,42.76,42.88,42.76,42.83,1100.0,32.5017,32.5929,32.5017,32.5549,1100.0
2012-06-12 11:30:00,42.83,42.83,42.8,42.81,6100.0,32.5549,32.5549,32.5321,32.5397,6100.0
2012-06-12 11:40:00,42.83,42.84,42.78,42.78,5100.0,32.5549,32.5625,32.5169,32.5169,5100.0
2012-06-12 11:50:00,42.78,42.78,42.72,42.73,1500.0,32.5169,32.5169,32.4713,32.4789,1500.0
2012-06-12 12:00:00,42.74,42.77,42.73,42.73,12000.0,32.4865,32.5093,32.4789,32.4789,12000.0
2012-06-12 12:10:00,42.7,42.74,42.7,42.74,2600.0,32.4561,32.4865,32.4561,32.4865,2600.0
2012-06-12 12:20:00,42.72,42.75,42.72,42.74,900.0,32.4713,32.4941,32.4713,32.4865,900.0
2012-06-12 12:30:00,42.72,42.72,42.72,42.72,100.0,32.4713,32.4713,32.4713,32.4713,100.0
2012-06-12 12:40:00,42.75,42.75,42.75,42.75,100.0,32.4941,32.4941,32.4941,32.4941,100.0
2012-06-12 12:50:00,42.73,42.73,42.69,42.7,1800.0,32.4789,32.4789,32.4485,32.4561,1800.0
2012-06-12 13:00:00,42.7,42.7,42.7,42.7,0.0,32.4561,32.4561,32.4561,32.4561,0.0
2012-06-12 13:10:00,42.7,42.79,42.7,42.77,66800.0,32.4561,32.5245,32.4561,32.5093,66800.0
2012-06-12 13:20:00,42.81,42.81,42.73,42.74,8200.0,32.5397,32.5397,32.4789,32.4865,8200.0
2012-06-12 13:30:00,42.76,42.79,42.74,42.79,1200.0,32.5017,32.5245,32.4865,32.5245,1200.0
2012-06-12 13:40:00,42.78,42.79,42.73,42.73,5200.0,32.5169,32.5245,32.4789,32.4789,5200.0
2012-06-12 13:50:00,42.76,42.77,42.74,42.74,1000.0,32.5017,32.5093,32.4865,32.4865,1000.0
2012-06-12 14:00:00,42.72,42.76,42.72,42.74,8200.0,32.4713,32.5017,32.4713,32.4865,8200.0
2012-06-12 14:10:00,42.71,42.73,42.7,42.72,3700.0,32.4637,32.4789,32.4561,32.4713,3700.0
2012-06-12 14:20:00,42.71,42.75,42.7,42.72,14300.0,32.4637,32.4941,32.4561,32.4713,14300.0
2012-06-12 14:30:00,42.75,42.87,42.74,42.87,47500.0,32.4941,32.5853,32.4865,32.5853,47500.0
2012-06-12 14:40:00,42.86,42.86,42.81,42.83,8000.0,32.5777,32.5777,32.5397,32.5549,8000.0
2012-06-12 14:50:00,42.83,42.83,42.77,42.8,13600.0,32.5549,32.5549,32.5093,32.5321,13600.0
2012-06-12 15:00:00,42.8,42.83,42.79,42.82,3400.0,32.5321,32.5549,32.5245,32.5473,3400.0
2012-06-12 15:10:00,42.83,42.84,42.8,42.8,6700.0,32.5549,32.5625,32.5321,32.5321,6700.0
2012-06-12 15:20:00,42.78,42.89,42.76,42.88,13700.0,32.5169,32.6005,32.5017,32.5929,13700.0
2012-06-12 15:30:00,42.89,42.89,42.84,42.87,2700.0,32.6005,32.6005,32.5625,32.5853,2700.0
2012-06-12 15:40:00,42.88,42.97,42.88,42.95,4600.0,32.5929,32.6613,32.5929,32.6461,4600.0
2012-06-12 15:50:00,42.95,43.0,42.95,42.97,42700.0,32.6461,32.6841,32.6461,32.6613,42700.0
2012-06-13 09:30:00,42.75,42.75,42.68,42.71,8700.0,32.4941,32.4941,32.4409,32.4637,8700.0
2012-06-13 09:40:00,42.69,42.78,42.69,42.75,8700.0,32.4485,32.5169,32.4485,32.4941,8700.0
2012-06-13 09:50:00,42.73,42.73,42.65,42.71,6000.0,32.4789,32.4789,32.4181,32.4637,6000.0
2012-06-13 10:00:00,42.72,42.84,42.72,42.84,1700.0,32.4713,32.5625,32.4713,32.5625,1700.0
2012-06-13 10:10:00,42.86,42.88,42.86,42.86,1300.0,32.5777,32.5929,32.5777,32.5777,1300.0
2012-06-13 10:20:00,42.86,42.86,42.84,42.86,3000.0,32.5777,32.5777,32.5625,32.5777,3000.0
2012-06-13 10:30:00,42.9,43.01,42.9,43.01,1000.0,32.6081,32.6917,32.6081,32.6917,1000.0
2012-06-13 10:40:00,43.05,43.07,43.0,43.01,19800.0,32.7221,32.7373,32.6841,32.6917,19800.0
2012-06-13 10:50:00,43.06,43.06,43.03,43.05,6200.0,32.7297,32.7297,32.7069,32.7221,6200.0
2012-06-13 11:00:00,43.04,43.04,43.01,43.01,2300.0,32.7145,32.7145,32.6917,32.6917,2300.0
2012-06-13 11:10:00,42.92,42.96,42.9,42.96,1900.0,32.6233,32.6537,32.6081,32.6537,1900.0
2012-06-13 11:20:00,42.97,42.97,42.97,42.97,400.0,32.6613,32.6613,32.6613,32.6613,400.0
2012-06-13 11:30:00,42.98,43.07,42.98,43.02,4600.0,32.6689,32.7373,32.6689,32.6993,4600.0
2012-06-13 11:40:00,43.03,43.03,42.96,42.98,1000.0,32.7069,32.7069,32.6537,32.6689,1000.0
2012-06-13 11:50:00,42.94,42.96,42.94,42.96,2400.0,32.6385,32.6537,32.6385,32.6537,2400.0
2012-06-13 12:00:00,42.9,42.9,42.86,42.88,16900.0,32.6081,32.6081,32.5777,32.5929,16900.0
2012-06-13 12:10:00,42.94,42.94,42.94,42.94,200.0,32.6385,32.6385,32.6385,32.6385,200.0
2012-06-13 12:20:00,42.94,42.94,42.94,42.94,100.0,32.6385,32.6385,32.6385,32.6385,100.0
2012-06-13 12:30:00,43.0,43.01,43.0,43.01,300.0,32.6841,32.6917,32.6841,32.6917,300.0
2012-06-13 12:40:00,43.05,43.09,43.05,43.09,900.0,32.7221,32.7525,32.7221,32.7525,900.0
2012-06-13 12:50:00,43.01,43.01,43.01,43.01,800.0,32.6917,32.6917,32.6917,32.6917,800.0
2012-06-13 13:00:00,43.01,43.01,43.01,43.01,0.0,32.6917,32.6917,32.6917,32.6917,0.0
2012-06-13 13:10:00,43.07,43.07,43.03,43.03,2500.0,32.7373,32.7373,32.7069,32.7069,2500.0
2012-06-13 13:20:00,43.04,43.05,43.01,43.05,3500.0,32.7145,32.7221,32.6917,32.7221,3500.0
2012-06-13 13:30:00,43.07,43.07,43.07,43.07,700.0,32.7373,32.7373,32.7373,32.7373,700.0
2012-06-13 13:40:00,43.04,43.04,43.03,43.03,300.0,32.7145,32.7145,32.7069,32.7069,300.0
2012-06-13 13:50:00,43.01,43.02,42.97,42.97,1700.0,32.6917,32.6993,32.6613,32.6613,1700.0
2012-06-13 14:00:00,42.95,42.95,42.95,42.95,300.0,32.6461,32.6461,32.6461,32.6461,300.0
2012-06-13 14:10:00,42.91,42.91,42.91,42.91,2000.0,32.6157,32.6157,32.6157,32.6157,2000.0
2012-06-13 14:20:00,42.93,42.93,42.92,42.92,2300.0,32.6309,32.6309,32.6233,32.6233,2300.0
2012-06-13 14:30:00,42.93,42.95,42.88,42.89,9600.0,32.6309,32.6461,32.5929,32.6005,9600.0
2012-06-13 14:40:00,42.9,42.91,42.8,42.84,4200.0,32.6081,32.6157,32.5321,32.5625,4200.0
2012-06-13 14:50:00,42.84,42.85,42.81,42.81,900.0,32.5625,32.5701,32.5397,32.5397,900.0
2012-06-13 15:00:00,42.77,42.77,42.75,42.76,800.0,32.5093,32.5093,32.4941,32.5017,800.0
2012-06-13 15:10:00,42.73,42.75,42.68,42.7,9300.0,32.4789,32.4941,32.4409,32.4561,9300.0
2012-06-13 15:20:00,42.65,42.66,42.6,42.62,13000.0,32.4181,32.4257,32.3801,32.3953,13000.0
2012-06-13 15:30:00,42.64,42.68,42.64,42.65,3500.0,32.4105,32.4409,32.4105,32.4181,3500.0
2012-06-13 15:40:00,42.65,42.65,42.58,42.58,2900.0,32.4181,32.4181,32.3649,32.3649,2900.0
2012-06-13 15:50:00,42.58,42.71,42.57,42.69,28600.0,32.3649,32.4637,32.3572,32.4485,28600.0
2012-06-14 09:30:00,42.69,42.69,42.67,42.67,3600.0,32.4485,32.4485,32.4333,32.4333,3600.0
2012-06-14 09:40:00,42.67,42.68,42.6,42.68,25000.0,32.4333,32.4409,32.3801,32.4409,25000.0
2012-06-14 09:50:00,42.67,42.72,42.67,42.7,4900.0,32.4333,32.4713,32.4333,32.4561,4900.0
2012-06-14 10:00:00,42.85,42.89,42.85,42.89,600.0,32.5701,32.6005,32.5701,32.6005,600.0
2012-06-14 10:10:00,42.85,42.86,42.83,42.86,9300.0,32.5701,32.5777,32.5549,32.5777,9300.0
2012-06-14 10:20:00,42.84,42.84,42.82,42.82,700.0,32.5625,32.5625,32.5473,32.5473,700.0
2012-06-14 10:30:00,42.83,42.83,42.83,42.83,400.0,32.5549,32.5549,32.5549,32.5549,400.0
2012-06-14 10:40:00,42.85,42.88,42.82,42.88,11600.0,32.5701,32.5929,32.5473,32.5929,11600.0
2012-06-14 10:50:00,42.88,42.94,42.88,42.92,28300.0,32.5929,32.6385,32.5929,32.6233,28300.0
2012-06-14 11:00:00,42.93,42.93,42.89,42.9,5300.0,32.6309,32.6309,32.6005,32.6081,5300.0
2012-06-14 11:10:00,42.95,42.95,42.9,42.94,5100.0,32.6461,32.6461,32.6081,32.6385,5100.0
2012-06-14 11:20:00,42.93,42.97,42.93,42.97,2500.0,32.6309,32.6613,32.6309,32.6613,2500.0
2012-06-14 11:30:00,42.96,42.98,42.96,42.98,800.0,32.6537,32.6689,32.6537,32.6689,800.0
2012-06-14 11:40:00,42.95,42.96,42.95,42.96,600.0,32.6461,32.6537,32.6461,32.6537,600.0
2012-06-14 11:50:00,42.97,42.97,42.97,42.97,100.0,32.6613,32.6613,32.6613,32.6613,100.0
2012-06-14 12:00:00,42.94,42.96,42.93,42.93,4100.0,32.6385,32.6537,32.6309,32.6309,4100.0
2012-06-14 12:10:00,42.97,42.97,42.93,42.95,2100.0,32.6613,32.6613,32.6309,32.6461,2100.0
2012-06-14 12:20:00,42.92,42.93,42.91,42.93,700.0,32.6233,32.6309,32.6157,32.6309,700.0
2012-06-14 12:30:00,42.91,42.91,42.91,42.91,100.0,32.6157,32.6157,32.6157,32.6157,100.0
2012-06-14 12:40:00,42.96,42.96,42.95,42.95,1200.0,32.6537,32.6537,32.6461,32.6461,1200.0
2012-06-14 12:50:00,42.95,42.95,42.95,42.95,0.0,32.6461,32.6461,32.6461,32.6461,0.0
2012-06-14 13:00:00,42.97,42.99,42.97,42.98,3000.0,32.6613,32.6765,32.6613,32.6689,3000.0
2012-06-14 13:10:00,42.98,42.98,42.95,42.95,400.0,32.6689,32.6689,32.6461,32.6461,400.0
2012-06-14 13:20:00,42.91,42.93,42.9,42.9,1200.0,32.6157,32.6309,32.6081,32.6081,1200.0
2012-06-14 13:30:00,42.92,42.92,42.92,42.92,200.0,32.6233,32.6233,32.6233,32.6233,200.0
2012-06-14 13:40:00,42.95,42.95,42.91,42.92,1500.0,32.6461,32.6461,32.6157,32.6233,1500.0
2012-06-14 13:50:00,42.93,42.94,42.93,42.94,1000.0,32.6309,32.6385,32.6309,32.6385,1000.0
2012-06-14 14:00:00,42.93,42.98,42.93,42.98,3100.0,32.6309,32.6689,32.6309,32.6689,3100.0
2012-06-14 14:10:00,42.95,42.97,42.94,42.95,5400.0,32.6461,32.6613,32.6385,32.6461,5400.0
2012-06-14 14:20:00,42.94,42.94,42.88,42.88,5300.0,32.6385,32.6385,32.5929,32.5929,5300.0
2012-06-14 14:30:00,42.86,42.86,42.83,42.85,7800.0,32.5777,32.5777,32.5549,32.5701,7800.0
2012-06-14 14:40:00,42.84,42.86,42.81,42.82,10400.0,32.5625,32.5777,32.5397,32.5473,10400.0
2012-06-14 14:50:00,42.83,42.83,42.81,42.81,300.0,32.5549,32.5549,32.5397,32.5397,300.0
2012-06-14 15:00:00,42.81,43.19,42.81,43.05,13500.0,32.5397,32.8285,32.5397,32.7221,13500.0
2012-06-14 15:10:00,43.06,43.15,42.97,42.97,12500.0,32.7297,32.7981,32.6613,32.6613,12500.0
2012-06-14 15:20:00,43.0,43.0,42.89,42.92,1500.0,32.6841,32.6841,32.6005,32.6233,1500.0
2012-06-14 15:30:00,42.9,43.07,42.9,43.07,1600.0,32.6081,32.7373,32.6081,32.7373,1600.0
2012-06-14 15:40:00,43.1,43.13,43.02,43.1,25400.0,32.7601,32.7829,32.6993,32.7601,25400.0
2012-06-14 15:50:00,43.11,43.13,43.03,43.05,28600.0,32.7677,32.7829,32.7069,32.7221,28600.0
2012-06-15 09:30:00,43.25,43.27,43.21,43.21,20800.0,32.8741,32.8893,32.8437,32.8437,20800.0
2012-06-15 09:40:00,43.21,43.29,43.21,43.28,15800.0,32.8437,32.9045,32.8437,32.8969,15800.0
2012-06-15 09:50:00,43.27,43.34,43.27,43.34,500.0,32.8893,32.9425,32.8893,32.9425,500.0
2012-06-15 10:00:00,43.36,43.38,43.36,43.36,3100.0,32.9577,32.9729,32.9577,32.9577,3100.0
2012-06-15 10:10:00,43.35,43.38,43.33,43.35,5300.0,32.9501,32.9729,32.9349,32.9501,5300.0
2012-06-15 10:20:00,43.33,43.33,43.29,43.3,3300.0,32.9349,32.9349,32.9045,32.9121,3300.0
2012-06-15 10:30:00,43.3,43.34,43.3,43.32,1200.0,32.9121,32.9425,32.9121,32.9273,1200.0
2012-06-15 10:40:00,43.31,43.37,43.29,43.37,2100.0,32.9197,32.9653,32.9045,32.9653,2100.0
2012-06-15 10:50:00,43.37,43.4,43.37,43.39,220800.0,32.9653,32.9881,32.9653,32.9805,220800.0
2012-06-15 11:00:00,43.37,43.38,43.36,43.38,20300.0,32.9653,32.9729,32.9577,32.9729,20300.0
2012-06-15 11:10:00,43.4,43.4,43.38,43.39,17200.0,32.9881,32.9881,32.9729,32.9805,17200.0
2012-06-15 11:20:00,43.36,43.38,43.34,43.38,24900.0,32.9577,32.9729,32.9425,32.9729,24900.0
2012-06-15 11:30:00,43.38,43.4,43.37,43.4,10000.0,32.9729,32.9881,32.9653,32.9881,10000.0
2012-06-15 11:40:00,43.4,43.4,43.4,43.4,0.0,32.9881,32.9881,32.9881,32.9881,0.0
2012-06-15 11:50:00,43.37,43.38,43.37,43.38,2100.0,32.9653,32.9729,32.9653,32.9729,2100.0
2012-06-15 12:00:00,43.36,43.37,43.36,43.37,200.0,32.9577,32.9653,32.9577,32.9653,200.0
2012-06-15 12:10:00,43.36,43.38,43.36,43.38,2600.0,32.9577,32.9729,32.9577,32.9729,2600.0
2012-06-15 12:20:00,43.36,43.37,43.33,43.34,3800.0,32.9577,32.9653,32.9349,32.9425,3800.0
2012-06-15 12:30:00,43.33,43.33,43.33,43.33,16300.0,32.9349,32.9349,32.9349,32.9349,16300.0
2012-06-15 12:40:00,43.33,43.33,43.33,43.33,0.0,32.9349,32.9349,32.9349,32.9349,0.0
2012-06-15 12:50:00,43.35,43.38,43.35,43.35,6900.0,32.9501,32.9729,32.9501,32.9501,6900.0
2012-06-15 13:00:00,43.36,43.44,43.36,43.44,3000.0,32.9577,33.0185,32.9577,33.0185,3000.0
2012-06-15 13:10:00,43.42,43.47,43.42,43.46,18700.0,33.0033,33.0413,33.0033,33.0337,18700.0
2012-06-15 13:20:00,43.45,43.46,43.43,43.45,15000.0,33.0261,33.0337,33.0109,33.0261,15000.0
2012-06-15 13:30:00,43.43,43.45,43.43,43.45,10300.0,33.0109,33.0261,33.0109,33.0261,10300.0
2012-06-15 13:40:00,43.45,43.45,43.42,43.44,9900.0,33.0261,33.0261,33.0033,33.0185,9900.0
2012-06-15 13:50:00,43.43,43.44,43.43,43.44,600.0,33.0109,33.0185,33.0109,33.0185,600.0
2012-06-15 14:00:00,43.45,43.46,43.44,43.45,3400.0,33.0261,33.0337,33.0185,33.0261,3400.0
2012-06-15 14:10:00,43.46,43.46,43.44,43.44,1400.0,33.0337,33.0337,33.0185,33.0185,1400.0
2012-06-15 14:20:00,43.47,43.49,43.47,43.49,3900.0,33.0413,33.0565,33.0413,33.0565,3900.0
2012-06-15 14:30:00,43.48,43.52,43.48,43.52,30200.0,33.0489,33.0793,33.0489,33.0793,30200.0
2012-06-15 14:40:00,43.51,43.53,43.5,43.5,1400.0,33.0717,33.0869,33.0641,33.0641,1400.0
2012-06-15 14:50:00,43.51,43.51,43.47,43.47,32600.0,33.0717,33.0717,33.0413,33.0413,32600.0
2012-06-15 15:00:00,43.45,43.48,43.45,43.46,8800.0,33.0261,33.0489,33.0261,33.0337,8800.0
2012-06-15 15:10:00,43.47,43.49,43.47,43.48,5200.0,33.0413,33.0565,33.0413,33.0489,5200.0
2012-06-15 15:20:00,43.48,43.5,43.48,43.5,4500.0,33.0489,33.0641,33.0489,33.0641,4500.0
2012-06-15 15:30:00,43.49,43.52,43.49,43.52,23200.0,33.0565,33.0793,33.0565,33.0793,23200.0
2012-06-15 15:40:00,43.52,43.58,43.52,43.58,56600.0,33.0793,33.1249,33.0793,33.1249,56600.0
2012-06-15 15:50:00,43.57,43.61,43.56,43.56,20500.0,33.1173,33.1477,33.1097,33.1097,20500.0
2012-06-18 09:30:00,43.48,43.48,43.34,43.41,6100.0,33.0489,33.0489,32.9425,32.9957,6100.0
2012-06-18 09:40:00,43.43,43.53,43.43,43.45,11500.0,33.0109,33.0869,33.0109,33.0261,11500.0
2012-06-18 09:50:00,43.42,43.46,43.4,43.46,2200.0,33.0033,33.0337,32.9881,33.0337,2200.0
2012-06-18 10:00:00,43.43,43.51,43.43,43.49,3200.0,33.0109,33.0717,33.0109,33.0565,3200.0
2012-06-18 10:10:00,43.48,43.6,43.48,43.6,7200.0,33.0489,33.1401,33.0489,33.1401,7200.0
2012-06-18 10:20:00,43.61,43.64,43.6,43.64,64400.0,33.1477,33.1706,33.1401,33.1706,64400.0
2012-06-18 10:30:00,43.62,43.62,43.56,43.56,7700.0,33.1553,33.1553,33.1097,33.1097,7700.0
2012-06-18 10:40:00,43.57,43.61,43.57,43.57,2500.0,33.1173,33.1477,33.1173,33.1173,2500.0
2012-06-18 10:50:00,43.69,43.7,43.57,43.57,5000.0,33.2086,33.2162,33.1173,33.1173,5000.0
2012-06-18 11:00:00,43.57,43.57,43.48,43.48,4200.0,33.1173,33.1173,33.0489,33.0489,4200.0
2012-06-18 11:10:00,43.52,43.52,43.45,43.45,2200.0,33.0793,33.0793,33.0261,33.0261,2200.0
2012-06-18 11:20:00,43.44,43.5,43.44,43.5,22600.0,33.0185,33.0641,33.0185,33.0641,22600.0
2012-06-18 11:30:00,43.5,43.56,43.47,43.47,26600.0,33.0641,33.1097,33.0413,33.0413,26600.0
2012-06-18 11:40:00,43.47,43.56,43.46,43.5,15700.0,33.0413,33.1097,33.0337,33.0641,15700.0
2012-06-18 11:50:00,43.51,43.54,43.45,43.51,8200.0,33.0717,33.0945,33.0261,33.0717,8200.0
2012-06-18 12:00:00,43.54,43.54,43.49,43.5,8700.0,33.0945,33.0945,33.0565,33.0641,8700.0
2012-06-18 12:10:00,43.5,43.54,43.49,43.53,8600.0,33.0641,33.0945,33.0565,33.0869,8600.0
2012-06-18 12:20:00,43.54,43.54,43.5,43.51,10500.0,33.0945,33.0945,33.0641,33.0717,10500.0
2012-06-18 12:30:00,43.52,43.52,43.47,43.49,10100.0,33.0793,33.0793,33.0413,33.0565,10100.0
2012-06-18 12:40:00,43.49,43.54,43.48,43.54,11500.0,33.0565,33.0945,33.0489,33.0945,11500.0
2012-06-18 12:50:00,43.55,43.58,43.48,43.5,22700.0,33.1021,33.1249,33.0489,33.0641,22700.0
2012-06-18 13:00:00,43.51,43.52,43.49,43.51,13000.0,33.0717,33.0793,33.0565,33.0717,13000.0
2012-06-18 13:10:00,43.52,43.57,43.52,43.56,22400.0,33.0793,33.1173,33.0793,33.1097,22400.0
2012-06-18 13:20:00,43.56,43.6,43.55,43.59,9400.0,33.1097,33.1401,33.1021,33.1325,9400.0
2012-06-18 13:30:00,43.58,43.6,43.57,43.59,14500.0,33.1249,33.1401,33.1173,33.1325,14500.0
2012-06-18 13:40:00,43.6,43.61,43.57,43.57,13000.0,33.1401,33.1477,33.1173,33.1173,13000.0
2012-06-18 13:50:00,43.57,43.61,43.57,43.61,8900.0,33.1173,33.1477,33.1173,33.1477,8900.0
2012-06-18 14:00:00,43.61,43.61,43.57,43.59,12900.0,33.1477,33.1477,33.1173,33.1325,12900.0
2012-06-18 14:10:00,43.59,43.68,43.59,43.65,13100.0,33.1325,33.201,33.1325,33.1782,13100.0
2012-06-18 14:20:00,43.65,43.69,43.63,43.63,17100.0,33.1782,33.2086,33.163,33.163,17100.0
2012-06-18 14:30:00,43.64,43.67,43.63,43.65,12900.0,33.1706,33.1934,33.163,33.1782,12900.0
2012-06-18 14:40:00,43.65,43.65,43.58,43.59,17100.0,33.1782,33.1782,33.1249,33.1325,17100.0
2012-06-18 14:50:00,43.58,43.61,43.57,43.6,11200.0,33.1249,33.1477,33.1173,33.1401,11200.0
2012-06-18 15:00:00,43.6,43.63,43.59,43.6,18800.0,33.1401,33.163,33.1325,33.1401,18800.0
2012-06-18 15:10:00,43.6,43.62,43.51,43.54,18900.0,33.1401,33.1553,33.0717,33.0945,18900.0
2012-06-18 15:20:00,43.54,43.58,43.53,43.57,17200.0,33.0945,33.1249,33.0869,33.1173,17200.0
2012-06-18 15:30:00,43.56,43.6,43.52,43.56,27500.0,33.1097,33.1401,33.0793,33.1097,27500.0
2012-06-18 15:40:00,43.56,43.62,43.55,43.57,17500.0,33.1097,33.1553,33.1021,33.1173,17500.0
2012-06-18 15:50:00,43.57,43.59,43.53,43.59,56200.0,33.1173,33.1325,33.0869,33.1325,56200.0
2012-06-19 09:30:00,43.9,43.98,43.88,43.94,30100.0,33.3682,33.429,33.353,33.3986,30100.0
2012-06-19 09:40:00,43.93,43.94,43.88,43.93,34700.0,33.391,33.3986,33.353,33.391,34700.0
2012-06-19 09:50:00,43.96,44.06,43.95,44.05,59700.0,33.4138,33.4898,33.4062,33.4822,59700.0
2012-06-19 10:00:00,44.04,44.09,44.04,44.08,43800.0,33.4746,33.5126,33.4746,33.505,43800.0
2012-06-19 10:10:00,44.08,44.18,44.08,44.18,32900.0,33.505,33.581,33.505,33.581,32900.0
2012-06-19 10:20:00,44.18,44.22,44.16,44.18,41000.0,33.581,33.6114,33.5658,33.581,41000.0
2012-06-19 10:30:00,44.19,44.21,44.16,44.17,44200.0,33.5886,33.6038,33.5658,33.5734,44200.0
2012-06-19 10:40:00,44.16,44.17,44.14,44.16,28000.0,33.5658,33.5734,33.5506,33.5658,28000.0
2012-06-19 10:50:00,44.17,44.24,44.17,44.24,41900.0,33.5734,33.6266,33.5734,33.6266,41900.0
2012-06-19 11:00:00,44.24,44.29,44.21,44.24,18600.0,33.6266,33.6646,33.6038,33.6266,18600.0
2012-06-19 11:10:00,44.25,44.27,44.2,44.2,14400.0,33.6342,33.6494,33.5962,33.5962,14400.0
2012-06-19 11:20:00,44.2,44.23,44.2,44.2,9000.0,33.5962,33.619,33.5962,33.5962,9000.0
2012-06-19 11:30:00,44.21,44.23,44.21,44.21,23000.0,33.6038,33.619,33.6038,33.6038,23000.0
2012-06-19 11:40:00,44.22,44.27,44.22,44.25,7700.0,33.6114,33.6494,33.6114,33.6342,7700.0
2012-06-19 11:50:00,44.25,44.27,44.24,44.25,6700.0,33.6342,33.6494,33.6266,33.6342,6700.0
2012-06-19 12:00:00,44.26,44.28,44.25,44.26,20000.0,33.6418,33.657,33.6342,33.6418,20000.0
2012-06-19 12:10:00,44.26,44.28,44.26,44.26,62700.0,33.6418,33.657,33.6418,33.6418,62700.0
2012-06-19 12:20:00,44.27,44.28,44.26,44.26,22900.0,33.6494,33.657,33.6418,33.6418,22900.0
2012-06-19 12:30:00,44.26,44.28,44.26,44.26,7900.0,33.6418,33.657,33.6418,33.6418,7900.0
2012-06-19 12:40:00,44.26,44.28,44.23,44.26,56700.0,33.6418,33.657,33.619,33.6418,56700.0
2012-06-19 12:50:00,44.26,44.29,44.26,44.28,9900.0,33.6418,33.6646,33.6418,33.657,9900.0
2012-06-19 13:00:00,44.27,44.29,44.27,44.29,13100.0,33.6494,33.6646,33.6494,33.6646,13100.0
2012-06-19 13:10:00,44.29,44.33,44.28,44.32,9600.0,33.6646,33.695,33.657,33.6874,9600.0
2012-06-19 13:20:00,44.33,44.36,44.33,44.35,9100.0,33.695,33.7178,33.695,33.7102,9100.0
2012-06-19 13:30:00,44.35,44.41,44.35,44.4,8100.0,33.7102,33.7558,33.7102,33.7482,8100.0
2012-06-19 13:40:00,44.4,44.41,44.35,44.36,8600.0,33.7482,33.7558,33.7102,33.7178,8600.0
2012-06-19 13:50:00,44.36,44.37,44.35,44.36,6000.0,33.7178,33.7254,33.7102,33.7178,6000.0
2012-06-19 14:00:00,44.36,44.37,44.32,44.32,13000.0,33.7178,33.7254,33.6874,33.6874,13000.0
2012-06-19 14:10:00,44.32,44.33,44.31,44.33,18000.0,33.6874,33.695,33.6798,33.695,18000.0
2012-06-19 14:20:00,44.32,44.34,44.28,44.28,5700.0,33.6874,33.7026,33.657,33.657,5700.0
2012-06-19 14:30:00,44.28,44.29,44.23,44.26,84400.0,33.657,33.6646,33.619,33.6418,84400.0
2012-06-19 14:40:00,44.26,44.27,44.2,44.21,9600.0,33.6418,33.6494,33.5962,33.6038,9600.0
2012-06-19 14:50:00,44.22,44.27,44.2,44.27,20200.0,33.6114,33.6494,33.5962,33.6494,20200.0
2012-06-19 15:00:00,44.28,44.28,44.23,44.27,10000.0,33.657,33.657,33.619,33.6494,10000.0
2012-06-19 15:10:00,44.26,44.3,44.24,44.28,12000.0,33.6418,33.6722,33.6266,33.657,12000.0
2012-06-19 15:20:00,44.3,44.31,44.25,44.25,26100.0,33.6722,33.6798,33.6342,33.6342,26100.0
2012-06-19 15:30:00,44.25,44.28,44.22,44.23,24800.0,33.6342,33.657,33.6114,33.619,24800.0
2012-06-19 15:40:00,44.23,44.25,44.19,44.19,15000.0,33.619,33.6342,33.5886,33.5886,15000.0
2012-06-19 15:50:00,44.2,44.2,44.17,44.2,20700.0,33.5962,33.5962,33.5734,33.5962,20700.0
2012-06-20 09:30:00,44.22,44.3,44.2,44.21,39200.0,33.6114,33.6722,33.5962,33.6038,39200.0
2012-06-20 09:40:00,44.21,44.23,44.17,44.21,92500.0,33.6038,33.619,33.5734,33.6038,92500.0
2012-06-20 09:50:00,44.2,44.27,44.2,44.26,62600.0,33.5962,33.6494,33.5962,33.6418,62600.0
2012-06-20 10:00:00,44.27,44.31,44.24,44.29,205600.0,33.6494,33.6798,33.6266,33.6646,205600.0
2012-06-20 10:10:00,44.29,44.38,44.29,44.36,376100.0,33.6646,33.733,33.6646,33.7178,376100.0
2012-06-20 10:20:00,44.35,44.4,44.32,44.39,71200.0,33.7102,33.7482,33.6874,33.7406,71200.0
2012-06-20 10:30:00,44.35,44.37,44.29,44.29,28900.0,33.7102,33.7254,33.6646,33.6646,28900.0
2012-06-20 10:40:00,44.28,44.29,44.26,44.27,26300.0,33.657,33.6646,33.6418,33.6494,26300.0
2012-06-20 10:50:00,44.27,44.27,44.22,44.24,6700.0,33.6494,33.6494,33.6114,33.6266,6700.0
2012-06-20 11:00:00,44.24,44.29,44.24,44.24,12200.0,33.6266,33.6646,33.6266,33.6266,12200.0
2012-06-20 11:10:00,44.25,44.32,44.25,44.28,7000.0,33.6342,33.6874,33.6342,33.657,7000.0
2012-06-20 11:20:00,44.29,44.3,44.27,44.3,6000.0,33.6646,33.6722,33.6494,33.6722,6000.0
2012-06-20 11:30:00,44.3,44.3,44.28,44.28,6600.0,33.6722,33.6722,33.657,33.657,6600.0
2012-06-20 11:40:00,44.28,44.3,44.27,44.29,8500.0,33.657,33.6722,33.6494,33.6646,8500.0
2012-06-20 11:50:00,44.29,44.3,44.26,44.26,5300.0,33.6646,33.6722,33.6418,33.6418,5300.0
2012-06-20 12:00:00,44.25,44.25,44.2,44.2,14000.0,33.6342,33.6342,33.5962,33.5962,14000.0
2012-06-20 12:10:00,44.2,44.22,44.18,44.2,11700.0,33.5962,33.6114,33.581,33.5962,11700.0
2012-06-20 12:20:00,44.21,44.21,44.14,44.18,12600.0,33.6038,33.6038,33.5506,33.581,12600.0
2012-06-20 12:30:00,44.18,44.22,43.96,43.97,36300.0,33.581,33.6114,33.4138,33.4214,36300.0
2012-06-20 12:40:00,43.98,44.25,43.96,44.2,6700.0,33.429,33.6342,33.4138,33.5962,6700.0
2012-06-20 12:50:00,44.18,44.26,44.12,44.26,8800.0,33.581,33.6418,33.5354,33.6418,8800.0
2012-06-20 13:00:00,44.28,44.54,44.28,44.52,17400.0,33.657,33.8546,33.657,33.8394,17400.0
2012-06-20 13:10:00,44.49,44.49,44.39,44.39,10400.0,33.8166,33.8166,33.7406,33.7406,10400.0
2012-06-20 13:20:00,44.36,44.44,44.36,44.37,6700.0,33.7178,33.7786,33.7178,33.7254,6700.0
2012-06-20 13:30:00,44.39,44.41,44.28,44.3,6800.0,33.7406,33.7558,33.657,33.6722,6800.0
2012-06-20 13:40:00,44.3,44.35,44.28,44.35,4800.0,33.6722,33.7102,33.657,33.7102,4800.0
2012-06-20 13:50:00,44.34,44.34,44.29,44.34,5100.0,33.7026,33.7026,33.6646,33.7026,5100.0
2012-06-20 14:00:00,44.35,44.37,44.31,44.36,26700.0,33.7102,33.7254,33.6798,33.7178,26700.0
2012-06-20 14:10:00,44.36,44.42,44.28,44.28,8700.0,33.7178,33.7634,33.657,33.657,8700.0
2012-06-20 14:20:00,44.28,44.32,44.2,44.22,9900.0,33.657,33.6874,33.5962,33.6114,9900.0
2012-06-20 14:30:00,44.24,44.29,44.21,44.22,18300.0,33.6266,33.6646,33.6038,33.6114,18300.0
2012-06-20 14:40:00,44.19,44.22,44.08,44.12,21100.0,33.5886,33.6114,33.505,33.5354,21100.0
2012-06-20 14:50:00,44.13,44.2,44.12,44.17,24300.0,33.543,33.5962,33.5354,33.5734,24300.0
2012-06-20 15:00:00,44.18,44.18,44.06,44.09,17400.0,33.581,33.581,33.4898,33.5126,17400.0
2012-06-20 15:10:00,44.08,44.14,44.03,44.03,21000.0,33.505,33.5506,33.467,33.467,21000.0
2012-06-20 15:20:00,44.03,44.17,44.03,44.15,14900.0,33.467,33.5734,33.467,33.5582,14900.0
2012-06-20 15:30:00,44.17,44.2,44.11,44.11,31800.0,33.5734,33.5962,33.5278,33.5278,31800.0
2012-06-20 15:40:00,44.14,44.23,44.12,44.2,50400.0,33.5506,33.619,33.5354,33.5962,50400.0
2012-06-20 15:50:00,44.21,44.27,44.18,44.27,24300.0,33.6038,33.6494,33.581,33.6494,24300.0
2012-06-21 09:30:00,43.79,43.79,43.55,43.55,43900.0,33.7572,33.7572,33.5721,33.5721,43900.0
2012-06-21 09:40:00,43.56,43.56,43.47,43.51,25000.0,33.5798,33.5798,33.5105,33.5413,25000.0
2012-06-21 09:50:00,43.5,43.56,43.48,43.54,17600.0,33.5336,33.5798,33.5182,33.5644,17600.0
2012-06-21 10:00:00,43.49,43.49,43.33,43.34,14400.0,33.5259,33.5259,33.4025,33.4103,14400.0
2012-06-21 10:10:00,43.33,43.4,43.33,43.36,8100.0,33.4025,33.4565,33.4025,33.4257,8100.0
2012-06-21 10:20:00,43.36,43.38,43.28,43.32,18700.0,33.4257,33.4411,33.364,33.3948,18700.0
2012-06-21 10:30:00,43.32,43.37,43.31,43.32,6500.0,33.3948,33.4334,33.3871,33.3948,6500.0
2012-06-21 10:40:00,43.32,43.42,43.32,43.39,7500.0,33.3948,33.4719,33.3948,33.4488,7500.0
2012-06-21 10:50:00,43.39,43.44,43.36,43.38,7200.0,33.4488,33.4873,33.4257,33.4411,7200.0
2012-06-21 11:00:00,43.34,43.36,43.19,43.19,42800.0,33.4103,33.4257,33.2946,33.2946,42800.0
2012-06-21 11:10:00,43.2,43.2,43.11,43.17,9200.0,33.3023,33.3023,33.2329,33.2792,9200.0
2012-06-21 11:20:00,43.16,43.2,43.11,43.13,9300.0,33.2715,33.3023,33.2329,33.2484,9300.0
2012-06-21 11:30:00,43.13,43.13,43.06,43.08,29700.0,33.2484,33.2484,33.1944,33.2098,29700.0
2012-06-21 11:40:00,43.08,43.09,43.03,43.07,166600.0,33.2098,33.2175,33.1713,33.2021,166600.0
2012-06-21 11:50:00,43.07,43.14,43.07,43.13,6400.0,33.2021,33.2561,33.2021,33.2484,6400.0
2012-06-21 12:00:00,43.12,43.13,43.06,43.07,12800.0,33.2407,33.2484,33.1944,33.2021,12800.0
2012-06-21 12:10:00,43.06,43.06,43.01,43.03,7200.0,33.1944,33.1944,33.1559,33.1713,7200.0
2012-06-21 12:20:00,43.04,43.04,42.87,42.87,15000.0,33.179,33.179,33.0479,33.0479,15000.0
2012-06-21 12:30:00,42.88,42.93,42.86,42.92,4200.0,33.0556,33.0942,33.0402,33.0865,4200.0
2012-06-21 12:40:00,42.92,42.95,42.88,42.95,11300.0,33.0865,33.1096,33.0556,33.1096,11300.0
2012-06-21 12:50:00,42.92,42.96,42.92,42.93,5100.0,33.0865,33.1173,33.0865,33.0942,5100.0
2012-06-21 13:00:00,42.91,42.97,42.91,42.97,4100.0,33.0788,33.125,33.0788,33.125,4100.0
2012-06-21 13:10:00,42.95,42.95,42.88,42.88,5600.0,33.1096,33.1096,33.0556,33.0556,5600.0
2012-06-21 13:20:00,42.88,42.93,42.85,42.86,5600.0,33.0556,33.0942,33.0325,33.0402,5600.0
2012-06-21 13:30:00,42.85,42.89,42.82,42.82,10600.0,33.0325,33.0634,33.0094,33.0094,10600.0
2012-06-21 13:40:00,42.81,42.81,42.77,42.78,10000.0,33.0017,33.0017,32.9708,32.9786,10000.0
2012-06-21 13:50:00,42.77,42.83,42.77,42.81,9000.0,32.9708,33.0171,32.9708,33.0017,9000.0
2012-06-21 14:00:00,42.8,42.82,42.74,42.74,12800.0,32.994,33.0094,32.9477,32.9477,12800.0
2012-06-21 14:10:00,42.74,42.74,42.69,42.69,11900.0,32.9477,32.9477,32.9092,32.9092,11900.0
2012-06-21 14:20:00,42.7,42.7,42.63,42.67,16600.0,32.9169,32.9169,32.8629,32.8938,16600.0
2012-06-21 14:30:00,42.67,42.68,42.65,42.67,14300.0,32.8938,32.9015,32.8783,32.8938,14300.0
2012-06-21 14:40:00,42.67,42.73,42.65,42.71,10600.0,32.8938,32.94,32.8783,32.9246,10600.0
2012-06-21 14:50:00,42.73,42.73,42.69,42.72,13400.0,32.94,32.94,32.9092,32.9323,13400.0
2012-06-21 15:00:00,42.71,42.72,42.66,42.66,10900.0,32.9246,32.9323,32.886,32.886,10900.0
2012-06-21 15:10:00,42.66,42.66,42.57,42.57,14700.0,32.886,32.886,32.8167,32.8167,14700.0
2012-06-21 15:20:00,42.57,42.65,42.54,42.63,24200.0,32.8167,32.8783,32.7935,32.8629,24200.0
2012-06-21 15:30:00,42.64,42.68,42.57,42.63,14600.0,32.8706,32.9015,32.8167,32.8629,14600.0
2012-06-21 15:40:00,42.62,42.62,42.52,42.52,12300.0,32.8552,32.8552,32.7781,32.7781,12300.0
2012-06-21 15:50:00,42.55,42.56,42.49,42.52,35500.0,32.8013,32.809,32.755,32.7781,35500.0
2012-06-22 09:30:00,42.92,42.92,42.73,42.74,96800.0,33.0865,33.0865,32.94,32.9477,96800.0
2012-06-22 09:40:00,42.75,42.76,42.69,42.73,34900.0,32.9554,32.9631,32.9092,32.94,34900.0
2012-06-22 09:50:00,42.73,42.76,42.7,42.75,19100.0,32.94,32.9631,32.9169,32.9554,19100.0
2012-06-22 10:00:00,42.77,42.82,42.76,42.76,175600.0,32.9708,33.0094,32.9631,32.9631,175600.0
2012-06-22 10:10:00,42.74,42.78,42.73,42.78,11800.0,32.9477,32.9786,32.94,32.9786,11800.0
2012-06-22 10:20:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 10:30:00,42.68,42.68,42.63,42.63,1100.0,32.9015,32.9015,32.8629,32.8629,1100.0
2012-06-22 10:40:00,42.63,42.64,42.6,42.61,12800.0,32.8629,32.8706,32.8398,32.8475,12800.0
2012-06-22 10:50:00,42.61,42.67,42.61,42.65,3700.0,32.8475,32.8938,32.8475,32.8783,3700.0
2012-06-22 11:00:00,42.68,42.69,42.65,42.66,2700.0,32.9015,32.9092,32.8783,32.886,2700.0
2012-06-22 11:10:00,42.68,42.69,42.66,42.67,4900.0,32.9015,32.9092,32.886,32.8938,4900.0
2012-06-22 11:20:00,42.67,42.68,42.61,42.61,14500.0,32.8938,32.9015,32.8475,32.8475,14500.0
2012-06-22 11:30:00,42.61,42.61,42.61,42.61,0.0,32.8475,32.8475,32.8475,32.8475,0.0
2012-06-22 11:40:00,42.66,42.7,42.66,42.7,4600.0,32.886,32.9169,32.886,32.9169,4600.0
2012-06-22 11:50:00,42.69,42.69,42.69,42.69,200.0,32.9092,32.9092,32.9092,32.9092,200.0
2012-06-22 12:00:00,42.69,42.69,42.69,42.69,300.0,32.9092,32.9092,32.9092,32.9092,300.0
2012-06-22 12:10:00,42.69,42.69,42.67,42.68,4400.0,32.9092,32.9092,32.8938,32.9015,4400.0
2012-06-22 12:20:00,42.67,42.67,42.66,42.67,5900.0,32.8938,32.8938,32.886,32.8938,5900.0
2012-06-22 12:30:00,42.69,42.69,42.69,42.69,10000.0,32.9092,32.9092,32.9092,32.9092,10000.0
2012-06-22 12:40:00,42.7,42.7,42.7,42.7,200.0,32.9169,32.9169,32.9169,32.9169,200.0
2012-06-22 12:50:00,42.7,42.7,42.69,42.69,700.0,32.9169,32.9169,32.9092,32.9092,700.0
2012-06-22 13:00:00,42.69,42.69,42.66,42.68,600.0,32.9092,32.9092,32.886,32.9015,600.0
2012-06-22 13:10:00,42.68,42.69,42.68,42.69,800.0,32.9015,32.9092,32.9015,32.9092,800.0
2012-06-22 13:20:00,42.69,42.71,42.69,42.71,500.0,32.9092,32.9246,32.9092,32.9246,500.0
2012-06-22 13:30:00,42.74,42.74,42.74,42.74,4100.0,32.9477,32.9477,32.9477,32.9477,4100.0
2012-06-22 13:40:00,42.76,42.76,42.76,42.76,1700.0,32.9631,32.9631,32.9631,32.9631,1700.0
2012-06-22 13:50:00,42.74,42.74,42.74,42.74,200.0,32.9477,32.9477,32.9477,32.9477,200.0
2012-06-22 14:00:00,42.76,42.79,42.76,42.78,5800.0,32.9631,32.9863,32.9631,32.9786,5800.0
2012-06-22 14:10:00,42.78,42.78,42.78,42.78,0.0,32.9786,32.9786,32.9786,32.9786,0.0
2012-06-22 14:20:00,42.77,42.77,42.77,42.77,1000.0,32.9708,32.9708,32.9708,32.9708,1000.0
2012-06-22 14:30:00,42.76,42.78,42.76,42.78,3200.0,32.9631,32.9786,32.9631,32.9786,3200.0
2012-06-22 14:40:00,42.8,42.8,42.79,42.8,800.0,32.994,32.994,32.9863,32.994,800.0
2012-06-22 14:50:00,42.87,42.87,42.84,42.86,7600.0,33.0479,33.0479,33.0248,33.0402,7600.0
2012-06-22 15:00:00,42.87,42.87,42.84,42.84,7200.0,33.0479,33.0479,33.0248,33.0248,7200.0
2012-06-22 15:10:00,42.85,42.89,42.84,42.84,5800.0,33.0325,33.0634,33.0248,33.0248,5800.0
2012-06-22 15:20:00,42.82,42.83,42.82,42.83,3500.0,33.0094,33.0171,33.0094,33.0171,3500.0
2012-06-22 15:30:00,42.82,42.84,42.78,42.83,9600.0,33.0094,33.0248,32.9786,33.0171,9600.0
2012-06-22 15:40:00,42.85,42.9,42.84,42.89,3800.0,33.0325,33.0711,33.0248,33.0634,3800.0
2012-06-22 15:50:00,42.88,42.89,42.84,42.87,6900.0,33.0556,33.0634,33.0248,33.0479,6900.0
2012-06-25 09:30:00,42.38,42.38,42.14,42.18,56700.0,32.6702,32.6702,32.4852,32.516,56700.0
2012-06-25 09:40:00,42.18,42.18,42.1,42.17,31400.0,32.516,32.516,32.4544,32.5083,31400.0
2012-06-25 09:50:00,42.17,42.17,42.12,42.15,30300.0,32.5083,32.5083,32.4698,32.4929,30300.0
2012-06-25 10:00:00,42.16,42.21,42.15,42.15,8900.0,32.5006,32.5391,32.4929,32.4929,8900.0
2012-06-25 10:10:00,42.13,42.13,42.03,42.04,2400.0,32.4775,32.4775,32.4004,32.4081,2400.0
2012-06-25 10:20:00,42.04,42.05,42.01,42.03,5600.0,32.4081,32.4158,32.385,32.4004,5600.0
2012-06-25 10:30:00,42.04,42.08,42.03,42.06,64000.0,32.4081,32.4389,32.4004,32.4235,64000.0
2012-06-25 10:40:00,42.03,42.06,41.99,42.06,40200.0,32.4004,32.4235,32.3696,32.4235,40200.0
2012-06-25 10:50:00,42.04,42.11,42.04,42.08,8100.0,32.4081,32.4621,32.4081,32.4389,8100.0
2012-06-25 11:00:00,42.09,42.1,42.04,42.05,14100.0,32.4466,32.4544,32.4081,32.4158,14100.0
2012-06-25 11:10:00,42.06,42.06,42.03,42.04,35500.0,32.4235,32.4235,32.4004,32.4081,35500.0
2012-06-25 11:20:00,42.03,42.08,42.03,42.05,70300.0,32.4004,32.4389,32.4004,32.4158,70300.0
2012-06-25 11:30:00,42.05,42.06,41.99,42.0,82500.0,32.4158,32.4235,32.3696,32.3773,82500.0
2012-06-25 11:40:00,41.98,42.01,41.98,42.0,2500.0,32.3618,32.385,32.3618,32.3773,2500.0
2012-06-25 11:50:00,42.0,42.01,41.96,41.96,4700.0,32.3773,32.385,32.3464,32.3464,4700.0
2012-06-25 12:00:00,41.96,41.99,41.93,41.98,9400.0,32.3464,32.3696,32.3233,32.3618,9400.0
2012-06-25 12:10:00,41.98,42.04,41.98,42.04,2900.0,32.3618,32.4081,32.3618,32.4081,2900.0
2012-06-25 12:20:00,42.06,42.07,42.04,42.04,2800.0,32.4235,32.4312,32.4081,32.4081,2800.0
2012-06-25 12:30:00,42.04,42.04,41.99,41.99,69100.0,32.4081,32.4081,32.3696,32.3696,69100.0
2012-06-25 12:40:00,41.99,42.02,41.99,42.02,2800.0,32.3696,32.3927,32.3696,32.3927,2800.0
2012-06-25 12:50:00,42.01,42.02,42.01,42.01,2900.0,32.385,32.3927,32.385,32.385,2900.0
2012-06-25 13:00:00,41.99,42.0,41.97,41.99,3900.0,32.3696,32.3773,32.3541,32.3696,3900.0
2012-06-25 13:10:00,41.99,42.02,41.99,41.99,56600.0,32.3696,32.3927,32.3696,32.3696,56600.0
2012-06-25 13:20:00,42.01,42.05,42.01,42.04,5700.0,32.385,32.4158,32.385,32.4081,5700.0
2012-06-25 13:30:00,42.04,42.11,42.04,42.09,36500.0,32.4081,32.4621,32.4081,32.4466,36500.0
2012-06-25 13:40:00,42.09,42.09,42.06,42.06,5900.0,32.4466,32.4466,32.4235,32.4235,5900.0
2012-06-25 13:50:00,42.05,42.08,42.05,42.08,5400.0,32.4158,32.4389,32.4158,32.4389,5400.0
2012-06-25 14:00:00,42.09,42.1,42.07,42.07,8400.0,32.4466,32.4544,32.4312,32.4312,8400.0
2012-06-25 14:10:00,42.08,42.12,42.07,42.12,53300.0,32.4389,32.4698,32.4312,32.4698,53300.0
2012-06-25 14:20:00,42.1,42.12,42.09,42.09,139600.0,32.4544,32.4698,32.4466,32.4466,139600.0
2012-06-25 14:30:00,42.06,42.07,42.03,42.04,10700.0,32.4235,32.4312,32.4004,32.4081,10700.0
2012-06-25 14:40:00,42.05,42.05,41.98,42.0,9200.0,32.4158,32.4158,32.3618,32.3773,9200.0
2012-06-25 14:50:00,42.0,42.03,41.99,41.99,18000.0,32.3773,32.4004,32.3696,32.3696,18000.0
2012-06-25 15:00:00,41.99,42.06,41.98,42.05,11500.0,32.3696,32.4235,32.3618,32.4158,11500.0
2012-06-25 15:10:00,42.06,42.1,42.04,42.09,12400.0,32.4235,32.4544,32.4081,32.4466,12400.0
2012-06-25 15:20:00,42.09,42.14,42.07,42.1,23300.0,32.4466,32.4852,32.4312,32.4544,23300.0
2012-06-25 15:30:00,42.1,42.11,42.07,42.09,20000.0,32.4544,32.4621,32.4312,32.4466,20000.0
2012-06-25 15:40:00,42.1,42.13,42.08,42.1,45100.0,32.4544,32.4775,32.4389,32.4544,45100.0
2012-06-25 15:50:00,42.1,42.12,42.02,42.07,57200.0,32.4544,32.4698,32.3927,32.4312,57200.0
2012-06-26 09:30:00,42.2,42.29,42.2,42.28,6700.0,32.5314,32.6008,32.5314,32.5931,6700.0
2012-06-26 09:40:00,42.28,42.31,42.23,42.23,25100.0,32.5931,32.6162,32.5546,32.5546,25100.0
2012-06-26 09:50:00,42.23,42.26,42.2,42.22,53000.0,32.5546,32.5777,32.5314,32.5469,53000.0
2012-06-26 10:00:00,42.22,42.28,42.17,42.26,33100.0,32.5469,32.5931,32.5083,32.5777,33100.0
2012-06-26 10:10:00,42.24,42.24,42.1,42.1,16700.0,32.5623,32.5623,32.4544,32.4544,16700.0
2012-06-26 10:20:00,42.08,42.14,42.08,42.08,15500.0,32.4389,32.4852,32.4389,32.4389,15500.0
2012-06-26 10:30:00,42.08,42.11,42.05,42.09,19600.0,32.4389,32.4621,32.4158,32.4466,19600.0
2012-06-26 10:40:00,42.09,42.09,42.02,42.03,28200.0,32.4466,32.4466,32.3927,32.4004,28200.0
2012-06-26 10:50:00,42.03,42.1,42.0,42.06,71800.0,32.4004,32.4544,32.3773,32.4235,71800.0
2012-06-26 11:00:00,42.05,42.16,41.98,41.99,42500.0,32.4158,32.5006,32.3618,32.3696,42500.0
2012-06-26 11:10:00,41.97,42.02,41.93,42.01,21400.0,32.3541,32.3927,32.3233,32.385,21400.0
2012-06-26 11:20:00,42.01,42.07,42.0,42.03,18000.0,32.385,32.4312,32.3773,32.4004,18000.0
2012-06-26 11:30:00,42.04,42.1,42.04,42.07,7800.0,32.4081,32.4544,32.4081,32.4312,7800.0
2012-06-26 11:40:00,42.06,42.1,42.04,42.1,11300.0,32.4235,32.4544,32.4081,32.4544,11300.0
2012-06-26 11:50:00,42.1,42.19,42.1,42.14,6500.0,32.4544,32.5237,32.4544,32.4852,6500.0
2012-06-26 12:00:00,42.14,42.2,42.13,42.19,9200.0,32.4852,32.5314,32.4775,32.5237,9200.0
2012-06-26 12:10:00,42.19,42.25,42.19,42.21,5400.0,32.5237,32.57,32.5237,32.5391,5400.0
2012-06-26 12:20:00,42.2,42.22,42.17,42.18,8100.0,32.5314,32.5469,32.5083,32.516,8100.0
2012-06-26 12:30:00,42.18,42.25,42.18,42.22,7000.0,32.516,32.57,32.516,32.5469,7000.0
2012-06-26 12:40:00,42.22,42.3,42.22,42.28,9000.0,32.5469,32.6085,32.5469,32.5931,9000.0
2012-06-26 12:50:00,42.28,42.29,42.25,42.26,15500.0,32.5931,32.6008,32.57,32.5777,15500.0
2012-06-26 13:00:00,42.26,42.26,42.23,42.23,4500.0,32.5777,32.5777,32.5546,32.5546,4500.0
2012-06-26 13:10:00,42.23,42.28,42.23,42.24,14300.0,32.5546,32.5931,32.5546,32.5623,14300.0
2012-06-26 13:20:00,42.24,42.25,42.23,42.24,9400.0,32.5623,32.57,32.5546,32.5623,9400.0
2012-06-26 13:30:00,42.23,42.26,42.19,42.26,10600.0,32.5546,32.5777,32.5237,32.5777,10600.0
2012-06-26 13:40:00,42.26,42.27,42.24,42.25,8700.0,32.5777,32.5854,32.5623,32.57,8700.0
2012-06-26 13:50:00,42.25,42.3,42.25,42.3,6900.0,32.57,32.6085,32.57,32.6085,6900.0
2012-06-26 14:00:00,42.3,42.36,42.29,42.36,61600.0,32.6085,32.6548,32.6008,32.6548,61600.0
2012-06-26 14:10:00,42.37,42.4,42.37,42.4,9900.0,32.6625,32.6856,32.6625,32.6856,9900.0
2012-06-26 14:20:00,42.41,42.43,42.41,42.42,5900.0,32.6933,32.7087,32.6933,32.701,5900.0
2012-06-26 14:30:00,42.41,42.41,42.36,42.36,8800.0,32.6933,32.6933,32.6548,32.6548,8800.0
2012-06-26 14:40:00,42.36,42.41,42.36,42.37,13500.0,32.6548,32.6933,32.6548,32.6625,13500.0
2012-06-26 14:50:00,42.37,42.37,42.29,42.36,21700.0,32.6625,32.6625,32.6008,32.6548,21700.0
2012-06-26 15:00:00,42.36,42.41,42.36,42.4,9800.0,32.6548,32.6933,32.6548,32.6856,9800.0
2012-06-26 15:10:00,42.4,42.41,42.36,42.39,6000.0,32.6856,32.6933,32.6548,32.6779,6000.0
2012-06-26 15:20:00,42.39,42.41,42.33,42.38,9100.0,32.6779,32.6933,32.6317,32.6702,9100.0
2012-06-26 15:30:00,42.37,42.41,42.36,42.39,5600.0,32.6625,32.6933,32.6548,32.6779,5600.0
2012-06-26 15:40:00,42.38,42.39,42.36,42.38,13400.0,32.6702,32.6779,32.6548,32.6702,13400.0
2012-06-26 15:50:00,42.37,42.38,42.27,42.27,20700.0,32.6625,32.6702,32.5854,32.5854,20700.0
2012-06-27 09:30:00,42.49,42.55,42.44,42.51,41400.0,32.755,32.8013,32.7165,32.7704,41400.0
2012-06-27 09:40:00,42.51,42.53,42.39,42.39,26600.0,32.7704,32.7858,32.6779,32.6779,26600.0
2012-06-27 09:50:00,42.39,42.47,42.38,42.45,14900.0,32.6779,32.7396,32.6702,32.7242,14900.0
2012-06-27 10:00:00,42.49,42.61,42.45,42.58,21700.0,32.755,32.8475,32.7242,32.8244,21700.0
2012-06-27 10:10:00,42.6,42.65,42.58,42.61,13700.0,32.8398,32.8783,32.8244,32.8475,13700.0
2012-06-27 10:20:00,42.62,42.64,42.59,42.62,11400.0,32.8552,32.8706,32.8321,32.8552,11400.0
2012-06-27 10:30:00,42.62,42.65,42.6,42.61,18800.0,32.8552,32.8783,32.8398,32.8475,18800.0
2012-06-27 10:40:00,42.61,42.62,42.54,42.57,16100.0,32.8475,32.8552,32.7935,32.8167,16100.0
2012-06-27 10:50:00,42.57,42.6,42.53,42.57,16200.0,32.8167,32.8398,32.7858,32.8167,16200.0
2012-06-27 11:00:00,42.58,42.62,42.57,42.6,11900.0,32.8244,32.8552,32.8167,32.8398,11900.0
2012-06-27 11:10:00,42.6,42.6,42.53,42.57,12900.0,32.8398,32.8398,32.7858,32.8167,12900.0
2012-06-27 11:20:00,42.55,42.57,42.51,42.55,16300.0,32.8013,32.8167,32.7704,32.8013,16300.0
2012-06-27 11:30:00,42.55,42.63,42.55,42.63,9600.0,32.8013,32.8629,32.8013,32.8629,9600.0
2012-06-27 11:40:00,42.62,42.67,42.62,42.63,13900.0,32.8552,32.8938,32.8552,32.8629,13900.0
2012-06-27 11:50:00,42.63,42.65,42.61,42.62,11700.0,32.8629,32.8783,32.8475,32.8552,11700.0
2012-06-27 12:00:00,42.62,42.71,42.62,42.69,7400.0,32.8552,32.9246,32.8552,32.9092,7400.0
2012-06-27 12:10:00,42.69,42.7,42.66,42.68,8100.0,32.9092,32.9169,32.886,32.9015,8100.0
2012-06-27 12:20:00,42.68,42.71,42.67,42.7,7200.0,32.9015,32.9246,32.8938,32.9169,7200.0
2012-06-27 12:30:00,42.68,42.69,42.65,42.67,8600.0,32.9015,32.9092,32.8783,32.8938,8600.0
2012-06-27 12:40:00,42.67,42.71,42.67,42.68,7900.0,32.8938,32.9246,32.8938,32.9015,7900.0
2012-06-27 12:50:00,42.69,42.71,42.67,42.67,5200.0,32.9092,32.9246,32.8938,32.8938,5200.0
2012-06-27 13:00:00,42.67,42.69,42.66,42.69,11500.0,32.8938,32.9092,32.886,32.9092,11500.0
2012-06-27 13:10:00,42.69,42.7,42.67,42.67,133500.0,32.9092,32.9169,32.8938,32.8938,133500.0
2012-06-27 13:20:00,42.67,42.68,42.64,42.65,12700.0,32.8938,32.9015,32.8706,32.8783,12700.0
2012-06-27 13:30:00,42.64,42.65,42.62,42.64,8500.0,32.8706,32.8783,32.8552,32.8706,8500.0
2012-06-27 13:40:00,42.62,42.66,42.62,42.64,6700.0,32.8552,32.886,32.8552,32.8706,6700.0
2012-06-27 13:50:00,42.65,42.65,42.6,42.62,7000.0,32.8783,32.8783,32.8398,32.8552,7000.0
2012-06-27 14:00:00,42.62,42.64,42.57,42.58,50200.0,32.8552,32.8706,32.8167,32.8244,50200.0
2012-06-27 14:10:00,42.58,42.6,42.56,42.58,12400.0,32.8244,32.8398,32.809,32.8244,12400.0
2012-06-27 14:20:00,42.58,42.6,42.58,42.58,20600.0,32.8244,32.8398,32.8244,32.8244,20600.0
2012-06-27 14:30:00,42.58,42.61,42.57,42.6,12800.0,32.8244,32.8475,32.8167,32.8398,12800.0
2012-06-27 14:40:00,42.6,42.6,42.57,42.59,6800.0,32.8398,32.8398,32.8167,32.8321,6800.0
2012-06-27 14:50:00,42.58,42.6,42.56,42.57,11600.0,32.8244,32.8398,32.809,32.8167,11600.0
2012-06-27 15:00:00,42.58,42.6,42.56,42.58,8900.0,32.8244,32.8398,32.809,32.8244,8900.0
2012-06-27 15:10:00,42.59,42.65,42.58,42.63,11400.0,32.8321,32.8783,32.8244,32.8629,11400.0
2012-06-27 15:20:00,42.63,42.69,42.63,42.66,33300.0,32.8629,32.9092,32.8629,32.886,33300.0
2012-06-27 15:30:00,42.67,42.68,42.65,42.67,17200.0,32.8938,32.9015,32.8783,32.8938,17200.0
2012-06-27 15:40:00,42.67,42.71,42.65,42.66,17700.0,32.8938,32.9246,32.8783,32.886,17700.0
2012-06-27 15:50:00,42.65,42.66,42.62,42.64,38300.0,32.8783,32.886,32.8552,32.8706,38300.0
2012-06-28 09:30:00,42.33,42.33,42.25,42.31,23600.0,32.6317,32.6317,32.57,32.6162,23600.0
2012-06-28 09:40:00,42.3,42.36,42.29,42.34,37600.0,32.6085,32.6548,32.6008,32.6394,37600.0
2012-06-28 09:50:00,42.34,42.45,42.33,42.34,472500.0,32.6394,32.7242,32.6317,32.6394,472500.0
2012-06-28 10:00:00,42.35,42.37,42.24,42.3,93300.0,32.6471,32.6625,32.5623,32.6085,93300.0
2012-06-28 10:10:00,42.3,42.37,42.28,42.33,52800.0,32.6085,32.6625,32.5931,32.6317,52800.0
2012-06-28 10:20:00,42.41,42.44,42.32,42.32,56300.0,32.6933,32.7165,32.6239,32.6239,56300.0
2012-06-28 10:30:00,42.31,42.31,42.15,42.17,113000.0,32.6162,32.6162,32.4929,32.5083,113000.0
2012-06-28 10:40:00,42.17,42.18,42.12,42.16,23200.0,32.5083,32.516,32.4698,32.5006,23200.0
2012-06-28 10:50:00,42.18,42.21,42.16,42.19,11700.0,32.516,32.5391,32.5006,32.5237,11700.0
2012-06-28 11:00:00,42.2,42.23,42.16,42.21,23900.0,32.5314,32.5546,32.5006,32.5391,23900.0
2012-06-28 11:10:00,42.22,42.23,42.2,42.23,2700.0,32.5469,32.5546,32.5314,32.5546,2700.0
2012-06-28 11:20:00,42.24,42.33,42.24,42.33,5500.0,32.5623,32.6317,32.5623,32.6317,5500.0
2012-06-28 11:30:00,42.33,42.38,42.33,42.38,5300.0,32.6317,32.6702,32.6317,32.6702,5300.0
2012-06-28 11:40:00,42.33,42.33,42.32,42.32,7300.0,32.6317,32.6317,32.6239,32.6239,7300.0
2012-06-28 11:50:00,42.32,42.32,42.29,42.29,69900.0,32.6239,32.6239,32.6008,32.6008,69900.0
2012-06-28 12:00:00,42.28,42.3,42.27,42.3,44200.0,32.5931,32.6085,32.5854,32.6085,44200.0
2012-06-28 12:10:00,42.29,42.29,42.29,42.29,300.0,32.6008,32.6008,32.6008,32.6008,300.0
2012-06-28 12:20:00,42.25,42.26,42.25,42.26,700.0,32.57,32.5777,32.57,32.5777,700.0
2012-06-28 12:30:00,42.27,42.27,42.23,42.24,1000.0,32.5854,32.5854,32.5546,32.5623,1000.0
2012-06-28 12:40:00,42.25,42.27,42.24,42.25,93700.0,32.57,32.5854,32.5623,32.57,93700.0
2012-06-28 12:50:00,42.26,42.31,42.26,42.3,16800.0,32.5777,32.6162,32.5777,32.6085,16800.0
2012-06-28 13:00:00,42.31,42.31,42.31,42.31,400.0,32.6162,32.6162,32.6162,32.6162,400.0
2012-06-28 13:10:00,42.31,42.33,42.27,42.27,84700.0,32.6162,32.6317,32.5854,32.5854,84700.0
2012-06-28 13:20:00,42.26,42.3,42.26,42.3,6500.0,32.5777,32.6085,32.5777,32.6085,6500.0
2012-06-28 13:30:00,42.29,42.29,42.25,42.25,26800.0,32.6008,32.6008,32.57,32.57,26800.0
2012-06-28 13:40:00,42.25,42.25,42.2,42.2,49900.0,32.57,32.57,32.5314,32.5314,49900.0
2012-06-28 13:50:00,42.21,42.26,42.2,42.26,1400.0,32.5391,32.5777,32.5314,32.5777,1400.0
2012-06-28 14:00:00,42.27,42.27,42.21,42.21,600.0,32.5854,32.5854,32.5391,32.5391,600.0
2012-06-28 14:10:00,42.22,42.22,42.14,42.15,20700.0,32.5469,32.5469,32.4852,32.4929,20700.0
2012-06-28 14:20:00,42.15,42.16,42.12,42.15,15700.0,32.4929,32.5006,32.4698,32.4929,15700.0
2012-06-28 14:30:00,42.15,42.17,42.15,42.16,1600.0,32.4929,32.5083,32.4929,32.5006,1600.0
2012-06-28 14:40:00,42.17,42.2,42.16,42.16,10000.0,32.5083,32.5314,32.5006,32.5006,10000.0
2012-06-28 14:50:00,42.17,42.2,42.17,42.2,6200.0,32.5083,32.5314,32.5083,32.5314,6200.0
2012-06-28 15:00:00,42.23,42.28,42.23,42.28,11700.0,32.5546,32.5931,32.5546,32.5931,11700.0
2012-06-28 15:10:00,42.28,42.28,42.25,42.27,2800.0,32.5931,32.5931,32.57,32.5854,2800.0
2012-06-28 15:20:00,42.26,42.31,42.26,42.3,17500.0,32.5777,32.6162,32.5777,32.6085,17500.0
2012-06-28 15:30:00,42.32,42.57,42.32,42.57,37400.0,32.6239,32.8167,32.6239,32.8167,37400.0
2012-06-28 15:40:00,42.53,42.59,42.45,42.59,23600.0,32.7858,32.8321,32.7242,32.8321,23600.0
2012-06-28 15:50:00,42.6,42.62,42.54,42.58,22200.0,32.8398,32.8552,32.7935,32.8244,22200.0
2012-06-29 09:30:00,43.68,43.76,43.59,43.6,52400.0,33.6724,33.734,33.603,33.6107,52400.0
2012-06-29 09:40:00,43.58,43.64,43.58,43.6,36800.0,33.5953,33.6415,33.5953,33.6107,36800.0
2012-06-29 09:50:00,43.58,43.6,43.54,43.6,25400.0,33.5953,33.6107,33.5644,33.6107,25400.0
2012-06-29 10:00:00,43.65,43.69,43.65,43.69,40700.0,33.6492,33.6801,33.6492,33.6801,40700.0
2012-06-29 10:10:00,43.68,43.74,43.68,43.74,14900.0,33.6724,33.7186,33.6724,33.7186,14900.0
2012-06-29 10:20:00,43.76,43.76,43.71,43.72,55400.0,33.734,33.734,33.6955,33.7032,55400.0
2012-06-29 10:30:00,43.72,43.72,43.68,43.69,18200.0,33.7032,33.7032,33.6724,33.6801,18200.0
2012-06-29 10:40:00,43.68,43.72,43.67,43.67,13500.0,33.6724,33.7032,33.6646,33.6646,13500.0
2012-06-29 10:50:00,43.69,43.69,43.65,43.66,19400.0,33.6801,33.6801,33.6492,33.6569,19400.0
2012-06-29 11:00:00,43.69,43.7,43.65,43.66,8300.0,33.6801,33.6878,33.6492,33.6569,8300.0
2012-06-29 11:10:00,43.66,43.7,43.65,43.7,17600.0,33.6569,33.6878,33.6492,33.6878,17600.0
2012-06-29 11:20:00,43.72,43.72,43.68,43.68,1600.0,33.7032,33.7032,33.6724,33.6724,1600.0
2012-06-29 11:30:00,43.69,43.71,43.67,43.71,5400.0,33.6801,33.6955,33.6646,33.6955,5400.0
2012-06-29 11:40:00,43.71,43.73,43.7,43.71,6700.0,33.6955,33.7109,33.6878,33.6955,6700.0
2012-06-29 11:50:00,43.7,43.71,43.68,43.7,4400.0,33.6878,33.6955,33.6724,33.6878,4400.0
2012-06-29 12:00:00,43.7,43.71,43.7,43.7,2100.0,33.6878,33.6955,33.6878,33.6878,2100.0
2012-06-29 12:10:00,43.69,43.7,43.66,43.66,2900.0,33.6801,33.6878,33.6569,33.6569,2900.0
2012-06-29 12:20:00,43.67,43.68,43.67,43.68,1000.0,33.6646,33.6724,33.6646,33.6724,1000.0
2012-06-29 12:30:00,43.69,43.69,43.68,43.69,4800.0,33.6801,33.6801,33.6724,33.6801,4800.0
2012-06-29 12:40:00,43.69,43.69,43.68,43.68,3700.0,33.6801,33.6801,33.6724,33.6724,3700.0
2012-06-29 12:50:00,43.68,43.71,43.68,43.7,4000.0,33.6724,33.6955,33.6724,33.6878,4000.0
2012-06-29 13:00:00,43.71,43.72,43.71,43.71,800.0,33.6955,33.7032,33.6955,33.6955,800.0
2012-06-29 13:10:00,43.73,43.73,43.71,43.73,1500.0,33.7109,33.7109,33.6955,33.7109,1500.0
2012-06-29 13:20:00,43.73,43.77,43.73,43.75,12500.0,33.7109,33.7417,33.7109,33.7263,12500.0
2012-06-29 13:30:00,43.75,43.75,43.75,43.75,0.0,33.7263,33.7263,33.7263,33.7263,0.0
2012-06-29 13:40:00,43.75,43.75,43.74,43.74,3500.0,33.7263,33.7263,33.7186,33.7186,3500.0
2012-06-29 13:50:00,43.75,43.75,43.74,43.75,6400.0,33.7263,33.7263,33.7186,33.7263,6400.0
2012-06-29 14:00:00,43.76,43.76,43.72,43.72,20300.0,33.734,33.734,33.7032,33.7032,20300.0
2012-06-29 14:10:00,43.72,43.74,43.72,43.74,2200.0,33.7032,33.7186,33.7032,33.7186,2200.0
2012-06-29 14:20:00,43.75,43.78,43.73,43.78,101900.0,33.7263,33.7494,33.7109,33.7494,101900.0
2012-06-29 14:30:00,43.77,43.77,43.76,43.76,3400.0,33.7417,33.7417,33.734,33.734,3400.0
2012-06-29 14:40:00,43.79,43.79,43.75,43.77,2300.0,33.7572,33.7572,33.7263,33.7417,2300.0
2012-06-29 14:50:00,43.78,43.8,43.77,43.79,8700.0,33.7494,33.7649,33.7417,33.7572,8700.0
2012-06-29 15:00:00,43.79,43.8,43.79,43.79,2100.0,33.7572,33.7649,33.7572,33.7572,2100.0
2012-06-29 15:10:00,43.78,43.79,43.78,43.78,1100.0,33.7494,33.7572,33.7494,33.7494,1100.0
2012-06-29 15:20:00,43.77,43.78,43.74,43.76,21400.0,33.7417,33.7494,33.7186,33.734,21400.0
2012-06-29 15:30:00,43.75,43.78,43.72,43.76,800.0,33.7263,33.7494,33.7032,33.734,800.0
2012-06-29 15:40:00,43.76,43.84,43.76,43.84,2600.0,33.734,33.7957,33.734,33.7957,2600.0
2012-06-29 15:50:00,43.85,43.88,43.85,43.87,4000.0,33.8034,33.8265,33.8034,33.8188,4000.0
2012-07-02 09:30:00,44.01,44.01,43.89,43.92,19900.0,33.9267,33.9267,33.8342,33.8574,19900.0
2012-07-02 09:40:00,43.94,44.0,43.92,43.97,29600.0,33.8728,33.919,33.8574,33.8959,29600.0
2012-07-02 09:50:00,43.97,43.98,43.92,43.93,28200.0,33.8959,33.9036,33.8574,33.8651,28200.0
2012-07-02 10:00:00,43.93,43.93,43.72,43.73,19300.0,33.8651,33.8651,33.7032,33.7109,19300.0
2012-07-02 10:10:00,43.74,43.84,43.74,43.81,3900.0,33.7186,33.7957,33.7186,33.7726,3900.0
2012-07-02 10:20:00,43.8,43.86,43.78,43.79,1700.0,33.7649,33.8111,33.7494,33.7572,1700.0
2012-07-02 10:30:00,43.79,43.81,43.77,43.78,4600.0,33.7572,33.7726,33.7417,33.7494,4600.0
2012-07-02 10:40:00,43.78,43.86,43.78,43.86,5300.0,33.7494,33.8111,33.7494,33.8111,5300.0
2012-07-02 10:50:00,43.89,43.96,43.88,43.89,589100.0,33.8342,33.8882,33.8265,33.8342,589100.0
2012-07-02 11:00:00,43.9,43.92,43.87,43.89,78400.0,33.8419,33.8574,33.8188,33.8342,78400.0
2012-07-02 11:10:00,43.87,43.88,43.82,43.88,14100.0,33.8188,33.8265,33.7803,33.8265,14100.0
2012-07-02 11:20:00,43.85,43.88,43.84,43.84,3700.0,33.8034,33.8265,33.7957,33.7957,3700.0
2012-07-02 11:30:00,43.85,43.9,43.85,43.9,11200.0,33.8034,33.8419,33.8034,33.8419,11200.0
2012-07-02 11:40:00,43.9,43.95,43.9,43.93,29000.0,33.8419,33.8805,33.8419,33.8651,29000.0
2012-07-02 11:50:00,43.92,43.93,43.9,43.91,14200.0,33.8574,33.8651,33.8419,33.8497,14200.0
2012-07-02 12:00:00,43.89,43.9,43.87,43.88,7800.0,33.8342,33.8419,33.8188,33.8265,7800.0
2012-07-02 12:10:00,43.88,43.91,43.87,43.89,2400.0,33.8265,33.8497,33.8188,33.8342,2400.0
2012-07-02 12:20:00,43.9,43.94,43.9,43.92,25200.0,33.8419,33.8728,33.8419,33.8574,25200.0
2012-07-02 12:30:00,43.93,43.97,43.92,43.97,13600.0,33.8651,33.8959,33.8574,33.8959,13600.0
2012-07-02 12:40:00,43.97,43.98,43.96,43.97,3500.0,33.8959,33.9036,33.8882,33.8959,3500.0
2012-07-02 12:50:00,43.98,44.03,43.98,44.0,5800.0,33.9036,33.9422,33.9036,33.919,5800.0
2012-07-02 13:00:00,44.0,44.0,43.98,43.99,4100.0,33.919,33.919,33.9036,33.9113,4100.0
2012-07-02 13:10:00,43.99,43.99,43.98,43.99,3000.0,33.9113,33.9113,33.9036,33.9113,3000.0
2012-07-02 13:20:00,43.99,44.01,43.99,44.0,3800.0,33.9113,33.9267,33.9113,33.919,3800.0
2012-07-02 13:30:00,44.01,44.02,44.0,44.0,3400.0,33.9267,33.9345,33.919,33.919,3400.0
2012-07-02 13:40:00,43.99,44.0,43.98,43.98,2900.0,33.9113,33.919,33.9036,33.9036,2900.0
2012-07-02 13:50:00,43.97,43.98,43.94,43.97,21300.0,33.8959,33.9036,33.8728,33.8959,21300.0
2012-07-02 14:00:00,43.97,43.98,43.94,43.96,3300.0,33.8959,33.9036,33.8728,33.8882,3300.0
2012-07-02 14:10:00,44.0,44.04,44.0,44.04,7700.0,33.919,33.9499,33.919,33.9499,7700.0
2012-07-02 14:20:00,44.03,44.04,44.03,44.03,400.0,33.9422,33.9499,33.9422,33.9422,400.0
2012-07-02 14:30:00,44.05,44.05,44.02,44.05,2800.0,33.9576,33.9576,33.9345,33.9576,2800.0
2012-07-02 14:40:00,44.02,44.02,43.99,44.0,1100.0,33.9345,33.9345,33.9113,33.919,1100.0
2012-07-02 14:50:00,43.99,44.05,43.99,44.04,39300.0,33.9113,33.9576,33.9113,33.9499,39300.0
2012-07-02 15:00:00,44.03,44.04,44.0,44.0,8400.0,33.9422,33.9499,33.919,33.919,8400.0
2012-07-02 15:10:00,43.98,44.0,43.98,44.0,13000.0,33.9036,33.919,33.9036,33.919,13000.0
2012-07-02 15:20:00,43.99,44.04,43.99,44.03,17100.0,33.9113,33.9499,33.9113,33.9422,17100.0
2012-07-02 15:30:00,44.03,44.11,44.02,44.09,19700.0,33.9422,34.0038,33.9345,33.9884,19700.0
2012-07-02 15:40:00,44.07,44.11,44.07,44.1,78100.0,33.973,34.0038,33.973,33.9961,78100.0
2012-07-02 15:50:00,44.1,44.16,44.1,44.12,264500.0,33.9961,34.0424,33.9961,34.0115,264500.0
2012-07-03 09:30:00,44.15,44.24,44.13,44.21,31300.0,34.0347,34.1041,34.0193,34.0809,31300.0
2012-07-03 09:40:00,44.22,44.29,44.22,44.29,22800.0,34.0886,34.1426,34.0886,34.1426,22800.0
2012-07-03 09:50:00,44.29,44.36,44.28,44.34,109900.0,34.1426,34.1966,34.1349,34.1811,109900.0
2012-07-03 10:00:00,44.34,44.41,44.34,44.4,24100.0,34.1811,34.2351,34.1811,34.2274,24100.0
2012-07-03 10:10:00,44.38,44.38,44.32,44.33,11500.0,34.212,34.212,34.1657,34.1734,11500.0
2012-07-03 10:20:00,44.36,44.36,44.35,44.35,200.0,34.1966,34.1966,34.1888,34.1888,200.0
2012-07-03 10:30:00,44.36,44.41,44.36,44.41,3100.0,34.1966,34.2351,34.1966,34.2351,3100.0
2012-07-03 10:40:00,44.4,44.43,44.39,44.43,12600.0,34.2274,34.2505,34.2197,34.2505,12600.0
2012-07-03 10:50:00,44.42,44.42,44.42,44.42,300.0,34.2428,34.2428,34.2428,34.2428,300.0
2012-07-03 11:00:00,44.4,44.48,44.4,44.48,8500.0,34.2274,34.2891,34.2274,34.2891,8500.0
2012-07-03 11:10:00,44.45,44.52,44.45,44.5,36600.0,34.2659,34.3199,34.2659,34.3045,36600.0
2012-07-03 11:20:00,44.52,44.56,44.51,44.55,111500.0,34.3199,34.3507,34.3122,34.343,111500.0
2012-07-03 11:30:00,44.56,44.58,44.55,44.57,3400.0,34.3507,34.3662,34.343,34.3584,3400.0
2012-07-03 11:40:00,44.56,44.56,44.52,44.54,2000.0,34.3507,34.3507,34.3199,34.3353,2000.0
2012-07-03 11:50:00,44.56,44.56,44.54,44.56,1500.0,34.3507,34.3507,34.3353,34.3507,1500.0
2012-07-03 12:00:00,44.55,44.57,44.53,44.53,10500.0,34.343,34.3584,34.3276,34.3276,10500.0
2012-07-03 12:10:00,44.51,44.51,44.5,44.5,7500.0,34.3122,34.3122,34.3045,34.3045,7500.0
2012-07-03 12:20:00,44.5,44.51,44.48,44.51,12400.0,34.3045,34.3122,34.2891,34.3122,12400.0
2012-07-03 12:30:00,44.51,44.51,44.47,44.48,8400.0,34.3122,34.3122,34.2814,34.2891,8400.0
2012-07-03 12:40:00,44.5,44.5,44.44,44.45,2500.0,34.3045,34.3045,34.2582,34.2659,2500.0
2012-07-03 12:50:00,44.47,44.56,44.47,44.56,1700.0,34.2814,34.3507,34.2814,34.3507,1700.0
2012-07-05 09:30:00,44.11,44.25,44.1,44.17,49500.0,34.0038,34.1118,33.9961,34.0501,49500.0
2012-07-05 09:40:00,44.2,44.21,44.14,44.15,7900.0,34.0732,34.0809,34.027,34.0347,7900.0
2012-07-05 09:50:00,44.08,44.09,44.08,44.08,300.0,33.9807,33.9884,33.9807,33.9807,300.0
2012-07-05 10:00:00,44.04,44.09,44.0,44.0,17600.0,33.9499,33.9884,33.919,33.919,17600.0
2012-07-05 10:10:00,44.0,44.0,44.0,44.0,0.0,33.919,33.919,33.919,33.919,0.0
2012-07-05 10:20:00,44.04,44.12,44.04,44.11,4600.0,33.9499,34.0115,33.9499,34.0038,4600.0
2012-07-05 10:30:00,44.1,44.12,44.1,44.11,1700.0,33.9961,34.0115,33.9961,34.0038,1700.0
2012-07-05 10:40:00,44.12,44.16,44.1,44.16,8500.0,34.0115,34.0424,33.9961,34.0424,8500.0
2012-07-05 10:50:00,44.17,44.21,44.17,44.19,5700.0,34.0501,34.0809,34.0501,34.0655,5700.0
2012-07-05 11:00:00,44.21,44.25,44.21,44.24,2100.0,34.0809,34.1118,34.0809,34.1041,2100.0
2012-07-05 11:10:00,44.25,44.27,44.19,44.23,19600.0,34.1118,34.1272,34.0655,34.0963,19600.0
2012-07-05 11:20:00,44.25,44.25,44.22,44.22,2200.0,34.1118,34.1118,34.0886,34.0886,2200.0
2012-07-05 11:30:00,44.26,44.27,44.16,44.16,76900.0,34.1195,34.1272,34.0424,34.0424,76900.0
2012-07-05 11:40:00,44.17,44.22,44.17,44.22,1900.0,34.0501,34.0886,34.0501,34.0886,1900.0
2012-07-05 11:50:00,44.19,44.21,44.19,44.21,2700.0,34.0655,34.0809,34.0655,34.0809,2700.0
2012-07-05 12:00:00,44.21,44.21,44.21,44.21,200.0,34.0809,34.0809,34.0809,34.0809,200.0
2012-07-05 12:10:00,44.2,44.2,44.2,44.2,20000.0,34.0732,34.0732,34.0732,34.0732,20000.0
2012-07-05 12:20:00,44.21,44.21,44.19,44.2,600.0,34.0809,34.0809,34.0655,34.0732,600.0
2012-07-05 12:30:00,44.16,44.17,44.16,44.17,1400.0,34.0424,34.0501,34.0424,34.0501,1400.0
2012-07-05 12:40:00,44.18,44.18,44.18,44.18,100.0,34.0578,34.0578,34.0578,34.0578,100.0
2012-07-05 12:50:00,44.18,44.2,44.18,44.2,1400.0,34.0578,34.0732,34.0578,34.0732,1400.0
2012-07-05 13:00:00,44.21,44.21,44.21,44.21,3600.0,34.0809,34.0809,34.0809,34.0809,3600.0
2012-07-05 13:10:00,44.25,44.25,44.22,44.22,200.0,34.1118,34.1118,34.0886,34.0886,200.0
2012-07-05 13:20:00,44.24,44.24,44.24,44.24,300.0,34.1041,34.1041,34.1041,34.1041,300.0
2012-07-05 13:30:00,44.23,44.24,44.23,44.24,300.0,34.0963,34.1041,34.0963,34.1041,300.0
2012-07-05 13:40:00,44.21,44.28,44.21,44.28,2800.0,34.0809,34.1349,34.0809,34.1349,2800.0
2012-07-05 13:50:00,44.29,44.29,44.29,44.29,700.0,34.1426,34.1426,34.1426,34.1426,700.0
2012-07-05 14:00:00,44.28,44.32,44.28,44.31,4000.0,34.1349,34.1657,34.1349,34.158,4000.0
2012-07-05 14:10:00,44.3,44.32,44.3,44.32,5700.0,34.1503,34.1657,34.1503,34.1657,5700.0
2012-07-05 14:20:00,44.31,44.31,44.3,44.31,900.0,34.158,34.158,34.1503,34.158,900.0
2012-07-05 14:30:00,44.3,44.32,44.27,44.27,3200.0,34.1503,34.1657,34.1272,34.1272,3200.0
2012-07-05 14:40:00,44.28,44.29,44.26,44.29,1700.0,34.1349,34.1426,34.1195,34.1426,1700.0
2012-07-05 14:50:00,44.29,44.29,44.25,44.26,4900.0,34.1426,34.1426,34.1118,34.1195,4900.0
2012-07-05 15:00:00,44.24,44.26,44.24,44.26,1800.0,34.1041,34.1195,34.1041,34.1195,1800.0
2012-07-05 15:10:00,44.26,44.26,44.22,44.22,1500.0,34.1195,34.1195,34.0886,34.0886,1500.0
2012-07-05 15:20:00,44.2,44.22,44.19,44.21,3100.0,34.0732,34.0886,34.0655,34.0809,3100.0
2012-07-05 15:30:00,44.21,44.21,44.2,44.2,13600.0,34.0809,34.0809,34.0732,34.0732,13600.0
2012-07-05 15:40:00,44.2,44.23,44.2,44.2,2500.0,34.0732,34.0963,34.0732,34.0732,2500.0
2012-07-05 15:50:00,44.21,44.21,44.15,44.16,3600.0,34.0809,34.0809,34.0347,34.0424,3600.0
2012-07-06 09:30:00,43.74,43.79,43.72,43.73,14900.0,33.7186,33.7572,33.7032,33.7109,14900.0
2012-07-06 09:40:00,43.78,43.78,43.68,43.69,500.0,33.7494,33.7494,33.6724,33.6801,500.0
2012-07-06 09:50:00,43.66,43.71,43.65,43.71,1000.0,33.6569,33.6955,33.6492,33.6955,1000.0
2012-07-06 10:00:00,43.74,43.74,43.65,43.65,600.0,33.7186,33.7186,33.6492,33.6492,600.0
2012-07-06 10:10:00,43.64,43.64,43.62,43.62,10700.0,33.6415,33.6415,33.6261,33.6261,10700.0
2012-07-06 10:20:00,43.71,43.71,43.68,43.68,2900.0,33.6955,33.6955,33.6724,33.6724,2900.0
2012-07-06 10:30:00,43.65,43.67,43.64,43.67,6100.0,33.6492,33.6646,33.6415,33.6646,6100.0
2012-07-06 10:40:00,43.67,43.68,43.64,43.64,9200.0,33.6646,33.6724,33.6415,33.6415,9200.0
2012-07-06 10:50:00,43.61,43.64,43.61,43.64,700.0,33.6184,33.6415,33.6184,33.6415,700.0
2012-07-06 11:00:00,43.63,43.64,43.62,43.63,3500.0,33.6338,33.6415,33.6261,33.6338,3500.0
2012-07-06 11:10:00,43.63,43.63,43.61,43.61,1700.0,33.6338,33.6338,33.6184,33.6184,1700.0
2012-07-06 11:20:00,43.57,43.57,43.54,43.54,500.0,33.5876,33.5876,33.5644,33.5644,500.0
2012-07-06 11:30:00,43.53,43.53,43.51,43.53,26500.0,33.5567,33.5567,33.5413,33.5567,26500.0
2012-07-06 11:40:00,43.52,43.56,43.52,43.56,21900.0,33.549,33.5798,33.549,33.5798,21900.0
2012-07-06 11:50:00,43.56,43.56,43.5,43.5,900.0,33.5798,33.5798,33.5336,33.5336,900.0
2012-07-06 12:00:00,43.48,43.48,43.47,43.47,8900.0,33.5182,33.5182,33.5105,33.5105,8900.0
2012-07-06 12:10:00,43.48,43.5,43.47,43.5,1300.0,33.5182,33.5336,33.5105,33.5336,1300.0
2012-07-06 12:20:00,43.48,43.51,43.48,43.51,900.0,33.5182,33.5413,33.5182,33.5413,900.0
2012-07-06 12:30:00,43.5,43.5,43.5,43.5,1100.0,33.5336,33.5336,33.5336,33.5336,1100.0
2012-07-06 12:40:00,43.49,43.55,43.49,43.55,1400.0,33.5259,33.5721,33.5259,33.5721,1400.0
2012-07-06 12:50:00,43.55,43.56,43.53,43.55,5800.0,33.5721,33.5798,33.5567,33.5721,5800.0
2012-07-06 13:00:00,43.55,43.56,43.54,43.54,5500.0,33.5721,33.5798,33.5644,33.5644,5500.0
2012-07-06 13:10:00,43.55,43.57,43.53,43.56,5800.0,33.5721,33.5876,33.5567,33.5798,5800.0
2012-07-06 13:20:00,43.55,43.56,43.52,43.52,800.0,33.5721,33.5798,33.549,33.549,800.0
2012-07-06 13:30:00,43.52,43.52,43.52,43.52,500.0,33.549,33.549,33.549,33.549,500.0
2012-07-06 13:40:00,43.51,43.51,43.49,43.49,1200.0,33.5413,33.5413,33.5259,33.5259,1200.0
2012-07-06 13:50:00,43.48,43.48,43.46,43.46,6600.0,33.5182,33.5182,33.5028,33.5028,6600.0
2012-07-06 14:00:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-06 14:10:00,43.47,43.49,43.45,43.45,10200.0,33.5105,33.5259,33.495,33.495,10200.0
2012-07-06 14:20:00,43.44,43.44,43.44,43.44,1900.0,33.4873,33.4873,33.4873,33.4873,1900.0
2012-07-06 14:30:00,43.45,43.47,43.45,43.47,5000.0,33.495,33.5105,33.495,33.5105,5000.0
2012-07-06 14:40:00,43.48,43.49,43.46,43.49,3900.0,33.5182,33.5259,33.5028,33.5259,3900.0
2012-07-06 14:50:00,43.48,43.51,43.48,43.5,13900.0,33.5182,33.5413,33.5182,33.5336,13900.0
2012-07-06 15:00:00,43.5,43.54,43.5,43.53,9300.0,33.5336,33.5644,33.5336,33.5567,9300.0
2012-07-06 15:10:00,43.54,43.58,43.54,43.58,13200.0,33.5644,33.5953,33.5644,33.5953,13200.0
2012-07-06 15:20:00,43.59,43.6,43.57,43.6,8600.0,33.603,33.6107,33.5876,33.6107,8600.0
2012-07-06 15:30:00,43.62,43.67,43.6,43.6,7000.0,33.6261,33.6646,33.6107,33.6107,7000.0
2012-07-06 15:40:00,43.61,43.66,43.61,43.65,3400.0,33.6184,33.6569,33.6184,33.6492,3400.0
2012-07-06 15:50:00,43.65,43.68,43.63,43.65,6000.0,33.6492,33.6724,33.6338,33.6492,6000.0
2012-07-09 09:30:00,43.47,43.58,43.46,43.5,10400.0,33.5105,33.5953,33.5028,33.5336,10400.0
2012-07-09 09:40:00,43.5,43.5,43.39,43.39,4200.0,33.5336,33.5336,33.4488,33.4488,4200.0
2012-07-09 09:50:00,43.38,43.43,43.37,43.43,14400.0,33.4411,33.4796,33.4334,33.4796,14400.0
2012-07-09 10:00:00,43.34,43.4,43.34,43.4,7800.0,33.4103,33.4565,33.4103,33.4565,7800.0
2012-07-09 10:10:00,43.39,43.41,43.36,43.36,12900.0,33.4488,33.4642,33.4257,33.4257,12900.0
2012-07-09 10:20:00,43.32,43.37,43.32,43.37,15800.0,33.3948,33.4334,33.3948,33.4334,15800.0
2012-07-09 10:30:00,43.37,43.41,43.35,43.41,19700.0,33.4334,33.4642,33.418,33.4642,19700.0
2012-07-09 10:40:00,43.41,43.46,43.4,43.46,10600.0,33.4642,33.5028,33.4565,33.5028,10600.0
2012-07-09 10:50:00,43.48,43.48,43.43,43.46,5700.0,33.5182,33.5182,33.4796,33.5028,5700.0
2012-07-09 11:00:00,43.43,43.45,43.43,43.44,900.0,33.4796,33.495,33.4796,33.4873,900.0
2012-07-09 11:10:00,43.43,43.43,43.39,43.39,500.0,33.4796,33.4796,33.4488,33.4488,500.0
2012-07-09 11:20:00,43.42,43.44,43.4,43.42,12700.0,33.4719,33.4873,33.4565,33.4719,12700.0
2012-07-09 11:30:00,43.43,43.43,43.36,43.36,15600.0,33.4796,33.4796,33.4257,33.4257,15600.0
2012-07-09 11:40:00,43.37,43.4,43.37,43.38,11300.0,33.4334,33.4565,33.4334,33.4411,11300.0
2012-07-09 11:50:00,43.35,43.38,43.35,43.35,8400.0,33.418,33.4411,33.418,33.418,8400.0
2012-07-09 12:00:00,43.32,43.32,43.32,43.32,4300.0,33.3948,33.3948,33.3948,33.3948,4300.0
2012-07-09 12:10:00,43.35,43.37,43.34,43.37,4100.0,33.418,33.4334,33.4103,33.4334,4100.0
2012-07-09 12:20:00,43.4,43.41,43.4,43.41,300.0,33.4565,33.4642,33.4565,33.4642,300.0
2012-07-09 12:30:00,43.41,43.43,43.38,43.38,4100.0,33.4642,33.4796,33.4411,33.4411,4100.0
2012-07-09 12:40:00,43.38,43.39,43.37,43.37,13400.0,33.4411,33.4488,33.4334,33.4334,13400.0
2012-07-09 12:50:00,43.39,43.41,43.39,43.4,2500.0,33.4488,33.4642,33.4488,33.4565,2500.0
2012-07-09 13:00:00,43.39,43.4,43.39,43.4,400.0,33.4488,33.4565,33.4488,33.4565,400.0
2012-07-09 13:10:00,43.4,43.4,43.4,43.4,0.0,33.4565,33.4565,33.4565,33.4565,0.0
2012-07-09 13:20:00,43.42,43.43,43.4,43.43,2300.0,33.4719,33.4796,33.4565,33.4796,2300.0
2012-07-09 13:30:00,43.47,43.49,43.47,43.49,3200.0,33.5105,33.5259,33.5105,33.5259,3200.0
2012-07-09 13:40:00,43.49,43.5,43.49,43.5,900.0,33.5259,33.5336,33.5259,33.5336,900.0
2012-07-09 13:50:00,43.5,43.5,43.5,43.5,0.0,33.5336,33.5336,33.5336,33.5336,0.0
2012-07-09 14:00:00,43.46,43.47,43.46,43.47,1600.0,33.5028,33.5105,33.5028,33.5105,1600.0
2012-07-09 14:10:00,43.46,43.46,43.42,43.42,2600.0,33.5028,33.5028,33.4719,33.4719,2600.0
2012-07-09 14:20:00,43.42,43.42,43.42,43.42,0.0,33.4719,33.4719,33.4719,33.4719,0.0
2012-07-09 14:30:00,43.42,43.43,43.41,43.43,2900.0,33.4719,33.4796,33.4642,33.4796,2900.0
2012-07-09 14:40:00,43.41,43.41,43.39,43.39,1100.0,33.4642,33.4642,33.4488,33.4488,1100.0
2012-07-09 14:50:00,43.39,43.43,43.39,43.43,5500.0,33.4488,33.4796,33.4488,33.4796,5500.0
2012-07-09 15:00:00,43.42,43.46,43.42,43.46,3400.0,33.4719,33.5028,33.4719,33.5028,3400.0
2012-07-09 15:10:00,43.46,43.46,43.46,43.46,0.0,33.5028,33.5028,33.5028,33.5028,0.0
2012-07-09 15:20:00,43.41,43.51,43.41,43.49,2600.0,33.4642,33.5413,33.4642,33.5259,2600.0
2012-07-09 15:30:00,43.5,43.5,43.47,43.48,8800.0,33.5336,33.5336,33.5105,33.5182,8800.0
2012-07-09 15:40:00,43.48,43.53,43.48,43.53,4800.0,33.5182,33.5567,33.5182,33.5567,4800.0
2012-07-09 15:50:00,43.54,43.56,43.52,43.55,24000.0,33.5644,33.5798,33.549,33.5721,24000.0
2012-07-10 09:30:00,43.84,43.85,43.72,43.83,6900.0,33.7957,33.8034,33.7032,33.788,6900.0
2012-07-10 09:40:00,43.81,43.81,43.75,43.75,3400.0,33.7726,33.7726,33.7263,33.7263,3400.0
2012-07-10 09:50:00,43.75,43.78,43.72,43.72,2500.0,33.7263,33.7494,33.7032,33.7032,2500.0
2012-07-10 10:00:00,43.7,43.75,43.6,43.6,5900.0,33.6878,33.7263,33.6107,33.6107,5900.0
2012-07-10 10:10:00,43.59,43.63,43.53,43.53,9500.0,33.603,33.6338,33.5567,33.5567,9500.0
2012-07-10 10:20:00,43.56,43.61,43.55,43.6,5400.0,33.5798,33.6184,33.5721,33.6107,5400.0
2012-07-10 10:30:00,43.59,43.63,43.51,43.52,3300.0,33.603,33.6338,33.5413,33.549,3300.0
2012-07-10 10:40:00,43.48,43.53,43.47,43.53,2800.0,33.5182,33.5567,33.5105,33.5567,2800.0
2012-07-10 10:50:00,43.5,43.54,43.46,43.51,7000.0,33.5336,33.5644,33.5028,33.5413,7000.0
2012-07-10 11:00:00,43.49,43.49,43.41,43.44,3400.0,33.5259,33.5259,33.4642,33.4873,3400.0
2012-07-10 11:10:00,43.42,43.46,43.4,43.45,1800.0,33.4719,33.5028,33.4565,33.495,1800.0
2012-07-10 11:20:00,43.45,43.51,43.44,43.49,73600.0,33.495,33.5413,33.4873,33.5259,73600.0
2012-07-10 11:30:00,43.47,43.51,43.47,43.49,44400.0,33.5105,33.5413,33.5105,33.5259,44400.0
2012-07-10 11:40:00,43.51,43.54,43.49,43.53,13400.0,33.5413,33.5644,33.5259,33.5567,13400.0
2012-07-10 11:50:00,43.53,43.54,43.53,43.53,1900.0,33.5567,33.5644,33.5567,33.5567,1900.0
2012-07-10 12:00:00,43.53,43.56,43.53,43.55,37500.0,33.5567,33.5798,33.5567,33.5721,37500.0
2012-07-10 12:10:00,43.54,43.56,43.5,43.53,49100.0,33.5644,33.5798,33.5336,33.5567,49100.0
2012-07-10 12:20:00,43.5,43.56,43.5,43.54,55300.0,33.5336,33.5798,33.5336,33.5644,55300.0
2012-07-10 12:30:00,43.54,43.57,43.52,43.57,1900.0,33.5644,33.5876,33.549,33.5876,1900.0
2012-07-10 12:40:00,43.6,43.6,43.57,43.57,3800.0,33.6107,33.6107,33.5876,33.5876,3800.0
2012-07-10 12:50:00,43.56,43.57,43.55,43.55,2100.0,33.5798,33.5876,33.5721,33.5721,2100.0
2012-07-10 13:00:00,43.55,43.55,43.55,43.55,2100.0,33.5721,33.5721,33.5721,33.5721,2100.0
2012-07-10 13:10:00,43.56,43.58,43.56,43.58,1600.0,33.5798,33.5953,33.5798,33.5953,1600.0
2012-07-10 13:20:00,43.58,43.58,43.5,43.5,7900.0,33.5953,33.5953,33.5336,33.5336,7900.0
2012-07-10 13:30:00,43.51,43.51,43.44,43.44,5500.0,33.5413,33.5413,33.4873,33.4873,5500.0
2012-07-10 13:40:00,43.43,43.46,43.41,43.41,9900.0,33.4796,33.5028,33.4642,33.4642,9900.0
2012-07-10 13:50:00,43.42,43.46,43.42,43.44,4900.0,33.4719,33.5028,33.4719,33.4873,4900.0
2012-07-10 14:00:00,43.43,43.44,43.42,43.42,20400.0,33.4796,33.4873,33.4719,33.4719,20400.0
2012-07-10 14:10:00,43.42,43.42,43.3,43.3,23100.0,33.4719,33.4719,33.3794,33.3794,23100.0
2012-07-10 14:20:00,43.28,43.31,43.27,43.28,8300.0,33.364,33.3871,33.3563,33.364,8300.0
2012-07-10 14:30:00,43.27,43.29,43.21,43.28,17100.0,33.3563,33.3717,33.31,33.364,17100.0
2012-07-10 14:40:00,43.29,43.29,43.25,43.26,8200.0,33.3717,33.3717,33.3409,33.3486,8200.0
2012-07-10 14:50:00,43.27,43.27,43.2,43.22,12700.0,33.3563,33.3563,33.3023,33.3177,12700.0
2012-07-10 15:00:00,43.23,43.31,43.23,43.27,25100.0,33.3255,33.3871,33.3255,33.3563,25100.0
2012-07-10 15:10:00,43.27,43.27,43.2,43.24,11600.0,33.3563,33.3563,33.3023,33.3332,11600.0
2012-07-10 15:20:00,43.24,43.25,43.18,43.18,14700.0,33.3332,33.3409,33.2869,33.2869,14700.0
2012-07-10 15:30:00,43.18,43.21,43.14,43.17,21800.0,33.2869,33.31,33.2561,33.2792,21800.0
2012-07-10 15:40:00,43.17,43.24,43.13,43.21,27600.0,33.2792,33.3332,33.2484,33.31,27600.0
2012-07-10 15:50:00,43.22,43.33,43.21,43.29,50900.0,33.3177,33.4025,33.31,33.3717,50900.0
2012-07-11 09:30:00,43.42,43.42,43.31,43.33,14600.0,33.4719,33.4719,33.3871,33.4025,14600.0
2012-07-11 09:40:00,43.36,43.39,43.33,43.39,9100.0,33.4257,33.4488,33.4025,33.4488,9100.0
2012-07-11 09:50:00,43.42,43.48,43.42,43.43,200800.0,33.4719,33.5182,33.4719,33.4796,200800.0
2012-07-11 10:00:00,43.43,43.47,43.39,43.43,193100.0,33.4796,33.5105,33.4488,33.4796,193100.0
2012-07-11 10:10:00,43.44,43.45,43.38,43.4,86100.0,33.4873,33.495,33.4411,33.4565,86100.0
2012-07-11 10:20:00,43.43,43.43,43.37,43.38,27600.0,33.4796,33.4796,33.4334,33.4411,27600.0
2012-07-11 10:30:00,43.36,43.36,43.29,43.3,12300.0,33.4257,33.4257,33.3717,33.3794,12300.0
2012-07-11 10:40:00,43.3,43.31,43.29,43.31,8200.0,33.3794,33.3871,33.3717,33.3871,8200.0
2012-07-11 10:50:00,43.28,43.29,43.25,43.25,15300.0,33.364,33.3717,33.3409,33.3409,15300.0
2012-07-11 11:00:00,43.24,43.35,43.23,43.34,29200.0,33.3332,33.418,33.3255,33.4103,29200.0
2012-07-11 11:10:00,43.32,43.32,43.27,43.28,13500.0,33.3948,33.3948,33.3563,33.364,13500.0
2012-07-11 11:20:00,43.27,43.32,43.27,43.29,12300.0,33.3563,33.3948,33.3563,33.3717,12300.0
2012-07-11 11:30:00,43.29,43.37,43.29,43.35,11700.0,33.3717,33.4334,33.3717,33.418,11700.0
2012-07-11 11:40:00,43.35,43.35,43.31,43.33,34000.0,33.418,33.418,33.3871,33.4025,34000.0
2012-07-11 11:50:00,43.34,43.36,43.34,43.35,29700.0,33.4103,33.4257,33.4103,33.418,29700.0
2012-07-11 12:00:00,43.36,43.41,43.36,43.4,22200.0,33.4257,33.4642,33.4257,33.4565,22200.0
2012-07-11 12:10:00,43.39,43.41,43.39,43.4,9000.0,33.4488,33.4642,33.4488,33.4565,9000.0
2012-07-11 12:20:00,43.39,43.4,43.32,43.35,80900.0,33.4488,33.4565,33.3948,33.418,80900.0
2012-07-11 12:30:00,43.36,43.38,43.36,43.38,16900.0,33.4257,33.4411,33.4257,33.4411,16900.0
2012-07-11 12:40:00,43.38,43.43,43.38,43.41,17400.0,33.4411,33.4796,33.4411,33.4642,17400.0
2012-07-11 12:50:00,43.41,43.43,43.39,43.43,19600.0,33.4642,33.4796,33.4488,33.4796,19600.0
2012-07-11 13:00:00,43.42,43.42,43.4,43.4,15000.0,33.4719,33.4719,33.4565,33.4565,15000.0
2012-07-11 13:10:00,43.41,43.41,43.36,43.36,23300.0,33.4642,33.4642,33.4257,33.4257,23300.0
2012-07-11 13:20:00,43.35,43.38,43.35,43.35,20400.0,33.418,33.4411,33.418,33.418,20400.0
2012-07-11 13:30:00,43.38,43.38,43.36,43.37,20900.0,33.4411,33.4411,33.4257,33.4334,20900.0
2012-07-11 13:40:00,43.37,43.38,43.33,43.35,61300.0,33.4334,33.4411,33.4025,33.418,61300.0
2012-07-11 13:50:00,43.39,43.42,43.37,43.37,20200.0,33.4488,33.4719,33.4334,33.4334,20200.0
2012-07-11 14:00:00,43.38,43.38,43.18,43.18,12400.0,33.4411,33.4411,33.2869,33.2869,12400.0
2012-07-11 14:10:00,43.23,43.25,43.19,43.23,18800.0,33.3255,33.3409,33.2946,33.3255,18800.0
2012-07-11 14:20:00,43.21,43.24,43.13,43.13,12900.0,33.31,33.3332,33.2484,33.2484,12900.0
2012-07-11 14:30:00,43.15,43.16,43.1,43.16,15800.0,33.2638,33.2715,33.2252,33.2715,15800.0
2012-07-11 14:40:00,43.14,43.22,43.14,43.2,33400.0,33.2561,33.3177,33.2561,33.3023,33400.0
2012-07-11 14:50:00,43.22,43.24,43.14,43.16,97200.0,33.3177,33.3332,33.2561,33.2715,97200.0
2012-07-11 15:00:00,43.17,43.22,43.16,43.2,200600.0,33.2792,33.3177,33.2715,33.3023,200600.0
2012-07-11 15:10:00,43.21,43.23,43.16,43.21,44000.0,33.31,33.3255,33.2715,33.31,44000.0
2012-07-11 15:20:00,43.21,43.21,43.13,43.15,43200.0,33.31,33.31,33.2484,33.2638,43200.0
2012-07-11 15:30:00,43.15,43.21,43.15,43.2,43200.0,33.2638,33.31,33.2638,33.3023,43200.0
2012-07-11 15:40:00,43.2,43.37,43.2,43.37,58200.0,33.3023,33.4334,33.3023,33.4334,58200.0
2012-07-11 15:50:00,43.38,43.4,43.29,43.3,69100.0,33.4411,33.4565,33.3717,33.3794,69100.0
2012-07-12 09:30:00,42.95,42.95,42.79,42.8,13700.0,33.1096,33.1096,32.9863,32.994,13700.0
2012-07-12 09:40:00,42.79,42.79,42.7,42.72,15300.0,32.9863,32.9863,32.9169,32.9323,15300.0
2012-07-12 09:50:00,42.72,42.73,42.69,42.72,18400.0,32.9323,32.94,32.9092,32.9323,18400.0
2012-07-12 10:00:00,42.72,42.75,42.66,42.67,19900.0,32.9323,32.9554,32.886,32.8938,19900.0
2012-07-12 10:10:00,42.66,42.69,42.64,42.65,18000.0,32.886,32.9092,32.8706,32.8783,18000.0
2012-07-12 10:20:00,42.66,42.7,42.64,42.68,18700.0,32.886,32.9169,32.8706,32.9015,18700.0
2012-07-12 10:30:00,42.69,42.74,42.69,42.7,101500.0,32.9092,32.9477,32.9092,32.9169,101500.0
2012-07-12 10:40:00,42.7,42.7,42.62,42.62,21000.0,32.9169,32.9169,32.8552,32.8552,21000.0
2012-07-12 10:50:00,42.63,42.71,42.63,42.71,12600.0,32.8629,32.9246,32.8629,32.9246,12600.0
2012-07-12 11:00:00,42.71,42.81,42.71,42.8,20300.0,32.9246,33.0017,32.9246,32.994,20300.0
2012-07-12 11:10:00,42.79,42.8,42.77,42.78,8500.0,32.9863,32.994,32.9708,32.9786,8500.0
2012-07-12 11:20:00,42.78,42.83,42.76,42.82,25900.0,32.9786,33.0171,32.9631,33.0094,25900.0
2012-07-12 11:30:00,42.82,42.84,42.79,42.81,17600.0,33.0094,33.0248,32.9863,33.0017,17600.0
2012-07-12 11:40:00,42.79,42.86,42.79,42.86,15500.0,32.9863,33.0402,32.9863,33.0402,15500.0
2012-07-12 11:50:00,42.89,42.94,42.88,42.92,14100.0,33.0634,33.1019,33.0556,33.0865,14100.0
2012-07-12 12:00:00,42.92,42.92,42.9,42.9,9500.0,33.0865,33.0865,33.0711,33.0711,9500.0
2012-07-12 12:10:00,42.89,42.91,42.89,42.9,8700.0,33.0634,33.0788,33.0634,33.0711,8700.0
2012-07-12 12:20:00,42.91,42.91,42.88,42.9,5600.0,33.0788,33.0788,33.0556,33.0711,5600.0
2012-07-12 12:30:00,42.89,42.89,42.84,42.87,15600.0,33.0634,33.0634,33.0248,33.0479,15600.0
2012-07-12 12:40:00,42.87,42.9,42.87,42.9,900.0,33.0479,33.0711,33.0479,33.0711,900.0
2012-07-12 12:50:00,42.88,42.91,42.87,42.91,15600.0,33.0556,33.0788,33.0479,33.0788,15600.0
2012-07-12 13:00:00,42.91,42.94,42.87,42.94,15800.0,33.0788,33.1019,33.0479,33.1019,15800.0
2012-07-12 13:10:00,42.96,43.0,42.96,43.0,14000.0,33.1173,33.1481,33.1173,33.1481,14000.0
2012-07-12 13:20:00,43.02,43.04,43.02,43.04,11200.0,33.1636,33.179,33.1636,33.179,11200.0
2012-07-12 13:30:00,42.99,43.03,42.99,43.01,4100.0,33.1404,33.1713,33.1404,33.1559,4100.0
2012-07-12 13:40:00,43.03,43.1,43.03,43.08,21500.0,33.1713,33.2252,33.1713,33.2098,21500.0
2012-07-12 13:50:00,43.07,43.08,42.96,42.98,10200.0,33.2021,33.2098,33.1173,33.1327,10200.0
2012-07-12 14:00:00,42.98,43.03,42.94,43.01,13800.0,33.1327,33.1713,33.1019,33.1559,13800.0
2012-07-12 14:10:00,43.05,43.05,42.97,42.97,20400.0,33.1867,33.1867,33.125,33.125,20400.0
2012-07-12 14:20:00,42.97,43.01,42.97,43.0,14500.0,33.125,33.1559,33.125,33.1481,14500.0
2012-07-12 14:30:00,43.03,43.03,42.99,43.03,27000.0,33.1713,33.1713,33.1404,33.1713,27000.0
2012-07-12 14:40:00,43.03,43.06,42.99,42.99,11000.0,33.1713,33.1944,33.1404,33.1404,11000.0
2012-07-12 14:50:00,43.01,43.04,43.01,43.02,31100.0,33.1559,33.179,33.1559,33.1636,31100.0
2012-07-12 15:00:00,43.02,43.05,43.0,43.03,37500.0,33.1636,33.1867,33.1481,33.1713,37500.0
2012-07-12 15:10:00,43.05,43.09,43.03,43.03,18400.0,33.1867,33.2175,33.1713,33.1713,18400.0
2012-07-12 15:20:00,43.04,43.12,43.04,43.09,22200.0,33.179,33.2407,33.179,33.2175,22200.0
2012-07-12 15:30:00,43.09,43.12,43.08,43.08,15900.0,33.2175,33.2407,33.2098,33.2098,15900.0
2012-07-12 15:40:00,43.09,43.13,43.08,43.1,30500.0,33.2175,33.2484,33.2098,33.2252,30500.0
2012-07-12 15:50:00,43.07,43.08,42.99,43.0,109300.0,33.2021,33.2098,33.1404,33.1481,109300.0
2012-07-13 09:30:00,43.03,43.27,43.03,43.27,10700.0,33.1713,33.3563,33.1713,33.3563,10700.0
2012-07-13 09:40:00,43.3,43.42,43.29,43.39,28300.0,33.3794,33.4719,33.3717,33.4488,28300.0
2012-07-13 09:50:00,43.38,43.39,43.38,43.39,7500.0,33.4411,33.4488,33.4411,33.4488,7500.0
2012-07-13 10:00:00,43.42,43.51,43.4,43.51,15400.0,33.4719,33.5413,33.4565,33.5413,15400.0
2012-07-13 10:10:00,43.48,43.49,43.48,43.49,1900.0,33.5182,33.5259,33.5182,33.5259,1900.0
2012-07-13 10:20:00,43.46,43.49,43.45,43.45,13000.0,33.5028,33.5259,33.495,33.495,13000.0
2012-07-13 10:30:00,43.45,43.48,43.44,43.46,44200.0,33.495,33.5182,33.4873,33.5028,44200.0
2012-07-13 10:40:00,43.48,43.49,43.45,43.49,45400.0,33.5182,33.5259,33.495,33.5259,45400.0
2012-07-13 10:50:00,43.48,43.48,43.46,43.46,47100.0,33.5182,33.5182,33.5028,33.5028,47100.0
2012-07-13 11:00:00,43.47,43.47,43.4,43.43,36600.0,33.5105,33.5105,33.4565,33.4796,36600.0
2012-07-13 11:10:00,43.43,43.44,43.42,43.43,67600.0,33.4796,33.4873,33.4719,33.4796,67600.0
2012-07-13 11:20:00,43.43,43.45,43.41,43.41,58000.0,33.4796,33.495,33.4642,33.4642,58000.0
2012-07-13 11:30:00,43.45,43.45,43.45,43.45,200.0,33.495,33.495,33.495,33.495,200.0
2012-07-13 11:40:00,43.46,43.53,43.46,43.5,5500.0,33.5028,33.5567,33.5028,33.5336,5500.0
2012-07-13 11:50:00,43.52,43.52,43.5,43.51,900.0,33.549,33.549,33.5336,33.5413,900.0
2012-07-13 12:00:00,43.52,43.54,43.52,43.54,10200.0,33.549,33.5644,33.549,33.5644,10200.0
2012-07-13 12:10:00,43.56,43.56,43.56,43.56,300.0,33.5798,33.5798,33.5798,33.5798,300.0
2012-07-13 12:20:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 12:30:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 12:40:00,43.52,43.52,43.52,43.52,2500.0,33.549,33.549,33.549,33.549,2500.0
2012-07-13 12:50:00,43.52,43.53,43.52,43.53,1500.0,33.549,33.5567,33.549,33.5567,1500.0
2012-07-13 13:00:00,43.54,43.54,43.54,43.54,100.0,33.5644,33.5644,33.5644,33.5644,100.0
2012-07-13 13:10:00,43.53,43.55,43.52,43.54,4800.0,33.5567,33.5721,33.549,33.5644,4800.0
2012-07-13 13:20:00,43.54,43.54,43.53,43.53,300.0,33.5644,33.5644,33.5567,33.5567,300.0
2012-07-13 13:30:00,43.53,43.53,43.52,43.52,600.0,33.5567,33.5567,33.549,33.549,600.0
2012-07-13 13:40:00,43.56,43.56,43.56,43.56,100.0,33.5798,33.5798,33.5798,33.5798,100.0
2012-07-13 13:50:00,43.56,43.58,43.56,43.56,700.0,33.5798,33.5953,33.5798,33.5798,700.0
2012-07-13 14:00:00,43.54,43.55,43.53,43.54,6400.0,33.5644,33.5721,33.5567,33.5644,6400.0
2012-07-13 14:10:00,43.53,43.55,43.52,43.55,3100.0,33.5567,33.5721,33.549,33.5721,3100.0
2012-07-13 14:20:00,43.53,43.53,43.53,43.53,400.0,33.5567,33.5567,33.5567,33.5567,400.0
2012-07-13 14:30:00,43.53,43.54,43.52,43.53,34200.0,33.5567,33.5644,33.549,33.5567,34200.0
2012-07-13 14:40:00,43.52,43.53,43.52,43.53,33700.0,33.549,33.5567,33.549,33.5567,33700.0
2012-07-13 14:50:00,43.53,43.55,43.52,43.54,32300.0,33.5567,33.5721,33.549,33.5644,32300.0
2012-07-13 15:00:00,43.54,43.62,43.54,43.6,36300.0,33.5644,33.6261,33.5644,33.6107,36300.0
2012-07-13 15:10:00,43.61,43.64,43.6,43.6,29700.0,33.6184,33.6415,33.6107,33.6107,29700.0
2012-07-13 15:20:00,43.6,43.62,43.57,43.58,103800.0,33.6107,33.6261,33.5876,33.5953,103800.0
2012-07-13 15:30:00,43.57,43.59,43.56,43.57,23800.0,33.5876,33.603,33.5798,33.5876,23800.0
2012-07-13 15:40:00,43.57,43.63,43.56,43.58,53400.0,33.5876,33.6338,33.5798,33.5953,53400.0
2012-07-13 15:50:00,43.58,43.61,43.55,43.6,53600.0,33.5953,33.6184,33.5721,33.6107,53600.0
2012-07-16 09:30:00,43.58,43.63,43.42,43.42,35600.0,33.5953,33.6338,33.4719,33.4719,35600.0
2012-07-16 09:40:00,43.43,43.43,43.38,43.38,6700.0,33.4796,33.4796,33.4411,33.4411,6700.0
2012-07-16 09:50:00,43.39,43.41,43.36,43.36,4600.0,33.4488,33.4642,33.4257,33.4257,4600.0
2012-07-16 10:00:00,43.35,43.36,43.3,43.31,13700.0,33.418,33.4257,33.3794,33.3871,13700.0
2012-07-16 10:10:00,43.32,43.36,43.32,43.35,7900.0,33.3948,33.4257,33.3948,33.418,7900.0
2012-07-16 10:20:00,43.37,43.41,43.35,43.41,4100.0,33.4334,33.4642,33.418,33.4642,4100.0
2012-07-16 10:30:00,43.44,43.5,43.44,43.5,1400.0,33.4873,33.5336,33.4873,33.5336,1400.0
2012-07-16 10:40:00,43.51,43.52,43.5,43.52,13600.0,33.5413,33.549,33.5336,33.549,13600.0
2012-07-16 10:50:00,43.52,43.52,43.49,43.49,1800.0,33.549,33.549,33.5259,33.5259,1800.0
2012-07-16 11:00:00,43.49,43.5,43.49,43.49,700.0,33.5259,33.5336,33.5259,33.5259,700.0
2012-07-16 11:10:00,43.5,43.65,43.5,43.65,7300.0,33.5336,33.6492,33.5336,33.6492,7300.0
2012-07-16 11:20:00,43.63,43.63,43.61,43.61,400.0,33.6338,33.6338,33.6184,33.6184,400.0
2012-07-16 11:30:00,43.57,43.57,43.56,43.56,200.0,33.5876,33.5876,33.5798,33.5798,200.0
2012-07-16 11:40:00,43.54,43.56,43.53,43.56,1300.0,33.5644,33.5798,33.5567,33.5798,1300.0
2012-07-16 11:50:00,43.53,43.53,43.53,43.53,100.0,33.5567,33.5567,33.5567,33.5567,100.0
2012-07-16 12:00:00,43.55,43.58,43.55,43.58,2200.0,33.5721,33.5953,33.5721,33.5953,2200.0
2012-07-16 12:10:00,43.55,43.55,43.51,43.51,500.0,33.5721,33.5721,33.5413,33.5413,500.0
2012-07-16 12:20:00,43.48,43.48,43.48,43.48,100.0,33.5182,33.5182,33.5182,33.5182,100.0
2012-07-16 12:30:00,43.49,43.49,43.49,43.49,200.0,33.5259,33.5259,33.5259,33.5259,200.0
2012-07-16 12:40:00,43.44,43.44,43.44,43.44,400.0,33.4873,33.4873,33.4873,33.4873,400.0
2012-07-16 12:50:00,43.48,43.51,43.44,43.51,215400.0,33.5182,33.5413,33.4873,33.5413,215400.0
2012-07-16 13:00:00,43.51,43.53,43.5,43.5,8800.0,33.5413,33.5567,33.5336,33.5336,8800.0
2012-07-16 13:10:00,43.49,43.49,43.46,43.48,15200.0,33.5259,33.5259,33.5028,33.5182,15200.0
2012-07-16 13:20:00,43.47,43.5,43.47,43.5,4900.0,33.5105,33.5336,33.5105,33.5336,4900.0
2012-07-16 13:30:00,43.52,43.54,43.52,43.54,20400.0,33.549,33.5644,33.549,33.5644,20400.0
2012-07-16 13:40:00,43.51,43.56,43.5,43.56,7600.0,33.5413,33.5798,33.5336,33.5798,7600.0
2012-07-16 13:50:00,43.54,43.57,43.54,43.57,6700.0,33.5644,33.5876,33.5644,33.5876,6700.0
2012-07-16 14:00:00,43.56,43.6,43.56,43.59,6900.0,33.5798,33.6107,33.5798,33.603,6900.0
2012-07-16 14:10:00,43.59,43.62,43.59,43.62,5900.0,33.603,33.6261,33.603,33.6261,5900.0
2012-07-16 14:20:00,43.62,43.63,43.62,43.62,4700.0,33.6261,33.6338,33.6261,33.6261,4700.0
2012-07-16 14:30:00,43.62,43.62,43.59,43.59,4600.0,33.6261,33.6261,33.603,33.603,4600.0
2012-07-16 14:40:00,43.59,43.59,43.58,43.58,8600.0,33.603,33.603,33.5953,33.5953,8600.0
2012-07-16 14:50:00,43.58,43.59,43.55,43.57,11700.0,33.5953,33.603,33.5721,33.5876,11700.0
2012-07-16 15:00:00,43.56,43.58,43.55,43.58,4700.0,33.5798,33.5953,33.5721,33.5953,4700.0
2012-07-16 15:10:00,43.57,43.64,43.57,43.62,107400.0,33.5876,33.6415,33.5876,33.6261,107400.0
2012-07-16 15:20:00,43.61,43.63,43.6,43.61,7000.0,33.6184,33.6338,33.6107,33.6184,7000.0
2012-07-16 15:30:00,43.6,43.6,43.56,43.56,28500.0,33.6107,33.6107,33.5798,33.5798,28500.0
2012-07-16 15:40:00,43.54,43.54,43.5,43.53,8600.0,33.5644,33.5644,33.5336,33.5567,8600.0
2012-07-16 15:50:00,43.55,43.57,43.51,43.57,9800.0,33.5721,33.5876,33.5413,33.5876,9800.0
2012-07-17 09:30:00,43.68,43.76,43.68,43.74,10000.0,33.6724,33.734,33.6724,33.7186,10000.0
2012-07-17 09:40:00,43.72,43.72,43.66,43.68,1800.0,33.7032,33.7032,33.6569,33.6724,1800.0
2012-07-17 09:50:00,43.61,43.65,43.6,43.65,15400.0,33.6184,33.6492,33.6107,33.6492,15400.0
2012-07-17 10:00:00,43.65,43.65,43.4,43.48,9100.0,33.6492,33.6492,33.4565,33.5182,9100.0
2012-07-17 10:10:00,43.47,43.49,43.43,43.45,4400.0,33.5105,33.5259,33.4796,33.495,4400.0
2012-07-17 10:20:00,43.47,43.51,43.47,43.51,400.0,33.5105,33.5413,33.5105,33.5413,400.0
2012-07-17 10:30:00,43.42,43.46,43.3,43.3,10200.0,33.4719,33.5028,33.3794,33.3794,10200.0
2012-07-17 10:40:00,43.25,43.3,43.22,43.27,21900.0,33.3409,33.3794,33.3177,33.3563,21900.0
2012-07-17 10:50:00,43.28,43.3,43.26,43.26,1100.0,33.364,33.3794,33.3486,33.3486,1100.0
2012-07-17 11:00:00,43.26,43.26,43.26,43.26,0.0,33.3486,33.3486,33.3486,33.3486,0.0
2012-07-17 11:10:00,43.44,43.44,43.4,43.42,8900.0,33.4873,33.4873,33.4565,33.4719,8900.0
2012-07-17 11:20:00,43.4,43.43,43.37,43.41,312000.0,33.4565,33.4796,33.4334,33.4642,312000.0
2012-07-17 11:30:00,43.4,43.5,43.4,43.5,1300.0,33.4565,33.5336,33.4565,33.5336,1300.0
2012-07-17 11:40:00,43.5,43.54,43.5,43.54,1000.0,33.5336,33.5644,33.5336,33.5644,1000.0
2012-07-17 11:50:00,43.55,43.59,43.5,43.59,15100.0,33.5721,33.603,33.5336,33.603,15100.0
2012-07-17 12:00:00,43.62,43.65,43.62,43.65,1100.0,33.6261,33.6492,33.6261,33.6492,1100.0
2012-07-17 12:10:00,43.62,43.64,43.61,43.64,1300.0,33.6261,33.6415,33.6184,33.6415,1300.0
2012-07-17 12:20:00,43.65,43.68,43.65,43.67,2400.0,33.6492,33.6724,33.6492,33.6646,2400.0
2012-07-17 12:30:00,43.69,43.74,43.69,43.73,2900.0,33.6801,33.7186,33.6801,33.7109,2900.0
2012-07-17 12:40:00,43.69,43.69,43.69,43.69,800.0,33.6801,33.6801,33.6801,33.6801,800.0
2012-07-17 12:50:00,43.71,43.71,43.65,43.65,4600.0,33.6955,33.6955,33.6492,33.6492,4600.0
2012-07-17 13:00:00,43.67,43.68,43.66,43.67,1700.0,33.6646,33.6724,33.6569,33.6646,1700.0
2012-07-17 13:10:00,43.68,43.69,43.68,43.69,2200.0,33.6724,33.6801,33.6724,33.6801,2200.0
2012-07-17 13:20:00,43.7,43.81,43.7,43.81,6600.0,33.6878,33.7726,33.6878,33.7726,6600.0
2012-07-17 13:30:00,43.83,43.85,43.81,43.81,3900.0,33.788,33.8034,33.7726,33.7726,3900.0
2012-07-17 13:40:00,43.84,43.85,43.82,43.82,1300.0,33.7957,33.8034,33.7803,33.7803,1300.0
2012-07-17 13:50:00,43.8,43.81,43.79,43.79,7700.0,33.7649,33.7726,33.7572,33.7572,7700.0
2012-07-17 14:00:00,43.77,43.81,43.77,43.81,6200.0,33.7417,33.7726,33.7417,33.7726,6200.0
2012-07-17 14:10:00,43.81,43.83,43.8,43.8,2200.0,33.7726,33.788,33.7649,33.7649,2200.0
2012-07-17 14:20:00,43.8,43.81,43.78,43.8,5300.0,33.7649,33.7726,33.7494,33.7649,5300.0
2012-07-17 14:30:00,43.82,43.83,43.8,43.8,1800.0,33.7803,33.788,33.7649,33.7649,1800.0
2012-07-17 14:40:00,43.79,43.82,43.78,43.81,4200.0,33.7572,33.7803,33.7494,33.7726,4200.0
2012-07-17 14:50:00,43.79,43.84,43.79,43.83,7100.0,33.7572,33.7957,33.7572,33.788,7100.0
2012-07-17 15:00:00,43.81,43.81,43.79,43.79,1000.0,33.7726,33.7726,33.7572,33.7572,1000.0
2012-07-17 15:10:00,43.79,43.79,43.78,43.78,2100.0,33.7572,33.7572,33.7494,33.7494,2100.0
2012-07-17 15:20:00,43.8,43.8,43.75,43.75,4400.0,33.7649,33.7649,33.7263,33.7263,4400.0
2012-07-17 15:30:00,43.77,43.78,43.73,43.74,4500.0,33.7417,33.7494,33.7109,33.7186,4500.0
2012-07-17 15:40:00,43.74,43.8,43.73,43.8,5400.0,33.7186,33.7649,33.7109,33.7649,5400.0
2012-07-17 15:50:00,43.8,43.83,43.77,43.79,27200.0,33.7649,33.788,33.7417,33.7572,27200.0
2012-07-18 09:30:00,43.64,43.7,43.59,43.7,3600.0,33.6415,33.6878,33.603,33.6878,3600.0
2012-07-18 09:40:00,43.73,43.76,43.71,43.74,5900.0,33.7109,33.734,33.6955,33.7186,5900.0
2012-07-18 09:50:00,43.74,43.86,43.73,43.82,14800.0,33.7186,33.8111,33.7109,33.7803,14800.0
2012-07-18 10:00:00,43.85,43.91,43.85,43.87,7500.0,33.8034,33.8497,33.8034,33.8188,7500.0
2012-07-18 10:10:00,43.88,43.92,43.88,43.9,20900.0,33.8265,33.8574,33.8265,33.8419,20900.0
2012-07-18 10:20:00,43.9,43.91,43.89,43.91,17400.0,33.8419,33.8497,33.8342,33.8497,17400.0
2012-07-18 10:30:00,43.91,43.93,43.86,43.92,11300.0,33.8497,33.8651,33.8111,33.8574,11300.0
2012-07-18 10:40:00,43.93,43.98,43.93,43.98,5100.0,33.8651,33.9036,33.8651,33.9036,5100.0
2012-07-18 10:50:00,43.97,44.02,43.97,44.01,5100.0,33.8959,33.9345,33.8959,33.9267,5100.0
2012-07-18 11:00:00,44.01,44.01,43.96,43.97,3800.0,33.9267,33.9267,33.8882,33.8959,3800.0
2012-07-18 11:10:00,43.96,43.97,43.94,43.95,2900.0,33.8882,33.8959,33.8728,33.8805,2900.0
2012-07-18 11:20:00,43.96,44.0,43.96,44.0,66600.0,33.8882,33.919,33.8882,33.919,66600.0
2012-07-18 11:30:00,44.0,44.06,44.0,44.05,71200.0,33.919,33.9653,33.919,33.9576,71200.0
2012-07-18 11:40:00,44.05,44.09,44.04,44.07,20900.0,33.9576,33.9884,33.9499,33.973,20900.0
2012-07-18 11:50:00,44.07,44.08,44.04,44.05,17000.0,33.973,33.9807,33.9499,33.9576,17000.0
2012-07-18 12:00:00,44.05,44.1,44.05,44.1,18600.0,33.9576,33.9961,33.9576,33.9961,18600.0
2012-07-18 12:10:00,44.11,44.13,44.11,44.13,1000.0,34.0038,34.0193,34.0038,34.0193,1000.0
2012-07-18 12:20:00,44.15,44.15,44.13,44.14,15600.0,34.0347,34.0347,34.0193,34.027,15600.0
2012-07-18 12:30:00,44.14,44.16,44.07,44.11,61800.0,34.027,34.0424,33.973,34.0038,61800.0
2012-07-18 12:40:00,44.11,44.13,44.1,44.13,12100.0,34.0038,34.0193,33.9961,34.0193,12100.0
2012-07-18 12:50:00,44.12,44.14,44.12,44.14,24800.0,34.0115,34.027,34.0115,34.027,24800.0
2012-07-18 13:00:00,44.14,44.15,44.13,44.14,21100.0,34.027,34.0347,34.0193,34.027,21100.0
2012-07-18 13:10:00,44.14,44.15,44.13,44.15,22800.0,34.027,34.0347,34.0193,34.0347,22800.0
2012-07-18 13:20:00,44.15,44.16,44.13,44.14,24700.0,34.0347,34.0424,34.0193,34.027,24700.0
2012-07-18 13:30:00,44.15,44.15,44.11,44.11,24100.0,34.0347,34.0347,34.0038,34.0038,24100.0
2012-07-18 13:40:00,44.1,44.1,44.09,44.09,12300.0,33.9961,33.9961,33.9884,33.9884,12300.0
2012-07-18 13:50:00,44.09,44.09,44.05,44.07,27200.0,33.9884,33.9884,33.9576,33.973,27200.0
2012-07-18 14:00:00,44.08,44.12,44.07,44.08,36000.0,33.9807,34.0115,33.973,33.9807,36000.0
2012-07-18 14:10:00,44.07,44.11,44.07,44.11,20900.0,33.973,34.0038,33.973,34.0038,20900.0
2012-07-18 14:20:00,44.11,44.13,44.1,44.11,35300.0,34.0038,34.0193,33.9961,34.0038,35300.0
2012-07-18 14:30:00,44.11,44.11,44.06,44.06,27600.0,34.0038,34.0038,33.9653,33.9653,27600.0
2012-07-18 14:40:00,44.07,44.07,43.98,44.02,35600.0,33.973,33.973,33.9036,33.9345,35600.0
2012-07-18 14:50:00,44.02,44.02,43.99,44.0,15900.0,33.9345,33.9345,33.9113,33.919,15900.0
2012-07-18 15:00:00,44.02,44.05,44.02,44.04,32800.0,33.9345,33.9576,33.9345,33.9499,32800.0
2012-07-18 15:10:00,44.04,44.06,44.02,44.06,32800.0,33.9499,33.9653,33.9345,33.9653,32800.0
2012-07-18 15:20:00,44.06,44.1,44.03,44.06,17400.0,33.9653,33.9961,33.9422,33.9653,17400.0
2012-07-18 15:30:00,44.07,44.11,44.07,44.09,31000.0,33.973,34.0038,33.973,33.9884,31000.0
2012-07-18 15:40:00,44.1,44.11,44.06,44.09,34100.0,33.9961,34.0038,33.9653,33.9884,34100.0
2012-07-18 15:50:00,44.08,44.1,44.06,44.1,45400.0,33.9807,33.9961,33.9653,33.9961,45400.0
2012-07-19 09:30:00,44.28,44.33,44.2,44.33,6500.0,34.1349,34.1734,34.0732,34.1734,6500.0
2012-07-19 09:40:00,44.3,44.33,44.28,44.33,26100.0,34.1503,34.1734,34.1349,34.1734,26100.0
2012-07-19 09:50:00,44.31,44.35,44.31,44.35,4900.0,34.158,34.1888,34.158,34.1888,4900.0
2012-07-19 10:00:00,44.32,44.32,44.22,44.25,2800.0,34.1657,34.1657,34.0886,34.1118,2800.0
2012-07-19 10:10:00,44.23,44.24,44.14,44.24,3400.0,34.0963,34.1041,34.027,34.1041,3400.0
2012-07-19 10:20:00,44.27,44.27,44.24,44.24,2400.0,34.1272,34.1272,34.1041,34.1041,2400.0
2012-07-19 10:30:00,44.24,44.25,44.21,44.22,2300.0,34.1041,34.1118,34.0809,34.0886,2300.0
2012-07-19 10:40:00,44.21,44.26,44.21,44.26,1900.0,34.0809,34.1195,34.0809,34.1195,1900.0
2012-07-19 10:50:00,44.27,44.32,44.27,44.28,1400.0,34.1272,34.1657,34.1272,34.1349,1400.0
2012-07-19 11:00:00,44.31,44.33,44.3,44.33,600.0,34.158,34.1734,34.1503,34.1734,600.0
2012-07-19 11:10:00,44.32,44.35,44.3,44.32,76300.0,34.1657,34.1888,34.1503,34.1657,76300.0
2012-07-19 11:20:00,44.3,44.3,44.3,44.3,2400.0,34.1503,34.1503,34.1503,34.1503,2400.0
2012-07-19 11:30:00,44.31,44.36,44.31,44.36,2800.0,34.158,34.1966,34.158,34.1966,2800.0
2012-07-19 11:40:00,44.36,44.36,44.3,44.3,4600.0,34.1966,34.1966,34.1503,34.1503,4600.0
2012-07-19 11:50:00,44.32,44.36,44.32,44.35,3300.0,34.1657,34.1966,34.1657,34.1888,3300.0
2012-07-19 12:00:00,44.35,44.39,44.35,44.39,2800.0,34.1888,34.2197,34.1888,34.2197,2800.0
2012-07-19 12:10:00,44.38,44.43,44.36,44.43,8900.0,34.212,34.2505,34.1966,34.2505,8900.0
2012-07-19 12:20:00,44.43,44.47,44.42,44.47,4800.0,34.2505,34.2814,34.2428,34.2814,4800.0
2012-07-19 12:30:00,44.44,44.45,44.43,44.45,3500.0,34.2582,34.2659,34.2505,34.2659,3500.0
2012-07-19 12:40:00,44.44,44.45,44.42,44.43,3600.0,34.2582,34.2659,34.2428,34.2505,3600.0
2012-07-19 12:50:00,44.4,44.41,44.35,44.35,5000.0,34.2274,34.2351,34.1888,34.1888,5000.0
2012-07-19 13:00:00,44.36,44.39,44.36,44.38,25200.0,34.1966,34.2197,34.1966,34.212,25200.0
2012-07-19 13:10:00,44.38,44.41,44.38,44.4,8600.0,34.212,34.2351,34.212,34.2274,8600.0
2012-07-19 13:20:00,44.38,44.42,44.37,44.37,7300.0,34.212,34.2428,34.2043,34.2043,7300.0
2012-07-19 13:30:00,44.36,44.37,44.33,44.34,4900.0,34.1966,34.2043,34.1734,34.1811,4900.0
2012-07-19 13:40:00,44.33,44.34,44.26,44.26,4500.0,34.1734,34.1811,34.1195,34.1195,4500.0
2012-07-19 13:50:00,44.27,44.3,44.24,44.26,5000.0,34.1272,34.1503,34.1041,34.1195,5000.0
2012-07-19 14:00:00,44.29,44.33,44.27,44.33,11300.0,34.1426,34.1734,34.1272,34.1734,11300.0
2012-07-19 14:10:00,44.32,44.35,44.31,44.32,5100.0,34.1657,34.1888,34.158,34.1657,5100.0
2012-07-19 14:20:00,44.31,44.33,44.3,44.33,3800.0,34.158,34.1734,34.1503,34.1734,3800.0
2012-07-19 14:30:00,44.31,44.38,44.3,44.38,29600.0,34.158,34.212,34.1503,34.212,29600.0
2012-07-19 14:40:00,44.36,44.37,44.34,44.34,9400.0,34.1966,34.2043,34.1811,34.1811,9400.0
2012-07-19 14:50:00,44.34,44.36,44.34,44.34,13400.0,34.1811,34.1966,34.1811,34.1811,13400.0
2012-07-19 15:00:00,44.35,44.36,44.29,44.32,15400.0,34.1888,34.1966,34.1426,34.1657,15400.0
2012-07-19 15:10:00,44.31,44.34,44.28,44.33,16900.0,34.158,34.1811,34.1349,34.1734,16900.0
2012-07-19 15:20:00,44.34,44.34,44.29,44.31,24700.0,34.1811,34.1811,34.1426,34.158,24700.0
2012-07-19 15:30:00,44.31,44.33,44.29,44.33,9800.0,34.158,34.1734,34.1426,34.1734,9800.0
2012-07-19 15:40:00,44.33,44.37,44.32,44.36,20500.0,34.1734,34.2043,34.1657,34.1966,20500.0
2012-07-19 15:50:00,44.37,44.38,44.31,44.35,11300.0,34.2043,34.212,34.158,34.1888,11300.0
2012-07-20 09:30:00,43.91,43.91,43.81,43.9,12700.0,33.8497,33.8497,33.7726,33.8419,12700.0
2012-07-20 09:40:00,43.88,43.88,43.79,43.79,10500.0,33.8265,33.8265,33.7572,33.7572,10500.0
2012-07-20 09:50:00,43.78,43.83,43.77,43.83,3500.0,33.7494,33.788,33.7417,33.788,3500.0
2012-07-20 10:00:00,43.82,43.88,43.8,43.87,4300.0,33.7803,33.8265,33.7649,33.8188,4300.0
2012-07-20 10:10:00,43.86,43.9,43.84,43.87,24000.0,33.8111,33.8419,33.7957,33.8188,24000.0
2012-07-20 10:20:00,43.87,43.89,43.84,43.87,85000.0,33.8188,33.8342,33.7957,33.8188,85000.0
2012-07-20 10:30:00,43.87,43.87,43.76,43.81,36300.0,33.8188,33.8188,33.734,33.7726,36300.0
2012-07-20 10:40:00,43.81,43.82,43.78,43.8,93300.0,33.7726,33.7803,33.7494,33.7649,93300.0
2012-07-20 10:50:00,43.81,43.88,43.81,43.86,40400.0,33.7726,33.8265,33.7726,33.8111,40400.0
2012-07-20 11:00:00,43.85,43.91,43.84,43.89,12200.0,33.8034,33.8497,33.7957,33.8342,12200.0
2012-07-20 11:10:00,43.88,43.89,43.81,43.82,21300.0,33.8265,33.8342,33.7726,33.7803,21300.0
2012-07-20 11:20:00,43.81,43.85,43.81,43.85,16600.0,33.7726,33.8034,33.7726,33.8034,16600.0
2012-07-20 11:30:00,43.85,43.85,43.8,43.84,24100.0,33.8034,33.8034,33.7649,33.7957,24100.0
2012-07-20 11:40:00,43.84,43.89,43.82,43.88,23900.0,33.7957,33.8342,33.7803,33.8265,23900.0
2012-07-20 11:50:00,43.89,43.9,43.86,43.87,14100.0,33.8342,33.8419,33.8111,33.8188,14100.0
2012-07-20 12:00:00,43.85,43.85,43.79,43.79,7200.0,33.8034,33.8034,33.7572,33.7572,7200.0
2012-07-20 12:10:00,43.81,43.82,43.8,43.8,17900.0,33.7726,33.7803,33.7649,33.7649,17900.0
2012-07-20 12:20:00,43.79,43.8,43.77,43.78,11300.0,33.7572,33.7649,33.7417,33.7494,11300.0
2012-07-20 12:30:00,43.78,43.79,43.72,43.74,13300.0,33.7494,33.7572,33.7032,33.7186,13300.0
2012-07-20 12:40:00,43.74,43.77,43.74,43.77,6500.0,33.7186,33.7417,33.7186,33.7417,6500.0
2012-07-20 12:50:00,43.77,43.8,43.76,43.8,17600.0,33.7417,33.7649,33.734,33.7649,17600.0
2012-07-20 13:00:00,43.79,43.81,43.74,43.75,5200.0,33.7572,33.7726,33.7186,33.7263,5200.0
2012-07-20 13:10:00,43.75,43.75,43.73,43.73,44100.0,33.7263,33.7263,33.7109,33.7109,44100.0
2012-07-20 13:20:00,43.72,43.73,43.69,43.72,5400.0,33.7032,33.7109,33.6801,33.7032,5400.0
2012-07-20 13:30:00,43.72,43.76,43.72,43.76,4900.0,33.7032,33.734,33.7032,33.734,4900.0
2012-07-20 13:40:00,43.76,43.76,43.72,43.74,7200.0,33.734,33.734,33.7032,33.7186,7200.0
2012-07-20 13:50:00,43.73,43.75,43.72,43.75,7300.0,33.7109,33.7263,33.7032,33.7263,7300.0
2012-07-20 14:00:00,43.74,43.79,43.74,43.78,5900.0,33.7186,33.7572,33.7186,33.7494,5900.0
2012-07-20 14:10:00,43.78,43.78,43.76,43.77,6500.0,33.7494,33.7494,33.734,33.7417,6500.0
2012-07-20 14:20:00,43.77,43.78,43.73,43.75,7100.0,33.7417,33.7494,33.7109,33.7263,7100.0
2012-07-20 14:30:00,43.74,43.75,43.71,43.72,10300.0,33.7186,33.7263,33.6955,33.7032,10300.0
2012-07-20 14:40:00,43.72,43.74,43.72,43.73,28800.0,33.7032,33.7186,33.7032,33.7109,28800.0
2012-07-20 14:50:00,43.74,43.74,43.73,43.74,11500.0,33.7186,33.7186,33.7109,33.7186,11500.0
2012-07-20 15:00:00,43.74,43.74,43.72,43.74,9500.0,33.7186,33.7186,33.7032,33.7186,9500.0
2012-07-20 15:10:00,43.74,43.77,43.73,43.75,19400.0,33.7186,33.7417,33.7109,33.7263,19400.0
2012-07-20 15:20:00,43.75,43.77,43.74,43.76,13300.0,33.7263,33.7417,33.7186,33.734,13300.0
2012-07-20 15:30:00,43.76,43.76,43.73,43.75,14600.0,33.734,33.734,33.7109,33.7263,14600.0
2012-07-20 15:40:00,43.75,43.76,43.73,43.74,24300.0,33.7263,33.734,33.7109,33.7186,24300.0
2012-07-20 15:50:00,43.72,43.73,43.68,43.72,19500.0,33.7032,33.7109,33.6724,33.7032,19500.0
2012-07-23 09:30:00,42.77,42.8,42.7,42.75,54500.0,32.9708,32.994,32.9169,32.9554,54500.0
2012-07-23 09:40:00,42.71,42.71,42.63,42.65,42200.0,32.9246,32.9246,32.8629,32.8783,42200.0
2012-07-23 09:50:00,42.65,42.7,42.59,42.7,105300.0,32.8783,32.9169,32.8321,32.9169,105300.0
2012-07-23 10:00:00,42.69,42.7,42.64,42.68,53700.0,32.9092,32.9169,32.8706,32.9015,53700.0
2012-07-23 10:10:00,42.68,42.69,42.64,42.69,17200.0,32.9015,32.9092,32.8706,32.9092,17200.0
2012-07-23 10:20:00,42.68,42.75,42.68,42.75,8700.0,32.9015,32.9554,32.9015,32.9554,8700.0
2012-07-23 10:30:00,42.73,42.83,42.71,42.81,6900.0,32.94,33.0171,32.9246,33.0017,6900.0
2012-07-23 10:40:00,42.81,42.89,42.81,42.89,6300.0,33.0017,33.0634,33.0017,33.0634,6300.0
2012-07-23 10:50:00,42.91,42.91,42.83,42.85,4200.0,33.0788,33.0788,33.0171,33.0325,4200.0
2012-07-23 11:00:00,42.85,42.92,42.85,42.92,6000.0,33.0325,33.0865,33.0325,33.0865,6000.0
2012-07-23 11:10:00,42.92,42.95,42.88,42.88,8100.0,33.0865,33.1096,33.0556,33.0556,8100.0
2012-07-23 11:20:00,42.88,42.92,42.86,42.92,17100.0,33.0556,33.0865,33.0402,33.0865,17100.0
2012-07-23 11:30:00,42.91,42.93,42.85,42.86,54400.0,33.0788,33.0942,33.0325,33.0402,54400.0
2012-07-23 11:40:00,42.86,42.87,42.82,42.86,189700.0,33.0402,33.0479,33.0094,33.0402,189700.0
2012-07-23 11:50:00,42.88,42.94,42.88,42.92,20400.0,33.0556,33.1019,33.0556,33.0865,20400.0
2012-07-23 12:00:00,42.92,42.92,42.88,42.88,14600.0,33.0865,33.0865,33.0556,33.0556,14600.0
2012-07-23 12:10:00,42.87,42.9,42.82,42.82,19200.0,33.0479,33.0711,33.0094,33.0094,19200.0
2012-07-23 12:20:00,42.84,42.87,42.83,42.85,13700.0,33.0248,33.0479,33.0171,33.0325,13700.0
2012-07-23 12:30:00,42.84,42.91,42.82,42.9,23900.0,33.0248,33.0788,33.0094,33.0711,23900.0
2012-07-23 12:40:00,42.9,42.96,42.89,42.94,14600.0,33.0711,33.1173,33.0634,33.1019,14600.0
2012-07-23 12:50:00,42.94,42.99,42.94,42.95,14100.0,33.1019,33.1404,33.1019,33.1096,14100.0
2012-07-23 13:00:00,42.94,42.94,42.92,42.93,12300.0,33.1019,33.1019,33.0865,33.0942,12300.0
2012-07-23 13:10:00,42.93,42.97,42.91,42.96,12500.0,33.0942,33.125,33.0788,33.1173,12500.0
2012-07-23 13:20:00,42.95,42.97,42.93,42.95,24700.0,33.1096,33.125,33.0942,33.1096,24700.0
2012-07-23 13:30:00,42.95,43.0,42.95,42.96,71100.0,33.1096,33.1481,33.1096,33.1173,71100.0
2012-07-23 13:40:00,42.97,43.0,42.96,42.99,15800.0,33.125,33.1481,33.1173,33.1404,15800.0
2012-07-23 13:50:00,42.99,42.99,42.97,42.97,8400.0,33.1404,33.1404,33.125,33.125,8400.0
2012-07-23 14:00:00,42.98,43.02,42.98,43.0,2200.0,33.1327,33.1636,33.1327,33.1481,2200.0
2012-07-23 14:10:00,43.01,43.04,43.01,43.01,2000.0,33.1559,33.179,33.1559,33.1559,2000.0
2012-07-23 14:20:00,43.0,43.01,42.95,42.95,2100.0,33.1481,33.1559,33.1096,33.1096,2100.0
2012-07-23 14:30:00,42.97,42.99,42.95,42.97,16300.0,33.125,33.1404,33.1096,33.125,16300.0
2012-07-23 14:40:00,42.97,43.0,42.97,43.0,3000.0,33.125,33.1481,33.125,33.1481,3000.0
2012-07-23 14:50:00,42.97,42.97,42.95,42.96,10900.0,33.125,33.125,33.1096,33.1173,10900.0
2012-07-23 15:00:00,42.95,42.95,42.91,42.94,3300.0,33.1096,33.1096,33.0788,33.1019,3300.0
2012-07-23 15:10:00,42.95,42.97,42.93,42.97,5300.0,33.1096,33.125,33.0942,33.125,5300.0
2012-07-23 15:20:00,42.96,43.08,42.96,43.08,4500.0,33.1173,33.2098,33.1173,33.2098,4500.0
2012-07-23 15:30:00,43.1,43.1,43.07,43.07,5500.0,33.2252,33.2252,33.2021,33.2021,5500.0
2012-07-23 15:40:00,43.06,43.1,43.04,43.09,7600.0,33.1944,33.2252,33.179,33.2175,7600.0
2012-07-23 15:50:00,43.1,43.1,43.01,43.01,16900.0,33.2252,33.2252,33.1559,33.1559,16900.0
2012-07-24 09:30:00,43.02,43.04,42.97,42.98,6100.0,33.1636,33.179,33.125,33.1327,6100.0
2012-07-24 09:40:00,42.92,42.95,42.92,42.95,1200.0,33.0865,33.1096,33.0865,33.1096,1200.0
2012-07-24 09:50:00,42.94,42.94,42.88,42.88,4900.0,33.1019,33.1019,33.0556,33.0556,4900.0
2012-07-24 10:00:00,42.86,42.86,42.81,42.81,200.0,33.0402,33.0402,33.0017,33.0017,200.0
2012-07-24 10:10:00,42.73,42.73,42.73,42.73,200.0,32.94,32.94,32.94,32.94,200.0
2012-07-24 10:20:00,42.71,42.74,42.71,42.73,400.0,32.9246,32.9477,32.9246,32.94,400.0
2012-07-24 10:30:00,42.8,42.8,42.78,42.79,3400.0,32.994,32.994,32.9786,32.9863,3400.0
2012-07-24 10:40:00,42.79,42.8,42.68,42.7,4200.0,32.9863,32.994,32.9015,32.9169,4200.0
2012-07-24 10:50:00,42.71,42.77,42.71,42.74,4900.0,32.9246,32.9708,32.9246,32.9477,4900.0
2012-07-24 11:00:00,42.72,42.78,42.7,42.73,1200.0,32.9323,32.9786,32.9169,32.94,1200.0
2012-07-24 11:10:00,42.73,42.78,42.72,42.78,2300.0,32.94,32.9786,32.9323,32.9786,2300.0
2012-07-24 11:20:00,42.79,42.83,42.79,42.79,1500.0,32.9863,33.0171,32.9863,32.9863,1500.0
2012-07-24 11:30:00,42.72,42.72,42.63,42.63,9900.0,32.9323,32.9323,32.8629,32.8629,9900.0
2012-07-24 11:40:00,42.62,42.65,42.61,42.65,3800.0,32.8552,32.8783,32.8475,32.8783,3800.0
2012-07-24 11:50:00,42.66,42.66,42.6,42.6,2800.0,32.886,32.886,32.8398,32.8398,2800.0
2012-07-24 12:00:00,42.59,42.59,42.47,42.52,13100.0,32.8321,32.8321,32.7396,32.7781,13100.0
2012-07-24 12:10:00,42.53,42.53,42.51,42.51,1200.0,32.7858,32.7858,32.7704,32.7704,1200.0
2012-07-24 12:20:00,42.49,42.49,42.42,42.42,500.0,32.755,32.755,32.701,32.701,500.0
2012-07-24 12:30:00,42.44,42.51,42.44,42.5,1500.0,32.7165,32.7704,32.7165,32.7627,1500.0
2012-07-24 12:40:00,42.5,42.5,42.5,42.5,200.0,32.7627,32.7627,32.7627,32.7627,200.0
2012-07-24 12:50:00,42.5,42.53,42.5,42.53,900.0,32.7627,32.7858,32.7627,32.7858,900.0
2012-07-24 13:00:00,42.51,42.51,42.5,42.5,2400.0,32.7704,32.7704,32.7627,32.7627,2400.0
2012-07-24 13:10:00,42.5,42.56,42.5,42.52,4100.0,32.7627,32.809,32.7627,32.7781,4100.0
2012-07-24 13:20:00,42.52,42.52,42.49,42.49,600.0,32.7781,32.7781,32.755,32.755,600.0
2012-07-24 13:30:00,42.47,42.5,42.47,42.49,500.0,32.7396,32.7627,32.7396,32.755,500.0
2012-07-24 13:40:00,42.48,42.49,42.46,42.48,2800.0,32.7473,32.755,32.7319,32.7473,2800.0
2012-07-24 13:50:00,42.46,42.54,42.46,42.5,2600.0,32.7319,32.7935,32.7319,32.7627,2600.0
2012-07-24 14:00:00,42.49,42.49,42.46,42.47,1800.0,32.755,32.755,32.7319,32.7396,1800.0
2012-07-24 14:10:00,42.47,42.48,42.47,42.48,400.0,32.7396,32.7473,32.7396,32.7473,400.0
2012-07-24 14:20:00,42.47,42.48,42.37,42.37,1300.0,32.7396,32.7473,32.6625,32.6625,1300.0
2012-07-24 14:30:00,42.37,42.44,42.36,42.43,2700.0,32.6625,32.7165,32.6548,32.7087,2700.0
2012-07-24 14:40:00,42.44,42.46,42.44,42.45,4100.0,32.7165,32.7319,32.7165,32.7242,4100.0
2012-07-24 14:50:00,42.45,42.45,42.41,42.43,2600.0,32.7242,32.7242,32.6933,32.7087,2600.0
2012-07-24 15:00:00,42.44,42.45,42.41,42.42,3900.0,32.7165,32.7242,32.6933,32.701,3900.0
2012-07-24 15:10:00,42.4,42.4,42.38,42.38,2400.0,32.6856,32.6856,32.6702,32.6702,2400.0
2012-07-24 15:20:00,42.4,42.54,42.4,42.54,1700.0,32.6856,32.7935,32.6856,32.7935,1700.0
2012-07-24 15:30:00,42.53,42.54,42.52,42.53,1000.0,32.7858,32.7935,32.7781,32.7858,1000.0
2012-07-24 15:40:00,42.61,42.61,42.49,42.5,6200.0,32.8475,32.8475,32.755,32.7627,6200.0
2012-07-24 15:50:00,42.49,42.66,42.49,42.6,8200.0,32.755,32.886,32.755,32.8398,8200.0
2012-07-25 09:30:00,42.82,42.95,42.81,42.95,29100.0,33.0094,33.1096,33.0017,33.1096,29100.0
2012-07-25 09:40:00,42.94,42.94,42.78,42.78,2300.0,33.1019,33.1019,32.9786,32.9786,2300.0
2012-07-25 09:50:00,42.76,42.79,42.73,42.79,7000.0,32.9631,32.9863,32.94,32.9863,7000.0
2012-07-25 10:00:00,42.78,42.78,42.68,42.69,4100.0,32.9786,32.9786,32.9015,32.9092,4100.0
2012-07-25 10:10:00,42.69,42.78,42.67,42.74,5500.0,32.9092,32.9786,32.8938,32.9477,5500.0
2012-07-25 10:20:00,42.76,42.76,42.66,42.71,3100.0,32.9631,32.9631,32.886,32.9246,3100.0
2012-07-25 10:30:00,42.69,42.69,42.64,42.66,10900.0,32.9092,32.9092,32.8706,32.886,10900.0
2012-07-25 10:40:00,42.68,42.7,42.63,42.65,9000.0,32.9015,32.9169,32.8629,32.8783,9000.0
2012-07-25 10:50:00,42.64,42.64,42.5,42.53,13300.0,32.8706,32.8706,32.7627,32.7858,13300.0
2012-07-25 11:00:00,42.54,42.57,42.53,42.57,6400.0,32.7935,32.8167,32.7858,32.8167,6400.0
2012-07-25 11:10:00,42.59,42.65,42.59,42.61,5100.0,32.8321,32.8783,32.8321,32.8475,5100.0
2012-07-25 11:20:00,42.61,42.65,42.59,42.59,9300.0,32.8475,32.8783,32.8321,32.8321,9300.0
2012-07-25 11:30:00,42.6,42.68,42.6,42.68,6500.0,32.8398,32.9015,32.8398,32.9015,6500.0
2012-07-25 11:40:00,42.65,42.65,42.59,42.59,3300.0,32.8783,32.8783,32.8321,32.8321,3300.0
2012-07-25 11:50:00,42.61,42.64,42.6,42.63,3300.0,32.8475,32.8706,32.8398,32.8629,3300.0
2012-07-25 12:00:00,42.63,42.68,42.63,42.68,3700.0,32.8629,32.9015,32.8629,32.9015,3700.0
2012-07-25 12:10:00,42.67,42.67,42.61,42.61,4700.0,32.8938,32.8938,32.8475,32.8475,4700.0
2012-07-25 12:20:00,42.62,42.63,42.62,42.62,4400.0,32.8552,32.8629,32.8552,32.8552,4400.0
2012-07-25 12:30:00,42.62,42.66,42.62,42.66,4100.0,32.8552,32.886,32.8552,32.886,4100.0
2012-07-25 12:40:00,42.68,42.72,42.65,42.72,5600.0,32.9015,32.9323,32.8783,32.9323,5600.0
2012-07-25 12:50:00,42.7,42.7,42.68,42.69,2900.0,32.9169,32.9169,32.9015,32.9092,2900.0
2012-07-25 13:00:00,42.71,42.77,42.71,42.74,32500.0,32.9246,32.9708,32.9246,32.9477,32500.0
2012-07-25 13:10:00,42.74,42.78,42.74,42.78,5200.0,32.9477,32.9786,32.9477,32.9786,5200.0
2012-07-25 13:20:00,42.79,42.8,42.78,42.8,3700.0,32.9863,32.994,32.9786,32.994,3700.0
2012-07-25 13:30:00,42.8,42.89,42.79,42.89,4100.0,32.994,33.0634,32.9863,33.0634,4100.0
2012-07-25 13:40:00,42.87,42.87,42.85,42.85,7100.0,33.0479,33.0479,33.0325,33.0325,7100.0
2012-07-25 13:50:00,42.83,42.86,42.82,42.86,4700.0,33.0171,33.0402,33.0094,33.0402,4700.0
2012-07-25 14:00:00,42.86,42.86,42.82,42.83,10500.0,33.0402,33.0402,33.0094,33.0171,10500.0
2012-07-25 14:10:00,42.83,42.87,42.82,42.85,6800.0,33.0171,33.0479,33.0094,33.0325,6800.0
2012-07-25 14:20:00,42.85,42.9,42.85,42.88,86000.0,33.0325,33.0711,33.0325,33.0556,86000.0
2012-07-25 14:30:00,42.87,42.9,42.87,42.88,8500.0,33.0479,33.0711,33.0479,33.0556,8500.0
2012-07-25 14:40:00,42.88,42.9,42.87,42.9,5600.0,33.0556,33.0711,33.0479,33.0711,5600.0
2012-07-25 14:50:00,42.89,42.91,42.88,42.91,20600.0,33.0634,33.0788,33.0556,33.0788,20600.0
2012-07-25 15:00:00,42.87,42.87,42.86,42.86,25500.0,33.0479,33.0479,33.0402,33.0402,25500.0
2012-07-25 15:10:00,42.86,42.86,42.75,42.75,39800.0,33.0402,33.0402,32.9554,32.9554,39800.0
2012-07-25 15:20:00,42.74,42.74,42.68,42.73,41400.0,32.9477,32.9477,32.9015,32.94,41400.0
2012-07-25 15:30:00,42.72,42.72,42.67,42.69,10400.0,32.9323,32.9323,32.8938,32.9092,10400.0
2012-07-25 15:40:00,42.69,42.71,42.67,42.7,30500.0,32.9092,32.9246,32.8938,32.9169,30500.0
2012-07-25 15:50:00,42.68,42.71,42.67,42.71,24300.0,32.9015,32.9246,32.8938,32.9246,24300.0
2012-07-26 09:30:00,43.51,43.65,43.51,43.6,45200.0,33.5413,33.6492,33.5413,33.6107,45200.0
2012-07-26 09:40:00,43.59,43.59,43.51,43.51,5100.0,33.603,33.603,33.5413,33.5413,5100.0
2012-07-26 09:50:00,43.53,43.59,43.52,43.57,5200.0,33.5567,33.603,33.549,33.5876,5200.0
2012-07-26 10:00:00,43.51,43.66,43.51,43.66,13200.0,33.5413,33.6569,33.5413,33.6569,13200.0
2012-07-26 10:10:00,43.67,43.67,43.62,43.64,2400.0,33.6646,33.6646,33.6261,33.6415,2400.0
2012-07-26 10:20:00,43.6,43.67,43.6,43.65,3900.0,33.6107,33.6646,33.6107,33.6492,3900.0
2012-07-26 10:30:00,43.58,43.58,43.53,43.53,900.0,33.5953,33.5953,33.5567,33.5567,900.0
2012-07-26 10:40:00,43.48,43.5,43.47,43.5,500.0,33.5182,33.5336,33.5105,33.5336,500.0
2012-07-26 10:50:00,43.51,43.52,43.47,43.52,4000.0,33.5413,33.549,33.5105,33.549,4000.0
2012-07-26 11:00:00,43.51,43.53,43.44,43.45,12100.0,33.5413,33.5567,33.4873,33.495,12100.0
2012-07-26 11:10:00,43.46,43.48,43.46,43.48,200.0,33.5028,33.5182,33.5028,33.5182,200.0
2012-07-26 11:20:00,43.44,43.51,43.44,43.51,1000.0,33.4873,33.5413,33.4873,33.5413,1000.0
2012-07-26 11:30:00,43.51,43.52,43.51,43.52,1000.0,33.5413,33.549,33.5413,33.549,1000.0
2012-07-26 11:40:00,43.52,43.52,43.52,43.52,0.0,33.549,33.549,33.549,33.549,0.0
2012-07-26 11:50:00,43.45,43.45,43.43,43.43,800.0,33.495,33.495,33.4796,33.4796,800.0
2012-07-26 12:00:00,43.4,43.41,43.4,43.41,500.0,33.4565,33.4642,33.4565,33.4642,500.0
2012-07-26 12:10:00,43.41,43.47,43.41,43.47,3200.0,33.4642,33.5105,33.4642,33.5105,3200.0
2012-07-26 12:20:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:30:00,43.47,43.47,43.47,43.47,0.0,33.5105,33.5105,33.5105,33.5105,0.0
2012-07-26 12:40:00,43.5,43.5,43.49,43.49,1100.0,33.5336,33.5336,33.5259,33.5259,1100.0
2012-07-26 12:50:00,43.51,43.54,43.5,43.54,1200.0,33.5413,33.5644,33.5336,33.5644,1200.0
2012-07-26 13:00:00,43.55,43.58,43.55,43.57,2000.0,33.5721,33.5953,33.5721,33.5876,2000.0
2012-07-26 13:10:00,43.57,43.57,43.57,43.57,0.0,33.5876,33.5876,33.5876,33.5876,0.0
2012-07-26 13:20:00,43.55,43.61,43.55,43.61,400.0,33.5721,33.6184,33.5721,33.6184,400.0
2012-07-26 13:30:00,43.61,43.62,43.58,43.62,2000.0,33.6184,33.6261,33.5953,33.6261,2000.0
2012-07-26 13:40:00,43.6,43.6,43.6,43.6,2900.0,33.6107,33.6107,33.6107,33.6107,2900.0
2012-07-26 13:50:00,43.56,43.56,43.55,43.55,300.0,33.5798,33.5798,33.5721,33.5721,300.0
2012-07-26 14:00:00,43.57,43.59,43.56,43.59,9900.0,33.5876,33.603,33.5798,33.603,9900.0
2012-07-26 14:10:00,43.59,43.59,43.55,43.58,1200.0,33.603,33.603,33.5721,33.5953,1200.0
2012-07-26 14:20:00,43.57,43.58,43.56,43.57,600.0,33.5876,33.5953,33.5798,33.5876,600.0
2012-07-26 14:30:00,43.59,43.59,43.59,43.59,200.0,33.603,33.603,33.603,33.603,200.0
2012-07-26 14:40:00,43.57,43.61,43.57,43.61,43000.0,33.5876,33.6184,33.5876,33.6184,43000.0
2012-07-26 14:50:00,43.6,43.64,43.6,43.64,2400.0,33.6107,33.6415,33.6107,33.6415,2400.0
2012-07-26 15:00:00,43.63,43.63,43.61,43.61,200.0,33.6338,33.6338,33.6184,33.6184,200.0
2012-07-26 15:10:00,43.62,43.64,43.62,43.64,1800.0,33.6261,33.6415,33.6261,33.6415,1800.0
2012-07-26 15:20:00,43.63,43.69,43.62,43.69,4000.0,33.6338,33.6801,33.6261,33.6801,4000.0
2012-07-26 15:30:00,43.68,43.72,43.68,43.72,2900.0,33.6724,33.7032,33.6724,33.7032,2900.0
2012-07-26 15:40:00,43.73,43.76,43.72,43.72,1000.0,33.7109,33.734,33.7032,33.7032,1000.0
2012-07-26 15:50:00,43.72,43.72,43.69,43.69,13700.0,33.7032,33.7032,33.6801,33.6801,13700.0
2012-07-27 09:30:00,44.0,44.06,43.99,44.05,8100.0,33.919,33.9653,33.9113,33.9576,8100.0
2012-07-27 09:40:00,43.96,44.02,43.96,44.0,4700.0,33.8882,33.9345,33.8882,33.919,4700.0
2012-07-27 09:50:00,44.01,44.09,44.01,44.09,2500.0,33.9267,33.9884,33.9267,33.9884,2500.0
2012-07-27 10:00:00,44.09,44.09,44.09,44.09,0.0,33.9884,33.9884,33.9884,33.9884,0.0
2012-07-27 10:10:00,44.11,44.13,44.11,44.13,800.0,34.0038,34.0193,34.0038,34.0193,800.0
2012-07-27 10:20:00,44.14,44.15,44.14,44.15,1400.0,34.027,34.0347,34.027,34.0347,1400.0
2012-07-27 10:30:00,44.16,44.16,44.11,44.11,600.0,34.0424,34.0424,34.0038,34.0038,600.0
2012-07-27 10:40:00,44.14,44.19,44.14,44.18,2000.0,34.027,34.0655,34.027,34.0578,2000.0
2012-07-27 10:50:00,44.18,44.25,44.18,44.24,1400.0,34.0578,34.1118,34.0578,34.1041,1400.0
2012-07-27 11:00:00,44.26,44.26,44.26,44.26,2500.0,34.1195,34.1195,34.1195,34.1195,2500.0
2012-07-27 11:10:00,44.25,44.26,44.25,44.26,200.0,34.1118,34.1195,34.1118,34.1195,200.0
2012-07-27 11:20:00,44.28,44.29,44.27,44.28,1500.0,34.1349,34.1426,34.1272,34.1349,1500.0
2012-07-27 11:30:00,44.25,44.26,44.25,44.25,2100.0,34.1118,34.1195,34.1118,34.1118,2100.0
2012-07-27 11:40:00,44.25,44.25,44.25,44.25,0.0,34.1118,34.1118,34.1118,34.1118,0.0
2012-07-27 11:50:00,44.24,44.27,44.24,44.27,11200.0,34.1041,34.1272,34.1041,34.1272,11200.0
2012-07-27 12:00:00,44.27,44.27,44.26,44.26,900.0,34.1272,34.1272,34.1195,34.1195,900.0
2012-07-27 12:10:00,44.29,44.29,44.28,44.28,700.0,34.1426,34.1426,34.1349,34.1349,700.0
2012-07-27 12:20:00,44.27,44.3,44.27,44.3,3900.0,34.1272,34.1503,34.1272,34.1503,3900.0
2012-07-27 12:30:00,44.31,44.31,44.29,44.29,4400.0,34.158,34.158,34.1426,34.1426,4400.0
2012-07-27 12:40:00,44.3,44.3,44.29,44.29,1000.0,34.1503,34.1503,34.1426,34.1426,1000.0
2012-07-27 12:50:00,44.28,44.29,44.23,44.28,68700.0,34.1349,34.1426,34.0963,34.1349,68700.0
2012-07-27 13:00:00,44.3,44.31,44.3,44.3,2400.0,34.1503,34.158,34.1503,34.1503,2400.0
2012-07-27 13:10:00,44.28,44.31,44.28,44.3,12700.0,34.1349,34.158,34.1349,34.1503,12700.0
2012-07-27 13:20:00,44.3,44.5,44.29,44.5,5600.0,34.1503,34.3045,34.1426,34.3045,5600.0
2012-07-27 13:30:00,44.54,44.7,44.54,44.7,12500.0,34.3353,34.4587,34.3353,34.4587,12500.0
2012-07-27 13:40:00,44.68,44.68,44.54,44.54,6200.0,34.4432,34.4432,34.3353,34.3353,6200.0
2012-07-27 13:50:00,44.56,44.6,44.55,44.6,4500.0,34.3507,34.3816,34.343,34.3816,4500.0
2012-07-27 14:00:00,44.58,44.63,44.54,44.59,2900.0,34.3662,34.4047,34.3353,34.3739,2900.0
2012-07-27 14:10:00,44.56,44.56,44.52,44.55,6200.0,34.3507,34.3507,34.3199,34.343,6200.0
2012-07-27 14:20:00,44.5,44.5,44.5,44.5,100.0,34.3045,34.3045,34.3045,34.3045,100.0
2012-07-27 14:30:00,44.58,44.59,44.58,44.58,1500.0,34.3662,34.3739,34.3662,34.3662,1500.0
2012-07-27 14:40:00,44.58,44.59,44.58,44.58,1700.0,34.3662,34.3739,34.3662,34.3662,1700.0
2012-07-27 14:50:00,44.57,44.62,44.57,44.61,5500.0,34.3584,34.397,34.3584,34.3893,5500.0
2012-07-27 15:00:00,44.63,44.68,44.61,44.68,5200.0,34.4047,34.4432,34.3893,34.4432,5200.0
2012-07-27 15:10:00,44.67,44.67,44.65,44.67,25800.0,34.4355,34.4355,34.4201,34.4355,25800.0
2012-07-27 15:20:00,44.65,44.69,44.64,44.69,7600.0,34.4201,34.4509,34.4124,34.4509,7600.0
2012-07-27 15:30:00,44.68,44.73,44.68,44.71,600.0,34.4432,34.4818,34.4432,34.4664,600.0
2012-07-27 15:40:00,44.71,44.71,44.64,44.64,101000.0,34.4664,34.4664,34.4124,34.4124,101000.0
2012-07-27 15:50:00,44.65,44.65,44.52,44.56,245300.0,34.4201,34.4201,34.3199,34.3507,245300.0
2012-07-30 09:30:00,44.42,44.52,44.39,44.47,19900.0,34.2428,34.3199,34.2197,34.2814,19900.0
2012-07-30 09:40:00,44.49,44.51,44.46,44.5,3700.0,34.2968,34.3122,34.2736,34.3045,3700.0
2012-07-30 09:50:00,44.5,44.59,44.48,44.59,7100.0,34.3045,34.3739,34.2891,34.3739,7100.0
2012-07-30 10:00:00,44.58,44.61,44.57,44.58,5100.0,34.3662,34.3893,34.3584,34.3662,5100.0
2012-07-30 10:10:00,44.58,44.63,44.58,44.59,3400.0,34.3662,34.4047,34.3662,34.3739,3400.0
2012-07-30 10:20:00,44.62,44.7,44.61,44.66,4300.0,34.397,34.4587,34.3893,34.4278,4300.0
2012-07-30 10:30:00,44.66,44.66,44.6,44.62,1800.0,34.4278,34.4278,34.3816,34.397,1800.0
2012-07-30 10:40:00,44.61,44.61,44.55,44.56,17000.0,34.3893,34.3893,34.343,34.3507,17000.0
2012-07-30 10:50:00,44.58,44.6,44.53,44.53,1800.0,34.3662,34.3816,34.3276,34.3276,1800.0
2012-07-30 11:00:00,44.54,44.6,44.54,44.59,2400.0,34.3353,34.3816,34.3353,34.3739,2400.0
2012-07-30 11:10:00,44.6,44.63,44.54,44.54,11500.0,34.3816,34.4047,34.3353,34.3353,11500.0
2012-07-30 11:20:00,44.52,44.53,44.51,44.52,11900.0,34.3199,34.3276,34.3122,34.3199,11900.0
2012-07-30 11:30:00,44.5,44.52,44.44,44.44,2400.0,34.3045,34.3199,34.2582,34.2582,2400.0
2012-07-30 11:40:00,44.47,44.48,44.47,44.47,1300.0,34.2814,34.2891,34.2814,34.2814,1300.0
2012-07-30 11:50:00,44.48,44.48,44.47,44.47,400.0,34.2891,34.2891,34.2814,34.2814,400.0
2012-07-30 12:00:00,44.48,44.48,44.45,44.47,1800.0,34.2891,34.2891,34.2659,34.2814,1800.0
2012-07-30 12:10:00,44.48,44.48,44.45,44.46,900.0,34.2891,34.2891,34.2659,34.2736,900.0
2012-07-30 12:20:00,44.46,44.48,44.45,44.48,1400.0,34.2736,34.2891,34.2659,34.2891,1400.0
2012-07-30 12:30:00,44.47,44.47,44.46,44.46,700.0,34.2814,34.2814,34.2736,34.2736,700.0
2012-07-30 12:40:00,44.48,44.53,44.48,44.53,3900.0,34.2891,34.3276,34.2891,34.3276,3900.0
2012-07-30 12:50:00,44.51,44.53,44.49,44.5,8400.0,34.3122,34.3276,34.2968,34.3045,8400.0
2012-07-30 13:00:00,44.48,44.53,44.48,44.53,5000.0,34.2891,34.3276,34.2891,34.3276,5000.0
2012-07-30 13:10:00,44.55,44.55,44.51,44.51,1100.0,34.343,34.343,34.3122,34.3122,1100.0
2012-07-30 13:20:00,44.51,44.56,44.5,44.53,4500.0,34.3122,34.3507,34.3045,34.3276,4500.0
2012-07-30 13:30:00,44.53,44.57,44.53,44.53,800.0,34.3276,34.3584,34.3276,34.3276,800.0
2012-07-30 13:40:00,44.53,44.53,44.51,44.52,2600.0,34.3276,34.3276,34.3122,34.3199,2600.0
2012-07-30 13:50:00,44.5,44.54,44.49,44.52,3600.0,34.3045,34.3353,34.2968,34.3199,3600.0
2012-07-30 14:00:00,44.51,44.52,44.48,44.49,42500.0,34.3122,34.3199,34.2891,34.2968,42500.0
2012-07-30 14:10:00,44.5,44.53,44.49,44.51,4200.0,34.3045,34.3276,34.2968,34.3122,4200.0
2012-07-30 14:20:00,44.53,44.56,44.51,44.53,14500.0,34.3276,34.3507,34.3122,34.3276,14500.0
2012-07-30 14:30:00,44.54,44.56,44.54,44.54,5100.0,34.3353,34.3507,34.3353,34.3353,5100.0
2012-07-30 14:40:00,44.56,44.59,44.55,44.58,5500.0,34.3507,34.3739,34.343,34.3662,5500.0
2012-07-30 14:50:00,44.58,44.59,44.57,44.59,3000.0,34.3662,34.3739,34.3584,34.3739,3000.0
2012-07-30 15:00:00,44.59,44.59,44.52,44.52,4300.0,34.3739,34.3739,34.3199,34.3199,4300.0
2012-07-30 15:10:00,44.52,44.53,44.48,44.53,31300.0,34.3199,34.3276,34.2891,34.3276,31300.0
2012-07-30 15:20:00,44.53,44.56,44.5,44.54,9100.0,34.3276,34.3507,34.3045,34.3353,9100.0
2012-07-30 15:30:00,44.59,44.59,44.49,44.49,6600.0,34.3739,34.3739,34.2968,34.2968,6600.0
2012-07-30 15:40:00,44.51,44.56,44.51,44.56,8600.0,34.3122,34.3507,34.3122,34.3507,8600.0
2012-07-30 15:50:00,44.55,44.56,44.51,44.55,11300.0,34.343,34.3507,34.3122,34.343,11300.0
2012-07-31 09:30:00,44.52,44.61,44.47,44.6,19100.0,34.3199,34.3893,34.2814,34.3816,19100.0
2012-07-31 09:40:00,44.59,44.61,44.53,44.53,3500.0,34.3739,34.3893,34.3276,34.3276,3500.0
2012-07-31 09:50:00,44.52,44.53,44.5,44.53,1600.0,34.3199,34.3276,34.3045,34.3276,1600.0
2012-07-31 10:00:00,44.55,44.58,44.42,44.44,25400.0,34.343,34.3662,34.2428,34.2582,25400.0
2012-07-31 10:10:00,44.43,44.53,44.43,44.51,2200.0,34.2505,34.3276,34.2505,34.3122,2200.0
2012-07-31 10:20:00,44.54,44.59,44.54,44.54,4400.0,34.3353,34.3739,34.3353,34.3353,4400.0
2012-07-31 10:30:00,44.55,44.55,44.48,44.48,2900.0,34.343,34.343,34.2891,34.2891,2900.0
2012-07-31 10:40:00,44.47,44.56,44.47,44.56,3800.0,34.2814,34.3507,34.2814,34.3507,3800.0
2012-07-31 10:50:00,44.54,44.57,44.53,44.55,13800.0,34.3353,34.3584,34.3276,34.343,13800.0
2012-07-31 11:00:00,44.56,44.57,44.53,44.55,75300.0,34.3507,34.3584,34.3276,34.343,75300.0
2012-07-31 11:10:00,44.56,44.66,44.55,44.62,17900.0,34.3507,34.4278,34.343,34.397,17900.0
2012-07-31 11:20:00,44.61,44.64,44.59,44.59,7700.0,34.3893,34.4124,34.3739,34.3739,7700.0
2012-07-31 11:30:00,44.59,44.59,44.55,44.56,15500.0,34.3739,34.3739,34.343,34.3507,15500.0
2012-07-31 11:40:00,44.56,44.56,44.49,44.51,69400.0,34.3507,34.3507,34.2968,34.3122,69400.0
2012-07-31 11:50:00,44.52,44.53,44.5,44.5,46300.0,34.3199,34.3276,34.3045,34.3045,46300.0
2012-07-31 12:00:00,44.49,44.49,44.41,44.41,105900.0,34.2968,34.2968,34.2351,34.2351,105900.0
2012-07-31 12:10:00,44.37,44.38,44.34,44.37,5100.0,34.2043,34.212,34.1811,34.2043,5100.0
2012-07-31 12:20:00,44.35,44.38,44.34,44.38,1100.0,34.1888,34.212,34.1811,34.212,1100.0
2012-07-31 12:30:00,44.36,44.38,44.34,44.37,1600.0,34.1966,34.212,34.1811,34.2043,1600.0
2012-07-31 12:40:00,44.37,44.38,44.31,44.34,3300.0,34.2043,34.212,34.158,34.1811,3300.0
2012-07-31 12:50:00,44.34,44.35,44.32,44.32,2100.0,34.1811,34.1888,34.1657,34.1657,2100.0
2012-07-31 13:00:00,44.32,44.39,44.32,44.37,5000.0,34.1657,34.2197,34.1657,34.2043,5000.0
2012-07-31 13:10:00,44.35,44.37,44.35,44.37,5300.0,34.1888,34.2043,34.1888,34.2043,5300.0
2012-07-31 13:20:00,44.36,44.42,44.36,44.42,7300.0,34.1966,34.2428,34.1966,34.2428,7300.0
2012-07-31 13:30:00,44.41,44.42,44.39,44.41,9400.0,34.2351,34.2428,34.2197,34.2351,9400.0
2012-07-31 13:40:00,44.42,44.42,44.35,44.38,4000.0,34.2428,34.2428,34.1888,34.212,4000.0
2012-07-31 13:50:00,44.38,44.4,44.36,44.36,5500.0,34.212,34.2274,34.1966,34.1966,5500.0
2012-07-31 14:00:00,44.36,44.4,44.35,44.36,3400.0,34.1966,34.2274,34.1888,34.1966,3400.0
2012-07-31 14:10:00,44.38,44.42,44.38,44.4,3900.0,34.212,34.2428,34.212,34.2274,3900.0
2012-07-31 14:20:00,44.41,44.45,44.4,44.43,9200.0,34.2351,34.2659,34.2274,34.2505,9200.0
2012-07-31 14:30:00,44.43,44.44,44.39,44.4,30600.0,34.2505,34.2582,34.2197,34.2274,30600.0
2012-07-31 14:40:00,44.4,44.42,44.38,44.4,34500.0,34.2274,34.2428,34.212,34.2274,34500.0
2012-07-31 14:50:00,44.39,44.41,44.34,44.34,33500.0,34.2197,34.2351,34.1811,34.1811,33500.0
2012-07-31 15:00:00,44.35,44.35,44.3,44.31,59800.0,34.1888,34.1888,34.1503,34.158,59800.0
2012-07-31 15:10:00,44.31,44.33,44.28,44.31,42700.0,34.158,34.1734,34.1349,34.158,42700.0
2012-07-31 15:20:00,44.31,44.34,44.29,44.34,39700.0,34.158,34.1811,34.1426,34.1811,39700.0
2012-07-31 15:30:00,44.33,44.33,44.29,44.29,28300.0,34.1734,34.1734,34.1426,34.1426,28300.0
2012-07-31 15:40:00,44.29,44.31,44.27,44.27,22600.0,34.1426,34.158,34.1272,34.1272,22600.0
2012-07-31 15:50:00,44.27,44.31,44.24,44.24,36700.0,34.1272,34.158,34.1041,34.1041,36700.0
2012-08-01 09:30:00,44.49,44.51,44.43,44.44,13700.0,34.2968,34.3122,34.2505,34.2582,13700.0
2012-08-01 09:40:00,44.43,44.44,44.4,44.4,13400.0,34.2505,34.2582,34.2274,34.2274,13400.0
2012-08-01 09:50:00,44.41,44.44,44.41,44.42,4100.0,34.2351,34.2582,34.2351,34.2428,4100.0
2012-08-01 10:00:00,44.42,44.47,44.4,44.46,13800.0,34.2428,34.2814,34.2274,34.2736,13800.0
2012-08-01 10:10:00,44.45,44.45,44.32,44.32,12800.0,34.2659,34.2659,34.1657,34.1657,12800.0
2012-08-01 10:20:00,44.33,44.38,44.33,44.38,4100.0,34.1734,34.212,34.1734,34.212,4100.0
2012-08-01 10:30:00,44.38,44.46,44.37,44.46,7800.0,34.212,34.2736,34.2043,34.2736,7800.0
2012-08-01 10:40:00,44.45,44.5,44.44,44.49,5900.0,34.2659,34.3045,34.2582,34.2968,5900.0
2012-08-01 10:50:00,44.49,44.49,44.45,44.46,4900.0,34.2968,34.2968,34.2659,34.2736,4900.0
2012-08-01 11:00:00,44.47,44.48,44.43,44.45,18300.0,34.2814,34.2891,34.2505,34.2659,18300.0
2012-08-01 11:10:00,44.47,44.47,44.39,44.42,32000.0,34.2814,34.2814,34.2197,34.2428,32000.0
2012-08-01 11:20:00,44.43,44.45,44.41,44.45,7800.0,34.2505,34.2659,34.2351,34.2659,7800.0
2012-08-01 11:30:00,44.47,44.49,44.45,44.45,20900.0,34.2814,34.2968,34.2659,34.2659,20900.0
2012-08-01 11:40:00,44.46,44.49,44.46,44.49,15100.0,34.2736,34.2968,34.2736,34.2968,15100.0
2012-08-01 11:50:00,44.5,44.55,44.5,44.52,90100.0,34.3045,34.343,34.3045,34.3199,90100.0
2012-08-01 12:00:00,44.52,44.54,44.5,44.54,8000.0,34.3199,34.3353,34.3045,34.3353,8000.0
2012-08-01 12:10:00,44.53,44.53,44.5,44.5,1400.0,34.3276,34.3276,34.3045,34.3045,1400.0
2012-08-01 12:20:00,44.52,44.53,44.51,44.52,5900.0,34.3199,34.3276,34.3122,34.3199,5900.0
2012-08-01 12:30:00,44.52,44.53,44.5,44.51,5900.0,34.3199,34.3276,34.3045,34.3122,5900.0
2012-08-01 12:40:00,44.51,44.52,44.5,44.5,19400.0,34.3122,34.3199,34.3045,34.3045,19400.0
2012-08-01 12:50:00,44.5,44.52,44.5,44.52,4700.0,34.3045,34.3199,34.3045,34.3199,4700.0
2012-08-01 13:00:00,44.53,44.57,44.53,44.56,3000.0,34.3276,34.3584,34.3276,34.3507,3000.0
2012-08-01 13:10:00,44.53,44.54,44.51,44.51,41600.0,34.3276,34.3353,34.3122,34.3122,41600.0
2012-08-01 13:20:00,44.51,44.54,44.5,44.51,1300.0,34.3122,34.3353,34.3045,34.3122,1300.0
2012-08-01 13:30:00,44.5,44.5,44.48,44.48,2100.0,34.3045,34.3045,34.2891,34.2891,2100.0
2012-08-01 13:40:00,44.48,44.54,44.48,44.51,5900.0,34.2891,34.3353,34.2891,34.3122,5900.0
2012-08-01 13:50:00,44.49,44.52,44.46,44.46,12500.0,34.2968,34.3199,34.2736,34.2736,12500.0
2012-08-01 14:00:00,44.44,44.48,44.41,44.46,10000.0,34.2582,34.2891,34.2351,34.2736,10000.0
2012-08-01 14:10:00,44.44,44.46,44.22,44.28,52700.0,34.2582,34.2736,34.0886,34.1349,52700.0
2012-08-01 14:20:00,44.25,44.4,44.25,44.37,16300.0,34.1118,34.2274,34.1118,34.2043,16300.0
2012-08-01 14:30:00,44.39,44.4,44.31,44.37,6700.0,34.2197,34.2274,34.158,34.2043,6700.0
2012-08-01 14:40:00,44.34,44.34,44.28,44.3,41800.0,34.1811,34.1811,34.1349,34.1503,41800.0
2012-08-01 14:50:00,44.31,44.34,44.26,44.34,9800.0,34.158,34.1811,34.1195,34.1811,9800.0
2012-08-01 15:00:00,44.34,44.42,44.31,44.35,77200.0,34.1811,34.2428,34.158,34.1888,77200.0
2012-08-01 15:10:00,44.35,44.36,44.27,44.3,45400.0,34.1888,34.1966,34.1272,34.1503,45400.0
2012-08-01 15:20:00,44.29,44.39,44.29,44.39,3800.0,34.1426,34.2197,34.1426,34.2197,3800.0
2012-08-01 15:30:00,44.4,44.4,44.3,44.3,7000.0,34.2274,34.2274,34.1503,34.1503,7000.0
2012-08-01 15:40:00,44.35,44.35,44.27,44.27,70500.0,34.1888,34.1888,34.1272,34.1272,70500.0
2012-08-01 15:50:00,44.27,44.29,44.2,44.22,17300.0,34.1272,34.1426,34.0732,34.0886,17300.0
2012-08-02 09:30:00,43.8,43.85,43.7,43.82,15900.0,33.7649,33.8034,33.6878,33.7803,15900.0
2012-08-02 09:40:00,43.84,43.93,43.82,43.91,276200.0,33.7957,33.8651,33.7803,33.8497,276200.0
2012-08-02 09:50:00,43.9,43.95,43.88,43.93,63800.0,33.8419,33.8805,33.8265,33.8651,63800.0
2012-08-02 10:00:00,43.93,44.0,43.86,44.0,21200.0,33.8651,33.919,33.8111,33.919,21200.0
2012-08-02 10:10:00,44.0,44.07,44.0,44.02,20800.0,33.919,33.973,33.919,33.9345,20800.0
2012-08-02 10:20:00,44.04,44.13,44.01,44.12,20800.0,33.9499,34.0193,33.9267,34.0115,20800.0
2012-08-02 10:30:00,44.09,44.1,44.02,44.02,9900.0,33.9884,33.9961,33.9345,33.9345,9900.0
2012-08-02 10:40:00,44.02,44.06,43.99,44.06,19600.0,33.9345,33.9653,33.9113,33.9653,19600.0
2012-08-02 10:50:00,44.08,44.1,43.87,43.87,17000.0,33.9807,33.9961,33.8188,33.8188,17000.0
2012-08-02 11:00:00,43.88,43.88,43.8,43.8,5100.0,33.8265,33.8265,33.7649,33.7649,5100.0
2012-08-02 11:10:00,43.78,43.81,43.75,43.76,12400.0,33.7494,33.7726,33.7263,33.734,12400.0
2012-08-02 11:20:00,43.75,43.75,43.66,43.74,16600.0,33.7263,33.7263,33.6569,33.7186,16600.0
2012-08-02 11:30:00,43.73,43.73,43.6,43.62,17400.0,33.7109,33.7109,33.6107,33.6261,17400.0
2012-08-02 11:40:00,43.62,43.65,43.61,43.61,23700.0,33.6261,33.6492,33.6184,33.6184,23700.0
2012-08-02 11:50:00,43.57,43.61,43.55,43.61,1200.0,33.5876,33.6184,33.5721,33.6184,1200.0
2012-08-02 12:00:00,43.61,43.65,43.61,43.64,1500.0,33.6184,33.6492,33.6184,33.6415,1500.0
2012-08-02 12:10:00,43.64,43.64,43.63,43.63,500.0,33.6415,33.6415,33.6338,33.6338,500.0
2012-08-02 12:20:00,43.6,43.6,43.54,43.54,97000.0,33.6107,33.6107,33.5644,33.5644,97000.0
2012-08-02 12:30:00,43.56,43.56,43.44,43.52,3100.0,33.5798,33.5798,33.4873,33.549,3100.0
2012-08-02 12:40:00,43.51,43.54,43.51,43.52,2000.0,33.5413,33.5644,33.5413,33.549,2000.0
2012-08-02 12:50:00,43.51,43.6,43.51,43.59,4900.0,33.5413,33.6107,33.5413,33.603,4900.0
2012-08-02 13:00:00,43.58,43.61,43.56,43.61,1500.0,33.5953,33.6184,33.5798,33.6184,1500.0
2012-08-02 13:10:00,43.62,43.62,43.57,43.58,1400.0,33.6261,33.6261,33.5876,33.5953,1400.0
2012-08-02 13:20:00,43.58,43.58,43.58,43.58,100.0,33.5953,33.5953,33.5953,33.5953,100.0
2012-08-02 13:30:00,43.58,43.6,43.54,43.54,3300.0,33.5953,33.6107,33.5644,33.5644,3300.0
2012-08-02 13:40:00,43.59,43.59,43.57,43.57,400.0,33.603,33.603,33.5876,33.5876,400.0
2012-08-02 13:50:00,43.57,43.6,43.55,43.55,5600.0,33.5876,33.6107,33.5721,33.5721,5600.0
2012-08-02 14:00:00,43.52,43.55,43.51,43.55,1200.0,33.549,33.5721,33.5413,33.5721,1200.0
2012-08-02 14:10:00,43.54,43.54,43.53,43.54,1100.0,33.5644,33.5644,33.5567,33.5644,1100.0
2012-08-02 14:20:00,43.55,43.6,43.55,43.59,9100.0,33.5721,33.6107,33.5721,33.603,9100.0
2012-08-02 14:30:00,43.6,43.7,43.6,43.7,500.0,33.6107,33.6878,33.6107,33.6878,500.0
2012-08-02 14:40:00,43.68,43.69,43.65,43.66,6000.0,33.6724,33.6801,33.6492,33.6569,6000.0
2012-08-02 14:50:00,43.66,43.66,43.61,43.65,4200.0,33.6569,33.6569,33.6184,33.6492,4200.0
2012-08-02 15:00:00,43.66,43.71,43.66,43.69,2700.0,33.6569,33.6955,33.6569,33.6801,2700.0
2012-08-02 15:10:00,43.69,43.71,43.65,43.68,4800.0,33.6801,33.6955,33.6492,33.6724,4800.0
2012-08-02 15:20:00,43.7,43.72,43.67,43.67,1800.0,33.6878,33.7032,33.6646,33.6646,1800.0
2012-08-02 15:30:00,43.67,43.73,43.67,43.73,2000.0,33.6646,33.7109,33.6646,33.7109,2000.0
2012-08-02 15:40:00,43.75,43.75,43.72,43.73,1600.0,33.7263,33.7263,33.7032,33.7109,1600.0
2012-08-02 15:50:00,43.74,43.79,43.74,43.79,13200.0,33.7186,33.7572,33.7186,33.7572,13200.0
2012-08-03 09:30:00,44.65,44.67,44.53,44.57,123300.0,34.4201,34.4355,34.3276,34.3584,123300.0
2012-08-03 09:40:00,44.57,44.71,44.57,44.71,47900.0,34.3584,34.4664,34.3584,34.4664,47900.0
2012-08-03 09:50:00,44.72,44.77,44.7,44.75,16800.0,34.4741,34.5126,34.4587,34.4972,16800.0
2012-08-03 10:00:00,44.78,44.84,44.77,44.82,14500.0,34.5203,34.5666,34.5126,34.5512,14500.0
2012-08-03 10:10:00,44.81,44.81,44.77,44.77,10000.0,34.5435,34.5435,34.5126,34.5126,10000.0
2012-08-03 10:20:00,44.79,44.89,44.79,44.88,15200.0,34.528,34.6051,34.528,34.5974,15200.0
2012-08-03 10:30:00,44.88,44.9,44.83,44.84,4100.0,34.5974,34.6128,34.5589,34.5666,4100.0
2012-08-03 10:40:00,44.84,44.84,44.8,44.8,6300.0,34.5666,34.5666,34.5357,34.5357,6300.0
2012-08-03 10:50:00,44.81,44.84,44.79,44.84,9300.0,34.5435,34.5666,34.528,34.5666,9300.0
2012-08-03 11:00:00,44.85,44.85,44.82,44.85,6400.0,34.5743,34.5743,34.5512,34.5743,6400.0
2012-08-03 11:10:00,44.85,44.93,44.85,44.89,13500.0,34.5743,34.636,34.5743,34.6051,13500.0
2012-08-03 11:20:00,44.91,44.92,44.9,44.91,1400.0,34.6205,34.6283,34.6128,34.6205,1400.0
2012-08-03 11:30:00,44.91,44.93,44.9,44.93,9300.0,34.6205,34.636,34.6128,34.636,9300.0
2012-08-03 11:40:00,44.93,44.96,44.91,44.91,11800.0,34.636,34.6591,34.6205,34.6205,11800.0
2012-08-03 11:50:00,44.91,44.97,44.91,44.97,30400.0,34.6205,34.6668,34.6205,34.6668,30400.0
2012-08-03 12:00:00,44.98,44.99,44.97,44.97,6100.0,34.6745,34.6822,34.6668,34.6668,6100.0
2012-08-03 12:10:00,44.96,44.96,44.92,44.93,20100.0,34.6591,34.6591,34.6283,34.636,20100.0
2012-08-03 12:20:00,44.93,44.97,44.93,44.97,7400.0,34.636,34.6668,34.636,34.6668,7400.0
2012-08-03 12:30:00,44.97,44.99,44.92,44.93,25600.0,34.6668,34.6822,34.6283,34.636,25600.0
2012-08-03 12:40:00,44.93,44.94,44.9,44.9,16900.0,34.636,34.6437,34.6128,34.6128,16900.0
2012-08-03 12:50:00,44.9,44.92,44.89,44.89,4900.0,34.6128,34.6283,34.6051,34.6051,4900.0
2012-08-03 13:00:00,44.9,44.91,44.9,44.9,1200.0,34.6128,34.6205,34.6128,34.6128,1200.0
2012-08-03 13:10:00,44.89,44.93,44.89,44.92,1200.0,34.6051,34.636,34.6051,34.6283,1200.0
2012-08-03 13:20:00,44.91,44.91,44.89,44.9,3300.0,34.6205,34.6205,34.6051,34.6128,3300.0
2012-08-03 13:30:00,44.9,44.9,44.86,44.87,3100.0,34.6128,34.6128,34.582,34.5897,3100.0
2012-08-03 13:40:00,44.88,44.88,44.87,44.87,1400.0,34.5974,34.5974,34.5897,34.5897,1400.0
2012-08-03 13:50:00,44.87,44.91,44.87,44.91,2800.0,34.5897,34.6205,34.5897,34.6205,2800.0
2012-08-03 14:00:00,44.9,44.91,44.9,44.9,1500.0,34.6128,34.6205,34.6128,34.6128,1500.0
2012-08-03 14:10:00,44.91,44.91,44.89,44.89,2700.0,34.6205,34.6205,34.6051,34.6051,2700.0
2012-08-03 14:20:00,44.91,44.91,44.89,44.91,2800.0,34.6205,34.6205,34.6051,34.6205,2800.0
2012-08-03 14:30:00,44.9,44.9,44.87,44.87,2900.0,34.6128,34.6128,34.5897,34.5897,2900.0
2012-08-03 14:40:00,44.88,44.9,44.87,44.88,5500.0,34.5974,34.6128,34.5897,34.5974,5500.0
2012-08-03 14:50:00,44.87,44.9,44.86,44.86,3400.0,34.5897,34.6128,34.582,34.582,3400.0
2012-08-03 15:00:00,44.89,44.91,44.89,44.89,4700.0,34.6051,34.6205,34.6051,34.6051,4700.0
2012-08-03 15:10:00,44.89,44.91,44.87,44.87,7200.0,34.6051,34.6205,34.5897,34.5897,7200.0
2012-08-03 15:20:00,44.87,44.87,44.84,44.85,18100.0,34.5897,34.5897,34.5666,34.5743,18100.0
2012-08-03 15:30:00,44.84,44.84,44.76,44.77,27000.0,34.5666,34.5666,34.5049,34.5126,27000.0
2012-08-03 15:40:00,44.81,44.85,44.79,44.85,3200.0,34.5435,34.5743,34.528,34.5743,3200.0
2012-08-03 15:50:00,44.83,44.86,44.77,44.86,10400.0,34.5589,34.582,34.5126,34.582,10400.0
2012-08-06 09:30:00,45.0,45.11,44.96,45.09,7300.0,34.6899,34.7747,34.6591,34.7593,7300.0
2012-08-06 09:40:00,45.1,45.13,45.06,45.11,152200.0,34.767,34.7901,34.7362,34.7747,152200.0
2012-08-06 09:50:00,45.11,45.16,45.11,45.11,57500.0,34.7747,34.8133,34.7747,34.7747,57500.0
2012-08-06 10:00:00,45.11,45.16,45.11,45.16,34800.0,34.7747,34.8133,34.7747,34.8133,34800.0
2012-08-06 10:10:00,45.16,45.16,45.09,45.12,14200.0,34.8133,34.8133,34.7593,34.7824,14200.0
2012-08-06 10:20:00,45.14,45.17,45.11,45.13,275200.0,34.7978,34.821,34.7747,34.7901,275200.0
2012-08-06 10:30:00,45.16,45.21,45.16,45.17,32800.0,34.8133,34.8518,34.8133,34.821,32800.0
2012-08-06 10:40:00,45.16,45.2,45.15,45.16,11300.0,34.8133,34.8441,34.8056,34.8133,11300.0
2012-08-06 10:50:00,45.18,45.21,45.17,45.19,16600.0,34.8287,34.8518,34.821,34.8364,16600.0
2012-08-06 11:00:00,45.17,45.22,45.17,45.2,9800.0,34.821,34.8595,34.821,34.8441,9800.0
2012-08-06 11:10:00,45.21,45.22,45.15,45.2,6900.0,34.8518,34.8595,34.8056,34.8441,6900.0
2012-08-06 11:20:00,45.2,45.23,45.16,45.16,9600.0,34.8441,34.8672,34.8133,34.8133,9600.0
2012-08-06 11:30:00,45.14,45.21,45.13,45.19,9900.0,34.7978,34.8518,34.7901,34.8364,9900.0
2012-08-06 11:40:00,45.19,45.19,45.16,45.18,4000.0,34.8364,34.8364,34.8133,34.8287,4000.0
2012-08-06 11:50:00,45.17,45.19,45.17,45.19,6600.0,34.821,34.8364,34.821,34.8364,6600.0
2012-08-06 12:00:00,45.19,45.2,45.16,45.18,7700.0,34.8364,34.8441,34.8133,34.8287,7700.0
2012-08-06 12:10:00,45.18,45.18,45.15,45.17,6200.0,34.8287,34.8287,34.8056,34.821,6200.0
2012-08-06 12:20:00,45.17,45.17,45.15,45.16,5000.0,34.821,34.821,34.8056,34.8133,5000.0
2012-08-06 12:30:00,45.16,45.2,45.16,45.2,6500.0,34.8133,34.8441,34.8133,34.8441,6500.0
2012-08-06 12:40:00,45.2,45.21,45.19,45.21,11300.0,34.8441,34.8518,34.8364,34.8518,11300.0
2012-08-06 12:50:00,45.21,45.23,45.21,45.21,6200.0,34.8518,34.8672,34.8518,34.8518,6200.0
2012-08-06 13:00:00,45.22,45.23,45.22,45.23,18300.0,34.8595,34.8672,34.8595,34.8672,18300.0
2012-08-06 13:10:00,45.23,45.24,45.22,45.23,4300.0,34.8672,34.8749,34.8595,34.8672,4300.0
2012-08-06 13:20:00,45.24,45.26,45.22,45.25,14600.0,34.8749,34.8904,34.8595,34.8826,14600.0
2012-08-06 13:30:00,45.25,45.25,45.21,45.21,8800.0,34.8826,34.8826,34.8518,34.8518,8800.0
2012-08-06 13:40:00,45.21,45.23,45.21,45.21,6000.0,34.8518,34.8672,34.8518,34.8518,6000.0
2012-08-06 13:50:00,45.2,45.21,45.19,45.2,9800.0,34.8441,34.8518,34.8364,34.8441,9800.0
2012-08-06 14:00:00,45.2,45.23,45.2,45.22,9800.0,34.8441,34.8672,34.8441,34.8595,9800.0
2012-08-06 14:10:00,45.23,45.24,45.22,45.23,5000.0,34.8672,34.8749,34.8595,34.8672,5000.0
2012-08-06 14:20:00,45.24,45.25,45.22,45.24,11700.0,34.8749,34.8826,34.8595,34.8749,11700.0
2012-08-06 14:30:00,45.24,45.25,45.22,45.23,6600.0,34.8749,34.8826,34.8595,34.8672,6600.0
2012-08-06 14:40:00,45.23,45.24,45.22,45.24,4300.0,34.8672,34.8749,34.8595,34.8749,4300.0
2012-08-06 14:50:00,45.24,45.24,45.22,45.23,15800.0,34.8749,34.8749,34.8595,34.8672,15800.0
2012-08-06 15:00:00,45.24,45.25,45.22,45.24,15000.0,34.8749,34.8826,34.8595,34.8749,15000.0
2012-08-06 15:10:00,45.23,45.24,45.21,45.21,20200.0,34.8672,34.8749,34.8518,34.8518,20200.0
2012-08-06 15:20:00,45.23,45.23,45.21,45.23,11200.0,34.8672,34.8672,34.8518,34.8672,11200.0
2012-08-06 15:30:00,45.23,45.25,45.23,45.23,6300.0,34.8672,34.8826,34.8672,34.8672,6300.0
2012-08-06 15:40:00,45.23,45.23,45.17,45.18,11500.0,34.8672,34.8672,34.821,34.8287,11500.0
2012-08-06 15:50:00,45.18,45.18,45.08,45.1,34400.0,34.8287,34.8287,34.7516,34.767,34400.0
2012-08-07 09:30:00,45.33,45.4,45.3,45.38,45900.0,34.9443,34.9983,34.9212,34.9829,45900.0
2012-08-07 09:40:00,45.38,45.45,45.38,45.41,59400.0,34.9829,35.0368,34.9829,35.006,59400.0
2012-08-07 09:50:00,45.41,45.43,45.39,45.42,68800.0,35.006,35.0214,34.9906,35.0137,68800.0
2012-08-07 10:00:00,45.43,45.47,45.4,45.46,28700.0,35.0214,35.0522,34.9983,35.0445,28700.0
2012-08-07 10:10:00,45.46,45.5,45.45,45.49,34300.0,35.0445,35.0754,35.0368,35.0677,34300.0
2012-08-07 10:20:00,45.49,45.51,45.47,45.48,63700.0,35.0677,35.0831,35.0522,35.06,63700.0
2012-08-07 10:30:00,45.48,45.5,45.45,45.45,15000.0,35.06,35.0754,35.0368,35.0368,15000.0
2012-08-07 10:40:00,45.46,45.48,45.46,45.46,16100.0,35.0445,35.06,35.0445,35.0445,16100.0
2012-08-07 10:50:00,45.48,45.48,45.46,45.47,2700.0,35.06,35.06,35.0445,35.0522,2700.0
2012-08-07 11:00:00,45.48,45.48,45.41,45.41,9000.0,35.06,35.06,35.006,35.006,9000.0
2012-08-07 11:10:00,45.42,45.44,45.42,45.43,11400.0,35.0137,35.0291,35.0137,35.0214,11400.0
2012-08-07 11:20:00,45.43,45.48,45.42,45.48,7300.0,35.0214,35.06,35.0137,35.06,7300.0
2012-08-07 11:30:00,45.49,45.53,45.49,45.53,8500.0,35.0677,35.0985,35.0677,35.0985,8500.0
2012-08-07 11:40:00,45.53,45.59,45.53,45.59,21000.0,35.0985,35.1447,35.0985,35.1447,21000.0
2012-08-07 11:50:00,45.59,45.6,45.57,45.58,14700.0,35.1447,35.1525,35.1293,35.137,14700.0
2012-08-07 12:00:00,45.58,45.59,45.57,45.59,8700.0,35.137,35.1447,35.1293,35.1447,8700.0
2012-08-07 12:10:00,45.59,45.6,45.57,45.59,43900.0,35.1447,35.1525,35.1293,35.1447,43900.0
2012-08-07 12:20:00,45.59,45.61,45.58,45.59,8900.0,35.1447,35.1602,35.137,35.1447,8900.0
2012-08-07 12:30:00,45.58,45.63,45.58,45.63,6700.0,35.137,35.1756,35.137,35.1756,6700.0
2012-08-07 12:40:00,45.63,45.64,45.62,45.63,10400.0,35.1756,35.1833,35.1679,35.1756,10400.0
2012-08-07 12:50:00,45.63,45.64,45.62,45.63,8400.0,35.1756,35.1833,35.1679,35.1756,8400.0
2012-08-07 13:00:00,45.63,45.63,45.6,45.61,8300.0,35.1756,35.1756,35.1525,35.1602,8300.0
2012-08-07 13:10:00,45.6,45.61,45.6,45.61,6400.0,35.1525,35.1602,35.1525,35.1602,6400.0
2012-08-07 13:20:00,45.61,45.62,45.61,45.62,5800.0,35.1602,35.1679,35.1602,35.1679,5800.0
2012-08-07 13:30:00,45.62,45.63,45.61,45.62,9600.0,35.1679,35.1756,35.1602,35.1679,9600.0
2012-08-07 13:40:00,45.62,45.62,45.6,45.61,9000.0,35.1679,35.1679,35.1525,35.1602,9000.0
2012-08-07 13:50:00,45.61,45.61,45.59,45.59,9900.0,35.1602,35.1602,35.1447,35.1447,9900.0
2012-08-07 14:00:00,45.59,45.61,45.57,45.59,8600.0,35.1447,35.1602,35.1293,35.1447,8600.0
2012-08-07 14:10:00,45.59,45.59,45.56,45.57,6600.0,35.1447,35.1447,35.1216,35.1293,6600.0
2012-08-07 14:20:00,45.57,45.58,45.54,45.54,29600.0,35.1293,35.137,35.1062,35.1062,29600.0
2012-08-07 14:30:00,45.54,45.58,45.54,45.58,14200.0,35.1062,35.137,35.1062,35.137,14200.0
2012-08-07 14:40:00,45.58,45.58,45.56,45.58,11300.0,35.137,35.137,35.1216,35.137,11300.0
2012-08-07 14:50:00,45.58,45.58,45.54,45.55,16800.0,35.137,35.137,35.1062,35.1139,16800.0
2012-08-07 15:00:00,45.55,45.55,45.49,45.49,15800.0,35.1139,35.1139,35.0677,35.0677,15800.0
2012-08-07 15:10:00,45.5,45.52,45.48,45.51,9200.0,35.0754,35.0908,35.06,35.0831,9200.0
2012-08-07 15:20:00,45.5,45.54,45.5,45.52,6200.0,35.0754,35.1062,35.0754,35.0908,6200.0
2012-08-07 15:30:00,45.5,45.51,45.45,45.49,7500.0,35.0754,35.0831,35.0368,35.0677,7500.0
2012-08-07 15:40:00,45.49,45.52,45.48,45.49,12000.0,35.0677,35.0908,35.06,35.0677,12000.0
2012-08-07 15:50:00,45.49,45.49,45.42,45.45,15100.0,35.0677,35.0677,35.0137,35.0368,15100.0
2012-08-08 09:30:00,45.23,45.35,45.23,45.34,20300.0,34.8672,34.9597,34.8672,34.952,20300.0
2012-08-08 09:40:00,45.36,45.36,45.3,45.33,8100.0,34.9674,34.9674,34.9212,34.9443,8100.0
2012-08-08 09:50:00,45.34,45.36,45.32,45.34,10500.0,34.952,34.9674,34.9366,34.952,10500.0
2012-08-08 10:00:00,45.34,45.36,45.33,45.34,10200.0,34.952,34.9674,34.9443,34.952,10200.0
2012-08-08 10:10:00,45.35,45.42,45.35,45.41,14500.0,34.9597,35.0137,34.9597,35.006,14500.0
2012-08-08 10:20:00,45.41,45.41,45.38,45.38,12300.0,35.006,35.006,34.9829,34.9829,12300.0
2012-08-08 10:30:00,45.39,45.41,45.33,45.33,7500.0,34.9906,35.006,34.9443,34.9443,7500.0
2012-08-08 10:40:00,45.34,45.39,45.33,45.39,12900.0,34.952,34.9906,34.9443,34.9906,12900.0
2012-08-08 10:50:00,45.39,45.43,45.39,45.4,13400.0,34.9906,35.0214,34.9906,34.9983,13400.0
2012-08-08 11:00:00,45.41,45.43,45.41,45.42,18200.0,35.006,35.0214,35.006,35.0137,18200.0
2012-08-08 11:10:00,45.43,45.55,45.43,45.54,20700.0,35.0214,35.1139,35.0214,35.1062,20700.0
2012-08-08 11:20:00,45.54,45.54,45.5,45.53,25100.0,35.1062,35.1062,35.0754,35.0985,25100.0
2012-08-08 11:30:00,45.53,45.58,45.52,45.56,11700.0,35.0985,35.137,35.0908,35.1216,11700.0
2012-08-08 11:40:00,45.55,45.56,45.53,45.53,12500.0,35.1139,35.1216,35.0985,35.0985,12500.0
2012-08-08 11:50:00,45.53,45.54,45.51,45.51,17500.0,35.0985,35.1062,35.0831,35.0831,17500.0
2012-08-08 12:00:00,45.52,45.52,45.49,45.51,9400.0,35.0908,35.0908,35.0677,35.0831,9400.0
2012-08-08 12:10:00,45.51,45.54,45.5,45.54,6000.0,35.0831,35.1062,35.0754,35.1062,6000.0
2012-08-08 12:20:00,45.54,45.55,45.51,45.52,15800.0,35.1062,35.1139,35.0831,35.0908,15800.0
2012-08-08 12:30:00,45.52,45.52,45.51,45.52,5900.0,35.0908,35.0908,35.0831,35.0908,5900.0
2012-08-08 12:40:00,45.5,45.5,45.47,45.47,1200.0,35.0754,35.0754,35.0522,35.0522,1200.0
2012-08-08 12:50:00,45.45,45.47,45.44,45.47,8000.0,35.0368,35.0522,35.0291,35.0522,8000.0
2012-08-08 13:00:00,45.49,45.52,45.48,45.48,600.0,35.0677,35.0908,35.06,35.06,600.0
2012-08-08 13:10:00,45.5,45.5,45.46,45.46,700.0,35.0754,35.0754,35.0445,35.0445,700.0
2012-08-08 13:20:00,45.47,45.5,45.47,45.48,5300.0,35.0522,35.0754,35.0522,35.06,5300.0
2012-08-08 13:30:00,45.49,45.5,45.48,45.49,1500.0,35.0677,35.0754,35.06,35.0677,1500.0
2012-08-08 13:40:00,45.45,45.47,45.45,45.45,1100.0,35.0368,35.0522,35.0368,35.0368,1100.0
2012-08-08 13:50:00,45.48,45.49,45.45,45.45,1000.0,35.06,35.0677,35.0368,35.0368,1000.0
2012-08-08 14:00:00,45.43,45.43,45.4,45.42,2200.0,35.0214,35.0214,34.9983,35.0137,2200.0
2012-08-08 14:10:00,45.42,45.42,45.37,45.37,1200.0,35.0137,35.0137,34.9752,34.9752,1200.0
2012-08-08 14:20:00,45.38,45.39,45.38,45.39,1100.0,34.9829,34.9906,34.9829,34.9906,1100.0
2012-08-08 14:30:00,45.4,45.4,45.4,45.4,4300.0,34.9983,34.9983,34.9983,34.9983,4300.0
2012-08-08 14:40:00,45.41,45.44,45.41,45.42,2900.0,35.006,35.0291,35.006,35.0137,2900.0
2012-08-08 14:50:00,45.41,45.41,45.4,45.41,600.0,35.006,35.006,34.9983,35.006,600.0
2012-08-08 15:00:00,45.44,45.44,45.43,45.43,200.0,35.0291,35.0291,35.0214,35.0214,200.0
2012-08-08 15:10:00,45.43,45.46,45.43,45.45,3300.0,35.0214,35.0445,35.0214,35.0368,3300.0
2012-08-08 15:20:00,45.45,45.48,45.45,45.47,3000.0,35.0368,35.06,35.0368,35.0522,3000.0
2012-08-08 15:30:00,45.46,45.48,45.45,45.46,5400.0,35.0445,35.06,35.0368,35.0445,5400.0
2012-08-08 15:40:00,45.46,45.47,45.44,45.47,10500.0,35.0445,35.0522,35.0291,35.0522,10500.0
2012-08-08 15:50:00,45.47,45.47,45.41,45.43,7600.0,35.0522,35.0522,35.006,35.0214,7600.0
2012-08-09 09:30:00,45.39,45.46,45.39,45.45,18300.0,34.9906,35.0445,34.9906,35.0368,18300.0
2012-08-09 09:40:00,45.46,45.56,45.46,45.51,4800.0,35.0445,35.1216,35.0445,35.0831,4800.0
2012-08-09 09:50:00,45.5,45.51,45.5,45.5,3300.0,35.0754,35.0831,35.0754,35.0754,3300.0
2012-08-09 10:00:00,45.53,45.53,45.53,45.53,100.0,35.0985,35.0985,35.0985,35.0985,100.0
2012-08-09 10:10:00,45.55,45.56,45.54,45.56,6800.0,35.1139,35.1216,35.1062,35.1216,6800.0
2012-08-09 10:20:00,45.56,45.57,45.54,45.54,1600.0,35.1216,35.1293,35.1062,35.1062,1600.0
2012-08-09 10:30:00,45.56,45.59,45.56,45.59,1200.0,35.1216,35.1447,35.1216,35.1447,1200.0
2012-08-09 10:40:00,45.6,45.6,45.58,45.59,500.0,35.1525,35.1525,35.137,35.1447,500.0
2012-08-09 10:50:00,45.64,45.64,45.63,45.63,300.0,35.1833,35.1833,35.1756,35.1756,300.0
2012-08-09 11:00:00,45.6,45.6,45.59,45.59,900.0,35.1525,35.1525,35.1447,35.1447,900.0
2012-08-09 11:10:00,45.59,45.59,45.57,45.57,1200.0,35.1447,35.1447,35.1293,35.1293,1200.0
2012-08-09 11:20:00,45.59,45.59,45.52,45.52,3400.0,35.1447,35.1447,35.0908,35.0908,3400.0
2012-08-09 11:30:00,45.54,45.54,45.54,45.54,500.0,35.1062,35.1062,35.1062,35.1062,500.0
2012-08-09 11:40:00,45.53,45.53,45.43,45.43,15100.0,35.0985,35.0985,35.0214,35.0214,15100.0
2012-08-09 11:50:00,45.42,45.42,45.38,45.39,1800.0,35.0137,35.0137,34.9829,34.9906,1800.0
2012-08-09 12:00:00,45.39,45.39,45.39,45.39,0.0,34.9906,34.9906,34.9906,34.9906,0.0
2012-08-09 12:10:00,45.4,45.44,45.4,45.43,900.0,34.9983,35.0291,34.9983,35.0214,900.0
2012-08-09 12:20:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:30:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-09 12:40:00,45.48,45.48,45.48,45.48,200.0,35.06,35.06,35.06,35.06,200.0
2012-08-09 12:50:00,45.49,45.51,45.49,45.51,1500.0,35.0677,35.0831,35.0677,35.0831,1500.0
2012-08-09 13:00:00,45.54,45.54,45.51,45.51,700.0,35.1062,35.1062,35.0831,35.0831,700.0
2012-08-09 13:10:00,45.48,45.48,45.48,45.48,300.0,35.06,35.06,35.06,35.06,300.0
2012-08-09 13:20:00,45.5,45.5,45.5,45.5,200.0,35.0754,35.0754,35.0754,35.0754,200.0
2012-08-09 13:30:00,45.51,45.51,45.5,45.5,2600.0,35.0831,35.0831,35.0754,35.0754,2600.0
2012-08-09 13:40:00,45.52,45.52,45.51,45.51,600.0,35.0908,35.0908,35.0831,35.0831,600.0
2012-08-09 13:50:00,45.5,45.51,45.5,45.51,700.0,35.0754,35.0831,35.0754,35.0831,700.0
2012-08-09 14:00:00,45.52,45.52,45.52,45.52,200.0,35.0908,35.0908,35.0908,35.0908,200.0
2012-08-09 14:10:00,45.5,45.5,45.5,45.5,400.0,35.0754,35.0754,35.0754,35.0754,400.0
2012-08-09 14:20:00,45.5,45.5,45.49,45.5,700.0,35.0754,35.0754,35.0677,35.0754,700.0
2012-08-09 14:30:00,45.52,45.55,45.52,45.55,2500.0,35.0908,35.1139,35.0908,35.1139,2500.0
2012-08-09 14:40:00,45.55,45.55,45.55,45.55,0.0,35.1139,35.1139,35.1139,35.1139,0.0
2012-08-09 14:50:00,45.55,45.57,45.55,45.56,6200.0,35.1139,35.1293,35.1139,35.1216,6200.0
2012-08-09 15:00:00,45.56,45.56,45.52,45.52,1000.0,35.1216,35.1216,35.0908,35.0908,1000.0
2012-08-09 15:10:00,45.53,45.53,45.53,45.53,100.0,35.0985,35.0985,35.0985,35.0985,100.0
2012-08-09 15:20:00,45.54,45.55,45.54,45.55,900.0,35.1062,35.1139,35.1062,35.1139,900.0
2012-08-09 15:30:00,45.55,45.55,45.52,45.52,1400.0,35.1139,35.1139,35.0908,35.0908,1400.0
2012-08-09 15:40:00,45.54,45.54,45.51,45.53,5900.0,35.1062,35.1062,35.0831,35.0985,5900.0
2012-08-09 15:50:00,45.53,45.54,45.49,45.54,7900.0,35.0985,35.1062,35.0677,35.1062,7900.0
2012-08-10 09:30:00,45.33,45.33,45.19,45.24,7300.0,34.9443,34.9443,34.8364,34.8749,7300.0
2012-08-10 09:40:00,45.25,45.28,45.25,45.27,7900.0,34.8826,34.9058,34.8826,34.8981,7900.0
2012-08-10 09:50:00,45.24,45.29,45.24,45.29,900.0,34.8749,34.9135,34.8749,34.9135,900.0
2012-08-10 10:00:00,45.31,45.35,45.28,45.31,16600.0,34.9289,34.9597,34.9058,34.9289,16600.0
2012-08-10 10:10:00,45.42,45.44,45.4,45.41,5500.0,35.0137,35.0291,34.9983,35.006,5500.0
2012-08-10 10:20:00,45.4,45.45,45.4,45.43,80800.0,34.9983,35.0368,34.9983,35.0214,80800.0
2012-08-10 10:30:00,45.45,45.51,45.45,45.48,11700.0,35.0368,35.0831,35.0368,35.06,11700.0
2012-08-10 10:40:00,45.49,45.51,45.47,45.47,3100.0,35.0677,35.0831,35.0522,35.0522,3100.0
2012-08-10 10:50:00,45.47,45.51,45.46,45.51,4900.0,35.0522,35.0831,35.0445,35.0831,4900.0
2012-08-10 11:00:00,45.52,45.53,45.37,45.41,6500.0,35.0908,35.0985,34.9752,35.006,6500.0
2012-08-10 11:10:00,45.44,45.46,45.43,45.43,6500.0,35.0291,35.0445,35.0214,35.0214,6500.0
2012-08-10 11:20:00,45.45,45.5,45.45,45.49,8600.0,35.0368,35.0754,35.0368,35.0677,8600.0
2012-08-10 11:30:00,45.5,45.5,45.45,45.45,6900.0,35.0754,35.0754,35.0368,35.0368,6900.0
2012-08-10 11:40:00,45.48,45.5,45.48,45.5,7000.0,35.06,35.0754,35.06,35.0754,7000.0
2012-08-10 11:50:00,45.5,45.53,45.5,45.52,4100.0,35.0754,35.0985,35.0754,35.0908,4100.0
2012-08-10 12:00:00,45.52,45.52,45.48,45.48,4200.0,35.0908,35.0908,35.06,35.06,4200.0
2012-08-10 12:10:00,45.48,45.48,45.42,45.44,30800.0,35.06,35.06,35.0137,35.0291,30800.0
2012-08-10 12:20:00,45.45,45.48,45.45,45.48,2300.0,35.0368,35.06,35.0368,35.06,2300.0
2012-08-10 12:30:00,45.49,45.5,45.46,45.46,21400.0,35.0677,35.0754,35.0445,35.0445,21400.0
2012-08-10 12:40:00,45.46,45.46,45.4,45.41,103800.0,35.0445,35.0445,34.9983,35.006,103800.0
2012-08-10 12:50:00,45.41,45.44,45.4,45.42,76700.0,35.006,35.0291,34.9983,35.0137,76700.0
2012-08-10 13:00:00,45.41,45.41,45.39,45.39,110700.0,35.006,35.006,34.9906,34.9906,110700.0
2012-08-10 13:10:00,45.38,45.39,45.36,45.39,49100.0,34.9829,34.9906,34.9674,34.9906,49100.0
2012-08-10 13:20:00,45.38,45.43,45.38,45.43,2600.0,34.9829,35.0214,34.9829,35.0214,2600.0
2012-08-10 13:30:00,45.43,45.45,45.42,45.44,3300.0,35.0214,35.0368,35.0137,35.0291,3300.0
2012-08-10 13:40:00,45.45,45.48,45.44,45.47,4600.0,35.0368,35.06,35.0291,35.0522,4600.0
2012-08-10 13:50:00,45.47,45.48,45.46,45.47,2700.0,35.0522,35.06,35.0445,35.0522,2700.0
2012-08-10 14:00:00,45.47,45.49,45.47,45.47,2900.0,35.0522,35.0677,35.0522,35.0522,2900.0
2012-08-10 14:10:00,45.48,45.48,45.45,45.46,8700.0,35.06,35.06,35.0368,35.0445,8700.0
2012-08-10 14:20:00,45.46,45.48,45.46,45.48,3000.0,35.0445,35.06,35.0445,35.06,3000.0
2012-08-10 14:30:00,45.48,45.49,45.47,45.48,5900.0,35.06,35.0677,35.0522,35.06,5900.0
2012-08-10 14:40:00,45.48,45.49,45.48,45.49,2700.0,35.06,35.0677,35.06,35.0677,2700.0
2012-08-10 14:50:00,45.49,45.51,45.49,45.49,4500.0,35.0677,35.0831,35.0677,35.0677,4500.0
2012-08-10 15:00:00,45.51,45.51,45.5,45.51,5700.0,35.0831,35.0831,35.0754,35.0831,5700.0
2012-08-10 15:10:00,45.51,45.53,45.5,45.53,10600.0,35.0831,35.0985,35.0754,35.0985,10600.0
2012-08-10 15:20:00,45.53,45.55,45.53,45.55,148700.0,35.0985,35.1139,35.0985,35.1139,148700.0
2012-08-10 15:30:00,45.55,45.55,45.53,45.54,4500.0,35.1139,35.1139,35.0985,35.1062,4500.0
2012-08-10 15:40:00,45.56,45.64,45.56,45.61,3200.0,35.1216,35.1833,35.1216,35.1602,3200.0
2012-08-10 15:50:00,45.62,45.64,45.62,45.62,5800.0,35.1679,35.1833,35.1679,35.1679,5800.0
2012-08-13 09:30:00,45.6,45.6,45.48,45.55,18500.0,35.1525,35.1525,35.06,35.1139,18500.0
2012-08-13 09:40:00,45.54,45.57,45.54,45.57,300.0,35.1062,35.1293,35.1062,35.1293,300.0
2012-08-13 09:50:00,45.62,45.62,45.57,45.57,10000.0,35.1679,35.1679,35.1293,35.1293,10000.0
2012-08-13 10:00:00,45.59,45.61,45.53,45.53,18300.0,35.1447,35.1602,35.0985,35.0985,18300.0
2012-08-13 10:10:00,45.53,45.53,45.47,45.52,30900.0,35.0985,35.0985,35.0522,35.0908,30900.0
2012-08-13 10:20:00,45.52,45.52,45.43,45.46,15600.0,35.0908,35.0908,35.0214,35.0445,15600.0
2012-08-13 10:30:00,45.46,45.46,45.42,45.43,15900.0,35.0445,35.0445,35.0137,35.0214,15900.0
2012-08-13 10:40:00,45.43,45.48,45.43,45.46,279100.0,35.0214,35.06,35.0214,35.0445,279100.0
2012-08-13 10:50:00,45.46,45.47,45.36,45.4,66600.0,35.0445,35.0522,34.9674,34.9983,66600.0
2012-08-13 11:00:00,45.29,45.29,45.29,45.29,300.0,34.9135,34.9135,34.9135,34.9135,300.0
2012-08-13 11:10:00,45.32,45.32,45.32,45.32,300.0,34.9366,34.9366,34.9366,34.9366,300.0
2012-08-13 11:20:00,45.34,45.34,45.34,45.34,100.0,34.952,34.952,34.952,34.952,100.0
2012-08-13 11:30:00,45.34,45.34,45.34,45.34,0.0,34.952,34.952,34.952,34.952,0.0
2012-08-13 11:40:00,45.38,45.38,45.38,45.38,100.0,34.9829,34.9829,34.9829,34.9829,100.0
2012-08-13 11:50:00,45.4,45.4,45.4,45.4,700.0,34.9983,34.9983,34.9983,34.9983,700.0
2012-08-13 12:00:00,45.39,45.4,45.34,45.34,900.0,34.9906,34.9983,34.952,34.952,900.0
2012-08-13 12:10:00,45.36,45.36,45.36,45.36,200.0,34.9674,34.9674,34.9674,34.9674,200.0
2012-08-13 12:20:00,45.36,45.36,45.36,45.36,0.0,34.9674,34.9674,34.9674,34.9674,0.0
2012-08-13 12:30:00,45.36,45.36,45.35,45.35,600.0,34.9674,34.9674,34.9597,34.9597,600.0
2012-08-13 12:40:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-13 12:50:00,45.4,45.41,45.4,45.41,500.0,34.9983,35.006,34.9983,35.006,500.0
2012-08-13 13:00:00,45.41,45.41,45.41,45.41,600.0,35.006,35.006,35.006,35.006,600.0
2012-08-13 13:10:00,45.39,45.41,45.39,45.41,600.0,34.9906,35.006,34.9906,35.006,600.0
2012-08-13 13:20:00,45.39,45.39,45.37,45.38,2300.0,34.9906,34.9906,34.9752,34.9829,2300.0
2012-08-13 13:30:00,45.38,45.38,45.35,45.37,3200.0,34.9829,34.9829,34.9597,34.9752,3200.0
2012-08-13 13:40:00,45.37,45.38,45.37,45.38,5500.0,34.9752,34.9829,34.9752,34.9829,5500.0
2012-08-13 13:50:00,45.41,45.42,45.4,45.4,1100.0,35.006,35.0137,34.9983,34.9983,1100.0
2012-08-13 14:00:00,45.42,45.42,45.42,45.42,100.0,35.0137,35.0137,35.0137,35.0137,100.0
2012-08-13 14:10:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:20:00,45.42,45.42,45.42,45.42,0.0,35.0137,35.0137,35.0137,35.0137,0.0
2012-08-13 14:30:00,45.45,45.47,45.45,45.45,1000.0,35.0368,35.0522,35.0368,35.0368,1000.0
2012-08-13 14:40:00,45.44,45.44,45.43,45.43,800.0,35.0291,35.0291,35.0214,35.0214,800.0
2012-08-13 14:50:00,45.43,45.43,45.43,45.43,0.0,35.0214,35.0214,35.0214,35.0214,0.0
2012-08-13 15:00:00,45.48,45.5,45.48,45.48,16900.0,35.06,35.0754,35.06,35.06,16900.0
2012-08-13 15:10:00,45.48,45.48,45.46,45.46,20400.0,35.06,35.06,35.0445,35.0445,20400.0
2012-08-13 15:20:00,45.47,45.47,45.42,45.46,77500.0,35.0522,35.0522,35.0137,35.0445,77500.0
2012-08-13 15:30:00,45.46,45.49,45.45,45.48,8100.0,35.0445,35.0677,35.0368,35.06,8100.0
2012-08-13 15:40:00,45.48,45.49,45.47,45.47,6900.0,35.06,35.0677,35.0522,35.0522,6900.0
2012-08-13 15:50:00,45.48,45.51,45.46,45.51,10500.0,35.06,35.0831,35.0445,35.0831,10500.0
2012-08-14 09:30:00,45.67,45.71,45.61,45.61,6000.0,35.2064,35.2373,35.1602,35.1602,6000.0
2012-08-14 09:40:00,45.59,45.63,45.59,45.63,500.0,35.1447,35.1756,35.1447,35.1756,500.0
2012-08-14 09:50:00,45.64,45.64,45.54,45.59,1300.0,35.1833,35.1833,35.1062,35.1447,1300.0
2012-08-14 10:00:00,45.61,45.62,45.61,45.61,3700.0,35.1602,35.1679,35.1602,35.1602,3700.0
2012-08-14 10:10:00,45.6,45.66,45.6,45.63,7900.0,35.1525,35.1987,35.1525,35.1756,7900.0
2012-08-14 10:20:00,45.63,45.63,45.58,45.59,4700.0,35.1756,35.1756,35.137,35.1447,4700.0
2012-08-14 10:30:00,45.56,45.56,45.54,45.55,2800.0,35.1216,35.1216,35.1062,35.1139,2800.0
2012-08-14 10:40:00,45.6,45.61,45.59,45.61,700.0,35.1525,35.1602,35.1447,35.1602,700.0
2012-08-14 10:50:00,45.63,45.63,45.56,45.59,38800.0,35.1756,35.1756,35.1216,35.1447,38800.0
2012-08-14 11:00:00,45.58,45.6,45.58,45.6,3700.0,35.137,35.1525,35.137,35.1525,3700.0
2012-08-14 11:10:00,45.62,45.63,45.62,45.62,5600.0,35.1679,35.1756,35.1679,35.1679,5600.0
2012-08-14 11:20:00,45.62,45.63,45.6,45.62,20800.0,35.1679,35.1756,35.1525,35.1679,20800.0
2012-08-14 11:30:00,45.65,45.67,45.65,45.66,12300.0,35.191,35.2064,35.191,35.1987,12300.0
2012-08-14 11:40:00,45.67,45.7,45.66,45.7,7900.0,35.2064,35.2295,35.1987,35.2295,7900.0
2012-08-14 11:50:00,45.68,45.69,45.67,45.68,15800.0,35.2141,35.2218,35.2064,35.2141,15800.0
2012-08-14 12:00:00,45.68,45.7,45.67,45.69,5700.0,35.2141,35.2295,35.2064,35.2218,5700.0
2012-08-14 12:10:00,45.69,45.69,45.65,45.66,5400.0,35.2218,35.2218,35.191,35.1987,5400.0
2012-08-14 12:20:00,45.66,45.66,45.66,45.66,200.0,35.1987,35.1987,35.1987,35.1987,200.0
2012-08-14 12:30:00,45.66,45.66,45.66,45.66,100.0,35.1987,35.1987,35.1987,35.1987,100.0
2012-08-14 12:40:00,45.63,45.63,45.59,45.61,5700.0,35.1756,35.1756,35.1447,35.1602,5700.0
2012-08-14 12:50:00,45.63,45.63,45.63,45.63,200.0,35.1756,35.1756,35.1756,35.1756,200.0
2012-08-14 13:00:00,45.61,45.63,45.61,45.63,1900.0,35.1602,35.1756,35.1602,35.1756,1900.0
2012-08-14 13:10:00,45.62,45.62,45.62,45.62,200.0,35.1679,35.1679,35.1679,35.1679,200.0
2012-08-14 13:20:00,45.61,45.61,45.61,45.61,100.0,35.1602,35.1602,35.1602,35.1602,100.0
2012-08-14 13:30:00,45.62,45.63,45.6,45.6,5500.0,35.1679,35.1756,35.1525,35.1525,5500.0
2012-08-14 13:40:00,45.61,45.62,45.61,45.62,600.0,35.1602,35.1679,35.1602,35.1679,600.0
2012-08-14 13:50:00,45.63,45.64,45.63,45.64,2100.0,35.1756,35.1833,35.1756,35.1833,2100.0
2012-08-14 14:00:00,45.62,45.62,45.62,45.62,100.0,35.1679,35.1679,35.1679,35.1679,100.0
2012-08-14 14:10:00,45.62,45.62,45.62,45.62,0.0,35.1679,35.1679,35.1679,35.1679,0.0
2012-08-14 14:20:00,45.58,45.6,45.58,45.6,3200.0,35.137,35.1525,35.137,35.1525,3200.0
2012-08-14 14:30:00,45.6,45.63,45.59,45.59,2800.0,35.1525,35.1756,35.1447,35.1447,2800.0
2012-08-14 14:40:00,45.57,45.62,45.57,45.6,5800.0,35.1293,35.1679,35.1293,35.1525,5800.0
2012-08-14 14:50:00,45.6,45.63,45.59,45.63,4300.0,35.1525,35.1756,35.1447,35.1756,4300.0
2012-08-14 15:00:00,45.62,45.63,45.57,45.57,1800.0,35.1679,35.1756,35.1293,35.1293,1800.0
2012-08-14 15:10:00,45.57,45.58,45.53,45.55,4900.0,35.1293,35.137,35.0985,35.1139,4900.0
2012-08-14 15:20:00,45.56,45.57,45.55,45.56,2600.0,35.1216,35.1293,35.1139,35.1216,2600.0
2012-08-14 15:30:00,45.53,45.53,45.47,45.48,3800.0,35.0985,35.0985,35.0522,35.06,3800.0
2012-08-14 15:40:00,45.48,45.49,45.46,45.47,1400.0,35.06,35.0677,35.0445,35.0522,1400.0
2012-08-14 15:50:00,45.47,45.54,45.41,45.54,31700.0,35.0522,35.1062,35.006,35.1062,31700.0
2012-08-15 09:30:00,45.44,45.49,45.42,45.44,13200.0,35.0291,35.0677,35.0137,35.0291,13200.0
2012-08-15 09:40:00,45.45,45.54,45.45,45.54,2300.0,35.0368,35.1062,35.0368,35.1062,2300.0
2012-08-15 09:50:00,45.57,45.57,45.54,45.54,2500.0,35.1293,35.1293,35.1062,35.1062,2500.0
2012-08-15 10:00:00,45.55,45.56,45.52,45.54,22600.0,35.1139,35.1216,35.0908,35.1062,22600.0
2012-08-15 10:10:00,45.54,45.54,45.48,45.48,3400.0,35.1062,35.1062,35.06,35.06,3400.0
2012-08-15 10:20:00,45.48,45.51,45.48,45.49,5800.0,35.06,35.0831,35.06,35.0677,5800.0
2012-08-15 10:30:00,45.5,45.52,45.49,45.5,4000.0,35.0754,35.0908,35.0677,35.0754,4000.0
2012-08-15 10:40:00,45.49,45.49,45.43,45.46,2200.0,35.0677,35.0677,35.0214,35.0445,2200.0
2012-08-15 10:50:00,45.48,45.51,45.48,45.49,12000.0,35.06,35.0831,35.06,35.0677,12000.0
2012-08-15 11:00:00,45.49,45.54,45.49,45.54,1200.0,35.0677,35.1062,35.0677,35.1062,1200.0
2012-08-15 11:10:00,45.52,45.54,45.52,45.53,1800.0,35.0908,35.1062,35.0908,35.0985,1800.0
2012-08-15 11:20:00,45.53,45.53,45.47,45.48,15500.0,35.0985,35.0985,35.0522,35.06,15500.0
2012-08-15 11:30:00,45.48,45.49,45.47,45.49,13300.0,35.06,35.0677,35.0522,35.0677,13300.0
2012-08-15 11:40:00,45.49,45.49,45.48,45.49,4200.0,35.0677,35.0677,35.06,35.0677,4200.0
2012-08-15 11:50:00,45.5,45.51,45.5,45.51,5600.0,35.0754,35.0831,35.0754,35.0831,5600.0
2012-08-15 12:00:00,45.51,45.52,45.51,45.51,700.0,35.0831,35.0908,35.0831,35.0831,700.0
2012-08-15 12:10:00,45.51,45.51,45.49,45.49,900.0,35.0831,35.0831,35.0677,35.0677,900.0
2012-08-15 12:20:00,45.51,45.52,45.51,45.52,11400.0,35.0831,35.0908,35.0831,35.0908,11400.0
2012-08-15 12:30:00,45.52,45.52,45.47,45.48,42900.0,35.0908,35.0908,35.0522,35.06,42900.0
2012-08-15 12:40:00,45.47,45.49,45.47,45.48,9500.0,35.0522,35.0677,35.0522,35.06,9500.0
2012-08-15 12:50:00,45.49,45.5,45.48,45.5,2100.0,35.0677,35.0754,35.06,35.0754,2100.0
2012-08-15 13:00:00,45.49,45.5,45.47,45.47,2300.0,35.0677,35.0754,35.0522,35.0522,2300.0
2012-08-15 13:10:00,45.47,45.48,45.47,45.48,800.0,35.0522,35.06,35.0522,35.06,800.0
2012-08-15 13:20:00,45.48,45.48,45.47,45.48,1900.0,35.06,35.06,35.0522,35.06,1900.0
2012-08-15 13:30:00,45.47,45.49,45.47,45.49,2600.0,35.0522,35.0677,35.0522,35.0677,2600.0
2012-08-15 13:40:00,45.49,45.49,45.47,45.48,4400.0,35.0677,35.0677,35.0522,35.06,4400.0
2012-08-15 13:50:00,45.48,45.5,45.47,45.48,4000.0,35.06,35.0754,35.0522,35.06,4000.0
2012-08-15 14:00:00,45.48,45.48,45.46,45.47,2400.0,35.06,35.06,35.0445,35.0522,2400.0
2012-08-15 14:10:00,45.46,45.49,45.46,45.49,1600.0,35.0445,35.0677,35.0445,35.0677,1600.0
2012-08-15 14:20:00,45.49,45.52,45.49,45.51,600.0,35.0677,35.0908,35.0677,35.0831,600.0
2012-08-15 14:30:00,45.52,45.53,45.49,45.52,1500.0,35.0908,35.0985,35.0677,35.0908,1500.0
2012-08-15 14:40:00,45.51,45.55,45.51,45.55,3500.0,35.0831,35.1139,35.0831,35.1139,3500.0
2012-08-15 14:50:00,45.56,45.59,45.56,45.57,4600.0,35.1216,35.1447,35.1216,35.1293,4600.0
2012-08-15 15:00:00,45.57,45.57,45.57,45.57,600.0,35.1293,35.1293,35.1293,35.1293,600.0
2012-08-15 15:10:00,45.57,45.58,45.56,45.56,1300.0,35.1293,35.137,35.1216,35.1216,1300.0
2012-08-15 15:20:00,45.56,45.56,45.5,45.51,27900.0,35.1216,35.1216,35.0754,35.0831,27900.0
2012-08-15 15:30:00,45.51,45.51,45.49,45.49,1400.0,35.0831,35.0831,35.0677,35.0677,1400.0
2012-08-15 15:40:00,45.49,45.53,45.49,45.52,4200.0,35.0677,35.0985,35.0677,35.0908,4200.0
2012-08-15 15:50:00,45.52,45.55,45.49,45.5,11100.0,35.0908,35.1139,35.0677,35.0754,11100.0
2012-08-16 09:30:00,45.69,45.7,45.62,45.63,30800.0,35.2218,35.2295,35.1679,35.1756,30800.0
2012-08-16 09:40:00,45.61,45.61,45.61,45.61,500.0,35.1602,35.1602,35.1602,35.1602,500.0
2012-08-16 09:50:00,45.61,45.61,45.58,45.6,2500.0,35.1602,35.1602,35.137,35.1525,2500.0
2012-08-16 10:00:00,45.59,45.59,45.55,45.59,1000.0,35.1447,35.1447,35.1139,35.1447,1000.0
2012-08-16 10:10:00,45.6,45.6,45.56,45.57,8200.0,35.1525,35.1525,35.1216,35.1293,8200.0
2012-08-16 10:20:00,45.58,45.65,45.58,45.65,4100.0,35.137,35.191,35.137,35.191,4100.0
2012-08-16 10:30:00,45.66,45.69,45.66,45.68,2800.0,35.1987,35.2218,35.1987,35.2141,2800.0
2012-08-16 10:40:00,45.76,45.76,45.74,45.75,2300.0,35.2758,35.2758,35.2604,35.2681,2300.0
2012-08-16 10:50:00,45.78,45.78,45.77,45.77,1400.0,35.2912,35.2912,35.2835,35.2835,1400.0
2012-08-16 11:00:00,45.77,45.77,45.75,45.75,1100.0,35.2835,35.2835,35.2681,35.2681,1100.0
2012-08-16 11:10:00,45.79,45.79,45.79,45.79,300.0,35.2989,35.2989,35.2989,35.2989,300.0
2012-08-16 11:20:00,45.8,45.8,45.78,45.79,1500.0,35.3066,35.3066,35.2912,35.2989,1500.0
2012-08-16 11:30:00,45.8,45.83,45.8,45.83,500.0,35.3066,35.3298,35.3066,35.3298,500.0
2012-08-16 11:40:00,45.83,45.85,45.83,45.85,600.0,35.3298,35.3452,35.3298,35.3452,600.0
2012-08-16 11:50:00,45.85,45.88,45.85,45.87,1100.0,35.3452,35.3683,35.3452,35.3606,1100.0
2012-08-16 12:00:00,45.87,45.87,45.86,45.86,1200.0,35.3606,35.3606,35.3529,35.3529,1200.0
2012-08-16 12:10:00,45.89,45.9,45.89,45.9,700.0,35.376,35.3837,35.376,35.3837,700.0
2012-08-16 12:20:00,45.89,45.91,45.89,45.89,5800.0,35.376,35.3914,35.376,35.376,5800.0
2012-08-16 12:30:00,45.88,45.89,45.87,45.89,800.0,35.3683,35.376,35.3606,35.376,800.0
2012-08-16 12:40:00,45.89,45.9,45.88,45.88,3000.0,35.376,35.3837,35.3683,35.3683,3000.0
2012-08-16 12:50:00,45.88,45.9,45.88,45.9,1200.0,35.3683,35.3837,35.3683,35.3837,1200.0
2012-08-16 13:00:00,45.93,45.93,45.92,45.93,700.0,35.4068,35.4068,35.3991,35.4068,700.0
2012-08-16 13:10:00,45.93,45.95,45.93,45.95,800.0,35.4068,35.4223,35.4068,35.4223,800.0
2012-08-16 13:20:00,45.94,45.94,45.93,45.93,1400.0,35.4146,35.4146,35.4068,35.4068,1400.0
2012-08-16 13:30:00,45.94,45.94,45.92,45.92,900.0,35.4146,35.4146,35.3991,35.3991,900.0
2012-08-16 13:40:00,45.92,45.93,45.91,45.91,4300.0,35.3991,35.4068,35.3914,35.3914,4300.0
2012-08-16 13:50:00,45.93,45.94,45.92,45.92,120800.0,35.4068,35.4146,35.3991,35.3991,120800.0
2012-08-16 14:00:00,45.92,45.97,45.92,45.97,2400.0,35.3991,35.4377,35.3991,35.4377,2400.0
2012-08-16 14:10:00,45.95,45.97,45.95,45.96,1000.0,35.4223,35.4377,35.4223,35.43,1000.0
2012-08-16 14:20:00,45.97,45.98,45.95,45.96,34700.0,35.4377,35.4454,35.4223,35.43,34700.0
2012-08-16 14:30:00,45.99,46.03,45.99,46.01,10600.0,35.4531,35.4839,35.4531,35.4685,10600.0
2012-08-16 14:40:00,46.02,46.03,46.01,46.03,600.0,35.4762,35.4839,35.4685,35.4839,600.0
2012-08-16 14:50:00,46.02,46.02,45.99,45.99,2000.0,35.4762,35.4762,35.4531,35.4531,2000.0
2012-08-16 15:00:00,45.99,45.99,45.97,45.99,1100.0,35.4531,35.4531,35.4377,35.4531,1100.0
2012-08-16 15:10:00,45.99,46.01,45.99,46.0,19400.0,35.4531,35.4685,35.4531,35.4608,19400.0
2012-08-16 15:20:00,46.0,46.02,46.0,46.02,12200.0,35.4608,35.4762,35.4608,35.4762,12200.0
2012-08-16 15:30:00,46.01,46.02,45.99,45.99,9400.0,35.4685,35.4762,35.4531,35.4531,9400.0
2012-08-16 15:40:00,46.0,46.0,45.96,45.98,10500.0,35.4608,35.4608,35.43,35.4454,10500.0
2012-08-16 15:50:00,45.98,45.98,45.94,45.97,6100.0,35.4454,35.4454,35.4146,35.4377,6100.0
2012-08-17 09:30:00,46.01,46.04,45.95,45.95,6800.0,35.4685,35.4916,35.4223,35.4223,6800.0
2012-08-17 09:40:00,45.95,45.95,45.9,45.93,3300.0,35.4223,35.4223,35.3837,35.4068,3300.0
2012-08-17 09:50:00,45.96,45.99,45.95,45.98,2800.0,35.43,35.4531,35.4223,35.4454,2800.0
2012-08-17 10:00:00,46.0,46.0,45.95,45.95,1800.0,35.4608,35.4608,35.4223,35.4223,1800.0
2012-08-17 10:10:00,45.96,45.96,45.93,45.96,4900.0,35.43,35.43,35.4068,35.43,4900.0
2012-08-17 10:20:00,45.94,45.94,45.91,45.92,9100.0,35.4146,35.4146,35.3914,35.3991,9100.0
2012-08-17 10:30:00,45.91,45.93,45.89,45.92,3100.0,35.3914,35.4068,35.376,35.3991,3100.0
2012-08-17 10:40:00,45.93,45.93,45.87,45.88,14800.0,35.4068,35.4068,35.3606,35.3683,14800.0
2012-08-17 10:50:00,45.88,45.89,45.87,45.89,2000.0,35.3683,35.376,35.3606,35.376,2000.0
2012-08-17 11:00:00,45.89,45.93,45.89,45.92,2900.0,35.376,35.4068,35.376,35.3991,2900.0
2012-08-17 11:10:00,45.93,45.93,45.9,45.9,3600.0,35.4068,35.4068,35.3837,35.3837,3600.0
2012-08-17 11:20:00,45.91,45.92,45.89,45.92,1100.0,35.3914,35.3991,35.376,35.3991,1100.0
2012-08-17 11:30:00,45.92,45.97,45.92,45.96,3900.0,35.3991,35.4377,35.3991,35.43,3900.0
2012-08-17 11:40:00,45.96,45.96,45.94,45.94,1700.0,35.43,35.43,35.4146,35.4146,1700.0
2012-08-17 11:50:00,45.94,45.98,45.94,45.98,400.0,35.4146,35.4454,35.4146,35.4454,400.0
2012-08-17 12:00:00,45.98,45.98,45.96,45.97,1300.0,35.4454,35.4454,35.43,35.4377,1300.0
2012-08-17 12:10:00,45.95,45.96,45.95,45.96,300.0,35.4223,35.43,35.4223,35.43,300.0
2012-08-17 12:20:00,45.96,45.96,45.95,45.96,400.0,35.43,35.43,35.4223,35.43,400.0
2012-08-17 12:30:00,45.95,45.96,45.94,45.94,800.0,35.4223,35.43,35.4146,35.4146,800.0
2012-08-17 12:40:00,45.94,45.96,45.94,45.96,16100.0,35.4146,35.43,35.4146,35.43,16100.0
2012-08-17 12:50:00,45.95,45.95,45.91,45.92,3900.0,35.4223,35.4223,35.3914,35.3991,3900.0
2012-08-17 13:00:00,45.92,45.93,45.92,45.92,800.0,35.3991,35.4068,35.3991,35.3991,800.0
2012-08-17 13:10:00,45.92,45.95,45.92,45.94,5000.0,35.3991,35.4223,35.3991,35.4146,5000.0
2012-08-17 13:20:00,45.95,45.95,45.94,45.94,700.0,35.4223,35.4223,35.4146,35.4146,700.0
2012-08-17 13:30:00,45.95,45.97,45.95,45.97,1900.0,35.4223,35.4377,35.4223,35.4377,1900.0
2012-08-17 13:40:00,45.95,45.95,45.94,45.94,1400.0,35.4223,35.4223,35.4146,35.4146,1400.0
2012-08-17 13:50:00,45.94,45.94,45.94,45.94,200.0,35.4146,35.4146,35.4146,35.4146,200.0
2012-08-17 14:00:00,45.95,45.95,45.94,45.94,500.0,35.4223,35.4223,35.4146,35.4146,500.0
2012-08-17 14:10:00,45.95,45.95,45.93,45.94,2200.0,35.4223,35.4223,35.4068,35.4146,2200.0
2012-08-17 14:20:00,45.94,45.98,45.93,45.98,1100.0,35.4146,35.4454,35.4068,35.4454,1100.0
2012-08-17 14:30:00,45.98,45.98,45.96,45.97,2900.0,35.4454,35.4454,35.43,35.4377,2900.0
2012-08-17 14:40:00,45.97,45.98,45.96,45.98,13600.0,35.4377,35.4454,35.43,35.4454,13600.0
2012-08-17 14:50:00,45.97,45.98,45.97,45.98,3300.0,35.4377,35.4454,35.4377,35.4454,3300.0
2012-08-17 15:00:00,45.98,45.99,45.97,45.98,7900.0,35.4454,35.4531,35.4377,35.4454,7900.0
2012-08-17 15:10:00,45.98,45.98,45.94,45.95,4400.0,35.4454,35.4454,35.4146,35.4223,4400.0
2012-08-17 15:20:00,45.97,45.97,45.95,45.97,1400.0,35.4377,35.4377,35.4223,35.4377,1400.0
2012-08-17 15:30:00,45.96,45.96,45.92,45.93,3500.0,35.43,35.43,35.3991,35.4068,3500.0
2012-08-17 15:40:00,45.93,45.97,45.93,45.97,2100.0,35.4068,35.4377,35.4068,35.4377,2100.0
2012-08-17 15:50:00,45.97,46.04,45.97,45.99,13300.0,35.4377,35.4916,35.4377,35.4531,13300.0
2012-08-20 09:30:00,45.89,45.91,45.85,45.85,7600.0,35.376,35.3914,35.3452,35.3452,7600.0
2012-08-20 09:40:00,45.85,45.9,45.84,45.86,70000.0,35.3452,35.3837,35.3375,35.3529,70000.0
2012-08-20 09:50:00,45.84,45.89,45.79,45.79,6100.0,35.3375,35.376,35.2989,35.2989,6100.0
2012-08-20 10:00:00,45.79,45.81,45.74,45.77,17600.0,35.2989,35.3143,35.2604,35.2835,17600.0
2012-08-20 10:10:00,45.77,45.8,45.73,45.74,35800.0,35.2835,35.3066,35.2527,35.2604,35800.0
2012-08-20 10:20:00,45.74,45.76,45.7,45.72,59100.0,35.2604,35.2758,35.2295,35.245,59100.0
2012-08-20 10:30:00,45.74,45.74,45.7,45.74,49300.0,35.2604,35.2604,35.2295,35.2604,49300.0
2012-08-20 10:40:00,45.73,45.78,45.71,45.78,11800.0,35.2527,35.2912,35.2373,35.2912,11800.0
2012-08-20 10:50:00,45.79,45.81,45.78,45.81,1100.0,35.2989,35.3143,35.2912,35.3143,1100.0
2012-08-20 11:00:00,45.81,45.81,45.79,45.79,8400.0,35.3143,35.3143,35.2989,35.2989,8400.0
2012-08-20 11:10:00,45.79,45.84,45.79,45.82,6800.0,35.2989,35.3375,35.2989,35.3221,6800.0
2012-08-20 11:20:00,45.84,45.84,45.8,45.8,4100.0,35.3375,35.3375,35.3066,35.3066,4100.0
2012-08-20 11:30:00,45.8,45.82,45.79,45.81,10300.0,35.3066,35.3221,35.2989,35.3143,10300.0
2012-08-20 11:40:00,45.8,45.83,45.8,45.83,2700.0,35.3066,35.3298,35.3066,35.3298,2700.0
2012-08-20 11:50:00,45.87,45.89,45.87,45.89,35500.0,35.3606,35.376,35.3606,35.376,35500.0
2012-08-20 12:00:00,45.89,45.91,45.89,45.9,800.0,35.376,35.3914,35.376,35.3837,800.0
2012-08-20 12:10:00,45.92,45.92,45.92,45.92,300.0,35.3991,35.3991,35.3991,35.3991,300.0
2012-08-20 12:20:00,45.92,45.92,45.9,45.9,400.0,35.3991,35.3991,35.3837,35.3837,400.0
2012-08-20 12:30:00,45.88,45.89,45.88,45.88,500.0,35.3683,35.376,35.3683,35.3683,500.0
2012-08-20 12:40:00,45.87,45.9,45.86,45.9,57000.0,35.3606,35.3837,35.3529,35.3837,57000.0
2012-08-20 12:50:00,45.89,45.89,45.86,45.88,2000.0,35.376,35.376,35.3529,35.3683,2000.0
2012-08-20 13:00:00,45.89,45.89,45.89,45.89,400.0,35.376,35.376,35.376,35.376,400.0
2012-08-20 13:10:00,45.89,45.9,45.88,45.9,5800.0,35.376,35.3837,35.3683,35.3837,5800.0
2012-08-20 13:20:00,45.9,45.91,45.89,45.89,2500.0,35.3837,35.3914,35.376,35.376,2500.0
2012-08-20 13:30:00,45.9,45.9,45.87,45.87,1400.0,35.3837,35.3837,35.3606,35.3606,1400.0
2012-08-20 13:40:00,45.87,45.87,45.86,45.87,1700.0,35.3606,35.3606,35.3529,35.3606,1700.0
2012-08-20 13:50:00,45.87,45.9,45.87,45.9,1700.0,35.3606,35.3837,35.3606,35.3837,1700.0
2012-08-20 14:00:00,45.88,45.91,45.88,45.89,1600.0,35.3683,35.3914,35.3683,35.376,1600.0
2012-08-20 14:10:00,45.9,45.95,45.9,45.94,2800.0,35.3837,35.4223,35.3837,35.4146,2800.0
2012-08-20 14:20:00,45.95,45.95,45.95,45.95,200.0,35.4223,35.4223,35.4223,35.4223,200.0
2012-08-20 14:30:00,45.97,45.97,45.93,45.93,1400.0,35.4377,35.4377,35.4068,35.4068,1400.0
2012-08-20 14:40:00,45.94,45.95,45.9,45.91,8600.0,35.4146,35.4223,35.3837,35.3914,8600.0
2012-08-20 14:50:00,45.93,45.94,45.92,45.94,700.0,35.4068,35.4146,35.3991,35.4146,700.0
2012-08-20 15:00:00,45.94,45.95,45.93,45.95,900.0,35.4146,35.4223,35.4068,35.4223,900.0
2012-08-20 15:10:00,45.93,45.94,45.91,45.93,3800.0,35.4068,35.4146,35.3914,35.4068,3800.0
2012-08-20 15:20:00,45.92,45.95,45.92,45.95,1000.0,35.3991,35.4223,35.3991,35.4223,1000.0
2012-08-20 15:30:00,45.98,45.98,45.96,45.96,1100.0,35.4454,35.4454,35.43,35.43,1100.0
2012-08-20 15:40:00,45.97,45.99,45.94,45.99,16300.0,35.4377,35.4531,35.4146,35.4531,16300.0
2012-08-20 15:50:00,45.99,45.99,45.94,45.97,23000.0,35.4531,35.4531,35.4146,35.4377,23000.0
2012-08-21 09:30:00,46.26,46.26,46.2,46.22,14000.0,35.6612,35.6612,35.615,35.6304,14000.0
2012-08-21 09:40:00,46.2,46.21,46.2,46.2,1100.0,35.615,35.6227,35.615,35.615,1100.0
2012-08-21 09:50:00,46.21,46.21,46.2,46.2,300.0,35.6227,35.6227,35.615,35.615,300.0
2012-08-21 10:00:00,46.3,46.31,46.29,46.31,3000.0,35.6921,35.6998,35.6844,35.6998,3000.0
2012-08-21 10:10:00,46.31,46.31,46.3,46.3,300.0,35.6998,35.6998,35.6921,35.6921,300.0
2012-08-21 10:20:00,46.29,46.35,46.29,46.35,10700.0,35.6844,35.7306,35.6844,35.7306,10700.0
2012-08-21 10:30:00,46.37,46.38,46.36,46.37,1700.0,35.746,35.7537,35.7383,35.746,1700.0
2012-08-21 10:40:00,46.38,46.39,46.37,46.38,800.0,35.7537,35.7615,35.746,35.7537,800.0
2012-08-21 10:50:00,46.37,46.37,46.34,46.36,1900.0,35.746,35.746,35.7229,35.7383,1900.0
2012-08-21 11:00:00,46.36,46.39,46.34,46.37,38300.0,35.7383,35.7615,35.7229,35.746,38300.0
2012-08-21 11:10:00,46.37,46.39,46.36,46.39,9200.0,35.746,35.7615,35.7383,35.7615,9200.0
2012-08-21 11:20:00,46.39,46.39,46.29,46.31,11000.0,35.7615,35.7615,35.6844,35.6998,11000.0
2012-08-21 11:30:00,46.31,46.31,46.25,46.25,13100.0,35.6998,35.6998,35.6535,35.6535,13100.0
2012-08-21 11:40:00,46.24,46.26,46.2,46.25,14400.0,35.6458,35.6612,35.615,35.6535,14400.0
2012-08-21 11:50:00,46.25,46.28,46.23,46.23,2700.0,35.6535,35.6767,35.6381,35.6381,2700.0
2012-08-21 12:00:00,46.23,46.23,46.2,46.21,5300.0,35.6381,35.6381,35.615,35.6227,5300.0
2012-08-21 12:10:00,46.23,46.25,46.19,46.19,4100.0,35.6381,35.6535,35.6073,35.6073,4100.0
2012-08-21 12:20:00,46.2,46.23,46.2,46.21,7400.0,35.615,35.6381,35.615,35.6227,7400.0
2012-08-21 12:30:00,46.22,46.23,46.2,46.23,5700.0,35.6304,35.6381,35.615,35.6381,5700.0
2012-08-21 12:40:00,46.23,46.23,46.17,46.2,5100.0,35.6381,35.6381,35.5919,35.615,5100.0
2012-08-21 12:50:00,46.2,46.21,46.19,46.21,8800.0,35.615,35.6227,35.6073,35.6227,8800.0
2012-08-21 13:00:00,46.2,46.2,46.18,46.19,1900.0,35.615,35.615,35.5996,35.6073,1900.0
2012-08-21 13:10:00,46.18,46.18,46.15,46.18,3300.0,35.5996,35.5996,35.5764,35.5996,3300.0
2012-08-21 13:20:00,46.17,46.17,46.16,46.16,500.0,35.5919,35.5919,35.5842,35.5842,500.0
2012-08-21 13:30:00,46.15,46.15,46.15,46.15,200.0,35.5764,35.5764,35.5764,35.5764,200.0
2012-08-21 13:40:00,46.15,46.15,46.06,46.06,3900.0,35.5764,35.5764,35.5071,35.5071,3900.0
2012-08-21 13:50:00,46.06,46.11,46.05,46.11,2400.0,35.5071,35.5456,35.4994,35.5456,2400.0
2012-08-21 14:00:00,46.1,46.13,46.1,46.11,4300.0,35.5379,35.561,35.5379,35.5456,4300.0
2012-08-21 14:10:00,46.11,46.12,46.1,46.1,500.0,35.5456,35.5533,35.5379,35.5379,500.0
2012-08-21 14:20:00,46.08,46.11,46.07,46.08,5900.0,35.5225,35.5456,35.5148,35.5225,5900.0
2012-08-21 14:30:00,46.08,46.09,46.02,46.04,25100.0,35.5225,35.5302,35.4762,35.4916,25100.0
2012-08-21 14:40:00,46.05,46.05,46.0,46.03,13100.0,35.4994,35.4994,35.4608,35.4839,13100.0
2012-08-21 14:50:00,46.03,46.04,46.01,46.01,7000.0,35.4839,35.4916,35.4685,35.4685,7000.0
2012-08-21 15:00:00,46.03,46.03,45.97,45.97,5900.0,35.4839,35.4839,35.4377,35.4377,5900.0
2012-08-21 15:10:00,45.97,45.97,45.9,45.9,8200.0,35.4377,35.4377,35.3837,35.3837,8200.0
2012-08-21 15:20:00,45.92,45.94,45.91,45.93,7400.0,35.3991,35.4146,35.3914,35.4068,7400.0
2012-08-21 15:30:00,45.94,45.97,45.94,45.96,4000.0,35.4146,35.4377,35.4146,35.43,4000.0
2012-08-21 15:40:00,45.98,46.01,45.97,45.99,8400.0,35.4454,35.4685,35.4377,35.4531,8400.0
2012-08-21 15:50:00,45.99,46.01,45.96,46.01,11600.0,35.4531,35.4685,35.43,35.4685,11600.0
2012-08-22 09:30:00,45.74,45.8,45.7,45.75,13700.0,35.2604,35.3066,35.2295,35.2681,13700.0
2012-08-22 09:40:00,45.76,45.88,45.75,45.88,13300.0,35.2758,35.3683,35.2681,35.3683,13300.0
2012-08-22 09:50:00,45.9,45.91,45.82,45.85,3500.0,35.3837,35.3914,35.3221,35.3452,3500.0
2012-08-22 10:00:00,45.85,45.89,45.85,45.86,600.0,35.3452,35.376,35.3452,35.3529,600.0
2012-08-22 10:10:00,45.86,45.87,45.82,45.82,900.0,35.3529,35.3606,35.3221,35.3221,900.0
2012-08-22 10:20:00,45.82,45.86,45.82,45.84,3400.0,35.3221,35.3529,35.3221,35.3375,3400.0
2012-08-22 10:30:00,45.87,45.87,45.85,45.85,4700.0,35.3606,35.3606,35.3452,35.3452,4700.0
2012-08-22 10:40:00,45.83,45.83,45.78,45.78,2200.0,35.3298,35.3298,35.2912,35.2912,2200.0
2012-08-22 10:50:00,45.76,45.76,45.73,45.74,1200.0,35.2758,35.2758,35.2527,35.2604,1200.0
2012-08-22 11:00:00,45.74,45.83,45.73,45.82,2400.0,35.2604,35.3298,35.2527,35.3221,2400.0
2012-08-22 11:10:00,45.78,45.78,45.76,45.76,400.0,35.2912,35.2912,35.2758,35.2758,400.0
2012-08-22 11:20:00,45.72,45.75,45.71,45.74,5100.0,35.245,35.2681,35.2373,35.2604,5100.0
2012-08-22 11:30:00,45.74,45.74,45.71,45.74,3800.0,35.2604,35.2604,35.2373,35.2604,3800.0
2012-08-22 11:40:00,45.75,45.76,45.74,45.76,2200.0,35.2681,35.2758,35.2604,35.2758,2200.0
2012-08-22 11:50:00,45.77,45.79,45.76,45.77,600.0,35.2835,35.2989,35.2758,35.2835,600.0
2012-08-22 12:00:00,45.79,45.8,45.77,45.77,400.0,35.2989,35.3066,35.2835,35.2835,400.0
2012-08-22 12:10:00,45.75,45.79,45.75,45.77,7600.0,35.2681,35.2989,35.2681,35.2835,7600.0
2012-08-22 12:20:00,45.75,45.75,45.73,45.73,600.0,35.2681,35.2681,35.2527,35.2527,600.0
2012-08-22 12:30:00,45.68,45.69,45.67,45.67,2300.0,35.2141,35.2218,35.2064,35.2064,2300.0
2012-08-22 12:40:00,45.68,45.71,45.68,45.71,1200.0,35.2141,35.2373,35.2141,35.2373,1200.0
2012-08-22 12:50:00,45.69,45.7,45.67,45.67,600.0,35.2218,35.2295,35.2064,35.2064,600.0
2012-08-22 13:00:00,45.67,45.67,45.67,45.67,0.0,35.2064,35.2064,35.2064,35.2064,0.0
2012-08-22 13:10:00,45.68,45.71,45.68,45.7,1400.0,35.2141,35.2373,35.2141,35.2295,1400.0
2012-08-22 13:20:00,45.72,45.73,45.72,45.73,400.0,35.245,35.2527,35.245,35.2527,400.0
2012-08-22 13:30:00,45.75,45.75,45.73,45.73,400.0,35.2681,35.2681,35.2527,35.2527,400.0
2012-08-22 13:40:00,45.74,45.76,45.74,45.76,300.0,35.2604,35.2758,35.2604,35.2758,300.0
2012-08-22 13:50:00,45.72,45.72,45.71,45.72,400.0,35.245,35.245,35.2373,35.245,400.0
2012-08-22 14:00:00,45.74,45.94,45.74,45.87,5100.0,35.2604,35.4146,35.2604,35.3606,5100.0
2012-08-22 14:10:00,45.89,45.91,45.78,45.8,1800.0,35.376,35.3914,35.2912,35.3066,1800.0
2012-08-22 14:20:00,45.83,45.86,45.81,45.85,2100.0,35.3298,35.3529,35.3143,35.3452,2100.0
2012-08-22 14:30:00,45.87,45.98,45.87,45.98,1400.0,35.3606,35.4454,35.3606,35.4454,1400.0
2012-08-22 14:40:00,45.98,46.0,45.98,46.0,500.0,35.4454,35.4608,35.4454,35.4608,500.0
2012-08-22 14:50:00,46.04,46.04,45.98,46.02,4900.0,35.4916,35.4916,35.4454,35.4762,4900.0
2012-08-22 15:00:00,46.02,46.02,46.02,46.02,100.0,35.4762,35.4762,35.4762,35.4762,100.0
2012-08-22 15:10:00,46.06,46.06,45.96,45.96,800.0,35.5071,35.5071,35.43,35.43,800.0
2012-08-22 15:20:00,45.96,45.98,45.96,45.98,700.0,35.43,35.4454,35.43,35.4454,700.0
2012-08-22 15:30:00,45.98,45.99,45.97,45.99,800.0,35.4454,35.4531,35.4377,35.4531,800.0
2012-08-22 15:40:00,46.0,46.02,45.95,45.98,3700.0,35.4608,35.4762,35.4223,35.4454,3700.0
2012-08-22 15:50:00,45.98,46.01,45.98,45.98,3400.0,35.4454,35.4685,35.4454,35.4454,3400.0
2012-08-23 09:30:00,45.94,45.94,45.75,45.79,20500.0,35.4146,35.4146,35.2681,35.2989,20500.0
2012-08-23 09:40:00,45.82,45.82,45.76,45.76,26900.0,35.3221,35.3221,35.2758,35.2758,26900.0
2012-08-23 09:50:00,45.73,45.75,45.67,45.67,27100.0,35.2527,35.2681,35.2064,35.2064,27100.0
2012-08-23 10:00:00,45.68,45.72,45.68,45.69,30000.0,35.2141,35.245,35.2141,35.2218,30000.0
2012-08-23 10:10:00,45.69,45.69,45.63,45.63,31500.0,35.2218,35.2218,35.1756,35.1756,31500.0
2012-08-23 10:20:00,45.63,45.72,45.62,45.71,39800.0,35.1756,35.245,35.1679,35.2373,39800.0
2012-08-23 10:30:00,45.72,45.78,45.7,45.75,18400.0,35.245,35.2912,35.2295,35.2681,18400.0
2012-08-23 10:40:00,45.75,45.83,45.72,45.79,5700.0,35.2681,35.3298,35.245,35.2989,5700.0
2012-08-23 10:50:00,45.83,45.84,45.8,45.81,3000.0,35.3298,35.3375,35.3066,35.3143,3000.0
2012-08-23 11:00:00,45.83,45.83,45.76,45.79,6000.0,35.3298,35.3298,35.2758,35.2989,6000.0
2012-08-23 11:10:00,45.8,45.83,45.77,45.82,4800.0,35.3066,35.3298,35.2835,35.3221,4800.0
2012-08-23 11:20:00,45.81,45.85,45.77,45.85,3100.0,35.3143,35.3452,35.2835,35.3452,3100.0
2012-08-23 11:30:00,45.83,45.83,45.77,45.77,7300.0,35.3298,35.3298,35.2835,35.2835,7300.0
2012-08-23 11:40:00,45.75,45.79,45.75,45.77,1900.0,35.2681,35.2989,35.2681,35.2835,1900.0
2012-08-23 11:50:00,45.75,45.8,45.74,45.8,2900.0,35.2681,35.3066,35.2604,35.3066,2900.0
2012-08-23 12:00:00,45.8,45.8,45.73,45.75,1100.0,35.3066,35.3066,35.2527,35.2681,1100.0
2012-08-23 12:10:00,45.75,45.75,45.7,45.73,4000.0,35.2681,35.2681,35.2295,35.2527,4000.0
2012-08-23 12:20:00,45.73,45.74,45.71,45.73,3100.0,35.2527,35.2604,35.2373,35.2527,3100.0
2012-08-23 12:30:00,45.73,45.74,45.72,45.72,1700.0,35.2527,35.2604,35.245,35.245,1700.0
2012-08-23 12:40:00,45.72,45.78,45.72,45.75,2300.0,35.245,35.2912,35.245,35.2681,2300.0
2012-08-23 12:50:00,45.75,45.75,45.7,45.71,1700.0,35.2681,35.2681,35.2295,35.2373,1700.0
2012-08-23 13:00:00,45.69,45.69,45.68,45.68,2200.0,35.2218,35.2218,35.2141,35.2141,2200.0
2012-08-23 13:10:00,45.68,45.7,45.61,45.63,1400.0,35.2141,35.2295,35.1602,35.1756,1400.0
2012-08-23 13:20:00,45.63,45.64,45.57,45.59,3500.0,35.1756,35.1833,35.1293,35.1447,3500.0
2012-08-23 13:30:00,45.58,45.64,45.58,45.59,1400.0,35.137,35.1833,35.137,35.1447,1400.0
2012-08-23 13:40:00,45.58,45.63,45.58,45.63,2600.0,35.137,35.1756,35.137,35.1756,2600.0
2012-08-23 13:50:00,45.63,45.65,45.61,45.64,5600.0,35.1756,35.191,35.1602,35.1833,5600.0
2012-08-23 14:00:00,45.64,45.65,45.61,45.63,7200.0,35.1833,35.191,35.1602,35.1756,7200.0
2012-08-23 14:10:00,45.65,45.67,45.6,45.62,16000.0,35.191,35.2064,35.1525,35.1679,16000.0
2012-08-23 14:20:00,45.6,45.65,45.59,45.63,47400.0,35.1525,35.191,35.1447,35.1756,47400.0
2012-08-23 14:30:00,45.63,45.66,45.62,45.65,6900.0,35.1756,35.1987,35.1679,35.191,6900.0
2012-08-23 14:40:00,45.63,45.71,45.63,45.71,5300.0,35.1756,35.2373,35.1756,35.2373,5300.0
2012-08-23 14:50:00,45.7,45.7,45.66,45.67,3800.0,35.2295,35.2295,35.1987,35.2064,3800.0
2012-08-23 15:00:00,45.66,45.72,45.65,45.71,4400.0,35.1987,35.245,35.191,35.2373,4400.0
2012-08-23 15:10:00,45.72,45.73,45.7,45.72,3300.0,35.245,35.2527,35.2295,35.245,3300.0
2012-08-23 15:20:00,45.7,45.72,45.63,45.66,4500.0,35.2295,35.245,35.1756,35.1987,4500.0
2012-08-23 15:30:00,45.65,45.69,45.64,45.66,8300.0,35.191,35.2218,35.1833,35.1987,8300.0
2012-08-23 15:40:00,45.67,45.68,45.65,45.65,12600.0,35.2064,35.2141,35.191,35.191,12600.0
2012-08-23 15:50:00,45.65,45.66,45.61,45.65,21700.0,35.191,35.1987,35.1602,35.191,21700.0
2012-08-24 09:30:00,45.45,45.55,45.4,45.48,74500.0,35.0368,35.1139,34.9983,35.06,74500.0
2012-08-24 09:40:00,45.49,45.5,45.44,45.49,3300.0,35.0677,35.0754,35.0291,35.0677,3300.0
2012-08-24 09:50:00,45.47,45.49,45.4,45.43,4200.0,35.0522,35.0677,34.9983,35.0214,4200.0
2012-08-24 10:00:00,45.43,45.48,45.43,45.46,2500.0,35.0214,35.06,35.0214,35.0445,2500.0
2012-08-24 10:10:00,45.49,45.53,45.48,45.52,2400.0,35.0677,35.0985,35.06,35.0908,2400.0
2012-08-24 10:20:00,45.5,45.53,45.5,45.51,2900.0,35.0754,35.0985,35.0754,35.0831,2900.0
2012-08-24 10:30:00,45.48,45.62,45.48,45.62,4800.0,35.06,35.1679,35.06,35.1679,4800.0
2012-08-24 10:40:00,45.62,45.66,45.61,45.64,2300.0,35.1679,35.1987,35.1602,35.1833,2300.0
2012-08-24 10:50:00,45.63,45.64,45.61,45.63,2500.0,35.1756,35.1833,35.1602,35.1756,2500.0
2012-08-24 11:00:00,45.63,45.69,45.63,45.68,11400.0,35.1756,35.2218,35.1756,35.2141,11400.0
2012-08-24 11:10:00,45.67,45.86,45.67,45.85,12600.0,35.2064,35.3529,35.2064,35.3452,12600.0
2012-08-24 11:20:00,45.86,45.86,45.8,45.81,4900.0,35.3529,35.3529,35.3066,35.3143,4900.0
2012-08-24 11:30:00,45.81,45.81,45.8,45.8,1100.0,35.3143,35.3143,35.3066,35.3066,1100.0
2012-08-24 11:40:00,45.8,45.8,45.74,45.74,3800.0,35.3066,35.3066,35.2604,35.2604,3800.0
2012-08-24 11:50:00,45.74,45.74,45.73,45.73,700.0,35.2604,35.2604,35.2527,35.2527,700.0
2012-08-24 12:00:00,45.74,45.75,45.72,45.75,1300.0,35.2604,35.2681,35.245,35.2681,1300.0
2012-08-24 12:10:00,45.74,45.75,45.72,45.74,4500.0,35.2604,35.2681,35.245,35.2604,4500.0
2012-08-24 12:20:00,45.74,45.77,45.74,45.76,1200.0,35.2604,35.2835,35.2604,35.2758,1200.0
2012-08-24 12:30:00,45.78,45.78,45.76,45.76,1900.0,35.2912,35.2912,35.2758,35.2758,1900.0
2012-08-24 12:40:00,45.77,45.81,45.77,45.8,2600.0,35.2835,35.3143,35.2835,35.3066,2600.0
2012-08-24 12:50:00,45.82,45.82,45.81,45.81,600.0,35.3221,35.3221,35.3143,35.3143,600.0
2012-08-24 13:00:00,45.8,45.8,45.78,45.79,900.0,35.3066,35.3066,35.2912,35.2989,900.0
2012-08-24 13:10:00,45.79,45.8,45.78,45.78,1300.0,35.2989,35.3066,35.2912,35.2912,1300.0
2012-08-24 13:20:00,45.79,45.79,45.78,45.78,2600.0,35.2989,35.2989,35.2912,35.2912,2600.0
2012-08-24 13:30:00,45.79,45.8,45.79,45.8,5400.0,35.2989,35.3066,35.2989,35.3066,5400.0
2012-08-24 13:40:00,45.81,45.87,45.81,45.87,300.0,35.3143,35.3606,35.3143,35.3606,300.0
2012-08-24 13:50:00,45.85,45.85,45.83,45.83,700.0,35.3452,35.3452,35.3298,35.3298,700.0
2012-08-24 14:00:00,45.84,45.84,45.83,45.83,32400.0,35.3375,35.3375,35.3298,35.3298,32400.0
2012-08-24 14:10:00,45.83,45.83,45.82,45.82,11000.0,35.3298,35.3298,35.3221,35.3221,11000.0
2012-08-24 14:20:00,45.82,45.83,45.81,45.81,14500.0,35.3221,35.3298,35.3143,35.3143,14500.0
2012-08-24 14:30:00,45.81,45.81,45.75,45.76,7300.0,35.3143,35.3143,35.2681,35.2758,7300.0
2012-08-24 14:40:00,45.77,45.78,45.76,45.78,1700.0,35.2835,35.2912,35.2758,35.2912,1700.0
2012-08-24 14:50:00,45.74,45.75,45.73,45.75,1900.0,35.2604,35.2681,35.2527,35.2681,1900.0
2012-08-24 15:00:00,45.76,45.76,45.73,45.73,2300.0,35.2758,35.2758,35.2527,35.2527,2300.0
2012-08-24 15:10:00,45.76,45.78,45.74,45.78,4900.0,35.2758,35.2912,35.2604,35.2912,4900.0
2012-08-24 15:20:00,45.79,45.8,45.79,45.79,5100.0,35.2989,35.3066,35.2989,35.2989,5100.0
2012-08-24 15:30:00,45.79,45.8,45.78,45.8,1600.0,35.2989,35.3066,35.2912,35.3066,1600.0
2012-08-24 15:40:00,45.8,45.88,45.8,45.87,59700.0,35.3066,35.3683,35.3066,35.3606,59700.0
2012-08-24 15:50:00,45.86,45.86,45.74,45.77,136900.0,35.3529,35.3529,35.2604,35.2835,136900.0
2012-08-27 09:30:00,45.81,45.85,45.8,45.8,8000.0,35.3143,35.3452,35.3066,35.3066,8000.0
2012-08-27 09:40:00,45.76,45.77,45.72,45.72,7600.0,35.2758,35.2835,35.245,35.245,7600.0
2012-08-27 09:50:00,45.74,45.76,45.74,45.76,1400.0,35.2604,35.2758,35.2604,35.2758,1400.0
2012-08-27 10:00:00,45.74,45.77,45.73,45.77,5500.0,35.2604,35.2835,35.2527,35.2835,5500.0
2012-08-27 10:10:00,45.76,45.78,45.75,45.78,5700.0,35.2758,35.2912,35.2681,35.2912,5700.0
2012-08-27 10:20:00,45.76,45.78,45.75,45.76,8500.0,35.2758,35.2912,35.2681,35.2758,8500.0
2012-08-27 10:30:00,45.77,45.78,45.76,45.78,2000.0,35.2835,35.2912,35.2758,35.2912,2000.0
2012-08-27 10:40:00,45.76,45.76,45.75,45.75,11900.0,35.2758,35.2758,35.2681,35.2681,11900.0
2012-08-27 10:50:00,45.76,45.77,45.7,45.76,9100.0,35.2758,35.2835,35.2295,35.2758,9100.0
2012-08-27 11:00:00,45.74,45.84,45.74,45.84,2600.0,35.2604,35.3375,35.2604,35.3375,2600.0
2012-08-27 11:10:00,45.84,45.9,45.83,45.9,2700.0,35.3375,35.3837,35.3298,35.3837,2700.0
2012-08-27 11:20:00,45.88,45.89,45.87,45.89,1300.0,35.3683,35.376,35.3606,35.376,1300.0
2012-08-27 11:30:00,45.89,45.92,45.88,45.88,5300.0,35.376,35.3991,35.3683,35.3683,5300.0
2012-08-27 11:40:00,45.87,45.89,45.87,45.88,1700.0,35.3606,35.376,35.3606,35.3683,1700.0
2012-08-27 11:50:00,45.87,45.87,45.86,45.86,1100.0,35.3606,35.3606,35.3529,35.3529,1100.0
2012-08-27 12:00:00,45.86,45.87,45.86,45.87,4500.0,35.3529,35.3606,35.3529,35.3606,4500.0
2012-08-27 12:10:00,45.87,45.9,45.87,45.88,6200.0,35.3606,35.3837,35.3606,35.3683,6200.0
2012-08-27 12:20:00,45.87,45.87,45.84,45.84,800.0,35.3606,35.3606,35.3375,35.3375,800.0
2012-08-27 12:30:00,45.84,45.85,45.84,45.84,3900.0,35.3375,35.3452,35.3375,35.3375,3900.0
2012-08-27 12:40:00,45.86,45.86,45.86,45.86,2200.0,35.3529,35.3529,35.3529,35.3529,2200.0
2012-08-27 12:50:00,45.84,45.86,45.84,45.86,800.0,35.3375,35.3529,35.3375,35.3529,800.0
2012-08-27 13:00:00,45.86,45.86,45.84,45.84,1400.0,35.3529,35.3529,35.3375,35.3375,1400.0
2012-08-27 13:10:00,45.84,45.88,45.84,45.87,3000.0,35.3375,35.3683,35.3375,35.3606,3000.0
2012-08-27 13:20:00,45.88,45.88,45.88,45.88,100.0,35.3683,35.3683,35.3683,35.3683,100.0
2012-08-27 13:30:00,45.86,45.88,45.86,45.88,1100.0,35.3529,35.3683,35.3529,35.3683,1100.0
2012-08-27 13:40:00,45.84,45.85,45.81,45.81,2900.0,35.3375,35.3452,35.3143,35.3143,2900.0
2012-08-27 13:50:00,45.81,45.84,45.8,45.84,6600.0,35.3143,35.3375,35.3066,35.3375,6600.0
2012-08-27 14:00:00,45.82,45.83,45.81,45.82,2700.0,35.3221,35.3298,35.3143,35.3221,2700.0
2012-08-27 14:10:00,45.81,45.82,45.79,45.8,3200.0,35.3143,35.3221,35.2989,35.3066,3200.0
2012-08-27 14:20:00,45.82,45.82,45.82,45.82,100.0,35.3221,35.3221,35.3221,35.3221,100.0
2012-08-27 14:30:00,45.83,45.84,45.83,45.84,1300.0,35.3298,35.3375,35.3298,35.3375,1300.0
2012-08-27 14:40:00,45.84,45.84,45.8,45.8,5800.0,35.3375,35.3375,35.3066,35.3066,5800.0
2012-08-27 14:50:00,45.8,45.83,45.8,45.83,2900.0,35.3066,35.3298,35.3066,35.3298,2900.0
2012-08-27 15:00:00,45.82,45.82,45.82,45.82,200.0,35.3221,35.3221,35.3221,35.3221,200.0
2012-08-27 15:10:00,45.77,45.77,45.74,45.75,6400.0,35.2835,35.2835,35.2604,35.2681,6400.0
2012-08-27 15:20:00,45.75,45.76,45.73,45.74,5700.0,35.2681,35.2758,35.2527,35.2604,5700.0
2012-08-27 15:30:00,45.74,45.74,45.72,45.72,1900.0,35.2604,35.2604,35.245,35.245,1900.0
2012-08-27 15:40:00,45.71,45.72,45.69,45.71,30200.0,35.2373,35.245,35.2218,35.2373,30200.0
2012-08-27 15:50:00,45.7,45.71,45.64,45.68,57500.0,35.2295,35.2373,35.1833,35.2141,57500.0
2012-08-28 09:30:00,45.5,45.65,45.5,45.65,37700.0,35.0754,35.191,35.0754,35.191,37700.0
2012-08-28 09:40:00,45.67,45.69,45.66,45.67,20000.0,35.2064,35.2218,35.1987,35.2064,20000.0
2012-08-28 09:50:00,45.68,45.68,45.56,45.57,14000.0,35.2141,35.2141,35.1216,35.1293,14000.0
2012-08-28 10:00:00,45.55,45.62,45.54,45.6,2800.0,35.1139,35.1679,35.1062,35.1525,2800.0
2012-08-28 10:10:00,45.58,45.66,45.58,45.64,9700.0,35.137,35.1987,35.137,35.1833,9700.0
2012-08-28 10:20:00,45.63,45.75,45.62,45.74,19400.0,35.1756,35.2681,35.1679,35.2604,19400.0
2012-08-28 10:30:00,45.75,45.76,45.69,45.69,5000.0,35.2681,35.2758,35.2218,35.2218,5000.0
2012-08-28 10:40:00,45.74,45.74,45.72,45.72,2700.0,35.2604,35.2604,35.245,35.245,2700.0
2012-08-28 10:50:00,45.73,45.73,45.67,45.67,900.0,35.2527,35.2527,35.2064,35.2064,900.0
2012-08-28 11:00:00,45.65,45.66,45.64,45.66,22800.0,35.191,35.1987,35.1833,35.1987,22800.0
2012-08-28 11:10:00,45.66,45.66,45.6,45.63,10700.0,35.1987,35.1987,35.1525,35.1756,10700.0
2012-08-28 11:20:00,45.63,45.65,45.61,45.65,37100.0,35.1756,35.191,35.1602,35.191,37100.0
2012-08-28 11:30:00,45.65,45.69,45.62,45.68,7500.0,35.191,35.2218,35.1679,35.2141,7500.0
2012-08-28 11:40:00,45.68,45.68,45.68,45.68,200.0,35.2141,35.2141,35.2141,35.2141,200.0
2012-08-28 11:50:00,45.69,45.73,45.69,45.73,28600.0,35.2218,35.2527,35.2218,35.2527,28600.0
2012-08-28 12:00:00,45.74,45.78,45.74,45.77,26800.0,35.2604,35.2912,35.2604,35.2835,26800.0
2012-08-28 12:10:00,45.77,45.78,45.76,45.77,15900.0,35.2835,35.2912,35.2758,35.2835,15900.0
2012-08-28 12:20:00,45.77,45.77,45.76,45.76,800.0,35.2835,35.2835,35.2758,35.2758,800.0
2012-08-28 12:30:00,45.75,45.75,45.73,45.74,3800.0,35.2681,35.2681,35.2527,35.2604,3800.0
2012-08-28 12:40:00,45.74,45.75,45.74,45.75,600.0,35.2604,35.2681,35.2604,35.2681,600.0
2012-08-28 12:50:00,45.75,45.77,45.75,45.76,600.0,35.2681,35.2835,35.2681,35.2758,600.0
2012-08-28 13:00:00,45.74,45.74,45.71,45.73,1000.0,35.2604,35.2604,35.2373,35.2527,1000.0
2012-08-28 13:10:00,45.73,45.73,45.73,45.73,0.0,35.2527,35.2527,35.2527,35.2527,0.0
2012-08-28 13:20:00,45.71,45.72,45.71,45.72,700.0,35.2373,35.245,35.2373,35.245,700.0
2012-08-28 13:30:00,45.7,45.72,45.7,45.72,1200.0,35.2295,35.245,35.2295,35.245,1200.0
2012-08-28 13:40:00,45.7,45.71,45.7,45.71,4100.0,35.2295,35.2373,35.2295,35.2373,4100.0
2012-08-28 13:50:00,45.67,45.7,45.67,45.69,5700.0,35.2064,35.2295,35.2064,35.2218,5700.0
2012-08-28 14:00:00,45.69,45.71,45.69,45.71,1700.0,35.2218,35.2373,35.2218,35.2373,1700.0
2012-08-28 14:10:00,45.7,45.72,45.7,45.71,3000.0,35.2295,35.245,35.2295,35.2373,3000.0
2012-08-28 14:20:00,45.72,45.74,45.72,45.73,1500.0,35.245,35.2604,35.245,35.2527,1500.0
2012-08-28 14:30:00,45.74,45.76,45.73,45.73,1000.0,35.2604,35.2758,35.2527,35.2527,1000.0
2012-08-28 14:40:00,45.73,45.74,45.71,45.71,7600.0,35.2527,35.2604,35.2373,35.2373,7600.0
2012-08-28 14:50:00,45.7,45.73,45.7,45.72,4600.0,35.2295,35.2527,35.2295,35.245,4600.0
2012-08-28 15:00:00,45.73,45.73,45.72,45.73,800.0,35.2527,35.2527,35.245,35.2527,800.0
2012-08-28 15:10:00,45.73,45.77,45.73,45.73,2400.0,35.2527,35.2835,35.2527,35.2527,2400.0
2012-08-28 15:20:00,45.73,45.73,45.68,45.69,3500.0,35.2527,35.2527,35.2141,35.2218,3500.0
2012-08-28 15:30:00,45.7,45.71,45.68,45.71,1300.0,35.2295,35.2373,35.2141,35.2373,1300.0
2012-08-28 15:40:00,45.71,45.71,45.69,45.71,3000.0,35.2373,35.2373,35.2218,35.2373,3000.0
2012-08-28 15:50:00,45.67,45.71,45.67,45.68,33200.0,35.2064,35.2373,35.2064,35.2141,33200.0
2012-08-29 09:30:00,45.59,45.73,45.59,45.71,16300.0,35.1447,35.2527,35.1447,35.2373,16300.0
2012-08-29 09:40:00,45.69,45.71,45.67,45.67,800.0,35.2218,35.2373,35.2064,35.2064,800.0
2012-08-29 09:50:00,45.68,45.68,45.6,45.6,7800.0,35.2141,35.2141,35.1525,35.1525,7800.0
2012-08-29 10:00:00,45.62,45.64,45.62,45.64,1100.0,35.1679,35.1833,35.1679,35.1833,1100.0
2012-08-29 10:10:00,45.65,45.68,45.65,45.65,1000.0,35.191,35.2141,35.191,35.191,1000.0
2012-08-29 10:20:00,45.63,45.65,45.63,45.64,2800.0,35.1756,35.191,35.1756,35.1833,2800.0
2012-08-29 10:30:00,45.63,45.63,45.63,45.63,100.0,35.1756,35.1756,35.1756,35.1756,100.0
2012-08-29 10:40:00,45.61,45.65,45.6,45.61,597600.0,35.1602,35.191,35.1525,35.1602,597600.0
2012-08-29 10:50:00,45.62,45.63,45.56,45.57,160300.0,35.1679,35.1756,35.1216,35.1293,160300.0
2012-08-29 11:00:00,45.57,45.59,45.57,45.58,7600.0,35.1293,35.1447,35.1293,35.137,7600.0
2012-08-29 11:10:00,45.57,45.6,45.57,45.6,7000.0,35.1293,35.1525,35.1293,35.1525,7000.0
2012-08-29 11:20:00,45.6,45.61,45.59,45.61,11900.0,35.1525,35.1602,35.1447,35.1602,11900.0
2012-08-29 11:30:00,45.62,45.66,45.62,45.66,6600.0,35.1679,35.1987,35.1679,35.1987,6600.0
2012-08-29 11:40:00,45.67,45.69,45.65,45.66,13700.0,35.2064,35.2218,35.191,35.1987,13700.0
2012-08-29 11:50:00,45.66,45.67,45.62,45.62,30600.0,35.1987,35.2064,35.1679,35.1679,30600.0
2012-08-29 12:00:00,45.63,45.64,45.63,45.64,9000.0,35.1756,35.1833,35.1756,35.1833,9000.0
2012-08-29 12:10:00,45.64,45.64,45.64,45.64,0.0,35.1833,35.1833,35.1833,35.1833,0.0
2012-08-29 12:20:00,45.63,45.63,45.63,45.63,1400.0,35.1756,35.1756,35.1756,35.1756,1400.0
2012-08-29 12:30:00,45.64,45.65,45.63,45.65,2700.0,35.1833,35.191,35.1756,35.191,2700.0
2012-08-29 12:40:00,45.66,45.67,45.66,45.67,1500.0,35.1987,35.2064,35.1987,35.2064,1500.0
2012-08-29 12:50:00,45.66,45.67,45.65,45.67,4500.0,35.1987,35.2064,35.191,35.2064,4500.0
2012-08-29 13:00:00,45.67,45.67,45.67,45.67,400.0,35.2064,35.2064,35.2064,35.2064,400.0
2012-08-29 13:10:00,45.68,45.72,45.68,45.7,1200.0,35.2141,35.245,35.2141,35.2295,1200.0
2012-08-29 13:20:00,45.71,45.72,45.71,45.71,1300.0,35.2373,35.245,35.2373,35.2373,1300.0
2012-08-29 13:30:00,45.71,45.71,45.69,45.69,7800.0,35.2373,35.2373,35.2218,35.2218,7800.0
2012-08-29 13:40:00,45.72,45.73,45.72,45.73,2000.0,35.245,35.2527,35.245,35.2527,2000.0
2012-08-29 13:50:00,45.73,45.73,45.73,45.73,300.0,35.2527,35.2527,35.2527,35.2527,300.0
2012-08-29 14:00:00,45.71,45.71,45.68,45.68,1100.0,35.2373,35.2373,35.2141,35.2141,1100.0
2012-08-29 14:10:00,45.67,45.68,45.67,45.68,53800.0,35.2064,35.2141,35.2064,35.2141,53800.0
2012-08-29 14:20:00,45.68,45.68,45.66,45.66,34400.0,35.2141,35.2141,35.1987,35.1987,34400.0
2012-08-29 14:30:00,45.67,45.68,45.66,45.66,29000.0,35.2064,35.2141,35.1987,35.1987,29000.0
2012-08-29 14:40:00,45.67,45.68,45.66,45.66,27500.0,35.2064,35.2141,35.1987,35.1987,27500.0
2012-08-29 14:50:00,45.65,45.65,45.63,45.65,14000.0,35.191,35.191,35.1756,35.191,14000.0
2012-08-29 15:00:00,45.63,45.63,45.63,45.63,14800.0,35.1756,35.1756,35.1756,35.1756,14800.0
2012-08-29 15:10:00,45.65,45.66,45.65,45.66,1600.0,35.191,35.1987,35.191,35.1987,1600.0
2012-08-29 15:20:00,45.66,45.66,45.65,45.66,8300.0,35.1987,35.1987,35.191,35.1987,8300.0
2012-08-29 15:30:00,45.66,45.66,45.64,45.65,4000.0,35.1987,35.1987,35.1833,35.191,4000.0
2012-08-29 15:40:00,45.64,45.64,45.59,45.6,92000.0,35.1833,35.1833,35.1447,35.1525,92000.0
2012-08-29 15:50:00,45.6,45.64,45.6,45.62,107400.0,35.1525,35.1833,35.1525,35.1679,107400.0
2012-08-30 09:30:00,45.41,45.42,45.3,45.34,31500.0,35.006,35.0137,34.9212,34.952,31500.0
2012-08-30 09:40:00,45.37,45.38,45.37,45.38,5400.0,34.9752,34.9829,34.9752,34.9829,5400.0
2012-08-30 09:50:00,45.35,45.35,45.29,45.29,1100.0,34.9597,34.9597,34.9135,34.9135,1100.0
2012-08-30 10:00:00,45.31,45.31,45.31,45.31,100.0,34.9289,34.9289,34.9289,34.9289,100.0
2012-08-30 10:10:00,45.33,45.33,45.31,45.31,1200.0,34.9443,34.9443,34.9289,34.9289,1200.0
2012-08-30 10:20:00,45.31,45.31,45.24,45.24,2500.0,34.9289,34.9289,34.8749,34.8749,2500.0
2012-08-30 10:30:00,45.21,45.23,45.19,45.19,4400.0,34.8518,34.8672,34.8364,34.8364,4400.0
2012-08-30 10:40:00,45.18,45.18,45.14,45.15,1800.0,34.8287,34.8287,34.7978,34.8056,1800.0
2012-08-30 10:50:00,45.13,45.15,45.08,45.15,6200.0,34.7901,34.8056,34.7516,34.8056,6200.0
2012-08-30 11:00:00,45.14,45.2,45.14,45.2,300.0,34.7978,34.8441,34.7978,34.8441,300.0
2012-08-30 11:10:00,45.18,45.21,45.18,45.2,21300.0,34.8287,34.8518,34.8287,34.8441,21300.0
2012-08-30 11:20:00,45.21,45.23,45.21,45.23,600.0,34.8518,34.8672,34.8518,34.8672,600.0
2012-08-30 11:30:00,45.23,45.23,45.18,45.19,800.0,34.8672,34.8672,34.8287,34.8364,800.0
2012-08-30 11:40:00,45.18,45.19,45.16,45.18,5200.0,34.8287,34.8364,34.8133,34.8287,5200.0
2012-08-30 11:50:00,45.2,45.2,45.2,45.2,200.0,34.8441,34.8441,34.8441,34.8441,200.0
2012-08-30 12:00:00,45.16,45.17,45.15,45.17,4300.0,34.8133,34.821,34.8056,34.821,4300.0
2012-08-30 12:10:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:20:00,45.17,45.17,45.17,45.17,0.0,34.821,34.821,34.821,34.821,0.0
2012-08-30 12:30:00,45.15,45.18,45.15,45.17,800.0,34.8056,34.8287,34.8056,34.821,800.0
2012-08-30 12:40:00,45.17,45.18,45.17,45.18,900.0,34.821,34.8287,34.821,34.8287,900.0
2012-08-30 12:50:00,45.18,45.18,45.18,45.18,0.0,34.8287,34.8287,34.8287,34.8287,0.0
2012-08-30 13:00:00,45.19,45.21,45.18,45.2,34700.0,34.8364,34.8518,34.8287,34.8441,34700.0
2012-08-30 13:10:00,45.2,45.2,45.17,45.19,3600.0,34.8441,34.8441,34.821,34.8364,3600.0
2012-08-30 13:20:00,45.18,45.18,45.15,45.15,3000.0,34.8287,34.8287,34.8056,34.8056,3000.0
2012-08-30 13:30:00,45.15,45.16,45.15,45.16,1400.0,34.8056,34.8133,34.8056,34.8133,1400.0
2012-08-30 13:40:00,45.16,45.18,45.16,45.18,2500.0,34.8133,34.8287,34.8133,34.8287,2500.0
2012-08-30 13:50:00,45.18,45.18,45.17,45.18,1900.0,34.8287,34.8287,34.821,34.8287,1900.0
2012-08-30 14:00:00,45.18,45.25,45.18,45.23,2200.0,34.8287,34.8826,34.8287,34.8672,2200.0
2012-08-30 14:10:00,45.25,45.25,45.23,45.23,7000.0,34.8826,34.8826,34.8672,34.8672,7000.0
2012-08-30 14:20:00,45.23,45.23,45.23,45.23,0.0,34.8672,34.8672,34.8672,34.8672,0.0
2012-08-30 14:30:00,45.22,45.23,45.19,45.19,400.0,34.8595,34.8672,34.8364,34.8364,400.0
2012-08-30 14:40:00,45.19,45.2,45.18,45.19,5200.0,34.8364,34.8441,34.8287,34.8364,5200.0
2012-08-30 14:50:00,45.22,45.24,45.22,45.24,800.0,34.8595,34.8749,34.8595,34.8749,800.0
2012-08-30 15:00:00,45.25,45.26,45.22,45.22,8000.0,34.8826,34.8904,34.8595,34.8595,8000.0
2012-08-30 15:10:00,45.22,45.22,45.22,45.22,100.0,34.8595,34.8595,34.8595,34.8595,100.0
2012-08-30 15:20:00,45.23,45.24,45.22,45.24,400.0,34.8672,34.8749,34.8595,34.8749,400.0
2012-08-30 15:30:00,45.28,45.28,45.26,45.26,900.0,34.9058,34.9058,34.8904,34.8904,900.0
2012-08-30 15:40:00,45.27,45.29,45.2,45.2,3400.0,34.8981,34.9135,34.8441,34.8441,3400.0
2012-08-30 15:50:00,45.19,45.19,45.14,45.14,22500.0,34.8364,34.8364,34.7978,34.7978,22500.0
2012-08-31 09:30:00,45.65,45.65,45.5,45.6,60400.0,35.191,35.191,35.0754,35.1525,60400.0
2012-08-31 09:40:00,45.6,45.6,45.52,45.52,18100.0,35.1525,35.1525,35.0908,35.0908,18100.0
2012-08-31 09:50:00,45.51,45.52,45.48,45.48,30200.0,35.0831,35.0908,35.06,35.06,30200.0
2012-08-31 10:00:00,45.49,45.5,45.2,45.23,33800.0,35.0677,35.0754,34.8441,34.8672,33800.0
2012-08-31 10:10:00,45.23,45.53,45.23,45.53,7700.0,34.8672,35.0985,34.8672,35.0985,7700.0
2012-08-31 10:20:00,45.58,45.58,45.45,45.48,7000.0,35.137,35.137,35.0368,35.06,7000.0
2012-08-31 10:30:00,45.43,45.54,45.43,45.48,60100.0,35.0214,35.1062,35.0214,35.06,60100.0
2012-08-31 10:40:00,45.46,45.51,45.46,45.5,2200.0,35.0445,35.0831,35.0445,35.0754,2200.0
2012-08-31 10:50:00,45.51,45.63,45.47,45.63,7100.0,35.0831,35.1756,35.0522,35.1756,7100.0
2012-08-31 11:00:00,45.63,45.69,45.6,45.61,4000.0,35.1756,35.2218,35.1525,35.1602,4000.0
2012-08-31 11:10:00,45.63,45.63,45.6,45.61,7900.0,35.1756,35.1756,35.1525,35.1602,7900.0
2012-08-31 11:20:00,45.63,45.67,45.55,45.55,7000.0,35.1756,35.2064,35.1139,35.1139,7000.0
2012-08-31 11:30:00,45.57,45.59,45.54,45.58,2700.0,35.1293,35.1447,35.1062,35.137,2700.0
2012-08-31 11:40:00,45.56,45.56,45.53,45.53,1000.0,35.1216,35.1216,35.0985,35.0985,1000.0
2012-08-31 11:50:00,45.52,45.57,45.52,45.54,11900.0,35.0908,35.1293,35.0908,35.1062,11900.0
2012-08-31 12:00:00,45.53,45.53,45.48,45.48,2200.0,35.0985,35.0985,35.06,35.06,2200.0
2012-08-31 12:10:00,45.44,45.44,45.36,45.39,1900.0,35.0291,35.0291,34.9674,34.9906,1900.0
2012-08-31 12:20:00,45.38,45.4,45.37,45.37,600.0,34.9829,34.9983,34.9752,34.9752,600.0
2012-08-31 12:30:00,45.36,45.41,45.36,45.4,1100.0,34.9674,35.006,34.9674,34.9983,1100.0
2012-08-31 12:40:00,45.42,45.42,45.42,45.42,800.0,35.0137,35.0137,35.0137,35.0137,800.0
2012-08-31 12:50:00,45.4,45.45,45.4,45.45,500.0,34.9983,35.0368,34.9983,35.0368,500.0
2012-08-31 13:00:00,45.44,45.44,45.44,45.44,400.0,35.0291,35.0291,35.0291,35.0291,400.0
2012-08-31 13:10:00,45.35,45.37,45.34,45.34,1700.0,34.9597,34.9752,34.952,34.952,1700.0
2012-08-31 13:20:00,45.32,45.35,45.32,45.34,1600.0,34.9366,34.9597,34.9366,34.952,1600.0
2012-08-31 13:30:00,45.38,45.46,45.35,45.35,1600.0,34.9829,35.0445,34.9597,34.9597,1600.0
2012-08-31 13:40:00,45.35,45.35,45.35,45.35,0.0,34.9597,34.9597,34.9597,34.9597,0.0
2012-08-31 13:50:00,45.44,45.45,45.43,45.44,3600.0,35.0291,35.0368,35.0214,35.0291,3600.0
2012-08-31 14:00:00,45.44,45.45,45.43,45.45,3400.0,35.0291,35.0368,35.0214,35.0368,3400.0
2012-08-31 14:10:00,45.43,45.53,45.43,45.53,4300.0,35.0214,35.0985,35.0214,35.0985,4300.0
2012-08-31 14:20:00,45.53,45.53,45.51,45.52,10300.0,35.0985,35.0985,35.0831,35.0908,10300.0
2012-08-31 14:30:00,45.55,45.55,45.52,45.53,1800.0,35.1139,35.1139,35.0908,35.0985,1800.0
2012-08-31 14:40:00,45.52,45.52,45.48,45.5,4600.0,35.0908,35.0908,35.06,35.0754,4600.0
2012-08-31 14:50:00,45.51,45.51,45.48,45.48,2000.0,35.0831,35.0831,35.06,35.06,2000.0
2012-08-31 15:00:00,45.48,45.48,45.43,45.44,46600.0,35.06,35.06,35.0214,35.0291,46600.0
2012-08-31 15:10:00,45.42,45.48,45.4,45.48,80100.0,35.0137,35.06,34.9983,35.06,80100.0
2012-08-31 15:20:00,45.49,45.5,45.46,45.47,54900.0,35.0677,35.0754,35.0445,35.0522,54900.0
2012-08-31 15:30:00,45.47,45.47,45.42,45.46,5400.0,35.0522,35.0522,35.0137,35.0445,5400.0
2012-08-31 15:40:00,45.47,45.48,45.44,45.45,17800.0,35.0522,35.06,35.0291,35.0368,17800.0
2012-08-31 15:50:00,45.44,45.54,45.44,45.46,16200.0,35.0291,35.1062,35.0291,35.0445,16200.0
2012-09-04 09:30:00,45.48,45.48,45.4,45.4,150800.0,35.06,35.06,34.9983,34.9983,150800.0
2012-09-04 09:40:00,45.4,45.4,45.36,45.4,7800.0,34.9983,34.9983,34.9674,34.9983,7800.0
2012-09-04 09:50:00,45.39,45.41,45.38,45.38,7100.0,34.9906,35.006,34.9829,34.9829,7100.0
2012-09-04 10:00:00,45.36,45.41,45.25,45.25,12700.0,34.9674,35.006,34.8826,34.8826,12700.0
2012-09-04 10:10:00,45.22,45.27,45.2,45.25,5100.0,34.8595,34.8981,34.8441,34.8826,5100.0
2012-09-04 10:20:00,45.23,45.27,45.21,45.21,6200.0,34.8672,34.8981,34.8518,34.8518,6200.0
2012-09-04 10:30:00,45.2,45.27,45.18,45.22,11800.0,34.8441,34.8981,34.8287,34.8595,11800.0
2012-09-04 10:40:00,45.26,45.28,45.21,45.21,4900.0,34.8904,34.9058,34.8518,34.8518,4900.0
2012-09-04 10:50:00,45.2,45.26,45.16,45.16,4400.0,34.8441,34.8904,34.8133,34.8133,4400.0
2012-09-04 11:00:00,45.16,45.21,45.14,45.2,4800.0,34.8133,34.8518,34.7978,34.8441,4800.0
2012-09-04 11:10:00,45.19,45.23,45.19,45.23,11600.0,34.8364,34.8672,34.8364,34.8672,11600.0
2012-09-04 11:20:00,45.22,45.24,45.21,45.23,5300.0,34.8595,34.8749,34.8518,34.8672,5300.0
2012-09-04 11:30:00,45.23,45.25,45.21,45.22,12400.0,34.8672,34.8826,34.8518,34.8595,12400.0
2012-09-04 11:40:00,45.22,45.23,45.19,45.2,5900.0,34.8595,34.8672,34.8364,34.8441,5900.0
2012-09-04 11:50:00,45.22,45.23,45.2,45.23,4500.0,34.8595,34.8672,34.8441,34.8672,4500.0
2012-09-04 12:00:00,45.23,45.23,45.19,45.2,1600.0,34.8672,34.8672,34.8364,34.8441,1600.0
2012-09-04 12:10:00,45.2,45.21,45.19,45.19,5700.0,34.8441,34.8518,34.8364,34.8364,5700.0
2012-09-04 12:20:00,45.19,45.21,45.19,45.21,1700.0,34.8364,34.8518,34.8364,34.8518,1700.0
2012-09-04 12:30:00,45.21,45.21,45.21,45.21,1900.0,34.8518,34.8518,34.8518,34.8518,1900.0
2012-09-04 12:40:00,45.22,45.25,45.22,45.24,3100.0,34.8595,34.8826,34.8595,34.8749,3100.0
2012-09-04 12:50:00,45.22,45.23,45.2,45.23,6300.0,34.8595,34.8672,34.8441,34.8672,6300.0
2012-09-04 13:00:00,45.24,45.24,45.23,45.24,1900.0,34.8749,34.8749,34.8672,34.8749,1900.0
2012-09-04 13:10:00,45.23,45.24,45.23,45.24,800.0,34.8672,34.8749,34.8672,34.8749,800.0
2012-09-04 13:20:00,45.24,45.26,45.24,45.24,3200.0,34.8749,34.8904,34.8749,34.8749,3200.0
2012-09-04 13:30:00,45.26,45.26,45.23,45.25,900.0,34.8904,34.8904,34.8672,34.8826,900.0
2012-09-04 13:40:00,45.24,45.26,45.24,45.25,6400.0,34.8749,34.8904,34.8749,34.8826,6400.0
2012-09-04 13:50:00,45.24,45.25,45.22,45.25,2900.0,34.8749,34.8826,34.8595,34.8826,2900.0
2012-09-04 14:00:00,45.25,45.28,45.23,45.28,11000.0,34.8826,34.9058,34.8672,34.9058,11000.0
2012-09-04 14:10:00,45.29,45.32,45.29,45.32,11200.0,34.9135,34.9366,34.9135,34.9366,11200.0
2012-09-04 14:20:00,45.33,45.36,45.32,45.36,5800.0,34.9443,34.9674,34.9366,34.9674,5800.0
2012-09-04 14:30:00,45.36,45.5,45.36,45.47,15900.0,34.9674,35.0754,34.9674,35.0522,15900.0
2012-09-04 14:40:00,45.45,45.49,45.43,45.47,50000.0,35.0368,35.0677,35.0214,35.0522,50000.0
2012-09-04 14:50:00,45.47,45.48,45.45,45.45,9300.0,35.0522,35.06,35.0368,35.0368,9300.0
2012-09-04 15:00:00,45.43,45.46,45.42,45.46,6200.0,35.0214,35.0445,35.0137,35.0445,6200.0
2012-09-04 15:10:00,45.45,45.47,45.43,45.44,13800.0,35.0368,35.0522,35.0214,35.0291,13800.0
2012-09-04 15:20:00,45.44,45.47,45.43,45.46,10200.0,35.0291,35.0522,35.0214,35.0445,10200.0
2012-09-04 15:30:00,45.46,45.46,45.39,45.39,4400.0,35.0445,35.0445,34.9906,34.9906,4400.0
2012-09-04 15:40:00,45.39,45.4,45.34,45.39,12800.0,34.9906,34.9983,34.952,34.9906,12800.0
2012-09-04 15:50:00,45.39,45.4,45.34,45.34,18900.0,34.9906,34.9983,34.952,34.952,18900.0
2012-09-05 09:30:00,45.35,45.37,45.28,45.28,44000.0,34.9597,34.9752,34.9058,34.9058,44000.0
2012-09-05 09:40:00,45.26,45.26,45.16,45.23,52000.0,34.8904,34.8904,34.8133,34.8672,52000.0
2012-09-05 09:50:00,45.22,45.31,45.22,45.27,46200.0,34.8595,34.9289,34.8595,34.8981,46200.0
2012-09-05 10:00:00,45.28,45.35,45.27,45.32,37000.0,34.9058,34.9597,34.8981,34.9366,37000.0
2012-09-05 10:10:00,45.33,45.39,45.3,45.33,37000.0,34.9443,34.9906,34.9212,34.9443,37000.0
2012-09-05 10:20:00,45.34,45.38,45.32,45.38,17500.0,34.952,34.9829,34.9366,34.9829,17500.0
2012-09-05 10:30:00,45.38,45.42,45.34,45.38,30500.0,34.9829,35.0137,34.952,34.9829,30500.0
2012-09-05 10:40:00,45.38,45.38,45.31,45.31,21400.0,34.9829,34.9829,34.9289,34.9289,21400.0
2012-09-05 10:50:00,45.3,45.32,45.25,45.26,47800.0,34.9212,34.9366,34.8826,34.8904,47800.0
2012-09-05 11:00:00,45.26,45.29,45.23,45.28,6700.0,34.8904,34.9135,34.8672,34.9058,6700.0
2012-09-05 11:10:00,45.29,45.32,45.29,45.32,9700.0,34.9135,34.9366,34.9135,34.9366,9700.0
2012-09-05 11:20:00,45.33,45.35,45.3,45.35,13900.0,34.9443,34.9597,34.9212,34.9597,13900.0
2012-09-05 11:30:00,45.35,45.39,45.35,45.37,16700.0,34.9597,34.9906,34.9597,34.9752,16700.0
2012-09-05 11:40:00,45.37,45.38,45.34,45.35,4700.0,34.9752,34.9829,34.952,34.9597,4700.0
2012-09-05 11:50:00,45.35,45.36,45.31,45.33,7800.0,34.9597,34.9674,34.9289,34.9443,7800.0
2012-09-05 12:00:00,45.33,45.36,45.32,45.36,16100.0,34.9443,34.9674,34.9366,34.9674,16100.0
2012-09-05 12:10:00,45.36,45.36,45.34,45.35,3800.0,34.9674,34.9674,34.952,34.9597,3800.0
2012-09-05 12:20:00,45.34,45.36,45.34,45.36,2300.0,34.952,34.9674,34.952,34.9674,2300.0
2012-09-05 12:30:00,45.36,45.36,45.34,45.34,2400.0,34.9674,34.9674,34.952,34.952,2400.0
2012-09-05 12:40:00,45.34,45.36,45.34,45.35,9100.0,34.952,34.9674,34.952,34.9597,9100.0
2012-09-05 12:50:00,45.35,45.36,45.34,45.36,3700.0,34.9597,34.9674,34.952,34.9674,3700.0
2012-09-05 13:00:00,45.35,45.35,45.31,45.31,3600.0,34.9597,34.9597,34.9289,34.9289,3600.0
2012-09-05 13:10:00,45.32,45.33,45.32,45.33,3400.0,34.9366,34.9443,34.9366,34.9443,3400.0
2012-09-05 13:20:00,45.33,45.33,45.32,45.32,2600.0,34.9443,34.9443,34.9366,34.9366,2600.0
2012-09-05 13:30:00,45.32,45.32,45.24,45.24,3200.0,34.9366,34.9366,34.8749,34.8749,3200.0
2012-09-05 13:40:00,45.24,45.24,45.18,45.19,8700.0,34.8749,34.8749,34.8287,34.8364,8700.0
2012-09-05 13:50:00,45.21,45.24,45.2,45.24,2400.0,34.8518,34.8749,34.8441,34.8749,2400.0
2012-09-05 14:00:00,45.24,45.25,45.22,45.25,6300.0,34.8749,34.8826,34.8595,34.8826,6300.0
2012-09-05 14:10:00,45.25,45.25,45.22,45.23,3700.0,34.8826,34.8826,34.8595,34.8672,3700.0
2012-09-05 14:20:00,45.24,45.26,45.24,45.26,5100.0,34.8749,34.8904,34.8749,34.8904,5100.0
2012-09-05 14:30:00,45.25,45.32,45.23,45.31,27500.0,34.8826,34.9366,34.8672,34.9289,27500.0
2012-09-05 14:40:00,45.32,45.32,45.28,45.29,14800.0,34.9366,34.9366,34.9058,34.9135,14800.0
2012-09-05 14:50:00,45.29,45.31,45.28,45.28,3700.0,34.9135,34.9289,34.9058,34.9058,3700.0
2012-09-05 15:00:00,45.29,45.29,45.24,45.26,5200.0,34.9135,34.9135,34.8749,34.8904,5200.0
2012-09-05 15:10:00,45.27,45.27,45.25,45.26,10100.0,34.8981,34.8981,34.8826,34.8904,10100.0
2012-09-05 15:20:00,45.27,45.29,45.27,45.29,2700.0,34.8981,34.9135,34.8981,34.9135,2700.0
2012-09-05 15:30:00,45.29,45.31,45.28,45.29,14300.0,34.9135,34.9289,34.9058,34.9135,14300.0
2012-09-05 15:40:00,45.29,45.3,45.22,45.22,54200.0,34.9135,34.9212,34.8595,34.8595,54200.0
2012-09-05 15:50:00,45.21,45.25,45.2,45.25,17600.0,34.8518,34.8826,34.8441,34.8826,17600.0
2012-09-06 09:30:00,45.51,45.77,45.51,45.77,7100.0,35.0831,35.2835,35.0831,35.2835,7100.0
2012-09-06 09:40:00,45.78,45.78,45.72,45.74,3000.0,35.2912,35.2912,35.245,35.2604,3000.0
2012-09-06 09:50:00,45.77,45.83,45.77,45.83,6800.0,35.2835,35.3298,35.2835,35.3298,6800.0
2012-09-06 10:00:00,45.85,45.95,45.85,45.94,1400.0,35.3452,35.4223,35.3452,35.4146,1400.0
2012-09-06 10:10:00,45.94,45.97,45.92,45.97,500.0,35.4146,35.4377,35.3991,35.4377,500.0
2012-09-06 10:20:00,45.93,45.99,45.93,45.99,7100.0,35.4068,35.4531,35.4068,35.4531,7100.0
2012-09-06 10:30:00,45.99,46.13,45.99,46.13,14400.0,35.4531,35.561,35.4531,35.561,14400.0
2012-09-06 10:40:00,46.11,46.11,46.08,46.1,11300.0,35.5456,35.5456,35.5225,35.5379,11300.0
2012-09-06 10:50:00,46.12,46.16,46.12,46.16,1500.0,35.5533,35.5842,35.5533,35.5842,1500.0
2012-09-06 11:00:00,46.17,46.18,46.15,46.16,29300.0,35.5919,35.5996,35.5764,35.5842,29300.0
2012-09-06 11:10:00,46.15,46.15,46.14,46.15,9100.0,35.5764,35.5764,35.5687,35.5764,9100.0
2012-09-06 11:20:00,46.09,46.12,46.09,46.12,9700.0,35.5302,35.5533,35.5302,35.5533,9700.0
2012-09-06 11:30:00,46.15,46.15,46.15,46.15,100.0,35.5764,35.5764,35.5764,35.5764,100.0
2012-09-06 11:40:00,46.2,46.2,46.15,46.15,15100.0,35.615,35.615,35.5764,35.5764,15100.0
2012-09-06 11:50:00,46.16,46.16,46.16,46.16,200.0,35.5842,35.5842,35.5842,35.5842,200.0
2012-09-06 12:00:00,46.21,46.21,46.21,46.21,200.0,35.6227,35.6227,35.6227,35.6227,200.0
2012-09-06 12:10:00,46.22,46.22,46.21,46.21,2400.0,35.6304,35.6304,35.6227,35.6227,2400.0
2012-09-06 12:20:00,46.19,46.19,46.19,46.19,200.0,35.6073,35.6073,35.6073,35.6073,200.0
2012-09-06 12:30:00,46.2,46.22,46.2,46.22,500.0,35.615,35.6304,35.615,35.6304,500.0
2012-09-06 12:40:00,46.21,46.21,46.2,46.2,6300.0,35.6227,35.6227,35.615,35.615,6300.0
2012-09-06 12:50:00,46.22,46.23,46.22,46.23,2300.0,35.6304,35.6381,35.6304,35.6381,2300.0
2012-09-06 13:00:00,46.21,46.21,46.2,46.2,2700.0,35.6227,35.6227,35.615,35.615,2700.0
2012-09-06 13:10:00,46.2,46.22,46.2,46.2,39300.0,35.615,35.6304,35.615,35.615,39300.0
2012-09-06 13:20:00,46.2,46.21,46.19,46.21,2300.0,35.615,35.6227,35.6073,35.6227,2300.0
2012-09-06 13:30:00,46.2,46.25,46.2,46.23,172200.0,35.615,35.6535,35.615,35.6381,172200.0
2012-09-06 13:40:00,46.24,46.25,46.22,46.24,1500.0,35.6458,35.6535,35.6304,35.6458,1500.0
2012-09-06 13:50:00,46.26,46.27,46.26,46.26,500.0,35.6612,35.669,35.6612,35.6612,500.0
2012-09-06 14:00:00,46.24,46.24,46.22,46.22,800.0,35.6458,35.6458,35.6304,35.6304,800.0
2012-09-06 14:10:00,46.22,46.23,46.21,46.22,2400.0,35.6304,35.6381,35.6227,35.6304,2400.0
2012-09-06 14:20:00,46.25,46.25,46.22,46.25,10900.0,35.6535,35.6535,35.6304,35.6535,10900.0
2012-09-06 14:30:00,46.25,46.26,46.24,46.25,5400.0,35.6535,35.6612,35.6458,35.6535,5400.0
2012-09-06 14:40:00,46.26,46.26,46.24,46.26,4000.0,35.6612,35.6612,35.6458,35.6612,4000.0
2012-09-06 14:50:00,46.26,46.28,46.26,46.28,2100.0,35.6612,35.6767,35.6612,35.6767,2100.0
2012-09-06 15:00:00,46.25,46.25,46.24,46.24,1300.0,35.6535,35.6535,35.6458,35.6458,1300.0
2012-09-06 15:10:00,46.23,46.24,46.21,46.21,6800.0,35.6381,35.6458,35.6227,35.6227,6800.0
2012-09-06 15:20:00,46.21,46.23,46.2,46.23,3200.0,35.6227,35.6381,35.615,35.6381,3200.0
2012-09-06 15:30:00,46.22,46.28,46.22,46.28,3100.0,35.6304,35.6767,35.6304,35.6767,3100.0
2012-09-06 15:40:00,46.27,46.27,46.25,46.27,1400.0,35.669,35.669,35.6535,35.669,1400.0
2012-09-06 15:50:00,46.28,46.28,46.24,46.26,17600.0,35.6767,35.6767,35.6458,35.6612,17600.0
2012-09-07 09:30:00,46.5,46.64,46.49,46.63,42300.0,35.8463,35.9542,35.8385,35.9465,42300.0
2012-09-07 09:40:00,46.63,46.67,46.62,46.63,21100.0,35.9465,35.9773,35.9388,35.9465,21100.0
2012-09-07 09:50:00,46.63,46.63,46.56,46.61,21200.0,35.9465,35.9465,35.8925,35.9311,21200.0
2012-09-07 10:00:00,46.58,46.65,46.58,46.65,1400.0,35.9079,35.9619,35.9079,35.9619,1400.0
2012-09-07 10:10:00,46.66,46.66,46.64,46.64,300.0,35.9696,35.9696,35.9542,35.9542,300.0
2012-09-07 10:20:00,46.66,46.7,46.66,46.7,11100.0,35.9696,36.0004,35.9696,36.0004,11100.0
2012-09-07 10:30:00,46.69,46.7,46.64,46.67,21500.0,35.9927,36.0004,35.9542,35.9773,21500.0
2012-09-07 10:40:00,46.65,46.69,46.65,46.68,2300.0,35.9619,35.9927,35.9619,35.985,2300.0
2012-09-07 10:50:00,46.68,46.71,46.68,46.7,171500.0,35.985,36.0081,35.985,36.0004,171500.0
2012-09-07 11:00:00,46.7,46.7,46.66,46.66,39300.0,36.0004,36.0004,35.9696,35.9696,39300.0
2012-09-07 11:10:00,46.66,46.68,46.65,46.66,40200.0,35.9696,35.985,35.9619,35.9696,40200.0
2012-09-07 11:20:00,46.65,46.68,46.65,46.68,12400.0,35.9619,35.985,35.9619,35.985,12400.0
2012-09-07 11:30:00,46.68,46.7,46.65,46.65,11400.0,35.985,36.0004,35.9619,35.9619,11400.0
2012-09-07 11:40:00,46.65,46.67,46.64,46.67,14900.0,35.9619,35.9773,35.9542,35.9773,14900.0
2012-09-07 11:50:00,46.67,46.7,46.67,46.7,6900.0,35.9773,36.0004,35.9773,36.0004,6900.0
2012-09-07 12:00:00,46.71,46.71,46.69,46.71,10200.0,36.0081,36.0081,35.9927,36.0081,10200.0
2012-09-07 12:10:00,46.71,46.71,46.69,46.69,5500.0,36.0081,36.0081,35.9927,35.9927,5500.0
2012-09-07 12:20:00,46.69,46.71,46.68,46.68,15000.0,35.9927,36.0081,35.985,35.985,15000.0
2012-09-07 12:30:00,46.67,46.69,46.67,46.69,500.0,35.9773,35.9927,35.9773,35.9927,500.0
2012-09-07 12:40:00,46.69,46.71,46.69,46.71,8000.0,35.9927,36.0081,35.9927,36.0081,8000.0
2012-09-07 12:50:00,46.72,46.72,46.71,46.72,15300.0,36.0159,36.0159,36.0081,36.0159,15300.0
2012-09-07 13:00:00,46.72,46.73,46.71,46.72,3400.0,36.0159,36.0236,36.0081,36.0159,3400.0
2012-09-07 13:10:00,46.72,46.72,46.7,46.7,21500.0,36.0159,36.0159,36.0004,36.0004,21500.0
2012-09-07 13:20:00,46.71,46.72,46.7,46.72,600.0,36.0081,36.0159,36.0004,36.0159,600.0
2012-09-07 13:30:00,46.71,46.71,46.69,46.69,7400.0,36.0081,36.0081,35.9927,35.9927,7400.0
2012-09-07 13:40:00,46.69,46.69,46.68,46.69,7300.0,35.9927,35.9927,35.985,35.9927,7300.0
2012-09-07 13:50:00,46.69,46.7,46.67,46.67,11500.0,35.9927,36.0004,35.9773,35.9773,11500.0
2012-09-07 14:00:00,46.69,46.71,46.67,46.67,27100.0,35.9927,36.0081,35.9773,35.9773,27100.0
2012-09-07 14:10:00,46.69,46.69,46.63,46.68,157200.0,35.9927,35.9927,35.9465,35.985,157200.0
2012-09-07 14:20:00,46.7,46.71,46.69,46.71,12000.0,36.0004,36.0081,35.9927,36.0081,12000.0
2012-09-07 14:30:00,46.71,46.71,46.7,46.71,1100.0,36.0081,36.0081,36.0004,36.0081,1100.0
2012-09-07 14:40:00,46.71,46.71,46.68,46.7,19400.0,36.0081,36.0081,35.985,36.0004,19400.0
2012-09-07 14:50:00,46.73,46.73,46.7,46.7,22800.0,36.0236,36.0236,36.0004,36.0004,22800.0
2012-09-07 15:00:00,46.69,46.7,46.68,46.69,11900.0,35.9927,36.0004,35.985,35.9927,11900.0
2012-09-07 15:10:00,46.7,46.7,46.67,46.69,31600.0,36.0004,36.0004,35.9773,35.9927,31600.0
2012-09-07 15:20:00,46.69,46.7,46.68,46.68,5300.0,35.9927,36.0004,35.985,35.985,5300.0
2012-09-07 15:30:00,46.69,46.7,46.68,46.69,4400.0,35.9927,36.0004,35.985,35.9927,4400.0
2012-09-07 15:40:00,46.69,46.72,46.68,46.71,11100.0,35.9927,36.0159,35.985,36.0081,11100.0
2012-09-07 15:50:00,46.72,46.74,46.7,46.73,37500.0,36.0159,36.0313,36.0004,36.0236,37500.0
2012-09-10 09:30:00,46.69,46.69,46.59,46.63,56300.0,35.9927,35.9927,35.9156,35.9465,56300.0
2012-09-10 09:40:00,46.62,46.63,46.57,46.61,19200.0,35.9388,35.9465,35.9002,35.9311,19200.0
2012-09-10 09:50:00,46.63,46.67,46.61,46.65,77900.0,35.9465,35.9773,35.9311,35.9619,77900.0
2012-09-10 10:00:00,46.65,46.69,46.64,46.68,37600.0,35.9619,35.9927,35.9542,35.985,37600.0
2012-09-10 10:10:00,46.68,46.7,46.67,46.7,33500.0,35.985,36.0004,35.9773,36.0004,33500.0
2012-09-10 10:20:00,46.7,46.77,46.7,46.74,568400.0,36.0004,36.0544,36.0004,36.0313,568400.0
2012-09-10 10:30:00,46.74,46.74,46.71,46.71,76800.0,36.0313,36.0313,36.0081,36.0081,76800.0
2012-09-10 10:40:00,46.72,46.72,46.68,46.68,55000.0,36.0159,36.0159,35.985,35.985,55000.0
2012-09-10 10:50:00,46.68,46.69,46.67,46.67,118000.0,35.985,35.9927,35.9773,35.9773,118000.0
2012-09-10 11:00:00,46.67,46.68,46.65,46.68,40100.0,35.9773,35.985,35.9619,35.985,40100.0
2012-09-10 11:10:00,46.68,46.71,46.68,46.7,73000.0,35.985,36.0081,35.985,36.0004,73000.0
2012-09-10 11:20:00,46.71,46.71,46.69,46.69,49500.0,36.0081,36.0081,35.9927,35.9927,49500.0
2012-09-10 11:30:00,46.69,46.7,46.68,46.69,23500.0,35.9927,36.0004,35.985,35.9927,23500.0
2012-09-10 11:40:00,46.69,46.69,46.67,46.68,63600.0,35.9927,35.9927,35.9773,35.985,63600.0
2012-09-10 11:50:00,46.68,46.69,46.68,46.68,20300.0,35.985,35.9927,35.985,35.985,20300.0
2012-09-10 12:00:00,46.68,46.69,46.68,46.68,53100.0,35.985,35.9927,35.985,35.985,53100.0
2012-09-10 12:10:00,46.68,46.68,46.66,46.67,20100.0,35.985,35.985,35.9696,35.9773,20100.0
2012-09-10 12:20:00,46.67,46.67,46.65,46.65,23000.0,35.9773,35.9773,35.9619,35.9619,23000.0
2012-09-10 12:30:00,46.65,46.65,46.63,46.64,30800.0,35.9619,35.9619,35.9465,35.9542,30800.0
2012-09-10 12:40:00,46.63,46.65,46.63,46.64,20000.0,35.9465,35.9619,35.9465,35.9542,20000.0
2012-09-10 12:50:00,46.64,46.65,46.63,46.64,37500.0,35.9542,35.9619,35.9465,35.9542,37500.0
2012-09-10 13:00:00,46.65,46.66,46.64,46.66,24100.0,35.9619,35.9696,35.9542,35.9696,24100.0
2012-09-10 13:10:00,46.66,46.68,46.66,46.68,32800.0,35.9696,35.985,35.9696,35.985,32800.0
2012-09-10 13:20:00,46.68,46.68,46.66,46.67,29600.0,35.985,35.985,35.9696,35.9773,29600.0
2012-09-10 13:30:00,46.67,46.68,46.66,46.66,18700.0,35.9773,35.985,35.9696,35.9696,18700.0
2012-09-10 13:40:00,46.65,46.66,46.61,46.62,14400.0,35.9619,35.9696,35.9311,35.9388,14400.0
2012-09-10 13:50:00,46.62,46.64,46.61,46.61,19700.0,35.9388,35.9542,35.9311,35.9311,19700.0
2012-09-10 14:00:00,46.61,46.63,46.61,46.63,15000.0,35.9311,35.9465,35.9311,35.9465,15000.0
2012-09-10 14:10:00,46.63,46.63,46.62,46.63,20400.0,35.9465,35.9465,35.9388,35.9465,20400.0
2012-09-10 14:20:00,46.63,46.64,46.63,46.63,20700.0,35.9465,35.9542,35.9465,35.9465,20700.0
2012-09-10 14:30:00,46.62,46.63,46.59,46.59,32600.0,35.9388,35.9465,35.9156,35.9156,32600.0
2012-09-10 14:40:00,46.59,46.59,46.55,46.58,26500.0,35.9156,35.9156,35.8848,35.9079,26500.0
2012-09-10 14:50:00,46.58,46.58,46.54,46.55,36600.0,35.9079,35.9079,35.8771,35.8848,36600.0
2012-09-10 15:00:00,46.55,46.55,46.53,46.53,31100.0,35.8848,35.8848,35.8694,35.8694,31100.0
2012-09-10 15:10:00,46.54,46.54,46.49,46.49,38900.0,35.8771,35.8771,35.8385,35.8385,38900.0
2012-09-10 15:20:00,46.49,46.53,46.48,46.51,37800.0,35.8385,35.8694,35.8308,35.854,37800.0
2012-09-10 15:30:00,46.51,46.52,46.46,46.46,41900.0,35.854,35.8617,35.8154,35.8154,41900.0
2012-09-10 15:40:00,46.46,46.46,46.42,46.42,38000.0,35.8154,35.8154,35.7846,35.7846,38000.0
2012-09-10 15:50:00,46.42,46.43,46.38,46.38,108000.0,35.7846,35.7923,35.7537,35.7537,108000.0
2012-09-11 09:30:00,46.49,46.63,46.45,46.59,30700.0,35.8385,35.9465,35.8077,35.9156,30700.0
2012-09-11 09:40:00,46.58,46.65,46.58,46.65,8600.0,35.9079,35.9619,35.9079,35.9619,8600.0
2012-09-11 09:50:00,46.66,46.72,46.66,46.7,16800.0,35.9696,36.0159,35.9696,36.0004,16800.0
2012-09-11 10:00:00,46.73,46.73,46.64,46.64,31500.0,36.0236,36.0236,35.9542,35.9542,31500.0
2012-09-11 10:10:00,46.64,46.7,46.64,46.68,10200.0,35.9542,36.0004,35.9542,35.985,10200.0
2012-09-11 10:20:00,46.68,46.7,46.67,46.68,11000.0,35.985,36.0004,35.9773,35.985,11000.0
2012-09-11 10:30:00,46.7,46.73,46.68,46.72,1200.0,36.0004,36.0236,35.985,36.0159,1200.0
2012-09-11 10:40:00,46.72,46.77,46.72,46.75,15200.0,36.0159,36.0544,36.0159,36.039,15200.0
2012-09-11 10:50:00,46.75,46.77,46.75,46.75,11700.0,36.039,36.0544,36.039,36.039,11700.0
2012-09-11 11:00:00,46.75,46.77,46.75,46.76,5400.0,36.039,36.0544,36.039,36.0467,5400.0
2012-09-11 11:10:00,46.77,46.79,46.76,46.79,7800.0,36.0544,36.0698,36.0467,36.0698,7800.0
2012-09-11 11:20:00,46.8,46.86,46.79,46.86,11000.0,36.0775,36.1238,36.0698,36.1238,11000.0
2012-09-11 11:30:00,46.85,46.85,46.83,46.85,2300.0,36.1161,36.1161,36.1006,36.1161,2300.0
2012-09-11 11:40:00,46.84,46.84,46.81,46.81,1500.0,36.1084,36.1084,36.0852,36.0852,1500.0
2012-09-11 11:50:00,46.82,46.82,46.79,46.79,900.0,36.0929,36.0929,36.0698,36.0698,900.0
2012-09-11 12:00:00,46.81,46.81,46.78,46.78,400.0,36.0852,36.0852,36.0621,36.0621,400.0
2012-09-11 12:10:00,46.79,46.79,46.76,46.77,1500.0,36.0698,36.0698,36.0467,36.0544,1500.0
2012-09-11 12:20:00,46.78,46.81,46.78,46.81,10100.0,36.0621,36.0852,36.0621,36.0852,10100.0
2012-09-11 12:30:00,46.81,46.81,46.8,46.8,800.0,36.0852,36.0852,36.0775,36.0775,800.0
2012-09-11 12:40:00,46.81,46.81,46.8,46.8,18600.0,36.0852,36.0852,36.0775,36.0775,18600.0
2012-09-11 12:50:00,46.79,46.8,46.78,46.8,39300.0,36.0698,36.0775,36.0621,36.0775,39300.0
2012-09-11 13:00:00,46.8,46.82,46.8,46.8,29600.0,36.0775,36.0929,36.0775,36.0775,29600.0
2012-09-11 13:10:00,46.8,46.82,46.78,46.82,23500.0,36.0775,36.0929,36.0621,36.0929,23500.0
2012-09-11 13:20:00,46.83,46.83,46.8,46.8,1500.0,36.1006,36.1006,36.0775,36.0775,1500.0
2012-09-11 13:30:00,46.81,46.82,46.8,46.81,3600.0,36.0852,36.0929,36.0775,36.0852,3600.0
2012-09-11 13:40:00,46.81,46.84,46.81,46.84,3200.0,36.0852,36.1084,36.0852,36.1084,3200.0
2012-09-11 13:50:00,46.83,46.83,46.81,46.82,4900.0,36.1006,36.1006,36.0852,36.0929,4900.0
2012-09-11 14:00:00,46.81,46.81,46.8,46.81,1500.0,36.0852,36.0852,36.0775,36.0852,1500.0
2012-09-11 14:10:00,46.81,46.82,46.79,46.8,5300.0,36.0852,36.0929,36.0698,36.0775,5300.0
2012-09-11 14:20:00,46.8,46.83,46.8,46.83,3900.0,36.0775,36.1006,36.0775,36.1006,3900.0
2012-09-11 14:30:00,46.82,46.83,46.8,46.8,10200.0,36.0929,36.1006,36.0775,36.0775,10200.0
2012-09-11 14:40:00,46.8,46.8,46.74,46.74,1900.0,36.0775,36.0775,36.0313,36.0313,1900.0
2012-09-11 14:50:00,46.73,46.77,46.72,46.76,4700.0,36.0236,36.0544,36.0159,36.0467,4700.0
2012-09-11 15:00:00,46.75,46.76,46.73,46.75,1500.0,36.039,36.0467,36.0236,36.039,1500.0
2012-09-11 15:10:00,46.75,46.76,46.7,46.71,86200.0,36.039,36.0467,36.0004,36.0081,86200.0
2012-09-11 15:20:00,46.7,46.7,46.67,46.7,3900.0,36.0004,36.0004,35.9773,36.0004,3900.0
2012-09-11 15:30:00,46.7,46.73,46.69,46.7,2900.0,36.0004,36.0236,35.9927,36.0004,2900.0
2012-09-11 15:40:00,46.7,46.75,46.68,46.75,4700.0,36.0004,36.039,35.985,36.039,4700.0
2012-09-11 15:50:00,46.74,46.76,46.72,46.72,11200.0,36.0313,36.0467,36.0159,36.0159,11200.0
2012-09-12 09:30:00,46.98,47.02,46.96,47.01,42900.0,36.2163,36.2471,36.2009,36.2394,42900.0
2012-09-12 09:40:00,46.99,47.01,46.96,46.98,27300.0,36.224,36.2394,36.2009,36.2163,27300.0
2012-09-12 09:50:00,46.99,46.99,46.94,46.96,53000.0,36.224,36.224,36.1854,36.2009,53000.0
2012-09-12 10:00:00,46.97,47.0,46.95,46.97,37400.0,36.2086,36.2317,36.1932,36.2086,37400.0
2012-09-12 10:10:00,46.98,47.01,46.98,47.0,64500.0,36.2163,36.2394,36.2163,36.2317,64500.0
2012-09-12 10:20:00,47.0,47.01,46.92,46.92,73600.0,36.2317,36.2394,36.17,36.17,73600.0
2012-09-12 10:30:00,46.91,46.91,46.85,46.85,36700.0,36.1623,36.1623,36.1161,36.1161,36700.0
2012-09-12 10:40:00,46.84,46.85,46.8,46.81,45300.0,36.1084,36.1161,36.0775,36.0852,45300.0
2012-09-12 10:50:00,46.81,46.9,46.81,46.87,28100.0,36.0852,36.1546,36.0852,36.1315,28100.0
2012-09-12 11:00:00,46.88,46.91,46.88,46.9,41500.0,36.1392,36.1623,36.1392,36.1546,41500.0
2012-09-12 11:10:00,46.91,46.92,46.89,46.92,18300.0,36.1623,36.17,36.1469,36.17,18300.0
2012-09-12 11:20:00,46.93,46.97,46.93,46.94,24900.0,36.1777,36.2086,36.1777,36.1854,24900.0
2012-09-12 11:30:00,46.94,46.97,46.92,46.94,15200.0,36.1854,36.2086,36.17,36.1854,15200.0
2012-09-12 11:40:00,46.93,46.95,46.92,46.94,4000.0,36.1777,36.1932,36.17,36.1854,4000.0
2012-09-12 11:50:00,46.95,46.95,46.92,46.92,1900.0,36.1932,36.1932,36.17,36.17,1900.0
2012-09-12 12:00:00,46.93,46.94,46.9,46.9,4100.0,36.1777,36.1854,36.1546,36.1546,4100.0
2012-09-12 12:10:00,46.89,46.92,46.88,46.92,2600.0,36.1469,36.17,36.1392,36.17,2600.0
2012-09-12 12:20:00,46.94,46.94,46.92,46.93,2600.0,36.1854,36.1854,36.17,36.1777,2600.0
2012-09-12 12:30:00,46.94,46.94,46.92,46.93,2700.0,36.1854,36.1854,36.17,36.1777,2700.0
2012-09-12 12:40:00,46.93,46.93,46.91,46.92,2300.0,36.1777,36.1777,36.1623,36.17,2300.0
2012-09-12 12:50:00,46.92,46.94,46.92,46.93,2000.0,36.17,36.1854,36.17,36.1777,2000.0
2012-09-12 13:00:00,46.94,46.98,46.94,46.98,21000.0,36.1854,36.2163,36.1854,36.2163,21000.0
2012-09-12 13:10:00,46.98,46.98,46.91,46.92,3200.0,36.2163,36.2163,36.1623,36.17,3200.0
2012-09-12 13:20:00,46.93,46.95,46.93,46.93,1500.0,36.1777,36.1932,36.1777,36.1777,1500.0
2012-09-12 13:30:00,46.93,46.96,46.93,46.94,3300.0,36.1777,36.2009,36.1777,36.1854,3300.0
2012-09-12 13:40:00,46.96,46.97,46.95,46.96,17000.0,36.2009,36.2086,36.1932,36.2009,17000.0
2012-09-12 13:50:00,46.96,46.96,46.94,46.94,10100.0,36.2009,36.2009,36.1854,36.1854,10100.0
2012-09-12 14:00:00,46.94,46.96,46.94,46.96,1100.0,36.1854,36.2009,36.1854,36.2009,1100.0
2012-09-12 14:10:00,46.96,46.96,46.9,46.9,10400.0,36.2009,36.2009,36.1546,36.1546,10400.0
2012-09-12 14:20:00,46.9,46.94,46.9,46.93,2800.0,36.1546,36.1854,36.1546,36.1777,2800.0
2012-09-12 14:30:00,46.93,46.94,46.9,46.9,7900.0,36.1777,36.1854,36.1546,36.1546,7900.0
2012-09-12 14:40:00,46.89,46.91,46.87,46.87,2400.0,36.1469,36.1623,36.1315,36.1315,2400.0
2012-09-12 14:50:00,46.86,46.89,46.85,46.87,6800.0,36.1238,36.1469,36.1161,36.1315,6800.0
2012-09-12 15:00:00,46.87,46.87,46.82,46.82,4800.0,36.1315,36.1315,36.0929,36.0929,4800.0
2012-09-12 15:10:00,46.82,46.84,46.8,46.83,3000.0,36.0929,36.1084,36.0775,36.1006,3000.0
2012-09-12 15:20:00,46.84,46.88,46.83,46.88,6700.0,36.1084,36.1392,36.1006,36.1392,6700.0
2012-09-12 15:30:00,46.88,46.89,46.86,46.89,7100.0,36.1392,36.1469,36.1238,36.1469,7100.0
2012-09-12 15:40:00,46.9,46.9,46.85,46.86,11600.0,36.1546,36.1546,36.1161,36.1238,11600.0
2012-09-12 15:50:00,46.85,46.93,46.84,46.93,47900.0,36.1161,36.1777,36.1084,36.1777,47900.0
2012-09-13 09:30:00,46.91,46.94,46.79,46.81,11100.0,36.1623,36.1854,36.0698,36.0852,11100.0
2012-09-13 09:40:00,46.81,46.83,46.76,46.83,1700.0,36.0852,36.1006,36.0467,36.1006,1700.0
2012-09-13 09:50:00,46.81,46.85,46.81,46.85,12000.0,36.0852,36.1161,36.0852,36.1161,12000.0
2012-09-13 10:00:00,46.86,46.9,46.85,46.88,4300.0,36.1238,36.1546,36.1161,36.1392,4300.0
2012-09-13 10:10:00,46.89,46.9,46.87,46.87,14600.0,36.1469,36.1546,36.1315,36.1315,14600.0
2012-09-13 10:20:00,46.88,46.9,46.86,46.86,1600.0,36.1392,36.1546,36.1238,36.1238,1600.0
2012-09-13 10:30:00,46.85,46.89,46.85,46.89,13800.0,36.1161,36.1469,36.1161,36.1469,13800.0
2012-09-13 10:40:00,46.9,46.91,46.89,46.9,67500.0,36.1546,36.1623,36.1469,36.1546,67500.0
2012-09-13 10:50:00,46.9,46.92,46.9,46.92,12000.0,36.1546,36.17,36.1546,36.17,12000.0
2012-09-13 11:00:00,46.93,46.99,46.93,46.98,44000.0,36.1777,36.224,36.1777,36.2163,44000.0
2012-09-13 11:10:00,46.99,47.0,46.99,47.0,11100.0,36.224,36.2317,36.224,36.2317,11100.0
2012-09-13 11:20:00,46.99,47.0,46.98,46.98,1500.0,36.224,36.2317,36.2163,36.2163,1500.0
2012-09-13 11:30:00,47.0,47.0,46.96,46.96,1300.0,36.2317,36.2317,36.2009,36.2009,1300.0
2012-09-13 11:40:00,46.98,46.98,46.95,46.95,1200.0,36.2163,36.2163,36.1932,36.1932,1200.0
2012-09-13 11:50:00,46.95,46.95,46.93,46.93,1900.0,36.1932,36.1932,36.1777,36.1777,1900.0
2012-09-13 12:00:00,46.9,46.94,46.9,46.94,20100.0,36.1546,36.1854,36.1546,36.1854,20100.0
2012-09-13 12:10:00,46.93,46.93,46.87,46.87,2000.0,36.1777,36.1777,36.1315,36.1315,2000.0
2012-09-13 12:20:00,46.92,46.93,46.89,46.89,2600.0,36.17,36.1777,36.1469,36.1469,2600.0
2012-09-13 12:30:00,46.87,47.28,46.87,47.09,62100.0,36.1315,36.4475,36.1315,36.3011,62100.0
2012-09-13 12:40:00,47.19,47.3,47.18,47.19,30300.0,36.3782,36.463,36.3705,36.3782,30300.0
2012-09-13 12:50:00,47.19,47.2,47.14,47.2,9800.0,36.3782,36.3859,36.3396,36.3859,9800.0
2012-09-13 13:00:00,47.31,47.36,47.29,47.35,43100.0,36.4707,36.5092,36.4553,36.5015,43100.0
2012-09-13 13:10:00,47.34,47.37,47.3,47.36,69400.0,36.4938,36.5169,36.463,36.5092,69400.0
2012-09-13 13:20:00,47.4,47.5,47.4,47.5,4700.0,36.5401,36.6171,36.5401,36.6171,4700.0
2012-09-13 13:30:00,47.5,47.58,47.5,47.56,8500.0,36.6171,36.6788,36.6171,36.6634,8500.0
2012-09-13 13:40:00,47.56,47.59,47.56,47.58,4200.0,36.6634,36.6865,36.6634,36.6788,4200.0
2012-09-13 13:50:00,47.59,47.6,47.55,47.55,4000.0,36.6865,36.6942,36.6557,36.6557,4000.0
2012-09-13 14:00:00,47.55,47.66,47.55,47.64,93300.0,36.6557,36.7405,36.6557,36.7251,93300.0
2012-09-13 14:10:00,47.66,47.7,47.64,47.7,74800.0,36.7405,36.7713,36.7251,36.7713,74800.0
2012-09-13 14:20:00,47.71,47.86,47.71,47.83,11100.0,36.779,36.8947,36.779,36.8715,11100.0
2012-09-13 14:30:00,47.82,47.83,47.72,47.77,4500.0,36.8638,36.8715,36.7867,36.8253,4500.0
2012-09-13 14:40:00,47.75,47.78,47.74,47.77,5100.0,36.8099,36.833,36.8022,36.8253,5100.0
2012-09-13 14:50:00,47.77,47.77,47.68,47.68,12600.0,36.8253,36.8253,36.7559,36.7559,12600.0
2012-09-13 15:00:00,47.7,47.71,47.66,47.71,3200.0,36.7713,36.779,36.7405,36.779,3200.0
2012-09-13 15:10:00,47.72,47.74,47.66,47.66,29100.0,36.7867,36.8022,36.7405,36.7405,29100.0
2012-09-13 15:20:00,47.66,47.7,47.66,47.7,3200.0,36.7405,36.7713,36.7405,36.7713,3200.0
2012-09-13 15:30:00,47.69,47.74,47.69,47.74,4100.0,36.7636,36.8022,36.7636,36.8022,4100.0
2012-09-13 15:40:00,47.76,47.79,47.73,47.74,3700.0,36.8176,36.8407,36.7944,36.8022,3700.0
2012-09-13 15:50:00,47.76,47.76,47.65,47.7,11400.0,36.8176,36.8176,36.7328,36.7713,11400.0
2012-09-14 09:30:00,48.03,48.11,47.95,48.11,60200.0,37.0257,37.0874,36.964,37.0874,60200.0
2012-09-14 09:40:00,48.11,48.17,48.1,48.17,15000.0,37.0874,37.1336,37.0797,37.1336,15000.0
2012-09-14 09:50:00,48.18,48.22,48.17,48.19,13400.0,37.1413,37.1722,37.1336,37.1491,13400.0
2012-09-14 10:00:00,48.21,48.27,48.21,48.25,5900.0,37.1645,37.2107,37.1645,37.1953,5900.0
2012-09-14 10:10:00,48.24,48.38,48.24,48.38,7800.0,37.1876,37.2955,37.1876,37.2955,7800.0
2012-09-14 10:20:00,48.39,48.41,48.33,48.34,17000.0,37.3032,37.3186,37.257,37.2647,17000.0
2012-09-14 10:30:00,48.34,48.34,48.27,48.28,8700.0,37.2647,37.2647,37.2107,37.2184,8700.0
2012-09-14 10:40:00,48.27,48.27,48.17,48.17,19600.0,37.2107,37.2107,37.1336,37.1336,19600.0
2012-09-14 10:50:00,48.18,48.22,48.17,48.22,92100.0,37.1413,37.1722,37.1336,37.1722,92100.0
2012-09-14 11:00:00,48.22,48.25,48.19,48.2,64900.0,37.1722,37.1953,37.1491,37.1568,64900.0
2012-09-14 11:10:00,48.21,48.23,48.15,48.16,66900.0,37.1645,37.1799,37.1182,37.1259,66900.0
2012-09-14 11:20:00,48.17,48.24,48.17,48.22,10600.0,37.1336,37.1876,37.1336,37.1722,10600.0
2012-09-14 11:30:00,48.23,48.23,48.2,48.2,15400.0,37.1799,37.1799,37.1568,37.1568,15400.0
2012-09-14 11:40:00,48.19,48.22,48.18,48.18,16200.0,37.1491,37.1722,37.1413,37.1413,16200.0
2012-09-14 11:50:00,48.18,48.18,48.1,48.12,29600.0,37.1413,37.1413,37.0797,37.0951,29600.0
2012-09-14 12:00:00,48.13,48.19,48.13,48.19,6600.0,37.1028,37.1491,37.1028,37.1491,6600.0
2012-09-14 12:10:00,48.2,48.23,48.19,48.23,1800.0,37.1568,37.1799,37.1491,37.1799,1800.0
2012-09-14 12:20:00,48.23,48.27,48.23,48.25,49400.0,37.1799,37.2107,37.1799,37.1953,49400.0
2012-09-14 12:30:00,48.25,48.25,48.22,48.22,10200.0,37.1953,37.1953,37.1722,37.1722,10200.0
2012-09-14 12:40:00,48.23,48.23,48.2,48.2,6100.0,37.1799,37.1799,37.1568,37.1568,6100.0
2012-09-14 12:50:00,48.21,48.23,48.18,48.18,5200.0,37.1645,37.1799,37.1413,37.1413,5200.0
2012-09-14 13:00:00,48.18,48.18,48.15,48.16,5900.0,37.1413,37.1413,37.1182,37.1259,5900.0
2012-09-14 13:10:00,48.16,48.16,48.12,48.12,5500.0,37.1259,37.1259,37.0951,37.0951,5500.0
2012-09-14 13:20:00,48.12,48.13,48.03,48.03,3500.0,37.0951,37.1028,37.0257,37.0257,3500.0
2012-09-14 13:30:00,48.06,48.07,48.02,48.02,10800.0,37.0488,37.0565,37.018,37.018,10800.0
2012-09-14 13:40:00,48.05,48.07,48.04,48.06,3700.0,37.0411,37.0565,37.0334,37.0488,3700.0
2012-09-14 13:50:00,48.07,48.11,48.06,48.11,10900.0,37.0565,37.0874,37.0488,37.0874,10900.0
2012-09-14 14:00:00,48.12,48.14,48.1,48.11,67400.0,37.0951,37.1105,37.0797,37.0874,67400.0
2012-09-14 14:10:00,48.11,48.13,48.08,48.09,12000.0,37.0874,37.1028,37.0643,37.072,12000.0
2012-09-14 14:20:00,48.09,48.14,48.09,48.13,16800.0,37.072,37.1105,37.072,37.1028,16800.0
2012-09-14 14:30:00,48.11,48.12,48.09,48.09,9900.0,37.0874,37.0951,37.072,37.072,9900.0
2012-09-14 14:40:00,48.08,48.11,48.08,48.11,9300.0,37.0643,37.0874,37.0643,37.0874,9300.0
2012-09-14 14:50:00,48.1,48.15,48.07,48.14,32000.0,37.0797,37.1182,37.0565,37.1105,32000.0
2012-09-14 15:00:00,48.14,48.14,48.09,48.09,13600.0,37.1105,37.1105,37.072,37.072,13600.0
2012-09-14 15:10:00,48.1,48.11,48.05,48.07,13500.0,37.0797,37.0874,37.0411,37.0565,13500.0
2012-09-14 15:20:00,48.07,48.08,47.99,48.04,33000.0,37.0565,37.0643,36.9949,37.0334,33000.0
2012-09-14 15:30:00,48.04,48.09,48.0,48.07,33300.0,37.0334,37.072,37.0026,37.0565,33300.0
2012-09-14 15:40:00,48.06,48.08,47.99,48.0,26300.0,37.0488,37.0643,36.9949,37.0026,26300.0
2012-09-14 15:50:00,48.01,48.08,48.01,48.08,31300.0,37.0103,37.0643,37.0103,37.0643,31300.0
2012-09-17 09:30:00,47.86,48.07,47.86,48.04,14300.0,36.8947,37.0565,36.8947,37.0334,14300.0
2012-09-17 09:40:00,48.0,48.01,47.96,47.97,2800.0,37.0026,37.0103,36.9718,36.9795,2800.0
2012-09-17 09:50:00,47.94,47.96,47.93,47.94,6800.0,36.9563,36.9718,36.9486,36.9563,6800.0
2012-09-17 10:00:00,47.94,47.94,47.9,47.93,1500.0,36.9563,36.9563,36.9255,36.9486,1500.0
2012-09-17 10:10:00,47.93,47.98,47.93,47.97,9000.0,36.9486,36.9872,36.9486,36.9795,9000.0
2012-09-17 10:20:00,47.97,48.03,47.92,48.03,19400.0,36.9795,37.0257,36.9409,37.0257,19400.0
2012-09-17 10:30:00,48.03,48.06,47.96,47.96,17200.0,37.0257,37.0488,36.9718,36.9718,17200.0
2012-09-17 10:40:00,47.97,48.02,47.97,48.02,16700.0,36.9795,37.018,36.9795,37.018,16700.0
2012-09-17 10:50:00,48.01,48.01,47.96,48.0,16500.0,37.0103,37.0103,36.9718,37.0026,16500.0
2012-09-17 11:00:00,48.0,48.04,48.0,48.0,26100.0,37.0026,37.0334,37.0026,37.0026,26100.0
2012-09-17 11:10:00,48.0,48.01,47.97,48.01,17200.0,37.0026,37.0103,36.9795,37.0103,17200.0
2012-09-17 11:20:00,48.02,48.02,47.97,47.97,12800.0,37.018,37.018,36.9795,36.9795,12800.0
2012-09-17 11:30:00,47.98,48.0,47.96,47.96,6000.0,36.9872,37.0026,36.9718,36.9718,6000.0
2012-09-17 11:40:00,47.95,47.99,47.95,47.98,4100.0,36.964,36.9949,36.964,36.9872,4100.0
2012-09-17 11:50:00,47.99,48.01,47.96,47.96,4300.0,36.9949,37.0103,36.9718,36.9718,4300.0
2012-09-17 12:00:00,47.98,48.0,47.98,47.99,5500.0,36.9872,37.0026,36.9872,36.9949,5500.0
2012-09-17 12:10:00,47.99,47.99,47.97,47.97,4100.0,36.9949,36.9949,36.9795,36.9795,4100.0
2012-09-17 12:20:00,47.97,48.0,47.97,48.0,2800.0,36.9795,37.0026,36.9795,37.0026,2800.0
2012-09-17 12:30:00,48.0,48.0,47.97,47.99,4600.0,37.0026,37.0026,36.9795,36.9949,4600.0
2012-09-17 12:40:00,47.99,47.99,47.99,47.99,2500.0,36.9949,36.9949,36.9949,36.9949,2500.0
2012-09-17 12:50:00,47.99,47.99,47.97,47.97,5900.0,36.9949,36.9949,36.9795,36.9795,5900.0
2012-09-17 13:00:00,47.97,47.97,47.94,47.95,5900.0,36.9795,36.9795,36.9563,36.964,5900.0
2012-09-17 13:10:00,47.96,47.97,47.95,47.95,5400.0,36.9718,36.9795,36.964,36.964,5400.0
2012-09-17 13:20:00,47.96,47.97,47.95,47.96,5800.0,36.9718,36.9795,36.964,36.9718,5800.0
2012-09-17 13:30:00,47.96,47.96,47.96,47.96,2500.0,36.9718,36.9718,36.9718,36.9718,2500.0
2012-09-17 13:40:00,47.96,47.96,47.94,47.94,3700.0,36.9718,36.9718,36.9563,36.9563,3700.0
2012-09-17 13:50:00,47.94,47.94,47.9,47.9,5000.0,36.9563,36.9563,36.9255,36.9255,5000.0
2012-09-17 14:00:00,47.9,47.91,47.83,47.84,12300.0,36.9255,36.9332,36.8715,36.8792,12300.0
2012-09-17 14:10:00,47.84,47.88,47.82,47.88,8200.0,36.8792,36.9101,36.8638,36.9101,8200.0
2012-09-17 14:20:00,47.89,47.9,47.86,47.86,8200.0,36.9178,36.9255,36.8947,36.8947,8200.0
2012-09-17 14:30:00,47.87,47.87,47.83,47.86,8400.0,36.9024,36.9024,36.8715,36.8947,8400.0
2012-09-17 14:40:00,47.85,47.86,47.82,47.85,11200.0,36.887,36.8947,36.8638,36.887,11200.0
2012-09-17 14:50:00,47.85,47.86,47.82,47.82,4800.0,36.887,36.8947,36.8638,36.8638,4800.0
2012-09-17 15:00:00,47.82,47.84,47.82,47.84,4700.0,36.8638,36.8792,36.8638,36.8792,4700.0
2012-09-17 15:10:00,47.84,47.84,47.81,47.81,6100.0,36.8792,36.8792,36.8561,36.8561,6100.0
2012-09-17 15:20:00,47.8,47.82,47.75,47.76,15900.0,36.8484,36.8638,36.8099,36.8176,15900.0
2012-09-17 15:30:00,47.77,47.8,47.75,47.8,13200.0,36.8253,36.8484,36.8099,36.8484,13200.0
2012-09-17 15:40:00,47.8,47.85,47.8,47.84,17400.0,36.8484,36.887,36.8484,36.8792,17400.0
2012-09-17 15:50:00,47.84,47.86,47.81,47.84,32400.0,36.8792,36.8947,36.8561,36.8792,32400.0
2012-09-18 09:30:00,47.78,47.78,47.61,47.61,15900.0,36.833,36.833,36.7019,36.7019,15900.0
2012-09-18 09:40:00,47.6,47.69,47.6,47.65,23200.0,36.6942,36.7636,36.6942,36.7328,23200.0
2012-09-18 09:50:00,47.65,47.7,47.65,47.68,23900.0,36.7328,36.7713,36.7328,36.7559,23900.0
2012-09-18 10:00:00,47.7,47.71,47.64,47.64,37600.0,36.7713,36.779,36.7251,36.7251,37600.0
2012-09-18 10:10:00,47.64,47.71,47.62,47.66,16100.0,36.7251,36.779,36.7096,36.7405,16100.0
2012-09-18 10:20:00,47.66,47.7,47.64,47.67,16100.0,36.7405,36.7713,36.7251,36.7482,16100.0
2012-09-18 10:30:00,47.67,47.72,47.66,47.7,12500.0,36.7482,36.7867,36.7405,36.7713,12500.0
2012-09-18 10:40:00,47.69,47.72,47.64,47.67,31000.0,36.7636,36.7867,36.7251,36.7482,31000.0
2012-09-18 10:50:00,47.67,47.73,47.66,47.73,18400.0,36.7482,36.7944,36.7405,36.7944,18400.0
2012-09-18 11:00:00,47.73,47.73,47.71,47.72,36100.0,36.7944,36.7944,36.779,36.7867,36100.0
2012-09-18 11:10:00,47.72,47.79,47.72,47.77,41700.0,36.7867,36.8407,36.7867,36.8253,41700.0
2012-09-18 11:20:00,47.77,47.79,47.77,47.77,10700.0,36.8253,36.8407,36.8253,36.8253,10700.0
2012-09-18 11:30:00,47.79,47.79,47.72,47.72,1800.0,36.8407,36.8407,36.7867,36.7867,1800.0
2012-09-18 11:40:00,47.7,47.72,47.69,47.71,2900.0,36.7713,36.7867,36.7636,36.779,2900.0
2012-09-18 11:50:00,47.71,47.72,47.69,47.7,1400.0,36.779,36.7867,36.7636,36.7713,1400.0
2012-09-18 12:00:00,47.71,47.72,47.69,47.71,4900.0,36.779,36.7867,36.7636,36.779,4900.0
2012-09-18 12:10:00,47.71,47.71,47.64,47.64,8800.0,36.779,36.779,36.7251,36.7251,8800.0
2012-09-18 12:20:00,47.63,47.65,47.63,47.64,900.0,36.7174,36.7328,36.7174,36.7251,900.0
2012-09-18 12:30:00,47.64,47.65,47.64,47.64,3000.0,36.7251,36.7328,36.7251,36.7251,3000.0
2012-09-18 12:40:00,47.66,47.66,47.66,47.66,1600.0,36.7405,36.7405,36.7405,36.7405,1600.0
2012-09-18 12:50:00,47.67,47.71,47.67,47.68,2900.0,36.7482,36.779,36.7482,36.7559,2900.0
2012-09-18 13:00:00,47.68,47.69,47.64,47.64,2100.0,36.7559,36.7636,36.7251,36.7251,2100.0
2012-09-18 13:10:00,47.68,47.71,47.68,47.7,800.0,36.7559,36.779,36.7559,36.7713,800.0
2012-09-18 13:20:00,47.7,47.71,47.68,47.68,36100.0,36.7713,36.779,36.7559,36.7559,36100.0
2012-09-18 13:30:00,47.67,47.68,47.65,47.68,2600.0,36.7482,36.7559,36.7328,36.7559,2600.0
2012-09-18 13:40:00,47.67,47.67,47.66,47.67,5400.0,36.7482,36.7482,36.7405,36.7482,5400.0
2012-09-18 13:50:00,47.67,47.67,47.65,47.65,4800.0,36.7482,36.7482,36.7328,36.7328,4800.0
2012-09-18 14:00:00,47.66,47.67,47.64,47.66,6600.0,36.7405,36.7482,36.7251,36.7405,6600.0
2012-09-18 14:10:00,47.66,47.68,47.64,47.68,2900.0,36.7405,36.7559,36.7251,36.7559,2900.0
2012-09-18 14:20:00,47.68,47.68,47.65,47.66,8800.0,36.7559,36.7559,36.7328,36.7405,8800.0
2012-09-18 14:30:00,47.68,47.69,47.63,47.64,17800.0,36.7559,36.7636,36.7174,36.7251,17800.0
2012-09-18 14:40:00,47.66,47.68,47.64,47.67,2300.0,36.7405,36.7559,36.7251,36.7482,2300.0
2012-09-18 14:50:00,47.66,47.67,47.63,47.66,7600.0,36.7405,36.7482,36.7174,36.7405,7600.0
2012-09-18 15:00:00,47.66,47.71,47.65,47.69,2500.0,36.7405,36.779,36.7328,36.7636,2500.0
2012-09-18 15:10:00,47.7,47.72,47.67,47.68,8400.0,36.7713,36.7867,36.7482,36.7559,8400.0
2012-09-18 15:20:00,47.69,47.7,47.68,47.7,3400.0,36.7636,36.7713,36.7559,36.7713,3400.0
2012-09-18 15:30:00,47.7,47.73,47.69,47.71,35400.0,36.7713,36.7944,36.7636,36.779,35400.0
2012-09-18 15:40:00,47.72,47.73,47.68,47.72,26900.0,36.7867,36.7944,36.7559,36.7867,26900.0
2012-09-18 15:50:00,47.72,47.75,47.7,47.75,37400.0,36.7867,36.8099,36.7713,36.8099,37400.0
2012-09-19 09:30:00,47.85,47.85,47.75,47.77,4900.0,36.887,36.887,36.8099,36.8253,4900.0
2012-09-19 09:40:00,47.72,47.72,47.69,47.7,6900.0,36.7867,36.7867,36.7636,36.7713,6900.0
2012-09-19 09:50:00,47.69,47.74,47.68,47.73,10800.0,36.7636,36.8022,36.7559,36.7944,10800.0
2012-09-19 10:00:00,47.74,47.85,47.73,47.83,4300.0,36.8022,36.887,36.7944,36.8715,4300.0
2012-09-19 10:10:00,47.84,47.87,47.83,47.83,8100.0,36.8792,36.9024,36.8715,36.8715,8100.0
2012-09-19 10:20:00,47.79,47.82,47.79,47.82,5200.0,36.8407,36.8638,36.8407,36.8638,5200.0
2012-09-19 10:30:00,47.79,47.81,47.7,47.81,10100.0,36.8407,36.8561,36.7713,36.8561,10100.0
2012-09-19 10:40:00,47.79,47.81,47.78,47.81,1000.0,36.8407,36.8561,36.833,36.8561,1000.0
2012-09-19 10:50:00,47.8,47.81,47.8,47.81,300.0,36.8484,36.8561,36.8484,36.8561,300.0
2012-09-19 11:00:00,47.78,47.82,47.78,47.81,5400.0,36.833,36.8638,36.833,36.8561,5400.0
2012-09-19 11:10:00,47.79,47.84,47.79,47.84,5700.0,36.8407,36.8792,36.8407,36.8792,5700.0
2012-09-19 11:20:00,47.87,47.92,47.87,47.88,3300.0,36.9024,36.9409,36.9024,36.9101,3300.0
2012-09-19 11:30:00,47.87,47.87,47.87,47.87,4100.0,36.9024,36.9024,36.9024,36.9024,4100.0
2012-09-19 11:40:00,47.89,47.89,47.89,47.89,100.0,36.9178,36.9178,36.9178,36.9178,100.0
2012-09-19 11:50:00,47.89,47.89,47.87,47.87,4800.0,36.9178,36.9178,36.9024,36.9024,4800.0
2012-09-19 12:00:00,47.87,47.87,47.87,47.87,0.0,36.9024,36.9024,36.9024,36.9024,0.0
2012-09-19 12:10:00,47.86,47.87,47.86,47.87,300.0,36.8947,36.9024,36.8947,36.9024,300.0
2012-09-19 12:20:00,47.88,47.94,47.87,47.94,1200.0,36.9101,36.9563,36.9024,36.9563,1200.0
2012-09-19 12:30:00,47.93,47.94,47.92,47.93,9100.0,36.9486,36.9563,36.9409,36.9486,9100.0
2012-09-19 12:40:00,47.93,47.93,47.89,47.91,8700.0,36.9486,36.9486,36.9178,36.9332,8700.0
2012-09-19 12:50:00,47.91,47.94,47.89,47.93,12400.0,36.9332,36.9563,36.9178,36.9486,12400.0
2012-09-19 13:00:00,47.93,47.94,47.9,47.9,1300.0,36.9486,36.9563,36.9255,36.9255,1300.0
2012-09-19 13:10:00,47.9,47.9,47.9,47.9,0.0,36.9255,36.9255,36.9255,36.9255,0.0
2012-09-19 13:20:00,47.87,47.87,47.87,47.87,1500.0,36.9024,36.9024,36.9024,36.9024,1500.0
2012-09-19 13:30:00,47.86,47.86,47.83,47.83,1400.0,36.8947,36.8947,36.8715,36.8715,1400.0
2012-09-19 13:40:00,47.83,47.83,47.83,47.83,0.0,36.8715,36.8715,36.8715,36.8715,0.0
2012-09-19 13:50:00,47.84,47.85,47.84,47.85,1700.0,36.8792,36.887,36.8792,36.887,1700.0
2012-09-19 14:00:00,47.84,47.84,47.84,47.84,100.0,36.8792,36.8792,36.8792,36.8792,100.0
2012-09-19 14:10:00,47.86,47.86,47.86,47.86,400.0,36.8947,36.8947,36.8947,36.8947,400.0
2012-09-19 14:20:00,47.87,47.89,47.87,47.89,600.0,36.9024,36.9178,36.9024,36.9178,600.0
2012-09-19 14:30:00,47.88,47.89,47.87,47.87,500.0,36.9101,36.9178,36.9024,36.9024,500.0
2012-09-19 14:40:00,47.87,47.87,47.87,47.87,200.0,36.9024,36.9024,36.9024,36.9024,200.0
2012-09-19 14:50:00,47.9,47.92,47.88,47.92,5400.0,36.9255,36.9409,36.9101,36.9409,5400.0
2012-09-19 15:00:00,47.9,47.9,47.9,47.9,100.0,36.9255,36.9255,36.9255,36.9255,100.0
2012-09-19 15:10:00,47.92,47.94,47.91,47.91,3300.0,36.9409,36.9563,36.9332,36.9332,3300.0
2012-09-19 15:20:00,47.91,47.91,47.89,47.89,2200.0,36.9332,36.9332,36.9178,36.9178,2200.0
2012-09-19 15:30:00,47.87,47.88,47.86,47.88,3100.0,36.9024,36.9101,36.8947,36.9101,3100.0
2012-09-19 15:40:00,47.89,47.91,47.89,47.89,21400.0,36.9178,36.9332,36.9178,36.9178,21400.0
2012-09-19 15:50:00,47.89,47.89,47.81,47.81,14800.0,36.9178,36.9178,36.8561,36.8561,14800.0
2012-09-20 09:30:00,47.38,47.42,47.33,47.38,53900.0,36.5246,36.5555,36.4861,36.5246,53900.0
2012-09-20 09:40:00,47.38,47.38,47.26,47.26,56800.0,36.5246,36.5246,36.4321,36.4321,56800.0
2012-09-20 09:50:00,47.25,47.25,47.2,47.24,36700.0,36.4244,36.4244,36.3859,36.4167,36700.0
2012-09-20 10:00:00,47.24,47.32,47.23,47.3,28500.0,36.4167,36.4784,36.409,36.463,28500.0
2012-09-20 10:10:00,47.3,47.37,47.29,47.33,13200.0,36.463,36.5169,36.4553,36.4861,13200.0
2012-09-20 10:20:00,47.31,47.35,47.29,47.34,17300.0,36.4707,36.5015,36.4553,36.4938,17300.0
2012-09-20 10:30:00,47.36,47.47,47.36,47.46,15600.0,36.5092,36.594,36.5092,36.5863,15600.0
2012-09-20 10:40:00,47.48,47.48,47.44,47.46,5500.0,36.6017,36.6017,36.5709,36.5863,5500.0
2012-09-20 10:50:00,47.44,47.49,47.43,47.49,13000.0,36.5709,36.6094,36.5632,36.6094,13000.0
2012-09-20 11:00:00,47.49,47.5,47.44,47.46,18000.0,36.6094,36.6171,36.5709,36.5863,18000.0
2012-09-20 11:10:00,47.46,47.47,47.41,47.44,19700.0,36.5863,36.594,36.5478,36.5709,19700.0
2012-09-20 11:20:00,47.45,47.46,47.44,47.46,4600.0,36.5786,36.5863,36.5709,36.5863,4600.0
2012-09-20 11:30:00,47.44,47.48,47.44,47.47,7600.0,36.5709,36.6017,36.5709,36.594,7600.0
2012-09-20 11:40:00,47.47,47.5,47.45,47.48,9300.0,36.594,36.6171,36.5786,36.6017,9300.0
2012-09-20 11:50:00,47.48,47.5,47.48,47.5,9400.0,36.6017,36.6171,36.6017,36.6171,9400.0
2012-09-20 12:00:00,47.5,47.52,47.49,47.5,13900.0,36.6171,36.6326,36.6094,36.6171,13900.0
2012-09-20 12:10:00,47.5,47.5,47.47,47.47,13200.0,36.6171,36.6171,36.594,36.594,13200.0
2012-09-20 12:20:00,47.48,47.48,47.43,47.43,19700.0,36.6017,36.6017,36.5632,36.5632,19700.0
2012-09-20 12:30:00,47.44,47.45,47.43,47.44,5600.0,36.5709,36.5786,36.5632,36.5709,5600.0
2012-09-20 12:40:00,47.44,47.46,47.4,47.4,4600.0,36.5709,36.5863,36.5401,36.5401,4600.0
2012-09-20 12:50:00,47.4,47.43,47.4,47.42,4500.0,36.5401,36.5632,36.5401,36.5555,4500.0
2012-09-20 13:00:00,47.41,47.42,47.41,47.42,4400.0,36.5478,36.5555,36.5478,36.5555,4400.0
2012-09-20 13:10:00,47.41,47.44,47.41,47.43,5500.0,36.5478,36.5709,36.5478,36.5632,5500.0
2012-09-20 13:20:00,47.43,47.47,47.43,47.47,8200.0,36.5632,36.594,36.5632,36.594,8200.0
2012-09-20 13:30:00,47.47,47.49,47.46,47.48,3800.0,36.594,36.6094,36.5863,36.6017,3800.0
2012-09-20 13:40:00,47.47,47.47,47.46,47.46,4900.0,36.594,36.594,36.5863,36.5863,4900.0
2012-09-20 13:50:00,47.46,47.47,47.44,47.45,5100.0,36.5863,36.594,36.5709,36.5786,5100.0
2012-09-20 14:00:00,47.45,47.48,47.44,47.46,5400.0,36.5786,36.6017,36.5709,36.5863,5400.0
2012-09-20 14:10:00,47.48,47.51,47.47,47.47,5700.0,36.6017,36.6249,36.594,36.594,5700.0
2012-09-20 14:20:00,47.48,47.54,47.46,47.52,14700.0,36.6017,36.648,36.5863,36.6326,14700.0
2012-09-20 14:30:00,47.52,47.55,47.49,47.54,9700.0,36.6326,36.6557,36.6094,36.648,9700.0
2012-09-20 14:40:00,47.53,47.53,47.51,47.52,9700.0,36.6403,36.6403,36.6249,36.6326,9700.0
2012-09-20 14:50:00,47.52,47.53,47.51,47.53,7700.0,36.6326,36.6403,36.6249,36.6403,7700.0
2012-09-20 15:00:00,47.54,47.58,47.53,47.56,7300.0,36.648,36.6788,36.6403,36.6634,7300.0
2012-09-20 15:10:00,47.56,47.58,47.55,47.57,9400.0,36.6634,36.6788,36.6557,36.6711,9400.0
2012-09-20 15:20:00,47.57,47.62,47.57,47.62,7200.0,36.6711,36.7096,36.6711,36.7096,7200.0
2012-09-20 15:30:00,47.61,47.61,47.55,47.57,6700.0,36.7019,36.7019,36.6557,36.6711,6700.0
2012-09-20 15:40:00,47.56,47.57,47.52,47.52,5400.0,36.6634,36.6711,36.6326,36.6326,5400.0
2012-09-20 15:50:00,47.52,47.6,47.52,47.6,10700.0,36.6326,36.6942,36.6326,36.6942,10700.0
2012-09-21 09:30:00,47.85,47.91,47.81,47.85,26100.0,36.887,36.9332,36.8561,36.887,26100.0
2012-09-21 09:40:00,47.85,47.87,47.8,47.83,5400.0,36.887,36.9024,36.8484,36.8715,5400.0
2012-09-21 09:50:00,47.86,47.86,47.86,47.86,3000.0,36.8947,36.8947,36.8947,36.8947,3000.0
2012-09-21 10:00:00,47.82,47.83,47.8,47.83,2700.0,36.8638,36.8715,36.8484,36.8715,2700.0
2012-09-21 10:10:00,47.82,47.82,47.79,47.79,1700.0,36.8638,36.8638,36.8407,36.8407,1700.0
2012-09-21 10:20:00,47.81,47.86,47.81,47.86,6300.0,36.8561,36.8947,36.8561,36.8947,6300.0
2012-09-21 10:30:00,47.86,47.86,47.84,47.86,7200.0,36.8947,36.8947,36.8792,36.8947,7200.0
2012-09-21 10:40:00,47.84,47.84,47.8,47.8,2500.0,36.8792,36.8792,36.8484,36.8484,2500.0
2012-09-21 10:50:00,47.81,47.81,47.77,47.77,900.0,36.8561,36.8561,36.8253,36.8253,900.0
2012-09-21 11:00:00,47.78,47.78,47.77,47.77,1800.0,36.833,36.833,36.8253,36.8253,1800.0
2012-09-21 11:10:00,47.76,47.77,47.72,47.76,3700.0,36.8176,36.8253,36.7867,36.8176,3700.0
2012-09-21 11:20:00,47.75,47.76,47.74,47.76,1800.0,36.8099,36.8176,36.8022,36.8176,1800.0
2012-09-21 11:30:00,47.78,47.78,47.77,47.77,3400.0,36.833,36.833,36.8253,36.8253,3400.0
2012-09-21 11:40:00,47.77,47.8,47.77,47.79,5500.0,36.8253,36.8484,36.8253,36.8407,5500.0
2012-09-21 11:50:00,47.79,47.79,47.75,47.76,800.0,36.8407,36.8407,36.8099,36.8176,800.0
2012-09-21 12:00:00,47.79,47.79,47.76,47.76,300.0,36.8407,36.8407,36.8176,36.8176,300.0
2012-09-21 12:10:00,47.76,47.76,47.74,47.74,1700.0,36.8176,36.8176,36.8022,36.8022,1700.0
2012-09-21 12:20:00,47.74,47.75,47.73,47.75,1100.0,36.8022,36.8099,36.7944,36.8099,1100.0
2012-09-21 12:30:00,47.76,47.76,47.75,47.75,300.0,36.8176,36.8176,36.8099,36.8099,300.0
2012-09-21 12:40:00,47.76,47.8,47.76,47.8,1400.0,36.8176,36.8484,36.8176,36.8484,1400.0
2012-09-21 12:50:00,47.8,47.8,47.78,47.78,1100.0,36.8484,36.8484,36.833,36.833,1100.0
2012-09-21 13:00:00,47.79,47.8,47.78,47.8,1500.0,36.8407,36.8484,36.833,36.8484,1500.0
2012-09-21 13:10:00,47.8,47.8,47.78,47.8,30700.0,36.8484,36.8484,36.833,36.8484,30700.0
2012-09-21 13:20:00,47.8,47.8,47.78,47.79,1300.0,36.8484,36.8484,36.833,36.8407,1300.0
2012-09-21 13:30:00,47.79,47.8,47.78,47.8,3200.0,36.8407,36.8484,36.833,36.8484,3200.0
2012-09-21 13:40:00,47.8,47.81,47.79,47.79,4300.0,36.8484,36.8561,36.8407,36.8407,4300.0
2012-09-21 13:50:00,47.79,47.8,47.78,47.79,13300.0,36.8407,36.8484,36.833,36.8407,13300.0
2012-09-21 14:00:00,47.78,47.78,47.77,47.78,2800.0,36.833,36.833,36.8253,36.833,2800.0
2012-09-21 14:10:00,47.76,47.76,47.71,47.71,2800.0,36.8176,36.8176,36.779,36.779,2800.0
2012-09-21 14:20:00,47.71,47.71,47.71,47.71,400.0,36.779,36.779,36.779,36.779,400.0
2012-09-21 14:30:00,47.73,47.73,47.69,47.69,3200.0,36.7944,36.7944,36.7636,36.7636,3200.0
2012-09-21 14:40:00,47.7,47.74,47.7,47.74,6400.0,36.7713,36.8022,36.7713,36.8022,6400.0
2012-09-21 14:50:00,47.72,47.72,47.69,47.7,6600.0,36.7867,36.7867,36.7636,36.7713,6600.0
2012-09-21 15:00:00,47.68,47.7,47.68,47.7,5400.0,36.7559,36.7713,36.7559,36.7713,5400.0
2012-09-21 15:10:00,47.69,47.71,47.69,47.7,1200.0,36.7636,36.779,36.7636,36.7713,1200.0
2012-09-21 15:20:00,47.71,47.71,47.68,47.71,42800.0,36.779,36.779,36.7559,36.779,42800.0
2012-09-21 15:30:00,47.68,47.68,47.67,47.67,200.0,36.7559,36.7559,36.7482,36.7482,200.0
2012-09-21 15:40:00,47.68,47.69,47.64,47.64,2800.0,36.7559,36.7636,36.7251,36.7251,2800.0
2012-09-21 15:50:00,47.65,47.65,47.6,47.6,3400.0,36.7328,36.7328,36.6942,36.6942,3400.0
2012-09-24 09:30:00,47.19,47.33,47.16,47.3,457000.0,36.3782,36.4861,36.355,36.463,457000.0
2012-09-24 09:40:00,47.3,47.32,47.28,47.28,27900.0,36.463,36.4784,36.4475,36.4475,27900.0
2012-09-24 09:50:00,47.28,47.32,47.28,47.31,12200.0,36.4475,36.4784,36.4475,36.4707,12200.0
2012-09-24 10:00:00,47.3,47.33,47.29,47.29,29300.0,36.463,36.4861,36.4553,36.4553,29300.0
2012-09-24 10:10:00,47.28,47.3,47.25,47.28,60000.0,36.4475,36.463,36.4244,36.4475,60000.0
2012-09-24 10:20:00,47.26,47.31,47.26,47.3,16500.0,36.4321,36.4707,36.4321,36.463,16500.0
2012-09-24 10:30:00,47.3,47.33,47.3,47.32,30300.0,36.463,36.4861,36.463,36.4784,30300.0
2012-09-24 10:40:00,47.32,47.35,47.31,47.33,44200.0,36.4784,36.5015,36.4707,36.4861,44200.0
2012-09-24 10:50:00,47.33,47.41,47.31,47.4,31600.0,36.4861,36.5478,36.4707,36.5401,31600.0
2012-09-24 11:00:00,47.4,47.4,47.33,47.36,1255100.0,36.5401,36.5401,36.4861,36.5092,1255100.0
2012-09-24 11:10:00,47.37,47.38,47.32,47.36,13600.0,36.5169,36.5246,36.4784,36.5092,13600.0
2012-09-24 11:20:00,47.37,47.37,47.34,47.36,12600.0,36.5169,36.5169,36.4938,36.5092,12600.0
2012-09-24 11:30:00,47.38,47.38,47.34,47.34,4600.0,36.5246,36.5246,36.4938,36.4938,4600.0
2012-09-24 11:40:00,47.35,47.35,47.31,47.34,6500.0,36.5015,36.5015,36.4707,36.4938,6500.0
2012-09-24 11:50:00,47.34,47.36,47.34,47.36,2000.0,36.4938,36.5092,36.4938,36.5092,2000.0
2012-09-24 12:00:00,47.35,47.37,47.34,47.35,11900.0,36.5015,36.5169,36.4938,36.5015,11900.0
2012-09-24 12:10:00,47.36,47.36,47.36,47.36,2600.0,36.5092,36.5092,36.5092,36.5092,2600.0
2012-09-24 12:20:00,47.36,47.36,47.33,47.34,14900.0,36.5092,36.5092,36.4861,36.4938,14900.0
2012-09-24 12:30:00,47.33,47.33,47.3,47.3,8600.0,36.4861,36.4861,36.463,36.463,8600.0
2012-09-24 12:40:00,47.31,47.34,47.31,47.34,2800.0,36.4707,36.4938,36.4707,36.4938,2800.0
2012-09-24 12:50:00,47.34,47.34,47.32,47.34,3300.0,36.4938,36.4938,36.4784,36.4938,3300.0
2012-09-24 13:00:00,47.34,47.36,47.33,47.36,3200.0,36.4938,36.5092,36.4861,36.5092,3200.0
2012-09-24 13:10:00,47.36,47.36,47.34,47.35,5300.0,36.5092,36.5092,36.4938,36.5015,5300.0
2012-09-24 13:20:00,47.34,47.37,47.34,47.35,1500.0,36.4938,36.5169,36.4938,36.5015,1500.0
2012-09-24 13:30:00,47.35,47.36,47.31,47.32,3600.0,36.5015,36.5092,36.4707,36.4784,3600.0
2012-09-24 13:40:00,47.32,47.33,47.32,47.33,2700.0,36.4784,36.4861,36.4784,36.4861,2700.0
2012-09-24 13:50:00,47.33,47.36,47.33,47.34,2100.0,36.4861,36.5092,36.4861,36.4938,2100.0
2012-09-24 14:00:00,47.34,47.35,47.33,47.35,3000.0,36.4938,36.5015,36.4861,36.5015,3000.0
2012-09-24 14:10:00,47.35,47.39,47.35,47.39,3900.0,36.5015,36.5323,36.5015,36.5323,3900.0
2012-09-24 14:20:00,47.39,47.42,47.39,47.42,4300.0,36.5323,36.5555,36.5323,36.5555,4300.0
2012-09-24 14:30:00,47.43,47.46,47.43,47.46,3900.0,36.5632,36.5863,36.5632,36.5863,3900.0
2012-09-24 14:40:00,47.46,47.47,47.46,47.47,3800.0,36.5863,36.594,36.5863,36.594,3800.0
2012-09-24 14:50:00,47.47,47.53,47.47,47.5,12300.0,36.594,36.6403,36.594,36.6171,12300.0
2012-09-24 15:00:00,47.51,47.51,47.46,47.48,14000.0,36.6249,36.6249,36.5863,36.6017,14000.0
2012-09-24 15:10:00,47.49,47.49,47.44,47.47,38100.0,36.6094,36.6094,36.5709,36.594,38100.0
2012-09-24 15:20:00,47.47,47.51,47.47,47.5,5800.0,36.594,36.6249,36.594,36.6171,5800.0
2012-09-24 15:30:00,47.5,47.5,47.46,47.48,7200.0,36.6171,36.6171,36.5863,36.6017,7200.0
2012-09-24 15:40:00,47.48,47.48,47.44,47.44,6800.0,36.6017,36.6017,36.5709,36.5709,6800.0
2012-09-24 15:50:00,47.44,47.45,47.4,47.44,20500.0,36.5709,36.5786,36.5401,36.5709,20500.0
2012-09-25 09:30:00,47.5,47.57,47.5,47.51,13000.0,36.6171,36.6711,36.6171,36.6249,13000.0
2012-09-25 09:40:00,47.52,47.55,47.5,47.5,7700.0,36.6326,36.6557,36.6171,36.6171,7700.0
2012-09-25 09:50:00,47.53,47.53,47.49,47.53,2900.0,36.6403,36.6403,36.6094,36.6403,2900.0
2012-09-25 10:00:00,47.53,47.64,47.53,47.64,6700.0,36.6403,36.7251,36.6403,36.7251,6700.0
2012-09-25 10:10:00,47.64,47.64,47.61,47.62,6500.0,36.7251,36.7251,36.7019,36.7096,6500.0
2012-09-25 10:20:00,47.6,47.63,47.56,47.58,3500.0,36.6942,36.7174,36.6634,36.6788,3500.0
2012-09-25 10:30:00,47.6,47.6,47.57,47.58,9100.0,36.6942,36.6942,36.6711,36.6788,9100.0
2012-09-25 10:40:00,47.57,47.63,47.57,47.63,9500.0,36.6711,36.7174,36.6711,36.7174,9500.0
2012-09-25 10:50:00,47.62,47.63,47.6,47.61,3600.0,36.7096,36.7174,36.6942,36.7019,3600.0
2012-09-25 11:00:00,47.62,47.66,47.62,47.65,4700.0,36.7096,36.7405,36.7096,36.7328,4700.0
2012-09-25 11:10:00,47.65,47.65,47.64,47.64,900.0,36.7328,36.7328,36.7251,36.7251,900.0
2012-09-25 11:20:00,47.64,47.64,47.6,47.6,7000.0,36.7251,36.7251,36.6942,36.6942,7000.0
2012-09-25 11:30:00,47.59,47.6,47.59,47.6,2000.0,36.6865,36.6942,36.6865,36.6942,2000.0
2012-09-25 11:40:00,47.6,47.61,47.57,47.6,4900.0,36.6942,36.7019,36.6711,36.6942,4900.0
2012-09-25 11:50:00,47.58,47.58,47.56,47.57,3400.0,36.6788,36.6788,36.6634,36.6711,3400.0
2012-09-25 12:00:00,47.55,47.55,47.51,47.52,400.0,36.6557,36.6557,36.6249,36.6326,400.0
2012-09-25 12:10:00,47.52,47.52,47.47,47.47,4100.0,36.6326,36.6326,36.594,36.594,4100.0
2012-09-25 12:20:00,47.48,47.48,47.48,47.48,900.0,36.6017,36.6017,36.6017,36.6017,900.0
2012-09-25 12:30:00,47.5,47.5,47.42,47.42,6100.0,36.6171,36.6171,36.5555,36.5555,6100.0
2012-09-25 12:40:00,47.39,47.39,47.34,47.38,2200.0,36.5323,36.5323,36.4938,36.5246,2200.0
2012-09-25 12:50:00,47.4,47.41,47.39,47.41,12600.0,36.5401,36.5478,36.5323,36.5478,12600.0
2012-09-25 13:00:00,47.4,47.41,47.36,47.38,8900.0,36.5401,36.5478,36.5092,36.5246,8900.0
2012-09-25 13:10:00,47.41,47.42,47.38,47.38,3600.0,36.5478,36.5555,36.5246,36.5246,3600.0
2012-09-25 13:20:00,47.39,47.39,47.37,47.37,2400.0,36.5323,36.5323,36.5169,36.5169,2400.0
2012-09-25 13:30:00,47.38,47.42,47.38,47.41,1100.0,36.5246,36.5555,36.5246,36.5478,1100.0
2012-09-25 13:40:00,47.38,47.38,47.35,47.35,1200.0,36.5246,36.5246,36.5015,36.5015,1200.0
2012-09-25 13:50:00,47.36,47.37,47.35,47.36,2400.0,36.5092,36.5169,36.5015,36.5092,2400.0
2012-09-25 14:00:00,47.37,47.37,47.36,47.36,1100.0,36.5169,36.5169,36.5092,36.5092,1100.0
2012-09-25 14:10:00,47.36,47.39,47.33,47.34,8900.0,36.5092,36.5323,36.4861,36.4938,8900.0
2012-09-25 14:20:00,47.32,47.32,47.26,47.28,4400.0,36.4784,36.4784,36.4321,36.4475,4400.0
2012-09-25 14:30:00,47.29,47.3,47.29,47.3,200.0,36.4553,36.463,36.4553,36.463,200.0
2012-09-25 14:40:00,47.3,47.3,47.23,47.26,6300.0,36.463,36.463,36.409,36.4321,6300.0
2012-09-25 14:50:00,47.27,47.27,47.2,47.2,5500.0,36.4398,36.4398,36.3859,36.3859,5500.0
2012-09-25 15:00:00,47.2,47.22,47.14,47.15,8900.0,36.3859,36.4013,36.3396,36.3473,8900.0
2012-09-25 15:10:00,47.11,47.12,47.02,47.08,24300.0,36.3165,36.3242,36.2471,36.2934,24300.0
2012-09-25 15:20:00,47.08,47.16,47.08,47.11,13400.0,36.2934,36.355,36.2934,36.3165,13400.0
2012-09-25 15:30:00,47.11,47.15,47.06,47.07,12600.0,36.3165,36.3473,36.278,36.2857,12600.0
2012-09-25 15:40:00,47.05,47.08,47.0,47.03,10300.0,36.2702,36.2934,36.2317,36.2548,10300.0
2012-09-25 15:50:00,47.02,47.04,46.97,47.0,21000.0,36.2471,36.2625,36.2086,36.2317,21000.0
2012-09-26 09:30:00,46.76,46.83,46.74,46.75,34200.0,36.0467,36.1006,36.0313,36.039,34200.0
2012-09-26 09:40:00,46.75,46.75,46.64,46.64,8200.0,36.039,36.039,35.9542,35.9542,8200.0
2012-09-26 09:50:00,46.63,46.69,46.63,46.68,32300.0,35.9465,35.9927,35.9465,35.985,32300.0
2012-09-26 10:00:00,46.66,46.66,46.65,46.65,800.0,35.9696,35.9696,35.9619,35.9619,800.0
2012-09-26 10:10:00,46.69,46.69,46.65,46.65,2900.0,35.9927,35.9927,35.9619,35.9619,2900.0
2012-09-26 10:20:00,46.59,46.59,46.59,46.59,100.0,35.9156,35.9156,35.9156,35.9156,100.0
2012-09-26 10:30:00,46.6,46.6,46.48,46.5,11100.0,35.9233,35.9233,35.8308,35.8463,11100.0
2012-09-26 10:40:00,46.49,46.54,46.49,46.54,600.0,35.8385,35.8771,35.8385,35.8771,600.0
2012-09-26 10:50:00,46.56,46.57,46.5,46.5,4800.0,35.8925,35.9002,35.8463,35.8463,4800.0
2012-09-26 11:00:00,46.5,46.57,46.5,46.57,4600.0,35.8463,35.9002,35.8463,35.9002,4600.0
2012-09-26 11:10:00,46.56,46.61,46.55,46.61,3600.0,35.8925,35.9311,35.8848,35.9311,3600.0
2012-09-26 11:20:00,46.63,46.64,46.63,46.64,3000.0,35.9465,35.9542,35.9465,35.9542,3000.0
2012-09-26 11:30:00,46.59,46.61,46.58,46.61,19900.0,35.9156,35.9311,35.9079,35.9311,19900.0
2012-09-26 11:40:00,46.6,46.65,46.6,46.62,8900.0,35.9233,35.9619,35.9233,35.9388,8900.0
2012-09-26 11:50:00,46.6,46.64,46.59,46.62,7500.0,35.9233,35.9542,35.9156,35.9388,7500.0
2012-09-26 12:00:00,46.63,46.73,46.63,46.73,53300.0,35.9465,36.0236,35.9465,36.0236,53300.0
2012-09-26 12:10:00,46.72,46.74,46.72,46.72,2100.0,36.0159,36.0313,36.0159,36.0159,2100.0
2012-09-26 12:20:00,46.7,46.71,46.69,46.69,5800.0,36.0004,36.0081,35.9927,35.9927,5800.0
2012-09-26 12:30:00,46.67,46.68,46.66,46.68,2000.0,35.9773,35.985,35.9696,35.985,2000.0
2012-09-26 12:40:00,46.67,46.67,46.66,46.66,5200.0,35.9773,35.9773,35.9696,35.9696,5200.0
2012-09-26 12:50:00,46.66,46.72,46.66,46.72,1000.0,35.9696,36.0159,35.9696,36.0159,1000.0
2012-09-26 13:00:00,46.72,46.75,46.7,46.75,4600.0,36.0159,36.039,36.0004,36.039,4600.0
2012-09-26 13:10:00,46.73,46.74,46.71,46.74,1200.0,36.0236,36.0313,36.0081,36.0313,1200.0
2012-09-26 13:20:00,46.73,46.76,46.73,46.76,9300.0,36.0236,36.0467,36.0236,36.0467,9300.0
2012-09-26 13:30:00,46.76,46.77,46.75,46.75,3900.0,36.0467,36.0544,36.039,36.039,3900.0
2012-09-26 13:40:00,46.75,46.75,46.75,46.75,0.0,36.039,36.039,36.039,36.039,0.0
2012-09-26 13:50:00,46.72,46.75,46.69,46.69,4400.0,36.0159,36.039,35.9927,35.9927,4400.0
2012-09-26 14:00:00,46.69,46.69,46.69,46.69,0.0,35.9927,35.9927,35.9927,35.9927,0.0
2012-09-26 14:10:00,46.72,46.76,46.72,46.76,1200.0,36.0159,36.0467,36.0159,36.0467,1200.0
2012-09-26 14:20:00,46.76,46.77,46.72,46.72,3900.0,36.0467,36.0544,36.0159,36.0159,3900.0
2012-09-26 14:30:00,46.73,46.75,46.69,46.72,9300.0,36.0236,36.039,35.9927,36.0159,9300.0
2012-09-26 14:40:00,46.72,46.74,46.71,46.73,3600.0,36.0159,36.0313,36.0081,36.0236,3600.0
2012-09-26 14:50:00,46.72,46.72,46.68,46.72,16300.0,36.0159,36.0159,35.985,36.0159,16300.0
2012-09-26 15:00:00,46.72,46.72,46.65,46.66,7100.0,36.0159,36.0159,35.9619,35.9696,7100.0
2012-09-26 15:10:00,46.66,46.73,46.66,46.71,9400.0,35.9696,36.0236,35.9696,36.0081,9400.0
2012-09-26 15:20:00,46.7,46.73,46.67,46.67,7400.0,36.0004,36.0236,35.9773,35.9773,7400.0
2012-09-26 15:30:00,46.67,46.68,46.64,46.66,9200.0,35.9773,35.985,35.9542,35.9696,9200.0
2012-09-26 15:40:00,46.66,46.67,46.64,46.65,9700.0,35.9696,35.9773,35.9542,35.9619,9700.0
2012-09-26 15:50:00,46.65,46.69,46.62,46.67,33000.0,35.9619,35.9927,35.9388,35.9773,33000.0
2012-09-27 09:30:00,46.91,46.98,46.91,46.95,8300.0,36.1623,36.2163,36.1623,36.1932,8300.0
2012-09-27 09:40:00,46.92,46.94,46.9,46.93,11300.0,36.17,36.1854,36.1546,36.1777,11300.0
2012-09-27 09:50:00,46.88,46.88,46.86,46.88,3900.0,36.1392,36.1392,36.1238,36.1392,3900.0
2012-09-27 10:00:00,46.88,46.88,46.83,46.86,2600.0,36.1392,36.1392,36.1006,36.1238,2600.0
2012-09-27 10:10:00,46.81,46.89,46.81,46.87,4700.0,36.0852,36.1469,36.0852,36.1315,4700.0
2012-09-27 10:20:00,46.85,46.86,46.82,46.84,2800.0,36.1161,36.1238,36.0929,36.1084,2800.0
2012-09-27 10:30:00,46.84,46.87,46.82,46.83,8100.0,36.1084,36.1315,36.0929,36.1006,8100.0
2012-09-27 10:40:00,46.82,46.88,46.82,46.88,3200.0,36.0929,36.1392,36.0929,36.1392,3200.0
2012-09-27 10:50:00,46.89,46.92,46.87,46.91,7500.0,36.1469,36.17,36.1315,36.1623,7500.0
2012-09-27 11:00:00,46.91,46.95,46.9,46.92,2800.0,36.1623,36.1932,36.1546,36.17,2800.0
2012-09-27 11:10:00,46.91,46.92,46.9,46.91,3400.0,36.1623,36.17,36.1546,36.1623,3400.0
2012-09-27 11:20:00,46.9,46.92,46.82,46.86,2900.0,36.1546,36.17,36.0929,36.1238,2900.0
2012-09-27 11:30:00,46.85,46.89,46.85,46.88,3000.0,36.1161,36.1469,36.1161,36.1392,3000.0
2012-09-27 11:40:00,46.89,46.92,46.89,46.91,3400.0,36.1469,36.17,36.1469,36.1623,3400.0
2012-09-27 11:50:00,46.91,47.03,46.9,47.03,11600.0,36.1623,36.2548,36.1546,36.2548,11600.0
2012-09-27 12:00:00,47.03,47.12,47.03,47.1,9400.0,36.2548,36.3242,36.2548,36.3088,9400.0
2012-09-27 12:10:00,47.12,47.13,47.1,47.1,3300.0,36.3242,36.3319,36.3088,36.3088,3300.0
2012-09-27 12:20:00,47.12,47.19,47.09,47.18,5300.0,36.3242,36.3782,36.3011,36.3705,5300.0
2012-09-27 12:30:00,47.19,47.19,47.17,47.17,1600.0,36.3782,36.3782,36.3627,36.3627,1600.0
2012-09-27 12:40:00,47.17,47.17,47.14,47.17,1700.0,36.3627,36.3627,36.3396,36.3627,1700.0
2012-09-27 12:50:00,47.16,47.17,47.15,47.16,2700.0,36.355,36.3627,36.3473,36.355,2700.0
2012-09-27 13:00:00,47.16,47.16,47.15,47.16,2300.0,36.355,36.355,36.3473,36.355,2300.0
2012-09-27 13:10:00,47.16,47.19,47.16,47.17,2200.0,36.355,36.3782,36.355,36.3627,2200.0
2012-09-27 13:20:00,47.18,47.2,47.17,47.18,1400.0,36.3705,36.3859,36.3627,36.3705,1400.0
2012-09-27 13:30:00,47.19,47.26,47.19,47.25,4500.0,36.3782,36.4321,36.3782,36.4244,4500.0
2012-09-27 13:40:00,47.3,47.3,47.27,47.27,1000.0,36.463,36.463,36.4398,36.4398,1000.0
2012-09-27 13:50:00,47.27,47.27,47.23,47.26,3800.0,36.4398,36.4398,36.409,36.4321,3800.0
2012-09-27 14:00:00,47.26,47.27,47.26,47.27,2800.0,36.4321,36.4398,36.4321,36.4398,2800.0
2012-09-27 14:10:00,47.26,47.3,47.26,47.29,19400.0,36.4321,36.463,36.4321,36.4553,19400.0
2012-09-27 14:20:00,47.3,47.3,47.29,47.29,5000.0,36.463,36.463,36.4553,36.4553,5000.0
2012-09-27 14:30:00,47.29,47.29,47.28,47.29,3700.0,36.4553,36.4553,36.4475,36.4553,3700.0
2012-09-27 14:40:00,47.28,47.29,47.27,47.27,2400.0,36.4475,36.4553,36.4398,36.4398,2400.0
2012-09-27 14:50:00,47.32,47.32,47.24,47.25,9200.0,36.4784,36.4784,36.4167,36.4244,9200.0
2012-09-27 15:00:00,47.25,47.26,47.24,47.25,1900.0,36.4244,36.4321,36.4167,36.4244,1900.0
2012-09-27 15:10:00,47.26,47.26,47.21,47.22,4800.0,36.4321,36.4321,36.3936,36.4013,4800.0
2012-09-27 15:20:00,47.22,47.25,47.22,47.24,6500.0,36.4013,36.4244,36.4013,36.4167,6500.0
2012-09-27 15:30:00,47.23,47.27,47.22,47.26,5100.0,36.409,36.4398,36.4013,36.4321,5100.0
2012-09-27 15:40:00,47.25,47.26,47.19,47.21,5300.0,36.4244,36.4321,36.3782,36.3936,5300.0
2012-09-27 15:50:00,47.21,47.22,47.19,47.2,12900.0,36.3936,36.4013,36.3782,36.3859,12900.0
2012-09-28 09:30:00,46.92,46.92,46.8,46.89,12000.0,36.17,36.17,36.0775,36.1469,12000.0
2012-09-28 09:40:00,46.86,46.87,46.71,46.73,5200.0,36.1238,36.1315,36.0081,36.0236,5200.0
2012-09-28 09:50:00,46.75,46.75,46.7,46.72,5700.0,36.039,36.039,36.0004,36.0159,5700.0
2012-09-28 10:00:00,46.77,46.79,46.75,46.75,3100.0,36.0544,36.0698,36.039,36.039,3100.0
2012-09-28 10:10:00,46.75,46.76,46.69,46.69,6100.0,36.039,36.0467,35.9927,35.9927,6100.0
2012-09-28 10:20:00,46.71,46.73,46.65,46.66,2100.0,36.0081,36.0236,35.9619,35.9696,2100.0
2012-09-28 10:30:00,46.66,46.66,46.66,46.66,100.0,35.9696,35.9696,35.9696,35.9696,100.0
2012-09-28 10:40:00,46.72,46.75,46.72,46.75,3100.0,36.0159,36.039,36.0159,36.039,3100.0
2012-09-28 10:50:00,46.75,46.75,46.69,46.72,2600.0,36.039,36.039,35.9927,36.0159,2600.0
2012-09-28 11:00:00,46.74,46.74,46.74,46.74,300.0,36.0313,36.0313,36.0313,36.0313,300.0
2012-09-28 11:10:00,46.74,46.75,46.68,46.68,3800.0,36.0313,36.039,35.985,35.985,3800.0
2012-09-28 11:20:00,46.68,46.7,46.58,46.58,23900.0,35.985,36.0004,35.9079,35.9079,23900.0
2012-09-28 11:30:00,46.58,46.64,46.57,46.59,12000.0,35.9079,35.9542,35.9002,35.9156,12000.0
2012-09-28 11:40:00,46.61,46.69,46.61,46.69,2100.0,35.9311,35.9927,35.9311,35.9927,2100.0
2012-09-28 11:50:00,46.65,46.68,46.65,46.68,200.0,35.9619,35.985,35.9619,35.985,200.0
2012-09-28 12:00:00,46.68,46.76,46.63,46.76,64800.0,35.985,36.0467,35.9465,36.0467,64800.0
2012-09-28 12:10:00,46.76,46.86,46.76,46.82,3100.0,36.0467,36.1238,36.0467,36.0929,3100.0
2012-09-28 12:20:00,46.82,46.82,46.72,46.72,5400.0,36.0929,36.0929,36.0159,36.0159,5400.0
2012-09-28 12:30:00,46.74,46.76,46.73,46.73,9000.0,36.0313,36.0467,36.0236,36.0236,9000.0
2012-09-28 12:40:00,46.74,46.74,46.73,46.73,1300.0,36.0313,36.0313,36.0236,36.0236,1300.0
2012-09-28 12:50:00,46.73,46.74,46.73,46.73,2700.0,36.0236,36.0313,36.0236,36.0236,2700.0
2012-09-28 13:00:00,46.75,46.76,46.72,46.73,2900.0,36.039,36.0467,36.0159,36.0236,2900.0
2012-09-28 13:10:00,46.73,46.74,46.67,46.7,5400.0,36.0236,36.0313,35.9773,36.0004,5400.0
2012-09-28 13:20:00,46.7,46.75,46.68,46.74,4900.0,36.0004,36.039,35.985,36.0313,4900.0
2012-09-28 13:30:00,46.75,46.84,46.75,46.84,2700.0,36.039,36.1084,36.039,36.1084,2700.0
2012-09-28 13:40:00,46.86,46.87,46.83,46.83,2200.0,36.1238,36.1315,36.1006,36.1006,2200.0
2012-09-28 13:50:00,46.82,46.82,46.79,46.8,9000.0,36.0929,36.0929,36.0698,36.0775,9000.0
2012-09-28 14:00:00,46.8,46.83,46.79,46.79,10600.0,36.0775,36.1006,36.0698,36.0698,10600.0
2012-09-28 14:10:00,46.77,46.81,46.76,46.8,21600.0,36.0544,36.0852,36.0467,36.0775,21600.0
2012-09-28 14:20:00,46.79,46.8,46.76,46.76,6300.0,36.0698,36.0775,36.0467,36.0467,6300.0
2012-09-28 14:30:00,46.76,46.76,46.71,46.76,3000.0,36.0467,36.0467,36.0081,36.0467,3000.0
2012-09-28 14:40:00,46.76,46.76,46.72,46.75,7100.0,36.0467,36.0467,36.0159,36.039,7100.0
2012-09-28 14:50:00,46.75,46.76,46.73,46.74,3100.0,36.039,36.0467,36.0236,36.0313,3100.0
2012-09-28 15:00:00,46.75,46.75,46.72,46.73,1200.0,36.039,36.039,36.0159,36.0236,1200.0
2012-09-28 15:10:00,46.73,46.76,46.7,46.7,3400.0,36.0236,36.0467,36.0004,36.0004,3400.0
2012-09-28 15:20:00,46.71,46.73,46.67,46.69,8400.0,36.0081,36.0236,35.9773,35.9927,8400.0
2012-09-28 15:30:00,46.7,46.73,46.63,46.64,5100.0,36.0004,36.0236,35.9465,35.9542,5100.0
2012-09-28 15:40:00,46.64,46.82,46.63,46.78,34100.0,35.9542,36.0929,35.9465,36.0621,34100.0
2012-09-28 15:50:00,46.79,46.8,46.71,46.71,17400.0,36.0698,36.0775,36.0081,36.0081,17400.0
2012-10-01 09:30:00,47.1,47.14,47.0,47.14,22400.0,36.3088,36.3396,36.2317,36.3396,22400.0
2012-10-01 09:40:00,47.11,47.11,47.05,47.09,11000.0,36.3165,36.3165,36.2702,36.3011,11000.0
2012-10-01 09:50:00,47.09,47.09,47.03,47.07,14300.0,36.3011,36.3011,36.2548,36.2857,14300.0
2012-10-01 10:00:00,47.06,47.34,47.06,47.34,87700.0,36.278,36.4938,36.278,36.4938,87700.0
2012-10-01 10:10:00,47.33,47.33,47.29,47.3,2500.0,36.4861,36.4861,36.4553,36.463,2500.0
2012-10-01 10:20:00,47.3,47.3,47.23,47.24,6100.0,36.463,36.463,36.409,36.4167,6100.0
2012-10-01 10:30:00,47.26,47.26,47.22,47.23,75000.0,36.4321,36.4321,36.4013,36.409,75000.0
2012-10-01 10:40:00,47.22,47.22,47.16,47.17,45500.0,36.4013,36.4013,36.355,36.3627,45500.0
2012-10-01 10:50:00,47.16,47.19,47.15,47.17,8800.0,36.355,36.3782,36.3473,36.3627,8800.0
2012-10-01 11:00:00,47.19,47.26,47.19,47.25,6400.0,36.3782,36.4321,36.3782,36.4244,6400.0
2012-10-01 11:10:00,47.25,47.3,47.25,47.26,4800.0,36.4244,36.463,36.4244,36.4321,4800.0
2012-10-01 11:20:00,47.27,47.28,47.24,47.24,2200.0,36.4398,36.4475,36.4167,36.4167,2200.0
2012-10-01 11:30:00,47.24,47.25,47.23,47.23,1300.0,36.4167,36.4244,36.409,36.409,1300.0
2012-10-01 11:40:00,47.25,47.25,47.22,47.22,1900.0,36.4244,36.4244,36.4013,36.4013,1900.0
2012-10-01 11:50:00,47.21,47.21,47.13,47.13,13700.0,36.3936,36.3936,36.3319,36.3319,13700.0
2012-10-01 12:00:00,47.16,47.16,47.16,47.16,300.0,36.355,36.355,36.355,36.355,300.0
2012-10-01 12:10:00,47.16,47.17,47.16,47.17,1600.0,36.355,36.3627,36.355,36.3627,1600.0
2012-10-01 12:20:00,47.17,47.18,47.16,47.17,6200.0,36.3627,36.3705,36.355,36.3627,6200.0
2012-10-01 12:30:00,47.19,47.19,47.14,47.16,1800.0,36.3782,36.3782,36.3396,36.355,1800.0
2012-10-01 12:40:00,47.17,47.2,47.11,47.11,3000.0,36.3627,36.3859,36.3165,36.3165,3000.0
2012-10-01 12:50:00,47.06,47.08,47.03,47.07,1900.0,36.278,36.2934,36.2548,36.2857,1900.0
2012-10-01 13:00:00,47.06,47.06,47.03,47.04,1100.0,36.278,36.278,36.2548,36.2625,1100.0
2012-10-01 13:10:00,46.98,46.98,46.93,46.97,8500.0,36.2163,36.2163,36.1777,36.2086,8500.0
2012-10-01 13:20:00,46.97,47.01,46.94,47.01,2400.0,36.2086,36.2394,36.1854,36.2394,2400.0
2012-10-01 13:30:00,46.99,47.01,46.95,46.98,4300.0,36.224,36.2394,36.1932,36.2163,4300.0
2012-10-01 13:40:00,46.96,47.0,46.94,47.0,1000.0,36.2009,36.2317,36.1854,36.2317,1000.0
2012-10-01 13:50:00,47.04,47.08,47.04,47.07,2800.0,36.2625,36.2934,36.2625,36.2857,2800.0
2012-10-01 14:00:00,47.07,47.1,47.06,47.08,4900.0,36.2857,36.3088,36.278,36.2934,4900.0
2012-10-01 14:10:00,47.07,47.08,47.02,47.02,6300.0,36.2857,36.2934,36.2471,36.2471,6300.0
2012-10-01 14:20:00,47.02,47.05,47.01,47.01,8100.0,36.2471,36.2702,36.2394,36.2394,8100.0
2012-10-01 14:30:00,47.04,47.08,47.02,47.06,5100.0,36.2625,36.2934,36.2471,36.278,5100.0
2012-10-01 14:40:00,47.05,47.13,47.05,47.12,55700.0,36.2702,36.3319,36.2702,36.3242,55700.0
2012-10-01 14:50:00,47.11,47.11,47.09,47.1,13300.0,36.3165,36.3165,36.3011,36.3088,13300.0
2012-10-01 15:00:00,47.1,47.1,47.03,47.06,6400.0,36.3088,36.3088,36.2548,36.278,6400.0
2012-10-01 15:10:00,47.05,47.05,46.97,46.97,48600.0,36.2702,36.2702,36.2086,36.2086,48600.0
2012-10-01 15:20:00,46.97,46.97,46.85,46.92,9400.0,36.2086,36.2086,36.1161,36.17,9400.0
2012-10-01 15:30:00,46.93,46.95,46.89,46.94,9500.0,36.1777,36.1932,36.1469,36.1854,9500.0
2012-10-01 15:40:00,46.94,47.0,46.91,46.95,14600.0,36.1854,36.2317,36.1623,36.1932,14600.0
2012-10-01 15:50:00,46.96,46.97,46.91,46.96,24100.0,36.2009,36.2086,36.1623,36.2009,24100.0
2012-10-02 09:30:00,47.23,47.32,47.23,47.24,25000.0,36.409,36.4784,36.409,36.4167,25000.0
2012-10-02 09:40:00,47.15,47.21,47.15,47.18,13500.0,36.3473,36.3936,36.3473,36.3705,13500.0
2012-10-02 09:50:00,47.18,47.18,47.14,47.15,12400.0,36.3705,36.3705,36.3396,36.3473,12400.0
2012-10-02 10:00:00,47.14,47.14,47.02,47.06,20000.0,36.3396,36.3396,36.2471,36.278,20000.0
2012-10-02 10:10:00,47.07,47.09,47.06,47.09,2600.0,36.2857,36.3011,36.278,36.3011,2600.0
2012-10-02 10:20:00,47.09,47.12,47.09,47.1,1700.0,36.3011,36.3242,36.3011,36.3088,1700.0
2012-10-02 10:30:00,47.14,47.21,47.12,47.17,10200.0,36.3396,36.3936,36.3242,36.3627,10200.0
2012-10-02 10:40:00,47.15,47.16,47.13,47.15,8900.0,36.3473,36.355,36.3319,36.3473,8900.0
2012-10-02 10:50:00,47.14,47.15,47.01,47.05,26600.0,36.3396,36.3473,36.2394,36.2702,26600.0
2012-10-02 11:00:00,47.04,47.07,47.03,47.03,21000.0,36.2625,36.2857,36.2548,36.2548,21000.0
2012-10-02 11:10:00,47.02,47.11,47.01,47.1,9400.0,36.2471,36.3165,36.2394,36.3088,9400.0
2012-10-02 11:20:00,47.08,47.08,47.05,47.06,13300.0,36.2934,36.2934,36.2702,36.278,13300.0
2012-10-02 11:30:00,47.07,47.12,46.94,46.97,38200.0,36.2857,36.3242,36.1854,36.2086,38200.0
2012-10-02 11:40:00,46.96,46.98,46.91,46.94,39500.0,36.2009,36.2163,36.1623,36.1854,39500.0
2012-10-02 11:50:00,46.94,46.98,46.93,46.95,6800.0,36.1854,36.2163,36.1777,36.1932,6800.0
2012-10-02 12:00:00,46.93,46.97,46.93,46.95,5100.0,36.1777,36.2086,36.1777,36.1932,5100.0
2012-10-02 12:10:00,46.97,47.04,46.97,47.04,3500.0,36.2086,36.2625,36.2086,36.2625,3500.0
2012-10-02 12:20:00,47.03,47.03,47.0,47.0,1100.0,36.2548,36.2548,36.2317,36.2317,1100.0
2012-10-02 12:30:00,46.99,47.0,46.96,46.99,2400.0,36.224,36.2317,36.2009,36.224,2400.0
2012-10-02 12:40:00,46.99,47.01,46.97,46.99,2200.0,36.224,36.2394,36.2086,36.224,2200.0
2012-10-02 12:50:00,47.01,47.01,47.0,47.0,600.0,36.2394,36.2394,36.2317,36.2317,600.0
2012-10-02 13:00:00,46.99,46.99,46.99,46.99,200.0,36.224,36.224,36.224,36.224,200.0
2012-10-02 13:10:00,47.0,47.0,46.99,46.99,1300.0,36.2317,36.2317,36.224,36.224,1300.0
2012-10-02 13:20:00,46.99,46.99,46.95,46.95,5100.0,36.224,36.224,36.1932,36.1932,5100.0
2012-10-02 13:30:00,46.97,47.01,46.96,47.01,1500.0,36.2086,36.2394,36.2009,36.2394,1500.0
2012-10-02 13:40:00,47.04,47.04,47.01,47.01,500.0,36.2625,36.2625,36.2394,36.2394,500.0
2012-10-02 13:50:00,46.96,46.96,46.91,46.95,1300.0,36.2009,36.2009,36.1623,36.1932,1300.0
2012-10-02 14:00:00,46.95,46.95,46.95,46.95,0.0,36.1932,36.1932,36.1932,36.1932,0.0
2012-10-02 14:10:00,46.97,46.97,46.97,46.97,800.0,36.2086,36.2086,36.2086,36.2086,800.0
2012-10-02 14:20:00,46.9,46.9,46.88,46.88,500.0,36.1546,36.1546,36.1392,36.1392,500.0
2012-10-02 14:30:00,46.9,46.94,46.9,46.94,15000.0,36.1546,36.1854,36.1546,36.1854,15000.0
2012-10-02 14:40:00,46.92,46.94,46.87,46.91,31700.0,36.17,36.1854,36.1315,36.1623,31700.0
2012-10-02 14:50:00,46.9,46.93,46.89,46.9,25800.0,36.1546,36.1777,36.1469,36.1546,25800.0
2012-10-02 15:00:00,46.9,46.94,46.88,46.93,12100.0,36.1546,36.1854,36.1392,36.1777,12100.0
2012-10-02 15:10:00,46.92,46.94,46.91,46.92,3300.0,36.17,36.1854,36.1623,36.17,3300.0
2012-10-02 15:20:00,46.97,46.97,46.97,46.97,200.0,36.2086,36.2086,36.2086,36.2086,200.0
2012-10-02 15:30:00,47.01,47.02,46.97,47.02,8800.0,36.2394,36.2471,36.2086,36.2471,8800.0
2012-10-02 15:40:00,47.0,47.05,47.0,47.02,6500.0,36.2317,36.2702,36.2317,36.2471,6500.0
2012-10-02 15:50:00,47.01,47.06,47.01,47.06,8500.0,36.2394,36.278,36.2394,36.278,8500.0
2012-10-03 09:30:00,47.12,47.12,47.02,47.02,46900.0,36.3242,36.3242,36.2471,36.2471,46900.0
2012-10-03 09:40:00,47.0,47.01,46.92,46.94,59800.0,36.2317,36.2394,36.17,36.1854,59800.0
2012-10-03 09:50:00,46.93,46.96,46.88,46.92,18800.0,36.1777,36.2009,36.1392,36.17,18800.0
2012-10-03 10:00:00,46.93,46.98,46.84,46.92,11400.0,36.1777,36.2163,36.1084,36.17,11400.0
2012-10-03 10:10:00,46.93,47.06,46.92,47.06,7800.0,36.1777,36.278,36.17,36.278,7800.0
2012-10-03 10:20:00,47.08,47.09,47.03,47.07,9900.0,36.2934,36.3011,36.2548,36.2857,9900.0
2012-10-03 10:30:00,47.07,47.07,46.98,47.02,18600.0,36.2857,36.2857,36.2163,36.2471,18600.0
2012-10-03 10:40:00,47.02,47.03,46.96,46.99,13100.0,36.2471,36.2548,36.2009,36.224,13100.0
2012-10-03 10:50:00,46.99,46.99,46.95,46.98,19000.0,36.224,36.224,36.1932,36.2163,19000.0
2012-10-03 11:00:00,46.97,47.04,46.97,47.04,28900.0,36.2086,36.2625,36.2086,36.2625,28900.0
2012-10-03 11:10:00,47.05,47.13,47.05,47.09,13200.0,36.2702,36.3319,36.2702,36.3011,13200.0
2012-10-03 11:20:00,47.08,47.11,47.07,47.09,11100.0,36.2934,36.3165,36.2857,36.3011,11100.0
2012-10-03 11:30:00,47.07,47.08,47.05,47.07,16600.0,36.2857,36.2934,36.2702,36.2857,16600.0
2012-10-03 11:40:00,47.07,47.14,47.07,47.13,8800.0,36.2857,36.3396,36.2857,36.3319,8800.0
2012-10-03 11:50:00,47.13,47.14,47.1,47.12,14000.0,36.3319,36.3396,36.3088,36.3242,14000.0
2012-10-03 12:00:00,47.11,47.12,47.09,47.11,6500.0,36.3165,36.3242,36.3011,36.3165,6500.0
2012-10-03 12:10:00,47.1,47.11,47.09,47.1,5400.0,36.3088,36.3165,36.3011,36.3088,5400.0
2012-10-03 12:20:00,47.1,47.13,47.1,47.13,6500.0,36.3088,36.3319,36.3088,36.3319,6500.0
2012-10-03 12:30:00,47.15,47.16,47.13,47.13,4300.0,36.3473,36.355,36.3319,36.3319,4300.0
2012-10-03 12:40:00,47.13,47.13,47.12,47.12,3100.0,36.3319,36.3319,36.3242,36.3242,3100.0
2012-10-03 12:50:00,47.13,47.13,47.13,47.13,200.0,36.3319,36.3319,36.3319,36.3319,200.0
2012-10-03 13:00:00,47.12,47.12,47.09,47.09,4600.0,36.3242,36.3242,36.3011,36.3011,4600.0
2012-10-03 13:10:00,47.09,47.12,47.09,47.1,8400.0,36.3011,36.3242,36.3011,36.3088,8400.0
2012-10-03 13:20:00,47.1,47.13,47.08,47.1,7900.0,36.3088,36.3319,36.2934,36.3088,7900.0
2012-10-03 13:30:00,47.09,47.1,46.97,46.98,13700.0,36.3011,36.3088,36.2086,36.2163,13700.0
2012-10-03 13:40:00,46.97,47.0,46.96,46.98,8600.0,36.2086,36.2317,36.2009,36.2163,8600.0
2012-10-03 13:50:00,46.99,47.01,46.99,46.99,9800.0,36.224,36.2394,36.224,36.224,9800.0
2012-10-03 14:00:00,46.99,47.03,46.99,47.02,13700.0,36.224,36.2548,36.224,36.2471,13700.0
2012-10-03 14:10:00,47.02,47.03,47.0,47.01,10500.0,36.2471,36.2548,36.2317,36.2394,10500.0
2012-10-03 14:20:00,47.0,47.01,46.96,46.99,92000.0,36.2317,36.2394,36.2009,36.224,92000.0
2012-10-03 14:30:00,46.99,47.05,46.98,47.03,7400.0,36.224,36.2702,36.2163,36.2548,7400.0
2012-10-03 14:40:00,47.03,47.03,47.0,47.0,9700.0,36.2548,36.2548,36.2317,36.2317,9700.0
2012-10-03 14:50:00,47.0,47.0,46.95,46.96,18700.0,36.2317,36.2317,36.1932,36.2009,18700.0
2012-10-03 15:00:00,46.97,46.99,46.93,46.95,15600.0,36.2086,36.224,36.1777,36.1932,15600.0
2012-10-03 15:10:00,46.93,47.01,46.92,46.96,13900.0,36.1777,36.2394,36.17,36.2009,13900.0
2012-10-03 15:20:00,46.97,47.05,46.96,47.03,14200.0,36.2086,36.2702,36.2009,36.2548,14200.0
2012-10-03 15:30:00,47.03,47.04,47.0,47.03,13600.0,36.2548,36.2625,36.2317,36.2548,13600.0
2012-10-03 15:40:00,47.03,47.06,47.03,47.04,8300.0,36.2548,36.278,36.2548,36.2625,8300.0
2012-10-03 15:50:00,47.03,47.05,47.02,47.04,16800.0,36.2548,36.2702,36.2471,36.2625,16800.0
2012-10-04 09:30:00,47.3,47.3,47.18,47.22,16700.0,36.463,36.463,36.3705,36.4013,16700.0
2012-10-04 09:40:00,47.2,47.26,47.2,47.25,7900.0,36.3859,36.4321,36.3859,36.4244,7900.0
2012-10-04 09:50:00,47.26,47.27,47.21,47.23,41400.0,36.4321,36.4398,36.3936,36.409,41400.0
2012-10-04 10:00:00,47.22,47.36,47.18,47.36,13400.0,36.4013,36.5092,36.3705,36.5092,13400.0
2012-10-04 10:10:00,47.4,47.43,47.38,47.4,14800.0,36.5401,36.5632,36.5246,36.5401,14800.0
2012-10-04 10:20:00,47.38,47.42,47.37,47.37,12000.0,36.5246,36.5555,36.5169,36.5169,12000.0
2012-10-04 10:30:00,47.37,47.38,47.33,47.37,22200.0,36.5169,36.5246,36.4861,36.5169,22200.0
2012-10-04 10:40:00,47.36,47.37,47.32,47.34,14800.0,36.5092,36.5169,36.4784,36.4938,14800.0
2012-10-04 10:50:00,47.33,47.39,47.33,47.39,12600.0,36.4861,36.5323,36.4861,36.5323,12600.0
2012-10-04 11:00:00,47.4,47.43,47.31,47.33,20200.0,36.5401,36.5632,36.4707,36.4861,20200.0
2012-10-04 11:10:00,47.32,47.35,47.31,47.31,11600.0,36.4784,36.5015,36.4707,36.4707,11600.0
2012-10-04 11:20:00,47.31,47.31,47.26,47.26,6100.0,36.4707,36.4707,36.4321,36.4321,6100.0
2012-10-04 11:30:00,47.27,47.3,47.24,47.3,10100.0,36.4398,36.463,36.4167,36.463,10100.0
2012-10-04 11:40:00,47.29,47.34,47.28,47.33,8000.0,36.4553,36.4938,36.4475,36.4861,8000.0
2012-10-04 11:50:00,47.32,47.35,47.3,47.32,37500.0,36.4784,36.5015,36.463,36.4784,37500.0
2012-10-04 12:00:00,47.33,47.39,47.31,47.39,5600.0,36.4861,36.5323,36.4707,36.5323,5600.0
2012-10-04 12:10:00,47.39,47.43,47.39,47.39,5200.0,36.5323,36.5632,36.5323,36.5323,5200.0
2012-10-04 12:20:00,47.4,47.43,47.39,47.4,5800.0,36.5401,36.5632,36.5323,36.5401,5800.0
2012-10-04 12:30:00,47.41,47.44,47.41,47.41,4900.0,36.5478,36.5709,36.5478,36.5478,4900.0
2012-10-04 12:40:00,47.41,47.41,47.38,47.39,20700.0,36.5478,36.5478,36.5246,36.5323,20700.0
2012-10-04 12:50:00,47.38,47.38,47.34,47.37,7400.0,36.5246,36.5246,36.4938,36.5169,7400.0
2012-10-04 13:00:00,47.38,47.41,47.37,47.41,5500.0,36.5246,36.5478,36.5169,36.5478,5500.0
2012-10-04 13:10:00,47.42,47.42,47.39,47.41,7400.0,36.5555,36.5555,36.5323,36.5478,7400.0
2012-10-04 13:20:00,47.41,47.47,47.41,47.45,6000.0,36.5478,36.594,36.5478,36.5786,6000.0
2012-10-04 13:30:00,47.44,47.48,47.44,47.45,5500.0,36.5709,36.6017,36.5709,36.5786,5500.0
2012-10-04 13:40:00,47.45,47.45,47.43,47.43,7100.0,36.5786,36.5786,36.5632,36.5632,7100.0
2012-10-04 13:50:00,47.42,47.47,47.42,47.47,7200.0,36.5555,36.594,36.5555,36.594,7200.0
2012-10-04 14:00:00,47.47,47.47,47.39,47.43,19200.0,36.594,36.594,36.5323,36.5632,19200.0
2012-10-04 14:10:00,47.43,47.44,47.39,47.43,15700.0,36.5632,36.5709,36.5323,36.5632,15700.0
2012-10-04 14:20:00,47.41,47.42,47.38,47.42,11700.0,36.5478,36.5555,36.5246,36.5555,11700.0
2012-10-04 14:30:00,47.43,47.45,47.41,47.43,15800.0,36.5632,36.5786,36.5478,36.5632,15800.0
2012-10-04 14:40:00,47.44,47.48,47.44,47.47,16900.0,36.5709,36.6017,36.5709,36.594,16900.0
2012-10-04 14:50:00,47.46,47.47,47.43,47.46,12300.0,36.5863,36.594,36.5632,36.5863,12300.0
2012-10-04 15:00:00,47.45,47.47,47.44,47.45,10600.0,36.5786,36.594,36.5709,36.5786,10600.0
2012-10-04 15:10:00,47.45,47.48,47.45,47.47,13400.0,36.5786,36.6017,36.5786,36.594,13400.0
2012-10-04 15:20:00,47.47,47.47,47.41,47.41,11300.0,36.594,36.594,36.5478,36.5478,11300.0
2012-10-04 15:30:00,47.42,47.45,47.42,47.44,13500.0,36.5555,36.5786,36.5555,36.5709,13500.0
2012-10-04 15:40:00,47.44,47.44,47.41,47.42,14500.0,36.5709,36.5709,36.5478,36.5555,14500.0
2012-10-04 15:50:00,47.41,47.45,47.4,47.45,13600.0,36.5478,36.5786,36.5401,36.5786,13600.0
2012-10-05 09:30:00,47.82,47.82,47.76,47.81,24700.0,36.8638,36.8638,36.8176,36.8561,24700.0
2012-10-05 09:40:00,47.79,47.79,47.68,47.7,11300.0,36.8407,36.8407,36.7559,36.7713,11300.0
2012-10-05 09:50:00,47.73,47.79,47.73,47.76,2700.0,36.7944,36.8407,36.7944,36.8176,2700.0
2012-10-05 10:00:00,47.76,47.76,47.71,47.74,82400.0,36.8176,36.8176,36.779,36.8022,82400.0
2012-10-05 10:10:00,47.74,47.79,47.74,47.78,1500.0,36.8022,36.8407,36.8022,36.833,1500.0
2012-10-05 10:20:00,47.85,47.86,47.84,47.85,5600.0,36.887,36.8947,36.8792,36.887,5600.0
2012-10-05 10:30:00,47.85,47.87,47.82,47.82,5400.0,36.887,36.9024,36.8638,36.8638,5400.0
2012-10-05 10:40:00,47.82,47.82,47.74,47.74,4600.0,36.8638,36.8638,36.8022,36.8022,4600.0
2012-10-05 10:50:00,47.75,47.77,47.73,47.77,52600.0,36.8099,36.8253,36.7944,36.8253,52600.0
2012-10-05 11:00:00,47.77,47.77,47.73,47.73,18000.0,36.8253,36.8253,36.7944,36.7944,18000.0
2012-10-05 11:10:00,47.75,47.79,47.73,47.79,49400.0,36.8099,36.8407,36.7944,36.8407,49400.0
2012-10-05 11:20:00,47.79,47.8,47.75,47.75,445400.0,36.8407,36.8484,36.8099,36.8099,445400.0
2012-10-05 11:30:00,47.76,47.79,47.75,47.75,13100.0,36.8176,36.8407,36.8099,36.8099,13100.0
2012-10-05 11:40:00,47.74,47.74,47.69,47.74,7200.0,36.8022,36.8022,36.7636,36.8022,7200.0
2012-10-05 11:50:00,47.74,47.75,47.73,47.73,1800.0,36.8022,36.8099,36.7944,36.7944,1800.0
2012-10-05 12:00:00,47.73,47.73,47.69,47.69,2700.0,36.7944,36.7944,36.7636,36.7636,2700.0
2012-10-05 12:10:00,47.69,47.75,47.69,47.73,3600.0,36.7636,36.8099,36.7636,36.7944,3600.0
2012-10-05 12:20:00,47.73,47.73,47.71,47.71,6300.0,36.7944,36.7944,36.779,36.779,6300.0
2012-10-05 12:30:00,47.71,47.74,47.7,47.74,5700.0,36.779,36.8022,36.7713,36.8022,5700.0
2012-10-05 12:40:00,47.74,47.74,47.71,47.71,1900.0,36.8022,36.8022,36.779,36.779,1900.0
2012-10-05 12:50:00,47.69,47.74,47.69,47.72,1800.0,36.7636,36.8022,36.7636,36.7867,1800.0
2012-10-05 13:00:00,47.74,47.75,47.73,47.73,2600.0,36.8022,36.8099,36.7944,36.7944,2600.0
2012-10-05 13:10:00,47.74,47.74,47.7,47.73,11100.0,36.8022,36.8022,36.7713,36.7944,11100.0
2012-10-05 13:20:00,47.72,47.72,47.65,47.65,4200.0,36.7867,36.7867,36.7328,36.7328,4200.0
2012-10-05 13:30:00,47.64,47.66,47.64,47.65,2100.0,36.7251,36.7405,36.7251,36.7328,2100.0
2012-10-05 13:40:00,47.66,47.66,47.6,47.6,1400.0,36.7405,36.7405,36.6942,36.6942,1400.0
2012-10-05 13:50:00,47.6,47.64,47.6,47.64,800.0,36.6942,36.7251,36.6942,36.7251,800.0
2012-10-05 14:00:00,47.63,47.64,47.61,47.62,9800.0,36.7174,36.7251,36.7019,36.7096,9800.0
2012-10-05 14:10:00,47.61,47.65,47.58,47.63,12800.0,36.7019,36.7328,36.6788,36.7174,12800.0
2012-10-05 14:20:00,47.64,47.64,47.6,47.62,2400.0,36.7251,36.7251,36.6942,36.7096,2400.0
2012-10-05 14:30:00,47.61,47.62,47.59,47.6,14600.0,36.7019,36.7096,36.6865,36.6942,14600.0
2012-10-05 14:40:00,47.59,47.62,47.59,47.6,29800.0,36.6865,36.7096,36.6865,36.6942,29800.0
2012-10-05 14:50:00,47.6,47.6,47.49,47.49,27700.0,36.6942,36.6942,36.6094,36.6094,27700.0
2012-10-05 15:00:00,47.49,47.52,47.48,47.49,10800.0,36.6094,36.6326,36.6017,36.6094,10800.0
2012-10-05 15:10:00,47.47,47.49,47.42,47.48,7100.0,36.594,36.6094,36.5555,36.6017,7100.0
2012-10-05 15:20:00,47.49,47.52,47.48,47.51,7400.0,36.6094,36.6326,36.6017,36.6249,7400.0
2012-10-05 15:30:00,47.51,47.51,47.4,47.41,9200.0,36.6249,36.6249,36.5401,36.5478,9200.0
2012-10-05 15:40:00,47.4,47.49,47.4,47.49,5900.0,36.5401,36.6094,36.5401,36.6094,5900.0
2012-10-05 15:50:00,47.49,47.5,47.42,47.47,80700.0,36.6094,36.6171,36.5555,36.594,80700.0
2012-10-08 09:30:00,47.21,47.27,47.16,47.16,11400.0,36.3936,36.4398,36.355,36.355,11400.0
2012-10-08 09:40:00,47.17,47.21,47.16,47.16,5900.0,36.3627,36.3936,36.355,36.355,5900.0
2012-10-08 09:50:00,47.17,47.22,47.17,47.19,15900.0,36.3627,36.4013,36.3627,36.3782,15900.0
2012-10-08 10:00:00,47.16,47.22,47.16,47.2,160600.0,36.355,36.4013,36.355,36.3859,160600.0
2012-10-08 10:10:00,47.22,47.23,47.21,47.21,7300.0,36.4013,36.409,36.3936,36.3936,7300.0
2012-10-08 10:20:00,47.22,47.22,47.16,47.17,16400.0,36.4013,36.4013,36.355,36.3627,16400.0
2012-10-08 10:30:00,47.16,47.22,47.15,47.21,35000.0,36.355,36.4013,36.3473,36.3936,35000.0
2012-10-08 10:40:00,47.21,47.28,47.21,47.25,14500.0,36.3936,36.4475,36.3936,36.4244,14500.0
2012-10-08 10:50:00,47.24,47.25,47.22,47.23,13900.0,36.4167,36.4244,36.4013,36.409,13900.0
2012-10-08 11:00:00,47.23,47.31,47.23,47.25,416800.0,36.409,36.4707,36.409,36.4244,416800.0
2012-10-08 11:10:00,47.25,47.26,47.21,47.21,42300.0,36.4244,36.4321,36.3936,36.3936,42300.0
2012-10-08 11:20:00,47.22,47.24,47.2,47.24,6300.0,36.4013,36.4167,36.3859,36.4167,6300.0
2012-10-08 11:30:00,47.22,47.22,47.19,47.19,1200.0,36.4013,36.4013,36.3782,36.3782,1200.0
2012-10-08 11:40:00,47.19,47.21,47.19,47.21,42800.0,36.3782,36.3936,36.3782,36.3936,42800.0
2012-10-08 11:50:00,47.19,47.23,47.19,47.23,1000.0,36.3782,36.409,36.3782,36.409,1000.0
2012-10-08 12:00:00,47.23,47.23,47.21,47.21,4300.0,36.409,36.409,36.3936,36.3936,4300.0
2012-10-08 12:10:00,47.23,47.25,47.23,47.25,3500.0,36.409,36.4244,36.409,36.4244,3500.0
2012-10-08 12:20:00,47.25,47.26,47.22,47.23,12000.0,36.4244,36.4321,36.4013,36.409,12000.0
2012-10-08 12:30:00,47.26,47.26,47.23,47.23,2800.0,36.4321,36.4321,36.409,36.409,2800.0
2012-10-08 12:40:00,47.24,47.24,47.22,47.23,2500.0,36.4167,36.4167,36.4013,36.409,2500.0
2012-10-08 12:50:00,47.24,47.25,47.22,47.25,900.0,36.4167,36.4244,36.4013,36.4244,900.0
2012-10-08 13:00:00,47.26,47.28,47.25,47.27,1500.0,36.4321,36.4475,36.4244,36.4398,1500.0
2012-10-08 13:10:00,47.24,47.24,47.23,47.24,1200.0,36.4167,36.4167,36.409,36.4167,1200.0
2012-10-08 13:20:00,47.25,47.26,47.23,47.26,1100.0,36.4244,36.4321,36.409,36.4321,1100.0
2012-10-08 13:30:00,47.25,47.26,47.25,47.25,3000.0,36.4244,36.4321,36.4244,36.4244,3000.0
2012-10-08 13:40:00,47.25,47.27,47.25,47.25,1100.0,36.4244,36.4398,36.4244,36.4244,1100.0
2012-10-08 13:50:00,47.24,47.24,47.23,47.24,1200.0,36.4167,36.4167,36.409,36.4167,1200.0
2012-10-08 14:00:00,47.23,47.25,47.23,47.24,2100.0,36.409,36.4244,36.409,36.4167,2100.0
2012-10-08 14:10:00,47.23,47.25,47.23,47.25,2100.0,36.409,36.4244,36.409,36.4244,2100.0
2012-10-08 14:20:00,47.26,47.26,47.25,47.26,700.0,36.4321,36.4321,36.4244,36.4321,700.0
2012-10-08 14:30:00,47.24,47.25,47.24,47.25,1800.0,36.4167,36.4244,36.4167,36.4244,1800.0
2012-10-08 14:40:00,47.23,47.24,47.22,47.23,9600.0,36.409,36.4167,36.4013,36.409,9600.0
2012-10-08 14:50:00,47.23,47.24,47.22,47.24,3600.0,36.409,36.4167,36.4013,36.4167,3600.0
2012-10-08 15:00:00,47.24,47.28,47.23,47.27,3300.0,36.4167,36.4475,36.409,36.4398,3300.0
2012-10-08 15:10:00,47.27,47.32,47.27,47.32,1200.0,36.4398,36.4784,36.4398,36.4784,1200.0
2012-10-08 15:20:00,47.3,47.31,47.28,47.28,3400.0,36.463,36.4707,36.4475,36.4475,3400.0
2012-10-08 15:30:00,47.27,47.29,47.27,47.27,1200.0,36.4398,36.4553,36.4398,36.4398,1200.0
2012-10-08 15:40:00,47.28,47.28,47.23,47.27,2500.0,36.4475,36.4475,36.409,36.4398,2500.0
2012-10-08 15:50:00,47.27,47.28,47.25,47.25,10000.0,36.4398,36.4475,36.4244,36.4244,10000.0
2012-10-09 09:30:00,47.13,47.13,47.06,47.09,16500.0,36.3319,36.3319,36.278,36.3011,16500.0
2012-10-09 09:40:00,47.11,47.17,47.07,47.08,5500.0,36.3165,36.3627,36.2857,36.2934,5500.0
2012-10-09 09:50:00,47.09,47.09,47.04,47.05,39800.0,36.3011,36.3011,36.2625,36.2702,39800.0
2012-10-09 10:00:00,47.04,47.1,47.03,47.06,111000.0,36.2625,36.3088,36.2548,36.278,111000.0
2012-10-09 10:10:00,47.05,47.12,47.05,47.09,85700.0,36.2702,36.3242,36.2702,36.3011,85700.0
2012-10-09 10:20:00,47.09,47.11,47.05,47.05,81800.0,36.3011,36.3165,36.2702,36.2702,81800.0
2012-10-09 10:30:00,47.04,47.09,47.0,47.0,89100.0,36.2625,36.3011,36.2317,36.2317,89100.0
2012-10-09 10:40:00,47.0,47.01,46.88,46.88,100600.0,36.2317,36.2394,36.1392,36.1392,100600.0
2012-10-09 10:50:00,46.88,46.88,46.78,46.81,96000.0,36.1392,36.1392,36.0621,36.0852,96000.0
2012-10-09 11:00:00,46.81,46.83,46.73,46.83,119700.0,36.0852,36.1006,36.0236,36.1006,119700.0
2012-10-09 11:10:00,46.83,46.83,46.72,46.73,64100.0,36.1006,36.1006,36.0159,36.0236,64100.0
2012-10-09 11:20:00,46.73,46.78,46.73,46.73,60600.0,36.0236,36.0621,36.0236,36.0236,60600.0
2012-10-09 11:30:00,46.71,46.78,46.7,46.75,84800.0,36.0081,36.0621,36.0004,36.039,84800.0
2012-10-09 11:40:00,46.75,46.76,46.68,46.71,102900.0,36.039,36.0467,35.985,36.0081,102900.0
2012-10-09 11:50:00,46.72,46.74,46.7,46.73,52300.0,36.0159,36.0313,36.0004,36.0236,52300.0
2012-10-09 12:00:00,46.75,46.76,46.75,46.75,21500.0,36.039,36.0467,36.039,36.039,21500.0
2012-10-09 12:10:00,46.76,46.8,46.76,46.8,1700.0,36.0467,36.0775,36.0467,36.0775,1700.0
2012-10-09 12:20:00,46.8,46.81,46.78,46.79,4300.0,36.0775,36.0852,36.0621,36.0698,4300.0
2012-10-09 12:30:00,46.77,46.77,46.75,46.77,3800.0,36.0544,36.0544,36.039,36.0544,3800.0
2012-10-09 12:40:00,46.75,46.76,46.74,46.74,1600.0,36.039,36.0467,36.0313,36.0313,1600.0
2012-10-09 12:50:00,46.75,46.75,46.72,46.74,4800.0,36.039,36.039,36.0159,36.0313,4800.0
2012-10-09 13:00:00,46.73,46.77,46.73,46.76,1400.0,36.0236,36.0544,36.0236,36.0467,1400.0
2012-10-09 13:10:00,46.75,46.78,46.75,46.77,4200.0,36.039,36.0621,36.039,36.0544,4200.0
2012-10-09 13:20:00,46.77,46.77,46.75,46.75,6400.0,36.0544,36.0544,36.039,36.039,6400.0
2012-10-09 13:30:00,46.75,46.79,46.75,46.79,500.0,36.039,36.0698,36.039,36.0698,500.0
2012-10-09 13:40:00,46.79,46.8,46.79,46.79,3100.0,36.0698,36.0775,36.0698,36.0698,3100.0
2012-10-09 13:50:00,46.8,46.82,46.78,46.78,6400.0,36.0775,36.0929,36.0621,36.0621,6400.0
2012-10-09 14:00:00,46.77,46.8,46.77,46.77,3400.0,36.0544,36.0775,36.0544,36.0544,3400.0
2012-10-09 14:10:00,46.79,46.8,46.75,46.79,3300.0,36.0698,36.0775,36.039,36.0698,3300.0
2012-10-09 14:20:00,46.81,46.83,46.81,46.83,2100.0,36.0852,36.1006,36.0852,36.1006,2100.0
2012-10-09 14:30:00,46.8,46.82,46.78,46.78,19000.0,36.0775,36.0929,36.0621,36.0621,19000.0
2012-10-09 14:40:00,46.78,46.83,46.74,46.82,20700.0,36.0621,36.1006,36.0313,36.0929,20700.0
2012-10-09 14:50:00,46.81,46.85,46.81,46.85,6300.0,36.0852,36.1161,36.0852,36.1161,6300.0
2012-10-09 15:00:00,46.87,46.87,46.8,46.82,2900.0,36.1315,36.1315,36.0775,36.0929,2900.0
2012-10-09 15:10:00,46.83,46.83,46.77,46.77,2900.0,36.1006,36.1006,36.0544,36.0544,2900.0
2012-10-09 15:20:00,46.76,46.76,46.7,46.72,4300.0,36.0467,36.0467,36.0004,36.0159,4300.0
2012-10-09 15:30:00,46.71,46.72,46.69,46.71,3200.0,36.0081,36.0159,35.9927,36.0081,3200.0
2012-10-09 15:40:00,46.72,46.74,46.72,46.73,5000.0,36.0159,36.0313,36.0159,36.0236,5000.0
2012-10-09 15:50:00,46.72,46.72,46.68,46.68,6000.0,36.0159,36.0159,35.985,35.985,6000.0
2012-10-10 09:30:00,46.75,46.76,46.64,46.66,46000.0,36.039,36.0467,35.9542,35.9696,46000.0
2012-10-10 09:40:00,46.65,46.7,46.61,46.69,17800.0,35.9619,36.0004,35.9311,35.9927,17800.0
2012-10-10 09:50:00,46.69,46.71,46.62,46.67,16100.0,35.9927,36.0081,35.9388,35.9773,16100.0
2012-10-10 10:00:00,46.66,46.72,46.66,46.7,27700.0,35.9696,36.0159,35.9696,36.0004,27700.0
2012-10-10 10:10:00,46.7,46.74,46.66,46.67,34700.0,36.0004,36.0313,35.9696,35.9773,34700.0
2012-10-10 10:20:00,46.69,46.79,46.69,46.79,16200.0,35.9927,36.0698,35.9927,36.0698,16200.0
2012-10-10 10:30:00,46.79,46.81,46.74,46.76,20700.0,36.0698,36.0852,36.0313,36.0467,20700.0
2012-10-10 10:40:00,46.76,46.77,46.69,46.69,36300.0,36.0467,36.0544,35.9927,35.9927,36300.0
2012-10-10 10:50:00,46.7,46.75,46.7,46.72,11600.0,36.0004,36.039,36.0004,36.0159,11600.0
2012-10-10 11:00:00,46.72,46.74,46.69,46.73,23100.0,36.0159,36.0313,35.9927,36.0236,23100.0
2012-10-10 11:10:00,46.73,46.74,46.67,46.69,11100.0,36.0236,36.0313,35.9773,35.9927,11100.0
2012-10-10 11:20:00,46.68,46.7,46.68,46.69,13200.0,35.985,36.0004,35.985,35.9927,13200.0
2012-10-10 11:30:00,46.68,46.69,46.61,46.62,10900.0,35.985,35.9927,35.9311,35.9388,10900.0
2012-10-10 11:40:00,46.62,46.64,46.61,46.62,12200.0,35.9388,35.9542,35.9311,35.9388,12200.0
2012-10-10 11:50:00,46.6,46.61,46.53,46.57,10800.0,35.9233,35.9311,35.8694,35.9002,10800.0
2012-10-10 12:00:00,46.57,46.6,46.56,46.6,7700.0,35.9002,35.9233,35.8925,35.9233,7700.0
2012-10-10 12:10:00,46.6,46.63,46.57,46.58,10600.0,35.9233,35.9465,35.9002,35.9079,10600.0
2012-10-10 12:20:00,46.56,46.6,46.55,46.6,7800.0,35.8925,35.9233,35.8848,35.9233,7800.0
2012-10-10 12:30:00,46.59,46.59,46.5,46.53,7500.0,35.9156,35.9156,35.8463,35.8694,7500.0
2012-10-10 12:40:00,46.53,46.53,46.49,46.52,10100.0,35.8694,35.8694,35.8385,35.8617,10100.0
2012-10-10 12:50:00,46.52,46.53,46.44,46.44,18200.0,35.8617,35.8694,35.8,35.8,18200.0
2012-10-10 13:00:00,46.45,46.48,46.43,46.48,8000.0,35.8077,35.8308,35.7923,35.8308,8000.0
2012-10-10 13:10:00,46.48,46.53,46.48,46.5,22700.0,35.8308,35.8694,35.8308,35.8463,22700.0
2012-10-10 13:20:00,46.5,46.52,46.5,46.52,7400.0,35.8463,35.8617,35.8463,35.8617,7400.0
2012-10-10 13:30:00,46.5,46.54,46.5,46.52,9300.0,35.8463,35.8771,35.8463,35.8617,9300.0
2012-10-10 13:40:00,46.52,46.52,46.46,46.5,9600.0,35.8617,35.8617,35.8154,35.8463,9600.0
2012-10-10 13:50:00,46.48,46.5,46.47,46.49,6100.0,35.8308,35.8463,35.8231,35.8385,6100.0
2012-10-10 14:00:00,46.5,46.58,46.5,46.57,10200.0,35.8463,35.9079,35.8463,35.9002,10200.0
2012-10-10 14:10:00,46.56,46.56,46.52,46.54,17300.0,35.8925,35.8925,35.8617,35.8771,17300.0
2012-10-10 14:20:00,46.54,46.55,46.5,46.51,7000.0,35.8771,35.8848,35.8463,35.854,7000.0
2012-10-10 14:30:00,46.52,46.54,46.5,46.5,7600.0,35.8617,35.8771,35.8463,35.8463,7600.0
2012-10-10 14:40:00,46.5,46.52,46.47,46.5,16500.0,35.8463,35.8617,35.8231,35.8463,16500.0
2012-10-10 14:50:00,46.51,46.53,46.5,46.5,11200.0,35.854,35.8694,35.8463,35.8463,11200.0
2012-10-10 15:00:00,46.51,46.54,46.49,46.54,11000.0,35.854,35.8771,35.8385,35.8771,11000.0
2012-10-10 15:10:00,46.55,46.56,46.5,46.51,15100.0,35.8848,35.8925,35.8463,35.854,15100.0
2012-10-10 15:20:00,46.51,46.53,46.49,46.52,23200.0,35.854,35.8694,35.8385,35.8617,23200.0
2012-10-10 15:30:00,46.52,46.53,46.49,46.49,13200.0,35.8617,35.8694,35.8385,35.8385,13200.0
2012-10-10 15:40:00,46.52,46.52,46.5,46.5,14900.0,35.8617,35.8617,35.8463,35.8463,14900.0
2012-10-10 15:50:00,46.5,46.52,46.46,46.52,35100.0,35.8463,35.8617,35.8154,35.8617,35100.0
2012-10-11 09:30:00,46.97,46.97,46.88,46.9,35300.0,36.2086,36.2086,36.1392,36.1546,35300.0
2012-10-11 09:40:00,46.9,46.9,46.85,46.86,19400.0,36.1546,36.1546,36.1161,36.1238,19400.0
2012-10-11 09:50:00,46.88,46.9,46.85,46.9,4400.0,36.1392,36.1546,36.1161,36.1546,4400.0
2012-10-11 10:00:00,46.9,46.94,46.88,46.88,5400.0,36.1546,36.1854,36.1392,36.1392,5400.0
2012-10-11 10:10:00,46.9,46.94,46.9,46.94,12200.0,36.1546,36.1854,36.1546,36.1854,12200.0
2012-10-11 10:20:00,46.94,46.95,46.92,46.92,1000.0,36.1854,36.1932,36.17,36.17,1000.0
2012-10-11 10:30:00,46.93,46.94,46.93,46.94,7000.0,36.1777,36.1854,36.1777,36.1854,7000.0
2012-10-11 10:40:00,46.95,47.02,46.95,47.0,1000.0,36.1932,36.2471,36.1932,36.2317,1000.0
2012-10-11 10:50:00,47.01,47.01,47.01,47.01,300.0,36.2394,36.2394,36.2394,36.2394,300.0
2012-10-11 11:00:00,46.99,47.02,46.97,46.97,900.0,36.224,36.2471,36.2086,36.2086,900.0
2012-10-11 11:10:00,46.95,46.96,46.87,46.88,4100.0,36.1932,36.2009,36.1315,36.1392,4100.0
2012-10-11 11:20:00,46.89,46.92,46.89,46.92,4700.0,36.1469,36.17,36.1469,36.17,4700.0
2012-10-11 11:30:00,46.91,46.91,46.88,46.89,21400.0,36.1623,36.1623,36.1392,36.1469,21400.0
2012-10-11 11:40:00,46.87,46.87,46.82,46.85,18200.0,36.1315,36.1315,36.0929,36.1161,18200.0
2012-10-11 11:50:00,46.85,46.85,46.8,46.81,3800.0,36.1161,36.1161,36.0775,36.0852,3800.0
2012-10-11 12:00:00,46.84,46.86,46.82,46.86,16400.0,36.1084,36.1238,36.0929,36.1238,16400.0
2012-10-11 12:10:00,46.84,46.88,46.84,46.87,5400.0,36.1084,36.1392,36.1084,36.1315,5400.0
2012-10-11 12:20:00,46.86,46.86,46.82,46.82,2000.0,36.1238,36.1238,36.0929,36.0929,2000.0
2012-10-11 12:30:00,46.83,46.85,46.83,46.85,2500.0,36.1006,36.1161,36.1006,36.1161,2500.0
2012-10-11 12:40:00,46.85,46.88,46.82,46.88,5500.0,36.1161,36.1392,36.0929,36.1392,5500.0
2012-10-11 12:50:00,46.88,46.9,46.87,46.87,2800.0,36.1392,36.1546,36.1315,36.1315,2800.0
2012-10-11 13:00:00,46.85,46.88,46.83,46.88,3900.0,36.1161,36.1392,36.1006,36.1392,3900.0
2012-10-11 13:10:00,46.87,46.87,46.84,46.86,1100.0,36.1315,36.1315,36.1084,36.1238,1100.0
2012-10-11 13:20:00,46.82,46.83,46.8,46.82,1400.0,36.0929,36.1006,36.0775,36.0929,1400.0
2012-10-11 13:30:00,46.82,46.82,46.78,46.78,900.0,36.0929,36.0929,36.0621,36.0621,900.0
2012-10-11 13:40:00,46.75,46.77,46.75,46.76,5000.0,36.039,36.0544,36.039,36.0467,5000.0
2012-10-11 13:50:00,46.74,46.74,46.72,46.74,5500.0,36.0313,36.0313,36.0159,36.0313,5500.0
2012-10-11 14:00:00,46.76,46.76,46.73,46.73,5900.0,36.0467,36.0467,36.0236,36.0236,5900.0
2012-10-11 14:10:00,46.79,46.79,46.77,46.77,900.0,36.0698,36.0698,36.0544,36.0544,900.0
2012-10-11 14:20:00,46.77,46.79,46.74,46.79,1300.0,36.0544,36.0698,36.0313,36.0698,1300.0
2012-10-11 14:30:00,46.79,46.79,46.75,46.75,1900.0,36.0698,36.0698,36.039,36.039,1900.0
2012-10-11 14:40:00,46.73,46.74,46.71,46.71,2300.0,36.0236,36.0313,36.0081,36.0081,2300.0
2012-10-11 14:50:00,46.73,46.76,46.73,46.74,2400.0,36.0236,36.0467,36.0236,36.0313,2400.0
2012-10-11 15:00:00,46.75,46.75,46.73,46.74,1100.0,36.039,36.039,36.0236,36.0313,1100.0
2012-10-11 15:10:00,46.75,46.79,46.75,46.77,2500.0,36.039,36.0698,36.039,36.0544,2500.0
2012-10-11 15:20:00,46.75,46.8,46.75,46.8,5500.0,36.039,36.0775,36.039,36.0775,5500.0
2012-10-11 15:30:00,46.8,46.8,46.75,46.76,36600.0,36.0775,36.0775,36.039,36.0467,36600.0
2012-10-11 15:40:00,46.76,46.77,46.72,46.72,21600.0,36.0467,36.0544,36.0159,36.0159,21600.0
2012-10-11 15:50:00,46.74,46.75,46.71,46.71,8100.0,36.0313,36.039,36.0081,36.0081,8100.0
2012-10-12 09:30:00,46.79,46.79,46.73,46.79,6400.0,36.0698,36.0698,36.0236,36.0698,6400.0
2012-10-12 09:40:00,46.77,46.77,46.72,46.72,800.0,36.0544,36.0544,36.0159,36.0159,800.0
2012-10-12 09:50:00,46.74,46.8,46.74,46.8,5700.0,36.0313,36.0775,36.0313,36.0775,5700.0
2012-10-12 10:00:00,46.9,46.9,46.8,46.85,1300.0,36.1546,36.1546,36.0775,36.1161,1300.0
2012-10-12 10:10:00,46.82,46.86,46.82,46.86,4500.0,36.0929,36.1238,36.0929,36.1238,4500.0
2012-10-12 10:20:00,46.86,46.86,46.86,46.86,0.0,36.1238,36.1238,36.1238,36.1238,0.0
2012-10-12 10:30:00,46.74,46.79,46.74,46.78,15600.0,36.0313,36.0698,36.0313,36.0621,15600.0
2012-10-12 10:40:00,46.78,46.82,46.75,46.77,68300.0,36.0621,36.0929,36.039,36.0544,68300.0
2012-10-12 10:50:00,46.76,46.8,46.74,46.78,66600.0,36.0467,36.0775,36.0313,36.0621,66600.0
2012-10-12 11:00:00,46.79,46.8,46.77,46.79,78700.0,36.0698,36.0775,36.0544,36.0698,78700.0
2012-10-12 11:10:00,46.79,46.79,46.65,46.68,79700.0,36.0698,36.0698,35.9619,35.985,79700.0
2012-10-12 11:20:00,46.68,46.71,46.66,46.66,141800.0,35.985,36.0081,35.9696,35.9696,141800.0
2012-10-12 11:30:00,46.64,46.64,46.57,46.59,13300.0,35.9542,35.9542,35.9002,35.9156,13300.0
2012-10-12 11:40:00,46.59,46.59,46.53,46.58,6400.0,35.9156,35.9156,35.8694,35.9079,6400.0
2012-10-12 11:50:00,46.57,46.59,46.54,46.59,26100.0,35.9002,35.9156,35.8771,35.9156,26100.0
2012-10-12 12:00:00,46.59,46.63,46.58,46.62,31500.0,35.9156,35.9465,35.9079,35.9388,31500.0
2012-10-12 12:10:00,46.61,46.61,46.59,46.59,9300.0,35.9311,35.9311,35.9156,35.9156,9300.0
2012-10-12 12:20:00,46.59,46.6,46.58,46.58,2300.0,35.9156,35.9233,35.9079,35.9079,2300.0
2012-10-12 12:30:00,46.58,46.6,46.58,46.59,12500.0,35.9079,35.9233,35.9079,35.9156,12500.0
2012-10-12 12:40:00,46.58,46.58,46.57,46.57,3600.0,35.9079,35.9079,35.9002,35.9002,3600.0
2012-10-12 12:50:00,46.56,46.58,46.56,46.58,4200.0,35.8925,35.9079,35.8925,35.9079,4200.0
2012-10-12 13:00:00,46.58,46.58,46.56,46.58,8800.0,35.9079,35.9079,35.8925,35.9079,8800.0
2012-10-12 13:10:00,46.58,46.58,46.54,46.57,19000.0,35.9079,35.9079,35.8771,35.9002,19000.0
2012-10-12 13:20:00,46.57,46.57,46.56,46.56,1000.0,35.9002,35.9002,35.8925,35.8925,1000.0
2012-10-12 13:30:00,46.56,46.59,46.54,46.58,7900.0,35.8925,35.9156,35.8771,35.9079,7900.0
2012-10-12 13:40:00,46.58,46.58,46.54,46.54,1700.0,35.9079,35.9079,35.8771,35.8771,1700.0
2012-10-12 13:50:00,46.55,46.61,46.55,46.61,2200.0,35.8848,35.9311,35.8848,35.9311,2200.0
2012-10-12 14:00:00,46.59,46.6,46.59,46.6,300.0,35.9156,35.9233,35.9156,35.9233,300.0
2012-10-12 14:10:00,46.6,46.6,46.6,46.6,400.0,35.9233,35.9233,35.9233,35.9233,400.0
2012-10-12 14:20:00,46.6,46.66,46.6,46.66,1300.0,35.9233,35.9696,35.9233,35.9696,1300.0
2012-10-12 14:30:00,46.66,46.67,46.65,46.67,13500.0,35.9696,35.9773,35.9619,35.9773,13500.0
2012-10-12 14:40:00,46.66,46.66,46.62,46.64,6700.0,35.9696,35.9696,35.9388,35.9542,6700.0
2012-10-12 14:50:00,46.66,46.7,46.66,46.67,3400.0,35.9696,36.0004,35.9696,35.9773,3400.0
2012-10-12 15:00:00,46.67,46.67,46.63,46.65,13200.0,35.9773,35.9773,35.9465,35.9619,13200.0
2012-10-12 15:10:00,46.64,46.66,46.64,46.66,3400.0,35.9542,35.9696,35.9542,35.9696,3400.0
2012-10-12 15:20:00,46.66,46.68,46.66,46.66,34400.0,35.9696,35.985,35.9696,35.9696,34400.0
2012-10-12 15:30:00,46.66,46.66,46.61,46.61,10800.0,35.9696,35.9696,35.9311,35.9311,10800.0
2012-10-12 15:40:00,46.65,46.65,46.61,46.62,6200.0,35.9619,35.9619,35.9311,35.9388,6200.0
2012-10-12 15:50:00,46.62,46.67,46.62,46.63,27700.0,35.9388,35.9773,35.9388,35.9465,27700.0
2012-10-15 09:30:00,46.83,46.84,46.79,46.79,8000.0,36.1006,36.1084,36.0698,36.0698,8000.0
2012-10-15 09:40:00,46.81,46.82,46.75,46.75,19900.0,36.0852,36.0929,36.039,36.039,19900.0
2012-10-15 09:50:00,46.77,46.77,46.7,46.73,12100.0,36.0544,36.0544,36.0004,36.0236,12100.0
2012-10-15 10:00:00,46.72,46.75,46.7,46.72,6100.0,36.0159,36.039,36.0004,36.0159,6100.0
2012-10-15 10:10:00,46.74,46.74,46.66,46.68,44500.0,36.0313,36.0313,35.9696,35.985,44500.0
2012-10-15 10:20:00,46.69,46.7,46.68,46.68,2300.0,35.9927,36.0004,35.985,35.985,2300.0
2012-10-15 10:30:00,46.63,46.68,46.63,46.67,5400.0,35.9465,35.985,35.9465,35.9773,5400.0
2012-10-15 10:40:00,46.64,46.69,46.64,46.69,2300.0,35.9542,35.9927,35.9542,35.9927,2300.0
2012-10-15 10:50:00,46.68,46.71,46.66,46.68,14400.0,35.985,36.0081,35.9696,35.985,14400.0
2012-10-15 11:00:00,46.7,46.74,46.68,46.74,1600.0,36.0004,36.0313,35.985,36.0313,1600.0
2012-10-15 11:10:00,46.77,46.77,46.73,46.74,2400.0,36.0544,36.0544,36.0236,36.0313,2400.0
2012-10-15 11:20:00,46.77,46.81,46.77,46.8,5000.0,36.0544,36.0852,36.0544,36.0775,5000.0
2012-10-15 11:30:00,46.78,46.83,46.78,46.83,13600.0,36.0621,36.1006,36.0621,36.1006,13600.0
2012-10-15 11:40:00,46.84,46.89,46.83,46.83,65100.0,36.1084,36.1469,36.1006,36.1006,65100.0
2012-10-15 11:50:00,46.83,46.84,46.79,46.81,17800.0,36.1006,36.1084,36.0698,36.0852,17800.0
2012-10-15 12:00:00,46.81,46.85,46.81,46.85,26700.0,36.0852,36.1161,36.0852,36.1161,26700.0
2012-10-15 12:10:00,46.84,46.84,46.81,46.84,10400.0,36.1084,36.1084,36.0852,36.1084,10400.0
2012-10-15 12:20:00,46.84,46.91,46.84,46.91,37500.0,36.1084,36.1623,36.1084,36.1623,37500.0
2012-10-15 12:30:00,46.91,46.94,46.9,46.94,36400.0,36.1623,36.1854,36.1546,36.1854,36400.0
2012-10-15 12:40:00,46.95,46.95,46.92,46.93,61600.0,36.1932,36.1932,36.17,36.1777,61600.0
2012-10-15 12:50:00,46.93,46.94,46.89,46.9,7400.0,36.1777,36.1854,36.1469,36.1546,7400.0
2012-10-15 13:00:00,46.89,46.95,46.89,46.94,34400.0,36.1469,36.1932,36.1469,36.1854,34400.0
2012-10-15 13:10:00,46.94,46.95,46.9,46.91,43900.0,36.1854,36.1932,36.1546,36.1623,43900.0
2012-10-15 13:20:00,46.91,46.93,46.88,46.89,7800.0,36.1623,36.1777,36.1392,36.1469,7800.0
2012-10-15 13:30:00,46.88,46.9,46.85,46.85,31200.0,36.1392,36.1546,36.1161,36.1161,31200.0
2012-10-15 13:40:00,46.85,46.89,46.85,46.88,18900.0,36.1161,36.1469,36.1161,36.1392,18900.0
2012-10-15 13:50:00,46.89,46.9,46.88,46.88,30800.0,36.1469,36.1546,36.1392,36.1392,30800.0
2012-10-15 14:00:00,46.88,46.91,46.88,46.89,14200.0,36.1392,36.1623,36.1392,36.1469,14200.0
2012-10-15 14:10:00,46.89,46.91,46.88,46.88,29200.0,36.1469,36.1623,36.1392,36.1392,29200.0
2012-10-15 14:20:00,46.88,46.9,46.87,46.87,47700.0,36.1392,36.1546,36.1315,36.1315,47700.0
2012-10-15 14:30:00,46.87,46.87,46.81,46.83,19800.0,36.1315,36.1315,36.0852,36.1006,19800.0
2012-10-15 14:40:00,46.84,46.84,46.78,46.79,26800.0,36.1084,36.1084,36.0621,36.0698,26800.0
2012-10-15 14:50:00,46.79,46.82,46.79,46.82,51900.0,36.0698,36.0929,36.0698,36.0929,51900.0
2012-10-15 15:00:00,46.81,46.83,46.8,46.81,32600.0,36.0852,36.1006,36.0775,36.0852,32600.0
2012-10-15 15:10:00,46.81,46.89,46.81,46.89,30800.0,36.0852,36.1469,36.0852,36.1469,30800.0
2012-10-15 15:20:00,46.89,46.9,46.87,46.9,45200.0,36.1469,36.1546,36.1315,36.1546,45200.0
2012-10-15 15:30:00,46.9,46.91,46.88,46.89,46900.0,36.1546,36.1623,36.1392,36.1469,46900.0
2012-10-15 15:40:00,46.89,46.94,46.89,46.92,42900.0,36.1469,36.1854,36.1469,36.17,42900.0
2012-10-15 15:50:00,46.94,46.98,46.93,46.94,99900.0,36.1854,36.2163,36.1777,36.1854,99900.0
2012-10-16 09:30:00,47.32,47.38,47.25,47.3,27800.0,36.4784,36.5246,36.4244,36.463,27800.0
2012-10-16 09:40:00,47.29,47.38,47.27,47.38,29300.0,36.4553,36.5246,36.4398,36.5246,29300.0
2012-10-16 09:50:00,47.39,47.43,47.39,47.43,19000.0,36.5323,36.5632,36.5323,36.5632,19000.0
2012-10-16 10:00:00,47.41,47.42,47.39,47.41,38200.0,36.5478,36.5555,36.5323,36.5478,38200.0
2012-10-16 10:10:00,47.41,47.42,47.39,47.4,22800.0,36.5478,36.5555,36.5323,36.5401,22800.0
2012-10-16 10:20:00,47.36,47.39,47.35,47.39,17300.0,36.5092,36.5323,36.5015,36.5323,17300.0
2012-10-16 10:30:00,47.39,47.44,47.39,47.39,10300.0,36.5323,36.5709,36.5323,36.5323,10300.0
2012-10-16 10:40:00,47.39,47.39,47.37,47.37,24000.0,36.5323,36.5323,36.5169,36.5169,24000.0
2012-10-16 10:50:00,47.38,47.39,47.31,47.39,27100.0,36.5246,36.5323,36.4707,36.5323,27100.0
2012-10-16 11:00:00,47.37,47.38,47.34,47.38,24800.0,36.5169,36.5246,36.4938,36.5246,24800.0
2012-10-16 11:10:00,47.38,47.4,47.37,47.4,13300.0,36.5246,36.5401,36.5169,36.5401,13300.0
2012-10-16 11:20:00,47.4,47.43,47.39,47.43,102000.0,36.5401,36.5632,36.5323,36.5632,102000.0
2012-10-16 11:30:00,47.43,47.46,47.42,47.42,10600.0,36.5632,36.5863,36.5555,36.5555,10600.0
2012-10-16 11:40:00,47.41,47.42,47.4,47.4,73200.0,36.5478,36.5555,36.5401,36.5401,73200.0
2012-10-16 11:50:00,47.42,47.44,47.41,47.44,2800.0,36.5555,36.5709,36.5478,36.5709,2800.0
2012-10-16 12:00:00,47.44,47.49,47.44,47.49,7300.0,36.5709,36.6094,36.5709,36.6094,7300.0
2012-10-16 12:10:00,47.5,47.5,47.46,47.47,13100.0,36.6171,36.6171,36.5863,36.594,13100.0
2012-10-16 12:20:00,47.46,47.47,47.46,47.47,2900.0,36.5863,36.594,36.5863,36.594,2900.0
2012-10-16 12:30:00,47.48,47.49,47.47,47.48,5200.0,36.6017,36.6094,36.594,36.6017,5200.0
2012-10-16 12:40:00,47.47,47.48,47.47,47.47,42600.0,36.594,36.6017,36.594,36.594,42600.0
2012-10-16 12:50:00,47.48,47.48,47.46,47.46,2100.0,36.6017,36.6017,36.5863,36.5863,2100.0
2012-10-16 13:00:00,47.45,47.48,47.45,47.48,3100.0,36.5786,36.6017,36.5786,36.6017,3100.0
2012-10-16 13:10:00,47.47,47.49,47.47,47.49,2800.0,36.594,36.6094,36.594,36.6094,2800.0
2012-10-16 13:20:00,47.49,47.5,47.49,47.5,10700.0,36.6094,36.6171,36.6094,36.6171,10700.0
2012-10-16 13:30:00,47.5,47.51,47.49,47.51,6300.0,36.6171,36.6249,36.6094,36.6249,6300.0
2012-10-16 13:40:00,47.51,47.52,47.5,47.5,4500.0,36.6249,36.6326,36.6171,36.6171,4500.0
2012-10-16 13:50:00,47.49,47.5,47.49,47.5,5700.0,36.6094,36.6171,36.6094,36.6171,5700.0
2012-10-16 14:00:00,47.48,47.48,47.48,47.48,100.0,36.6017,36.6017,36.6017,36.6017,100.0
2012-10-16 14:10:00,47.45,47.45,47.43,47.43,4500.0,36.5786,36.5786,36.5632,36.5632,4500.0
2012-10-16 14:20:00,47.43,47.45,47.43,47.44,3600.0,36.5632,36.5786,36.5632,36.5709,3600.0
2012-10-16 14:30:00,47.45,47.46,47.44,47.46,1400.0,36.5786,36.5863,36.5709,36.5863,1400.0
2012-10-16 14:40:00,47.45,47.46,47.45,47.45,3300.0,36.5786,36.5863,36.5786,36.5786,3300.0
2012-10-16 14:50:00,47.45,47.45,47.44,47.45,4700.0,36.5786,36.5786,36.5709,36.5786,4700.0
2012-10-16 15:00:00,47.46,47.46,47.42,47.42,2800.0,36.5863,36.5863,36.5555,36.5555,2800.0
2012-10-16 15:10:00,47.41,47.46,47.41,47.46,8500.0,36.5478,36.5863,36.5478,36.5863,8500.0
2012-10-16 15:20:00,47.43,47.44,47.43,47.44,500.0,36.5632,36.5709,36.5632,36.5709,500.0
2012-10-16 15:30:00,47.46,47.5,47.45,47.5,12200.0,36.5863,36.6171,36.5786,36.6171,12200.0
2012-10-16 15:40:00,47.5,47.52,47.49,47.49,5700.0,36.6171,36.6326,36.6094,36.6094,5700.0
2012-10-16 15:50:00,47.5,47.54,47.5,47.51,11800.0,36.6171,36.648,36.6171,36.6249,11800.0
2012-10-17 09:30:00,47.77,47.77,47.57,47.61,37700.0,36.8253,36.8253,36.6711,36.7019,37700.0
2012-10-17 09:40:00,47.59,47.65,47.59,47.64,21800.0,36.6865,36.7328,36.6865,36.7251,21800.0
2012-10-17 09:50:00,47.69,47.74,47.66,47.74,43300.0,36.7636,36.8022,36.7405,36.8022,43300.0
2012-10-17 10:00:00,47.73,47.81,47.73,47.81,14900.0,36.7944,36.8561,36.7944,36.8561,14900.0
2012-10-17 10:10:00,47.8,47.82,47.77,47.77,6200.0,36.8484,36.8638,36.8253,36.8253,6200.0
2012-10-17 10:20:00,47.77,47.79,47.75,47.78,4900.0,36.8253,36.8407,36.8099,36.833,4900.0
2012-10-17 10:30:00,47.8,47.8,47.76,47.78,9600.0,36.8484,36.8484,36.8176,36.833,9600.0
2012-10-17 10:40:00,47.81,47.81,47.79,47.81,9500.0,36.8561,36.8561,36.8407,36.8561,9500.0
2012-10-17 10:50:00,47.83,47.83,47.79,47.79,9500.0,36.8715,36.8715,36.8407,36.8407,9500.0
2012-10-17 11:00:00,47.79,47.8,47.76,47.76,15800.0,36.8407,36.8484,36.8176,36.8176,15800.0
2012-10-17 11:10:00,47.76,47.8,47.76,47.79,15400.0,36.8176,36.8484,36.8176,36.8407,15400.0
2012-10-17 11:20:00,47.8,47.83,47.79,47.82,15900.0,36.8484,36.8715,36.8407,36.8638,15900.0
2012-10-17 11:30:00,47.83,47.86,47.81,47.85,10500.0,36.8715,36.8947,36.8561,36.887,10500.0
2012-10-17 11:40:00,47.86,47.86,47.84,47.84,3800.0,36.8947,36.8947,36.8792,36.8792,3800.0
2012-10-17 11:50:00,47.85,47.86,47.85,47.86,4600.0,36.887,36.8947,36.887,36.8947,4600.0
2012-10-17 12:00:00,47.86,47.89,47.85,47.89,7200.0,36.8947,36.9178,36.887,36.9178,7200.0
2012-10-17 12:10:00,47.89,47.89,47.87,47.88,5000.0,36.9178,36.9178,36.9024,36.9101,5000.0
2012-10-17 12:20:00,47.88,47.91,47.88,47.89,27800.0,36.9101,36.9332,36.9101,36.9178,27800.0
2012-10-17 12:30:00,47.88,47.88,47.88,47.88,10000.0,36.9101,36.9101,36.9101,36.9101,10000.0
2012-10-17 12:40:00,47.88,47.88,47.87,47.87,3100.0,36.9101,36.9101,36.9024,36.9024,3100.0
2012-10-17 12:50:00,47.86,47.86,47.86,47.86,300.0,36.8947,36.8947,36.8947,36.8947,300.0
2012-10-17 13:00:00,47.85,47.87,47.85,47.86,1900.0,36.887,36.9024,36.887,36.8947,1900.0
2012-10-17 13:10:00,47.87,47.87,47.86,47.87,9900.0,36.9024,36.9024,36.8947,36.9024,9900.0
2012-10-17 13:20:00,47.86,47.86,47.85,47.85,7900.0,36.8947,36.8947,36.887,36.887,7900.0
2012-10-17 13:30:00,47.84,47.84,47.81,47.81,3100.0,36.8792,36.8792,36.8561,36.8561,3100.0
2012-10-17 13:40:00,47.8,47.8,47.76,47.76,4700.0,36.8484,36.8484,36.8176,36.8176,4700.0
2012-10-17 13:50:00,47.77,47.78,47.76,47.76,8600.0,36.8253,36.833,36.8176,36.8176,8600.0
2012-10-17 14:00:00,47.78,47.78,47.76,47.77,4500.0,36.833,36.833,36.8176,36.8253,4500.0
2012-10-17 14:10:00,47.78,47.8,47.78,47.79,3700.0,36.833,36.8484,36.833,36.8407,3700.0
2012-10-17 14:20:00,47.81,47.85,47.8,47.84,9200.0,36.8561,36.887,36.8484,36.8792,9200.0
2012-10-17 14:30:00,47.84,47.85,47.82,47.84,4400.0,36.8792,36.887,36.8638,36.8792,4400.0
2012-10-17 14:40:00,47.85,47.87,47.84,47.85,13400.0,36.887,36.9024,36.8792,36.887,13400.0
2012-10-17 14:50:00,47.86,47.86,47.84,47.84,2900.0,36.8947,36.8947,36.8792,36.8792,2900.0
2012-10-17 15:00:00,47.87,47.88,47.85,47.88,6000.0,36.9024,36.9101,36.887,36.9101,6000.0
2012-10-17 15:10:00,47.9,47.92,47.88,47.91,4500.0,36.9255,36.9409,36.9101,36.9332,4500.0
2012-10-17 15:20:00,47.91,47.91,47.89,47.9,7600.0,36.9332,36.9332,36.9178,36.9255,7600.0
2012-10-17 15:30:00,47.88,47.9,47.87,47.89,13400.0,36.9101,36.9255,36.9024,36.9178,13400.0
2012-10-17 15:40:00,47.9,47.91,47.85,47.85,13800.0,36.9255,36.9332,36.887,36.887,13800.0
2012-10-17 15:50:00,47.86,47.89,47.86,47.88,22700.0,36.8947,36.9178,36.8947,36.9101,22700.0
2012-10-18 09:30:00,47.76,47.79,47.71,47.77,253400.0,36.8176,36.8407,36.779,36.8253,253400.0
2012-10-18 09:40:00,47.75,47.77,47.72,47.75,25500.0,36.8099,36.8253,36.7867,36.8099,25500.0
2012-10-18 09:50:00,47.74,47.82,47.74,47.82,25800.0,36.8022,36.8638,36.8022,36.8638,25800.0
2012-10-18 10:00:00,47.82,47.88,47.81,47.83,24100.0,36.8638,36.9101,36.8561,36.8715,24100.0
2012-10-18 10:10:00,47.83,47.83,47.72,47.72,30400.0,36.8715,36.8715,36.7867,36.7867,30400.0
2012-10-18 10:20:00,47.74,47.75,47.73,47.75,3600.0,36.8022,36.8099,36.7944,36.8099,3600.0
2012-10-18 10:30:00,47.76,47.81,47.76,47.79,16600.0,36.8176,36.8561,36.8176,36.8407,16600.0
2012-10-18 10:40:00,47.81,47.81,47.78,47.81,13400.0,36.8561,36.8561,36.833,36.8561,13400.0
2012-10-18 10:50:00,47.81,47.85,47.79,47.85,4800.0,36.8561,36.887,36.8407,36.887,4800.0
2012-10-18 11:00:00,47.85,47.89,47.85,47.86,14400.0,36.887,36.9178,36.887,36.8947,14400.0
2012-10-18 11:10:00,47.87,47.9,47.87,47.88,8800.0,36.9024,36.9255,36.9024,36.9101,8800.0
2012-10-18 11:20:00,47.88,47.88,47.86,47.88,8000.0,36.9101,36.9101,36.8947,36.9101,8000.0
2012-10-18 11:30:00,47.89,47.9,47.88,47.9,4600.0,36.9178,36.9255,36.9101,36.9255,4600.0
2012-10-18 11:40:00,47.9,47.93,47.9,47.93,3700.0,36.9255,36.9486,36.9255,36.9486,3700.0
2012-10-18 11:50:00,47.92,47.97,47.91,47.97,16500.0,36.9409,36.9795,36.9332,36.9795,16500.0
2012-10-18 12:00:00,47.97,48.0,47.97,47.99,10100.0,36.9795,37.0026,36.9795,36.9949,10100.0
2012-10-18 12:10:00,48.0,48.0,47.97,47.98,5200.0,37.0026,37.0026,36.9795,36.9872,5200.0
2012-10-18 12:20:00,47.97,47.98,47.95,47.98,2400.0,36.9795,36.9872,36.964,36.9872,2400.0
2012-10-18 12:30:00,47.97,47.97,47.85,47.88,6000.0,36.9795,36.9795,36.887,36.9101,6000.0
2012-10-18 12:40:00,47.88,47.89,47.86,47.86,3200.0,36.9101,36.9178,36.8947,36.8947,3200.0
2012-10-18 12:50:00,47.88,47.88,47.83,47.84,6700.0,36.9101,36.9101,36.8715,36.8792,6700.0
2012-10-18 13:00:00,47.86,47.86,47.82,47.82,1500.0,36.8947,36.8947,36.8638,36.8638,1500.0
2012-10-18 13:10:00,47.8,47.8,47.78,47.78,2800.0,36.8484,36.8484,36.833,36.833,2800.0
2012-10-18 13:20:00,47.81,47.84,47.81,47.84,2300.0,36.8561,36.8792,36.8561,36.8792,2300.0
2012-10-18 13:30:00,47.83,47.84,47.81,47.81,2700.0,36.8715,36.8792,36.8561,36.8561,2700.0
2012-10-18 13:40:00,47.78,47.8,47.77,47.77,2200.0,36.833,36.8484,36.8253,36.8253,2200.0
2012-10-18 13:50:00,47.74,47.74,47.72,47.72,1200.0,36.8022,36.8022,36.7867,36.7867,1200.0
2012-10-18 14:00:00,47.77,47.81,47.77,47.78,7700.0,36.8253,36.8561,36.8253,36.833,7700.0
2012-10-18 14:10:00,47.78,47.8,47.77,47.8,2300.0,36.833,36.8484,36.8253,36.8484,2300.0
2012-10-18 14:20:00,47.8,47.8,47.72,47.72,5600.0,36.8484,36.8484,36.7867,36.7867,5600.0
2012-10-18 14:30:00,47.69,47.72,47.67,47.67,4100.0,36.7636,36.7867,36.7482,36.7482,4100.0
2012-10-18 14:40:00,47.68,47.68,47.6,47.66,12400.0,36.7559,36.7559,36.6942,36.7405,12400.0
2012-10-18 14:50:00,47.65,47.69,47.65,47.69,5900.0,36.7328,36.7636,36.7328,36.7636,5900.0
2012-10-18 15:00:00,47.69,47.72,47.66,47.72,10500.0,36.7636,36.7867,36.7405,36.7867,10500.0
2012-10-18 15:10:00,47.71,47.72,47.69,47.69,6500.0,36.779,36.7867,36.7636,36.7636,6500.0
2012-10-18 15:20:00,47.7,47.75,47.7,47.74,4800.0,36.7713,36.8099,36.7713,36.8022,4800.0
2012-10-18 15:30:00,47.74,47.77,47.73,47.76,6800.0,36.8022,36.8253,36.7944,36.8176,6800.0
2012-10-18 15:40:00,47.76,47.8,47.76,47.78,5800.0,36.8176,36.8484,36.8176,36.833,5800.0
2012-10-18 15:50:00,47.78,47.79,47.74,47.75,20100.0,36.833,36.8407,36.8022,36.8099,20100.0
2012-10-19 09:30:00,47.6,47.62,47.52,47.54,14000.0,36.6942,36.7096,36.6326,36.648,14000.0
2012-10-19 09:40:00,47.51,47.51,47.45,47.46,6600.0,36.6249,36.6249,36.5786,36.5863,6600.0
2012-10-19 09:50:00,47.46,47.5,47.46,47.5,1900.0,36.5863,36.6171,36.5863,36.6171,1900.0
2012-10-19 10:00:00,47.48,47.48,47.45,47.47,1400.0,36.6017,36.6017,36.5786,36.594,1400.0
2012-10-19 10:10:00,47.45,47.45,47.38,47.38,2900.0,36.5786,36.5786,36.5246,36.5246,2900.0
2012-10-19 10:20:00,47.38,47.43,47.38,47.43,2300.0,36.5246,36.5632,36.5246,36.5632,2300.0
2012-10-19 10:30:00,47.42,47.42,47.4,47.4,3100.0,36.5555,36.5555,36.5401,36.5401,3100.0
2012-10-19 10:40:00,47.4,47.4,47.38,47.4,5400.0,36.5401,36.5401,36.5246,36.5401,5400.0
2012-10-19 10:50:00,47.38,47.41,47.38,47.41,500.0,36.5246,36.5478,36.5246,36.5478,500.0
2012-10-19 11:00:00,47.38,47.38,47.29,47.29,5900.0,36.5246,36.5246,36.4553,36.4553,5900.0
2012-10-19 11:10:00,47.29,47.29,47.24,47.25,3400.0,36.4553,36.4553,36.4167,36.4244,3400.0
2012-10-19 11:20:00,47.25,47.27,47.23,47.27,13900.0,36.4244,36.4398,36.409,36.4398,13900.0
2012-10-19 11:30:00,47.27,47.31,47.27,47.31,1600.0,36.4398,36.4707,36.4398,36.4707,1600.0
2012-10-19 11:40:00,47.29,47.29,47.27,47.27,3900.0,36.4553,36.4553,36.4398,36.4398,3900.0
2012-10-19 11:50:00,47.24,47.24,47.17,47.21,10900.0,36.4167,36.4167,36.3627,36.3936,10900.0
2012-10-19 12:00:00,47.21,47.22,47.19,47.22,4800.0,36.3936,36.4013,36.3782,36.4013,4800.0
2012-10-19 12:10:00,47.19,47.2,47.09,47.11,4800.0,36.3782,36.3859,36.3011,36.3165,4800.0
2012-10-19 12:20:00,47.1,47.17,47.1,47.12,9000.0,36.3088,36.3627,36.3088,36.3242,9000.0
2012-10-19 12:30:00,47.13,47.19,47.13,47.19,1400.0,36.3319,36.3782,36.3319,36.3782,1400.0
2012-10-19 12:40:00,47.19,47.2,47.17,47.17,2100.0,36.3782,36.3859,36.3627,36.3627,2100.0
2012-10-19 12:50:00,47.17,47.17,47.14,47.15,1200.0,36.3627,36.3627,36.3396,36.3473,1200.0
2012-10-19 13:00:00,47.13,47.16,47.13,47.16,2000.0,36.3319,36.355,36.3319,36.355,2000.0
2012-10-19 13:10:00,47.18,47.19,47.17,47.17,3800.0,36.3705,36.3782,36.3627,36.3627,3800.0
2012-10-19 13:20:00,47.17,47.18,47.16,47.18,2000.0,36.3627,36.3705,36.355,36.3705,2000.0
2012-10-19 13:30:00,47.14,47.14,47.14,47.14,400.0,36.3396,36.3396,36.3396,36.3396,400.0
2012-10-19 13:40:00,47.08,47.1,47.02,47.02,38400.0,36.2934,36.3088,36.2471,36.2471,38400.0
2012-10-19 13:50:00,47.02,47.05,47.0,47.05,4400.0,36.2471,36.2702,36.2317,36.2702,4400.0
2012-10-19 14:00:00,47.07,47.09,47.07,47.08,2400.0,36.2857,36.3011,36.2857,36.2934,2400.0
2012-10-19 14:10:00,47.07,47.08,47.04,47.05,17900.0,36.2857,36.2934,36.2625,36.2702,17900.0
2012-10-19 14:20:00,47.04,47.05,46.94,46.95,4500.0,36.2625,36.2702,36.1854,36.1932,4500.0
2012-10-19 14:30:00,46.98,47.01,46.97,47.01,700.0,36.2163,36.2394,36.2086,36.2394,700.0
2012-10-19 14:40:00,46.98,47.0,46.96,46.99,7700.0,36.2163,36.2317,36.2009,36.224,7700.0
2012-10-19 14:50:00,46.98,47.03,46.94,47.03,4300.0,36.2163,36.2548,36.1854,36.2548,4300.0
2012-10-19 15:00:00,47.0,47.0,47.0,47.0,500.0,36.2317,36.2317,36.2317,36.2317,500.0
2012-10-19 15:10:00,46.98,47.04,46.97,47.04,14700.0,36.2163,36.2625,36.2086,36.2625,14700.0
2012-10-19 15:20:00,47.05,47.1,47.05,47.05,33100.0,36.2702,36.3088,36.2702,36.2702,33100.0
2012-10-19 15:30:00,47.05,47.09,47.05,47.09,5800.0,36.2702,36.3011,36.2702,36.3011,5800.0
2012-10-19 15:40:00,47.06,47.07,47.04,47.06,5100.0,36.278,36.2857,36.2625,36.278,5100.0
2012-10-19 15:50:00,47.08,47.11,47.03,47.04,4300.0,36.2934,36.3165,36.2548,36.2625,4300.0
2012-10-22 09:30:00,47.21,47.26,47.19,47.19,57500.0,36.3936,36.4321,36.3782,36.3782,57500.0
2012-10-22 09:40:00,47.19,47.2,47.14,47.15,3500.0,36.3782,36.3859,36.3396,36.3473,3500.0
2012-10-22 09:50:00,47.17,47.21,47.14,47.21,25100.0,36.3627,36.3936,36.3396,36.3936,25100.0
2012-10-22 10:00:00,47.2,47.3,47.2,47.3,5700.0,36.3859,36.463,36.3859,36.463,5700.0
2012-10-22 10:10:00,47.27,47.27,47.2,47.2,2100.0,36.4398,36.4398,36.3859,36.3859,2100.0
2012-10-22 10:20:00,47.21,47.27,47.21,47.23,1400.0,36.3936,36.4398,36.3936,36.409,1400.0
2012-10-22 10:30:00,47.23,47.24,47.15,47.15,2100.0,36.409,36.4167,36.3473,36.3473,2100.0
2012-10-22 10:40:00,47.16,47.16,47.12,47.13,3000.0,36.355,36.355,36.3242,36.3319,3000.0
2012-10-22 10:50:00,47.15,47.16,47.14,47.16,600.0,36.3473,36.355,36.3396,36.355,600.0
2012-10-22 11:00:00,47.13,47.13,47.13,47.13,1000.0,36.3319,36.3319,36.3319,36.3319,1000.0
2012-10-22 11:10:00,47.16,47.16,47.08,47.08,1400.0,36.355,36.355,36.2934,36.2934,1400.0
2012-10-22 11:20:00,47.05,47.08,47.03,47.08,4500.0,36.2702,36.2934,36.2548,36.2934,4500.0
2012-10-22 11:30:00,47.08,47.11,47.08,47.11,500.0,36.2934,36.3165,36.2934,36.3165,500.0
2012-10-22 11:40:00,47.15,47.19,47.15,47.19,800.0,36.3473,36.3782,36.3473,36.3782,800.0
2012-10-22 11:50:00,47.17,47.17,47.17,47.17,400.0,36.3627,36.3627,36.3627,36.3627,400.0
2012-10-22 12:00:00,47.14,47.15,47.12,47.15,3600.0,36.3396,36.3473,36.3242,36.3473,3600.0
2012-10-22 12:10:00,47.15,47.15,47.15,47.15,0.0,36.3473,36.3473,36.3473,36.3473,0.0
2012-10-22 12:20:00,47.15,47.15,47.12,47.13,3400.0,36.3473,36.3473,36.3242,36.3319,3400.0
2012-10-22 12:30:00,47.14,47.14,47.06,47.09,1700.0,36.3396,36.3396,36.278,36.3011,1700.0
2012-10-22 12:40:00,47.11,47.12,47.09,47.12,2700.0,36.3165,36.3242,36.3011,36.3242,2700.0
2012-10-22 12:50:00,47.12,47.12,47.12,47.12,0.0,36.3242,36.3242,36.3242,36.3242,0.0
2012-10-22 13:00:00,47.11,47.11,47.07,47.07,800.0,36.3165,36.3165,36.2857,36.2857,800.0
2012-10-22 13:10:00,47.06,47.06,47.0,47.01,5900.0,36.278,36.278,36.2317,36.2394,5900.0
2012-10-22 13:20:00,47.02,47.02,46.95,46.96,3800.0,36.2471,36.2471,36.1932,36.2009,3800.0
2012-10-22 13:30:00,46.97,46.97,46.94,46.94,2800.0,36.2086,36.2086,36.1854,36.1854,2800.0
2012-10-22 13:40:00,46.91,46.91,46.88,46.88,6200.0,36.1623,36.1623,36.1392,36.1392,6200.0
2012-10-22 13:50:00,46.88,46.88,46.88,46.88,0.0,36.1392,36.1392,36.1392,36.1392,0.0
2012-10-22 14:00:00,46.94,46.98,46.94,46.97,1800.0,36.1854,36.2163,36.1854,36.2086,1800.0
2012-10-22 14:10:00,46.94,47.02,46.94,47.0,1600.0,36.1854,36.2471,36.1854,36.2317,1600.0
2012-10-22 14:20:00,47.02,47.02,46.98,46.98,4100.0,36.2471,36.2471,36.2163,36.2163,4100.0
2012-10-22 14:30:00,46.96,46.96,46.96,46.96,300.0,36.2009,36.2009,36.2009,36.2009,300.0
2012-10-22 14:40:00,46.96,46.98,46.95,46.97,4100.0,36.2009,36.2163,36.1932,36.2086,4100.0
2012-10-22 14:50:00,46.96,46.96,46.95,46.95,800.0,36.2009,36.2009,36.1932,36.1932,800.0
2012-10-22 15:00:00,46.95,46.95,46.94,46.94,400.0,36.1932,36.1932,36.1854,36.1854,400.0
2012-10-22 15:10:00,46.95,47.04,46.95,47.0,2400.0,36.1932,36.2625,36.1932,36.2317,2400.0
2012-10-22 15:20:00,47.05,47.06,47.05,47.06,1400.0,36.2702,36.278,36.2702,36.278,1400.0
2012-10-22 15:30:00,47.05,47.1,47.05,47.1,3700.0,36.2702,36.3088,36.2702,36.3088,3700.0
2012-10-22 15:40:00,47.09,47.12,47.08,47.12,23000.0,36.3011,36.3242,36.2934,36.3242,23000.0
2012-10-22 15:50:00,47.13,47.24,47.13,47.24,50600.0,36.3319,36.4167,36.3319,36.4167,50600.0
2012-10-23 09:30:00,46.62,46.62,46.38,46.38,37100.0,35.9388,35.9388,35.7537,35.7537,37100.0
2012-10-23 09:40:00,46.38,46.42,46.36,46.39,6800.0,35.7537,35.7846,35.7383,35.7615,6800.0
2012-10-23 09:50:00,46.43,46.43,46.41,46.41,200.0,35.7923,35.7923,35.7769,35.7769,200.0
2012-10-23 10:00:00,46.41,46.47,46.41,46.41,4300.0,35.7769,35.8231,35.7769,35.7769,4300.0
2012-10-23 10:10:00,46.41,46.41,46.31,46.33,26700.0,35.7769,35.7769,35.6998,35.7152,26700.0
2012-10-23 10:20:00,46.36,46.37,46.29,46.32,3800.0,35.7383,35.746,35.6844,35.7075,3800.0
2012-10-23 10:30:00,46.31,46.31,46.19,46.21,7400.0,35.6998,35.6998,35.6073,35.6227,7400.0
2012-10-23 10:40:00,46.22,46.27,46.22,46.27,500.0,35.6304,35.669,35.6304,35.669,500.0
2012-10-23 10:50:00,46.29,46.29,46.29,46.29,600.0,35.6844,35.6844,35.6844,35.6844,600.0
2012-10-23 11:00:00,46.31,46.32,46.3,46.3,6300.0,35.6998,35.7075,35.6921,35.6921,6300.0
2012-10-23 11:10:00,46.29,46.35,46.29,46.35,8600.0,35.6844,35.7306,35.6844,35.7306,8600.0
2012-10-23 11:20:00,46.34,46.34,46.3,46.33,12500.0,35.7229,35.7229,35.6921,35.7152,12500.0
2012-10-23 11:30:00,46.27,46.29,46.26,46.26,600.0,35.669,35.6844,35.6612,35.6612,600.0
2012-10-23 11:40:00,46.23,46.23,46.23,46.23,2900.0,35.6381,35.6381,35.6381,35.6381,2900.0
2012-10-23 11:50:00,46.31,46.33,46.31,46.32,2800.0,35.6998,35.7152,35.6998,35.7075,2800.0
2012-10-23 12:00:00,46.34,46.34,46.3,46.31,1700.0,35.7229,35.7229,35.6921,35.6998,1700.0
2012-10-23 12:10:00,46.33,46.4,46.33,46.4,5700.0,35.7152,35.7692,35.7152,35.7692,5700.0
2012-10-23 12:20:00,46.4,46.4,46.38,46.38,800.0,35.7692,35.7692,35.7537,35.7537,800.0
2012-10-23 12:30:00,46.4,46.44,46.4,46.44,4800.0,35.7692,35.8,35.7692,35.8,4800.0
2012-10-23 12:40:00,46.43,46.45,46.43,46.45,700.0,35.7923,35.8077,35.7923,35.8077,700.0
2012-10-23 12:50:00,46.44,46.44,46.44,46.44,1800.0,35.8,35.8,35.8,35.8,1800.0
2012-10-23 13:00:00,46.44,46.44,46.44,46.44,0.0,35.8,35.8,35.8,35.8,0.0
2012-10-23 13:10:00,46.47,46.47,46.44,46.44,200.0,35.8231,35.8231,35.8,35.8,200.0
2012-10-23 13:20:00,46.44,46.44,46.42,46.42,35000.0,35.8,35.8,35.7846,35.7846,35000.0
2012-10-23 13:30:00,46.42,46.45,46.42,46.43,29200.0,35.7846,35.8077,35.7846,35.7923,29200.0
2012-10-23 13:40:00,46.43,46.44,46.37,46.39,9000.0,35.7923,35.8,35.746,35.7615,9000.0
2012-10-23 13:50:00,46.39,46.44,46.39,46.44,6300.0,35.7615,35.8,35.7615,35.8,6300.0
2012-10-23 14:00:00,46.44,46.44,46.42,46.42,1100.0,35.8,35.8,35.7846,35.7846,1100.0
2012-10-23 14:10:00,46.4,46.4,46.34,46.39,6200.0,35.7692,35.7692,35.7229,35.7615,6200.0
2012-10-23 14:20:00,46.38,46.44,46.38,46.44,1100.0,35.7537,35.8,35.7537,35.8,1100.0
2012-10-23 14:30:00,46.41,46.43,46.38,46.43,800.0,35.7769,35.7923,35.7537,35.7923,800.0
2012-10-23 14:40:00,46.44,46.52,46.44,46.52,6900.0,35.8,35.8617,35.8,35.8617,6900.0
2012-10-23 14:50:00,46.49,46.5,46.49,46.5,10200.0,35.8385,35.8463,35.8385,35.8463,10200.0
2012-10-23 15:00:00,46.52,46.57,46.52,46.52,27100.0,35.8617,35.9002,35.8617,35.8617,27100.0
2012-10-23 15:10:00,46.52,46.53,46.5,46.51,11200.0,35.8617,35.8694,35.8463,35.854,11200.0
2012-10-23 15:20:00,46.52,46.52,46.51,46.51,400.0,35.8617,35.8617,35.854,35.854,400.0
2012-10-23 15:30:00,46.48,46.48,46.41,46.43,4100.0,35.8308,35.8308,35.7769,35.7923,4100.0
2012-10-23 15:40:00,46.4,46.46,46.4,46.44,341800.0,35.7692,35.8154,35.7692,35.8,341800.0
2012-10-23 15:50:00,46.43,46.5,46.43,46.46,19000.0,35.7923,35.8463,35.7923,35.8154,19000.0
2012-10-24 09:30:00,46.84,46.99,46.69,46.69,347100.0,36.1084,36.224,35.9927,35.9927,347100.0
2012-10-24 09:40:00,46.69,46.69,46.61,46.62,38300.0,35.9927,35.9927,35.9311,35.9388,38300.0
2012-10-24 09:50:00,46.62,46.65,46.59,46.65,98200.0,35.9388,35.9619,35.9156,35.9619,98200.0
2012-10-24 10:00:00,46.66,46.67,46.53,46.54,20400.0,35.9696,35.9773,35.8694,35.8771,20400.0
2012-10-24 10:10:00,46.53,46.6,46.53,46.56,45100.0,35.8694,35.9233,35.8694,35.8925,45100.0
2012-10-24 10:20:00,46.56,46.62,46.56,46.56,29300.0,35.8925,35.9388,35.8925,35.8925,29300.0
2012-10-24 10:30:00,46.53,46.63,46.52,46.6,49700.0,35.8694,35.9465,35.8617,35.9233,49700.0
2012-10-24 10:40:00,46.6,46.64,46.6,46.62,34800.0,35.9233,35.9542,35.9233,35.9388,34800.0
2012-10-24 10:50:00,46.62,46.64,46.6,46.62,29000.0,35.9388,35.9542,35.9233,35.9388,29000.0
2012-10-24 11:00:00,46.63,46.68,46.59,46.61,102500.0,35.9465,35.985,35.9156,35.9311,102500.0
2012-10-24 11:10:00,46.6,46.61,46.58,46.59,14400.0,35.9233,35.9311,35.9079,35.9156,14400.0
2012-10-24 11:20:00,46.59,46.63,46.58,46.63,45100.0,35.9156,35.9465,35.9079,35.9465,45100.0
2012-10-24 11:30:00,46.63,46.63,46.57,46.57,8900.0,35.9465,35.9465,35.9002,35.9002,8900.0
2012-10-24 11:40:00,46.58,46.58,46.5,46.5,6900.0,35.9079,35.9079,35.8463,35.8463,6900.0
2012-10-24 11:50:00,46.52,46.53,46.51,46.51,4400.0,35.8617,35.8694,35.854,35.854,4400.0
2012-10-24 12:00:00,46.5,46.54,46.5,46.5,5800.0,35.8463,35.8771,35.8463,35.8463,5800.0
2012-10-24 12:10:00,46.51,46.54,46.51,46.53,9700.0,35.854,35.8771,35.854,35.8694,9700.0
2012-10-24 12:20:00,46.53,46.54,46.51,46.53,2300.0,35.8694,35.8771,35.854,35.8694,2300.0
2012-10-24 12:30:00,46.55,46.6,46.55,46.59,3600.0,35.8848,35.9233,35.8848,35.9156,3600.0
2012-10-24 12:40:00,46.6,46.62,46.59,46.61,10500.0,35.9233,35.9388,35.9156,35.9311,10500.0
2012-10-24 12:50:00,46.61,46.61,46.61,46.61,300.0,35.9311,35.9311,35.9311,35.9311,300.0
2012-10-24 13:00:00,46.62,46.63,46.62,46.62,4300.0,35.9388,35.9465,35.9388,35.9388,4300.0
2012-10-24 13:10:00,46.62,46.62,46.57,46.58,2800.0,35.9388,35.9388,35.9002,35.9079,2800.0
2012-10-24 13:20:00,46.59,46.62,46.58,46.6,2900.0,35.9156,35.9388,35.9079,35.9233,2900.0
2012-10-24 13:30:00,46.61,46.61,46.61,46.61,600.0,35.9311,35.9311,35.9311,35.9311,600.0
2012-10-24 13:40:00,46.6,46.62,46.6,46.62,3200.0,35.9233,35.9388,35.9233,35.9388,3200.0
2012-10-24 13:50:00,46.62,46.63,46.61,46.62,21300.0,35.9388,35.9465,35.9311,35.9388,21300.0
2012-10-24 14:00:00,46.61,46.63,46.61,46.63,400.0,35.9311,35.9465,35.9311,35.9465,400.0
2012-10-24 14:10:00,46.62,46.64,46.49,46.62,13800.0,35.9388,35.9542,35.8385,35.9388,13800.0
2012-10-24 14:20:00,46.59,46.64,46.53,46.64,32400.0,35.9156,35.9542,35.8694,35.9542,32400.0
2012-10-24 14:30:00,46.61,46.61,46.59,46.59,1900.0,35.9311,35.9311,35.9156,35.9156,1900.0
2012-10-24 14:40:00,46.57,46.59,46.53,46.54,7800.0,35.9002,35.9156,35.8694,35.8771,7800.0
2012-10-24 14:50:00,46.56,46.58,46.53,46.53,5000.0,35.8925,35.9079,35.8694,35.8694,5000.0
2012-10-24 15:00:00,46.53,46.56,46.46,46.48,23000.0,35.8694,35.8925,35.8154,35.8308,23000.0
2012-10-24 15:10:00,46.49,46.49,46.44,46.45,10100.0,35.8385,35.8385,35.8,35.8077,10100.0
2012-10-24 15:20:00,46.46,46.47,46.41,46.47,3100.0,35.8154,35.8231,35.7769,35.8231,3100.0
2012-10-24 15:30:00,46.46,46.47,46.43,46.43,2300.0,35.8154,35.8231,35.7923,35.7923,2300.0
2012-10-24 15:40:00,46.43,46.43,46.39,46.42,5900.0,35.7923,35.7923,35.7615,35.7846,5900.0
2012-10-24 15:50:00,46.41,46.45,46.4,46.45,13000.0,35.7769,35.8077,35.7692,35.8077,13000.0
2012-10-25 09:30:00,46.84,46.96,46.83,46.83,24100.0,36.1084,36.2009,36.1006,36.1006,24100.0
2012-10-25 09:40:00,46.86,46.86,46.83,46.84,3100.0,36.1238,36.1238,36.1006,36.1084,3100.0
2012-10-25 09:50:00,46.83,46.86,46.83,46.85,2200.0,36.1006,36.1238,36.1006,36.1161,2200.0
2012-10-25 10:00:00,46.85,46.86,46.76,46.86,7200.0,36.1161,36.1238,36.0467,36.1238,7200.0
2012-10-25 10:10:00,46.84,46.87,46.82,46.82,7700.0,36.1084,36.1315,36.0929,36.0929,7700.0
2012-10-25 10:20:00,46.88,46.88,46.78,46.78,3500.0,36.1392,36.1392,36.0621,36.0621,3500.0
2012-10-25 10:30:00,46.77,46.77,46.74,46.74,2000.0,36.0544,36.0544,36.0313,36.0313,2000.0
2012-10-25 10:40:00,46.72,46.73,46.65,46.65,2900.0,36.0159,36.0236,35.9619,35.9619,2900.0
2012-10-25 10:50:00,46.64,46.69,46.62,46.68,5100.0,35.9542,35.9927,35.9388,35.985,5100.0
2012-10-25 11:00:00,46.69,46.72,46.69,46.71,2600.0,35.9927,36.0159,35.9927,36.0081,2600.0
2012-10-25 11:10:00,46.72,46.72,46.66,46.68,35000.0,36.0159,36.0159,35.9696,35.985,35000.0
2012-10-25 11:20:00,46.68,46.68,46.53,46.53,30100.0,35.985,35.985,35.8694,35.8694,30100.0
2012-10-25 11:30:00,46.54,46.58,46.45,46.46,40000.0,35.8771,35.9079,35.8077,35.8154,40000.0
2012-10-25 11:40:00,46.47,46.52,46.45,46.47,19900.0,35.8231,35.8617,35.8077,35.8231,19900.0
2012-10-25 11:50:00,46.46,46.52,46.42,46.51,13500.0,35.8154,35.8617,35.7846,35.854,13500.0
2012-10-25 12:00:00,46.51,46.52,46.47,46.5,3200.0,35.854,35.8617,35.8231,35.8463,3200.0
2012-10-25 12:10:00,46.54,46.54,46.49,46.49,2900.0,35.8771,35.8771,35.8385,35.8385,2900.0
2012-10-25 12:20:00,46.5,46.51,46.49,46.51,1300.0,35.8463,35.854,35.8385,35.854,1300.0
2012-10-25 12:30:00,46.52,46.52,46.46,46.48,2100.0,35.8617,35.8617,35.8154,35.8308,2100.0
2012-10-25 12:40:00,46.52,46.54,46.48,46.54,2800.0,35.8617,35.8771,35.8308,35.8771,2800.0
2012-10-25 12:50:00,46.55,46.63,46.54,46.63,1500.0,35.8848,35.9465,35.8771,35.9465,1500.0
2012-10-25 13:00:00,46.63,46.64,46.61,46.61,600.0,35.9465,35.9542,35.9311,35.9311,600.0
2012-10-25 13:10:00,46.58,46.62,46.58,46.59,4900.0,35.9079,35.9388,35.9079,35.9156,4900.0
2012-10-25 13:20:00,46.59,46.67,46.59,46.66,1200.0,35.9156,35.9773,35.9156,35.9696,1200.0
2012-10-25 13:30:00,46.63,46.63,46.6,46.6,1100.0,35.9465,35.9465,35.9233,35.9233,1100.0
2012-10-25 13:40:00,46.62,46.64,46.61,46.63,5300.0,35.9388,35.9542,35.9311,35.9465,5300.0
2012-10-25 13:50:00,46.61,46.61,46.6,46.6,2800.0,35.9311,35.9311,35.9233,35.9233,2800.0
2012-10-25 14:00:00,46.61,46.61,46.59,46.6,1800.0,35.9311,35.9311,35.9156,35.9233,1800.0
2012-10-25 14:10:00,46.58,46.59,46.56,46.56,1800.0,35.9079,35.9156,35.8925,35.8925,1800.0
2012-10-25 14:20:00,46.56,46.62,46.56,46.6,2700.0,35.8925,35.9388,35.8925,35.9233,2700.0
2012-10-25 14:30:00,46.6,46.62,46.6,46.62,800.0,35.9233,35.9388,35.9233,35.9388,800.0
2012-10-25 14:40:00,46.63,46.68,46.63,46.65,6000.0,35.9465,35.985,35.9465,35.9619,6000.0
2012-10-25 14:50:00,46.65,46.65,46.61,46.61,7300.0,35.9619,35.9619,35.9311,35.9311,7300.0
2012-10-25 15:00:00,46.61,46.62,46.56,46.56,2000.0,35.9311,35.9388,35.8925,35.8925,2000.0
2012-10-25 15:10:00,46.58,46.61,46.58,46.59,1700.0,35.9079,35.9311,35.9079,35.9156,1700.0
2012-10-25 15:20:00,46.58,46.59,46.56,46.58,3400.0,35.9079,35.9156,35.8925,35.9079,3400.0
2012-10-25 15:30:00,46.58,46.59,46.57,46.58,7400.0,35.9079,35.9156,35.9002,35.9079,7400.0
2012-10-25 15:40:00,46.6,46.62,46.58,46.58,8600.0,35.9233,35.9388,35.9079,35.9079,8600.0
2012-10-25 15:50:00,46.58,46.68,46.58,46.68,22800.0,35.9079,35.985,35.9079,35.985,22800.0
2012-10-26 09:30:00,46.5,46.66,46.5,46.66,13000.0,35.8463,35.9696,35.8463,35.9696,13000.0
2012-10-26 09:40:00,46.67,46.69,46.61,46.65,5600.0,35.9773,35.9927,35.9311,35.9619,5600.0
2012-10-26 09:50:00,46.65,46.65,46.55,46.55,6400.0,35.9619,35.9619,35.8848,35.8848,6400.0
2012-10-26 10:00:00,46.46,46.57,46.45,46.57,10700.0,35.8154,35.9002,35.8077,35.9002,10700.0
2012-10-26 10:10:00,46.54,46.64,46.54,46.64,2900.0,35.8771,35.9542,35.8771,35.9542,2900.0
2012-10-26 10:20:00,46.63,46.63,46.5,46.5,1000.0,35.9465,35.9465,35.8463,35.8463,1000.0
2012-10-26 10:30:00,46.47,46.52,46.46,46.5,46300.0,35.8231,35.8617,35.8154,35.8463,46300.0
2012-10-26 10:40:00,46.52,46.52,46.46,46.46,10000.0,35.8617,35.8617,35.8154,35.8154,10000.0
2012-10-26 10:50:00,46.44,46.44,46.37,46.4,7200.0,35.8,35.8,35.746,35.7692,7200.0
2012-10-26 11:00:00,46.4,46.47,46.38,46.43,39100.0,35.7692,35.8231,35.7537,35.7923,39100.0
2012-10-26 11:10:00,46.44,46.46,46.4,46.42,23200.0,35.8,35.8154,35.7692,35.7846,23200.0
2012-10-26 11:20:00,46.46,46.5,46.42,46.49,7000.0,35.8154,35.8463,35.7846,35.8385,7000.0
2012-10-26 11:30:00,46.51,46.53,46.47,46.48,25700.0,35.854,35.8694,35.8231,35.8308,25700.0
2012-10-26 11:40:00,46.5,46.5,46.44,46.45,700.0,35.8463,35.8463,35.8,35.8077,700.0
2012-10-26 11:50:00,46.42,46.43,46.4,46.4,2200.0,35.7846,35.7923,35.7692,35.7692,2200.0
2012-10-26 12:00:00,46.37,46.38,46.32,46.32,2200.0,35.746,35.7537,35.7075,35.7075,2200.0
2012-10-26 12:10:00,46.38,46.38,46.36,46.36,2100.0,35.7537,35.7537,35.7383,35.7383,2100.0
2012-10-26 12:20:00,46.33,46.39,46.33,46.39,300.0,35.7152,35.7615,35.7152,35.7615,300.0
2012-10-26 12:30:00,46.34,46.34,46.34,46.34,200.0,35.7229,35.7229,35.7229,35.7229,200.0
2012-10-26 12:40:00,46.36,46.37,46.33,46.34,2000.0,35.7383,35.746,35.7152,35.7229,2000.0
2012-10-26 12:50:00,46.4,46.41,46.4,46.41,400.0,35.7692,35.7769,35.7692,35.7769,400.0
2012-10-26 13:00:00,46.41,46.42,46.41,46.42,500.0,35.7769,35.7846,35.7769,35.7846,500.0
2012-10-26 13:10:00,46.43,46.43,46.43,46.43,100.0,35.7923,35.7923,35.7923,35.7923,100.0
2012-10-26 13:20:00,46.4,46.41,46.4,46.41,1300.0,35.7692,35.7769,35.7692,35.7769,1300.0
2012-10-26 13:30:00,46.46,46.54,46.46,46.54,1000.0,35.8154,35.8771,35.8154,35.8771,1000.0
2012-10-26 13:40:00,46.5,46.5,46.5,46.5,100.0,35.8463,35.8463,35.8463,35.8463,100.0
2012-10-26 13:50:00,46.51,46.53,46.51,46.51,1600.0,35.854,35.8694,35.854,35.854,1600.0
2012-10-26 14:00:00,46.52,46.52,46.47,46.47,168700.0,35.8617,35.8617,35.8231,35.8231,168700.0
2012-10-26 14:10:00,46.48,46.5,46.48,46.5,1100.0,35.8308,35.8463,35.8308,35.8463,1100.0
2012-10-26 14:20:00,46.52,46.55,46.52,46.54,2700.0,35.8617,35.8848,35.8617,35.8771,2700.0
2012-10-26 14:30:00,46.54,46.6,46.54,46.57,3400.0,35.8771,35.9233,35.8771,35.9002,3400.0
2012-10-26 14:40:00,46.57,46.58,46.52,46.52,1600.0,35.9002,35.9079,35.8617,35.8617,1600.0
2012-10-26 14:50:00,46.52,46.55,46.52,46.55,7100.0,35.8617,35.8848,35.8617,35.8848,7100.0
2012-10-26 15:00:00,46.55,46.55,46.55,46.55,0.0,35.8848,35.8848,35.8848,35.8848,0.0
2012-10-26 15:10:00,46.59,46.64,46.59,46.62,3000.0,35.9156,35.9542,35.9156,35.9388,3000.0
2012-10-26 15:20:00,46.62,46.65,46.62,46.63,2300.0,35.9388,35.9619,35.9388,35.9465,2300.0
2012-10-26 15:30:00,46.66,46.67,46.55,46.55,7800.0,35.9696,35.9773,35.8848,35.8848,7800.0
2012-10-26 15:40:00,46.56,46.58,46.52,46.52,5400.0,35.8925,35.9079,35.8617,35.8617,5400.0
2012-10-26 15:50:00,46.52,46.57,46.51,46.53,8800.0,35.8617,35.9002,35.854,35.8694,8800.0
2012-10-31 09:30:00,46.79,46.99,46.71,46.73,38100.0,36.0698,36.224,36.0081,36.0236,38100.0
2012-10-31 09:40:00,46.68,46.74,46.65,46.74,37400.0,35.985,36.0313,35.9619,36.0313,37400.0
2012-10-31 09:50:00,46.75,46.75,46.67,46.67,16800.0,36.039,36.039,35.9773,35.9773,16800.0
2012-10-31 10:00:00,46.67,46.71,46.65,46.68,69500.0,35.9773,36.0081,35.9619,35.985,69500.0
2012-10-31 10:10:00,46.68,46.68,46.6,46.63,15000.0,35.985,35.985,35.9233,35.9465,15000.0
2012-10-31 10:20:00,46.62,46.65,46.56,46.62,49900.0,35.9388,35.9619,35.8925,35.9388,49900.0
2012-10-31 10:30:00,46.61,46.61,46.56,46.56,9400.0,35.9311,35.9311,35.8925,35.8925,9400.0
2012-10-31 10:40:00,46.56,46.56,46.48,46.51,21700.0,35.8925,35.8925,35.8308,35.854,21700.0
2012-10-31 10:50:00,46.5,46.5,46.45,46.49,53200.0,35.8463,35.8463,35.8077,35.8385,53200.0
2012-10-31 11:00:00,46.48,46.48,46.37,46.38,18200.0,35.8308,35.8308,35.746,35.7537,18200.0
2012-10-31 11:10:00,46.39,46.47,46.39,46.47,55800.0,35.7615,35.8231,35.7615,35.8231,55800.0
2012-10-31 11:20:00,46.47,46.48,46.45,46.45,52200.0,35.8231,35.8308,35.8077,35.8077,52200.0
2012-10-31 11:30:00,46.48,46.5,46.47,46.47,2600.0,35.8308,35.8463,35.8231,35.8231,2600.0
2012-10-31 11:40:00,46.47,46.52,46.46,46.46,36800.0,35.8231,35.8617,35.8154,35.8154,36800.0
2012-10-31 11:50:00,46.45,46.48,46.44,46.45,85200.0,35.8077,35.8308,35.8,35.8077,85200.0
2012-10-31 12:00:00,46.45,46.47,46.44,46.45,51100.0,35.8077,35.8231,35.8,35.8077,51100.0
2012-10-31 12:10:00,46.44,46.45,46.41,46.41,32600.0,35.8,35.8077,35.7769,35.7769,32600.0
2012-10-31 12:20:00,46.41,46.41,46.34,46.34,7600.0,35.7769,35.7769,35.7229,35.7229,7600.0
2012-10-31 12:30:00,46.33,46.35,46.3,46.35,13100.0,35.7152,35.7306,35.6921,35.7306,13100.0
2012-10-31 12:40:00,46.34,46.35,46.32,46.32,2800.0,35.7229,35.7306,35.7075,35.7075,2800.0
2012-10-31 12:50:00,46.34,46.34,46.34,46.34,100.0,35.7229,35.7229,35.7229,35.7229,100.0
2012-10-31 13:00:00,46.34,46.35,46.34,46.35,1100.0,35.7229,35.7306,35.7229,35.7306,1100.0
2012-10-31 13:10:00,46.36,46.38,46.36,46.38,1400.0,35.7383,35.7537,35.7383,35.7537,1400.0
2012-10-31 13:20:00,46.36,46.37,46.35,46.37,37500.0,35.7383,35.746,35.7306,35.746,37500.0
2012-10-31 13:30:00,46.39,46.39,46.39,46.39,600.0,35.7615,35.7615,35.7615,35.7615,600.0
2012-10-31 13:40:00,46.4,46.4,46.37,46.38,9200.0,35.7692,35.7692,35.746,35.7537,9200.0
2012-10-31 13:50:00,46.39,46.41,46.38,46.4,23800.0,35.7615,35.7769,35.7537,35.7692,23800.0
2012-10-31 14:00:00,46.42,46.44,46.42,46.43,2700.0,35.7846,35.8,35.7846,35.7923,2700.0
2012-10-31 14:10:00,46.45,46.48,46.43,46.48,7900.0,35.8077,35.8308,35.7923,35.8308,7900.0
2012-10-31 14:20:00,46.47,46.48,46.45,46.46,4600.0,35.8231,35.8308,35.8077,35.8154,4600.0
2012-10-31 14:30:00,46.46,46.47,46.45,46.46,5900.0,35.8154,35.8231,35.8077,35.8154,5900.0
2012-10-31 14:40:00,46.46,46.47,46.45,46.45,1300.0,35.8154,35.8231,35.8077,35.8077,1300.0
2012-10-31 14:50:00,46.45,46.47,46.43,46.43,2700.0,35.8077,35.8231,35.7923,35.7923,2700.0
2012-10-31 15:00:00,46.41,46.44,46.4,46.44,11000.0,35.7769,35.8,35.7692,35.8,11000.0
2012-10-31 15:10:00,46.47,46.53,46.47,46.52,8100.0,35.8231,35.8694,35.8231,35.8617,8100.0
2012-10-31 15:20:00,46.53,46.54,46.51,46.54,2100.0,35.8694,35.8771,35.854,35.8771,2100.0
2012-10-31 15:30:00,46.53,46.53,46.51,46.53,8600.0,35.8694,35.8694,35.854,35.8694,8600.0
2012-10-31 15:40:00,46.53,46.53,46.49,46.51,11100.0,35.8694,35.8694,35.8385,35.854,11100.0
2012-10-31 15:50:00,46.52,46.52,46.46,46.47,16700.0,35.8617,35.8617,35.8154,35.8231,16700.0
2012-11-01 09:30:00,46.7,46.75,46.66,46.74,23600.0,36.0004,36.039,35.9696,36.0313,23600.0
2012-11-01 09:40:00,46.74,46.79,46.7,46.78,71200.0,36.0313,36.0698,36.0004,36.0621,71200.0
2012-11-01 09:50:00,46.79,46.86,46.78,46.86,40500.0,36.0698,36.1238,36.0621,36.1238,40500.0
2012-11-01 10:00:00,46.91,46.93,46.89,46.92,13700.0,36.1623,36.1777,36.1469,36.17,13700.0
2012-11-01 10:10:00,46.91,46.98,46.89,46.97,5200.0,36.1623,36.2163,36.1469,36.2086,5200.0
2012-11-01 10:20:00,46.98,47.0,46.94,46.95,18800.0,36.2163,36.2317,36.1854,36.1932,18800.0
2012-11-01 10:30:00,46.94,46.99,46.94,46.99,8800.0,36.1854,36.224,36.1854,36.224,8800.0
2012-11-01 10:40:00,47.02,47.07,47.02,47.06,6800.0,36.2471,36.2857,36.2471,36.278,6800.0
2012-11-01 10:50:00,47.05,47.05,46.99,47.0,22300.0,36.2702,36.2702,36.224,36.2317,22300.0
2012-11-01 11:00:00,47.0,47.0,46.95,47.0,26600.0,36.2317,36.2317,36.1932,36.2317,26600.0
2012-11-01 11:10:00,47.01,47.02,46.92,46.92,5900.0,36.2394,36.2471,36.17,36.17,5900.0
2012-11-01 11:20:00,46.91,46.95,46.91,46.95,2600.0,36.1623,36.1932,36.1623,36.1932,2600.0
2012-11-01 11:30:00,46.96,47.0,46.96,46.99,18000.0,36.2009,36.2317,36.2009,36.224,18000.0
2012-11-01 11:40:00,46.98,47.05,46.98,47.04,5500.0,36.2163,36.2702,36.2163,36.2625,5500.0
2012-11-01 11:50:00,47.04,47.04,46.99,46.99,2700.0,36.2625,36.2625,36.224,36.224,2700.0
2012-11-01 12:00:00,46.99,47.02,46.99,46.99,14000.0,36.224,36.2471,36.224,36.224,14000.0
2012-11-01 12:10:00,46.99,47.01,46.98,47.01,27300.0,36.224,36.2394,36.2163,36.2394,27300.0
2012-11-01 12:20:00,47.01,47.03,47.0,47.03,7300.0,36.2394,36.2548,36.2317,36.2548,7300.0
2012-11-01 12:30:00,47.04,47.04,46.99,46.99,5100.0,36.2625,36.2625,36.224,36.224,5100.0
2012-11-01 12:40:00,46.99,46.99,46.95,46.99,3100.0,36.224,36.224,36.1932,36.224,3100.0
2012-11-01 12:50:00,46.98,46.98,46.95,46.97,3500.0,36.2163,36.2163,36.1932,36.2086,3500.0
2012-11-01 13:00:00,46.96,46.96,46.93,46.95,2700.0,36.2009,36.2009,36.1777,36.1932,2700.0
2012-11-01 13:10:00,46.94,46.97,46.94,46.96,2400.0,36.1854,36.2086,36.1854,36.2009,2400.0
2012-11-01 13:20:00,46.96,46.96,46.92,46.94,2900.0,36.2009,36.2009,36.17,36.1854,2900.0
2012-11-01 13:30:00,46.94,46.99,46.94,46.98,3900.0,36.1854,36.224,36.1854,36.2163,3900.0
2012-11-01 13:40:00,46.98,46.98,46.96,46.96,3000.0,36.2163,36.2163,36.2009,36.2009,3000.0
2012-11-01 13:50:00,46.97,46.98,46.97,46.98,2500.0,36.2086,36.2163,36.2086,36.2163,2500.0
2012-11-01 14:00:00,46.98,46.99,46.94,46.95,19700.0,36.2163,36.224,36.1854,36.1932,19700.0
2012-11-01 14:10:00,46.95,47.0,46.95,46.97,6300.0,36.1932,36.2317,36.1932,36.2086,6300.0
2012-11-01 14:20:00,46.98,47.02,46.98,47.01,23700.0,36.2163,36.2471,36.2163,36.2394,23700.0
2012-11-01 14:30:00,47.01,47.05,46.99,47.05,26900.0,36.2394,36.2702,36.224,36.2702,26900.0
2012-11-01 14:40:00,47.04,47.06,47.03,47.04,8100.0,36.2625,36.278,36.2548,36.2625,8100.0
2012-11-01 14:50:00,47.05,47.08,47.05,47.06,5500.0,36.2702,36.2934,36.2702,36.278,5500.0
2012-11-01 15:00:00,47.06,47.07,47.06,47.07,1100.0,36.278,36.2857,36.278,36.2857,1100.0
2012-11-01 15:10:00,47.07,47.08,47.06,47.08,5500.0,36.2857,36.2934,36.278,36.2934,5500.0
2012-11-01 15:20:00,47.07,47.08,47.02,47.05,9900.0,36.2857,36.2934,36.2471,36.2702,9900.0
2012-11-01 15:30:00,47.05,47.06,47.01,47.01,7700.0,36.2702,36.278,36.2394,36.2394,7700.0
2012-11-01 15:40:00,47.01,47.07,47.01,47.07,9000.0,36.2394,36.2857,36.2394,36.2857,9000.0
2012-11-01 15:50:00,47.07,47.09,47.04,47.06,12900.0,36.2857,36.3011,36.2625,36.278,12900.0
2012-11-02 09:30:00,47.22,47.22,47.1,47.17,13900.0,36.4013,36.4013,36.3088,36.3627,13900.0
2012-11-02 09:40:00,47.06,47.06,47.05,47.05,1600.0,36.278,36.278,36.2702,36.2702,1600.0
2012-11-02 09:50:00,47.02,47.04,47.0,47.04,6000.0,36.2471,36.2625,36.2317,36.2625,6000.0
2012-11-02 10:00:00,47.05,47.05,46.98,47.02,1900.0,36.2702,36.2702,36.2163,36.2471,1900.0
2012-11-02 10:10:00,46.99,47.02,46.92,46.96,13100.0,36.224,36.2471,36.17,36.2009,13100.0
2012-11-02 10:20:00,46.92,46.92,46.88,46.92,3100.0,36.17,36.17,36.1392,36.17,3100.0
2012-11-02 10:30:00,46.93,46.98,46.93,46.96,3200.0,36.1777,36.2163,36.1777,36.2009,3200.0
2012-11-02 10:40:00,46.88,46.95,46.86,46.95,29800.0,36.1392,36.1932,36.1238,36.1932,29800.0
2012-11-02 10:50:00,46.94,46.94,46.91,46.91,53200.0,36.1854,36.1854,36.1623,36.1623,53200.0
2012-11-02 11:00:00,46.91,46.94,46.9,46.94,39700.0,36.1623,36.1854,36.1546,36.1854,39700.0
2012-11-02 11:10:00,46.92,46.96,46.92,46.93,346100.0,36.17,36.2009,36.17,36.1777,346100.0
2012-11-02 11:20:00,46.94,46.96,46.93,46.96,15300.0,36.1854,36.2009,36.1777,36.2009,15300.0
2012-11-02 11:30:00,46.93,46.96,46.92,46.96,8800.0,36.1777,36.2009,36.17,36.2009,8800.0
2012-11-02 11:40:00,46.97,46.97,46.93,46.93,5400.0,36.2086,36.2086,36.1777,36.1777,5400.0
2012-11-02 11:50:00,46.92,46.96,46.92,46.96,10500.0,36.17,36.2009,36.17,36.2009,10500.0
2012-11-02 12:00:00,46.93,46.93,46.93,46.93,400.0,36.1777,36.1777,36.1777,36.1777,400.0
2012-11-02 12:10:00,46.95,46.98,46.93,46.98,224500.0,36.1932,36.2163,36.1777,36.2163,224500.0
2012-11-02 12:20:00,46.98,46.99,46.97,46.97,12700.0,36.2163,36.224,36.2086,36.2086,12700.0
2012-11-02 12:30:00,46.99,47.0,46.99,47.0,2200.0,36.224,36.2317,36.224,36.2317,2200.0
2012-11-02 12:40:00,47.0,47.0,46.99,47.0,5700.0,36.2317,36.2317,36.224,36.2317,5700.0
2012-11-02 12:50:00,46.99,47.0,46.96,46.97,21900.0,36.224,36.2317,36.2009,36.2086,21900.0
2012-11-02 13:00:00,46.99,47.0,46.97,46.97,34300.0,36.224,36.2317,36.2086,36.2086,34300.0
2012-11-02 13:10:00,46.98,46.99,46.97,46.98,3500.0,36.2163,36.224,36.2086,36.2163,3500.0
2012-11-02 13:20:00,46.97,46.98,46.95,46.97,24700.0,36.2086,36.2163,36.1932,36.2086,24700.0
2012-11-02 13:30:00,46.97,46.97,46.96,46.96,3300.0,36.2086,36.2086,36.2009,36.2009,3300.0
2012-11-02 13:40:00,46.96,46.99,46.96,46.99,6800.0,36.2009,36.224,36.2009,36.224,6800.0
2012-11-02 13:50:00,46.97,46.97,46.9,46.91,24900.0,36.2086,36.2086,36.1546,36.1623,24900.0
2012-11-02 14:00:00,46.9,46.9,46.85,46.85,2200.0,36.1546,36.1546,36.1161,36.1161,2200.0
2012-11-02 14:10:00,46.85,46.85,46.83,46.85,6400.0,36.1161,36.1161,36.1006,36.1161,6400.0
2012-11-02 14:20:00,46.84,46.88,46.84,46.87,1700.0,36.1084,36.1392,36.1084,36.1315,1700.0
2012-11-02 14:30:00,46.85,46.85,46.78,46.78,6700.0,36.1161,36.1161,36.0621,36.0621,6700.0
2012-11-02 14:40:00,46.73,46.73,46.7,46.72,2000.0,36.0236,36.0236,36.0004,36.0159,2000.0
2012-11-02 14:50:00,46.73,46.75,46.72,46.73,90900.0,36.0236,36.039,36.0159,36.0236,90900.0
2012-11-02 15:00:00,46.77,46.78,46.75,46.75,9000.0,36.0544,36.0621,36.039,36.039,9000.0
2012-11-02 15:10:00,46.74,46.78,46.73,46.76,7600.0,36.0313,36.0621,36.0236,36.0467,7600.0
2012-11-02 15:20:00,46.74,46.78,46.71,46.72,14800.0,36.0313,36.0621,36.0081,36.0159,14800.0
2012-11-02 15:30:00,46.7,46.7,46.65,46.65,11200.0,36.0004,36.0004,35.9619,35.9619,11200.0
2012-11-02 15:40:00,46.66,46.7,46.61,46.66,49600.0,35.9696,36.0004,35.9311,35.9696,49600.0
2012-11-02 15:50:00,46.67,46.7,46.66,46.68,26600.0,35.9773,36.0004,35.9696,35.985,26600.0
2012-11-05 09:30:00,46.58,46.63,46.48,46.56,34000.0,35.9079,35.9465,35.8308,35.8925,34000.0
2012-11-05 09:40:00,46.6,46.6,46.49,46.49,10300.0,35.9233,35.9233,35.8385,35.8385,10300.0
2012-11-05 09:50:00,46.54,46.55,46.54,46.55,1100.0,35.8771,35.8848,35.8771,35.8848,1100.0
2012-11-05 10:00:00,46.56,46.56,46.48,46.48,6400.0,35.8925,35.8925,35.8308,35.8308,6400.0
2012-11-05 10:10:00,46.53,46.53,46.49,46.53,3300.0,35.8694,35.8694,35.8385,35.8694,3300.0
2012-11-05 10:20:00,46.54,46.59,46.54,46.58,3400.0,35.8771,35.9156,35.8771,35.9079,3400.0
2012-11-05 10:30:00,46.54,46.64,46.54,46.64,7100.0,35.8771,35.9542,35.8771,35.9542,7100.0
2012-11-05 10:40:00,46.63,46.64,46.62,46.64,12400.0,35.9465,35.9542,35.9388,35.9542,12400.0
2012-11-05 10:50:00,46.64,46.66,46.64,46.65,2300.0,35.9542,35.9696,35.9542,35.9619,2300.0
2012-11-05 11:00:00,46.67,46.67,46.66,46.67,1300.0,35.9773,35.9773,35.9696,35.9773,1300.0
2012-11-05 11:10:00,46.68,46.68,46.64,46.66,700.0,35.985,35.985,35.9542,35.9696,700.0
2012-11-05 11:20:00,46.64,46.64,46.63,46.63,900.0,35.9542,35.9542,35.9465,35.9465,900.0
2012-11-05 11:30:00,46.59,46.59,46.59,46.59,600.0,35.9156,35.9156,35.9156,35.9156,600.0
2012-11-05 11:40:00,46.62,46.62,46.6,46.6,400.0,35.9388,35.9388,35.9233,35.9233,400.0
2012-11-05 11:50:00,46.59,46.61,46.59,46.61,2900.0,35.9156,35.9311,35.9156,35.9311,2900.0
2012-11-05 12:00:00,46.62,46.62,46.62,46.62,2300.0,35.9388,35.9388,35.9388,35.9388,2300.0
2012-11-05 12:10:00,46.62,46.62,46.62,46.62,0.0,35.9388,35.9388,35.9388,35.9388,0.0
2012-11-05 12:20:00,46.6,46.6,46.6,46.6,700.0,35.9233,35.9233,35.9233,35.9233,700.0
2012-11-05 12:30:00,46.56,46.56,46.55,46.55,2600.0,35.8925,35.8925,35.8848,35.8848,2600.0
2012-11-05 12:40:00,46.55,46.55,46.52,46.52,3200.0,35.8848,35.8848,35.8617,35.8617,3200.0
2012-11-05 12:50:00,46.53,46.53,46.5,46.5,5100.0,35.8694,35.8694,35.8463,35.8463,5100.0
2012-11-05 13:00:00,46.53,46.54,46.52,46.52,4000.0,35.8694,35.8771,35.8617,35.8617,4000.0
2012-11-05 13:10:00,46.58,46.58,46.58,46.58,800.0,35.9079,35.9079,35.9079,35.9079,800.0
2012-11-05 13:20:00,46.57,46.6,46.56,46.59,7400.0,35.9002,35.9233,35.8925,35.9156,7400.0
2012-11-05 13:30:00,46.59,46.59,46.59,46.59,0.0,35.9156,35.9156,35.9156,35.9156,0.0
2012-11-05 13:40:00,46.61,46.61,46.59,46.6,16100.0,35.9311,35.9311,35.9156,35.9233,16100.0
2012-11-05 13:50:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:00:00,46.6,46.6,46.6,46.6,0.0,35.9233,35.9233,35.9233,35.9233,0.0
2012-11-05 14:10:00,46.61,46.63,46.61,46.63,5700.0,35.9311,35.9465,35.9311,35.9465,5700.0
2012-11-05 14:20:00,46.64,46.66,46.64,46.65,1900.0,35.9542,35.9696,35.9542,35.9619,1900.0
2012-11-05 14:30:00,46.68,46.68,46.66,46.66,300.0,35.985,35.985,35.9696,35.9696,300.0
2012-11-05 14:40:00,46.65,46.69,46.65,46.65,6100.0,35.9619,35.9927,35.9619,35.9619,6100.0
2012-11-05 14:50:00,46.67,46.68,46.66,46.68,6000.0,35.9773,35.985,35.9696,35.985,6000.0
2012-11-05 15:00:00,46.67,46.69,46.67,46.69,1600.0,35.9773,35.9927,35.9773,35.9927,1600.0
2012-11-05 15:10:00,46.66,46.66,46.66,46.66,100.0,35.9696,35.9696,35.9696,35.9696,100.0
2012-11-05 15:20:00,46.66,46.66,46.66,46.66,700.0,35.9696,35.9696,35.9696,35.9696,700.0
2012-11-05 15:30:00,46.66,46.68,46.66,46.68,2100.0,35.9696,35.985,35.9696,35.985,2100.0
2012-11-05 15:40:00,46.73,46.79,46.73,46.78,700.0,36.0236,36.0698,36.0236,36.0621,700.0
2012-11-05 15:50:00,46.76,46.76,46.69,46.69,2200.0,36.0467,36.0467,35.9927,35.9927,2200.0
2012-11-06 09:30:00,46.81,46.95,46.81,46.94,6000.0,36.0852,36.1932,36.0852,36.1854,6000.0
2012-11-06 09:40:00,46.94,46.94,46.86,46.86,5300.0,36.1854,36.1854,36.1238,36.1238,5300.0
2012-11-06 09:50:00,46.9,46.93,46.88,46.93,1400.0,36.1546,36.1777,36.1392,36.1777,1400.0
2012-11-06 10:00:00,46.92,46.93,46.9,46.91,8500.0,36.17,36.1777,36.1546,36.1623,8500.0
2012-11-06 10:10:00,46.9,46.9,46.86,46.86,800.0,36.1546,36.1546,36.1238,36.1238,800.0
2012-11-06 10:20:00,46.88,46.91,46.86,46.87,12500.0,36.1392,36.1623,36.1238,36.1315,12500.0
2012-11-06 10:30:00,46.88,46.89,46.85,46.89,3000.0,36.1392,36.1469,36.1161,36.1469,3000.0
2012-11-06 10:40:00,46.9,46.95,46.9,46.93,3300.0,36.1546,36.1932,36.1546,36.1777,3300.0
2012-11-06 10:50:00,46.92,46.92,46.91,46.91,3200.0,36.17,36.17,36.1623,36.1623,3200.0
2012-11-06 11:00:00,46.91,46.91,46.91,46.91,0.0,36.1623,36.1623,36.1623,36.1623,0.0
2012-11-06 11:10:00,46.93,46.96,46.92,46.96,3000.0,36.1777,36.2009,36.17,36.2009,3000.0
2012-11-06 11:20:00,46.93,46.95,46.92,46.95,2600.0,36.1777,36.1932,36.17,36.1932,2600.0
2012-11-06 11:30:00,46.98,47.08,46.98,47.06,3500.0,36.2163,36.2934,36.2163,36.278,3500.0
2012-11-06 11:40:00,47.12,47.13,47.11,47.11,1500.0,36.3242,36.3319,36.3165,36.3165,1500.0
2012-11-06 11:50:00,47.12,47.12,47.1,47.1,800.0,36.3242,36.3242,36.3088,36.3088,800.0
2012-11-06 12:00:00,47.1,47.2,47.1,47.17,1400.0,36.3088,36.3859,36.3088,36.3627,1400.0
2012-11-06 12:10:00,47.14,47.16,47.14,47.16,3500.0,36.3396,36.355,36.3396,36.355,3500.0
2012-11-06 12:20:00,47.15,47.16,47.14,47.15,7600.0,36.3473,36.355,36.3396,36.3473,7600.0
2012-11-06 12:30:00,47.17,47.17,47.17,47.17,1300.0,36.3627,36.3627,36.3627,36.3627,1300.0
2012-11-06 12:40:00,47.15,47.15,47.09,47.09,400.0,36.3473,36.3473,36.3011,36.3011,400.0
2012-11-06 12:50:00,47.11,47.11,47.1,47.1,200.0,36.3165,36.3165,36.3088,36.3088,200.0
2012-11-06 13:00:00,47.11,47.15,47.11,47.15,5100.0,36.3165,36.3473,36.3165,36.3473,5100.0
2012-11-06 13:10:00,47.14,47.14,47.13,47.13,2000.0,36.3396,36.3396,36.3319,36.3319,2000.0
2012-11-06 13:20:00,47.17,47.17,47.17,47.17,100.0,36.3627,36.3627,36.3627,36.3627,100.0
2012-11-06 13:30:00,47.16,47.19,47.15,47.19,600.0,36.355,36.3782,36.3473,36.3782,600.0
2012-11-06 13:40:00,47.17,47.2,47.16,47.2,1100.0,36.3627,36.3859,36.355,36.3859,1100.0
2012-11-06 13:50:00,47.19,47.19,47.16,47.16,6900.0,36.3782,36.3782,36.355,36.355,6900.0
2012-11-06 14:00:00,47.16,47.16,47.15,47.15,12900.0,36.355,36.355,36.3473,36.3473,12900.0
2012-11-06 14:10:00,47.15,47.17,47.15,47.16,3100.0,36.3473,36.3627,36.3473,36.355,3100.0
2012-11-06 14:20:00,47.16,47.19,47.16,47.19,1400.0,36.355,36.3782,36.355,36.3782,1400.0
2012-11-06 14:30:00,47.18,47.18,47.18,47.18,500.0,36.3705,36.3705,36.3705,36.3705,500.0
2012-11-06 14:40:00,47.19,47.19,47.18,47.19,6800.0,36.3782,36.3782,36.3705,36.3782,6800.0
2012-11-06 14:50:00,47.17,47.17,47.11,47.11,400.0,36.3627,36.3627,36.3165,36.3165,400.0
2012-11-06 15:00:00,47.13,47.13,47.1,47.1,28600.0,36.3319,36.3319,36.3088,36.3088,28600.0
2012-11-06 15:10:00,47.08,47.11,47.08,47.11,14100.0,36.2934,36.3165,36.2934,36.3165,14100.0
2012-11-06 15:20:00,47.09,47.1,47.08,47.08,6300.0,36.3011,36.3088,36.2934,36.2934,6300.0
2012-11-06 15:30:00,47.09,47.09,47.05,47.07,1900.0,36.3011,36.3011,36.2702,36.2857,1900.0
2012-11-06 15:40:00,47.07,47.08,47.07,47.07,1100.0,36.2857,36.2934,36.2857,36.2857,1100.0
2012-11-06 15:50:00,47.09,47.09,47.02,47.06,187600.0,36.3011,36.3011,36.2471,36.278,187600.0
2012-11-07 09:30:00,46.79,46.79,46.43,46.49,97300.0,36.0698,36.0698,35.7923,35.8385,97300.0
2012-11-07 09:40:00,46.47,46.56,46.47,46.56,7600.0,35.8231,35.8925,35.8231,35.8925,7600.0
2012-11-07 09:50:00,46.54,46.54,46.47,46.49,21200.0,35.8771,35.8771,35.8231,35.8385,21200.0
2012-11-07 10:00:00,46.45,46.46,46.4,46.45,45700.0,35.8077,35.8154,35.7692,35.8077,45700.0
2012-11-07 10:10:00,46.45,46.45,46.33,46.33,41800.0,35.8077,35.8077,35.7152,35.7152,41800.0
2012-11-07 10:20:00,46.31,46.32,46.28,46.28,6400.0,35.6998,35.7075,35.6767,35.6767,6400.0
2012-11-07 10:30:00,46.32,46.38,46.32,46.32,2000.0,35.7075,35.7537,35.7075,35.7075,2000.0
2012-11-07 10:40:00,46.35,46.36,46.28,46.28,6000.0,35.7306,35.7383,35.6767,35.6767,6000.0
2012-11-07 10:50:00,46.25,46.25,46.17,46.17,4000.0,35.6535,35.6535,35.5919,35.5919,4000.0
2012-11-07 11:00:00,46.19,46.26,46.19,46.22,2300.0,35.6073,35.6612,35.6073,35.6304,2300.0
2012-11-07 11:10:00,46.15,46.17,46.15,46.17,2100.0,35.5764,35.5919,35.5764,35.5919,2100.0
2012-11-07 11:20:00,46.12,46.13,46.06,46.08,3200.0,35.5533,35.561,35.5071,35.5225,3200.0
2012-11-07 11:30:00,46.04,46.08,45.96,46.08,18900.0,35.4916,35.5225,35.43,35.5225,18900.0
2012-11-07 11:40:00,46.09,46.13,46.07,46.12,10100.0,35.5302,35.561,35.5148,35.5533,10100.0
2012-11-07 11:50:00,46.13,46.18,46.13,46.18,8000.0,35.561,35.5996,35.561,35.5996,8000.0
2012-11-07 12:00:00,46.17,46.21,46.15,46.2,5600.0,35.5919,35.6227,35.5764,35.615,5600.0
2012-11-07 12:10:00,46.19,46.21,46.16,46.19,8700.0,35.6073,35.6227,35.5842,35.6073,8700.0
2012-11-07 12:20:00,46.22,46.22,46.21,46.21,1100.0,35.6304,35.6304,35.6227,35.6227,1100.0
2012-11-07 12:30:00,46.19,46.23,46.19,46.23,700.0,35.6073,35.6381,35.6073,35.6381,700.0
2012-11-07 12:40:00,46.22,46.25,46.22,46.24,7900.0,35.6304,35.6535,35.6304,35.6458,7900.0
2012-11-07 12:50:00,46.24,46.24,46.24,46.24,0.0,35.6458,35.6458,35.6458,35.6458,0.0
2012-11-07 13:00:00,46.24,46.34,46.24,46.34,2300.0,35.6458,35.7229,35.6458,35.7229,2300.0
2012-11-07 13:10:00,46.34,46.35,46.32,46.33,2300.0,35.7229,35.7306,35.7075,35.7152,2300.0
2012-11-07 13:20:00,46.31,46.32,46.29,46.29,5100.0,35.6998,35.7075,35.6844,35.6844,5100.0
2012-11-07 13:30:00,46.3,46.34,46.3,46.34,800.0,35.6921,35.7229,35.6921,35.7229,800.0
2012-11-07 13:40:00,46.33,46.34,46.29,46.3,8700.0,35.7152,35.7229,35.6844,35.6921,8700.0
2012-11-07 13:50:00,46.3,46.31,46.3,46.31,700.0,35.6921,35.6998,35.6921,35.6998,700.0
2012-11-07 14:00:00,46.33,46.36,46.33,46.36,5500.0,35.7152,35.7383,35.7152,35.7383,5500.0
2012-11-07 14:10:00,46.36,46.36,46.3,46.31,2900.0,35.7383,35.7383,35.6921,35.6998,2900.0
2012-11-07 14:20:00,46.31,46.34,46.31,46.33,7500.0,35.6998,35.7229,35.6998,35.7152,7500.0
2012-11-07 14:30:00,46.31,46.32,46.23,46.25,14300.0,35.6998,35.7075,35.6381,35.6535,14300.0
2012-11-07 14:40:00,46.26,46.29,46.23,46.27,13700.0,35.6612,35.6844,35.6381,35.669,13700.0
2012-11-07 14:50:00,46.29,46.35,46.26,46.35,22100.0,35.6844,35.7306,35.6612,35.7306,22100.0
2012-11-07 15:00:00,46.36,46.37,46.29,46.3,9700.0,35.7383,35.746,35.6844,35.6921,9700.0
2012-11-07 15:10:00,46.33,46.36,46.3,46.31,9100.0,35.7152,35.7383,35.6921,35.6998,9100.0
2012-11-07 15:20:00,46.33,46.43,46.33,46.43,12500.0,35.7152,35.7923,35.7152,35.7923,12500.0
2012-11-07 15:30:00,46.45,46.45,46.35,46.35,2200.0,35.8077,35.8077,35.7306,35.7306,2200.0
2012-11-07 15:40:00,46.36,46.39,46.29,46.3,14000.0,35.7383,35.7615,35.6844,35.6921,14000.0
2012-11-07 15:50:00,46.3,46.34,46.23,46.23,21600.0,35.6921,35.7229,35.6381,35.6381,21600.0
2012-11-08 09:30:00,46.25,46.3,46.14,46.29,28000.0,35.6535,35.6921,35.5687,35.6844,28000.0
2012-11-08 09:40:00,46.32,46.38,46.31,46.35,14600.0,35.7075,35.7537,35.6998,35.7306,14600.0
2012-11-08 09:50:00,46.35,46.35,46.28,46.29,14400.0,35.7306,35.7306,35.6767,35.6844,14400.0
2012-11-08 10:00:00,46.29,46.33,46.19,46.19,135300.0,35.6844,35.7152,35.6073,35.6073,135300.0
2012-11-08 10:10:00,46.19,46.23,46.19,46.2,8900.0,35.6073,35.6381,35.6073,35.615,8900.0
2012-11-08 10:20:00,46.18,46.18,46.06,46.06,14800.0,35.5996,35.5996,35.5071,35.5071,14800.0
2012-11-08 10:30:00,46.1,46.17,46.08,46.16,23800.0,35.5379,35.5919,35.5225,35.5842,23800.0
2012-11-08 10:40:00,46.15,46.15,45.99,46.05,12700.0,35.5764,35.5764,35.4531,35.4994,12700.0
2012-11-08 10:50:00,46.05,46.11,46.04,46.07,19700.0,35.4994,35.5456,35.4916,35.5148,19700.0
2012-11-08 11:00:00,46.07,46.11,46.03,46.1,24200.0,35.5148,35.5456,35.4839,35.5379,24200.0
2012-11-08 11:10:00,46.09,46.09,46.04,46.06,24800.0,35.5302,35.5302,35.4916,35.5071,24800.0
2012-11-08 11:20:00,46.03,46.1,46.02,46.1,30500.0,35.4839,35.5379,35.4762,35.5379,30500.0
2012-11-08 11:30:00,46.1,46.1,46.01,46.06,16400.0,35.5379,35.5379,35.4685,35.5071,16400.0
2012-11-08 11:40:00,46.06,46.07,46.03,46.06,6500.0,35.5071,35.5148,35.4839,35.5071,6500.0
2012-11-08 11:50:00,46.05,46.1,46.04,46.09,9200.0,35.4994,35.5379,35.4916,35.5302,9200.0
2012-11-08 12:00:00,46.1,46.1,46.05,46.06,8300.0,35.5379,35.5379,35.4994,35.5071,8300.0
2012-11-08 12:10:00,46.05,46.05,46.0,46.03,17600.0,35.4994,35.4994,35.4608,35.4839,17600.0
2012-11-08 12:20:00,46.02,46.07,46.02,46.05,10500.0,35.4762,35.5148,35.4762,35.4994,10500.0
2012-11-08 12:30:00,46.05,46.05,45.98,46.01,14700.0,35.4994,35.4994,35.4454,35.4685,14700.0
2012-11-08 12:40:00,46.02,46.02,45.94,45.96,4600.0,35.4762,35.4762,35.4146,35.43,4600.0
2012-11-08 12:50:00,45.96,46.01,45.96,46.0,14100.0,35.43,35.4685,35.43,35.4608,14100.0
2012-11-08 13:00:00,46.01,46.01,45.97,45.98,4300.0,35.4685,35.4685,35.4377,35.4454,4300.0
2012-11-08 13:10:00,45.97,45.97,45.92,45.93,6200.0,35.4377,35.4377,35.3991,35.4068,6200.0
2012-11-08 13:20:00,45.94,45.95,45.8,45.84,16700.0,35.4146,35.4223,35.3066,35.3375,16700.0
2012-11-08 13:30:00,45.84,45.86,45.79,45.86,35600.0,35.3375,35.3529,35.2989,35.3529,35600.0
2012-11-08 13:40:00,45.87,45.88,45.84,45.88,8400.0,35.3606,35.3683,35.3375,35.3683,8400.0
2012-11-08 13:50:00,45.89,46.01,45.89,46.01,37200.0,35.376,35.4685,35.376,35.4685,37200.0
2012-11-08 14:00:00,46.0,46.01,45.93,45.95,32500.0,35.4608,35.4685,35.4068,35.4223,32500.0
2012-11-08 14:10:00,45.95,45.98,45.93,45.93,34400.0,35.4223,35.4454,35.4068,35.4068,34400.0
2012-11-08 14:20:00,45.92,45.93,45.91,45.92,20000.0,35.3991,35.4068,35.3914,35.3991,20000.0
2012-11-08 14:30:00,45.94,45.94,45.88,45.89,17800.0,35.4146,35.4146,35.3683,35.376,17800.0
2012-11-08 14:40:00,45.89,45.94,45.89,45.94,27600.0,35.376,35.4146,35.376,35.4146,27600.0
2012-11-08 14:50:00,45.95,45.97,45.93,45.94,19600.0,35.4223,35.4377,35.4068,35.4146,19600.0
2012-11-08 15:00:00,45.94,45.96,45.92,45.93,19400.0,35.4146,35.43,35.3991,35.4068,19400.0
2012-11-08 15:10:00,45.93,45.97,45.93,45.97,12400.0,35.4068,35.4377,35.4068,35.4377,12400.0
2012-11-08 15:20:00,45.98,45.99,45.92,45.93,19000.0,35.4454,35.4531,35.3991,35.4068,19000.0
2012-11-08 15:30:00,45.94,45.95,45.89,45.91,16500.0,35.4146,35.4223,35.376,35.3914,16500.0
2012-11-08 15:40:00,45.9,45.92,45.83,45.84,28200.0,35.3837,35.3991,35.3298,35.3375,28200.0
2012-11-08 15:50:00,45.83,45.89,45.73,45.76,44600.0,35.3298,35.376,35.2527,35.2758,44600.0
2012-11-09 09:30:00,45.71,45.71,45.58,45.69,44100.0,35.2373,35.2373,35.137,35.2218,44100.0
2012-11-09 09:40:00,45.71,45.76,45.66,45.68,14600.0,35.2373,35.2758,35.1987,35.2141,14600.0
2012-11-09 09:50:00,45.71,45.71,45.58,45.66,546600.0,35.2373,35.2373,35.137,35.1987,546600.0
2012-11-09 10:00:00,45.66,45.84,45.63,45.84,68000.0,35.1987,35.3375,35.1756,35.3375,68000.0
2012-11-09 10:10:00,45.84,45.86,45.83,45.85,7900.0,35.3375,35.3529,35.3298,35.3452,7900.0
2012-11-09 10:20:00,45.81,45.87,45.81,45.81,3400.0,35.3143,35.3606,35.3143,35.3143,3400.0
2012-11-09 10:30:00,45.82,45.84,45.79,45.79,31200.0,35.3221,35.3375,35.2989,35.2989,31200.0
2012-11-09 10:40:00,45.87,45.9,45.86,45.87,64400.0,35.3606,35.3837,35.3529,35.3606,64400.0
2012-11-09 10:50:00,45.85,45.87,45.84,45.86,6500.0,35.3452,35.3606,35.3375,35.3529,6500.0
2012-11-09 11:00:00,45.92,45.92,45.92,45.92,1000.0,35.3991,35.3991,35.3991,35.3991,1000.0
2012-11-09 11:10:00,45.93,45.95,45.9,45.95,3000.0,35.4068,35.4223,35.3837,35.4223,3000.0
2012-11-09 11:20:00,45.89,45.89,45.86,45.88,4600.0,35.376,35.376,35.3529,35.3683,4600.0
2012-11-09 11:30:00,45.91,45.96,45.88,45.94,27700.0,35.3914,35.43,35.3683,35.4146,27700.0
2012-11-09 11:40:00,45.95,45.95,45.94,45.95,1000.0,35.4223,35.4223,35.4146,35.4223,1000.0
2012-11-09 11:50:00,45.93,45.94,45.93,45.93,7200.0,35.4068,35.4146,35.4068,35.4068,7200.0
2012-11-09 12:00:00,45.94,45.99,45.94,45.96,2000.0,35.4146,35.4531,35.4146,35.43,2000.0
2012-11-09 12:10:00,46.0,46.02,46.0,46.01,500.0,35.4608,35.4762,35.4608,35.4685,500.0
2012-11-09 12:20:00,46.04,46.06,46.02,46.06,3900.0,35.4916,35.5071,35.4762,35.5071,3900.0
2012-11-09 12:30:00,46.05,46.07,46.05,46.05,1800.0,35.4994,35.5148,35.4994,35.4994,1800.0
2012-11-09 12:40:00,46.06,46.06,46.03,46.03,700.0,35.5071,35.5071,35.4839,35.4839,700.0
2012-11-09 12:50:00,46.05,46.05,46.0,46.01,1500.0,35.4994,35.4994,35.4608,35.4685,1500.0
2012-11-09 13:00:00,46.03,46.03,46.0,46.03,11200.0,35.4839,35.4839,35.4608,35.4839,11200.0
2012-11-09 13:10:00,45.9,45.93,45.86,45.93,1600.0,35.3837,35.4068,35.3529,35.4068,1600.0
2012-11-09 13:20:00,45.95,45.95,45.78,45.78,4800.0,35.4223,35.4223,35.2912,35.2912,4800.0
2012-11-09 13:30:00,45.8,45.82,45.77,45.8,10000.0,35.3066,35.3221,35.2835,35.3066,10000.0
2012-11-09 13:40:00,45.8,45.8,45.75,45.77,1600.0,35.3066,35.3066,35.2681,35.2835,1600.0
2012-11-09 13:50:00,45.8,45.85,45.8,45.85,700.0,35.3066,35.3452,35.3066,35.3452,700.0
2012-11-09 14:00:00,45.83,45.83,45.79,45.79,1400.0,35.3298,35.3298,35.2989,35.2989,1400.0
2012-11-09 14:10:00,45.77,45.84,45.77,45.84,1100.0,35.2835,35.3375,35.2835,35.3375,1100.0
2012-11-09 14:20:00,45.85,45.86,45.84,45.86,1800.0,35.3452,35.3529,35.3375,35.3529,1800.0
2012-11-09 14:30:00,45.88,45.97,45.86,45.97,1400.0,35.3683,35.4377,35.3529,35.4377,1400.0
2012-11-09 14:40:00,45.92,45.92,45.86,45.86,8200.0,35.3991,35.3991,35.3529,35.3529,8200.0
2012-11-09 14:50:00,45.87,45.87,45.81,45.82,7400.0,35.3606,35.3606,35.3143,35.3221,7400.0
2012-11-09 15:00:00,45.82,45.82,45.77,45.77,3800.0,35.3221,35.3221,35.2835,35.2835,3800.0
2012-11-09 15:10:00,45.81,45.84,45.79,45.79,3500.0,35.3143,35.3375,35.2989,35.2989,3500.0
2012-11-09 15:20:00,45.79,45.81,45.79,45.81,800.0,35.2989,35.3143,35.2989,35.3143,800.0
2012-11-09 15:30:00,45.8,45.8,45.72,45.73,3600.0,35.3066,35.3066,35.245,35.2527,3600.0
2012-11-09 15:40:00,45.75,45.88,45.75,45.85,10900.0,35.2681,35.3683,35.2681,35.3452,10900.0
2012-11-09 15:50:00,45.84,45.85,45.75,45.78,10900.0,35.3375,35.3452,35.2681,35.2912,10900.0
2012-11-12 09:30:00,45.84,45.91,45.82,45.88,18100.0,35.3375,35.3914,35.3221,35.3683,18100.0
2012-11-12 09:40:00,45.88,45.91,45.85,45.89,26700.0,35.3683,35.3914,35.3452,35.376,26700.0
2012-11-12 09:50:00,45.87,45.87,45.85,45.86,18400.0,35.3606,35.3606,35.3452,35.3529,18400.0
2012-11-12 10:00:00,45.88,45.88,45.83,45.83,3500.0,35.3683,35.3683,35.3298,35.3298,3500.0
2012-11-12 10:10:00,45.82,45.82,45.79,45.8,11700.0,35.3221,35.3221,35.2989,35.3066,11700.0
2012-11-12 10:20:00,45.79,45.81,45.79,45.8,15200.0,35.2989,35.3143,35.2989,35.3066,15200.0
2012-11-12 10:30:00,45.82,45.84,45.81,45.84,12400.0,35.3221,35.3375,35.3143,35.3375,12400.0
2012-11-12 10:40:00,45.83,45.83,45.79,45.8,22300.0,35.3298,35.3298,35.2989,35.3066,22300.0
2012-11-12 10:50:00,45.77,45.77,45.74,45.75,8400.0,35.2835,35.2835,35.2604,35.2681,8400.0
2012-11-12 11:00:00,45.74,45.75,45.72,45.75,2400.0,35.2604,35.2681,35.245,35.2681,2400.0
2012-11-12 11:10:00,45.74,45.74,45.73,45.73,300.0,35.2604,35.2604,35.2527,35.2527,300.0
2012-11-12 11:20:00,45.73,45.77,45.73,45.76,6300.0,35.2527,35.2835,35.2527,35.2758,6300.0
2012-11-12 11:30:00,45.76,45.76,45.75,45.75,1900.0,35.2758,35.2758,35.2681,35.2681,1900.0
2012-11-12 11:40:00,45.75,45.76,45.73,45.75,1900.0,35.2681,35.2758,35.2527,35.2681,1900.0
2012-11-12 11:50:00,45.74,45.74,45.73,45.73,2600.0,35.2604,35.2604,35.2527,35.2527,2600.0
2012-11-12 12:00:00,45.73,45.74,45.72,45.72,10200.0,35.2527,35.2604,35.245,35.245,10200.0
2012-11-12 12:10:00,45.71,45.74,45.71,45.74,2100.0,35.2373,35.2604,35.2373,35.2604,2100.0
2012-11-12 12:20:00,45.73,45.77,45.73,45.77,2300.0,35.2527,35.2835,35.2527,35.2835,2300.0
2012-11-12 12:30:00,45.78,45.82,45.78,45.8,5700.0,35.2912,35.3221,35.2912,35.3066,5700.0
2012-11-12 12:40:00,45.81,45.83,45.81,45.81,4500.0,35.3143,35.3298,35.3143,35.3143,4500.0
2012-11-12 12:50:00,45.82,45.83,45.82,45.83,2700.0,35.3221,35.3298,35.3221,35.3298,2700.0
2012-11-12 13:00:00,45.86,45.9,45.86,45.89,6600.0,35.3529,35.3837,35.3529,35.376,6600.0
2012-11-12 13:10:00,45.89,45.93,45.89,45.93,2500.0,35.376,35.4068,35.376,35.4068,2500.0
2012-11-12 13:20:00,45.92,45.92,45.89,45.91,1800.0,35.3991,35.3991,35.376,35.3914,1800.0
2012-11-12 13:30:00,45.89,45.89,45.88,45.89,2400.0,35.376,35.376,35.3683,35.376,2400.0
2012-11-12 13:40:00,45.89,45.89,45.86,45.86,5000.0,35.376,35.376,35.3529,35.3529,5000.0
2012-11-12 13:50:00,45.87,45.87,45.86,45.87,2800.0,35.3606,35.3606,35.3529,35.3606,2800.0
2012-11-12 14:00:00,45.86,45.86,45.83,45.85,1900.0,35.3529,35.3529,35.3298,35.3452,1900.0
2012-11-12 14:10:00,45.85,45.88,45.85,45.88,4600.0,35.3452,35.3683,35.3452,35.3683,4600.0
2012-11-12 14:20:00,45.87,45.89,45.84,45.85,2100.0,35.3606,35.376,35.3375,35.3452,2100.0
2012-11-12 14:30:00,45.84,45.86,45.82,45.82,1600.0,35.3375,35.3529,35.3221,35.3221,1600.0
2012-11-12 14:40:00,45.8,45.8,45.79,45.8,1900.0,35.3066,35.3066,35.2989,35.3066,1900.0
2012-11-12 14:50:00,45.8,45.83,45.8,45.83,8200.0,35.3066,35.3298,35.3066,35.3298,8200.0
2012-11-12 15:00:00,45.81,45.84,45.81,45.84,4600.0,35.3143,35.3375,35.3143,35.3375,4600.0
2012-11-12 15:10:00,45.81,45.82,45.77,45.78,3600.0,35.3143,35.3221,35.2835,35.2912,3600.0
2012-11-12 15:20:00,45.78,45.81,45.78,45.81,1500.0,35.2912,35.3143,35.2912,35.3143,1500.0
2012-11-12 15:30:00,45.81,45.81,45.78,45.81,5900.0,35.3143,35.3143,35.2912,35.3143,5900.0
2012-11-12 15:40:00,45.82,45.85,45.82,45.82,3700.0,35.3221,35.3452,35.3221,35.3221,3700.0
2012-11-12 15:50:00,45.81,45.83,45.77,45.79,9100.0,35.3143,35.3298,35.2835,35.2989,9100.0
2012-11-13 09:30:00,45.36,45.49,45.36,45.48,8000.0,34.9674,35.0677,34.9674,35.06,8000.0
2012-11-13 09:40:00,45.48,45.57,45.48,45.56,3300.0,35.06,35.1293,35.06,35.1216,3300.0
2012-11-13 09:50:00,45.58,45.66,45.58,45.65,1600.0,35.137,35.1987,35.137,35.191,1600.0
2012-11-13 10:00:00,45.65,45.65,45.58,45.59,30500.0,35.191,35.191,35.137,35.1447,30500.0
2012-11-13 10:10:00,45.66,45.73,45.66,45.71,6500.0,35.1987,35.2527,35.1987,35.2373,6500.0
2012-11-13 10:20:00,45.71,45.74,45.67,45.67,4100.0,35.2373,35.2604,35.2064,35.2064,4100.0
2012-11-13 10:30:00,45.65,45.75,45.65,45.72,1200.0,35.191,35.2681,35.191,35.245,1200.0
2012-11-13 10:40:00,45.72,45.74,45.68,45.74,6400.0,35.245,35.2604,35.2141,35.2604,6400.0
2012-11-13 10:50:00,45.73,45.88,45.73,45.88,3300.0,35.2527,35.3683,35.2527,35.3683,3300.0
2012-11-13 11:00:00,45.9,45.93,45.9,45.93,15400.0,35.3837,35.4068,35.3837,35.4068,15400.0
2012-11-13 11:10:00,45.91,45.93,45.89,45.9,34200.0,35.3914,35.4068,35.376,35.3837,34200.0
2012-11-13 11:20:00,45.92,45.92,45.89,45.91,11600.0,35.3991,35.3991,35.376,35.3914,11600.0
2012-11-13 11:30:00,45.91,45.92,45.84,45.84,14300.0,35.3914,35.3991,35.3375,35.3375,14300.0
2012-11-13 11:40:00,45.86,45.88,45.86,45.88,8600.0,35.3529,35.3683,35.3529,35.3683,8600.0
2012-11-13 11:50:00,45.86,45.89,45.85,45.89,16800.0,35.3529,35.376,35.3452,35.376,16800.0
2012-11-13 12:00:00,45.88,45.89,45.87,45.87,4100.0,35.3683,35.376,35.3606,35.3606,4100.0
2012-11-13 12:10:00,45.84,45.86,45.84,45.86,300.0,35.3375,35.3529,35.3375,35.3529,300.0
2012-11-13 12:20:00,45.86,45.86,45.86,45.86,0.0,35.3529,35.3529,35.3529,35.3529,0.0
2012-11-13 12:30:00,45.78,45.78,45.78,45.78,500.0,35.2912,35.2912,35.2912,35.2912,500.0
2012-11-13 12:40:00,45.77,45.77,45.77,45.77,1100.0,35.2835,35.2835,35.2835,35.2835,1100.0
2012-11-13 12:50:00,45.77,45.8,45.77,45.79,7700.0,35.2835,35.3066,35.2835,35.2989,7700.0
2012-11-13 13:00:00,45.77,45.8,45.77,45.78,1300.0,35.2835,35.3066,35.2835,35.2912,1300.0
2012-11-13 13:10:00,45.79,45.87,45.79,45.85,700.0,35.2989,35.3606,35.2989,35.3452,700.0
2012-11-13 13:20:00,45.84,45.84,45.82,45.82,1800.0,35.3375,35.3375,35.3221,35.3221,1800.0
2012-11-13 13:30:00,45.84,45.84,45.8,45.8,1000.0,35.3375,35.3375,35.3066,35.3066,1000.0
2012-11-13 13:40:00,45.8,45.8,45.8,45.8,1000.0,35.3066,35.3066,35.3066,35.3066,1000.0
2012-11-13 13:50:00,45.81,45.85,45.81,45.83,19200.0,35.3143,35.3452,35.3143,35.3298,19200.0
2012-11-13 14:00:00,45.88,45.88,45.84,45.86,3900.0,35.3683,35.3683,35.3375,35.3529,3900.0
2012-11-13 14:10:00,45.86,45.87,45.85,45.86,4900.0,35.3529,35.3606,35.3452,35.3529,4900.0
2012-11-13 14:20:00,45.86,45.86,45.83,45.84,21400.0,35.3529,35.3529,35.3298,35.3375,21400.0
2012-11-13 14:30:00,45.82,45.84,45.79,45.79,26400.0,35.3221,35.3375,35.2989,35.2989,26400.0
2012-11-13 14:40:00,45.8,45.8,45.74,45.77,36100.0,35.3066,35.3066,35.2604,35.2835,36100.0
2012-11-13 14:50:00,45.78,45.79,45.77,45.77,32800.0,35.2912,35.2989,35.2835,35.2835,32800.0
2012-11-13 15:00:00,45.78,45.78,45.75,45.76,6900.0,35.2912,35.2912,35.2681,35.2758,6900.0
2012-11-13 15:10:00,45.73,45.73,45.68,45.69,6200.0,35.2527,35.2527,35.2141,35.2218,6200.0
2012-11-13 15:20:00,45.68,45.7,45.61,45.63,7600.0,35.2141,35.2295,35.1602,35.1756,7600.0
2012-11-13 15:30:00,45.66,45.68,45.64,45.64,1800.0,35.1987,35.2141,35.1833,35.1833,1800.0
2012-11-13 15:40:00,45.61,45.62,45.57,45.6,5000.0,35.1602,35.1679,35.1293,35.1525,5000.0
2012-11-13 15:50:00,45.6,45.6,45.55,45.55,26600.0,35.1525,35.1525,35.1139,35.1139,26600.0
2012-11-14 09:30:00,45.74,45.74,45.66,45.66,30700.0,35.2604,35.2604,35.1987,35.1987,30700.0
2012-11-14 09:40:00,45.66,45.68,45.62,45.68,23800.0,35.1987,35.2141,35.1679,35.2141,23800.0
2012-11-14 09:50:00,45.66,45.66,45.58,45.62,55300.0,35.1987,35.1987,35.137,35.1679,55300.0
2012-11-14 10:00:00,45.6,45.66,45.6,45.66,32300.0,35.1525,35.1987,35.1525,35.1987,32300.0
2012-11-14 10:10:00,45.66,45.67,45.54,45.56,83900.0,35.1987,35.2064,35.1062,35.1216,83900.0
2012-11-14 10:20:00,45.59,45.59,45.49,45.49,61000.0,35.1447,35.1447,35.0677,35.0677,61000.0
2012-11-14 10:30:00,45.45,45.47,45.39,45.4,6000.0,35.0368,35.0522,34.9906,34.9983,6000.0
2012-11-14 10:40:00,45.41,45.41,45.36,45.37,3000.0,35.006,35.006,34.9674,34.9752,3000.0
2012-11-14 10:50:00,45.35,45.36,45.3,45.34,12300.0,34.9597,34.9674,34.9212,34.952,12300.0
2012-11-14 11:00:00,45.33,45.42,45.3,45.4,10800.0,34.9443,35.0137,34.9212,34.9983,10800.0
2012-11-14 11:10:00,45.4,45.42,45.4,45.42,2100.0,34.9983,35.0137,34.9983,35.0137,2100.0
2012-11-14 11:20:00,45.39,45.44,45.37,45.44,4600.0,34.9906,35.0291,34.9752,35.0291,4600.0
2012-11-14 11:30:00,45.44,45.44,45.35,45.35,11500.0,35.0291,35.0291,34.9597,34.9597,11500.0
2012-11-14 11:40:00,45.36,45.47,45.36,45.47,2300.0,34.9674,35.0522,34.9674,35.0522,2300.0
2012-11-14 11:50:00,45.46,45.47,45.46,45.46,1400.0,35.0445,35.0522,35.0445,35.0445,1400.0
2012-11-14 12:00:00,45.48,45.48,45.45,45.45,500.0,35.06,35.06,35.0368,35.0368,500.0
2012-11-14 12:10:00,45.41,45.41,45.37,45.38,1100.0,35.006,35.006,34.9752,34.9829,1100.0
2012-11-14 12:20:00,45.38,45.39,45.35,45.39,6000.0,34.9829,34.9906,34.9597,34.9906,6000.0
2012-11-14 12:30:00,45.38,45.38,45.35,45.35,4300.0,34.9829,34.9829,34.9597,34.9597,4300.0
2012-11-14 12:40:00,45.34,45.37,45.34,45.35,10200.0,34.952,34.9752,34.952,34.9597,10200.0
2012-11-14 12:50:00,45.34,45.36,45.34,45.34,8300.0,34.952,34.9674,34.952,34.952,8300.0
2012-11-14 13:00:00,45.35,45.35,45.33,45.33,1800.0,34.9597,34.9597,34.9443,34.9443,1800.0
2012-11-14 13:10:00,45.34,45.36,45.31,45.36,31300.0,34.952,34.9674,34.9289,34.9674,31300.0
2012-11-14 13:20:00,45.36,45.38,45.34,45.38,15800.0,34.9674,34.9829,34.952,34.9829,15800.0
2012-11-14 13:30:00,45.33,45.4,45.33,45.35,8900.0,34.9443,34.9983,34.9443,34.9597,8900.0
2012-11-14 13:40:00,45.37,45.37,45.33,45.36,11700.0,34.9752,34.9752,34.9443,34.9674,11700.0
2012-11-14 13:50:00,45.35,45.38,45.35,45.38,3500.0,34.9597,34.9829,34.9597,34.9829,3500.0
2012-11-14 14:00:00,45.39,45.43,45.39,45.39,8300.0,34.9906,35.0214,34.9906,34.9906,8300.0
2012-11-14 14:10:00,45.38,45.38,45.26,45.26,3100.0,34.9829,34.9829,34.8904,34.8904,3100.0
2012-11-14 14:20:00,45.26,45.36,45.25,45.34,2600.0,34.8904,34.9674,34.8826,34.952,2600.0
2012-11-14 14:30:00,45.32,45.32,45.26,45.28,1900.0,34.9366,34.9366,34.8904,34.9058,1900.0
2012-11-14 14:40:00,45.24,45.27,45.24,45.24,13300.0,34.8749,34.8981,34.8749,34.8749,13300.0
2012-11-14 14:50:00,45.26,45.27,45.23,45.25,20500.0,34.8904,34.8981,34.8672,34.8826,20500.0
2012-11-14 15:00:00,45.22,45.23,45.15,45.15,6700.0,34.8595,34.8672,34.8056,34.8056,6700.0
2012-11-14 15:10:00,45.09,45.14,45.06,45.06,1400.0,34.7593,34.7978,34.7362,34.7362,1400.0
2012-11-14 15:20:00,45.04,45.11,45.03,45.11,2000.0,34.7208,34.7747,34.7131,34.7747,2000.0
2012-11-14 15:30:00,45.08,45.08,45.05,45.05,6700.0,34.7516,34.7516,34.7285,34.7285,6700.0
2012-11-14 15:40:00,45.0,45.0,44.97,44.98,7000.0,34.6899,34.6899,34.6668,34.6745,7000.0
2012-11-14 15:50:00,44.96,44.98,44.88,44.97,6900.0,34.6591,34.6745,34.5974,34.6668,6900.0
2012-11-15 09:30:00,45.21,45.23,45.05,45.22,24700.0,34.8518,34.8672,34.7285,34.8595,24700.0
2012-11-15 09:40:00,45.23,45.23,45.09,45.09,2400.0,34.8672,34.8672,34.7593,34.7593,2400.0
2012-11-15 09:50:00,45.08,45.08,45.0,45.0,3400.0,34.7516,34.7516,34.6899,34.6899,3400.0
2012-11-15 10:00:00,45.01,45.17,44.96,45.17,2700.0,34.6976,34.821,34.6591,34.821,2700.0
2012-11-15 10:10:00,45.16,45.21,45.12,45.21,2800.0,34.8133,34.8518,34.7824,34.8518,2800.0
2012-11-15 10:20:00,45.17,45.17,45.11,45.12,12000.0,34.821,34.821,34.7747,34.7824,12000.0
2012-11-15 10:30:00,45.11,45.16,45.1,45.11,2900.0,34.7747,34.8133,34.767,34.7747,2900.0
2012-11-15 10:40:00,45.13,45.13,45.05,45.06,5800.0,34.7901,34.7901,34.7285,34.7362,5800.0
2012-11-15 10:50:00,45.11,45.11,45.03,45.05,2700.0,34.7747,34.7747,34.7131,34.7285,2700.0
2012-11-15 11:00:00,45.03,45.08,45.02,45.03,2400.0,34.7131,34.7516,34.7053,34.7131,2400.0
2012-11-15 11:10:00,45.03,45.07,44.98,44.98,2200.0,34.7131,34.7439,34.6745,34.6745,2200.0
2012-11-15 11:20:00,44.98,45.03,44.98,45.0,11100.0,34.6745,34.7131,34.6745,34.6899,11100.0
2012-11-15 11:30:00,44.99,45.03,44.98,45.0,7100.0,34.6822,34.7131,34.6745,34.6899,7100.0
2012-11-15 11:40:00,45.03,45.03,44.89,44.89,2100.0,34.7131,34.7131,34.6051,34.6051,2100.0
2012-11-15 11:50:00,44.9,44.92,44.87,44.92,5200.0,34.6128,34.6283,34.5897,34.6283,5200.0
2012-11-15 12:00:00,44.91,44.94,44.91,44.91,1300.0,34.6205,34.6437,34.6205,34.6205,1300.0
2012-11-15 12:10:00,44.93,44.93,44.88,44.91,5400.0,34.636,34.636,34.5974,34.6205,5400.0
2012-11-15 12:20:00,44.9,44.91,44.85,44.88,4400.0,34.6128,34.6205,34.5743,34.5974,4400.0
2012-11-15 12:30:00,44.87,44.96,44.87,44.96,5200.0,34.5897,34.6591,34.5897,34.6591,5200.0
2012-11-15 12:40:00,44.96,44.96,44.89,44.93,3500.0,34.6591,34.6591,34.6051,34.636,3500.0
2012-11-15 12:50:00,44.92,44.92,44.88,44.9,3200.0,34.6283,34.6283,34.5974,34.6128,3200.0
2012-11-15 13:00:00,44.91,44.93,44.86,44.93,3200.0,34.6205,34.636,34.582,34.636,3200.0
2012-11-15 13:10:00,44.92,44.94,44.92,44.94,1200.0,34.6283,34.6437,34.6283,34.6437,1200.0
2012-11-15 13:20:00,44.95,45.02,44.95,45.01,6800.0,34.6514,34.7053,34.6514,34.6976,6800.0
2012-11-15 13:30:00,45.02,45.05,44.99,45.05,2400.0,34.7053,34.7285,34.6822,34.7285,2400.0
2012-11-15 13:40:00,45.07,45.08,45.05,45.05,4900.0,34.7439,34.7516,34.7285,34.7285,4900.0
2012-11-15 13:50:00,45.1,45.12,45.08,45.08,11700.0,34.767,34.7824,34.7516,34.7516,11700.0
2012-11-15 14:00:00,45.07,45.07,44.98,44.98,1200.0,34.7439,34.7439,34.6745,34.6745,1200.0
2012-11-15 14:10:00,45.01,45.03,44.98,44.99,2200.0,34.6976,34.7131,34.6745,34.6822,2200.0
2012-11-15 14:20:00,44.98,45.02,44.97,44.97,4400.0,34.6745,34.7053,34.6668,34.6668,4400.0
2012-11-15 14:30:00,44.97,44.97,44.94,44.95,2800.0,34.6668,34.6668,34.6437,34.6514,2800.0
2012-11-15 14:40:00,45.0,45.0,45.0,45.0,100.0,34.6899,34.6899,34.6899,34.6899,100.0
2012-11-15 14:50:00,44.99,45.02,44.98,45.02,3700.0,34.6822,34.7053,34.6745,34.7053,3700.0
2012-11-15 15:00:00,44.95,44.97,44.88,44.88,11500.0,34.6514,34.6668,34.5974,34.5974,11500.0
2012-11-15 15:10:00,44.91,44.92,44.91,44.92,1400.0,34.6205,34.6283,34.6205,34.6283,1400.0
2012-11-15 15:20:00,44.91,44.94,44.89,44.9,66800.0,34.6205,34.6437,34.6051,34.6128,66800.0
2012-11-15 15:30:00,44.89,44.95,44.88,44.95,7700.0,34.6051,34.6514,34.5974,34.6514,7700.0
2012-11-15 15:40:00,44.95,45.08,44.95,45.06,4400.0,34.6514,34.7516,34.6514,34.7362,4400.0
2012-11-15 15:50:00,45.03,45.05,45.01,45.02,9700.0,34.7131,34.7285,34.6976,34.7053,9700.0
2012-11-16 09:30:00,45.08,45.08,45.0,45.07,19100.0,34.7516,34.7516,34.6899,34.7439,19100.0
2012-11-16 09:40:00,45.09,45.09,44.97,44.99,18000.0,34.7593,34.7593,34.6668,34.6822,18000.0
2012-11-16 09:50:00,44.98,45.0,44.88,44.95,18200.0,34.6745,34.6899,34.5974,34.6514,18200.0
2012-11-16 10:00:00,44.94,44.95,44.78,44.85,4600.0,34.6437,34.6514,34.5203,34.5743,4600.0
2012-11-16 10:10:00,44.85,44.88,44.74,44.88,7900.0,34.5743,34.5974,34.4895,34.5974,7900.0
2012-11-16 10:20:00,44.85,44.9,44.84,44.88,30000.0,34.5743,34.6128,34.5666,34.5974,30000.0
2012-11-16 10:30:00,44.9,44.94,44.86,44.93,7000.0,34.6128,34.6437,34.582,34.636,7000.0
2012-11-16 10:40:00,44.91,44.94,44.85,44.86,16800.0,34.6205,34.6437,34.5743,34.582,16800.0
2012-11-16 10:50:00,44.86,44.88,44.84,44.86,96900.0,34.582,34.5974,34.5666,34.582,96900.0
2012-11-16 11:00:00,44.85,44.9,44.82,44.86,20700.0,34.5743,34.6128,34.5512,34.582,20700.0
2012-11-16 11:10:00,44.86,44.86,44.78,44.8,7300.0,34.582,34.582,34.5203,34.5357,7300.0
2012-11-16 11:20:00,44.77,44.8,44.68,44.69,19900.0,34.5126,34.5357,34.4432,34.4509,19900.0
2012-11-16 11:30:00,44.69,44.73,44.69,44.72,15700.0,34.4509,34.4818,34.4509,34.4741,15700.0
2012-11-16 11:40:00,44.75,44.94,44.75,44.91,30600.0,34.4972,34.6437,34.4972,34.6205,30600.0
2012-11-16 11:50:00,44.98,45.06,44.97,45.06,21300.0,34.6745,34.7362,34.6668,34.7362,21300.0
2012-11-16 12:00:00,45.09,45.11,45.0,45.04,2000.0,34.7593,34.7747,34.6899,34.7208,2000.0
2012-11-16 12:10:00,45.07,45.08,45.04,45.06,1800.0,34.7439,34.7516,34.7208,34.7362,1800.0
2012-11-16 12:20:00,45.07,45.1,45.02,45.1,5000.0,34.7439,34.767,34.7053,34.767,5000.0
2012-11-16 12:30:00,45.1,45.15,45.1,45.14,3400.0,34.767,34.8056,34.767,34.7978,3400.0
2012-11-16 12:40:00,45.15,45.18,45.11,45.15,2800.0,34.8056,34.8287,34.7747,34.8056,2800.0
2012-11-16 12:50:00,45.13,45.13,45.08,45.12,2400.0,34.7901,34.7901,34.7516,34.7824,2400.0
2012-11-16 13:00:00,45.08,45.1,45.06,45.1,2800.0,34.7516,34.767,34.7362,34.767,2800.0
2012-11-16 13:10:00,45.1,45.1,45.0,45.0,14900.0,34.767,34.767,34.6899,34.6899,14900.0
2012-11-16 13:20:00,44.99,45.06,44.99,45.06,10000.0,34.6822,34.7362,34.6822,34.7362,10000.0
2012-11-16 13:30:00,45.07,45.07,45.01,45.03,6800.0,34.7439,34.7439,34.6976,34.7131,6800.0
2012-11-16 13:40:00,45.01,45.04,45.01,45.03,2500.0,34.6976,34.7208,34.6976,34.7131,2500.0
2012-11-16 13:50:00,45.04,45.11,45.03,45.11,2500.0,34.7208,34.7747,34.7131,34.7747,2500.0
2012-11-16 14:00:00,45.07,45.08,45.05,45.06,800.0,34.7439,34.7516,34.7285,34.7362,800.0
2012-11-16 14:10:00,45.04,45.04,45.0,45.0,8400.0,34.7208,34.7208,34.6899,34.6899,8400.0
2012-11-16 14:20:00,45.02,45.02,44.94,44.94,2500.0,34.7053,34.7053,34.6437,34.6437,2500.0
2012-11-16 14:30:00,44.94,44.95,44.88,44.92,6900.0,34.6437,34.6514,34.5974,34.6283,6900.0
2012-11-16 14:40:00,44.94,44.99,44.94,44.99,3000.0,34.6437,34.6822,34.6437,34.6822,3000.0
2012-11-16 14:50:00,44.99,45.04,44.99,45.04,4500.0,34.6822,34.7208,34.6822,34.7208,4500.0
2012-11-16 15:00:00,44.98,45.04,44.98,45.04,1300.0,34.6745,34.7208,34.6745,34.7208,1300.0
2012-11-16 15:10:00,45.04,45.06,45.02,45.05,1500.0,34.7208,34.7362,34.7053,34.7285,1500.0
2012-11-16 15:20:00,45.06,45.11,45.06,45.11,2700.0,34.7362,34.7747,34.7362,34.7747,2700.0
2012-11-16 15:30:00,45.12,45.17,45.12,45.16,6700.0,34.7824,34.821,34.7824,34.8133,6700.0
2012-11-16 15:40:00,45.16,45.2,45.09,45.11,25300.0,34.8133,34.8441,34.7593,34.7747,25300.0
2012-11-16 15:50:00,45.11,45.21,45.1,45.17,175700.0,34.7747,34.8518,34.767,34.821,175700.0
2012-11-19 09:30:00,45.64,45.83,45.64,45.83,36900.0,35.1833,35.3298,35.1833,35.3298,36900.0
2012-11-19 09:40:00,45.83,45.83,45.8,45.81,600.0,35.3298,35.3298,35.3066,35.3143,600.0
2012-11-19 09:50:00,45.84,45.87,45.83,45.86,26700.0,35.3375,35.3606,35.3298,35.3529,26700.0
2012-11-19 10:00:00,45.86,45.9,45.78,45.78,40200.0,35.3529,35.3837,35.2912,35.2912,40200.0
2012-11-19 10:10:00,45.79,45.86,45.79,45.86,10200.0,35.2989,35.3529,35.2989,35.3529,10200.0
2012-11-19 10:20:00,45.87,45.88,45.81,45.82,9400.0,35.3606,35.3683,35.3143,35.3221,9400.0
2012-11-19 10:30:00,45.83,45.88,45.83,45.84,25800.0,35.3298,35.3683,35.3298,35.3375,25800.0
2012-11-19 10:40:00,45.84,45.93,45.84,45.92,15800.0,35.3375,35.4068,35.3375,35.3991,15800.0
2012-11-19 10:50:00,45.91,45.92,45.87,45.88,11300.0,35.3914,35.3991,35.3606,35.3683,11300.0
2012-11-19 11:00:00,45.88,45.9,45.85,45.87,22900.0,35.3683,35.3837,35.3452,35.3606,22900.0
2012-11-19 11:10:00,45.87,45.93,45.85,45.89,11800.0,35.3606,35.4068,35.3452,35.376,11800.0
2012-11-19 11:20:00,45.9,45.92,45.9,45.91,12800.0,35.3837,35.3991,35.3837,35.3914,12800.0
2012-11-19 11:30:00,45.92,45.92,45.89,45.89,600.0,35.3991,35.3991,35.376,35.376,600.0
2012-11-19 11:40:00,45.9,45.92,45.89,45.89,1800.0,35.3837,35.3991,35.376,35.376,1800.0
2012-11-19 11:50:00,45.9,45.93,45.89,45.91,14100.0,35.3837,35.4068,35.376,35.3914,14100.0
2012-11-19 12:00:00,45.91,45.96,45.91,45.96,900.0,35.3914,35.43,35.3914,35.43,900.0
2012-11-19 12:10:00,45.95,45.96,45.95,45.96,1400.0,35.4223,35.43,35.4223,35.43,1400.0
2012-11-19 12:20:00,45.94,45.96,45.93,45.94,1400.0,35.4146,35.43,35.4068,35.4146,1400.0
2012-11-19 12:30:00,45.96,45.96,45.95,45.95,5000.0,35.43,35.43,35.4223,35.4223,5000.0
2012-11-19 12:40:00,45.94,45.95,45.92,45.92,1100.0,35.4146,35.4223,35.3991,35.3991,1100.0
2012-11-19 12:50:00,45.93,45.93,45.91,45.92,1800.0,35.4068,35.4068,35.3914,35.3991,1800.0
2012-11-19 13:00:00,45.93,45.94,45.93,45.93,1300.0,35.4068,35.4146,35.4068,35.4068,1300.0
2012-11-19 13:10:00,45.92,45.93,45.9,45.9,2400.0,35.3991,35.4068,35.3837,35.3837,2400.0
2012-11-19 13:20:00,45.89,45.91,45.88,45.9,1700.0,35.376,35.3914,35.3683,35.3837,1700.0
2012-11-19 13:30:00,45.91,45.92,45.89,45.9,9800.0,35.3914,35.3991,35.376,35.3837,9800.0
2012-11-19 13:40:00,45.89,45.9,45.88,45.89,13300.0,35.376,35.3837,35.3683,35.376,13300.0
2012-11-19 13:50:00,45.89,45.9,45.87,45.9,900.0,35.376,35.3837,35.3606,35.3837,900.0
2012-11-19 14:00:00,45.91,45.93,45.91,45.92,600.0,35.3914,35.4068,35.3914,35.3991,600.0
2012-11-19 14:10:00,45.93,45.93,45.92,45.92,1500.0,35.4068,35.4068,35.3991,35.3991,1500.0
2012-11-19 14:20:00,45.92,45.94,45.91,45.93,7000.0,35.3991,35.4146,35.3914,35.4068,7000.0
2012-11-19 14:30:00,45.92,45.94,45.91,45.93,30300.0,35.3991,35.4146,35.3914,35.4068,30300.0
2012-11-19 14:40:00,45.92,45.98,45.91,45.98,8400.0,35.3991,35.4454,35.3914,35.4454,8400.0
2012-11-19 14:50:00,46.0,46.01,45.97,45.98,37400.0,35.4608,35.4685,35.4377,35.4454,37400.0
2012-11-19 15:00:00,45.97,45.97,45.96,45.96,300.0,35.4377,35.4377,35.43,35.43,300.0
2012-11-19 15:10:00,45.94,45.98,45.94,45.96,2700.0,35.4146,35.4454,35.4146,35.43,2700.0
2012-11-19 15:20:00,45.98,46.0,45.97,45.98,29300.0,35.4454,35.4608,35.4377,35.4454,29300.0
2012-11-19 15:30:00,45.97,46.0,45.97,45.98,72100.0,35.4377,35.4608,35.4377,35.4454,72100.0
2012-11-19 15:40:00,45.99,45.99,45.96,45.99,7800.0,35.4531,35.4531,35.43,35.4531,7800.0
2012-11-19 15:50:00,45.99,46.07,45.99,46.07,11000.0,35.4531,35.5148,35.4531,35.5148,11000.0
2012-11-20 09:30:00,45.92,45.92,45.83,45.87,15400.0,35.3991,35.3991,35.3298,35.3606,15400.0
2012-11-20 09:40:00,45.87,45.9,45.8,45.9,5800.0,35.3606,35.3837,35.3066,35.3837,5800.0
2012-11-20 09:50:00,45.89,45.93,45.89,45.93,1900.0,35.376,35.4068,35.376,35.4068,1900.0
2012-11-20 10:00:00,45.92,45.92,45.9,45.9,200.0,35.3991,35.3991,35.3837,35.3837,200.0
2012-11-20 10:10:00,45.92,46.0,45.92,46.0,7900.0,35.3991,35.4608,35.3991,35.4608,7900.0
2012-11-20 10:20:00,46.01,46.04,46.01,46.02,13800.0,35.4685,35.4916,35.4685,35.4762,13800.0
2012-11-20 10:30:00,46.01,46.07,46.01,46.07,28300.0,35.4685,35.5148,35.4685,35.5148,28300.0
2012-11-20 10:40:00,46.06,46.06,46.02,46.05,17400.0,35.5071,35.5071,35.4762,35.4994,17400.0
2012-11-20 10:50:00,46.04,46.04,45.97,45.98,10000.0,35.4916,35.4916,35.4377,35.4454,10000.0
2012-11-20 11:00:00,45.96,45.98,45.96,45.96,10100.0,35.43,35.4454,35.43,35.43,10100.0
2012-11-20 11:10:00,45.97,46.01,45.96,46.01,10100.0,35.4377,35.4685,35.43,35.4685,10100.0
2012-11-20 11:20:00,46.01,46.05,46.0,46.02,60000.0,35.4685,35.4994,35.4608,35.4762,60000.0
2012-11-20 11:30:00,46.03,46.05,46.01,46.01,20700.0,35.4839,35.4994,35.4685,35.4685,20700.0
2012-11-20 11:40:00,46.0,46.06,46.0,46.04,10300.0,35.4608,35.5071,35.4608,35.4916,10300.0
2012-11-20 11:50:00,46.03,46.1,46.02,46.08,11100.0,35.4839,35.5379,35.4762,35.5225,11100.0
2012-11-20 12:00:00,46.09,46.1,46.07,46.08,22000.0,35.5302,35.5379,35.5148,35.5225,22000.0
2012-11-20 12:10:00,46.08,46.09,46.04,46.05,6400.0,35.5225,35.5302,35.4916,35.4994,6400.0
2012-11-20 12:20:00,46.03,46.05,46.01,46.01,5100.0,35.4839,35.4994,35.4685,35.4685,5100.0
2012-11-20 12:30:00,46.0,46.02,46.0,46.01,1600.0,35.4608,35.4762,35.4608,35.4685,1600.0
2012-11-20 12:40:00,46.0,46.02,45.98,46.01,2800.0,35.4608,35.4762,35.4454,35.4685,2800.0
2012-11-20 12:50:00,46.01,46.04,46.01,46.03,1600.0,35.4685,35.4916,35.4685,35.4839,1600.0
2012-11-20 13:00:00,46.02,46.02,45.94,45.94,2300.0,35.4762,35.4762,35.4146,35.4146,2300.0
2012-11-20 13:10:00,45.92,45.92,45.81,45.88,8400.0,35.3991,35.3991,35.3143,35.3683,8400.0
2012-11-20 13:20:00,45.87,45.89,45.79,45.79,2900.0,35.3606,35.376,35.2989,35.2989,2900.0
2012-11-20 13:30:00,45.75,45.83,45.75,45.83,2100.0,35.2681,35.3298,35.2681,35.3298,2100.0
2012-11-20 13:40:00,45.84,45.87,45.81,45.87,3800.0,35.3375,35.3606,35.3143,35.3606,3800.0
2012-11-20 13:50:00,45.88,45.9,45.86,45.9,2400.0,35.3683,35.3837,35.3529,35.3837,2400.0
2012-11-20 14:00:00,45.9,45.9,45.87,45.88,3400.0,35.3837,35.3837,35.3606,35.3683,3400.0
2012-11-20 14:10:00,45.89,45.94,45.89,45.93,2400.0,35.376,35.4146,35.376,35.4068,2400.0
2012-11-20 14:20:00,45.9,45.97,45.9,45.97,2700.0,35.3837,35.4377,35.3837,35.4377,2700.0
2012-11-20 14:30:00,45.96,45.96,45.9,45.9,9200.0,35.43,35.43,35.3837,35.3837,9200.0
2012-11-20 14:40:00,45.9,45.95,45.89,45.91,7000.0,35.3837,35.4223,35.376,35.3914,7000.0
2012-11-20 14:50:00,45.93,45.97,45.93,45.94,3400.0,35.4068,35.4377,35.4068,35.4146,3400.0
2012-11-20 15:00:00,45.96,46.01,45.95,45.98,9600.0,35.43,35.4685,35.4223,35.4454,9600.0
2012-11-20 15:10:00,46.01,46.01,46.0,46.0,3700.0,35.4685,35.4685,35.4608,35.4608,3700.0
2012-11-20 15:20:00,46.01,46.01,45.97,45.97,6900.0,35.4685,35.4685,35.4377,35.4377,6900.0
2012-11-20 15:30:00,46.0,46.03,46.0,46.01,4400.0,35.4608,35.4839,35.4608,35.4685,4400.0
2012-11-20 15:40:00,46.0,46.03,46.0,46.03,29000.0,35.4608,35.4839,35.4608,35.4839,29000.0
2012-11-20 15:50:00,46.03,46.09,46.03,46.09,25000.0,35.4839,35.5302,35.4839,35.5302,25000.0
2012-11-21 09:30:00,46.1,46.16,46.04,46.13,49900.0,35.5379,35.5842,35.4916,35.561,49900.0
2012-11-21 09:40:00,46.12,46.16,46.1,46.13,103700.0,35.5533,35.5842,35.5379,35.561,103700.0
2012-11-21 09:50:00,46.13,46.14,46.1,46.14,42600.0,35.561,35.5687,35.5379,35.5687,42600.0
2012-11-21 10:00:00,46.13,46.13,46.05,46.05,43300.0,35.561,35.561,35.4994,35.4994,43300.0
2012-11-21 10:10:00,46.06,46.1,46.05,46.07,87700.0,35.5071,35.5379,35.4994,35.5148,87700.0
2012-11-21 10:20:00,46.09,46.11,46.05,46.09,30600.0,35.5302,35.5456,35.4994,35.5302,30600.0
2012-11-21 10:30:00,46.09,46.14,46.08,46.12,23800.0,35.5302,35.5687,35.5225,35.5533,23800.0
2012-11-21 10:40:00,46.1,46.1,46.08,46.08,45100.0,35.5379,35.5379,35.5225,35.5225,45100.0
2012-11-21 10:50:00,46.1,46.12,46.09,46.1,23200.0,35.5379,35.5533,35.5302,35.5379,23200.0
2012-11-21 11:00:00,46.1,46.13,46.1,46.13,34400.0,35.5379,35.561,35.5379,35.561,34400.0
2012-11-21 11:10:00,46.13,46.16,46.13,46.14,9900.0,35.561,35.5842,35.561,35.5687,9900.0
2012-11-21 11:20:00,46.14,46.15,46.13,46.13,13900.0,35.5687,35.5764,35.561,35.561,13900.0
2012-11-21 11:30:00,46.14,46.14,46.1,46.11,21300.0,35.5687,35.5687,35.5379,35.5456,21300.0
2012-11-21 11:40:00,46.12,46.12,46.09,46.09,6500.0,35.5533,35.5533,35.5302,35.5302,6500.0
2012-11-21 11:50:00,46.1,46.11,46.09,46.1,23700.0,35.5379,35.5456,35.5302,35.5379,23700.0
2012-11-21 12:00:00,46.11,46.13,46.1,46.12,6700.0,35.5456,35.561,35.5379,35.5533,6700.0
2012-11-21 12:10:00,46.12,46.14,46.12,46.14,6500.0,35.5533,35.5687,35.5533,35.5687,6500.0
2012-11-21 12:20:00,46.14,46.18,46.14,46.18,9000.0,35.5687,35.5996,35.5687,35.5996,9000.0
2012-11-21 12:30:00,46.17,46.18,46.16,46.18,8000.0,35.5919,35.5996,35.5842,35.5996,8000.0
2012-11-21 12:40:00,46.19,46.22,46.19,46.2,26900.0,35.6073,35.6304,35.6073,35.615,26900.0
2012-11-21 12:50:00,46.2,46.2,46.18,46.19,12100.0,35.615,35.615,35.5996,35.6073,12100.0
2012-11-21 13:00:00,46.19,46.19,46.17,46.18,7800.0,35.6073,35.6073,35.5919,35.5996,7800.0
2012-11-21 13:10:00,46.17,46.18,46.15,46.17,5200.0,35.5919,35.5996,35.5764,35.5919,5200.0
2012-11-21 13:20:00,46.18,46.18,46.17,46.18,6500.0,35.5996,35.5996,35.5919,35.5996,6500.0
2012-11-21 13:30:00,46.19,46.2,46.19,46.2,8300.0,35.6073,35.615,35.6073,35.615,8300.0
2012-11-21 13:40:00,46.2,46.21,46.19,46.21,6000.0,35.615,35.6227,35.6073,35.6227,6000.0
2012-11-21 13:50:00,46.21,46.21,46.2,46.21,4700.0,35.6227,35.6227,35.615,35.6227,4700.0
2012-11-21 14:00:00,46.21,46.21,46.2,46.21,7700.0,35.6227,35.6227,35.615,35.6227,7700.0
2012-11-21 14:10:00,46.21,46.21,46.18,46.19,7200.0,35.6227,35.6227,35.5996,35.6073,7200.0
2012-11-21 14:20:00,46.18,46.19,46.15,46.18,11800.0,35.5996,35.6073,35.5764,35.5996,11800.0
2012-11-21 14:30:00,46.18,46.19,46.17,46.18,10600.0,35.5996,35.6073,35.5919,35.5996,10600.0
2012-11-21 14:40:00,46.19,46.19,46.18,46.18,7900.0,35.6073,35.6073,35.5996,35.5996,7900.0
2012-11-21 14:50:00,46.18,46.19,46.17,46.17,6400.0,35.5996,35.6073,35.5919,35.5919,6400.0
2012-11-21 15:00:00,46.18,46.2,46.18,46.19,7500.0,35.5996,35.615,35.5996,35.6073,7500.0
2012-11-21 15:10:00,46.2,46.2,46.19,46.19,9100.0,35.615,35.615,35.6073,35.6073,9100.0
2012-11-21 15:20:00,46.19,46.19,46.15,46.17,17900.0,35.6073,35.6073,35.5764,35.5919,17900.0
2012-11-21 15:30:00,46.17,46.18,46.16,46.17,24300.0,35.5919,35.5996,35.5842,35.5919,24300.0
2012-11-21 15:40:00,46.17,46.2,46.17,46.19,27100.0,35.5919,35.615,35.5919,35.6073,27100.0
2012-11-21 15:50:00,46.19,46.21,46.17,46.2,35600.0,35.6073,35.6227,35.5919,35.615,35600.0
2012-11-23 09:30:00,46.63,46.68,46.62,46.62,46800.0,35.9465,35.985,35.9388,35.9388,46800.0
2012-11-23 09:40:00,46.61,46.65,46.61,46.63,18500.0,35.9311,35.9619,35.9311,35.9465,18500.0
2012-11-23 09:50:00,46.66,46.66,46.64,46.66,5800.0,35.9696,35.9696,35.9542,35.9696,5800.0
2012-11-23 10:00:00,46.7,46.73,46.7,46.71,14600.0,36.0004,36.0236,36.0004,36.0081,14600.0
2012-11-23 10:10:00,46.73,46.78,46.73,46.78,5300.0,36.0236,36.0621,36.0236,36.0621,5300.0
2012-11-23 10:20:00,46.79,46.85,46.79,46.84,18800.0,36.0698,36.1161,36.0698,36.1084,18800.0
2012-11-23 10:30:00,46.83,46.83,46.82,46.82,2700.0,36.1006,36.1006,36.0929,36.0929,2700.0
2012-11-23 10:40:00,46.8,46.8,46.78,46.8,5400.0,36.0775,36.0775,36.0621,36.0775,5400.0
2012-11-23 10:50:00,46.8,46.81,46.8,46.81,1600.0,36.0775,36.0852,36.0775,36.0852,1600.0
2012-11-23 11:00:00,46.82,46.83,46.82,46.83,1900.0,36.0929,36.1006,36.0929,36.1006,1900.0
2012-11-23 11:10:00,46.85,46.86,46.84,46.86,4900.0,36.1161,36.1238,36.1084,36.1238,4900.0
2012-11-23 11:20:00,46.86,46.87,46.85,46.86,4800.0,36.1238,36.1315,36.1161,36.1238,4800.0
2012-11-23 11:30:00,46.85,46.86,46.84,46.84,5500.0,36.1161,36.1238,36.1084,36.1084,5500.0
2012-11-23 11:40:00,46.84,46.84,46.8,46.8,11500.0,36.1084,36.1084,36.0775,36.0775,11500.0
2012-11-23 11:50:00,46.8,46.81,46.79,46.81,16300.0,36.0775,36.0852,36.0698,36.0852,16300.0
2012-11-23 12:00:00,46.8,46.83,46.79,46.81,9000.0,36.0775,36.1006,36.0698,36.0852,9000.0
2012-11-23 12:10:00,46.81,46.82,46.78,46.79,11500.0,36.0852,36.0929,36.0621,36.0698,11500.0
2012-11-23 12:20:00,46.78,46.84,46.78,46.84,11400.0,36.0621,36.1084,36.0621,36.1084,11400.0
2012-11-23 12:30:00,46.84,46.88,46.82,46.88,34500.0,36.1084,36.1392,36.0929,36.1392,34500.0
2012-11-23 12:40:00,46.88,46.89,46.87,46.87,2700.0,36.1392,36.1469,36.1315,36.1315,2700.0
2012-11-23 12:50:00,46.88,46.92,46.86,46.92,5800.0,36.1392,36.17,36.1238,36.17,5800.0
2012-11-26 09:30:00,46.73,46.74,46.66,46.67,27000.0,36.0236,36.0313,35.9696,35.9773,27000.0
2012-11-26 09:40:00,46.67,46.73,46.67,46.73,21000.0,35.9773,36.0236,35.9773,36.0236,21000.0
2012-11-26 09:50:00,46.73,46.73,46.69,46.72,26800.0,36.0236,36.0236,35.9927,36.0159,26800.0
2012-11-26 10:00:00,46.72,46.74,46.67,46.68,119600.0,36.0159,36.0313,35.9773,35.985,119600.0
2012-11-26 10:10:00,46.68,46.7,46.64,46.7,10400.0,35.985,36.0004,35.9542,36.0004,10400.0
2012-11-26 10:20:00,46.7,46.7,46.65,46.67,33700.0,36.0004,36.0004,35.9619,35.9773,33700.0
2012-11-26 10:30:00,46.68,46.69,46.66,46.67,4700.0,35.985,35.9927,35.9696,35.9773,4700.0
2012-11-26 10:40:00,46.69,46.69,46.66,46.67,2300.0,35.9927,35.9927,35.9696,35.9773,2300.0
2012-11-26 10:50:00,46.66,46.67,46.62,46.62,101300.0,35.9696,35.9773,35.9388,35.9388,101300.0
2012-11-26 11:00:00,46.61,46.61,46.55,46.56,32800.0,35.9311,35.9311,35.8848,35.8925,32800.0
2012-11-26 11:10:00,46.56,46.57,46.55,46.57,57400.0,35.8925,35.9002,35.8848,35.9002,57400.0
2012-11-26 11:20:00,46.57,46.57,46.57,46.57,600.0,35.9002,35.9002,35.9002,35.9002,600.0
2012-11-26 11:30:00,46.57,46.6,46.57,46.6,3000.0,35.9002,35.9233,35.9002,35.9233,3000.0
2012-11-26 11:40:00,46.61,46.65,46.61,46.65,4100.0,35.9311,35.9619,35.9311,35.9619,4100.0
2012-11-26 11:50:00,46.66,46.66,46.63,46.63,8600.0,35.9696,35.9696,35.9465,35.9465,8600.0
2012-11-26 12:00:00,46.66,46.67,46.66,46.67,400.0,35.9696,35.9773,35.9696,35.9773,400.0
2012-11-26 12:10:00,46.67,46.67,46.67,46.67,300.0,35.9773,35.9773,35.9773,35.9773,300.0
2012-11-26 12:20:00,46.67,46.67,46.66,46.66,300.0,35.9773,35.9773,35.9696,35.9696,300.0
2012-11-26 12:30:00,46.64,46.67,46.62,46.67,2100.0,35.9542,35.9773,35.9388,35.9773,2100.0
2012-11-26 12:40:00,46.69,46.71,46.68,46.7,3000.0,35.9927,36.0081,35.985,36.0004,3000.0
2012-11-26 12:50:00,46.7,46.71,46.7,46.7,1800.0,36.0004,36.0081,36.0004,36.0004,1800.0
2012-11-26 13:00:00,46.69,46.69,46.69,46.69,100.0,35.9927,35.9927,35.9927,35.9927,100.0
2012-11-26 13:10:00,46.69,46.69,46.69,46.69,600.0,35.9927,35.9927,35.9927,35.9927,600.0
2012-11-26 13:20:00,46.73,46.73,46.7,46.71,2400.0,36.0236,36.0236,36.0004,36.0081,2400.0
2012-11-26 13:30:00,46.73,46.74,46.72,46.72,4400.0,36.0236,36.0313,36.0159,36.0159,4400.0
2012-11-26 13:40:00,46.71,46.72,46.68,46.68,14200.0,36.0081,36.0159,35.985,35.985,14200.0
2012-11-26 13:50:00,46.69,46.71,46.69,46.7,3400.0,35.9927,36.0081,35.9927,36.0004,3400.0
2012-11-26 14:00:00,46.69,46.7,46.68,46.7,9400.0,35.9927,36.0004,35.985,36.0004,9400.0
2012-11-26 14:10:00,46.7,46.7,46.69,46.7,5300.0,36.0004,36.0004,35.9927,36.0004,5300.0
2012-11-26 14:20:00,46.69,46.7,46.68,46.7,3900.0,35.9927,36.0004,35.985,36.0004,3900.0
2012-11-26 14:30:00,46.7,46.71,46.7,46.71,2800.0,36.0004,36.0081,36.0004,36.0081,2800.0
2012-11-26 14:40:00,46.72,46.73,46.71,46.72,13500.0,36.0159,36.0236,36.0081,36.0159,13500.0
2012-11-26 14:50:00,46.75,46.75,46.74,46.74,300.0,36.039,36.039,36.0313,36.0313,300.0
2012-11-26 15:00:00,46.76,46.77,46.74,46.77,5800.0,36.0467,36.0544,36.0313,36.0544,5800.0
2012-11-26 15:10:00,46.75,46.76,46.73,46.75,2100.0,36.039,36.0467,36.0236,36.039,2100.0
2012-11-26 15:20:00,46.74,46.78,46.74,46.77,7800.0,36.0313,36.0621,36.0313,36.0544,7800.0
2012-11-26 15:30:00,46.75,46.76,46.72,46.76,10600.0,36.039,36.0467,36.0159,36.0467,10600.0
2012-11-26 15:40:00,46.79,46.79,46.77,46.79,7000.0,36.0698,36.0698,36.0544,36.0698,7000.0
2012-11-26 15:50:00,46.8,46.83,46.76,46.8,14500.0,36.0775,36.1006,36.0467,36.0775,14500.0
2012-11-27 09:30:00,46.77,46.77,46.68,46.76,9600.0,36.0544,36.0544,35.985,36.0467,9600.0
2012-11-27 09:40:00,46.75,46.84,46.75,46.84,7800.0,36.039,36.1084,36.039,36.1084,7800.0
2012-11-27 09:50:00,46.87,46.87,46.83,46.84,17900.0,36.1315,36.1315,36.1006,36.1084,17900.0
2012-11-27 10:00:00,46.85,46.85,46.73,46.74,13500.0,36.1161,36.1161,36.0236,36.0313,13500.0
2012-11-27 10:10:00,46.76,46.77,46.63,46.63,60500.0,36.0467,36.0544,35.9465,35.9465,60500.0
2012-11-27 10:20:00,46.63,46.67,46.6,46.6,5900.0,35.9465,35.9773,35.9233,35.9233,5900.0
2012-11-27 10:30:00,46.59,46.64,46.58,46.61,10300.0,35.9156,35.9542,35.9079,35.9311,10300.0
2012-11-27 10:40:00,46.63,46.68,46.61,46.66,5400.0,35.9465,35.985,35.9311,35.9696,5400.0
2012-11-27 10:50:00,46.66,46.7,46.66,46.66,6600.0,35.9696,36.0004,35.9696,35.9696,6600.0
2012-11-27 11:00:00,46.67,46.72,46.67,46.7,7500.0,35.9773,36.0159,35.9773,36.0004,7500.0
2012-11-27 11:10:00,46.69,46.71,46.69,46.7,5900.0,35.9927,36.0081,35.9927,36.0004,5900.0
2012-11-27 11:20:00,46.7,46.71,46.67,46.71,12500.0,36.0004,36.0081,35.9773,36.0081,12500.0
2012-11-27 11:30:00,46.71,46.78,46.71,46.78,23100.0,36.0081,36.0621,36.0081,36.0621,23100.0
2012-11-27 11:40:00,46.82,46.82,46.78,46.79,7500.0,36.0929,36.0929,36.0621,36.0698,7500.0
2012-11-27 11:50:00,46.78,46.86,46.78,46.83,6300.0,36.0621,36.1238,36.0621,36.1006,6300.0
2012-11-27 12:00:00,46.84,46.86,46.81,46.82,5400.0,36.1084,36.1238,36.0852,36.0929,5400.0
2012-11-27 12:10:00,46.83,46.83,46.77,46.78,6700.0,36.1006,36.1006,36.0544,36.0621,6700.0
2012-11-27 12:20:00,46.8,46.8,46.77,46.79,3500.0,36.0775,36.0775,36.0544,36.0698,3500.0
2012-11-27 12:30:00,46.78,46.79,46.76,46.79,4700.0,36.0621,36.0698,36.0467,36.0698,4700.0
2012-11-27 12:40:00,46.8,46.81,46.79,46.81,3400.0,36.0775,36.0852,36.0698,36.0852,3400.0
2012-11-27 12:50:00,46.81,46.82,46.78,46.81,11300.0,36.0852,36.0929,36.0621,36.0852,11300.0
2012-11-27 13:00:00,46.79,46.79,46.74,46.76,4700.0,36.0698,36.0698,36.0313,36.0467,4700.0
2012-11-27 13:10:00,46.76,46.77,46.74,46.77,2100.0,36.0467,36.0544,36.0313,36.0544,2100.0
2012-11-27 13:20:00,46.77,46.77,46.71,46.72,4400.0,36.0544,36.0544,36.0081,36.0159,4400.0
2012-11-27 13:30:00,46.74,46.76,46.74,46.76,3600.0,36.0313,36.0467,36.0313,36.0467,3600.0
2012-11-27 13:40:00,46.74,46.78,46.72,46.75,3700.0,36.0313,36.0621,36.0159,36.039,3700.0
2012-11-27 13:50:00,46.74,46.74,46.72,46.73,4300.0,36.0313,36.0313,36.0159,36.0236,4300.0
2012-11-27 14:00:00,46.74,46.74,46.73,46.74,3400.0,36.0313,36.0313,36.0236,36.0313,3400.0
2012-11-27 14:10:00,46.75,46.78,46.75,46.77,5200.0,36.039,36.0621,36.039,36.0544,5200.0
2012-11-27 14:20:00,46.77,46.77,46.6,46.61,7400.0,36.0544,36.0544,35.9233,35.9311,7400.0
2012-11-27 14:30:00,46.63,46.63,46.56,46.61,5400.0,35.9465,35.9465,35.8925,35.9311,5400.0
2012-11-27 14:40:00,46.6,46.63,46.56,46.58,9900.0,35.9233,35.9465,35.8925,35.9079,9900.0
2012-11-27 14:50:00,46.62,46.65,46.59,46.65,5700.0,35.9388,35.9619,35.9156,35.9619,5700.0
2012-11-27 15:00:00,46.65,46.67,46.62,46.67,4800.0,35.9619,35.9773,35.9388,35.9773,4800.0
2012-11-27 15:10:00,46.66,46.68,46.61,46.64,13000.0,35.9696,35.985,35.9311,35.9542,13000.0
2012-11-27 15:20:00,46.63,46.67,46.62,46.66,26300.0,35.9465,35.9773,35.9388,35.9696,26300.0
2012-11-27 15:30:00,46.67,46.67,46.57,46.59,13600.0,35.9773,35.9773,35.9002,35.9156,13600.0
2012-11-27 15:40:00,46.59,46.61,46.56,46.61,13000.0,35.9156,35.9311,35.8925,35.9311,13000.0
2012-11-27 15:50:00,46.6,46.62,46.52,46.54,12600.0,35.9233,35.9388,35.8617,35.8771,12600.0
2012-11-28 09:30:00,46.32,46.33,46.25,46.27,23700.0,35.7075,35.7152,35.6535,35.669,23700.0
2012-11-28 09:40:00,46.26,46.29,46.23,46.25,55000.0,35.6612,35.6844,35.6381,35.6535,55000.0
2012-11-28 09:50:00,46.23,46.28,46.21,46.26,103300.0,35.6381,35.6767,35.6227,35.6612,103300.0
2012-11-28 10:00:00,46.23,46.24,46.12,46.14,151500.0,35.6381,35.6458,35.5533,35.5687,151500.0
2012-11-28 10:10:00,46.15,46.23,46.14,46.23,61000.0,35.5764,35.6381,35.5687,35.6381,61000.0
2012-11-28 10:20:00,46.22,46.38,46.22,46.34,51700.0,35.6304,35.7537,35.6304,35.7229,51700.0
2012-11-28 10:30:00,46.34,46.53,46.34,46.5,68600.0,35.7229,35.8694,35.7229,35.8463,68600.0
2012-11-28 10:40:00,46.51,46.55,46.49,46.54,2100.0,35.854,35.8848,35.8385,35.8771,2100.0
2012-11-28 10:50:00,46.49,46.5,46.47,46.47,10200.0,35.8385,35.8463,35.8231,35.8231,10200.0
2012-11-28 11:00:00,46.5,46.5,46.48,46.5,14600.0,35.8463,35.8463,35.8308,35.8463,14600.0
2012-11-28 11:10:00,46.53,46.6,46.53,46.6,6500.0,35.8694,35.9233,35.8694,35.9233,6500.0
2012-11-28 11:20:00,46.65,46.65,46.61,46.63,3000.0,35.9619,35.9619,35.9311,35.9465,3000.0
2012-11-28 11:30:00,46.64,46.64,46.55,46.6,11600.0,35.9542,35.9542,35.8848,35.9233,11600.0
2012-11-28 11:40:00,46.6,46.6,46.57,46.59,1100.0,35.9233,35.9233,35.9002,35.9156,1100.0
2012-11-28 11:50:00,46.58,46.58,46.54,46.57,7300.0,35.9079,35.9079,35.8771,35.9002,7300.0
2012-11-28 12:00:00,46.55,46.59,46.48,46.52,31400.0,35.8848,35.9156,35.8308,35.8617,31400.0
2012-11-28 12:10:00,46.53,46.7,46.49,46.66,14400.0,35.8694,36.0004,35.8385,35.9696,14400.0
2012-11-28 12:20:00,46.66,46.71,46.65,46.71,4000.0,35.9696,36.0081,35.9619,36.0081,4000.0
2012-11-28 12:30:00,46.73,46.77,46.72,46.77,1300.0,36.0236,36.0544,36.0159,36.0544,1300.0
2012-11-28 12:40:00,46.76,46.76,46.76,46.76,200.0,36.0467,36.0467,36.0467,36.0467,200.0
2012-11-28 12:50:00,46.72,46.74,46.72,46.74,700.0,36.0159,36.0313,36.0159,36.0313,700.0
2012-11-28 13:00:00,46.74,46.74,46.68,46.68,9200.0,36.0313,36.0313,35.985,35.985,9200.0
2012-11-28 13:10:00,46.69,46.71,46.69,46.7,700.0,35.9927,36.0081,35.9927,36.0004,700.0
2012-11-28 13:20:00,46.68,46.71,46.68,46.71,3900.0,35.985,36.0081,35.985,36.0081,3900.0
2012-11-28 13:30:00,46.72,46.79,46.72,46.76,4200.0,36.0159,36.0698,36.0159,36.0467,4200.0
2012-11-28 13:40:00,46.76,46.78,46.75,46.76,3600.0,36.0467,36.0621,36.039,36.0467,3600.0
2012-11-28 13:50:00,46.77,46.77,46.73,46.73,700.0,36.0544,36.0544,36.0236,36.0236,700.0
2012-11-28 14:00:00,46.76,46.76,46.74,46.74,1400.0,36.0467,36.0467,36.0313,36.0313,1400.0
2012-11-28 14:10:00,46.73,46.74,46.72,46.72,23900.0,36.0236,36.0313,36.0159,36.0159,23900.0
2012-11-28 14:20:00,46.7,46.71,46.7,46.71,1700.0,36.0004,36.0081,36.0004,36.0081,1700.0
2012-11-28 14:30:00,46.69,46.75,46.69,46.75,2300.0,35.9927,36.039,35.9927,36.039,2300.0
2012-11-28 14:40:00,46.77,46.77,46.77,46.77,300.0,36.0544,36.0544,36.0544,36.0544,300.0
2012-11-28 14:50:00,46.74,46.74,46.74,46.74,100.0,36.0313,36.0313,36.0313,36.0313,100.0
2012-11-28 15:00:00,46.75,46.79,46.75,46.79,7200.0,36.039,36.0698,36.039,36.0698,7200.0
2012-11-28 15:10:00,46.79,46.79,46.78,46.79,300.0,36.0698,36.0698,36.0621,36.0698,300.0
2012-11-28 15:20:00,46.8,46.85,46.79,46.85,4800.0,36.0775,36.1161,36.0698,36.1161,4800.0
2012-11-28 15:30:00,46.88,46.89,46.87,46.89,8600.0,36.1392,36.1469,36.1315,36.1469,8600.0
2012-11-28 15:40:00,46.87,46.89,46.87,46.88,1800.0,36.1315,36.1469,36.1315,36.1392,1800.0
2012-11-28 15:50:00,46.9,46.92,46.88,46.9,30400.0,36.1546,36.17,36.1392,36.1546,30400.0
2012-11-29 09:30:00,47.12,47.24,47.12,47.21,12900.0,36.3242,36.4167,36.3242,36.3936,12900.0
2012-11-29 09:40:00,47.21,47.26,47.18,47.18,6600.0,36.3936,36.4321,36.3705,36.3705,6600.0
2012-11-29 09:50:00,47.21,47.24,47.2,47.23,9600.0,36.3936,36.4167,36.3859,36.409,9600.0
2012-11-29 10:00:00,47.25,47.29,47.14,47.14,11300.0,36.4244,36.4553,36.3396,36.3396,11300.0
2012-11-29 10:10:00,47.09,47.16,47.07,47.13,5000.0,36.3011,36.355,36.2857,36.3319,5000.0
2012-11-29 10:20:00,47.14,47.18,47.12,47.17,10400.0,36.3396,36.3705,36.3242,36.3627,10400.0
2012-11-29 10:30:00,47.15,47.15,47.1,47.12,2000.0,36.3473,36.3473,36.3088,36.3242,2000.0
2012-11-29 10:40:00,47.15,47.18,47.15,47.17,25400.0,36.3473,36.3705,36.3473,36.3627,25400.0
2012-11-29 10:50:00,47.18,47.22,47.18,47.21,1300.0,36.3705,36.4013,36.3705,36.3936,1300.0
2012-11-29 11:00:00,47.21,47.23,47.21,47.22,1200.0,36.3936,36.409,36.3936,36.4013,1200.0
2012-11-29 11:10:00,47.24,47.26,47.24,47.25,3300.0,36.4167,36.4321,36.4167,36.4244,3300.0
2012-11-29 11:20:00,47.23,47.24,47.18,47.19,1700.0,36.409,36.4167,36.3705,36.3782,1700.0
2012-11-29 11:30:00,47.19,47.22,47.18,47.19,5500.0,36.3782,36.4013,36.3705,36.3782,5500.0
2012-11-29 11:40:00,47.18,47.18,46.95,46.99,66400.0,36.3705,36.3705,36.1932,36.224,66400.0
2012-11-29 11:50:00,47.1,47.1,47.04,47.04,11500.0,36.3088,36.3088,36.2625,36.2625,11500.0
2012-11-29 12:00:00,47.02,47.07,47.02,47.04,2000.0,36.2471,36.2857,36.2471,36.2625,2000.0
2012-11-29 12:10:00,47.16,47.16,47.12,47.14,800.0,36.355,36.355,36.3242,36.3396,800.0
2012-11-29 12:20:00,47.16,47.18,47.16,47.16,400.0,36.355,36.3705,36.355,36.355,400.0
2012-11-29 12:30:00,47.16,47.18,47.16,47.16,1200.0,36.355,36.3705,36.355,36.355,1200.0
2012-11-29 12:40:00,47.14,47.16,47.14,47.16,300.0,36.3396,36.355,36.3396,36.355,300.0
2012-11-29 12:50:00,47.17,47.17,47.14,47.14,1800.0,36.3627,36.3627,36.3396,36.3396,1800.0
2012-11-29 13:00:00,47.17,47.18,47.15,47.15,10200.0,36.3627,36.3705,36.3473,36.3473,10200.0
2012-11-29 13:10:00,47.14,47.15,47.12,47.15,17400.0,36.3396,36.3473,36.3242,36.3473,17400.0
2012-11-29 13:20:00,47.16,47.17,47.15,47.17,12700.0,36.355,36.3627,36.3473,36.3627,12700.0
2012-11-29 13:30:00,47.22,47.23,47.22,47.23,700.0,36.4013,36.409,36.4013,36.409,700.0
2012-11-29 13:40:00,47.24,47.25,47.23,47.25,800.0,36.4167,36.4244,36.409,36.4244,800.0
2012-11-29 13:50:00,47.24,47.26,47.23,47.24,12300.0,36.4167,36.4321,36.409,36.4167,12300.0
2012-11-29 14:00:00,47.23,47.24,47.21,47.22,5200.0,36.409,36.4167,36.3936,36.4013,5200.0
2012-11-29 14:10:00,47.21,47.24,47.19,47.23,9000.0,36.3936,36.4167,36.3782,36.409,9000.0
2012-11-29 14:20:00,47.21,47.23,47.19,47.19,7400.0,36.3936,36.409,36.3782,36.3782,7400.0
2012-11-29 14:30:00,47.19,47.22,47.19,47.21,1300.0,36.3782,36.4013,36.3782,36.3936,1300.0
2012-11-29 14:40:00,47.21,47.24,47.2,47.24,20100.0,36.3936,36.4167,36.3859,36.4167,20100.0
2012-11-29 14:50:00,47.23,47.24,47.21,47.21,9800.0,36.409,36.4167,36.3936,36.3936,9800.0
2012-11-29 15:00:00,47.21,47.21,47.18,47.18,12000.0,36.3936,36.3936,36.3705,36.3705,12000.0
2012-11-29 15:10:00,47.16,47.17,47.15,47.16,3700.0,36.355,36.3627,36.3473,36.355,3700.0
2012-11-29 15:20:00,47.17,47.17,47.14,47.16,3000.0,36.3627,36.3627,36.3396,36.355,3000.0
2012-11-29 15:30:00,47.16,47.18,47.15,47.16,4400.0,36.355,36.3705,36.3473,36.355,4400.0
2012-11-29 15:40:00,47.18,47.24,47.18,47.24,2000.0,36.3705,36.4167,36.3705,36.4167,2000.0
2012-11-29 15:50:00,47.24,47.24,47.17,47.21,44700.0,36.4167,36.4167,36.3627,36.3936,44700.0
2012-11-30 09:30:00,47.23,47.23,47.17,47.21,14300.0,36.409,36.409,36.3627,36.3936,14300.0
2012-11-30 09:40:00,47.21,47.25,47.2,47.2,64200.0,36.3936,36.4244,36.3859,36.3859,64200.0
2012-11-30 09:50:00,47.18,47.24,47.18,47.21,15500.0,36.3705,36.4167,36.3705,36.3936,15500.0
2012-11-30 10:00:00,47.23,47.28,47.23,47.23,49300.0,36.409,36.4475,36.409,36.409,49300.0
2012-11-30 10:10:00,47.22,47.26,47.2,47.25,62000.0,36.4013,36.4321,36.3859,36.4244,62000.0
2012-11-30 10:20:00,47.26,47.27,47.23,47.23,8400.0,36.4321,36.4398,36.409,36.409,8400.0
2012-11-30 10:30:00,47.25,47.25,47.19,47.2,39900.0,36.4244,36.4244,36.3782,36.3859,39900.0
2012-11-30 10:40:00,47.2,47.22,47.15,47.15,16400.0,36.3859,36.4013,36.3473,36.3473,16400.0
2012-11-30 10:50:00,47.13,47.21,47.13,47.21,4700.0,36.3319,36.3936,36.3319,36.3936,4700.0
2012-11-30 11:00:00,47.21,47.23,47.2,47.2,122200.0,36.3936,36.409,36.3859,36.3859,122200.0
2012-11-30 11:10:00,47.24,47.24,47.18,47.18,5200.0,36.4167,36.4167,36.3705,36.3705,5200.0
2012-11-30 11:20:00,47.16,47.17,47.14,47.15,5800.0,36.355,36.3627,36.3396,36.3473,5800.0
2012-11-30 11:30:00,47.13,47.16,47.1,47.11,5700.0,36.3319,36.355,36.3088,36.3165,5700.0
2012-11-30 11:40:00,47.12,47.14,47.12,47.14,9300.0,36.3242,36.3396,36.3242,36.3396,9300.0
2012-11-30 11:50:00,47.14,47.15,47.14,47.15,900.0,36.3396,36.3473,36.3396,36.3473,900.0
2012-11-30 12:00:00,47.17,47.17,47.17,47.17,100.0,36.3627,36.3627,36.3627,36.3627,100.0
2012-11-30 12:10:00,47.15,47.16,47.15,47.16,1900.0,36.3473,36.355,36.3473,36.355,1900.0
2012-11-30 12:20:00,47.15,47.18,47.15,47.18,300.0,36.3473,36.3705,36.3473,36.3705,300.0
2012-11-30 12:30:00,47.2,47.2,47.2,47.2,2200.0,36.3859,36.3859,36.3859,36.3859,2200.0
2012-11-30 12:40:00,47.19,47.19,47.14,47.14,1100.0,36.3782,36.3782,36.3396,36.3396,1100.0
2012-11-30 12:50:00,47.15,47.15,47.15,47.15,200.0,36.3473,36.3473,36.3473,36.3473,200.0
2012-11-30 13:00:00,47.18,47.18,47.17,47.18,5900.0,36.3705,36.3705,36.3627,36.3705,5900.0
2012-11-30 13:10:00,47.17,47.17,47.16,47.16,1700.0,36.3627,36.3627,36.355,36.355,1700.0
2012-11-30 13:20:00,47.17,47.23,47.17,47.22,2200.0,36.3627,36.409,36.3627,36.4013,2200.0
2012-11-30 13:30:00,47.21,47.21,47.18,47.18,700.0,36.3936,36.3936,36.3705,36.3705,700.0
2012-11-30 13:40:00,47.19,47.2,47.18,47.2,20800.0,36.3782,36.3859,36.3705,36.3859,20800.0
2012-11-30 13:50:00,47.2,47.22,47.19,47.19,8200.0,36.3859,36.4013,36.3782,36.3782,8200.0
2012-11-30 14:00:00,47.2,47.21,47.2,47.21,3200.0,36.3859,36.3936,36.3859,36.3936,3200.0
2012-11-30 14:10:00,47.21,47.21,47.2,47.2,4600.0,36.3936,36.3936,36.3859,36.3859,4600.0
2012-11-30 14:20:00,47.21,47.25,47.21,47.22,8300.0,36.3936,36.4244,36.3936,36.4013,8300.0
2012-11-30 14:30:00,47.22,47.22,47.18,47.18,10900.0,36.4013,36.4013,36.3705,36.3705,10900.0
2012-11-30 14:40:00,47.18,47.18,47.16,47.16,3200.0,36.3705,36.3705,36.355,36.355,3200.0
2012-11-30 14:50:00,47.15,47.15,47.12,47.12,8800.0,36.3473,36.3473,36.3242,36.3242,8800.0
2012-11-30 15:00:00,47.12,47.12,47.08,47.08,46300.0,36.3242,36.3242,36.2934,36.2934,46300.0
2012-11-30 15:10:00,47.11,47.16,47.11,47.14,32800.0,36.3165,36.355,36.3165,36.3396,32800.0
2012-11-30 15:20:00,47.16,47.16,47.13,47.13,9900.0,36.355,36.355,36.3319,36.3319,9900.0
2012-11-30 15:30:00,47.13,47.16,47.13,47.15,48600.0,36.3319,36.355,36.3319,36.3473,48600.0
2012-11-30 15:40:00,47.15,47.22,47.14,47.19,24600.0,36.3473,36.4013,36.3396,36.3782,24600.0
2012-11-30 15:50:00,47.2,47.27,47.19,47.19,23100.0,36.3859,36.4398,36.3782,36.3782,23100.0
2012-12-03 09:30:00,47.39,47.44,47.38,47.44,31900.0,36.5323,36.5709,36.5246,36.5709,31900.0
2012-12-03 09:40:00,47.41,47.43,47.35,47.37,2000.0,36.5478,36.5632,36.5015,36.5169,2000.0
2012-12-03 09:50:00,47.36,47.38,47.35,47.37,14000.0,36.5092,36.5246,36.5015,36.5169,14000.0
2012-12-03 10:00:00,47.36,47.36,47.25,47.31,20200.0,36.5092,36.5092,36.4244,36.4707,20200.0
2012-12-03 10:10:00,47.31,47.35,47.31,47.33,14100.0,36.4707,36.5015,36.4707,36.4861,14100.0
2012-12-03 10:20:00,47.32,47.37,47.32,47.32,9600.0,36.4784,36.5169,36.4784,36.4784,9600.0
2012-12-03 10:30:00,47.3,47.3,47.25,47.28,240400.0,36.463,36.463,36.4244,36.4475,240400.0
2012-12-03 10:40:00,47.29,47.31,47.26,47.3,12700.0,36.4553,36.4707,36.4321,36.463,12700.0
2012-12-03 10:50:00,47.3,47.31,47.22,47.24,14900.0,36.463,36.4707,36.4013,36.4167,14900.0
2012-12-03 11:00:00,47.24,47.25,47.21,47.24,11600.0,36.4167,36.4244,36.3936,36.4167,11600.0
2012-12-03 11:10:00,47.23,47.27,47.23,47.26,15700.0,36.409,36.4398,36.409,36.4321,15700.0
2012-12-03 11:20:00,47.27,47.27,47.23,47.24,21700.0,36.4398,36.4398,36.409,36.4167,21700.0
2012-12-03 11:30:00,47.24,47.28,47.23,47.26,31800.0,36.4167,36.4475,36.409,36.4321,31800.0
2012-12-03 11:40:00,47.26,47.3,47.26,47.3,74300.0,36.4321,36.463,36.4321,36.463,74300.0
2012-12-03 11:50:00,47.3,47.35,47.3,47.33,21500.0,36.463,36.5015,36.463,36.4861,21500.0
2012-12-03 12:00:00,47.34,47.35,47.33,47.33,12600.0,36.4938,36.5015,36.4861,36.4861,12600.0
2012-12-03 12:10:00,47.34,47.35,47.32,47.33,15000.0,36.4938,36.5015,36.4784,36.4861,15000.0
2012-12-03 12:20:00,47.34,47.36,47.33,47.35,14200.0,36.4938,36.5092,36.4861,36.5015,14200.0
2012-12-03 12:30:00,47.36,47.36,47.34,47.34,9100.0,36.5092,36.5092,36.4938,36.4938,9100.0
2012-12-03 12:40:00,47.34,47.34,47.3,47.3,15700.0,36.4938,36.4938,36.463,36.463,15700.0
2012-12-03 12:50:00,47.29,47.31,47.29,47.3,12500.0,36.4553,36.4707,36.4553,36.463,12500.0
2012-12-03 13:00:00,47.28,47.28,47.24,47.24,5700.0,36.4475,36.4475,36.4167,36.4167,5700.0
2012-12-03 13:10:00,47.24,47.27,47.24,47.26,11900.0,36.4167,36.4398,36.4167,36.4321,11900.0
2012-12-03 13:20:00,47.26,47.27,47.26,47.26,5500.0,36.4321,36.4398,36.4321,36.4321,5500.0
2012-12-03 13:30:00,47.27,47.27,47.18,47.18,10200.0,36.4398,36.4398,36.3705,36.3705,10200.0
2012-12-03 13:40:00,47.17,47.2,47.17,47.2,6500.0,36.3627,36.3859,36.3627,36.3859,6500.0
2012-12-03 13:50:00,47.2,47.21,47.19,47.21,6200.0,36.3859,36.3936,36.3782,36.3936,6200.0
2012-12-03 14:00:00,47.2,47.23,47.19,47.23,9900.0,36.3859,36.409,36.3782,36.409,9900.0
2012-12-03 14:10:00,47.22,47.24,47.21,47.22,9300.0,36.4013,36.4167,36.3936,36.4013,9300.0
2012-12-03 14:20:00,47.2,47.21,47.19,47.19,5600.0,36.3859,36.3936,36.3782,36.3782,5600.0
2012-12-03 14:30:00,47.18,47.21,47.17,47.17,31100.0,36.3705,36.3936,36.3627,36.3627,31100.0
2012-12-03 14:40:00,47.16,47.17,47.13,47.16,9100.0,36.355,36.3627,36.3319,36.355,9100.0
2012-12-03 14:50:00,47.14,47.18,47.14,47.18,14000.0,36.3396,36.3705,36.3396,36.3705,14000.0
2012-12-03 15:00:00,47.19,47.25,47.15,47.16,36800.0,36.3782,36.4244,36.3473,36.355,36800.0
2012-12-03 15:10:00,47.15,47.18,47.09,47.09,14100.0,36.3473,36.3705,36.3011,36.3011,14100.0
2012-12-03 15:20:00,47.09,47.14,47.09,47.12,14600.0,36.3011,36.3396,36.3011,36.3242,14600.0
2012-12-03 15:30:00,47.12,47.18,47.12,47.16,30200.0,36.3242,36.3705,36.3242,36.355,30200.0
2012-12-03 15:40:00,47.16,47.21,47.15,47.15,22900.0,36.355,36.3936,36.3473,36.3473,22900.0
2012-12-03 15:50:00,47.15,47.19,47.12,47.15,38900.0,36.3473,36.3782,36.3242,36.3473,38900.0
2012-12-04 09:30:00,47.19,47.26,47.15,47.26,73200.0,36.3782,36.4321,36.3473,36.4321,73200.0
2012-12-04 09:40:00,47.26,47.31,47.26,47.26,34500.0,36.4321,36.4707,36.4321,36.4321,34500.0
2012-12-04 09:50:00,47.27,47.31,47.24,47.24,343000.0,36.4398,36.4707,36.4167,36.4167,343000.0
2012-12-04 10:00:00,47.24,47.29,47.2,47.29,89100.0,36.4167,36.4553,36.3859,36.4553,89100.0
2012-12-04 10:10:00,47.3,47.34,47.29,47.32,37400.0,36.463,36.4938,36.4553,36.4784,37400.0
2012-12-04 10:20:00,47.31,47.31,47.22,47.23,27700.0,36.4707,36.4707,36.4013,36.409,27700.0
2012-12-04 10:30:00,47.23,47.24,47.19,47.22,90800.0,36.409,36.4167,36.3782,36.4013,90800.0
2012-12-04 10:40:00,47.22,47.24,47.2,47.23,39100.0,36.4013,36.4167,36.3859,36.409,39100.0
2012-12-04 10:50:00,47.23,47.24,47.18,47.22,23800.0,36.409,36.4167,36.3705,36.4013,23800.0
2012-12-04 11:00:00,47.21,47.22,47.14,47.14,9200.0,36.3936,36.4013,36.3396,36.3396,9200.0
2012-12-04 11:10:00,47.13,47.18,47.1,47.17,14100.0,36.3319,36.3705,36.3088,36.3627,14100.0
2012-12-04 11:20:00,47.17,47.17,47.12,47.12,12500.0,36.3627,36.3627,36.3242,36.3242,12500.0
2012-12-04 11:30:00,47.14,47.18,47.13,47.15,36300.0,36.3396,36.3705,36.3319,36.3473,36300.0
2012-12-04 11:40:00,47.14,47.23,47.14,47.2,42900.0,36.3396,36.409,36.3396,36.3859,42900.0
2012-12-04 11:50:00,47.19,47.21,47.16,47.18,63800.0,36.3782,36.3936,36.355,36.3705,63800.0
2012-12-04 12:00:00,47.17,47.18,47.09,47.11,8600.0,36.3627,36.3705,36.3011,36.3165,8600.0
2012-12-04 12:10:00,47.11,47.13,47.09,47.1,19800.0,36.3165,36.3319,36.3011,36.3088,19800.0
2012-12-04 12:20:00,47.1,47.17,47.07,47.15,14300.0,36.3088,36.3627,36.2857,36.3473,14300.0
2012-12-04 12:30:00,47.14,47.19,47.11,47.16,114400.0,36.3396,36.3782,36.3165,36.355,114400.0
2012-12-04 12:40:00,47.17,47.2,47.15,47.17,9100.0,36.3627,36.3859,36.3473,36.3627,9100.0
2012-12-04 12:50:00,47.17,47.18,47.13,47.15,8200.0,36.3627,36.3705,36.3319,36.3473,8200.0
2012-12-04 13:00:00,47.14,47.14,47.09,47.1,6400.0,36.3396,36.3396,36.3011,36.3088,6400.0
2012-12-04 13:10:00,47.11,47.14,47.09,47.09,6900.0,36.3165,36.3396,36.3011,36.3011,6900.0
2012-12-04 13:20:00,47.1,47.16,47.09,47.15,5000.0,36.3088,36.355,36.3011,36.3473,5000.0
2012-12-04 13:30:00,47.17,47.17,47.13,47.13,3900.0,36.3627,36.3627,36.3319,36.3319,3900.0
2012-12-04 13:40:00,47.15,47.2,47.15,47.16,17300.0,36.3473,36.3859,36.3473,36.355,17300.0
2012-12-04 13:50:00,47.18,47.25,47.18,47.21,27200.0,36.3705,36.4244,36.3705,36.3936,27200.0
2012-12-04 14:00:00,47.24,47.25,47.22,47.22,5800.0,36.4167,36.4244,36.4013,36.4013,5800.0
2012-12-04 14:10:00,47.22,47.23,47.18,47.19,9000.0,36.4013,36.409,36.3705,36.3782,9000.0
2012-12-04 14:20:00,47.2,47.22,47.19,47.19,7900.0,36.3859,36.4013,36.3782,36.3782,7900.0
2012-12-04 14:30:00,47.18,47.19,47.16,47.16,7300.0,36.3705,36.3782,36.355,36.355,7300.0
2012-12-04 14:40:00,47.16,47.22,47.16,47.19,33400.0,36.355,36.4013,36.355,36.3782,33400.0
2012-12-04 14:50:00,47.2,47.23,47.18,47.19,13200.0,36.3859,36.409,36.3705,36.3782,13200.0
2012-12-04 15:00:00,47.19,47.26,47.19,47.26,14100.0,36.3782,36.4321,36.3782,36.4321,14100.0
2012-12-04 15:10:00,47.24,47.25,47.21,47.21,9200.0,36.4167,36.4244,36.3936,36.3936,9200.0
2012-12-04 15:20:00,47.21,47.24,47.2,47.23,8400.0,36.3936,36.4167,36.3859,36.409,8400.0
2012-12-04 15:30:00,47.22,47.22,47.17,47.21,10100.0,36.4013,36.4013,36.3627,36.3936,10100.0
2012-12-04 15:40:00,47.17,47.19,47.15,47.16,27900.0,36.3627,36.3782,36.3473,36.355,27900.0
2012-12-04 15:50:00,47.17,47.17,47.11,47.12,23000.0,36.3627,36.3627,36.3165,36.3242,23000.0
2012-12-05 09:30:00,47.31,47.34,47.21,47.34,37800.0,36.4707,36.4938,36.3936,36.4938,37800.0
2012-12-05 09:40:00,47.33,47.36,47.25,47.27,48300.0,36.4861,36.5092,36.4244,36.4398,48300.0
2012-12-05 09:50:00,47.27,47.28,47.24,47.24,29100.0,36.4398,36.4475,36.4167,36.4167,29100.0
2012-12-05 10:00:00,47.28,47.29,47.21,47.26,75500.0,36.4475,36.4553,36.3936,36.4321,75500.0
2012-12-05 10:10:00,47.26,47.29,47.23,47.28,47100.0,36.4321,36.4553,36.409,36.4475,47100.0
2012-12-05 10:20:00,47.29,47.33,47.23,47.23,50600.0,36.4553,36.4861,36.409,36.409,50600.0
2012-12-05 10:30:00,47.22,47.27,47.22,47.24,14700.0,36.4013,36.4398,36.4013,36.4167,14700.0
2012-12-05 10:40:00,47.22,47.23,47.11,47.16,97200.0,36.4013,36.409,36.3165,36.355,97200.0
2012-12-05 10:50:00,47.16,47.16,47.06,47.12,32800.0,36.355,36.355,36.278,36.3242,32800.0
2012-12-05 11:00:00,47.13,47.17,47.12,47.14,19900.0,36.3319,36.3627,36.3242,36.3396,19900.0
2012-12-05 11:10:00,47.16,47.21,47.15,47.19,22600.0,36.355,36.3936,36.3473,36.3782,22600.0
2012-12-05 11:20:00,47.17,47.24,47.15,47.23,19700.0,36.3627,36.4167,36.3473,36.409,19700.0
2012-12-05 11:30:00,47.27,47.32,47.27,47.31,6100.0,36.4398,36.4784,36.4398,36.4707,6100.0
2012-12-05 11:40:00,47.31,47.36,47.31,47.33,9400.0,36.4707,36.5092,36.4707,36.4861,9400.0
2012-12-05 11:50:00,47.34,47.41,47.32,47.41,20100.0,36.4938,36.5478,36.4784,36.5478,20100.0
2012-12-05 12:00:00,47.44,47.52,47.44,47.49,12800.0,36.5709,36.6326,36.5709,36.6094,12800.0
2012-12-05 12:10:00,47.49,47.5,47.45,47.46,13600.0,36.6094,36.6171,36.5786,36.5863,13600.0
2012-12-05 12:20:00,47.47,47.48,47.43,47.43,18300.0,36.594,36.6017,36.5632,36.5632,18300.0
2012-12-05 12:30:00,47.48,47.53,47.47,47.51,17000.0,36.6017,36.6403,36.594,36.6249,17000.0
2012-12-05 12:40:00,47.52,47.54,47.5,47.5,4600.0,36.6326,36.648,36.6171,36.6171,4600.0
2012-12-05 12:50:00,47.5,47.52,47.5,47.52,4000.0,36.6171,36.6326,36.6171,36.6326,4000.0
2012-12-05 13:00:00,47.52,47.53,47.51,47.53,6100.0,36.6326,36.6403,36.6249,36.6403,6100.0
2012-12-05 13:10:00,47.54,47.54,47.49,47.5,9200.0,36.648,36.648,36.6094,36.6171,9200.0
2012-12-05 13:20:00,47.5,47.51,47.5,47.5,3200.0,36.6171,36.6249,36.6171,36.6171,3200.0
2012-12-05 13:30:00,47.49,47.51,47.48,47.49,9100.0,36.6094,36.6249,36.6017,36.6094,9100.0
2012-12-05 13:40:00,47.48,47.49,47.46,47.46,3500.0,36.6017,36.6094,36.5863,36.5863,3500.0
2012-12-05 13:50:00,47.49,47.49,47.47,47.47,2300.0,36.6094,36.6094,36.594,36.594,2300.0
2012-12-05 14:00:00,47.47,47.5,47.47,47.49,15400.0,36.594,36.6171,36.594,36.6094,15400.0
2012-12-05 14:10:00,47.5,47.52,47.49,47.51,2000.0,36.6171,36.6326,36.6094,36.6249,2000.0
2012-12-05 14:20:00,47.54,47.54,47.48,47.48,6500.0,36.648,36.648,36.6017,36.6017,6500.0
2012-12-05 14:30:00,47.49,47.5,47.48,47.49,9200.0,36.6094,36.6171,36.6017,36.6094,9200.0
2012-12-05 14:40:00,47.51,47.51,47.49,47.5,25000.0,36.6249,36.6249,36.6094,36.6171,25000.0
2012-12-05 14:50:00,47.5,47.5,47.47,47.47,14000.0,36.6171,36.6171,36.594,36.594,14000.0
2012-12-05 15:00:00,47.47,47.53,47.47,47.53,14400.0,36.594,36.6403,36.594,36.6403,14400.0
2012-12-05 15:10:00,47.53,47.55,47.52,47.53,48900.0,36.6403,36.6557,36.6326,36.6403,48900.0
2012-12-05 15:20:00,47.5,47.51,47.49,47.5,17200.0,36.6171,36.6249,36.6094,36.6171,17200.0
2012-12-05 15:30:00,47.5,47.5,47.46,47.46,16900.0,36.6171,36.6171,36.5863,36.5863,16900.0
2012-12-05 15:40:00,47.46,47.46,47.37,47.38,5400.0,36.5863,36.5863,36.5169,36.5246,5400.0
2012-12-05 15:50:00,47.38,47.42,47.31,47.36,13200.0,36.5246,36.5555,36.4707,36.5092,13200.0
2012-12-06 09:30:00,47.41,47.42,47.3,47.42,27200.0,36.5478,36.5555,36.463,36.5555,27200.0
2012-12-06 09:40:00,47.44,47.45,47.31,47.37,19400.0,36.5709,36.5786,36.4707,36.5169,19400.0
2012-12-06 09:50:00,47.36,47.44,47.36,47.38,34000.0,36.5092,36.5709,36.5092,36.5246,34000.0
2012-12-06 10:00:00,47.37,47.38,47.31,47.37,13500.0,36.5169,36.5246,36.4707,36.5169,13500.0
2012-12-06 10:10:00,47.35,47.36,47.3,47.3,8500.0,36.5015,36.5092,36.463,36.463,8500.0
2012-12-06 10:20:00,47.31,47.34,47.28,47.32,44800.0,36.4707,36.4938,36.4475,36.4784,44800.0
2012-12-06 10:30:00,47.32,47.4,47.31,47.4,8500.0,36.4784,36.5401,36.4707,36.5401,8500.0
2012-12-06 10:40:00,47.42,47.46,47.4,47.46,8200.0,36.5555,36.5863,36.5401,36.5863,8200.0
2012-12-06 10:50:00,47.48,47.48,47.45,47.46,13100.0,36.6017,36.6017,36.5786,36.5863,13100.0
2012-12-06 11:00:00,47.46,47.48,47.41,47.44,15800.0,36.5863,36.6017,36.5478,36.5709,15800.0
2012-12-06 11:10:00,47.42,47.43,47.41,47.42,11000.0,36.5555,36.5632,36.5478,36.5555,11000.0
2012-12-06 11:20:00,47.42,47.46,47.41,47.43,10800.0,36.5555,36.5863,36.5478,36.5632,10800.0
2012-12-06 11:30:00,47.43,47.48,47.41,47.45,10300.0,36.5632,36.6017,36.5478,36.5786,10300.0
2012-12-06 11:40:00,47.46,47.47,47.43,47.43,10100.0,36.5863,36.594,36.5632,36.5632,10100.0
2012-12-06 11:50:00,47.44,47.45,47.41,47.41,70500.0,36.5709,36.5786,36.5478,36.5478,70500.0
2012-12-06 12:00:00,47.42,47.44,47.42,47.42,10900.0,36.5555,36.5709,36.5555,36.5555,10900.0
2012-12-06 12:10:00,47.43,47.43,47.41,47.41,34900.0,36.5632,36.5632,36.5478,36.5478,34900.0
2012-12-06 12:20:00,47.41,47.41,47.35,47.35,5300.0,36.5478,36.5478,36.5015,36.5015,5300.0
2012-12-06 12:30:00,47.34,47.36,47.34,47.36,8200.0,36.4938,36.5092,36.4938,36.5092,8200.0
2012-12-06 12:40:00,47.37,47.37,47.32,47.34,7400.0,36.5169,36.5169,36.4784,36.4938,7400.0
2012-12-06 12:50:00,47.35,47.35,47.32,47.33,8400.0,36.5015,36.5015,36.4784,36.4861,8400.0
2012-12-06 13:00:00,47.32,47.34,47.3,47.32,8300.0,36.4784,36.4938,36.463,36.4784,8300.0
2012-12-06 13:10:00,47.33,47.39,47.33,47.39,6300.0,36.4861,36.5323,36.4861,36.5323,6300.0
2012-12-06 13:20:00,47.4,47.41,47.38,47.39,1300.0,36.5401,36.5478,36.5246,36.5323,1300.0
2012-12-06 13:30:00,47.38,47.42,47.38,47.4,7200.0,36.5246,36.5555,36.5246,36.5401,7200.0
2012-12-06 13:40:00,47.39,47.42,47.39,47.42,4000.0,36.5323,36.5555,36.5323,36.5555,4000.0
2012-12-06 13:50:00,47.42,47.43,47.41,47.43,4100.0,36.5555,36.5632,36.5478,36.5632,4100.0
2012-12-06 14:00:00,47.43,47.44,47.4,47.41,10300.0,36.5632,36.5709,36.5401,36.5478,10300.0
2012-12-06 14:10:00,47.41,47.44,47.41,47.44,4900.0,36.5478,36.5709,36.5478,36.5709,4900.0
2012-12-06 14:20:00,47.42,47.45,47.41,47.45,7900.0,36.5555,36.5786,36.5478,36.5786,7900.0
2012-12-06 14:30:00,47.45,47.47,47.44,47.45,12700.0,36.5786,36.594,36.5709,36.5786,12700.0
2012-12-06 14:40:00,47.45,47.46,47.41,47.43,7300.0,36.5786,36.5863,36.5478,36.5632,7300.0
2012-12-06 14:50:00,47.42,47.45,47.42,47.43,6100.0,36.5555,36.5786,36.5555,36.5632,6100.0
2012-12-06 15:00:00,47.42,47.45,47.41,47.44,14400.0,36.5555,36.5786,36.5478,36.5709,14400.0
2012-12-06 15:10:00,47.43,47.44,47.4,47.41,18800.0,36.5632,36.5709,36.5401,36.5478,18800.0
2012-12-06 15:20:00,47.4,47.44,47.4,47.43,20200.0,36.5401,36.5709,36.5401,36.5632,20200.0
2012-12-06 15:30:00,47.41,47.48,47.41,47.48,7800.0,36.5478,36.6017,36.5478,36.6017,7800.0
2012-12-06 15:40:00,47.47,47.49,47.44,47.46,15900.0,36.594,36.6094,36.5709,36.5863,15900.0
2012-12-06 15:50:00,47.47,47.5,47.47,47.49,8600.0,36.594,36.6171,36.594,36.6094,8600.0
2012-12-07 09:30:00,47.59,47.62,47.53,47.53,37200.0,36.6865,36.7096,36.6403,36.6403,37200.0
2012-12-07 09:40:00,47.5,47.55,47.48,47.5,21200.0,36.6171,36.6557,36.6017,36.6171,21200.0
2012-12-07 09:50:00,47.5,47.53,47.46,47.46,37000.0,36.6171,36.6403,36.5863,36.5863,37000.0
2012-12-07 10:00:00,47.47,47.56,47.44,47.52,25000.0,36.594,36.6634,36.5709,36.6326,25000.0
2012-12-07 10:10:00,47.54,47.54,47.49,47.49,9000.0,36.648,36.648,36.6094,36.6094,9000.0
2012-12-07 10:20:00,47.48,47.49,47.44,47.45,13600.0,36.6017,36.6094,36.5709,36.5786,13600.0
2012-12-07 10:30:00,47.45,47.45,47.38,47.42,18300.0,36.5786,36.5786,36.5246,36.5555,18300.0
2012-12-07 10:40:00,47.42,47.47,47.4,47.45,49700.0,36.5555,36.594,36.5401,36.5786,49700.0
2012-12-07 10:50:00,47.44,47.44,47.41,47.42,35700.0,36.5709,36.5709,36.5478,36.5555,35700.0
2012-12-07 11:00:00,47.45,47.46,47.36,47.41,16200.0,36.5786,36.5863,36.5092,36.5478,16200.0
2012-12-07 11:10:00,47.43,47.5,47.41,47.46,14600.0,36.5632,36.6171,36.5478,36.5863,14600.0
2012-12-07 11:20:00,47.47,47.5,47.47,47.49,7700.0,36.594,36.6171,36.594,36.6094,7700.0
2012-12-07 11:30:00,47.48,47.51,47.46,47.5,7500.0,36.6017,36.6249,36.5863,36.6171,7500.0
2012-12-07 11:40:00,47.49,47.5,47.48,47.5,5400.0,36.6094,36.6171,36.6017,36.6171,5400.0
2012-12-07 11:50:00,47.48,47.48,47.42,47.45,5100.0,36.6017,36.6017,36.5555,36.5786,5100.0
2012-12-07 12:00:00,47.45,47.46,47.44,47.46,7100.0,36.5786,36.5863,36.5709,36.5863,7100.0
2012-12-07 12:10:00,47.47,47.52,47.47,47.51,10300.0,36.594,36.6326,36.594,36.6249,10300.0
2012-12-07 12:20:00,47.51,47.52,47.5,47.51,2300.0,36.6249,36.6326,36.6171,36.6249,2300.0
2012-12-07 12:30:00,47.5,47.5,47.47,47.47,5100.0,36.6171,36.6171,36.594,36.594,5100.0
2012-12-07 12:40:00,47.47,47.51,47.47,47.5,4200.0,36.594,36.6249,36.594,36.6171,4200.0
2012-12-07 12:50:00,47.5,47.5,47.47,47.48,2100.0,36.6171,36.6171,36.594,36.6017,2100.0
2012-12-07 13:00:00,47.51,47.53,47.49,47.51,6500.0,36.6249,36.6403,36.6094,36.6249,6500.0
2012-12-07 13:10:00,47.51,47.52,47.49,47.49,2500.0,36.6249,36.6326,36.6094,36.6094,2500.0
2012-12-07 13:20:00,47.5,47.53,47.48,47.52,5400.0,36.6171,36.6403,36.6017,36.6326,5400.0
2012-12-07 13:30:00,47.53,47.53,47.52,47.52,7600.0,36.6403,36.6403,36.6326,36.6326,7600.0
2012-12-07 13:40:00,47.52,47.52,47.49,47.5,9800.0,36.6326,36.6326,36.6094,36.6171,9800.0
2012-12-07 13:50:00,47.5,47.51,47.49,47.51,8700.0,36.6171,36.6249,36.6094,36.6249,8700.0
2012-12-07 14:00:00,47.5,47.51,47.49,47.5,5700.0,36.6171,36.6249,36.6094,36.6171,5700.0
2012-12-07 14:10:00,47.5,47.52,47.5,47.5,7700.0,36.6171,36.6326,36.6171,36.6171,7700.0
2012-12-07 14:20:00,47.51,47.54,47.51,47.54,3200.0,36.6249,36.648,36.6249,36.648,3200.0
2012-12-07 14:30:00,47.54,47.58,47.54,47.57,18500.0,36.648,36.6788,36.648,36.6711,18500.0
2012-12-07 14:40:00,47.58,47.58,47.54,47.55,11700.0,36.6788,36.6788,36.648,36.6557,11700.0
2012-12-07 14:50:00,47.56,47.56,47.55,47.55,10700.0,36.6634,36.6634,36.6557,36.6557,10700.0
2012-12-07 15:00:00,47.56,47.56,47.55,47.56,6600.0,36.6634,36.6634,36.6557,36.6634,6600.0
2012-12-07 15:10:00,47.56,47.56,47.53,47.54,10200.0,36.6634,36.6634,36.6403,36.648,10200.0
2012-12-07 15:20:00,47.53,47.53,47.5,47.52,9100.0,36.6403,36.6403,36.6171,36.6326,9100.0
2012-12-07 15:30:00,47.52,47.55,47.52,47.53,11900.0,36.6326,36.6557,36.6326,36.6403,11900.0
2012-12-07 15:40:00,47.54,47.58,47.54,47.57,17200.0,36.648,36.6788,36.648,36.6711,17200.0
2012-12-07 15:50:00,47.56,47.59,47.55,47.57,19000.0,36.6634,36.6865,36.6557,36.6711,19000.0
2012-12-10 09:30:00,47.57,47.58,47.5,47.52,23400.0,36.6711,36.6788,36.6171,36.6326,23400.0
2012-12-10 09:40:00,47.54,47.6,47.52,47.59,9500.0,36.648,36.6942,36.6326,36.6865,9500.0
2012-12-10 09:50:00,47.59,47.6,47.57,47.59,14300.0,36.6865,36.6942,36.6711,36.6865,14300.0
2012-12-10 10:00:00,47.61,47.62,47.59,47.59,20900.0,36.7019,36.7096,36.6865,36.6865,20900.0
2012-12-10 10:10:00,47.6,47.62,47.55,47.55,12500.0,36.6942,36.7096,36.6557,36.6557,12500.0
2012-12-10 10:20:00,47.55,47.58,47.55,47.58,2800.0,36.6557,36.6788,36.6557,36.6788,2800.0
2012-12-10 10:30:00,47.6,47.6,47.59,47.6,7400.0,36.6942,36.6942,36.6865,36.6942,7400.0
2012-12-10 10:40:00,47.6,47.6,47.58,47.58,51000.0,36.6942,36.6942,36.6788,36.6788,51000.0
2012-12-10 10:50:00,47.58,47.66,47.58,47.66,7900.0,36.6788,36.7405,36.6788,36.7405,7900.0
2012-12-10 11:00:00,47.66,47.69,47.64,47.66,147600.0,36.7405,36.7636,36.7251,36.7405,147600.0
2012-12-10 11:10:00,47.66,47.67,47.65,47.66,588200.0,36.7405,36.7482,36.7328,36.7405,588200.0
2012-12-10 11:20:00,47.67,47.67,47.65,47.65,514700.0,36.7482,36.7482,36.7328,36.7328,514700.0
2012-12-10 11:30:00,47.65,47.67,47.65,47.65,27900.0,36.7328,36.7482,36.7328,36.7328,27900.0
2012-12-10 11:40:00,47.66,47.68,47.66,47.68,173400.0,36.7405,36.7559,36.7405,36.7559,173400.0
2012-12-10 11:50:00,47.67,47.67,47.64,47.65,85400.0,36.7482,36.7482,36.7251,36.7328,85400.0
2012-12-10 12:00:00,47.65,47.65,47.64,47.65,40500.0,36.7328,36.7328,36.7251,36.7328,40500.0
2012-12-10 12:10:00,47.67,47.68,47.66,47.67,10400.0,36.7482,36.7559,36.7405,36.7482,10400.0
2012-12-10 12:20:00,47.68,47.7,47.67,47.68,34200.0,36.7559,36.7713,36.7482,36.7559,34200.0
2012-12-10 12:30:00,47.68,47.69,47.68,47.69,9300.0,36.7559,36.7636,36.7559,36.7636,9300.0
2012-12-10 12:40:00,47.69,47.69,47.67,47.67,26400.0,36.7636,36.7636,36.7482,36.7482,26400.0
2012-12-10 12:50:00,47.66,47.66,47.66,47.66,4800.0,36.7405,36.7405,36.7405,36.7405,4800.0
2012-12-10 13:00:00,47.66,47.66,47.63,47.63,6600.0,36.7405,36.7405,36.7174,36.7174,6600.0
2012-12-10 13:10:00,47.63,47.65,47.63,47.65,1600.0,36.7174,36.7328,36.7174,36.7328,1600.0
2012-12-10 13:20:00,47.64,47.64,47.64,47.64,2100.0,36.7251,36.7251,36.7251,36.7251,2100.0
2012-12-10 13:30:00,47.63,47.64,47.63,47.64,7800.0,36.7174,36.7251,36.7174,36.7251,7800.0
2012-12-10 13:40:00,47.64,47.65,47.63,47.63,5800.0,36.7251,36.7328,36.7174,36.7174,5800.0
2012-12-10 13:50:00,47.64,47.65,47.62,47.62,9600.0,36.7251,36.7328,36.7096,36.7096,9600.0
2012-12-10 14:00:00,47.64,47.64,47.63,47.63,4200.0,36.7251,36.7251,36.7174,36.7174,4200.0
2012-12-10 14:10:00,47.64,47.64,47.62,47.63,800.0,36.7251,36.7251,36.7096,36.7174,800.0
2012-12-10 14:20:00,47.63,47.65,47.62,47.64,8400.0,36.7174,36.7328,36.7096,36.7251,8400.0
2012-12-10 14:30:00,47.63,47.63,47.59,47.59,7100.0,36.7174,36.7174,36.6865,36.6865,7100.0
2012-12-10 14:40:00,47.58,47.6,47.58,47.58,3000.0,36.6788,36.6942,36.6788,36.6788,3000.0
2012-12-10 14:50:00,47.59,47.65,47.59,47.65,23600.0,36.6865,36.7328,36.6865,36.7328,23600.0
2012-12-10 15:00:00,47.64,47.64,47.64,47.64,6600.0,36.7251,36.7251,36.7251,36.7251,6600.0
2012-12-10 15:10:00,47.64,47.66,47.63,47.65,7600.0,36.7251,36.7405,36.7174,36.7328,7600.0
2012-12-10 15:20:00,47.64,47.66,47.62,47.66,5500.0,36.7251,36.7405,36.7096,36.7405,5500.0
2012-12-10 15:30:00,47.67,47.68,47.65,47.68,18900.0,36.7482,36.7559,36.7328,36.7559,18900.0
2012-12-10 15:40:00,47.68,47.69,47.66,47.69,9000.0,36.7559,36.7636,36.7405,36.7636,9000.0
2012-12-10 15:50:00,47.68,47.68,47.63,47.64,31000.0,36.7559,36.7559,36.7174,36.7251,31000.0
2012-12-11 09:30:00,47.8,47.87,47.7,47.86,37100.0,36.8484,36.9024,36.7713,36.8947,37100.0
2012-12-11 09:40:00,47.85,47.87,47.83,47.85,8800.0,36.887,36.9024,36.8715,36.887,8800.0
2012-12-11 09:50:00,47.89,47.94,47.89,47.94,6500.0,36.9178,36.9563,36.9178,36.9563,6500.0
2012-12-11 10:00:00,47.96,47.97,47.94,47.96,28100.0,36.9718,36.9795,36.9563,36.9718,28100.0
2012-12-11 10:10:00,47.98,48.0,47.96,47.97,18300.0,36.9872,37.0026,36.9718,36.9795,18300.0
2012-12-11 10:20:00,47.94,47.98,47.93,47.98,6900.0,36.9563,36.9872,36.9486,36.9872,6900.0
2012-12-11 10:30:00,47.98,47.98,47.96,47.98,6600.0,36.9872,36.9872,36.9718,36.9872,6600.0
2012-12-11 10:40:00,47.99,48.01,47.99,48.0,9300.0,36.9949,37.0103,36.9949,37.0026,9300.0
2012-12-11 10:50:00,47.99,48.0,47.95,47.96,3800.0,36.9949,37.0026,36.964,36.9718,3800.0
2012-12-11 11:00:00,47.97,47.98,47.95,47.95,45600.0,36.9795,36.9872,36.964,36.964,45600.0
2012-12-11 11:10:00,47.98,48.01,47.97,47.98,74500.0,36.9872,37.0103,36.9795,36.9872,74500.0
2012-12-11 11:20:00,47.98,48.05,47.98,48.02,12700.0,36.9872,37.0411,36.9872,37.018,12700.0
2012-12-11 11:30:00,48.02,48.02,48.0,48.01,3500.0,37.018,37.018,37.0026,37.0103,3500.0
2012-12-11 11:40:00,48.01,48.02,48.0,48.02,31300.0,37.0103,37.018,37.0026,37.018,31300.0
2012-12-11 11:50:00,48.03,48.03,47.98,47.99,6400.0,37.0257,37.0257,36.9872,36.9949,6400.0
2012-12-11 12:00:00,47.99,48.0,47.93,47.96,4900.0,36.9949,37.0026,36.9486,36.9718,4900.0
2012-12-11 12:10:00,47.94,48.0,47.94,47.99,7700.0,36.9563,37.0026,36.9563,36.9949,7700.0
2012-12-11 12:20:00,48.0,48.03,47.99,48.03,3500.0,37.0026,37.0257,36.9949,37.0257,3500.0
2012-12-11 12:30:00,48.01,48.03,48.01,48.03,10400.0,37.0103,37.0257,37.0103,37.0257,10400.0
2012-12-11 12:40:00,48.01,48.02,48.0,48.01,2600.0,37.0103,37.018,37.0026,37.0103,2600.0
2012-12-11 12:50:00,48.01,48.01,47.99,48.0,3800.0,37.0103,37.0103,36.9949,37.0026,3800.0
2012-12-11 13:00:00,48.0,48.02,47.98,47.98,4400.0,37.0026,37.018,36.9872,36.9872,4400.0
2012-12-11 13:10:00,47.99,48.01,47.99,48.01,2100.0,36.9949,37.0103,36.9949,37.0103,2100.0
2012-12-11 13:20:00,48.01,48.01,48.0,48.01,1500.0,37.0103,37.0103,37.0026,37.0103,1500.0
2012-12-11 13:30:00,48.01,48.02,48.01,48.02,1000.0,37.0103,37.018,37.0103,37.018,1000.0
2012-12-11 13:40:00,48.01,48.02,48.01,48.01,3500.0,37.0103,37.018,37.0103,37.0103,3500.0
2012-12-11 13:50:00,48.01,48.02,48.0,48.01,2700.0,37.0103,37.018,37.0026,37.0103,2700.0
2012-12-11 14:00:00,48.01,48.02,48.01,48.01,900.0,37.0103,37.018,37.0103,37.0103,900.0
2012-12-11 14:10:00,48.01,48.01,48.0,48.0,1500.0,37.0103,37.0103,37.0026,37.0026,1500.0
2012-12-11 14:20:00,48.0,48.02,48.0,48.02,3200.0,37.0026,37.018,37.0026,37.018,3200.0
2012-12-11 14:30:00,48.0,48.01,47.96,47.96,6200.0,37.0026,37.0103,36.9718,36.9718,6200.0
2012-12-11 14:40:00,47.96,47.97,47.91,47.91,12000.0,36.9718,36.9795,36.9332,36.9332,12000.0
2012-12-11 14:50:00,47.9,47.94,47.9,47.92,9700.0,36.9255,36.9563,36.9255,36.9409,9700.0
2012-12-11 15:00:00,47.9,47.91,47.86,47.87,7100.0,36.9255,36.9332,36.8947,36.9024,7100.0
2012-12-11 15:10:00,47.87,47.87,47.83,47.85,3700.0,36.9024,36.9024,36.8715,36.887,3700.0
2012-12-11 15:20:00,47.86,47.89,47.85,47.89,5800.0,36.8947,36.9178,36.887,36.9178,5800.0
2012-12-11 15:30:00,47.89,47.92,47.88,47.92,6600.0,36.9178,36.9409,36.9101,36.9409,6600.0
2012-12-11 15:40:00,47.91,47.95,47.91,47.95,35400.0,36.9332,36.964,36.9332,36.964,35400.0
2012-12-11 15:50:00,47.92,47.94,47.91,47.93,16700.0,36.9409,36.9563,36.9332,36.9486,16700.0
2012-12-12 09:30:00,48.01,48.09,48.01,48.05,58300.0,37.0103,37.072,37.0103,37.0411,58300.0
2012-12-12 09:40:00,48.08,48.09,48.05,48.07,33100.0,37.0643,37.072,37.0411,37.0565,33100.0
2012-12-12 09:50:00,48.06,48.07,48.04,48.04,28900.0,37.0488,37.0565,37.0334,37.0334,28900.0
2012-12-12 10:00:00,48.04,48.04,47.98,48.02,35400.0,37.0334,37.0334,36.9872,37.018,35400.0
2012-12-12 10:10:00,48.02,48.04,48.01,48.04,23100.0,37.018,37.0334,37.0103,37.0334,23100.0
2012-12-12 10:20:00,48.03,48.07,48.03,48.06,21500.0,37.0257,37.0565,37.0257,37.0488,21500.0
2012-12-12 10:30:00,48.06,48.06,48.0,48.0,56900.0,37.0488,37.0488,37.0026,37.0026,56900.0
2012-12-12 10:40:00,47.99,48.01,47.98,48.01,33100.0,36.9949,37.0103,36.9872,37.0103,33100.0
2012-12-12 10:50:00,48.01,48.02,47.99,48.02,26700.0,37.0103,37.018,36.9949,37.018,26700.0
2012-12-12 11:00:00,48.02,48.02,47.99,47.99,2600.0,37.018,37.018,36.9949,36.9949,2600.0
2012-12-12 11:10:00,48.0,48.04,48.0,48.04,3300.0,37.0026,37.0334,37.0026,37.0334,3300.0
2012-12-12 11:20:00,48.04,48.05,48.02,48.04,2900.0,37.0334,37.0411,37.018,37.0334,2900.0
2012-12-12 11:30:00,48.03,48.05,48.03,48.04,3200.0,37.0257,37.0411,37.0257,37.0334,3200.0
2012-12-12 11:40:00,48.05,48.05,48.03,48.03,2300.0,37.0411,37.0411,37.0257,37.0257,2300.0
2012-12-12 11:50:00,48.03,48.03,48.01,48.01,1400.0,37.0257,37.0257,37.0103,37.0103,1400.0
2012-12-12 12:00:00,48.02,48.02,48.01,48.01,400.0,37.018,37.018,37.0103,37.0103,400.0
2012-12-12 12:10:00,48.02,48.03,48.02,48.02,8300.0,37.018,37.0257,37.018,37.018,8300.0
2012-12-12 12:20:00,48.01,48.06,48.0,48.04,14700.0,37.0103,37.0488,37.0026,37.0334,14700.0
2012-12-12 12:30:00,48.05,48.12,47.99,48.11,14200.0,37.0411,37.0951,36.9949,37.0874,14200.0
2012-12-12 12:40:00,48.16,48.24,48.13,48.24,6300.0,37.1259,37.1876,37.1028,37.1876,6300.0
2012-12-12 12:50:00,48.23,48.3,48.23,48.27,3100.0,37.1799,37.2339,37.1799,37.2107,3100.0
2012-12-12 13:00:00,48.28,48.28,48.26,48.26,3900.0,37.2184,37.2184,37.203,37.203,3900.0
2012-12-12 13:10:00,48.27,48.27,48.2,48.25,2700.0,37.2107,37.2107,37.1568,37.1953,2700.0
2012-12-12 13:20:00,48.28,48.31,48.28,48.3,6000.0,37.2184,37.2416,37.2184,37.2339,6000.0
2012-12-12 13:30:00,48.28,48.31,48.27,48.27,1300.0,37.2184,37.2416,37.2107,37.2107,1300.0
2012-12-12 13:40:00,48.27,48.27,48.26,48.26,1600.0,37.2107,37.2107,37.203,37.203,1600.0
2012-12-12 13:50:00,48.27,48.27,48.25,48.25,1000.0,37.2107,37.2107,37.1953,37.1953,1000.0
2012-12-12 14:00:00,48.27,48.27,48.24,48.27,12400.0,37.2107,37.2107,37.1876,37.2107,12400.0
2012-12-12 14:10:00,48.27,48.29,48.27,48.29,600.0,37.2107,37.2261,37.2107,37.2261,600.0
2012-12-12 14:20:00,48.29,48.29,48.19,48.19,195900.0,37.2261,37.2261,37.1491,37.1491,195900.0
2012-12-12 14:30:00,48.21,48.21,48.15,48.17,37900.0,37.1645,37.1645,37.1182,37.1336,37900.0
2012-12-12 14:40:00,48.17,48.21,48.17,48.19,5600.0,37.1336,37.1645,37.1336,37.1491,5600.0
2012-12-12 14:50:00,48.21,48.21,48.17,48.17,3200.0,37.1645,37.1645,37.1336,37.1336,3200.0
2012-12-12 15:00:00,48.15,48.15,48.1,48.11,2200.0,37.1182,37.1182,37.0797,37.0874,2200.0
2012-12-12 15:10:00,48.11,48.11,48.06,48.09,1600.0,37.0874,37.0874,37.0488,37.072,1600.0
2012-12-12 15:20:00,48.09,48.1,48.01,48.01,3000.0,37.072,37.0797,37.0103,37.0103,3000.0
2012-12-12 15:30:00,48.02,48.07,47.97,47.97,18600.0,37.018,37.0565,36.9795,36.9795,18600.0
2012-12-12 15:40:00,47.98,48.01,47.97,48.01,1900.0,36.9872,37.0103,36.9795,37.0103,1900.0
2012-12-12 15:50:00,48.01,48.04,47.99,48.04,59800.0,37.0103,37.0334,36.9949,37.0334,59800.0
2012-12-13 09:30:00,47.9,48.0,47.9,48.0,31600.0,36.9255,37.0026,36.9255,37.0026,31600.0
2012-12-13 09:40:00,47.98,47.98,47.93,47.96,235900.0,36.9872,36.9872,36.9486,36.9718,235900.0
2012-12-13 09:50:00,47.98,47.99,47.96,47.98,39400.0,36.9872,36.9949,36.9718,36.9872,39400.0
2012-12-13 10:00:00,47.98,47.99,47.93,47.96,245400.0,36.9872,36.9949,36.9486,36.9718,245400.0
2012-12-13 10:10:00,47.96,48.02,47.96,48.02,138100.0,36.9718,37.018,36.9718,37.018,138100.0
2012-12-13 10:20:00,48.04,48.04,48.01,48.02,9400.0,37.0334,37.0334,37.0103,37.018,9400.0
2012-12-13 10:30:00,48.03,48.03,48.0,48.0,3900.0,37.0257,37.0257,37.0026,37.0026,3900.0
2012-12-13 10:40:00,48.01,48.01,47.96,47.96,19900.0,37.0103,37.0103,36.9718,36.9718,19900.0
2012-12-13 10:50:00,47.96,47.97,47.94,47.95,3200.0,36.9718,36.9795,36.9563,36.964,3200.0
2012-12-13 11:00:00,47.95,47.96,47.91,47.92,92500.0,36.964,36.9718,36.9332,36.9409,92500.0
2012-12-13 11:10:00,47.91,47.91,47.83,47.89,10500.0,36.9332,36.9332,36.8715,36.9178,10500.0
2012-12-13 11:20:00,47.88,47.88,47.84,47.87,10300.0,36.9101,36.9101,36.8792,36.9024,10300.0
2012-12-13 11:30:00,47.86,47.92,47.82,47.92,151900.0,36.8947,36.9409,36.8638,36.9409,151900.0
2012-12-13 11:40:00,47.87,47.9,47.87,47.88,3500.0,36.9024,36.9255,36.9024,36.9101,3500.0
2012-12-13 11:50:00,47.87,47.92,47.86,47.92,8100.0,36.9024,36.9409,36.8947,36.9409,8100.0
2012-12-13 12:00:00,47.91,47.91,47.9,47.9,700.0,36.9332,36.9332,36.9255,36.9255,700.0
2012-12-13 12:10:00,47.9,47.9,47.8,47.8,3500.0,36.9255,36.9255,36.8484,36.8484,3500.0
2012-12-13 12:20:00,47.82,47.82,47.78,47.78,35400.0,36.8638,36.8638,36.833,36.833,35400.0
2012-12-13 12:30:00,47.77,47.77,47.74,47.74,11600.0,36.8253,36.8253,36.8022,36.8022,11600.0
2012-12-13 12:40:00,47.73,47.73,47.7,47.73,6800.0,36.7944,36.7944,36.7713,36.7944,6800.0
2012-12-13 12:50:00,47.75,47.75,47.75,47.75,2100.0,36.8099,36.8099,36.8099,36.8099,2100.0
2012-12-13 13:00:00,47.74,47.75,47.73,47.73,2700.0,36.8022,36.8099,36.7944,36.7944,2700.0
2012-12-13 13:10:00,47.71,47.72,47.69,47.72,3100.0,36.779,36.7867,36.7636,36.7867,3100.0
2012-12-13 13:20:00,47.72,47.77,47.72,47.75,8700.0,36.7867,36.8253,36.7867,36.8099,8700.0
2012-12-13 13:30:00,47.75,47.75,47.72,47.74,700.0,36.8099,36.8099,36.7867,36.8022,700.0
2012-12-13 13:40:00,47.74,47.74,47.72,47.72,700.0,36.8022,36.8022,36.7867,36.7867,700.0
2012-12-13 13:50:00,47.7,47.71,47.7,47.71,1000.0,36.7713,36.779,36.7713,36.779,1000.0
2012-12-13 14:00:00,47.73,47.73,47.67,47.67,3100.0,36.7944,36.7944,36.7482,36.7482,3100.0
2012-12-13 14:10:00,47.67,47.67,47.64,47.65,2100.0,36.7482,36.7482,36.7251,36.7328,2100.0
2012-12-13 14:20:00,47.64,47.69,47.64,47.67,10800.0,36.7251,36.7636,36.7251,36.7482,10800.0
2012-12-13 14:30:00,47.67,47.72,47.67,47.7,16500.0,36.7482,36.7867,36.7482,36.7713,16500.0
2012-12-13 14:40:00,47.69,47.71,47.68,47.71,13000.0,36.7636,36.779,36.7559,36.779,13000.0
2012-12-13 14:50:00,47.72,47.72,47.7,47.71,7600.0,36.7867,36.7867,36.7713,36.779,7600.0
2012-12-13 15:00:00,47.71,47.73,47.69,47.69,10400.0,36.779,36.7944,36.7636,36.7636,10400.0
2012-12-13 15:10:00,47.67,47.68,47.65,47.66,5800.0,36.7482,36.7559,36.7328,36.7405,5800.0
2012-12-13 15:20:00,47.66,47.69,47.66,47.69,9500.0,36.7405,36.7636,36.7405,36.7636,9500.0
2012-12-13 15:30:00,47.7,47.78,47.69,47.77,15600.0,36.7713,36.833,36.7636,36.8253,15600.0
2012-12-13 15:40:00,47.78,47.82,47.76,47.77,21100.0,36.833,36.8638,36.8176,36.8253,21100.0
2012-12-13 15:50:00,47.76,47.79,47.73,47.74,41500.0,36.8176,36.8407,36.7944,36.8022,41500.0
2012-12-14 09:30:00,47.77,47.77,47.72,47.76,26900.0,36.8253,36.8253,36.7867,36.8176,26900.0
2012-12-14 09:40:00,47.78,47.83,47.75,47.79,1200.0,36.833,36.8715,36.8099,36.8407,1200.0
2012-12-14 09:50:00,47.8,47.8,47.73,47.73,2500.0,36.8484,36.8484,36.7944,36.7944,2500.0
2012-12-14 10:00:00,47.75,47.78,47.74,47.75,1800.0,36.8099,36.833,36.8022,36.8099,1800.0
2012-12-14 10:10:00,47.72,47.78,47.72,47.72,9400.0,36.7867,36.833,36.7867,36.7867,9400.0
2012-12-14 10:20:00,47.73,47.78,47.71,47.74,39100.0,36.7944,36.833,36.779,36.8022,39100.0
2012-12-14 10:30:00,47.76,47.77,47.72,47.73,48400.0,36.8176,36.8253,36.7867,36.7944,48400.0
2012-12-14 10:40:00,47.73,47.79,47.71,47.77,80500.0,36.7944,36.8407,36.779,36.8253,80500.0
2012-12-14 10:50:00,47.79,47.79,47.73,47.73,72400.0,36.8407,36.8407,36.7944,36.7944,72400.0
2012-12-14 11:00:00,47.73,47.78,47.71,47.76,76300.0,36.7944,36.833,36.779,36.8176,76300.0
2012-12-14 11:10:00,47.76,47.77,47.74,47.76,61800.0,36.8176,36.8253,36.8022,36.8176,61800.0
2012-12-14 11:20:00,47.74,47.76,47.73,47.73,51500.0,36.8022,36.8176,36.7944,36.7944,51500.0
2012-12-14 11:30:00,47.74,47.75,47.67,47.7,182200.0,36.8022,36.8099,36.7482,36.7713,182200.0
2012-12-14 11:40:00,47.69,47.74,47.69,47.71,15600.0,36.7636,36.8022,36.7636,36.779,15600.0
2012-12-14 11:50:00,47.7,47.72,47.68,47.72,20200.0,36.7713,36.7867,36.7559,36.7867,20200.0
2012-12-14 12:00:00,47.73,47.77,47.72,47.76,18900.0,36.7944,36.8253,36.7867,36.8176,18900.0
2012-12-14 12:10:00,47.76,47.8,47.76,47.78,24000.0,36.8176,36.8484,36.8176,36.833,24000.0
2012-12-14 12:20:00,47.78,47.79,47.77,47.79,18700.0,36.833,36.8407,36.8253,36.8407,18700.0
2012-12-14 12:30:00,47.78,47.81,47.76,47.77,69500.0,36.833,36.8561,36.8176,36.8253,69500.0
2012-12-14 12:40:00,47.77,47.79,47.77,47.79,46100.0,36.8253,36.8407,36.8253,36.8407,46100.0
2012-12-14 12:50:00,47.78,47.8,47.76,47.78,28000.0,36.833,36.8484,36.8176,36.833,28000.0
2012-12-14 13:00:00,47.79,47.81,47.79,47.8,9000.0,36.8407,36.8561,36.8407,36.8484,9000.0
2012-12-14 13:10:00,47.8,47.8,47.77,47.78,31300.0,36.8484,36.8484,36.8253,36.833,31300.0
2012-12-14 13:20:00,47.78,47.79,47.78,47.79,13000.0,36.833,36.8407,36.833,36.8407,13000.0
2012-12-14 13:30:00,47.79,47.81,47.79,47.81,10700.0,36.8407,36.8561,36.8407,36.8561,10700.0
2012-12-14 13:40:00,47.81,47.85,47.8,47.84,19300.0,36.8561,36.887,36.8484,36.8792,19300.0
2012-12-14 13:50:00,47.83,47.85,47.83,47.84,13200.0,36.8715,36.887,36.8715,36.8792,13200.0
2012-12-14 14:00:00,47.84,47.85,47.84,47.85,8600.0,36.8792,36.887,36.8792,36.887,8600.0
2012-12-14 14:10:00,47.85,47.87,47.85,47.87,36200.0,36.887,36.9024,36.887,36.9024,36200.0
2012-12-14 14:20:00,47.86,47.87,47.83,47.84,63600.0,36.8947,36.9024,36.8715,36.8792,63600.0
2012-12-14 14:30:00,47.83,47.83,47.81,47.83,17300.0,36.8715,36.8715,36.8561,36.8715,17300.0
2012-12-14 14:40:00,47.82,47.82,47.81,47.81,14400.0,36.8638,36.8638,36.8561,36.8561,14400.0
2012-12-14 14:50:00,47.82,47.83,47.75,47.76,19700.0,36.8638,36.8715,36.8099,36.8176,19700.0
2012-12-14 15:00:00,47.76,47.77,47.71,47.71,18400.0,36.8176,36.8253,36.779,36.779,18400.0
2012-12-14 15:10:00,47.7,47.74,47.7,47.74,11400.0,36.7713,36.8022,36.7713,36.8022,11400.0
2012-12-14 15:20:00,47.73,47.75,47.72,47.74,24100.0,36.7944,36.8099,36.7867,36.8022,24100.0
2012-12-14 15:30:00,47.74,47.8,47.73,47.78,37300.0,36.8022,36.8484,36.7944,36.833,37300.0
2012-12-14 15:40:00,47.78,47.78,47.76,47.76,31200.0,36.833,36.833,36.8176,36.8176,31200.0
2012-12-14 15:50:00,47.73,47.76,47.7,47.76,24800.0,36.7944,36.8176,36.7713,36.8176,24800.0
2012-12-17 09:30:00,47.69,47.84,47.69,47.84,30700.0,36.7636,36.8792,36.7636,36.8792,30700.0
2012-12-17 09:40:00,47.83,47.88,47.81,47.84,93400.0,36.8715,36.9101,36.8561,36.8792,93400.0
2012-12-17 09:50:00,47.85,47.91,47.85,47.89,15300.0,36.887,36.9332,36.887,36.9178,15300.0
2012-12-17 10:00:00,47.9,47.92,47.89,47.9,47600.0,36.9255,36.9409,36.9178,36.9255,47600.0
2012-12-17 10:10:00,47.93,47.94,47.86,47.86,53600.0,36.9486,36.9563,36.8947,36.8947,53600.0
2012-12-17 10:20:00,47.85,47.85,47.82,47.85,86700.0,36.887,36.887,36.8638,36.887,86700.0
2012-12-17 10:30:00,47.84,47.89,47.84,47.88,80400.0,36.8792,36.9178,36.8792,36.9101,80400.0
2012-12-17 10:40:00,47.88,47.88,47.84,47.85,130300.0,36.9101,36.9101,36.8792,36.887,130300.0
2012-12-17 10:50:00,47.85,47.86,47.83,47.84,105300.0,36.887,36.8947,36.8715,36.8792,105300.0
2012-12-17 11:00:00,47.85,47.86,47.85,47.86,62400.0,36.887,36.8947,36.887,36.8947,62400.0
2012-12-17 11:10:00,47.86,47.93,47.86,47.93,119600.0,36.8947,36.9486,36.8947,36.9486,119600.0
2012-12-17 11:20:00,47.92,47.92,47.88,47.88,112800.0,36.9409,36.9409,36.9101,36.9101,112800.0
2012-12-17 11:30:00,47.89,47.93,47.89,47.92,159000.0,36.9178,36.9486,36.9178,36.9409,159000.0
2012-12-17 11:40:00,47.93,47.99,47.93,47.98,59800.0,36.9486,36.9949,36.9486,36.9872,59800.0
2012-12-17 11:50:00,47.99,47.99,47.95,47.97,40600.0,36.9949,36.9949,36.964,36.9795,40600.0
2012-12-17 12:00:00,47.97,48.0,47.97,48.0,5800.0,36.9795,37.0026,36.9795,37.0026,5800.0
2012-12-17 12:10:00,47.99,48.0,47.99,48.0,17200.0,36.9949,37.0026,36.9949,37.0026,17200.0
2012-12-17 12:20:00,48.01,48.05,48.01,48.05,6000.0,37.0103,37.0411,37.0103,37.0411,6000.0
2012-12-17 12:30:00,48.04,48.04,48.03,48.03,11200.0,37.0334,37.0334,37.0257,37.0257,11200.0
2012-12-17 12:40:00,48.03,48.03,48.02,48.02,2700.0,37.0257,37.0257,37.018,37.018,2700.0
2012-12-17 12:50:00,48.02,48.02,48.02,48.02,8800.0,37.018,37.018,37.018,37.018,8800.0
2012-12-17 13:00:00,48.02,48.03,48.01,48.02,12000.0,37.018,37.0257,37.0103,37.018,12000.0
2012-12-17 13:10:00,48.02,48.03,47.99,47.99,24400.0,37.018,37.0257,36.9949,36.9949,24400.0
2012-12-17 13:20:00,47.99,48.0,47.98,47.99,7600.0,36.9949,37.0026,36.9872,36.9949,7600.0
2012-12-17 13:30:00,48.0,48.0,47.97,47.97,59300.0,37.0026,37.0026,36.9795,36.9795,59300.0
2012-12-17 13:40:00,47.96,47.98,47.95,47.97,69000.0,36.9718,36.9872,36.964,36.9795,69000.0
2012-12-17 13:50:00,47.97,47.99,47.94,47.95,205700.0,36.9795,36.9949,36.9563,36.964,205700.0
2012-12-17 14:00:00,47.95,47.99,47.95,47.96,18700.0,36.964,36.9949,36.964,36.9718,18700.0
2012-12-17 14:10:00,47.94,47.95,47.94,47.94,2400.0,36.9563,36.964,36.9563,36.9563,2400.0
2012-12-17 14:20:00,47.93,47.93,47.9,47.92,8900.0,36.9486,36.9486,36.9255,36.9409,8900.0
2012-12-17 14:30:00,47.92,47.99,47.92,47.95,261400.0,36.9409,36.9949,36.9409,36.964,261400.0
2012-12-17 14:40:00,47.94,47.95,47.92,47.93,23700.0,36.9563,36.964,36.9409,36.9486,23700.0
2012-12-17 14:50:00,47.94,47.98,47.94,47.97,74400.0,36.9563,36.9872,36.9563,36.9795,74400.0
2012-12-17 15:00:00,47.98,48.03,47.98,48.01,37000.0,36.9872,37.0257,36.9872,37.0103,37000.0
2012-12-17 15:10:00,48.01,48.01,47.99,47.99,1800.0,37.0103,37.0103,36.9949,36.9949,1800.0
2012-12-17 15:20:00,48.0,48.0,47.98,48.0,4900.0,37.0026,37.0026,36.9872,37.0026,4900.0
2012-12-17 15:30:00,48.0,48.04,47.99,48.04,48500.0,37.0026,37.0334,36.9949,37.0334,48500.0
2012-12-17 15:40:00,48.03,48.06,48.03,48.05,8400.0,37.0257,37.0488,37.0257,37.0411,8400.0
2012-12-17 15:50:00,48.04,48.13,48.04,48.12,40600.0,37.0334,37.1028,37.0334,37.0951,40600.0
2012-12-18 09:30:00,47.78,47.78,47.67,47.76,38100.0,37.1972,37.1972,37.1116,37.1817,38100.0
2012-12-18 09:40:00,47.76,47.78,47.74,47.78,29500.0,37.1817,37.1972,37.1661,37.1972,29500.0
2012-12-18 09:50:00,47.76,47.77,47.73,47.73,19000.0,37.1817,37.1894,37.1583,37.1583,19000.0
2012-12-18 10:00:00,47.73,47.75,47.71,47.73,38700.0,37.1583,37.1739,37.1427,37.1583,38700.0
2012-12-18 10:10:00,47.73,47.78,47.73,47.78,44900.0,37.1583,37.1972,37.1583,37.1972,44900.0
2012-12-18 10:20:00,47.77,47.83,47.76,47.83,20200.0,37.1894,37.2362,37.1817,37.2362,20200.0
2012-12-18 10:30:00,47.82,47.87,47.82,47.86,14200.0,37.2284,37.2673,37.2284,37.2595,14200.0
2012-12-18 10:40:00,47.89,47.93,47.89,47.93,1600.0,37.2829,37.314,37.2829,37.314,1600.0
2012-12-18 10:50:00,47.93,47.95,47.93,47.93,2000.0,37.314,37.3296,37.314,37.314,2000.0
2012-12-18 11:00:00,47.93,47.96,47.91,47.96,7500.0,37.314,37.3374,37.2984,37.3374,7500.0
2012-12-18 11:10:00,47.97,48.01,47.97,48.01,69800.0,37.3451,37.3763,37.3451,37.3763,69800.0
2012-12-18 11:20:00,48.0,48.0,47.96,47.96,12100.0,37.3685,37.3685,37.3374,37.3374,12100.0
2012-12-18 11:30:00,47.97,47.97,47.95,47.95,4800.0,37.3451,37.3451,37.3296,37.3296,4800.0
2012-12-18 11:40:00,47.96,47.99,47.96,47.98,8200.0,37.3374,37.3607,37.3374,37.3529,8200.0
2012-12-18 11:50:00,47.99,47.99,47.95,47.95,9000.0,37.3607,37.3607,37.3296,37.3296,9000.0
2012-12-18 12:00:00,47.95,47.98,47.95,47.96,13700.0,37.3296,37.3529,37.3296,37.3374,13700.0
2012-12-18 12:10:00,47.95,47.97,47.95,47.97,12300.0,37.3296,37.3451,37.3296,37.3451,12300.0
2012-12-18 12:20:00,48.0,48.01,48.0,48.0,12500.0,37.3685,37.3763,37.3685,37.3685,12500.0
2012-12-18 12:30:00,48.01,48.06,48.0,48.06,39600.0,37.3763,37.4152,37.3685,37.4152,39600.0
2012-12-18 12:40:00,48.06,48.11,48.06,48.09,14500.0,37.4152,37.4541,37.4152,37.4386,14500.0
2012-12-18 12:50:00,48.06,48.07,48.05,48.06,5400.0,37.4152,37.423,37.4074,37.4152,5400.0
2012-12-18 13:00:00,48.06,48.07,48.04,48.06,15800.0,37.4152,37.423,37.3996,37.4152,15800.0
2012-12-18 13:10:00,48.07,48.08,48.01,48.03,11700.0,37.423,37.4308,37.3763,37.3919,11700.0
2012-12-18 13:20:00,48.03,48.05,48.03,48.04,5300.0,37.3919,37.4074,37.3919,37.3996,5300.0
2012-12-18 13:30:00,48.03,48.06,48.01,48.04,9300.0,37.3919,37.4152,37.3763,37.3996,9300.0
2012-12-18 13:40:00,48.05,48.06,48.04,48.04,7600.0,37.4074,37.4152,37.3996,37.3996,7600.0
2012-12-18 13:50:00,48.04,48.05,48.01,48.04,10900.0,37.3996,37.4074,37.3763,37.3996,10900.0
2012-12-18 14:00:00,48.04,48.08,48.02,48.08,32900.0,37.3996,37.4308,37.3841,37.4308,32900.0
2012-12-18 14:10:00,48.08,48.09,48.05,48.06,59600.0,37.4308,37.4386,37.4074,37.4152,59600.0
2012-12-18 14:20:00,48.06,48.06,48.0,48.0,23500.0,37.4152,37.4152,37.3685,37.3685,23500.0
2012-12-18 14:30:00,47.99,48.03,47.98,48.02,50200.0,37.3607,37.3919,37.3529,37.3841,50200.0
2012-12-18 14:40:00,48.03,48.05,48.03,48.05,24400.0,37.3919,37.4074,37.3919,37.4074,24400.0
2012-12-18 14:50:00,48.05,48.06,48.02,48.03,64900.0,37.4074,37.4152,37.3841,37.3919,64900.0
2012-12-18 15:00:00,48.02,48.09,48.02,48.08,36000.0,37.3841,37.4386,37.3841,37.4308,36000.0
2012-12-18 15:10:00,48.09,48.09,48.04,48.05,18900.0,37.4386,37.4386,37.3996,37.4074,18900.0
2012-12-18 15:20:00,48.07,48.08,48.02,48.05,53000.0,37.423,37.4308,37.3841,37.4074,53000.0
2012-12-18 15:30:00,48.04,48.06,48.03,48.06,5000.0,37.3996,37.4152,37.3919,37.4152,5000.0
2012-12-18 15:40:00,48.06,48.1,48.05,48.1,9400.0,37.4152,37.4464,37.4074,37.4464,9400.0
2012-12-18 15:50:00,48.1,48.17,48.1,48.14,50100.0,37.4464,37.5008,37.4464,37.4775,50100.0
2012-12-19 09:30:00,48.29,48.32,48.22,48.25,77400.0,37.5943,37.6176,37.5398,37.5631,77400.0
2012-12-19 09:40:00,48.25,48.26,48.22,48.23,48900.0,37.5631,37.5709,37.5398,37.5476,48900.0
2012-12-19 09:50:00,48.22,48.23,48.14,48.14,78100.0,37.5398,37.5476,37.4775,37.4775,78100.0
2012-12-19 10:00:00,48.13,48.16,48.12,48.15,139700.0,37.4697,37.4931,37.4619,37.4853,139700.0
2012-12-19 10:10:00,48.17,48.17,48.12,48.12,138300.0,37.5008,37.5008,37.4619,37.4619,138300.0
2012-12-19 10:20:00,48.12,48.14,48.1,48.12,54800.0,37.4619,37.4775,37.4464,37.4619,54800.0
2012-12-19 10:30:00,48.11,48.2,48.1,48.18,103900.0,37.4541,37.5242,37.4464,37.5086,103900.0
2012-12-19 10:40:00,48.18,48.2,48.14,48.2,31300.0,37.5086,37.5242,37.4775,37.5242,31300.0
2012-12-19 10:50:00,48.18,48.19,48.16,48.18,19500.0,37.5086,37.5164,37.4931,37.5086,19500.0
2012-12-19 11:00:00,48.17,48.22,48.17,48.21,112700.0,37.5008,37.5398,37.5008,37.532,112700.0
2012-12-19 11:10:00,48.21,48.21,48.17,48.18,102900.0,37.532,37.532,37.5008,37.5086,102900.0
2012-12-19 11:20:00,48.18,48.19,48.14,48.15,77200.0,37.5086,37.5164,37.4775,37.4853,77200.0
2012-12-19 11:30:00,48.16,48.22,48.15,48.21,36100.0,37.4931,37.5398,37.4853,37.532,36100.0
2012-12-19 11:40:00,48.21,48.21,48.16,48.16,35500.0,37.532,37.532,37.4931,37.4931,35500.0
2012-12-19 11:50:00,48.17,48.18,48.15,48.17,86900.0,37.5008,37.5086,37.4853,37.5008,86900.0
2012-12-19 12:00:00,48.17,48.17,48.11,48.11,17900.0,37.5008,37.5008,37.4541,37.4541,17900.0
2012-12-19 12:10:00,48.12,48.16,48.12,48.13,178700.0,37.4619,37.4931,37.4619,37.4697,178700.0
2012-12-19 12:20:00,48.13,48.16,48.13,48.16,18800.0,37.4697,37.4931,37.4697,37.4931,18800.0
2012-12-19 12:30:00,48.17,48.17,48.14,48.14,2800.0,37.5008,37.5008,37.4775,37.4775,2800.0
2012-12-19 12:40:00,48.15,48.22,48.15,48.21,104800.0,37.4853,37.5398,37.4853,37.532,104800.0
2012-12-19 12:50:00,48.2,48.2,48.16,48.16,156900.0,37.5242,37.5242,37.4931,37.4931,156900.0
2012-12-19 13:00:00,48.16,48.16,48.16,48.16,12500.0,37.4931,37.4931,37.4931,37.4931,12500.0
2012-12-19 13:10:00,48.16,48.16,48.09,48.12,52500.0,37.4931,37.4931,37.4386,37.4619,52500.0
2012-12-19 13:20:00,48.13,48.15,48.12,48.15,23400.0,37.4697,37.4853,37.4619,37.4853,23400.0
2012-12-19 13:30:00,48.14,48.14,48.12,48.12,300.0,37.4775,37.4775,37.4619,37.4619,300.0
2012-12-19 13:40:00,48.12,48.12,48.08,48.09,24100.0,37.4619,37.4619,37.4308,37.4386,24100.0
2012-12-19 13:50:00,48.1,48.12,48.09,48.12,322900.0,37.4464,37.4619,37.4386,37.4619,322900.0
2012-12-19 14:00:00,48.11,48.11,48.05,48.08,97000.0,37.4541,37.4541,37.4074,37.4308,97000.0
2012-12-19 14:10:00,48.08,48.09,48.04,48.05,28300.0,37.4308,37.4386,37.3996,37.4074,28300.0
2012-12-19 14:20:00,48.06,48.08,48.05,48.07,80400.0,37.4152,37.4308,37.4074,37.423,80400.0
2012-12-19 14:30:00,48.06,48.08,48.06,48.07,13500.0,37.4152,37.4308,37.4152,37.423,13500.0
2012-12-19 14:40:00,48.07,48.07,47.98,47.99,83500.0,37.423,37.423,37.3529,37.3607,83500.0
2012-12-19 14:50:00,47.99,48.02,47.97,48.02,69300.0,37.3607,37.3841,37.3451,37.3841,69300.0
2012-12-19 15:00:00,48.02,48.05,48.01,48.04,92500.0,37.3841,37.4074,37.3763,37.3996,92500.0
2012-12-19 15:10:00,48.03,48.04,47.99,48.0,277200.0,37.3919,37.3996,37.3607,37.3685,277200.0
2012-12-19 15:20:00,48.0,48.04,48.0,48.03,127600.0,37.3685,37.3996,37.3685,37.3919,127600.0
2012-12-19 15:30:00,48.03,48.11,48.02,48.09,225700.0,37.3919,37.4541,37.3841,37.4386,225700.0
2012-12-19 15:40:00,48.09,48.09,48.02,48.02,178400.0,37.4386,37.4386,37.3841,37.3841,178400.0
2012-12-19 15:50:00,48.02,48.02,47.91,47.93,245300.0,37.3841,37.3841,37.2984,37.314,245300.0
2012-12-20 09:30:00,48.02,48.08,47.99,48.02,62900.0,37.3841,37.4308,37.3607,37.3841,62900.0
2012-12-20 09:40:00,48.01,48.06,47.99,48.02,210300.0,37.3763,37.4152,37.3607,37.3841,210300.0
2012-12-20 09:50:00,48.03,48.05,47.99,47.99,139500.0,37.3919,37.4074,37.3607,37.3607,139500.0
2012-12-20 10:00:00,47.99,48.11,47.99,48.1,179600.0,37.3607,37.4541,37.3607,37.4464,179600.0
2012-12-20 10:10:00,48.1,48.12,48.08,48.11,100600.0,37.4464,37.4619,37.4308,37.4541,100600.0
2012-12-20 10:20:00,48.11,48.11,48.06,48.06,85700.0,37.4541,37.4541,37.4152,37.4152,85700.0
2012-12-20 10:30:00,48.06,48.11,48.05,48.11,65600.0,37.4152,37.4541,37.4074,37.4541,65600.0
2012-12-20 10:40:00,48.11,48.12,48.07,48.08,60700.0,37.4541,37.4619,37.423,37.4308,60700.0
2012-12-20 10:50:00,48.07,48.1,48.07,48.1,9200.0,37.423,37.4464,37.423,37.4464,9200.0
2012-12-20 11:00:00,48.09,48.11,48.05,48.1,65900.0,37.4386,37.4541,37.4074,37.4464,65900.0
2012-12-20 11:10:00,48.1,48.11,48.08,48.08,41900.0,37.4464,37.4541,37.4308,37.4308,41900.0
2012-12-20 11:20:00,48.08,48.09,48.02,48.03,39400.0,37.4308,37.4386,37.3841,37.3919,39400.0
2012-12-20 11:30:00,48.02,48.06,48.02,48.05,31700.0,37.3841,37.4152,37.3841,37.4074,31700.0
2012-12-20 11:40:00,48.06,48.08,48.05,48.08,48500.0,37.4152,37.4308,37.4074,37.4308,48500.0
2012-12-20 11:50:00,48.08,48.08,48.07,48.08,40500.0,37.4308,37.4308,37.423,37.4308,40500.0
2012-12-20 12:00:00,48.08,48.09,48.08,48.08,29600.0,37.4308,37.4386,37.4308,37.4308,29600.0
2012-12-20 12:10:00,48.09,48.1,48.07,48.07,27000.0,37.4386,37.4464,37.423,37.423,27000.0
2012-12-20 12:20:00,48.09,48.12,48.08,48.08,37500.0,37.4386,37.4619,37.4308,37.4308,37500.0
2012-12-20 12:30:00,48.09,48.11,48.07,48.11,16100.0,37.4386,37.4541,37.423,37.4541,16100.0
2012-12-20 12:40:00,48.1,48.11,48.1,48.11,52900.0,37.4464,37.4541,37.4464,37.4541,52900.0
2012-12-20 12:50:00,48.11,48.14,48.11,48.14,31100.0,37.4541,37.4775,37.4541,37.4775,31100.0
2012-12-20 13:00:00,48.15,48.16,48.12,48.16,34100.0,37.4853,37.4931,37.4619,37.4931,34100.0
2012-12-20 13:10:00,48.16,48.16,48.12,48.12,40700.0,37.4931,37.4931,37.4619,37.4619,40700.0
2012-12-20 13:20:00,48.12,48.17,48.1,48.17,21800.0,37.4619,37.5008,37.4464,37.5008,21800.0
2012-12-20 13:30:00,48.16,48.22,48.16,48.22,25700.0,37.4931,37.5398,37.4931,37.5398,25700.0
2012-12-20 13:40:00,48.22,48.25,48.19,48.24,57000.0,37.5398,37.5631,37.5164,37.5553,57000.0
2012-12-20 13:50:00,48.25,48.26,48.25,48.25,23400.0,37.5631,37.5709,37.5631,37.5631,23400.0
2012-12-20 14:00:00,48.26,48.26,48.22,48.22,20800.0,37.5709,37.5709,37.5398,37.5398,20800.0
2012-12-20 14:10:00,48.22,48.27,48.21,48.25,30200.0,37.5398,37.5787,37.532,37.5631,30200.0
2012-12-20 14:20:00,48.25,48.25,48.23,48.24,28500.0,37.5631,37.5631,37.5476,37.5553,28500.0
2012-12-20 14:30:00,48.24,48.25,48.23,48.25,29000.0,37.5553,37.5631,37.5476,37.5631,29000.0
2012-12-20 14:40:00,48.25,48.27,48.25,48.27,2700.0,37.5631,37.5787,37.5631,37.5787,2700.0
2012-12-20 14:50:00,48.28,48.3,48.28,48.29,109300.0,37.5865,37.6021,37.5865,37.5943,109300.0
2012-12-20 15:00:00,48.29,48.29,48.25,48.26,43900.0,37.5943,37.5943,37.5631,37.5709,43900.0
2012-12-20 15:10:00,48.25,48.27,48.25,48.25,73100.0,37.5631,37.5787,37.5631,37.5631,73100.0
2012-12-20 15:20:00,48.24,48.24,48.23,48.23,18200.0,37.5553,37.5553,37.5476,37.5476,18200.0
2012-12-20 15:30:00,48.23,48.28,48.21,48.28,60700.0,37.5476,37.5865,37.532,37.5865,60700.0
2012-12-20 15:40:00,48.28,48.31,48.27,48.28,104400.0,37.5865,37.6098,37.5787,37.5865,104400.0
2012-12-20 15:50:00,48.28,48.32,48.25,48.32,122100.0,37.5865,37.6176,37.5631,37.6176,122100.0
2012-12-21 09:30:00,47.62,47.76,47.61,47.72,36300.0,37.0727,37.1817,37.0649,37.1505,36300.0
2012-12-21 09:40:00,47.73,47.78,47.7,47.71,78600.0,37.1583,37.1972,37.1349,37.1427,78600.0
2012-12-21 09:50:00,47.71,47.79,47.71,47.78,193300.0,37.1427,37.205,37.1427,37.1972,193300.0
2012-12-21 10:00:00,47.78,47.8,47.73,47.76,90000.0,37.1972,37.2128,37.1583,37.1817,90000.0
2012-12-21 10:10:00,47.76,47.92,47.76,47.92,12900.0,37.1817,37.3062,37.1817,37.3062,12900.0
2012-12-21 10:20:00,47.92,47.93,47.88,47.89,12300.0,37.3062,37.314,37.2751,37.2829,12300.0
2012-12-21 10:30:00,47.89,47.91,47.84,47.84,14500.0,37.2829,37.2984,37.2439,37.2439,14500.0
2012-12-21 10:40:00,47.84,47.87,47.82,47.87,4200.0,37.2439,37.2673,37.2284,37.2673,4200.0
2012-12-21 10:50:00,47.86,47.87,47.81,47.82,80500.0,37.2595,37.2673,37.2206,37.2284,80500.0
2012-12-21 11:00:00,47.81,47.84,47.74,47.74,31100.0,37.2206,37.2439,37.1661,37.1661,31100.0
2012-12-21 11:10:00,47.75,47.78,47.73,47.73,50200.0,37.1739,37.1972,37.1583,37.1583,50200.0
2012-12-21 11:20:00,47.72,47.79,47.72,47.76,17900.0,37.1505,37.205,37.1505,37.1817,17900.0
2012-12-21 11:30:00,47.75,47.76,47.66,47.68,22400.0,37.1739,37.1817,37.1038,37.1194,22400.0
2012-12-21 11:40:00,47.68,47.68,47.67,47.68,2700.0,37.1194,37.1194,37.1116,37.1194,2700.0
2012-12-21 11:50:00,47.69,47.74,47.69,47.74,6000.0,37.1272,37.1661,37.1272,37.1661,6000.0
2012-12-21 12:00:00,47.76,47.77,47.69,47.7,12300.0,37.1817,37.1894,37.1272,37.1349,12300.0
2012-12-21 12:10:00,47.72,47.72,47.69,47.72,4500.0,37.1505,37.1505,37.1272,37.1505,4500.0
2012-12-21 12:20:00,47.74,47.74,47.71,47.72,53200.0,37.1661,37.1661,37.1427,37.1505,53200.0
2012-12-21 12:30:00,47.71,47.76,47.7,47.7,6800.0,37.1427,37.1817,37.1349,37.1349,6800.0
2012-12-21 12:40:00,47.7,47.75,47.7,47.75,14400.0,37.1349,37.1739,37.1349,37.1739,14400.0
2012-12-21 12:50:00,47.75,47.78,47.72,47.78,15000.0,37.1739,37.1972,37.1505,37.1972,15000.0
2012-12-21 13:00:00,47.79,47.81,47.75,47.76,32100.0,37.205,37.2206,37.1739,37.1817,32100.0
2012-12-21 13:10:00,47.76,47.77,47.73,47.74,3000.0,37.1817,37.1894,37.1583,37.1661,3000.0
2012-12-21 13:20:00,47.76,47.78,47.75,47.78,7400.0,37.1817,37.1972,37.1739,37.1972,7400.0
2012-12-21 13:30:00,47.79,47.83,47.77,47.83,24900.0,37.205,37.2362,37.1894,37.2362,24900.0
2012-12-21 13:40:00,47.83,47.88,47.83,47.86,29300.0,37.2362,37.2751,37.2362,37.2595,29300.0
2012-12-21 13:50:00,47.86,47.87,47.85,47.86,67800.0,37.2595,37.2673,37.2517,37.2595,67800.0
2012-12-21 14:00:00,47.87,47.91,47.87,47.88,4500.0,37.2673,37.2984,37.2673,37.2751,4500.0
2012-12-21 14:10:00,47.87,47.87,47.86,47.86,11000.0,37.2673,37.2673,37.2595,37.2595,11000.0
2012-12-21 14:20:00,47.85,47.86,47.83,47.85,15100.0,37.2517,37.2595,37.2362,37.2517,15100.0
2012-12-21 14:30:00,47.84,47.86,47.83,47.84,18100.0,37.2439,37.2595,37.2362,37.2439,18100.0
2012-12-21 14:40:00,47.85,47.85,47.81,47.84,18200.0,37.2517,37.2517,37.2206,37.2439,18200.0
2012-12-21 14:50:00,47.86,47.86,47.82,47.82,13000.0,37.2595,37.2595,37.2284,37.2284,13000.0
2012-12-21 15:00:00,47.83,47.86,47.82,47.84,11300.0,37.2362,37.2595,37.2284,37.2439,11300.0
2012-12-21 15:10:00,47.83,47.85,47.81,47.85,23800.0,37.2362,37.2517,37.2206,37.2517,23800.0
2012-12-21 15:20:00,47.86,47.86,47.84,47.85,6300.0,37.2595,37.2595,37.2439,37.2517,6300.0
2012-12-21 15:30:00,47.88,47.93,47.87,47.92,7100.0,37.2751,37.314,37.2673,37.3062,7100.0
2012-12-21 15:40:00,47.91,47.91,47.84,47.84,32000.0,37.2984,37.2984,37.2439,37.2439,32000.0
2012-12-21 15:50:00,47.85,47.91,47.84,47.9,13500.0,37.2517,37.2984,37.2439,37.2906,13500.0
2012-12-24 09:30:00,47.94,47.95,47.79,47.79,32500.0,37.3218,37.3296,37.205,37.205,32500.0
2012-12-24 09:40:00,47.8,47.82,47.78,47.78,7200.0,37.2128,37.2284,37.1972,37.1972,7200.0
2012-12-24 09:50:00,47.78,47.81,47.75,47.76,10400.0,37.1972,37.2206,37.1739,37.1817,10400.0
2012-12-24 10:00:00,47.76,47.79,47.76,47.77,4800.0,37.1817,37.205,37.1817,37.1894,4800.0
2012-12-24 10:10:00,47.78,47.81,47.77,47.81,6500.0,37.1972,37.2206,37.1894,37.2206,6500.0
2012-12-24 10:20:00,47.8,47.8,47.77,47.77,18500.0,37.2128,37.2128,37.1894,37.1894,18500.0
2012-12-24 10:30:00,47.79,47.81,47.76,47.77,6200.0,37.205,37.2206,37.1817,37.1894,6200.0
2012-12-24 10:40:00,47.78,47.79,47.77,47.77,1100.0,37.1972,37.205,37.1894,37.1894,1100.0
2012-12-24 10:50:00,47.74,47.75,47.74,47.74,3300.0,37.1661,37.1739,37.1661,37.1661,3300.0
2012-12-24 11:00:00,47.74,47.76,47.71,47.73,8200.0,37.1661,37.1817,37.1427,37.1583,8200.0
2012-12-24 11:10:00,47.73,47.73,47.72,47.73,3300.0,37.1583,37.1583,37.1505,37.1583,3300.0
2012-12-24 11:20:00,47.72,47.74,47.72,47.74,12500.0,37.1505,37.1661,37.1505,37.1661,12500.0
2012-12-24 11:30:00,47.74,47.76,47.74,47.76,5700.0,37.1661,37.1817,37.1661,37.1817,5700.0
2012-12-24 11:40:00,47.76,47.77,47.75,47.76,7200.0,37.1817,37.1894,37.1739,37.1817,7200.0
2012-12-24 11:50:00,47.75,47.77,47.74,47.77,5000.0,37.1739,37.1894,37.1661,37.1894,5000.0
2012-12-24 12:00:00,47.76,47.76,47.74,47.75,8700.0,37.1817,37.1817,37.1661,37.1739,8700.0
2012-12-24 12:10:00,47.74,47.74,47.71,47.71,1200.0,37.1661,37.1661,37.1427,37.1427,1200.0
2012-12-24 12:20:00,47.72,47.73,47.72,47.73,3200.0,37.1505,37.1583,37.1505,37.1583,3200.0
2012-12-24 12:30:00,47.76,47.76,47.76,47.76,200.0,37.1817,37.1817,37.1817,37.1817,200.0
2012-12-24 12:40:00,47.76,47.77,47.74,47.74,6500.0,37.1817,37.1894,37.1661,37.1661,6500.0
2012-12-24 12:50:00,47.76,47.8,47.76,47.77,4200.0,37.1817,37.2128,37.1817,37.1894,4200.0
2012-12-26 09:30:00,47.94,47.95,47.84,47.86,31700.0,37.3218,37.3296,37.2439,37.2595,31700.0
2012-12-26 09:40:00,47.86,47.91,47.86,47.86,20300.0,37.2595,37.2984,37.2595,37.2595,20300.0
2012-12-26 09:50:00,47.9,47.9,47.88,47.88,16800.0,37.2906,37.2906,37.2751,37.2751,16800.0
2012-12-26 10:00:00,47.89,47.91,47.88,47.9,12900.0,37.2829,37.2984,37.2751,37.2906,12900.0
2012-12-26 10:10:00,47.9,47.91,47.86,47.86,5100.0,37.2906,37.2984,37.2595,37.2595,5100.0
2012-12-26 10:20:00,47.85,47.86,47.84,47.85,7600.0,37.2517,37.2595,37.2439,37.2517,7600.0
2012-12-26 10:30:00,47.86,47.86,47.81,47.81,6700.0,37.2595,37.2595,37.2206,37.2206,6700.0
2012-12-26 10:40:00,47.81,47.82,47.79,47.79,8800.0,37.2206,37.2284,37.205,37.205,8800.0
2012-12-26 10:50:00,47.8,47.81,47.74,47.75,24800.0,37.2128,37.2206,37.1661,37.1739,24800.0
2012-12-26 11:00:00,47.72,47.73,47.68,47.68,44200.0,37.1505,37.1583,37.1194,37.1194,44200.0
2012-12-26 11:10:00,47.63,47.71,47.63,47.68,12200.0,37.0805,37.1427,37.0805,37.1194,12200.0
2012-12-26 11:20:00,47.66,47.7,47.61,47.61,16200.0,37.1038,37.1349,37.0649,37.0649,16200.0
2012-12-26 11:30:00,47.61,47.61,47.57,47.6,13300.0,37.0649,37.0649,37.0337,37.0571,13300.0
2012-12-26 11:40:00,47.61,47.65,47.61,47.62,51800.0,37.0649,37.096,37.0649,37.0727,51800.0
2012-12-26 11:50:00,47.62,47.64,47.61,47.64,13000.0,37.0727,37.0882,37.0649,37.0882,13000.0
2012-12-26 12:00:00,47.64,47.66,47.63,47.63,10100.0,37.0882,37.1038,37.0805,37.0805,10100.0
2012-12-26 12:10:00,47.63,47.66,47.62,47.64,7000.0,37.0805,37.1038,37.0727,37.0882,7000.0
2012-12-26 12:20:00,47.64,47.66,47.64,47.66,3600.0,37.0882,37.1038,37.0882,37.1038,3600.0
2012-12-26 12:30:00,47.64,47.65,47.62,47.64,3600.0,37.0882,37.096,37.0727,37.0882,3600.0
2012-12-26 12:40:00,47.64,47.66,47.62,47.64,38500.0,37.0882,37.1038,37.0727,37.0882,38500.0
2012-12-26 12:50:00,47.65,47.73,47.65,47.71,12300.0,37.096,37.1583,37.096,37.1427,12300.0
2012-12-26 13:00:00,47.71,47.71,47.67,47.68,4200.0,37.1427,37.1427,37.1116,37.1194,4200.0
2012-12-26 13:10:00,47.67,47.68,47.65,47.67,25900.0,37.1116,37.1194,37.096,37.1116,25900.0
2012-12-26 13:20:00,47.69,47.71,47.67,47.71,21000.0,37.1272,37.1427,37.1116,37.1427,21000.0
2012-12-26 13:30:00,47.72,47.72,47.69,47.69,11700.0,37.1505,37.1505,37.1272,37.1272,11700.0
2012-12-26 13:40:00,47.69,47.7,47.67,47.67,6600.0,37.1272,37.1349,37.1116,37.1116,6600.0
2012-12-26 13:50:00,47.66,47.68,47.66,47.68,12700.0,37.1038,37.1194,37.1038,37.1194,12700.0
2012-12-26 14:00:00,47.67,47.74,47.67,47.73,2600.0,37.1116,37.1661,37.1116,37.1583,2600.0
2012-12-26 14:10:00,47.74,47.77,47.74,47.77,99300.0,37.1661,37.1894,37.1661,37.1894,99300.0
2012-12-26 14:20:00,47.76,47.77,47.72,47.72,7900.0,37.1817,37.1894,37.1505,37.1505,7900.0
2012-12-26 14:30:00,47.73,47.75,47.72,47.75,9800.0,37.1583,37.1739,37.1505,37.1739,9800.0
2012-12-26 14:40:00,47.76,47.76,47.7,47.72,19300.0,37.1817,37.1817,37.1349,37.1505,19300.0
2012-12-26 14:50:00,47.72,47.82,47.72,47.78,72800.0,37.1505,37.2284,37.1505,37.1972,72800.0
2012-12-26 15:00:00,47.77,47.78,47.76,47.77,7300.0,37.1894,37.1972,37.1817,37.1894,7300.0
2012-12-26 15:10:00,47.77,47.79,47.75,47.75,8900.0,37.1894,37.205,37.1739,37.1739,8900.0
2012-12-26 15:20:00,47.73,47.75,47.71,47.73,36600.0,37.1583,37.1739,37.1427,37.1583,36600.0
2012-12-26 15:30:00,47.74,47.74,47.72,47.73,15300.0,37.1661,37.1661,37.1505,37.1583,15300.0
2012-12-26 15:40:00,47.69,47.71,47.68,47.7,25700.0,37.1272,37.1427,37.1194,37.1349,25700.0
2012-12-26 15:50:00,47.7,47.71,47.67,47.69,25900.0,37.1349,37.1427,37.1116,37.1272,25900.0
2012-12-27 09:30:00,47.9,47.9,47.74,47.83,28700.0,37.2906,37.2906,37.1661,37.2362,28700.0
2012-12-27 09:40:00,47.81,47.87,47.8,47.83,16300.0,37.2206,37.2673,37.2128,37.2362,16300.0
2012-12-27 09:50:00,47.83,47.83,47.79,47.81,22800.0,37.2362,37.2362,37.205,37.2206,22800.0
2012-12-27 10:00:00,47.81,47.81,47.75,47.76,38700.0,37.2206,37.2206,37.1739,37.1817,38700.0
2012-12-27 10:10:00,47.76,47.76,47.62,47.62,24900.0,37.1817,37.1817,37.0727,37.0727,24900.0
2012-12-27 10:20:00,47.62,47.62,47.52,47.57,38800.0,37.0727,37.0727,36.9948,37.0337,38800.0
2012-12-27 10:30:00,47.57,47.58,47.49,47.54,32000.0,37.0337,37.0415,36.9715,37.0104,32000.0
2012-12-27 10:40:00,47.54,47.62,47.54,47.62,21400.0,37.0104,37.0727,37.0104,37.0727,21400.0
2012-12-27 10:50:00,47.62,47.63,47.56,47.58,51200.0,37.0727,37.0805,37.026,37.0415,51200.0
2012-12-27 11:00:00,47.58,47.61,47.52,47.52,17300.0,37.0415,37.0649,36.9948,36.9948,17300.0
2012-12-27 11:10:00,47.52,47.53,47.48,47.51,7100.0,36.9948,37.0026,36.9637,36.987,7100.0
2012-12-27 11:20:00,47.51,47.54,47.5,47.5,21000.0,36.987,37.0104,36.9792,36.9792,21000.0
2012-12-27 11:30:00,47.52,47.54,47.52,47.53,12600.0,36.9948,37.0104,36.9948,37.0026,12600.0
2012-12-27 11:40:00,47.53,47.56,47.5,47.5,20000.0,37.0026,37.026,36.9792,36.9792,20000.0
2012-12-27 11:50:00,47.5,47.51,47.45,47.48,13300.0,36.9792,36.987,36.9403,36.9637,13300.0
2012-12-27 12:00:00,47.49,47.49,47.4,47.41,9700.0,36.9715,36.9715,36.9014,36.9092,9700.0
2012-12-27 12:10:00,47.43,47.46,47.43,47.45,9400.0,36.9248,36.9481,36.9248,36.9403,9400.0
2012-12-27 12:20:00,47.46,47.46,47.38,47.41,122900.0,36.9481,36.9481,36.8858,36.9092,122900.0
2012-12-27 12:30:00,47.4,47.41,47.33,47.36,17600.0,36.9014,36.9092,36.8469,36.8703,17600.0
2012-12-27 12:40:00,47.37,47.4,47.34,47.39,11800.0,36.878,36.9014,36.8547,36.8936,11800.0
2012-12-27 12:50:00,47.39,47.45,47.38,47.45,25100.0,36.8936,36.9403,36.8858,36.9403,25100.0
2012-12-27 13:00:00,47.44,47.47,47.44,47.46,9300.0,36.9325,36.9559,36.9325,36.9481,9300.0
2012-12-27 13:10:00,47.48,47.53,47.47,47.5,5800.0,36.9637,37.0026,36.9559,36.9792,5800.0
2012-12-27 13:20:00,47.5,47.51,47.41,47.42,14600.0,36.9792,36.987,36.9092,36.917,14600.0
2012-12-27 13:30:00,47.45,47.47,47.45,47.45,13600.0,36.9403,36.9559,36.9403,36.9403,13600.0
2012-12-27 13:40:00,47.46,47.47,47.44,47.44,46300.0,36.9481,36.9559,36.9325,36.9325,46300.0
2012-12-27 13:50:00,47.46,47.47,47.43,47.46,32800.0,36.9481,36.9559,36.9248,36.9481,32800.0
2012-12-27 14:00:00,47.46,47.46,47.42,47.43,18500.0,36.9481,36.9481,36.917,36.9248,18500.0
2012-12-27 14:10:00,47.43,47.47,47.43,47.47,17700.0,36.9248,36.9559,36.9248,36.9559,17700.0
2012-12-27 14:20:00,47.47,47.48,47.44,47.44,42200.0,36.9559,36.9637,36.9325,36.9325,42200.0
2012-12-27 14:30:00,47.44,47.44,47.4,47.44,62000.0,36.9325,36.9325,36.9014,36.9325,62000.0
2012-12-27 14:40:00,47.44,47.64,47.43,47.58,31500.0,36.9325,37.0882,36.9248,37.0415,31500.0
2012-12-27 14:50:00,47.59,47.62,47.54,47.62,25900.0,37.0493,37.0727,37.0104,37.0727,25900.0
2012-12-27 15:00:00,47.62,47.67,47.58,47.66,17700.0,37.0727,37.1116,37.0415,37.1038,17700.0
2012-12-27 15:10:00,47.66,47.66,47.6,47.61,12700.0,37.1038,37.1038,37.0571,37.0649,12700.0
2012-12-27 15:20:00,47.63,47.71,47.63,47.67,27800.0,37.0805,37.1427,37.0805,37.1116,27800.0
2012-12-27 15:30:00,47.66,47.73,47.66,47.72,27700.0,37.1038,37.1583,37.1038,37.1505,27700.0
2012-12-27 15:40:00,47.72,47.78,47.71,47.73,44100.0,37.1505,37.1972,37.1427,37.1583,44100.0
2012-12-27 15:50:00,47.72,47.78,47.7,47.71,52000.0,37.1505,37.1972,37.1349,37.1427,52000.0
2012-12-28 09:30:00,47.55,47.57,47.5,47.53,112200.0,37.0182,37.0337,36.9792,37.0026,112200.0
2012-12-28 09:40:00,47.51,47.52,47.46,47.47,29100.0,36.987,36.9948,36.9481,36.9559,29100.0
2012-12-28 09:50:00,47.47,47.49,47.44,47.49,43600.0,36.9559,36.9715,36.9325,36.9715,43600.0
2012-12-28 10:00:00,47.5,47.55,47.46,47.46,44100.0,36.9792,37.0182,36.9481,36.9481,44100.0
2012-12-28 10:10:00,47.47,47.52,47.43,47.52,40200.0,36.9559,36.9948,36.9248,36.9948,40200.0
2012-12-28 10:20:00,47.53,47.53,47.41,47.42,93700.0,37.0026,37.0026,36.9092,36.917,93700.0
2012-12-28 10:30:00,47.42,47.49,47.42,47.46,33500.0,36.917,36.9715,36.917,36.9481,33500.0
2012-12-28 10:40:00,47.46,47.67,47.46,47.66,30800.0,36.9481,37.1116,36.9481,37.1038,30800.0
2012-12-28 10:50:00,47.62,47.63,47.57,47.59,17100.0,37.0727,37.0805,37.0337,37.0493,17100.0
2012-12-28 11:00:00,47.58,47.62,47.54,47.55,39500.0,37.0415,37.0727,37.0104,37.0182,39500.0
2012-12-28 11:10:00,47.56,47.57,47.52,47.57,16500.0,37.026,37.0337,36.9948,37.0337,16500.0
2012-12-28 11:20:00,47.56,47.58,47.51,47.52,10100.0,37.026,37.0415,36.987,36.9948,10100.0
2012-12-28 11:30:00,47.52,47.54,47.5,47.52,9000.0,36.9948,37.0104,36.9792,36.9948,9000.0
2012-12-28 11:40:00,47.52,47.56,47.52,47.54,35400.0,36.9948,37.026,36.9948,37.0104,35400.0
2012-12-28 11:50:00,47.54,47.54,47.52,47.54,5300.0,37.0104,37.0104,36.9948,37.0104,5300.0
2012-12-28 12:00:00,47.54,47.59,47.54,47.56,9000.0,37.0104,37.0493,37.0104,37.026,9000.0
2012-12-28 12:10:00,47.56,47.59,47.54,47.58,19400.0,37.026,37.0493,37.0104,37.0415,19400.0
2012-12-28 12:20:00,47.59,47.59,47.56,47.58,11100.0,37.0493,37.0493,37.026,37.0415,11100.0
2012-12-28 12:30:00,47.58,47.59,47.57,47.57,7500.0,37.0415,37.0493,37.0337,37.0337,7500.0
2012-12-28 12:40:00,47.57,47.59,47.55,47.57,51000.0,37.0337,37.0493,37.0182,37.0337,51000.0
2012-12-28 12:50:00,47.58,47.58,47.53,47.54,4200.0,37.0415,37.0415,37.0026,37.0104,4200.0
2012-12-28 13:00:00,47.54,47.56,47.54,47.55,7400.0,37.0104,37.026,37.0104,37.0182,7400.0
2012-12-28 13:10:00,47.55,47.56,47.55,47.55,4300.0,37.0182,37.026,37.0182,37.0182,4300.0
2012-12-28 13:20:00,47.53,47.55,47.53,47.55,4900.0,37.0026,37.0182,37.0026,37.0182,4900.0
2012-12-28 13:30:00,47.54,47.55,47.52,47.55,4900.0,37.0104,37.0182,36.9948,37.0182,4900.0
2012-12-28 13:40:00,47.54,47.56,47.54,47.54,3600.0,37.0104,37.026,37.0104,37.0104,3600.0
2012-12-28 13:50:00,47.53,47.53,47.48,47.5,8300.0,37.0026,37.0026,36.9637,36.9792,8300.0
2012-12-28 14:00:00,47.51,47.51,47.46,47.48,4300.0,36.987,36.987,36.9481,36.9637,4300.0
2012-12-28 14:10:00,47.49,47.5,47.46,47.47,17300.0,36.9715,36.9792,36.9481,36.9559,17300.0
2012-12-28 14:20:00,47.48,47.49,47.44,47.45,14500.0,36.9637,36.9715,36.9325,36.9403,14500.0
2012-12-28 14:30:00,47.47,47.47,47.43,47.43,25400.0,36.9559,36.9559,36.9248,36.9248,25400.0
2012-12-28 14:40:00,47.43,47.49,47.43,47.48,35300.0,36.9248,36.9715,36.9248,36.9637,35300.0
2012-12-28 14:50:00,47.48,47.48,47.46,47.47,15200.0,36.9637,36.9637,36.9481,36.9559,15200.0
2012-12-28 15:00:00,47.47,47.48,47.46,47.46,10400.0,36.9559,36.9637,36.9481,36.9481,10400.0
2012-12-28 15:10:00,47.46,47.5,47.44,47.5,37300.0,36.9481,36.9792,36.9325,36.9792,37300.0
2012-12-28 15:20:00,47.51,47.56,47.49,47.52,45700.0,36.987,37.026,36.9715,36.9948,45700.0
2012-12-28 15:30:00,47.52,47.55,47.34,47.4,42400.0,36.9948,37.0182,36.8547,36.9014,42400.0
2012-12-28 15:40:00,47.4,47.44,47.36,47.38,10700.0,36.9014,36.9325,36.8703,36.8858,10700.0
2012-12-28 15:50:00,47.39,47.45,47.33,47.39,37700.0,36.8936,36.9403,36.8469,36.8936,37700.0
2012-12-31 09:30:00,47.17,47.5,47.17,47.5,138300.0,36.7223,36.9792,36.7223,36.9792,138300.0
2012-12-31 09:40:00,47.5,47.55,47.45,47.46,7900.0,36.9792,37.0182,36.9403,36.9481,7900.0
2012-12-31 09:50:00,47.45,47.62,47.44,47.58,16300.0,36.9403,37.0727,36.9325,37.0415,16300.0
2012-12-31 10:00:00,47.59,47.59,47.54,47.55,20500.0,37.0493,37.0493,37.0104,37.0182,20500.0
2012-12-31 10:10:00,47.56,47.56,47.49,47.49,28600.0,37.026,37.026,36.9715,36.9715,28600.0
2012-12-31 10:20:00,47.49,47.59,47.48,47.52,111800.0,36.9715,37.0493,36.9637,36.9948,111800.0
2012-12-31 10:30:00,47.54,47.59,47.53,47.55,125800.0,37.0104,37.0493,37.0026,37.0182,125800.0
2012-12-31 10:40:00,47.54,47.55,47.44,47.44,98400.0,37.0104,37.0182,36.9325,36.9325,98400.0
2012-12-31 10:50:00,47.45,47.49,47.42,47.45,10000.0,36.9403,36.9715,36.917,36.9403,10000.0
2012-12-31 11:00:00,47.52,47.57,47.5,47.52,14300.0,36.9948,37.0337,36.9792,36.9948,14300.0
2012-12-31 11:10:00,47.49,47.54,47.48,47.48,5400.0,36.9715,37.0104,36.9637,36.9637,5400.0
2012-12-31 11:20:00,47.5,47.53,47.43,47.45,8400.0,36.9792,37.0026,36.9248,36.9403,8400.0
2012-12-31 11:30:00,47.47,47.49,47.46,47.48,1700.0,36.9559,36.9715,36.9481,36.9637,1700.0
2012-12-31 11:40:00,47.48,47.51,47.48,47.51,6900.0,36.9637,36.987,36.9637,36.987,6900.0
2012-12-31 11:50:00,47.5,47.5,47.5,47.5,400.0,36.9792,36.9792,36.9792,36.9792,400.0
2012-12-31 12:00:00,47.5,47.53,47.49,47.49,26400.0,36.9792,37.0026,36.9715,36.9715,26400.0
2012-12-31 12:10:00,47.49,47.52,47.48,47.52,2700.0,36.9715,36.9948,36.9637,36.9948,2700.0
2012-12-31 12:20:00,47.51,47.53,47.51,47.53,9000.0,36.987,37.0026,36.987,37.0026,9000.0
2012-12-31 12:30:00,47.53,47.59,47.53,47.59,9300.0,37.0026,37.0493,37.0026,37.0493,9300.0
2012-12-31 12:40:00,47.58,47.81,47.58,47.81,7700.0,37.0415,37.2206,37.0415,37.2206,7700.0
2012-12-31 12:50:00,47.77,47.77,47.62,47.66,11500.0,37.1894,37.1894,37.0727,37.1038,11500.0
2012-12-31 13:00:00,47.66,47.67,47.58,47.61,3300.0,37.1038,37.1116,37.0415,37.0649,3300.0
2012-12-31 13:10:00,47.65,47.78,47.63,47.71,8700.0,37.096,37.1972,37.0805,37.1427,8700.0
2012-12-31 13:20:00,47.7,47.75,47.69,47.71,18600.0,37.1349,37.1739,37.1272,37.1427,18600.0
2012-12-31 13:30:00,47.7,47.74,47.69,47.73,5900.0,37.1349,37.1661,37.1272,37.1583,5900.0
2012-12-31 13:40:00,47.76,47.83,47.58,47.6,12600.0,37.1817,37.2362,37.0415,37.0571,12600.0
2012-12-31 13:50:00,47.61,47.69,47.58,47.66,8300.0,37.0649,37.1272,37.0415,37.1038,8300.0
2012-12-31 14:00:00,47.67,47.72,47.65,47.72,9700.0,37.1116,37.1505,37.096,37.1505,9700.0
2012-12-31 14:10:00,47.71,47.73,47.66,47.73,46300.0,37.1427,37.1583,37.1038,37.1583,46300.0
2012-12-31 14:20:00,47.73,47.77,47.73,47.76,9700.0,37.1583,37.1894,37.1583,37.1817,9700.0
2012-12-31 14:30:00,47.81,47.84,47.77,47.78,5400.0,37.2206,37.2439,37.1894,37.1972,5400.0
2012-12-31 14:40:00,47.81,47.93,47.8,47.91,22000.0,37.2206,37.314,37.2128,37.2984,22000.0
2012-12-31 14:50:00,47.91,48.03,47.89,48.02,47200.0,37.2984,37.3919,37.2829,37.3841,47200.0
2012-12-31 15:00:00,48.02,48.08,48.02,48.03,45100.0,37.3841,37.4308,37.3841,37.3919,45100.0
2012-12-31 15:10:00,48.02,48.03,47.88,47.88,21000.0,37.3841,37.3919,37.2751,37.2751,21000.0
2012-12-31 15:20:00,47.89,47.93,47.83,47.83,9900.0,37.2829,37.314,37.2362,37.2362,9900.0
2012-12-31 15:30:00,47.87,47.98,47.87,47.98,8400.0,37.2673,37.3529,37.2673,37.3529,8400.0
2012-12-31 15:40:00,47.98,48.03,47.93,48.02,18800.0,37.3529,37.3919,37.314,37.3841,18800.0
2012-12-31 15:50:00,48.04,48.12,48.0,48.12,24000.0,37.3996,37.4619,37.3685,37.4619,24000.0
2013-01-02 09:30:00,48.92,49.0,48.84,48.96,133600.0,38.0847,38.147,38.0224,38.1159,133600.0
2013-01-02 09:40:00,48.94,48.96,48.88,48.93,576600.0,38.1003,38.1159,38.0536,38.0925,576600.0
2013-01-02 09:50:00,48.95,49.05,48.94,49.02,106900.0,38.1081,38.1859,38.1003,38.1626,106900.0
2013-01-02 10:00:00,49.02,49.05,48.96,48.97,126000.0,38.1626,38.1859,38.1159,38.1237,126000.0
2013-01-02 10:10:00,48.96,48.99,48.89,48.89,39000.0,38.1159,38.1392,38.0614,38.0614,39000.0
2013-01-02 10:20:00,48.9,48.92,48.85,48.88,86500.0,38.0692,38.0847,38.0302,38.0536,86500.0
2013-01-02 10:30:00,48.88,48.9,48.83,48.84,42600.0,38.0536,38.0692,38.0147,38.0224,42600.0
2013-01-02 10:40:00,48.85,48.85,48.8,48.83,21500.0,38.0302,38.0302,37.9913,38.0147,21500.0
2013-01-02 10:50:00,48.82,48.85,48.8,48.82,19800.0,38.0069,38.0302,37.9913,38.0069,19800.0
2013-01-02 11:00:00,48.84,48.86,48.74,48.75,143900.0,38.0224,38.038,37.9446,37.9524,143900.0
2013-01-02 11:10:00,48.75,48.79,48.73,48.75,18300.0,37.9524,37.9835,37.9368,37.9524,18300.0
2013-01-02 11:20:00,48.74,48.8,48.74,48.79,10600.0,37.9446,37.9913,37.9446,37.9835,10600.0
2013-01-02 11:30:00,48.79,48.8,48.76,48.76,11600.0,37.9835,37.9913,37.9602,37.9602,11600.0
2013-01-02 11:40:00,48.76,48.8,48.76,48.76,12000.0,37.9602,37.9913,37.9602,37.9602,12000.0
2013-01-02 11:50:00,48.76,48.78,48.72,48.73,5600.0,37.9602,37.9757,37.929,37.9368,5600.0
2013-01-02 12:00:00,48.74,48.76,48.71,48.74,8000.0,37.9446,37.9602,37.9212,37.9446,8000.0
2013-01-02 12:10:00,48.75,48.78,48.73,48.77,8400.0,37.9524,37.9757,37.9368,37.968,8400.0
2013-01-02 12:20:00,48.76,48.76,48.71,48.72,4600.0,37.9602,37.9602,37.9212,37.929,4600.0
2013-01-02 12:30:00,48.74,48.75,48.72,48.73,21800.0,37.9446,37.9524,37.929,37.9368,21800.0
2013-01-02 12:40:00,48.74,48.77,48.71,48.72,14400.0,37.9446,37.968,37.9212,37.929,14400.0
2013-01-02 12:50:00,48.72,48.76,48.72,48.74,32500.0,37.929,37.9602,37.929,37.9446,32500.0
2013-01-02 13:00:00,48.75,48.79,48.75,48.79,12700.0,37.9524,37.9835,37.9524,37.9835,12700.0
2013-01-02 13:10:00,48.79,48.8,48.77,48.79,7100.0,37.9835,37.9913,37.968,37.9835,7100.0
2013-01-02 13:20:00,48.79,48.82,48.77,48.82,10900.0,37.9835,38.0069,37.968,38.0069,10900.0
2013-01-02 13:30:00,48.8,48.82,48.78,48.78,31000.0,37.9913,38.0069,37.9757,37.9757,31000.0
2013-01-02 13:40:00,48.78,48.8,48.75,48.75,18500.0,37.9757,37.9913,37.9524,37.9524,18500.0
2013-01-02 13:50:00,48.76,48.8,48.75,48.78,20200.0,37.9602,37.9913,37.9524,37.9757,20200.0
2013-01-02 14:00:00,48.77,48.81,48.76,48.76,12400.0,37.968,37.9991,37.9602,37.9602,12400.0
2013-01-02 14:10:00,48.77,48.81,48.76,48.79,346900.0,37.968,37.9991,37.9602,37.9835,346900.0
2013-01-02 14:20:00,48.79,48.8,48.78,48.8,13600.0,37.9835,37.9913,37.9757,37.9913,13600.0
2013-01-02 14:30:00,48.8,48.8,48.74,48.75,42800.0,37.9913,37.9913,37.9446,37.9524,42800.0
2013-01-02 14:40:00,48.74,48.75,48.73,48.75,18100.0,37.9446,37.9524,37.9368,37.9524,18100.0
2013-01-02 14:50:00,48.74,48.81,48.74,48.8,38900.0,37.9446,37.9991,37.9446,37.9913,38900.0
2013-01-02 15:00:00,48.8,48.86,48.8,48.86,27900.0,37.9913,38.038,37.9913,38.038,27900.0
2013-01-02 15:10:00,48.86,48.88,48.85,48.88,15300.0,38.038,38.0536,38.0302,38.0536,15300.0
2013-01-02 15:20:00,48.88,48.9,48.87,48.9,16000.0,38.0536,38.0692,38.0458,38.0692,16000.0
2013-01-02 15:30:00,48.89,48.95,48.89,48.94,45000.0,38.0614,38.1081,38.0614,38.1003,45000.0
2013-01-02 15:40:00,48.95,48.96,48.91,48.91,28300.0,38.1081,38.1159,38.0769,38.0769,28300.0
2013-01-02 15:50:00,48.91,49.07,48.91,49.06,40600.0,38.0769,38.2015,38.0769,38.1937,40600.0
2013-01-03 09:30:00,48.88,48.94,48.81,48.82,100600.0,38.0536,38.1003,37.9991,38.0069,100600.0
2013-01-03 09:40:00,48.81,48.88,48.8,48.87,125400.0,37.9991,38.0536,37.9913,38.0458,125400.0
2013-01-03 09:50:00,48.85,48.88,48.83,48.87,398700.0,38.0302,38.0536,38.0147,38.0458,398700.0
2013-01-03 10:00:00,48.87,48.93,48.87,48.92,17600.0,38.0458,38.0925,38.0458,38.0847,17600.0
2013-01-03 10:10:00,48.91,48.92,48.89,48.9,13600.0,38.0769,38.0847,38.0614,38.0692,13600.0
2013-01-03 10:20:00,48.89,48.91,48.89,48.9,14100.0,38.0614,38.0769,38.0614,38.0692,14100.0
2013-01-03 10:30:00,48.91,48.96,48.9,48.9,13300.0,38.0769,38.1159,38.0692,38.0692,13300.0
2013-01-03 10:40:00,48.91,48.94,48.91,48.92,12600.0,38.0769,38.1003,38.0769,38.0847,12600.0
2013-01-03 10:50:00,48.91,48.93,48.9,48.93,9600.0,38.0769,38.0925,38.0692,38.0925,9600.0
2013-01-03 11:00:00,48.93,48.95,48.92,48.94,25500.0,38.0925,38.1081,38.0847,38.1003,25500.0
2013-01-03 11:10:00,48.95,48.98,48.95,48.97,5300.0,38.1081,38.1314,38.1081,38.1237,5300.0
2013-01-03 11:20:00,48.98,49.0,48.96,48.96,31000.0,38.1314,38.147,38.1159,38.1159,31000.0
2013-01-03 11:30:00,48.97,49.0,48.97,48.98,21400.0,38.1237,38.147,38.1237,38.1314,21400.0
2013-01-03 11:40:00,48.97,48.98,48.96,48.98,2800.0,38.1237,38.1314,38.1159,38.1314,2800.0
2013-01-03 11:50:00,48.98,48.98,48.97,48.98,18600.0,38.1314,38.1314,38.1237,38.1314,18600.0
2013-01-03 12:00:00,48.96,49.01,48.96,49.01,127400.0,38.1159,38.1548,38.1159,38.1548,127400.0
2013-01-03 12:10:00,49.02,49.03,49.0,49.01,20300.0,38.1626,38.1704,38.147,38.1548,20300.0
2013-01-03 12:20:00,49.01,49.02,49.01,49.02,7900.0,38.1548,38.1626,38.1548,38.1626,7900.0
2013-01-03 12:30:00,49.02,49.02,48.97,48.99,42500.0,38.1626,38.1626,38.1237,38.1392,42500.0
2013-01-03 12:40:00,48.98,49.01,48.98,49.0,13600.0,38.1314,38.1548,38.1314,38.147,13600.0
2013-01-03 12:50:00,49.01,49.02,49.0,49.02,18600.0,38.1548,38.1626,38.147,38.1626,18600.0
2013-01-03 13:00:00,49.02,49.04,49.02,49.04,18900.0,38.1626,38.1782,38.1626,38.1782,18900.0
2013-01-03 13:10:00,49.04,49.04,49.02,49.03,13700.0,38.1782,38.1782,38.1626,38.1704,13700.0
2013-01-03 13:20:00,49.04,49.07,49.03,49.06,26200.0,38.1782,38.2015,38.1704,38.1937,26200.0
2013-01-03 13:30:00,49.07,49.07,49.06,49.07,6700.0,38.2015,38.2015,38.1937,38.2015,6700.0
2013-01-03 13:40:00,49.07,49.07,49.07,49.07,0.0,38.2015,38.2015,38.2015,38.2015,0.0
2013-01-03 13:50:00,49.07,49.08,49.06,49.07,40900.0,38.2015,38.2093,38.1937,38.2015,40900.0
2013-01-03 14:00:00,49.06,49.06,48.89,48.91,23700.0,38.1937,38.1937,38.0614,38.0769,23700.0
2013-01-03 14:10:00,48.88,49.06,48.88,48.92,23800.0,38.0536,38.1937,38.0536,38.0847,23800.0
2013-01-03 14:20:00,48.96,49.08,48.87,48.88,24900.0,38.1159,38.2093,38.0458,38.0536,24900.0
2013-01-03 14:30:00,48.87,48.87,48.83,48.83,18200.0,38.0458,38.0458,38.0147,38.0147,18200.0
2013-01-03 14:40:00,48.83,48.88,48.83,48.87,18200.0,38.0147,38.0536,38.0147,38.0458,18200.0
2013-01-03 14:50:00,48.87,48.91,48.87,48.89,33400.0,38.0458,38.0769,38.0458,38.0614,33400.0
2013-01-03 15:00:00,48.9,48.9,48.87,48.88,24600.0,38.0692,38.0692,38.0458,38.0536,24600.0
2013-01-03 15:10:00,48.87,48.88,48.83,48.83,15700.0,38.0458,38.0536,38.0147,38.0147,15700.0
2013-01-03 15:20:00,48.83,48.83,48.77,48.78,49200.0,38.0147,38.0147,37.968,37.9757,49200.0
2013-01-03 15:30:00,48.79,48.79,48.72,48.75,48600.0,37.9835,37.9835,37.929,37.9524,48600.0
2013-01-03 15:40:00,48.77,48.82,48.76,48.81,35200.0,37.968,38.0069,37.9602,37.9991,35200.0
2013-01-03 15:50:00,48.82,48.84,48.75,48.84,62000.0,38.0069,38.0224,37.9524,38.0224,62000.0
2013-01-04 09:30:00,48.82,48.84,48.75,48.76,54400.0,38.0069,38.0224,37.9524,37.9602,54400.0
2013-01-04 09:40:00,48.78,48.85,48.78,48.85,27800.0,37.9757,38.0302,37.9757,38.0302,27800.0
2013-01-04 09:50:00,48.86,48.91,48.85,48.9,14900.0,38.038,38.0769,38.0302,38.0692,14900.0
2013-01-04 10:00:00,48.92,48.92,48.83,48.85,162000.0,38.0847,38.0847,38.0147,38.0302,162000.0
2013-01-04 10:10:00,48.85,48.9,48.84,48.87,199100.0,38.0302,38.0692,38.0224,38.0458,199100.0
2013-01-04 10:20:00,48.86,48.9,48.84,48.87,38900.0,38.038,38.0692,38.0224,38.0458,38900.0
2013-01-04 10:30:00,48.87,48.87,48.81,48.82,14600.0,38.0458,38.0458,37.9991,38.0069,14600.0
2013-01-04 10:40:00,48.82,48.82,48.79,48.81,17800.0,38.0069,38.0069,37.9835,37.9991,17800.0
2013-01-04 10:50:00,48.82,48.83,48.79,48.81,110500.0,38.0069,38.0147,37.9835,37.9991,110500.0
2013-01-04 11:00:00,48.81,48.85,48.81,48.82,27900.0,37.9991,38.0302,37.9991,38.0069,27900.0
2013-01-04 11:10:00,48.83,48.86,48.83,48.85,120900.0,38.0147,38.038,38.0147,38.0302,120900.0
2013-01-04 11:20:00,48.84,48.87,48.83,48.85,90700.0,38.0224,38.0458,38.0147,38.0302,90700.0
2013-01-04 11:30:00,48.85,48.91,48.85,48.91,17400.0,38.0302,38.0769,38.0302,38.0769,17400.0
2013-01-04 11:40:00,48.92,48.94,48.92,48.92,46100.0,38.0847,38.1003,38.0847,38.0847,46100.0
2013-01-04 11:50:00,48.92,48.93,48.9,48.93,20600.0,38.0847,38.0925,38.0692,38.0925,20600.0
2013-01-04 12:00:00,48.89,48.91,48.89,48.91,2300.0,38.0614,38.0769,38.0614,38.0769,2300.0
2013-01-04 12:10:00,48.89,48.91,48.89,48.9,4800.0,38.0614,38.0769,38.0614,38.0692,4800.0
2013-01-04 12:20:00,48.9,48.92,48.9,48.92,7100.0,38.0692,38.0847,38.0692,38.0847,7100.0
2013-01-04 12:30:00,48.92,48.93,48.91,48.91,12000.0,38.0847,38.0925,38.0769,38.0769,12000.0
2013-01-04 12:40:00,48.91,48.93,48.91,48.91,5500.0,38.0769,38.0925,38.0769,38.0769,5500.0
2013-01-04 12:50:00,48.92,48.93,48.9,48.9,14000.0,38.0847,38.0925,38.0692,38.0692,14000.0
2013-01-04 13:00:00,48.91,48.91,48.88,48.9,25800.0,38.0769,38.0769,38.0536,38.0692,25800.0
2013-01-04 13:10:00,48.89,48.91,48.89,48.9,4400.0,38.0614,38.0769,38.0614,38.0692,4400.0
2013-01-04 13:20:00,48.91,48.93,48.91,48.93,7200.0,38.0769,38.0925,38.0769,38.0925,7200.0
2013-01-04 13:30:00,48.94,48.94,48.92,48.94,13900.0,38.1003,38.1003,38.0847,38.1003,13900.0
2013-01-04 13:40:00,48.94,48.96,48.94,48.95,14000.0,38.1003,38.1159,38.1003,38.1081,14000.0
2013-01-04 13:50:00,48.94,48.95,48.93,48.95,12500.0,38.1003,38.1081,38.0925,38.1081,12500.0
2013-01-04 14:00:00,48.94,48.96,48.93,48.95,21700.0,38.1003,38.1159,38.0925,38.1081,21700.0
2013-01-04 14:10:00,48.95,48.96,48.94,48.96,19600.0,38.1081,38.1159,38.1003,38.1159,19600.0
2013-01-04 14:20:00,48.94,48.99,48.94,48.98,14900.0,38.1003,38.1392,38.1003,38.1314,14900.0
2013-01-04 14:30:00,48.98,48.99,48.96,48.98,12500.0,38.1314,38.1392,38.1159,38.1314,12500.0
2013-01-04 14:40:00,48.98,48.99,48.96,48.97,26500.0,38.1314,38.1392,38.1159,38.1237,26500.0
2013-01-04 14:50:00,48.97,49.01,48.97,49.0,20100.0,38.1237,38.1548,38.1237,38.147,20100.0
2013-01-04 15:00:00,49.0,49.02,48.99,49.02,15800.0,38.147,38.1626,38.1392,38.1626,15800.0
2013-01-04 15:10:00,49.01,49.04,49.01,49.03,12900.0,38.1548,38.1782,38.1548,38.1704,12900.0
2013-01-04 15:20:00,49.03,49.1,49.03,49.1,21800.0,38.1704,38.2249,38.1704,38.2249,21800.0
2013-01-04 15:30:00,49.1,49.1,49.07,49.08,18400.0,38.2249,38.2249,38.2015,38.2093,18400.0
2013-01-04 15:40:00,49.08,49.1,49.03,49.03,20200.0,38.2093,38.2249,38.1704,38.1704,20200.0
2013-01-04 15:50:00,49.04,49.07,49.01,49.01,59300.0,38.1782,38.2015,38.1548,38.1548,59300.0
2013-01-07 09:30:00,48.79,48.79,48.7,48.71,25900.0,37.9835,37.9835,37.9135,37.9212,25900.0
2013-01-07 09:40:00,48.72,48.73,48.7,48.7,11300.0,37.929,37.9368,37.9135,37.9135,11300.0
2013-01-07 09:50:00,48.69,48.7,48.67,48.7,25500.0,37.9057,37.9135,37.8901,37.9135,25500.0
2013-01-07 10:00:00,48.71,48.76,48.7,48.76,16000.0,37.9212,37.9602,37.9135,37.9602,16000.0
2013-01-07 10:10:00,48.75,48.75,48.73,48.74,75000.0,37.9524,37.9524,37.9368,37.9446,75000.0
2013-01-07 10:20:00,48.74,48.76,48.72,48.76,6300.0,37.9446,37.9602,37.929,37.9602,6300.0
2013-01-07 10:30:00,48.76,48.79,48.76,48.76,87600.0,37.9602,37.9835,37.9602,37.9602,87600.0
2013-01-07 10:40:00,48.77,48.79,48.77,48.78,2900.0,37.968,37.9835,37.968,37.9757,2900.0
2013-01-07 10:50:00,48.79,48.8,48.76,48.78,143500.0,37.9835,37.9913,37.9602,37.9757,143500.0
2013-01-07 11:00:00,48.77,48.8,48.77,48.79,28900.0,37.968,37.9913,37.968,37.9835,28900.0
2013-01-07 11:10:00,48.8,48.8,48.77,48.78,31800.0,37.9913,37.9913,37.968,37.9757,31800.0
2013-01-07 11:20:00,48.78,48.81,48.77,48.79,109600.0,37.9757,37.9991,37.968,37.9835,109600.0
2013-01-07 11:30:00,48.79,48.81,48.79,48.8,26300.0,37.9835,37.9991,37.9835,37.9913,26300.0
2013-01-07 11:40:00,48.79,48.79,48.74,48.75,12100.0,37.9835,37.9835,37.9446,37.9524,12100.0
2013-01-07 11:50:00,48.75,48.76,48.72,48.72,12100.0,37.9524,37.9602,37.929,37.929,12100.0
2013-01-07 12:00:00,48.71,48.73,48.71,48.71,12200.0,37.9212,37.9368,37.9212,37.9212,12200.0
2013-01-07 12:10:00,48.73,48.73,48.71,48.71,14600.0,37.9368,37.9368,37.9212,37.9212,14600.0
2013-01-07 12:20:00,48.72,48.72,48.67,48.7,9100.0,37.929,37.929,37.8901,37.9135,9100.0
2013-01-07 12:30:00,48.7,48.71,48.7,48.71,9800.0,37.9135,37.9212,37.9135,37.9212,9800.0
2013-01-07 12:40:00,48.72,48.73,48.71,48.73,249700.0,37.929,37.9368,37.9212,37.9368,249700.0
2013-01-07 12:50:00,48.73,48.73,48.71,48.71,3700.0,37.9368,37.9368,37.9212,37.9212,3700.0
2013-01-07 13:00:00,48.73,48.76,48.73,48.76,16300.0,37.9368,37.9602,37.9368,37.9602,16300.0
2013-01-07 13:10:00,48.75,48.76,48.75,48.75,5900.0,37.9524,37.9602,37.9524,37.9524,5900.0
2013-01-07 13:20:00,48.75,48.75,48.74,48.74,1600.0,37.9524,37.9524,37.9446,37.9446,1600.0
2013-01-07 13:30:00,48.75,48.77,48.73,48.73,25500.0,37.9524,37.968,37.9368,37.9368,25500.0
2013-01-07 13:40:00,48.73,48.73,48.71,48.72,8600.0,37.9368,37.9368,37.9212,37.929,8600.0
2013-01-07 13:50:00,48.73,48.75,48.72,48.75,11700.0,37.9368,37.9524,37.929,37.9524,11700.0
2013-01-07 14:00:00,48.74,48.76,48.73,48.76,17300.0,37.9446,37.9602,37.9368,37.9602,17300.0
2013-01-07 14:10:00,48.75,48.76,48.75,48.75,9000.0,37.9524,37.9602,37.9524,37.9524,9000.0
2013-01-07 14:20:00,48.75,48.79,48.75,48.79,14800.0,37.9524,37.9835,37.9524,37.9835,14800.0
2013-01-07 14:30:00,48.8,48.82,48.78,48.8,22500.0,37.9913,38.0069,37.9757,37.9913,22500.0
2013-01-07 14:40:00,48.79,48.79,48.78,48.79,6100.0,37.9835,37.9835,37.9757,37.9835,6100.0
2013-01-07 14:50:00,48.79,48.82,48.79,48.82,29300.0,37.9835,38.0069,37.9835,38.0069,29300.0
2013-01-07 15:00:00,48.8,48.8,48.79,48.8,8100.0,37.9913,37.9913,37.9835,37.9913,8100.0
2013-01-07 15:10:00,48.8,48.83,48.8,48.82,23500.0,37.9913,38.0147,37.9913,38.0069,23500.0
2013-01-07 15:20:00,48.83,48.89,48.83,48.89,34800.0,38.0147,38.0614,38.0147,38.0614,34800.0
2013-01-07 15:30:00,48.88,48.89,48.84,48.84,35000.0,38.0536,38.0614,38.0224,38.0224,35000.0
2013-01-07 15:40:00,48.86,48.86,48.82,48.85,95100.0,38.038,38.038,38.0069,38.0302,95100.0
2013-01-07 15:50:00,48.84,48.85,48.81,48.85,29200.0,38.0224,38.0302,37.9991,38.0302,29200.0
2013-01-08 09:30:00,48.71,48.75,48.64,48.7,13200.0,37.9212,37.9524,37.8667,37.9135,13200.0
2013-01-08 09:40:00,48.71,48.72,48.7,48.7,2000.0,37.9212,37.929,37.9135,37.9135,2000.0
2013-01-08 09:50:00,48.67,48.69,48.62,48.62,9700.0,37.8901,37.9057,37.8512,37.8512,9700.0
2013-01-08 10:00:00,48.61,48.61,48.58,48.58,2600.0,37.8434,37.8434,37.82,37.82,2600.0
2013-01-08 10:10:00,48.59,48.59,48.51,48.52,31500.0,37.8278,37.8278,37.7655,37.7733,31500.0
2013-01-08 10:20:00,48.53,48.55,48.51,48.51,1500.0,37.7811,37.7967,37.7655,37.7655,1500.0
2013-01-08 10:30:00,48.54,48.55,48.49,48.49,4200.0,37.7889,37.7967,37.75,37.75,4200.0
2013-01-08 10:40:00,48.47,48.51,48.45,48.5,8100.0,37.7344,37.7655,37.7188,37.7578,8100.0
2013-01-08 10:50:00,48.5,48.5,48.48,48.48,2100.0,37.7578,37.7578,37.7422,37.7422,2100.0
2013-01-08 11:00:00,48.49,48.5,48.45,48.45,17700.0,37.75,37.7578,37.7188,37.7188,17700.0
2013-01-08 11:10:00,48.44,48.45,48.43,48.44,3800.0,37.711,37.7188,37.7033,37.711,3800.0
2013-01-08 11:20:00,48.43,48.46,48.43,48.46,3400.0,37.7033,37.7266,37.7033,37.7266,3400.0
2013-01-08 11:30:00,48.45,48.5,48.45,48.5,4500.0,37.7188,37.7578,37.7188,37.7578,4500.0
2013-01-08 11:40:00,48.5,48.52,48.5,48.51,37200.0,37.7578,37.7733,37.7578,37.7655,37200.0
2013-01-08 11:50:00,48.51,48.51,48.48,48.51,40600.0,37.7655,37.7655,37.7422,37.7655,40600.0
2013-01-08 12:00:00,48.51,48.53,48.51,48.52,1600.0,37.7655,37.7811,37.7655,37.7733,1600.0
2013-01-08 12:10:00,48.51,48.52,48.51,48.51,1700.0,37.7655,37.7733,37.7655,37.7655,1700.0
2013-01-08 12:20:00,48.52,48.53,48.49,48.49,8500.0,37.7733,37.7811,37.75,37.75,8500.0
2013-01-08 12:30:00,48.5,48.5,48.47,48.47,2100.0,37.7578,37.7578,37.7344,37.7344,2100.0
2013-01-08 12:40:00,48.47,48.47,48.46,48.46,900.0,37.7344,37.7344,37.7266,37.7266,900.0
2013-01-08 12:50:00,48.47,48.47,48.45,48.46,1800.0,37.7344,37.7344,37.7188,37.7266,1800.0
2013-01-08 13:00:00,48.46,48.48,48.46,48.48,1500.0,37.7266,37.7422,37.7266,37.7422,1500.0
2013-01-08 13:10:00,48.49,48.52,48.49,48.52,300.0,37.75,37.7733,37.75,37.7733,300.0
2013-01-08 13:20:00,48.52,48.54,48.51,48.52,1800.0,37.7733,37.7889,37.7655,37.7733,1800.0
2013-01-08 13:30:00,48.52,48.55,48.52,48.54,2200.0,37.7733,37.7967,37.7733,37.7889,2200.0
2013-01-08 13:40:00,48.54,48.54,48.52,48.52,2500.0,37.7889,37.7889,37.7733,37.7733,2500.0
2013-01-08 13:50:00,48.52,48.54,48.51,48.54,1300.0,37.7733,37.7889,37.7655,37.7889,1300.0
2013-01-08 14:00:00,48.57,48.58,48.55,48.55,2500.0,37.8123,37.82,37.7967,37.7967,2500.0
2013-01-08 14:10:00,48.55,48.56,48.54,48.54,8600.0,37.7967,37.8045,37.7889,37.7889,8600.0
2013-01-08 14:20:00,48.54,48.54,48.53,48.54,1100.0,37.7889,37.7889,37.7811,37.7889,1100.0
2013-01-08 14:30:00,48.54,48.55,48.52,48.52,3900.0,37.7889,37.7967,37.7733,37.7733,3900.0
2013-01-08 14:40:00,48.53,48.54,48.51,48.53,9800.0,37.7811,37.7889,37.7655,37.7811,9800.0
2013-01-08 14:50:00,48.53,48.54,48.53,48.53,7800.0,37.7811,37.7889,37.7811,37.7811,7800.0
2013-01-08 15:00:00,48.53,48.57,48.53,48.56,7100.0,37.7811,37.8123,37.7811,37.8045,7100.0
2013-01-08 15:10:00,48.57,48.59,48.57,48.57,2400.0,37.8123,37.8278,37.8123,37.8123,2400.0
2013-01-08 15:20:00,48.58,48.61,48.58,48.6,3600.0,37.82,37.8434,37.82,37.8356,3600.0
2013-01-08 15:30:00,48.6,48.62,48.57,48.57,26900.0,37.8356,37.8512,37.8123,37.8123,26900.0
2013-01-08 15:40:00,48.56,48.56,48.54,48.54,9800.0,37.8045,37.8045,37.7889,37.7889,9800.0
2013-01-08 15:50:00,48.55,48.61,48.55,48.6,5500.0,37.7967,37.8434,37.7967,37.8356,5500.0
2013-01-09 09:30:00,48.76,48.77,48.73,48.74,41400.0,37.9602,37.968,37.9368,37.9446,41400.0
2013-01-09 09:40:00,48.75,48.76,48.72,48.76,12500.0,37.9524,37.9602,37.929,37.9602,12500.0
2013-01-09 09:50:00,48.77,48.82,48.77,48.82,10700.0,37.968,38.0069,37.968,38.0069,10700.0
2013-01-09 10:00:00,48.82,48.85,48.81,48.81,11500.0,38.0069,38.0302,37.9991,37.9991,11500.0
2013-01-09 10:10:00,48.83,48.87,48.82,48.86,18500.0,38.0147,38.0458,38.0069,38.038,18500.0
2013-01-09 10:20:00,48.86,48.87,48.84,48.87,18700.0,38.038,38.0458,38.0224,38.0458,18700.0
2013-01-09 10:30:00,48.87,48.87,48.82,48.84,5700.0,38.0458,38.0458,38.0069,38.0224,5700.0
2013-01-09 10:40:00,48.83,48.83,48.79,48.79,9700.0,38.0147,38.0147,37.9835,37.9835,9700.0
2013-01-09 10:50:00,48.79,48.81,48.79,48.81,10200.0,37.9835,37.9991,37.9835,37.9991,10200.0
2013-01-09 11:00:00,48.81,48.81,48.79,48.8,9700.0,37.9991,37.9991,37.9835,37.9913,9700.0
2013-01-09 11:10:00,48.81,48.81,48.8,48.8,25900.0,37.9991,37.9991,37.9913,37.9913,25900.0
2013-01-09 11:20:00,48.8,48.8,48.78,48.79,7300.0,37.9913,37.9913,37.9757,37.9835,7300.0
2013-01-09 11:30:00,48.82,48.84,48.81,48.81,4800.0,38.0069,38.0224,37.9991,37.9991,4800.0
2013-01-09 11:40:00,48.81,48.84,48.81,48.84,3000.0,37.9991,38.0224,37.9991,38.0224,3000.0
2013-01-09 11:50:00,48.85,48.85,48.8,48.82,7800.0,38.0302,38.0302,37.9913,38.0069,7800.0
2013-01-09 12:00:00,48.82,48.83,48.82,48.82,1700.0,38.0069,38.0147,38.0069,38.0069,1700.0
2013-01-09 12:10:00,48.83,48.83,48.8,48.8,6800.0,38.0147,38.0147,37.9913,37.9913,6800.0
2013-01-09 12:20:00,48.81,48.81,48.8,48.81,1500.0,37.9991,37.9991,37.9913,37.9991,1500.0
2013-01-09 12:30:00,48.8,48.8,48.77,48.77,11400.0,37.9913,37.9913,37.968,37.968,11400.0
2013-01-09 12:40:00,48.77,48.77,48.72,48.75,11800.0,37.968,37.968,37.929,37.9524,11800.0
2013-01-09 12:50:00,48.75,48.75,48.73,48.74,9400.0,37.9524,37.9524,37.9368,37.9446,9400.0
2013-01-09 13:00:00,48.76,48.77,48.75,48.77,4700.0,37.9602,37.968,37.9524,37.968,4700.0
2013-01-09 13:10:00,48.74,48.75,48.73,48.75,1800.0,37.9446,37.9524,37.9368,37.9524,1800.0
2013-01-09 13:20:00,48.76,48.77,48.75,48.77,3700.0,37.9602,37.968,37.9524,37.968,3700.0
2013-01-09 13:30:00,48.77,48.78,48.75,48.78,6300.0,37.968,37.9757,37.9524,37.9757,6300.0
2013-01-09 13:40:00,48.79,48.79,48.77,48.78,13800.0,37.9835,37.9835,37.968,37.9757,13800.0
2013-01-09 13:50:00,48.78,48.78,48.76,48.76,3800.0,37.9757,37.9757,37.9602,37.9602,3800.0
2013-01-09 14:00:00,48.76,48.78,48.76,48.78,5000.0,37.9602,37.9757,37.9602,37.9757,5000.0
2013-01-09 14:10:00,48.78,48.79,48.78,48.78,6500.0,37.9757,37.9835,37.9757,37.9757,6500.0
2013-01-09 14:20:00,48.78,48.78,48.76,48.77,7800.0,37.9757,37.9757,37.9602,37.968,7800.0
2013-01-09 14:30:00,48.78,48.79,48.76,48.76,4700.0,37.9757,37.9835,37.9602,37.9602,4700.0
2013-01-09 14:40:00,48.76,48.76,48.75,48.75,9800.0,37.9602,37.9602,37.9524,37.9524,9800.0
2013-01-09 14:50:00,48.75,48.75,48.7,48.72,17500.0,37.9524,37.9524,37.9135,37.929,17500.0
2013-01-09 15:00:00,48.71,48.72,48.7,48.71,7500.0,37.9212,37.929,37.9135,37.9212,7500.0
2013-01-09 15:10:00,48.7,48.73,48.7,48.72,4800.0,37.9135,37.9368,37.9135,37.929,4800.0
2013-01-09 15:20:00,48.73,48.76,48.73,48.76,13300.0,37.9368,37.9602,37.9368,37.9602,13300.0
2013-01-09 15:30:00,48.76,48.76,48.74,48.76,16300.0,37.9602,37.9602,37.9446,37.9602,16300.0
2013-01-09 15:40:00,48.76,48.76,48.74,48.76,14400.0,37.9602,37.9602,37.9446,37.9602,14400.0
2013-01-09 15:50:00,48.76,48.79,48.76,48.79,7600.0,37.9602,37.9835,37.9602,37.9835,7600.0
2013-01-10 09:30:00,49.17,49.18,49.1,49.11,55400.0,38.2794,38.2871,38.2249,38.2326,55400.0
2013-01-10 09:40:00,49.12,49.12,49.08,49.09,7800.0,38.2404,38.2404,38.2093,38.2171,7800.0
2013-01-10 09:50:00,49.08,49.13,49.08,49.13,10700.0,38.2093,38.2482,38.2093,38.2482,10700.0
2013-01-10 10:00:00,49.14,49.14,49.09,49.14,5200.0,38.256,38.256,38.2171,38.256,5200.0
2013-01-10 10:10:00,49.15,49.17,49.11,49.11,6200.0,38.2638,38.2794,38.2326,38.2326,6200.0
2013-01-10 10:20:00,49.14,49.15,49.11,49.11,10100.0,38.256,38.2638,38.2326,38.2326,10100.0
2013-01-10 10:30:00,49.1,49.1,49.0,49.03,23400.0,38.2249,38.2249,38.147,38.1704,23400.0
2013-01-10 10:40:00,49.02,49.04,48.98,48.99,11900.0,38.1626,38.1782,38.1314,38.1392,11900.0
2013-01-10 10:50:00,48.99,49.04,48.98,48.98,73700.0,38.1392,38.1782,38.1314,38.1314,73700.0
2013-01-10 11:00:00,48.96,49.0,48.95,49.0,10500.0,38.1159,38.147,38.1081,38.147,10500.0
2013-01-10 11:10:00,49.0,49.0,48.92,48.96,11600.0,38.147,38.147,38.0847,38.1159,11600.0
2013-01-10 11:20:00,48.96,49.01,48.96,49.01,5900.0,38.1159,38.1548,38.1159,38.1548,5900.0
2013-01-10 11:30:00,49.02,49.03,49.01,49.02,18800.0,38.1626,38.1704,38.1548,38.1626,18800.0
2013-01-10 11:40:00,49.02,49.04,49.01,49.04,2300.0,38.1626,38.1782,38.1548,38.1782,2300.0
2013-01-10 11:50:00,49.04,49.04,49.03,49.04,3400.0,38.1782,38.1782,38.1704,38.1782,3400.0
2013-01-10 12:00:00,49.05,49.05,49.03,49.04,2100.0,38.1859,38.1859,38.1704,38.1782,2100.0
2013-01-10 12:10:00,49.04,49.07,49.04,49.07,1200.0,38.1782,38.2015,38.1782,38.2015,1200.0
2013-01-10 12:20:00,49.09,49.09,49.07,49.07,1300.0,38.2171,38.2171,38.2015,38.2015,1300.0
2013-01-10 12:30:00,49.1,49.1,49.1,49.1,1100.0,38.2249,38.2249,38.2249,38.2249,1100.0
2013-01-10 12:40:00,49.12,49.13,49.11,49.12,2600.0,38.2404,38.2482,38.2326,38.2404,2600.0
2013-01-10 12:50:00,49.12,49.15,49.11,49.14,2700.0,38.2404,38.2638,38.2326,38.256,2700.0
2013-01-10 13:00:00,49.17,49.17,49.12,49.12,43000.0,38.2794,38.2794,38.2404,38.2404,43000.0
2013-01-10 13:10:00,49.12,49.13,49.12,49.12,1400.0,38.2404,38.2482,38.2404,38.2404,1400.0
2013-01-10 13:20:00,49.15,49.15,49.15,49.15,700.0,38.2638,38.2638,38.2638,38.2638,700.0
2013-01-10 13:30:00,49.14,49.15,49.12,49.12,3600.0,38.256,38.2638,38.2404,38.2404,3600.0
2013-01-10 13:40:00,49.14,49.15,49.13,49.15,5300.0,38.256,38.2638,38.2482,38.2638,5300.0
2013-01-10 13:50:00,49.15,49.19,49.15,49.18,3100.0,38.2638,38.2949,38.2638,38.2871,3100.0
2013-01-10 14:00:00,49.16,49.2,49.16,49.2,1900.0,38.2716,38.3027,38.2716,38.3027,1900.0
2013-01-10 14:10:00,49.19,49.19,49.17,49.17,2800.0,38.2949,38.2949,38.2794,38.2794,2800.0
2013-01-10 14:20:00,49.16,49.17,49.14,49.14,4800.0,38.2716,38.2794,38.256,38.256,4800.0
2013-01-10 14:30:00,49.14,49.17,49.11,49.17,66800.0,38.256,38.2794,38.2326,38.2794,66800.0
2013-01-10 14:40:00,49.16,49.21,49.16,49.21,3500.0,38.2716,38.3105,38.2716,38.3105,3500.0
2013-01-10 14:50:00,49.22,49.26,49.22,49.24,13200.0,38.3183,38.3494,38.3183,38.3339,13200.0
2013-01-10 15:00:00,49.24,49.26,49.24,49.26,4200.0,38.3339,38.3494,38.3339,38.3494,4200.0
2013-01-10 15:10:00,49.27,49.28,49.25,49.27,3000.0,38.3572,38.365,38.3416,38.3572,3000.0
2013-01-10 15:20:00,49.28,49.3,49.27,49.28,9900.0,38.365,38.3806,38.3572,38.365,9900.0
2013-01-10 15:30:00,49.29,49.29,49.27,49.28,21100.0,38.3728,38.3728,38.3572,38.365,21100.0
2013-01-10 15:40:00,49.28,49.32,49.28,49.31,16300.0,38.365,38.3961,38.365,38.3883,16300.0
2013-01-10 15:50:00,49.31,49.31,49.26,49.28,19400.0,38.3883,38.3883,38.3494,38.365,19400.0
2013-01-11 09:30:00,49.27,49.32,49.23,49.23,24200.0,38.3572,38.3961,38.3261,38.3261,24200.0
2013-01-11 09:40:00,49.23,49.24,49.18,49.18,6100.0,38.3261,38.3339,38.2871,38.2871,6100.0
2013-01-11 09:50:00,49.18,49.18,49.13,49.13,19600.0,38.2871,38.2871,38.2482,38.2482,19600.0
2013-01-11 10:00:00,49.14,49.15,49.1,49.1,9600.0,38.256,38.2638,38.2249,38.2249,9600.0
2013-01-11 10:10:00,49.12,49.15,49.12,49.13,10400.0,38.2404,38.2638,38.2404,38.2482,10400.0
2013-01-11 10:20:00,49.13,49.14,49.11,49.12,25200.0,38.2482,38.256,38.2326,38.2404,25200.0
2013-01-11 10:30:00,49.13,49.15,49.12,49.14,14200.0,38.2482,38.2638,38.2404,38.256,14200.0
2013-01-11 10:40:00,49.17,49.19,49.16,49.19,2100.0,38.2794,38.2949,38.2716,38.2949,2100.0
2013-01-11 10:50:00,49.19,49.2,49.18,49.18,2800.0,38.2949,38.3027,38.2871,38.2871,2800.0
2013-01-11 11:00:00,49.2,49.24,49.2,49.21,5300.0,38.3027,38.3339,38.3027,38.3105,5300.0
2013-01-11 11:10:00,49.21,49.23,49.2,49.23,6500.0,38.3105,38.3261,38.3027,38.3261,6500.0
2013-01-11 11:20:00,49.24,49.24,49.2,49.2,10400.0,38.3339,38.3339,38.3027,38.3027,10400.0
2013-01-11 11:30:00,49.19,49.22,49.19,49.22,3100.0,38.2949,38.3183,38.2949,38.3183,3100.0
2013-01-11 11:40:00,49.23,49.23,49.21,49.23,3000.0,38.3261,38.3261,38.3105,38.3261,3000.0
2013-01-11 11:50:00,49.23,49.28,49.23,49.25,10300.0,38.3261,38.365,38.3261,38.3416,10300.0
2013-01-11 12:00:00,49.26,49.27,49.25,49.27,4700.0,38.3494,38.3572,38.3416,38.3572,4700.0
2013-01-11 12:10:00,49.27,49.27,49.25,49.25,10000.0,38.3572,38.3572,38.3416,38.3416,10000.0
2013-01-11 12:20:00,49.26,49.28,49.25,49.26,5400.0,38.3494,38.365,38.3416,38.3494,5400.0
2013-01-11 12:30:00,49.24,49.24,49.22,49.22,12500.0,38.3339,38.3339,38.3183,38.3183,12500.0
2013-01-11 12:40:00,49.23,49.25,49.23,49.24,2200.0,38.3261,38.3416,38.3261,38.3339,2200.0
2013-01-11 12:50:00,49.25,49.26,49.23,49.24,15200.0,38.3416,38.3494,38.3261,38.3339,15200.0
2013-01-11 13:00:00,49.25,49.26,49.22,49.23,6600.0,38.3416,38.3494,38.3183,38.3261,6600.0
2013-01-11 13:10:00,49.22,49.23,49.2,49.21,15800.0,38.3183,38.3261,38.3027,38.3105,15800.0
2013-01-11 13:20:00,49.21,49.22,49.2,49.22,2600.0,38.3105,38.3183,38.3027,38.3183,2600.0
2013-01-11 13:30:00,49.22,49.26,49.22,49.26,5500.0,38.3183,38.3494,38.3183,38.3494,5500.0
2013-01-11 13:40:00,49.25,49.26,49.21,49.22,5500.0,38.3416,38.3494,38.3105,38.3183,5500.0
2013-01-11 13:50:00,49.22,49.23,49.2,49.2,16200.0,38.3183,38.3261,38.3027,38.3027,16200.0
2013-01-11 14:00:00,49.2,49.22,49.18,49.22,14600.0,38.3027,38.3183,38.2871,38.3183,14600.0
2013-01-11 14:10:00,49.22,49.25,49.22,49.25,7700.0,38.3183,38.3416,38.3183,38.3416,7700.0
2013-01-11 14:20:00,49.23,49.25,49.21,49.24,71000.0,38.3261,38.3416,38.3105,38.3339,71000.0
2013-01-11 14:30:00,49.25,49.25,49.23,49.24,4300.0,38.3416,38.3416,38.3261,38.3339,4300.0
2013-01-11 14:40:00,49.24,49.24,49.21,49.22,6500.0,38.3339,38.3339,38.3105,38.3183,6500.0
2013-01-11 14:50:00,49.21,49.23,49.21,49.22,3600.0,38.3105,38.3261,38.3105,38.3183,3600.0
2013-01-11 15:00:00,49.23,49.23,49.19,49.2,17300.0,38.3261,38.3261,38.2949,38.3027,17300.0
2013-01-11 15:10:00,49.2,49.24,49.2,49.23,4500.0,38.3027,38.3339,38.3027,38.3261,4500.0
2013-01-11 15:20:00,49.24,49.26,49.24,49.24,7700.0,38.3339,38.3494,38.3339,38.3339,7700.0
2013-01-11 15:30:00,49.27,49.27,49.25,49.26,3100.0,38.3572,38.3572,38.3416,38.3494,3100.0
2013-01-11 15:40:00,49.25,49.29,49.25,49.29,6200.0,38.3416,38.3728,38.3416,38.3728,6200.0
2013-01-11 15:50:00,49.29,49.3,49.25,49.27,12600.0,38.3728,38.3806,38.3416,38.3572,12600.0
2013-01-14 09:30:00,49.31,49.32,49.27,49.31,9400.0,38.3883,38.3961,38.3572,38.3883,9400.0
2013-01-14 09:40:00,49.3,49.3,49.25,49.25,8400.0,38.3806,38.3806,38.3416,38.3416,8400.0
2013-01-14 09:50:00,49.24,49.24,49.16,49.18,11900.0,38.3339,38.3339,38.2716,38.2871,11900.0
2013-01-14 10:00:00,49.18,49.19,49.14,49.16,9200.0,38.2871,38.2949,38.256,38.2716,9200.0
2013-01-14 10:10:00,49.17,49.2,49.15,49.15,7100.0,38.2794,38.3027,38.2638,38.2638,7100.0
2013-01-14 10:20:00,49.15,49.17,49.12,49.16,83400.0,38.2638,38.2794,38.2404,38.2716,83400.0
2013-01-14 10:30:00,49.17,49.2,49.17,49.2,10300.0,38.2794,38.3027,38.2794,38.3027,10300.0
2013-01-14 10:40:00,49.21,49.25,49.2,49.25,8000.0,38.3105,38.3416,38.3027,38.3416,8000.0
2013-01-14 10:50:00,49.25,49.25,49.22,49.25,5600.0,38.3416,38.3416,38.3183,38.3416,5600.0
2013-01-14 11:00:00,49.24,49.27,49.24,49.26,7800.0,38.3339,38.3572,38.3339,38.3494,7800.0
2013-01-14 11:10:00,49.26,49.27,49.23,49.24,4300.0,38.3494,38.3572,38.3261,38.3339,4300.0
2013-01-14 11:20:00,49.23,49.25,49.21,49.25,10100.0,38.3261,38.3416,38.3105,38.3416,10100.0
2013-01-14 11:30:00,49.24,49.24,49.19,49.19,5300.0,38.3339,38.3339,38.2949,38.2949,5300.0
2013-01-14 11:40:00,49.19,49.25,49.18,49.25,9000.0,38.2949,38.3416,38.2871,38.3416,9000.0
2013-01-14 11:50:00,49.23,49.24,49.22,49.23,20900.0,38.3261,38.3339,38.3183,38.3261,20900.0
2013-01-14 12:00:00,49.23,49.25,49.23,49.23,9800.0,38.3261,38.3416,38.3261,38.3261,9800.0
2013-01-14 12:10:00,49.24,49.24,49.2,49.2,23600.0,38.3339,38.3339,38.3027,38.3027,23600.0
2013-01-14 12:20:00,49.2,49.2,49.18,49.18,29000.0,38.3027,38.3027,38.2871,38.2871,29000.0
2013-01-14 12:30:00,49.17,49.19,49.17,49.19,10400.0,38.2794,38.2949,38.2794,38.2949,10400.0
2013-01-14 12:40:00,49.19,49.21,49.18,49.2,3700.0,38.2949,38.3105,38.2871,38.3027,3700.0
2013-01-14 12:50:00,49.2,49.2,49.2,49.2,1800.0,38.3027,38.3027,38.3027,38.3027,1800.0
2013-01-14 13:00:00,49.19,49.19,49.17,49.17,12300.0,38.2949,38.2949,38.2794,38.2794,12300.0
2013-01-14 13:10:00,49.17,49.21,49.17,49.21,4900.0,38.2794,38.3105,38.2794,38.3105,4900.0
2013-01-14 13:20:00,49.22,49.22,49.22,49.22,900.0,38.3183,38.3183,38.3183,38.3183,900.0
2013-01-14 13:30:00,49.22,49.22,49.21,49.22,6400.0,38.3183,38.3183,38.3105,38.3183,6400.0
2013-01-14 13:40:00,49.22,49.22,49.19,49.19,31700.0,38.3183,38.3183,38.2949,38.2949,31700.0
2013-01-14 13:50:00,49.19,49.21,49.18,49.21,11800.0,38.2949,38.3105,38.2871,38.3105,11800.0
2013-01-14 14:00:00,49.2,49.26,49.2,49.25,7100.0,38.3027,38.3494,38.3027,38.3416,7100.0
2013-01-14 14:10:00,49.26,49.26,49.24,49.25,4000.0,38.3494,38.3494,38.3339,38.3416,4000.0
2013-01-14 14:20:00,49.25,49.26,49.24,49.26,9500.0,38.3416,38.3494,38.3339,38.3494,9500.0
2013-01-14 14:30:00,49.27,49.29,49.26,49.26,5300.0,38.3572,38.3728,38.3494,38.3494,5300.0
2013-01-14 14:40:00,49.26,49.27,49.24,49.26,7100.0,38.3494,38.3572,38.3339,38.3494,7100.0
2013-01-14 14:50:00,49.26,49.27,49.25,49.27,5500.0,38.3494,38.3572,38.3416,38.3572,5500.0
2013-01-14 15:00:00,49.27,49.31,49.26,49.31,5100.0,38.3572,38.3883,38.3494,38.3883,5100.0
2013-01-14 15:10:00,49.31,49.32,49.3,49.31,6900.0,38.3883,38.3961,38.3806,38.3883,6900.0
2013-01-14 15:20:00,49.31,49.31,49.29,49.29,21600.0,38.3883,38.3883,38.3728,38.3728,21600.0
2013-01-14 15:30:00,49.29,49.29,49.26,49.26,15100.0,38.3728,38.3728,38.3494,38.3494,15100.0
2013-01-14 15:40:00,49.25,49.28,49.25,49.27,6200.0,38.3416,38.365,38.3416,38.3572,6200.0
2013-01-14 15:50:00,49.28,49.3,49.23,49.3,11900.0,38.365,38.3806,38.3261,38.3806,11900.0
2013-01-15 09:30:00,49.0,49.09,49.0,49.09,16200.0,38.147,38.2171,38.147,38.2171,16200.0
2013-01-15 09:40:00,49.02,49.02,49.0,49.0,2000.0,38.1626,38.1626,38.147,38.147,2000.0
2013-01-15 09:50:00,49.05,49.08,49.04,49.08,1700.0,38.1859,38.2093,38.1782,38.2093,1700.0
2013-01-15 10:00:00,49.07,49.09,49.07,49.09,2900.0,38.2015,38.2171,38.2015,38.2171,2900.0
2013-01-15 10:10:00,49.09,49.13,49.09,49.11,1100.0,38.2171,38.2482,38.2171,38.2326,1100.0
2013-01-15 10:20:00,49.07,49.1,49.05,49.05,25100.0,38.2015,38.2249,38.1859,38.1859,25100.0
2013-01-15 10:30:00,49.06,49.08,49.06,49.08,2600.0,38.1937,38.2093,38.1937,38.2093,2600.0
2013-01-15 10:40:00,49.09,49.12,49.09,49.12,6700.0,38.2171,38.2404,38.2171,38.2404,6700.0
2013-01-15 10:50:00,49.13,49.15,49.12,49.15,3200.0,38.2482,38.2638,38.2404,38.2638,3200.0
2013-01-15 11:00:00,49.15,49.15,49.15,49.15,0.0,38.2638,38.2638,38.2638,38.2638,0.0
2013-01-15 11:10:00,49.14,49.15,49.11,49.11,5000.0,38.256,38.2638,38.2326,38.2326,5000.0
2013-01-15 11:20:00,49.11,49.14,49.11,49.14,1600.0,38.2326,38.256,38.2326,38.256,1600.0
2013-01-15 11:30:00,49.17,49.18,49.16,49.16,1700.0,38.2794,38.2871,38.2716,38.2716,1700.0
2013-01-15 11:40:00,49.18,49.18,49.17,49.18,3700.0,38.2871,38.2871,38.2794,38.2871,3700.0
2013-01-15 11:50:00,49.18,49.18,49.18,49.18,0.0,38.2871,38.2871,38.2871,38.2871,0.0
2013-01-15 12:00:00,49.18,49.19,49.18,49.18,2400.0,38.2871,38.2949,38.2871,38.2871,2400.0
2013-01-15 12:10:00,49.18,49.21,49.18,49.21,1900.0,38.2871,38.3105,38.2871,38.3105,1900.0
2013-01-15 12:20:00,49.21,49.21,49.21,49.21,0.0,38.3105,38.3105,38.3105,38.3105,0.0
2013-01-15 12:30:00,49.21,49.25,49.21,49.25,1600.0,38.3105,38.3416,38.3105,38.3416,1600.0
2013-01-15 12:40:00,49.26,49.26,49.24,49.24,5900.0,38.3494,38.3494,38.3339,38.3339,5900.0
2013-01-15 12:50:00,49.24,49.24,49.24,49.24,200.0,38.3339,38.3339,38.3339,38.3339,200.0
2013-01-15 13:00:00,49.23,49.25,49.23,49.24,6100.0,38.3261,38.3416,38.3261,38.3339,6100.0
2013-01-15 13:10:00,49.24,49.26,49.23,49.24,7300.0,38.3339,38.3494,38.3261,38.3339,7300.0
2013-01-15 13:20:00,49.26,49.26,49.24,49.26,2200.0,38.3494,38.3494,38.3339,38.3494,2200.0
2013-01-15 13:30:00,49.25,49.25,49.22,49.25,1200.0,38.3416,38.3416,38.3183,38.3416,1200.0
2013-01-15 13:40:00,49.24,49.24,49.22,49.22,2800.0,38.3339,38.3339,38.3183,38.3183,2800.0
2013-01-15 13:50:00,49.23,49.23,49.13,49.13,7700.0,38.3261,38.3261,38.2482,38.2482,7700.0
2013-01-15 14:00:00,49.13,49.15,49.13,49.15,9700.0,38.2482,38.2638,38.2482,38.2638,9700.0
2013-01-15 14:10:00,49.15,49.15,49.12,49.13,10600.0,38.2638,38.2638,38.2404,38.2482,10600.0
2013-01-15 14:20:00,49.13,49.13,49.11,49.11,3500.0,38.2482,38.2482,38.2326,38.2326,3500.0
2013-01-15 14:30:00,49.11,49.13,49.11,49.13,5100.0,38.2326,38.2482,38.2326,38.2482,5100.0
2013-01-15 14:40:00,49.13,49.19,49.13,49.19,32200.0,38.2482,38.2949,38.2482,38.2949,32200.0
2013-01-15 14:50:00,49.19,49.21,49.19,49.19,9800.0,38.2949,38.3105,38.2949,38.2949,9800.0
2013-01-15 15:00:00,49.2,49.22,49.2,49.21,27400.0,38.3027,38.3183,38.3027,38.3105,27400.0
2013-01-15 15:10:00,49.21,49.24,49.2,49.24,14500.0,38.3105,38.3339,38.3027,38.3339,14500.0
2013-01-15 15:20:00,49.24,49.26,49.23,49.23,12100.0,38.3339,38.3494,38.3261,38.3261,12100.0
2013-01-15 15:30:00,49.23,49.25,49.23,49.24,14000.0,38.3261,38.3416,38.3261,38.3339,14000.0
2013-01-15 15:40:00,49.24,49.27,49.24,49.25,3000.0,38.3339,38.3572,38.3339,38.3416,3000.0
2013-01-15 15:50:00,49.25,49.27,49.24,49.24,14200.0,38.3416,38.3572,38.3339,38.3339,14200.0
2013-01-16 09:30:00,49.1,49.1,49.02,49.03,64200.0,38.2249,38.2249,38.1626,38.1704,64200.0
2013-01-16 09:40:00,49.02,49.05,49.0,49.04,26100.0,38.1626,38.1859,38.147,38.1782,26100.0
2013-01-16 09:50:00,49.07,49.1,49.06,49.1,19400.0,38.2015,38.2249,38.1937,38.2249,19400.0
2013-01-16 10:00:00,49.1,49.14,49.1,49.12,13200.0,38.2249,38.256,38.2249,38.2404,13200.0
2013-01-16 10:10:00,49.14,49.15,49.13,49.14,9000.0,38.256,38.2638,38.2482,38.256,9000.0
2013-01-16 10:20:00,49.15,49.18,49.15,49.16,10400.0,38.2638,38.2871,38.2638,38.2716,10400.0
2013-01-16 10:30:00,49.17,49.17,49.15,49.15,1200.0,38.2794,38.2794,38.2638,38.2638,1200.0
2013-01-16 10:40:00,49.15,49.19,49.15,49.16,215900.0,38.2638,38.2949,38.2638,38.2716,215900.0
2013-01-16 10:50:00,49.15,49.17,49.12,49.12,12900.0,38.2638,38.2794,38.2404,38.2404,12900.0
2013-01-16 11:00:00,49.12,49.17,49.12,49.17,16000.0,38.2404,38.2794,38.2404,38.2794,16000.0
2013-01-16 11:10:00,49.17,49.19,49.17,49.19,20400.0,38.2794,38.2949,38.2794,38.2949,20400.0
2013-01-16 11:20:00,49.19,49.22,49.19,49.21,1000.0,38.2949,38.3183,38.2949,38.3105,1000.0
2013-01-16 11:30:00,49.21,49.21,49.19,49.2,6300.0,38.3105,38.3105,38.2949,38.3027,6300.0
2013-01-16 11:40:00,49.2,49.22,49.2,49.22,10500.0,38.3027,38.3183,38.3027,38.3183,10500.0
2013-01-16 11:50:00,49.22,49.22,49.18,49.18,3000.0,38.3183,38.3183,38.2871,38.2871,3000.0
2013-01-16 12:00:00,49.2,49.2,49.18,49.18,2700.0,38.3027,38.3027,38.2871,38.2871,2700.0
2013-01-16 12:10:00,49.17,49.17,49.17,49.17,500.0,38.2794,38.2794,38.2794,38.2794,500.0
2013-01-16 12:20:00,49.17,49.17,49.13,49.15,34200.0,38.2794,38.2794,38.2482,38.2638,34200.0
2013-01-16 12:30:00,49.14,49.15,49.12,49.15,8500.0,38.256,38.2638,38.2404,38.2638,8500.0
2013-01-16 12:40:00,49.14,49.14,49.11,49.11,1900.0,38.256,38.256,38.2326,38.2326,1900.0
2013-01-16 12:50:00,49.13,49.14,49.13,49.14,13300.0,38.2482,38.256,38.2482,38.256,13300.0
2013-01-16 13:00:00,49.15,49.17,49.14,49.16,64400.0,38.2638,38.2794,38.256,38.2716,64400.0
2013-01-16 13:10:00,49.16,49.16,49.15,49.16,8200.0,38.2716,38.2716,38.2638,38.2716,8200.0
2013-01-16 13:20:00,49.17,49.17,49.16,49.17,2700.0,38.2794,38.2794,38.2716,38.2794,2700.0
2013-01-16 13:30:00,49.18,49.2,49.18,49.2,2900.0,38.2871,38.3027,38.2871,38.3027,2900.0
2013-01-16 13:40:00,49.2,49.21,49.18,49.21,5000.0,38.3027,38.3105,38.2871,38.3105,5000.0
2013-01-16 13:50:00,49.2,49.21,49.2,49.21,7900.0,38.3027,38.3105,38.3027,38.3105,7900.0
2013-01-16 14:00:00,49.21,49.21,49.18,49.18,5700.0,38.3105,38.3105,38.2871,38.2871,5700.0
2013-01-16 14:10:00,49.19,49.19,49.19,49.19,2400.0,38.2949,38.2949,38.2949,38.2949,2400.0
2013-01-16 14:20:00,49.19,49.21,49.19,49.21,2200.0,38.2949,38.3105,38.2949,38.3105,2200.0
2013-01-16 14:30:00,49.2,49.23,49.19,49.19,48800.0,38.3027,38.3261,38.2949,38.2949,48800.0
2013-01-16 14:40:00,49.19,49.19,49.19,49.19,1100.0,38.2949,38.2949,38.2949,38.2949,1100.0
2013-01-16 14:50:00,49.19,49.21,49.17,49.21,121500.0,38.2949,38.3105,38.2794,38.3105,121500.0
2013-01-16 15:00:00,49.21,49.21,49.2,49.21,9900.0,38.3105,38.3105,38.3027,38.3105,9900.0
2013-01-16 15:10:00,49.2,49.22,49.2,49.21,9700.0,38.3027,38.3183,38.3027,38.3105,9700.0
2013-01-16 15:20:00,49.2,49.2,49.18,49.18,4800.0,38.3027,38.3027,38.2871,38.2871,4800.0
2013-01-16 15:30:00,49.18,49.2,49.17,49.2,5600.0,38.2871,38.3027,38.2794,38.3027,5600.0
2013-01-16 15:40:00,49.2,49.2,49.18,49.19,5600.0,38.3027,38.3027,38.2871,38.2949,5600.0
2013-01-16 15:50:00,49.2,49.2,49.17,49.18,20000.0,38.3027,38.3027,38.2794,38.2871,20000.0
2013-01-17 09:30:00,49.47,49.47,49.38,49.4,155000.0,38.5129,38.5129,38.4428,38.4584,155000.0
2013-01-17 09:40:00,49.39,49.4,49.36,49.36,136800.0,38.4506,38.4584,38.4273,38.4273,136800.0
2013-01-17 09:50:00,49.39,49.43,49.39,49.43,162600.0,38.4506,38.4818,38.4506,38.4818,162600.0
2013-01-17 10:00:00,49.39,49.43,49.38,49.42,74900.0,38.4506,38.4818,38.4428,38.474,74900.0
2013-01-17 10:10:00,49.43,49.47,49.42,49.47,54000.0,38.4818,38.5129,38.474,38.5129,54000.0
2013-01-17 10:20:00,49.46,49.48,49.46,49.46,92500.0,38.5051,38.5207,38.5051,38.5051,92500.0
2013-01-17 10:30:00,49.46,49.46,49.44,49.45,4600.0,38.5051,38.5051,38.4896,38.4973,4600.0
2013-01-17 10:40:00,49.44,49.44,49.41,49.42,61200.0,38.4896,38.4896,38.4662,38.474,61200.0
2013-01-17 10:50:00,49.43,49.44,49.4,49.42,23300.0,38.4818,38.4896,38.4584,38.474,23300.0
2013-01-17 11:00:00,49.42,49.42,49.4,49.4,18100.0,38.474,38.474,38.4584,38.4584,18100.0
2013-01-17 11:10:00,49.41,49.43,49.41,49.43,2000.0,38.4662,38.4818,38.4662,38.4818,2000.0
2013-01-17 11:20:00,49.43,49.46,49.42,49.46,215200.0,38.4818,38.5051,38.474,38.5051,215200.0
2013-01-17 11:30:00,49.46,49.5,49.46,49.48,8100.0,38.5051,38.5363,38.5051,38.5207,8100.0
2013-01-17 11:40:00,49.47,49.48,49.46,49.46,8700.0,38.5129,38.5207,38.5051,38.5051,8700.0
2013-01-17 11:50:00,49.49,49.49,49.45,49.45,11800.0,38.5285,38.5285,38.4973,38.4973,11800.0
2013-01-17 12:00:00,49.46,49.47,49.45,49.45,4200.0,38.5051,38.5129,38.4973,38.4973,4200.0
2013-01-17 12:10:00,49.44,49.46,49.44,49.46,98000.0,38.4896,38.5051,38.4896,38.5051,98000.0
2013-01-17 12:20:00,49.45,49.5,49.45,49.5,19700.0,38.4973,38.5363,38.4973,38.5363,19700.0
2013-01-17 12:30:00,49.5,49.51,49.5,49.51,4600.0,38.5363,38.5441,38.5363,38.5441,4600.0
2013-01-17 12:40:00,49.51,49.52,49.51,49.51,54500.0,38.5441,38.5518,38.5441,38.5441,54500.0
2013-01-17 12:50:00,49.52,49.54,49.51,49.51,4400.0,38.5518,38.5674,38.5441,38.5441,4400.0
2013-01-17 13:00:00,49.52,49.52,49.51,49.51,3900.0,38.5518,38.5518,38.5441,38.5441,3900.0
2013-01-17 13:10:00,49.51,49.52,49.51,49.52,1900.0,38.5441,38.5518,38.5441,38.5518,1900.0
2013-01-17 13:20:00,49.53,49.53,49.51,49.51,3400.0,38.5596,38.5596,38.5441,38.5441,3400.0
2013-01-17 13:30:00,49.51,49.53,49.51,49.53,2200.0,38.5441,38.5596,38.5441,38.5596,2200.0
2013-01-17 13:40:00,49.53,49.55,49.53,49.53,5200.0,38.5596,38.5752,38.5596,38.5596,5200.0
2013-01-17 13:50:00,49.55,49.59,49.54,49.59,8500.0,38.5752,38.6063,38.5674,38.6063,8500.0
2013-01-17 14:00:00,49.6,49.61,49.6,49.6,12900.0,38.6141,38.6219,38.6141,38.6141,12900.0
2013-01-17 14:10:00,49.61,49.61,49.61,49.61,1500.0,38.6219,38.6219,38.6219,38.6219,1500.0
2013-01-17 14:20:00,49.62,49.64,49.61,49.61,12700.0,38.6297,38.6453,38.6219,38.6219,12700.0
2013-01-17 14:30:00,49.61,49.62,49.61,49.62,8400.0,38.6219,38.6297,38.6219,38.6297,8400.0
2013-01-17 14:40:00,49.62,49.63,49.59,49.61,96000.0,38.6297,38.6375,38.6063,38.6219,96000.0
2013-01-17 14:50:00,49.6,49.61,49.59,49.6,13100.0,38.6141,38.6219,38.6063,38.6141,13100.0
2013-01-17 15:00:00,49.61,49.62,49.61,49.61,7500.0,38.6219,38.6297,38.6219,38.6219,7500.0
2013-01-17 15:10:00,49.62,49.62,49.61,49.61,25500.0,38.6297,38.6297,38.6219,38.6219,25500.0
2013-01-17 15:20:00,49.6,49.6,49.56,49.57,20700.0,38.6141,38.6141,38.583,38.5908,20700.0
2013-01-17 15:30:00,49.57,49.6,49.56,49.57,9700.0,38.5908,38.6141,38.583,38.5908,9700.0
2013-01-17 15:40:00,49.58,49.6,49.57,49.57,7500.0,38.5985,38.6141,38.5908,38.5908,7500.0
2013-01-17 15:50:00,49.57,49.57,49.52,49.52,18600.0,38.5908,38.5908,38.5518,38.5518,18600.0
2013-01-18 09:30:00,49.54,49.59,49.46,49.46,125100.0,38.5674,38.6063,38.5051,38.5051,125100.0
2013-01-18 09:40:00,49.46,49.51,49.45,49.49,21400.0,38.5051,38.5441,38.4973,38.5285,21400.0
2013-01-18 09:50:00,49.49,49.52,49.45,49.49,10600.0,38.5285,38.5518,38.4973,38.5285,10600.0
2013-01-18 10:00:00,49.49,49.5,49.44,49.46,16600.0,38.5285,38.5363,38.4896,38.5051,16600.0
2013-01-18 10:10:00,49.48,49.49,49.46,49.48,33900.0,38.5207,38.5285,38.5051,38.5207,33900.0
2013-01-18 10:20:00,49.48,49.48,49.45,49.46,32400.0,38.5207,38.5207,38.4973,38.5051,32400.0
2013-01-18 10:30:00,49.45,49.46,49.43,49.45,42600.0,38.4973,38.5051,38.4818,38.4973,42600.0
2013-01-18 10:40:00,49.44,49.45,49.4,49.41,24600.0,38.4896,38.4973,38.4584,38.4662,24600.0
2013-01-18 10:50:00,49.42,49.43,49.39,49.4,8700.0,38.474,38.4818,38.4506,38.4584,8700.0
2013-01-18 11:00:00,49.39,49.4,49.35,49.35,23400.0,38.4506,38.4584,38.4195,38.4195,23400.0
2013-01-18 11:10:00,49.34,49.39,49.34,49.38,13600.0,38.4117,38.4506,38.4117,38.4428,13600.0
2013-01-18 11:20:00,49.38,49.41,49.36,49.36,48600.0,38.4428,38.4662,38.4273,38.4273,48600.0
2013-01-18 11:30:00,49.37,49.39,49.36,49.38,58700.0,38.4351,38.4506,38.4273,38.4428,58700.0
2013-01-18 11:40:00,49.39,49.4,49.32,49.34,71100.0,38.4506,38.4584,38.3961,38.4117,71100.0
2013-01-18 11:50:00,49.35,49.38,49.35,49.37,3000.0,38.4195,38.4428,38.4195,38.4351,3000.0
2013-01-18 12:00:00,49.38,49.39,49.38,49.39,5800.0,38.4428,38.4506,38.4428,38.4506,5800.0
2013-01-18 12:10:00,49.4,49.4,49.38,49.39,3700.0,38.4584,38.4584,38.4428,38.4506,3700.0
2013-01-18 12:20:00,49.39,49.4,49.38,49.39,3600.0,38.4506,38.4584,38.4428,38.4506,3600.0
2013-01-18 12:30:00,49.39,49.42,49.39,49.41,3800.0,38.4506,38.474,38.4506,38.4662,3800.0
2013-01-18 12:40:00,49.41,49.41,49.39,49.4,5300.0,38.4662,38.4662,38.4506,38.4584,5300.0
2013-01-18 12:50:00,49.4,49.46,49.4,49.45,11700.0,38.4584,38.5051,38.4584,38.4973,11700.0
2013-01-18 13:00:00,49.45,49.5,49.45,49.5,3000.0,38.4973,38.5363,38.4973,38.5363,3000.0
2013-01-18 13:10:00,49.48,49.53,49.48,49.52,3900.0,38.5207,38.5596,38.5207,38.5518,3900.0
2013-01-18 13:20:00,49.51,49.52,49.5,49.5,22100.0,38.5441,38.5518,38.5363,38.5363,22100.0
2013-01-18 13:30:00,49.5,49.5,49.49,49.5,13700.0,38.5363,38.5363,38.5285,38.5363,13700.0
2013-01-18 13:40:00,49.5,49.52,49.5,49.51,14500.0,38.5363,38.5518,38.5363,38.5441,14500.0
2013-01-18 13:50:00,49.51,49.52,49.5,49.5,4300.0,38.5441,38.5518,38.5363,38.5363,4300.0
2013-01-18 14:00:00,49.51,49.51,49.5,49.51,1200.0,38.5441,38.5441,38.5363,38.5441,1200.0
2013-01-18 14:10:00,49.51,49.52,49.51,49.51,4300.0,38.5441,38.5518,38.5441,38.5441,4300.0
2013-01-18 14:20:00,49.51,49.52,49.5,49.52,9000.0,38.5441,38.5518,38.5363,38.5518,9000.0
2013-01-18 14:30:00,49.52,49.53,49.51,49.53,8500.0,38.5518,38.5596,38.5441,38.5596,8500.0
2013-01-18 14:40:00,49.53,49.55,49.52,49.52,12500.0,38.5596,38.5752,38.5518,38.5518,12500.0
2013-01-18 14:50:00,49.51,49.52,49.49,49.5,43800.0,38.5441,38.5518,38.5285,38.5363,43800.0
2013-01-18 15:00:00,49.49,49.52,49.49,49.52,6700.0,38.5285,38.5518,38.5285,38.5518,6700.0
2013-01-18 15:10:00,49.52,49.52,49.51,49.51,11400.0,38.5518,38.5518,38.5441,38.5441,11400.0
2013-01-18 15:20:00,49.51,49.53,49.51,49.53,9400.0,38.5441,38.5596,38.5441,38.5596,9400.0
2013-01-18 15:30:00,49.53,49.59,49.53,49.58,49400.0,38.5596,38.6063,38.5596,38.5985,49400.0
2013-01-18 15:40:00,49.58,49.59,49.56,49.59,18900.0,38.5985,38.6063,38.583,38.6063,18900.0
2013-01-18 15:50:00,49.6,49.61,49.59,49.59,74500.0,38.6141,38.6219,38.6063,38.6063,74500.0
2013-01-22 09:30:00,49.56,49.59,49.5,49.52,67200.0,38.583,38.6063,38.5363,38.5518,67200.0
2013-01-22 09:40:00,49.51,49.53,49.49,49.52,156600.0,38.5441,38.5596,38.5285,38.5518,156600.0
2013-01-22 09:50:00,49.51,49.57,49.51,49.54,10100.0,38.5441,38.5908,38.5441,38.5674,10100.0
2013-01-22 10:00:00,49.53,49.53,49.44,49.49,27800.0,38.5596,38.5596,38.4896,38.5285,27800.0
2013-01-22 10:10:00,49.49,49.5,49.41,49.41,66900.0,38.5285,38.5363,38.4662,38.4662,66900.0
2013-01-22 10:20:00,49.41,49.44,49.38,49.38,7100.0,38.4662,38.4896,38.4428,38.4428,7100.0
2013-01-22 10:30:00,49.38,49.4,49.37,49.39,1500.0,38.4428,38.4584,38.4351,38.4506,1500.0
2013-01-22 10:40:00,49.41,49.45,49.4,49.44,36000.0,38.4662,38.4973,38.4584,38.4896,36000.0
2013-01-22 10:50:00,49.46,49.47,49.44,49.47,4300.0,38.5051,38.5129,38.4896,38.5129,4300.0
2013-01-22 11:00:00,49.45,49.45,49.43,49.45,10200.0,38.4973,38.4973,38.4818,38.4973,10200.0
2013-01-22 11:10:00,49.46,49.51,49.45,49.51,52200.0,38.5051,38.5441,38.4973,38.5441,52200.0
2013-01-22 11:20:00,49.51,49.52,49.49,49.5,4100.0,38.5441,38.5518,38.5285,38.5363,4100.0
2013-01-22 11:30:00,49.49,49.5,49.46,49.46,11200.0,38.5285,38.5363,38.5051,38.5051,11200.0
2013-01-22 11:40:00,49.46,49.49,49.46,49.49,5600.0,38.5051,38.5285,38.5051,38.5285,5600.0
2013-01-22 11:50:00,49.49,49.55,49.48,49.53,4400.0,38.5285,38.5752,38.5207,38.5596,4400.0
2013-01-22 12:00:00,49.55,49.56,49.55,49.55,2500.0,38.5752,38.583,38.5752,38.5752,2500.0
2013-01-22 12:10:00,49.56,49.58,49.55,49.58,4300.0,38.583,38.5985,38.5752,38.5985,4300.0
2013-01-22 12:20:00,49.59,49.59,49.57,49.58,1800.0,38.6063,38.6063,38.5908,38.5985,1800.0
2013-01-22 12:30:00,49.58,49.59,49.58,49.59,2000.0,38.5985,38.6063,38.5985,38.6063,2000.0
2013-01-22 12:40:00,49.59,49.59,49.58,49.58,24700.0,38.6063,38.6063,38.5985,38.5985,24700.0
2013-01-22 12:50:00,49.58,49.58,49.56,49.56,3200.0,38.5985,38.5985,38.583,38.583,3200.0
2013-01-22 13:00:00,49.58,49.59,49.58,49.59,600.0,38.5985,38.6063,38.5985,38.6063,600.0
2013-01-22 13:10:00,49.59,49.62,49.59,49.62,1100.0,38.6063,38.6297,38.6063,38.6297,1100.0
2013-01-22 13:20:00,49.62,49.63,49.6,49.62,15600.0,38.6297,38.6375,38.6141,38.6297,15600.0
2013-01-22 13:30:00,49.62,49.62,49.6,49.61,8300.0,38.6297,38.6297,38.6141,38.6219,8300.0
2013-01-22 13:40:00,49.61,49.63,49.6,49.63,9700.0,38.6219,38.6375,38.6141,38.6375,9700.0
2013-01-22 13:50:00,49.63,49.63,49.6,49.61,10200.0,38.6375,38.6375,38.6141,38.6219,10200.0
2013-01-22 14:00:00,49.61,49.64,49.6,49.63,17900.0,38.6219,38.6453,38.6141,38.6375,17900.0
2013-01-22 14:10:00,49.64,49.66,49.64,49.66,12500.0,38.6453,38.6608,38.6453,38.6608,12500.0
2013-01-22 14:20:00,49.66,49.66,49.64,49.65,20800.0,38.6608,38.6608,38.6453,38.653,20800.0
2013-01-22 14:30:00,49.65,49.68,49.65,49.67,14000.0,38.653,38.6764,38.653,38.6686,14000.0
2013-01-22 14:40:00,49.66,49.67,49.65,49.67,15300.0,38.6608,38.6686,38.653,38.6686,15300.0
2013-01-22 14:50:00,49.67,49.68,49.65,49.67,23600.0,38.6686,38.6764,38.653,38.6686,23600.0
2013-01-22 15:00:00,49.67,49.68,49.65,49.67,22400.0,38.6686,38.6764,38.653,38.6686,22400.0
2013-01-22 15:10:00,49.66,49.67,49.61,49.61,41700.0,38.6608,38.6686,38.6219,38.6219,41700.0
2013-01-22 15:20:00,49.62,49.64,49.61,49.63,41100.0,38.6297,38.6453,38.6219,38.6375,41100.0
2013-01-22 15:30:00,49.64,49.67,49.64,49.67,17500.0,38.6453,38.6686,38.6453,38.6686,17500.0
2013-01-22 15:40:00,49.67,49.67,49.63,49.63,40400.0,38.6686,38.6686,38.6375,38.6375,40400.0
2013-01-22 15:50:00,49.64,49.71,49.64,49.71,85500.0,38.6453,38.6998,38.6453,38.6998,85500.0
2013-01-23 09:30:00,49.61,49.65,49.59,49.62,33300.0,38.6219,38.653,38.6063,38.6297,33300.0
2013-01-23 09:40:00,49.62,49.64,49.59,49.61,49400.0,38.6297,38.6453,38.6063,38.6219,49400.0
2013-01-23 09:50:00,49.6,49.61,49.59,49.61,13200.0,38.6141,38.6219,38.6063,38.6219,13200.0
2013-01-23 10:00:00,49.6,49.62,49.6,49.61,26800.0,38.6141,38.6297,38.6141,38.6219,26800.0
2013-01-23 10:10:00,49.62,49.67,49.61,49.61,40700.0,38.6297,38.6686,38.6219,38.6219,40700.0
2013-01-23 10:20:00,49.61,49.61,49.55,49.56,75500.0,38.6219,38.6219,38.5752,38.583,75500.0
2013-01-23 10:30:00,49.54,49.55,49.5,49.53,26600.0,38.5674,38.5752,38.5363,38.5596,26600.0
2013-01-23 10:40:00,49.53,49.55,49.5,49.52,77300.0,38.5596,38.5752,38.5363,38.5518,77300.0
2013-01-23 10:50:00,49.52,49.54,49.51,49.51,22600.0,38.5518,38.5674,38.5441,38.5441,22600.0
2013-01-23 11:00:00,49.52,49.55,49.52,49.54,9200.0,38.5518,38.5752,38.5518,38.5674,9200.0
2013-01-23 11:10:00,49.54,49.56,49.54,49.55,2700.0,38.5674,38.583,38.5674,38.5752,2700.0
2013-01-23 11:20:00,49.55,49.57,49.53,49.55,79700.0,38.5752,38.5908,38.5596,38.5752,79700.0
2013-01-23 11:30:00,49.55,49.57,49.55,49.57,12200.0,38.5752,38.5908,38.5752,38.5908,12200.0
2013-01-23 11:40:00,49.57,49.58,49.56,49.57,2200.0,38.5908,38.5985,38.583,38.5908,2200.0
2013-01-23 11:50:00,49.58,49.6,49.58,49.59,3200.0,38.5985,38.6141,38.5985,38.6063,3200.0
2013-01-23 12:00:00,49.6,49.63,49.6,49.6,12000.0,38.6141,38.6375,38.6141,38.6141,12000.0
2013-01-23 12:10:00,49.61,49.62,49.58,49.58,7800.0,38.6219,38.6297,38.5985,38.5985,7800.0
2013-01-23 12:20:00,49.58,49.59,49.58,49.59,1500.0,38.5985,38.6063,38.5985,38.6063,1500.0
2013-01-23 12:30:00,49.57,49.59,49.56,49.56,5700.0,38.5908,38.6063,38.583,38.583,5700.0
2013-01-23 12:40:00,49.56,49.58,49.56,49.57,3200.0,38.583,38.5985,38.583,38.5908,3200.0
2013-01-23 12:50:00,49.57,49.61,49.56,49.61,2100.0,38.5908,38.6219,38.583,38.6219,2100.0
2013-01-23 13:00:00,49.61,49.62,49.6,49.62,16400.0,38.6219,38.6297,38.6141,38.6297,16400.0
2013-01-23 13:10:00,49.62,49.63,49.62,49.63,4000.0,38.6297,38.6375,38.6297,38.6375,4000.0
2013-01-23 13:20:00,49.64,49.65,49.62,49.62,5900.0,38.6453,38.653,38.6297,38.6297,5900.0
2013-01-23 13:30:00,49.61,49.63,49.61,49.63,1700.0,38.6219,38.6375,38.6219,38.6375,1700.0
2013-01-23 13:40:00,49.63,49.64,49.63,49.64,1000.0,38.6375,38.6453,38.6375,38.6453,1000.0
2013-01-23 13:50:00,49.64,49.65,49.63,49.65,3700.0,38.6453,38.653,38.6375,38.653,3700.0
2013-01-23 14:00:00,49.65,49.66,49.61,49.61,5800.0,38.653,38.6608,38.6219,38.6219,5800.0
2013-01-23 14:10:00,49.62,49.63,49.61,49.63,5200.0,38.6297,38.6375,38.6219,38.6375,5200.0
2013-01-23 14:20:00,49.62,49.63,49.62,49.62,6100.0,38.6297,38.6375,38.6297,38.6297,6100.0
2013-01-23 14:30:00,49.64,49.66,49.63,49.66,2700.0,38.6453,38.6608,38.6375,38.6608,2700.0
2013-01-23 14:40:00,49.66,49.67,49.66,49.66,1200.0,38.6608,38.6686,38.6608,38.6608,1200.0
2013-01-23 14:50:00,49.67,49.68,49.66,49.68,6700.0,38.6686,38.6764,38.6608,38.6764,6700.0
2013-01-23 15:00:00,49.68,49.69,49.66,49.69,42200.0,38.6764,38.6842,38.6608,38.6842,42200.0
2013-01-23 15:10:00,49.68,49.68,49.65,49.66,7200.0,38.6764,38.6764,38.653,38.6608,7200.0
2013-01-23 15:20:00,49.67,49.67,49.65,49.65,4500.0,38.6686,38.6686,38.653,38.653,4500.0
2013-01-23 15:30:00,49.65,49.65,49.63,49.65,3000.0,38.653,38.653,38.6375,38.653,3000.0
2013-01-23 15:40:00,49.64,49.65,49.61,49.63,14500.0,38.6453,38.653,38.6219,38.6375,14500.0
2013-01-23 15:50:00,49.64,49.65,49.62,49.65,8800.0,38.6453,38.653,38.6297,38.653,8800.0
2013-01-24 09:30:00,49.65,49.74,49.63,49.69,19900.0,38.653,38.7231,38.6375,38.6842,19900.0
2013-01-24 09:40:00,49.74,49.76,49.73,49.75,10800.0,38.7231,38.7387,38.7153,38.7309,10800.0
2013-01-24 09:50:00,49.75,49.77,49.75,49.76,16000.0,38.7309,38.7465,38.7309,38.7387,16000.0
2013-01-24 10:00:00,49.8,49.9,49.79,49.89,14000.0,38.7698,38.8477,38.762,38.8399,14000.0
2013-01-24 10:10:00,49.84,49.85,49.82,49.83,2000.0,38.801,38.8087,38.7854,38.7932,2000.0
2013-01-24 10:20:00,49.82,49.84,49.82,49.84,2300.0,38.7854,38.801,38.7854,38.801,2300.0
2013-01-24 10:30:00,49.84,49.84,49.82,49.84,2700.0,38.801,38.801,38.7854,38.801,2700.0
2013-01-24 10:40:00,49.84,49.88,49.84,49.88,37000.0,38.801,38.8321,38.801,38.8321,37000.0
2013-01-24 10:50:00,49.88,49.89,49.86,49.86,4900.0,38.8321,38.8399,38.8165,38.8165,4900.0
2013-01-24 11:00:00,49.9,49.91,49.89,49.89,1300.0,38.8477,38.8555,38.8399,38.8399,1300.0
2013-01-24 11:10:00,49.89,49.91,49.88,49.88,10000.0,38.8399,38.8555,38.8321,38.8321,10000.0
2013-01-24 11:20:00,49.92,49.93,49.91,49.92,13200.0,38.8632,38.871,38.8555,38.8632,13200.0
2013-01-24 11:30:00,49.93,49.93,49.92,49.92,500.0,38.871,38.871,38.8632,38.8632,500.0
2013-01-24 11:40:00,49.89,49.9,49.86,49.86,67000.0,38.8399,38.8477,38.8165,38.8165,67000.0
2013-01-24 11:50:00,49.86,49.88,49.86,49.88,21000.0,38.8165,38.8321,38.8165,38.8321,21000.0
2013-01-24 12:00:00,49.88,49.89,49.85,49.86,15900.0,38.8321,38.8399,38.8087,38.8165,15900.0
2013-01-24 12:10:00,49.86,49.86,49.84,49.84,5200.0,38.8165,38.8165,38.801,38.801,5200.0
2013-01-24 12:20:00,49.83,49.85,49.82,49.84,12300.0,38.7932,38.8087,38.7854,38.801,12300.0
2013-01-24 12:30:00,49.83,49.83,49.76,49.76,8800.0,38.7932,38.7932,38.7387,38.7387,8800.0
2013-01-24 12:40:00,49.76,49.76,49.75,49.75,7000.0,38.7387,38.7387,38.7309,38.7309,7000.0
2013-01-24 12:50:00,49.75,49.76,49.72,49.72,11100.0,38.7309,38.7387,38.7075,38.7075,11100.0
2013-01-24 13:00:00,49.73,49.75,49.71,49.71,7700.0,38.7153,38.7309,38.6998,38.6998,7700.0
2013-01-24 13:10:00,49.73,49.73,49.68,49.7,31100.0,38.7153,38.7153,38.6764,38.692,31100.0
2013-01-24 13:20:00,49.73,49.75,49.73,49.74,11100.0,38.7153,38.7309,38.7153,38.7231,11100.0
2013-01-24 13:30:00,49.74,49.75,49.71,49.71,26200.0,38.7231,38.7309,38.6998,38.6998,26200.0
2013-01-24 13:40:00,49.71,49.71,49.64,49.64,4100.0,38.6998,38.6998,38.6453,38.6453,4100.0
2013-01-24 13:50:00,49.65,49.67,49.65,49.67,31500.0,38.653,38.6686,38.653,38.6686,31500.0
2013-01-24 14:00:00,49.65,49.67,49.65,49.67,1000.0,38.653,38.6686,38.653,38.6686,1000.0
2013-01-24 14:10:00,49.69,49.69,49.67,49.67,600.0,38.6842,38.6842,38.6686,38.6686,600.0
2013-01-24 14:20:00,49.67,49.68,49.67,49.68,300.0,38.6686,38.6764,38.6686,38.6764,300.0
2013-01-24 14:30:00,49.71,49.72,49.7,49.72,1900.0,38.6998,38.7075,38.692,38.7075,1900.0
2013-01-24 14:40:00,49.72,49.75,49.72,49.73,7100.0,38.7075,38.7309,38.7075,38.7153,7100.0
2013-01-24 14:50:00,49.76,49.76,49.73,49.73,1100.0,38.7387,38.7387,38.7153,38.7153,1100.0
2013-01-24 15:00:00,49.73,49.74,49.72,49.74,1000.0,38.7153,38.7231,38.7075,38.7231,1000.0
2013-01-24 15:10:00,49.73,49.76,49.73,49.76,17900.0,38.7153,38.7387,38.7153,38.7387,17900.0
2013-01-24 15:20:00,49.76,49.76,49.75,49.75,10500.0,38.7387,38.7387,38.7309,38.7309,10500.0
2013-01-24 15:30:00,49.76,49.81,49.76,49.8,16700.0,38.7387,38.7776,38.7387,38.7698,16700.0
2013-01-24 15:40:00,49.8,49.81,49.77,49.77,3200.0,38.7698,38.7776,38.7465,38.7465,3200.0
2013-01-24 15:50:00,49.76,49.77,49.72,49.75,11200.0,38.7387,38.7465,38.7075,38.7309,11200.0
2013-01-25 09:30:00,49.93,50.02,49.93,50.0,50400.0,38.871,38.9411,38.871,38.9255,50400.0
2013-01-25 09:40:00,50.02,50.03,49.98,49.99,23000.0,38.9411,38.9489,38.91,38.9177,23000.0
2013-01-25 09:50:00,49.99,50.04,49.99,50.02,18200.0,38.9177,38.9567,38.9177,38.9411,18200.0
2013-01-25 10:00:00,50.02,50.02,49.94,49.95,17400.0,38.9411,38.9411,38.8788,38.8866,17400.0
2013-01-25 10:10:00,49.96,49.97,49.94,49.97,62300.0,38.8944,38.9022,38.8788,38.9022,62300.0
2013-01-25 10:20:00,49.96,49.97,49.86,49.86,52600.0,38.8944,38.9022,38.8165,38.8165,52600.0
2013-01-25 10:30:00,49.84,49.87,49.83,49.85,7000.0,38.801,38.8243,38.7932,38.8087,7000.0
2013-01-25 10:40:00,49.84,49.87,49.82,49.84,7000.0,38.801,38.8243,38.7854,38.801,7000.0
2013-01-25 10:50:00,49.84,49.88,49.84,49.87,15800.0,38.801,38.8321,38.801,38.8243,15800.0
2013-01-25 11:00:00,49.87,49.91,49.84,49.9,18300.0,38.8243,38.8555,38.801,38.8477,18300.0
2013-01-25 11:10:00,49.89,49.9,49.85,49.85,4300.0,38.8399,38.8477,38.8087,38.8087,4300.0
2013-01-25 11:20:00,49.86,49.87,49.84,49.87,13900.0,38.8165,38.8243,38.801,38.8243,13900.0
2013-01-25 11:30:00,49.87,49.91,49.87,49.9,17400.0,38.8243,38.8555,38.8243,38.8477,17400.0
2013-01-25 11:40:00,49.9,49.91,49.89,49.91,3600.0,38.8477,38.8555,38.8399,38.8555,3600.0
2013-01-25 11:50:00,49.92,49.92,49.86,49.88,3200.0,38.8632,38.8632,38.8165,38.8321,3200.0
2013-01-25 12:00:00,49.88,49.96,49.88,49.95,24200.0,38.8321,38.8944,38.8321,38.8866,24200.0
2013-01-25 12:10:00,49.95,49.95,49.93,49.95,12300.0,38.8866,38.8866,38.871,38.8866,12300.0
2013-01-25 12:20:00,49.97,49.97,49.92,49.93,4500.0,38.9022,38.9022,38.8632,38.871,4500.0
2013-01-25 12:30:00,49.92,49.93,49.92,49.93,6300.0,38.8632,38.871,38.8632,38.871,6300.0
2013-01-25 12:40:00,49.93,49.95,49.92,49.93,6100.0,38.871,38.8866,38.8632,38.871,6100.0
2013-01-25 12:50:00,49.93,49.94,49.9,49.92,7700.0,38.871,38.8788,38.8477,38.8632,7700.0
2013-01-25 13:00:00,49.91,49.93,49.91,49.92,2600.0,38.8555,38.871,38.8555,38.8632,2600.0
2013-01-25 13:10:00,49.94,49.95,49.92,49.94,8000.0,38.8788,38.8866,38.8632,38.8788,8000.0
2013-01-25 13:20:00,49.94,49.95,49.94,49.94,6400.0,38.8788,38.8866,38.8788,38.8788,6400.0
2013-01-25 13:30:00,49.94,49.95,49.93,49.95,2500.0,38.8788,38.8866,38.871,38.8866,2500.0
2013-01-25 13:40:00,49.97,50.0,49.97,49.97,3300.0,38.9022,38.9255,38.9022,38.9022,3300.0
2013-01-25 13:50:00,49.97,49.97,49.96,49.97,4700.0,38.9022,38.9022,38.8944,38.9022,4700.0
2013-01-25 14:00:00,49.97,50.0,49.95,50.0,80100.0,38.9022,38.9255,38.8866,38.9255,80100.0
2013-01-25 14:10:00,50.0,50.01,49.98,49.98,6500.0,38.9255,38.9333,38.91,38.91,6500.0
2013-01-25 14:20:00,49.99,50.0,49.98,50.0,5400.0,38.9177,38.9255,38.91,38.9255,5400.0
2013-01-25 14:30:00,50.0,50.02,50.0,50.01,21700.0,38.9255,38.9411,38.9255,38.9333,21700.0
2013-01-25 14:40:00,50.0,50.03,50.0,50.02,5600.0,38.9255,38.9489,38.9255,38.9411,5600.0
2013-01-25 14:50:00,50.02,50.03,49.98,49.99,25200.0,38.9411,38.9489,38.91,38.9177,25200.0
2013-01-25 15:00:00,49.98,50.0,49.96,49.98,5900.0,38.91,38.9255,38.8944,38.91,5900.0
2013-01-25 15:10:00,49.98,50.0,49.97,49.99,8000.0,38.91,38.9255,38.9022,38.9177,8000.0
2013-01-25 15:20:00,49.99,50.01,49.99,50.01,3700.0,38.9177,38.9333,38.9177,38.9333,3700.0
2013-01-25 15:30:00,50.0,50.01,50.0,50.01,6100.0,38.9255,38.9333,38.9255,38.9333,6100.0
2013-01-25 15:40:00,50.0,50.0,49.96,49.96,3100.0,38.9255,38.9255,38.8944,38.8944,3100.0
2013-01-25 15:50:00,49.97,50.05,49.97,50.03,10400.0,38.9022,38.9644,38.9022,38.9489,10400.0
2013-01-28 09:30:00,50.04,50.04,49.91,49.92,38200.0,38.9567,38.9567,38.8555,38.8632,38200.0
2013-01-28 09:40:00,49.91,49.93,49.88,49.9,4300.0,38.8555,38.871,38.8321,38.8477,4300.0
2013-01-28 09:50:00,49.91,49.92,49.86,49.86,47900.0,38.8555,38.8632,38.8165,38.8165,47900.0
2013-01-28 10:00:00,49.86,49.86,49.8,49.81,14700.0,38.8165,38.8165,38.7698,38.7776,14700.0
2013-01-28 10:10:00,49.8,49.8,49.73,49.76,37300.0,38.7698,38.7698,38.7153,38.7387,37300.0
2013-01-28 10:20:00,49.77,49.82,49.76,49.82,27700.0,38.7465,38.7854,38.7387,38.7854,27700.0
2013-01-28 10:30:00,49.82,49.83,49.79,49.79,5200.0,38.7854,38.7932,38.762,38.762,5200.0
2013-01-28 10:40:00,49.79,49.85,49.77,49.82,21200.0,38.762,38.8087,38.7465,38.7854,21200.0
2013-01-28 10:50:00,49.84,49.84,49.8,49.81,7900.0,38.801,38.801,38.7698,38.7776,7900.0
2013-01-28 11:00:00,49.84,49.85,49.82,49.83,2900.0,38.801,38.8087,38.7854,38.7932,2900.0
2013-01-28 11:10:00,49.84,49.84,49.81,49.82,1300.0,38.801,38.801,38.7776,38.7854,1300.0
2013-01-28 11:20:00,49.81,49.85,49.79,49.85,12600.0,38.7776,38.8087,38.762,38.8087,12600.0
2013-01-28 11:30:00,49.85,49.89,49.85,49.89,48700.0,38.8087,38.8399,38.8087,38.8399,48700.0
2013-01-28 11:40:00,49.88,49.9,49.88,49.88,3100.0,38.8321,38.8477,38.8321,38.8321,3100.0
2013-01-28 11:50:00,49.88,49.91,49.88,49.89,10300.0,38.8321,38.8555,38.8321,38.8399,10300.0
2013-01-28 12:00:00,49.89,49.9,49.87,49.89,8600.0,38.8399,38.8477,38.8243,38.8399,8600.0
2013-01-28 12:10:00,49.88,49.88,49.86,49.86,5400.0,38.8321,38.8321,38.8165,38.8165,5400.0
2013-01-28 12:20:00,49.88,49.88,49.84,49.88,39400.0,38.8321,38.8321,38.801,38.8321,39400.0
2013-01-28 12:30:00,49.87,49.88,49.86,49.87,2900.0,38.8243,38.8321,38.8165,38.8243,2900.0
2013-01-28 12:40:00,49.87,49.89,49.86,49.87,15500.0,38.8243,38.8399,38.8165,38.8243,15500.0
2013-01-28 12:50:00,49.88,49.89,49.87,49.88,600.0,38.8321,38.8399,38.8243,38.8321,600.0
2013-01-28 13:00:00,49.86,49.87,49.83,49.84,9700.0,38.8165,38.8243,38.7932,38.801,9700.0
2013-01-28 13:10:00,49.83,49.85,49.81,49.83,2500.0,38.7932,38.8087,38.7776,38.7932,2500.0
2013-01-28 13:20:00,49.81,49.83,49.81,49.83,5000.0,38.7776,38.7932,38.7776,38.7932,5000.0
2013-01-28 13:30:00,49.81,49.86,49.81,49.86,3700.0,38.7776,38.8165,38.7776,38.8165,3700.0
2013-01-28 13:40:00,49.85,49.85,49.84,49.84,4800.0,38.8087,38.8087,38.801,38.801,4800.0
2013-01-28 13:50:00,49.84,49.88,49.84,49.87,7300.0,38.801,38.8321,38.801,38.8243,7300.0
2013-01-28 14:00:00,49.86,49.88,49.86,49.87,9300.0,38.8165,38.8321,38.8165,38.8243,9300.0
2013-01-28 14:10:00,49.88,49.9,49.87,49.89,537100.0,38.8321,38.8477,38.8243,38.8399,537100.0
2013-01-28 14:20:00,49.9,49.9,49.88,49.9,5900.0,38.8477,38.8477,38.8321,38.8477,5900.0
2013-01-28 14:30:00,49.9,49.91,49.88,49.88,3100.0,38.8477,38.8555,38.8321,38.8321,3100.0
2013-01-28 14:40:00,49.89,49.91,49.87,49.89,18700.0,38.8399,38.8555,38.8243,38.8399,18700.0
2013-01-28 14:50:00,49.91,49.91,49.87,49.88,33600.0,38.8555,38.8555,38.8243,38.8321,33600.0
2013-01-28 15:00:00,49.89,49.91,49.86,49.86,7600.0,38.8399,38.8555,38.8165,38.8165,7600.0
2013-01-28 15:10:00,49.88,49.9,49.87,49.88,2900.0,38.8321,38.8477,38.8243,38.8321,2900.0
2013-01-28 15:20:00,49.88,49.88,49.83,49.85,18300.0,38.8321,38.8321,38.7932,38.8087,18300.0
2013-01-28 15:30:00,49.85,49.87,49.84,49.85,1400.0,38.8087,38.8243,38.801,38.8087,1400.0
2013-01-28 15:40:00,49.87,49.88,49.84,49.88,4600.0,38.8243,38.8321,38.801,38.8321,4600.0
2013-01-28 15:50:00,49.88,49.89,49.83,49.83,18700.0,38.8321,38.8399,38.7932,38.7932,18700.0
2013-01-29 09:30:00,50.09,50.09,49.94,49.94,42200.0,38.9956,38.9956,38.8788,38.8788,42200.0
2013-01-29 09:40:00,49.95,49.97,49.93,49.97,9300.0,38.8866,38.9022,38.871,38.9022,9300.0
2013-01-29 09:50:00,49.99,50.04,49.99,50.01,1600.0,38.9177,38.9567,38.9177,38.9333,1600.0
2013-01-29 10:00:00,50.0,50.03,49.92,49.93,9700.0,38.9255,38.9489,38.8632,38.871,9700.0
2013-01-29 10:10:00,49.96,50.01,49.95,49.99,57000.0,38.8944,38.9333,38.8866,38.9177,57000.0
2013-01-29 10:20:00,50.03,50.05,50.02,50.02,1500.0,38.9489,38.9644,38.9411,38.9411,1500.0
2013-01-29 10:30:00,50.01,50.03,49.98,50.0,2800.0,38.9333,38.9489,38.91,38.9255,2800.0
2013-01-29 10:40:00,50.01,50.05,50.0,50.04,5500.0,38.9333,38.9644,38.9255,38.9567,5500.0
2013-01-29 10:50:00,50.04,50.08,50.02,50.06,91300.0,38.9567,38.9878,38.9411,38.9722,91300.0
2013-01-29 11:00:00,50.04,50.04,50.03,50.04,12600.0,38.9567,38.9567,38.9489,38.9567,12600.0
2013-01-29 11:10:00,50.04,50.07,50.02,50.07,5000.0,38.9567,38.98,38.9411,38.98,5000.0
2013-01-29 11:20:00,50.06,50.14,50.06,50.14,30900.0,38.9722,39.0345,38.9722,39.0345,30900.0
2013-01-29 11:30:00,50.14,50.14,50.11,50.12,22300.0,39.0345,39.0345,39.0112,39.0189,22300.0
2013-01-29 11:40:00,50.12,50.13,50.11,50.12,12100.0,39.0189,39.0267,39.0112,39.0189,12100.0
2013-01-29 11:50:00,50.14,50.14,50.11,50.13,10800.0,39.0345,39.0345,39.0112,39.0267,10800.0
2013-01-29 12:00:00,50.11,50.12,50.1,50.12,2400.0,39.0112,39.0189,39.0034,39.0189,2400.0
2013-01-29 12:10:00,50.12,50.12,50.11,50.12,4600.0,39.0189,39.0189,39.0112,39.0189,4600.0
2013-01-29 12:20:00,50.12,50.12,50.1,50.1,6800.0,39.0189,39.0189,39.0034,39.0034,6800.0
2013-01-29 12:30:00,50.1,50.1,50.1,50.1,200.0,39.0034,39.0034,39.0034,39.0034,200.0
2013-01-29 12:40:00,50.13,50.13,50.13,50.13,500.0,39.0267,39.0267,39.0267,39.0267,500.0
2013-01-29 12:50:00,50.15,50.16,50.14,50.16,4600.0,39.0423,39.0501,39.0345,39.0501,4600.0
2013-01-29 13:00:00,50.17,50.17,50.16,50.16,500.0,39.0579,39.0579,39.0501,39.0501,500.0
2013-01-29 13:10:00,50.16,50.17,50.15,50.15,500.0,39.0501,39.0579,39.0423,39.0423,500.0
2013-01-29 13:20:00,50.18,50.18,50.16,50.16,2000.0,39.0657,39.0657,39.0501,39.0501,2000.0
2013-01-29 13:30:00,50.17,50.2,50.16,50.19,2900.0,39.0579,39.0812,39.0501,39.0734,2900.0
2013-01-29 13:40:00,50.17,50.17,50.17,50.17,700.0,39.0579,39.0579,39.0579,39.0579,700.0
2013-01-29 13:50:00,50.19,50.19,50.19,50.19,100.0,39.0734,39.0734,39.0734,39.0734,100.0
2013-01-29 14:00:00,50.18,50.22,50.18,50.22,317000.0,39.0657,39.0968,39.0657,39.0968,317000.0
2013-01-29 14:10:00,50.21,50.21,50.19,50.19,271600.0,39.089,39.089,39.0734,39.0734,271600.0
2013-01-29 14:20:00,50.19,50.21,50.18,50.19,58300.0,39.0734,39.089,39.0657,39.0734,58300.0
2013-01-29 14:30:00,50.18,50.21,50.16,50.21,13200.0,39.0657,39.089,39.0501,39.089,13200.0
2013-01-29 14:40:00,50.2,50.21,50.17,50.18,13200.0,39.0812,39.089,39.0579,39.0657,13200.0
2013-01-29 14:50:00,50.17,50.18,50.17,50.17,5000.0,39.0579,39.0657,39.0579,39.0579,5000.0
2013-01-29 15:00:00,50.18,50.19,50.17,50.18,6000.0,39.0657,39.0734,39.0579,39.0657,6000.0
2013-01-29 15:10:00,50.21,50.23,50.2,50.2,22700.0,39.089,39.1046,39.0812,39.0812,22700.0
2013-01-29 15:20:00,50.21,50.21,50.2,50.21,7100.0,39.089,39.089,39.0812,39.089,7100.0
2013-01-29 15:30:00,50.21,50.24,50.21,50.23,31700.0,39.089,39.1124,39.089,39.1046,31700.0
2013-01-29 15:40:00,50.22,50.22,50.21,50.21,7500.0,39.0968,39.0968,39.089,39.089,7500.0
2013-01-29 15:50:00,50.2,50.2,50.17,50.17,11300.0,39.0812,39.0812,39.0579,39.0579,11300.0
2013-01-30 09:30:00,50.18,50.22,50.08,50.2,228500.0,39.0657,39.0968,38.9878,39.0812,228500.0
2013-01-30 09:40:00,50.21,50.23,50.17,50.2,94700.0,39.089,39.1046,39.0579,39.0812,94700.0
2013-01-30 09:50:00,50.21,50.21,50.13,50.13,96200.0,39.089,39.089,39.0267,39.0267,96200.0
2013-01-30 10:00:00,50.13,50.15,50.11,50.12,108900.0,39.0267,39.0423,39.0112,39.0189,108900.0
2013-01-30 10:10:00,50.12,50.15,50.11,50.13,14000.0,39.0189,39.0423,39.0112,39.0267,14000.0
2013-01-30 10:20:00,50.13,50.14,50.06,50.08,67300.0,39.0267,39.0345,38.9722,38.9878,67300.0
2013-01-30 10:30:00,50.08,50.09,50.05,50.09,92700.0,38.9878,38.9956,38.9644,38.9956,92700.0
2013-01-30 10:40:00,50.07,50.11,50.05,50.11,72600.0,38.98,39.0112,38.9644,39.0112,72600.0
2013-01-30 10:50:00,50.11,50.14,50.1,50.13,8900.0,39.0112,39.0345,39.0034,39.0267,8900.0
2013-01-30 11:00:00,50.14,50.17,50.11,50.16,9800.0,39.0345,39.0579,39.0112,39.0501,9800.0
2013-01-30 11:10:00,50.17,50.17,50.13,50.13,8200.0,39.0579,39.0579,39.0267,39.0267,8200.0
2013-01-30 11:20:00,50.14,50.15,50.12,50.13,11500.0,39.0345,39.0423,39.0189,39.0267,11500.0
2013-01-30 11:30:00,50.13,50.18,50.13,50.18,11300.0,39.0267,39.0657,39.0267,39.0657,11300.0
2013-01-30 11:40:00,50.18,50.18,50.15,50.17,16600.0,39.0657,39.0657,39.0423,39.0579,16600.0
2013-01-30 11:50:00,50.18,50.18,50.15,50.16,15100.0,39.0657,39.0657,39.0423,39.0501,15100.0
2013-01-30 12:00:00,50.16,50.18,50.14,50.14,19000.0,39.0501,39.0657,39.0345,39.0345,19000.0
2013-01-30 12:10:00,50.14,50.16,50.13,50.13,5700.0,39.0345,39.0501,39.0267,39.0267,5700.0
2013-01-30 12:20:00,50.13,50.14,50.11,50.11,5300.0,39.0267,39.0345,39.0112,39.0112,5300.0
2013-01-30 12:30:00,50.12,50.13,50.1,50.12,3500.0,39.0189,39.0267,39.0034,39.0189,3500.0
2013-01-30 12:40:00,50.13,50.18,50.13,50.17,4300.0,39.0267,39.0657,39.0267,39.0579,4300.0
2013-01-30 12:50:00,50.17,50.19,50.16,50.19,4200.0,39.0579,39.0734,39.0501,39.0734,4200.0
2013-01-30 13:00:00,50.19,50.2,50.18,50.19,2900.0,39.0734,39.0812,39.0657,39.0734,2900.0
2013-01-30 13:10:00,50.19,50.19,50.17,50.18,3300.0,39.0734,39.0734,39.0579,39.0657,3300.0
2013-01-30 13:20:00,50.18,50.2,50.17,50.19,7200.0,39.0657,39.0812,39.0579,39.0734,7200.0
2013-01-30 13:30:00,50.2,50.2,50.18,50.2,4900.0,39.0812,39.0812,39.0657,39.0812,4900.0
2013-01-30 13:40:00,50.19,50.2,50.16,50.16,10100.0,39.0734,39.0812,39.0501,39.0501,10100.0
2013-01-30 13:50:00,50.17,50.18,50.16,50.16,10100.0,39.0579,39.0657,39.0501,39.0501,10100.0
2013-01-30 14:00:00,50.17,50.18,50.17,50.17,8000.0,39.0579,39.0657,39.0579,39.0579,8000.0
2013-01-30 14:10:00,50.17,50.21,50.14,50.16,22200.0,39.0579,39.089,39.0345,39.0501,22200.0
2013-01-30 14:20:00,50.16,50.17,50.1,50.15,105900.0,39.0501,39.0579,39.0034,39.0423,105900.0
2013-01-30 14:30:00,50.15,50.17,50.12,50.14,19900.0,39.0423,39.0579,39.0189,39.0345,19900.0
2013-01-30 14:40:00,50.15,50.16,50.07,50.08,17100.0,39.0423,39.0501,38.98,38.9878,17100.0
2013-01-30 14:50:00,50.08,50.12,50.08,50.12,14100.0,38.9878,39.0189,38.9878,39.0189,14100.0
2013-01-30 15:00:00,50.13,50.14,50.09,50.13,14000.0,39.0267,39.0345,38.9956,39.0267,14000.0
2013-01-30 15:10:00,50.14,50.14,50.05,50.07,9800.0,39.0345,39.0345,38.9644,38.98,9800.0
2013-01-30 15:20:00,50.07,50.07,50.05,50.07,6800.0,38.98,38.98,38.9644,38.98,6800.0
2013-01-30 15:30:00,50.05,50.05,50.02,50.04,11000.0,38.9644,38.9644,38.9411,38.9567,11000.0
2013-01-30 15:40:00,50.03,50.07,50.02,50.06,32000.0,38.9489,38.98,38.9411,38.9722,32000.0
2013-01-30 15:50:00,50.05,50.06,50.0,50.04,164200.0,38.9644,38.9722,38.9255,38.9567,164200.0
2013-01-31 09:30:00,50.11,50.11,49.96,50.01,94000.0,39.0112,39.0112,38.8944,38.9333,94000.0
2013-01-31 09:40:00,50.0,50.09,50.0,50.07,4600.0,38.9255,38.9956,38.9255,38.98,4600.0
2013-01-31 09:50:00,50.11,50.12,50.06,50.09,2300.0,39.0112,39.0189,38.9722,38.9956,2300.0
2013-01-31 10:00:00,50.06,50.1,50.05,50.05,43100.0,38.9722,39.0034,38.9644,38.9644,43100.0
2013-01-31 10:10:00,50.09,50.09,50.03,50.03,7900.0,38.9956,38.9956,38.9489,38.9489,7900.0
2013-01-31 10:20:00,50.03,50.03,49.99,50.0,3700.0,38.9489,38.9489,38.9177,38.9255,3700.0
2013-01-31 10:30:00,49.98,50.06,49.98,50.04,3400.0,38.91,38.9722,38.91,38.9567,3400.0
2013-01-31 10:40:00,50.02,50.06,50.0,50.04,6800.0,38.9411,38.9722,38.9255,38.9567,6800.0
2013-01-31 10:50:00,50.04,50.05,50.0,50.0,8200.0,38.9567,38.9644,38.9255,38.9255,8200.0
2013-01-31 11:00:00,49.99,49.99,49.96,49.97,18500.0,38.9177,38.9177,38.8944,38.9022,18500.0
2013-01-31 11:10:00,49.96,49.96,49.95,49.96,5000.0,38.8944,38.8944,38.8866,38.8944,5000.0
2013-01-31 11:20:00,49.96,50.01,49.96,49.98,4700.0,38.8944,38.9333,38.8944,38.91,4700.0
2013-01-31 11:30:00,49.98,49.98,49.9,49.94,320000.0,38.91,38.91,38.8477,38.8788,320000.0
2013-01-31 11:40:00,49.93,49.94,49.92,49.94,27500.0,38.871,38.8788,38.8632,38.8788,27500.0
2013-01-31 11:50:00,49.94,49.94,49.91,49.91,3300.0,38.8788,38.8788,38.8555,38.8555,3300.0
2013-01-31 12:00:00,49.92,49.93,49.91,49.93,3800.0,38.8632,38.871,38.8555,38.871,3800.0
2013-01-31 12:10:00,49.93,49.98,49.92,49.98,2200.0,38.871,38.91,38.8632,38.91,2200.0
2013-01-31 12:20:00,49.96,49.96,49.94,49.94,22600.0,38.8944,38.8944,38.8788,38.8788,22600.0
2013-01-31 12:30:00,49.94,49.94,49.94,49.94,0.0,38.8788,38.8788,38.8788,38.8788,0.0
2013-01-31 12:40:00,49.97,50.0,49.96,50.0,5400.0,38.9022,38.9255,38.8944,38.9255,5400.0
2013-01-31 12:50:00,50.0,50.0,50.0,50.0,1200.0,38.9255,38.9255,38.9255,38.9255,1200.0
2013-01-31 13:00:00,50.01,50.01,49.99,50.0,8600.0,38.9333,38.9333,38.9177,38.9255,8600.0
2013-01-31 13:10:00,50.0,50.0,50.0,50.0,1300.0,38.9255,38.9255,38.9255,38.9255,1300.0
2013-01-31 13:20:00,50.0,50.0,49.99,49.99,1400.0,38.9255,38.9255,38.9177,38.9177,1400.0
2013-01-31 13:30:00,49.98,49.99,49.97,49.99,2800.0,38.91,38.9177,38.9022,38.9177,2800.0
2013-01-31 13:40:00,50.0,50.0,49.99,49.99,27100.0,38.9255,38.9255,38.9177,38.9177,27100.0
2013-01-31 13:50:00,50.0,50.0,49.98,49.98,21400.0,38.9255,38.9255,38.91,38.91,21400.0
2013-01-31 14:00:00,49.99,49.99,49.98,49.98,3100.0,38.9177,38.9177,38.91,38.91,3100.0
2013-01-31 14:10:00,49.97,49.98,49.96,49.96,2000.0,38.9022,38.91,38.8944,38.8944,2000.0
2013-01-31 14:20:00,49.98,50.0,49.97,49.98,15500.0,38.91,38.9255,38.9022,38.91,15500.0
2013-01-31 14:30:00,50.0,50.03,50.0,50.02,12900.0,38.9255,38.9489,38.9255,38.9411,12900.0
2013-01-31 14:40:00,50.03,50.03,50.01,50.02,6600.0,38.9489,38.9489,38.9333,38.9411,6600.0
2013-01-31 14:50:00,50.01,50.01,49.99,49.99,48700.0,38.9333,38.9333,38.9177,38.9177,48700.0
2013-01-31 15:00:00,49.99,49.99,49.94,49.95,14800.0,38.9177,38.9177,38.8788,38.8866,14800.0
2013-01-31 15:10:00,49.93,49.96,49.93,49.94,6100.0,38.871,38.8944,38.871,38.8788,6100.0
2013-01-31 15:20:00,49.96,49.96,49.92,49.92,5400.0,38.8944,38.8944,38.8632,38.8632,5400.0
2013-01-31 15:30:00,49.92,49.97,49.91,49.92,18500.0,38.8632,38.9022,38.8555,38.8632,18500.0
2013-01-31 15:40:00,49.94,49.95,49.9,49.9,2300.0,38.8788,38.8866,38.8477,38.8477,2300.0
2013-01-31 15:50:00,49.89,49.96,49.89,49.9,24700.0,38.8399,38.8944,38.8399,38.8477,24700.0
2013-02-01 09:30:00,50.26,50.26,50.12,50.13,754300.0,39.1279,39.1279,39.0189,39.0267,754300.0
2013-02-01 09:40:00,50.13,50.18,50.13,50.13,33400.0,39.0267,39.0657,39.0267,39.0267,33400.0
2013-02-01 09:50:00,50.13,50.17,50.1,50.14,5100.0,39.0267,39.0579,39.0034,39.0345,5100.0
2013-02-01 10:00:00,50.14,50.29,50.14,50.25,224100.0,39.0345,39.1513,39.0345,39.1201,224100.0
2013-02-01 10:10:00,50.26,50.28,50.24,50.25,5400.0,39.1279,39.1435,39.1124,39.1201,5400.0
2013-02-01 10:20:00,50.26,50.29,50.21,50.23,15400.0,39.1279,39.1513,39.089,39.1046,15400.0
2013-02-01 10:30:00,50.22,50.23,50.18,50.22,236900.0,39.0968,39.1046,39.0657,39.0968,236900.0
2013-02-01 10:40:00,50.23,50.28,50.23,50.26,20100.0,39.1046,39.1435,39.1046,39.1279,20100.0
2013-02-01 10:50:00,50.26,50.28,50.2,50.28,3600.0,39.1279,39.1435,39.0812,39.1435,3600.0
2013-02-01 11:00:00,50.3,50.3,50.28,50.28,3500.0,39.1591,39.1591,39.1435,39.1435,3500.0
2013-02-01 11:10:00,50.29,50.31,50.29,50.31,3600.0,39.1513,39.1669,39.1513,39.1669,3600.0
2013-02-01 11:20:00,50.31,50.31,50.28,50.28,900.0,39.1669,39.1669,39.1435,39.1435,900.0
2013-02-01 11:30:00,50.29,50.32,50.29,50.32,3700.0,39.1513,39.1746,39.1513,39.1746,3700.0
2013-02-01 11:40:00,50.32,50.34,50.32,50.34,2300.0,39.1746,39.1902,39.1746,39.1902,2300.0
2013-02-01 11:50:00,50.33,50.35,50.33,50.35,1600.0,39.1824,39.198,39.1824,39.198,1600.0
2013-02-01 12:00:00,50.35,50.36,50.35,50.36,600.0,39.198,39.2058,39.198,39.2058,600.0
2013-02-01 12:10:00,50.35,50.35,50.33,50.33,300.0,39.198,39.198,39.1824,39.1824,300.0
2013-02-01 12:20:00,50.33,50.34,50.33,50.34,6700.0,39.1824,39.1902,39.1824,39.1902,6700.0
2013-02-01 12:30:00,50.35,50.37,50.35,50.37,43700.0,39.198,39.2136,39.198,39.2136,43700.0
2013-02-01 12:40:00,50.38,50.39,50.37,50.38,51300.0,39.2214,39.2291,39.2136,39.2214,51300.0
2013-02-01 12:50:00,50.38,50.39,50.37,50.37,1900.0,39.2214,39.2291,39.2136,39.2136,1900.0
2013-02-01 13:00:00,50.38,50.38,50.36,50.36,6300.0,39.2214,39.2214,39.2058,39.2058,6300.0
2013-02-01 13:10:00,50.37,50.39,50.37,50.38,1300.0,39.2136,39.2291,39.2136,39.2214,1300.0
2013-02-01 13:20:00,50.37,50.37,50.37,50.37,600.0,39.2136,39.2136,39.2136,39.2136,600.0
2013-02-01 13:30:00,50.39,50.4,50.38,50.38,9300.0,39.2291,39.2369,39.2214,39.2214,9300.0
2013-02-01 13:40:00,50.39,50.4,50.38,50.39,9300.0,39.2291,39.2369,39.2214,39.2291,9300.0
2013-02-01 13:50:00,50.4,50.42,50.4,50.4,7400.0,39.2369,39.2525,39.2369,39.2369,7400.0
2013-02-01 14:00:00,50.4,50.41,50.35,50.37,76500.0,39.2369,39.2447,39.198,39.2136,76500.0
2013-02-01 14:10:00,50.37,50.37,50.34,50.36,10600.0,39.2136,39.2136,39.1902,39.2058,10600.0
2013-02-01 14:20:00,50.37,50.39,50.36,50.38,11400.0,39.2136,39.2291,39.2058,39.2214,11400.0
2013-02-01 14:30:00,50.39,50.4,50.37,50.37,3400.0,39.2291,39.2369,39.2136,39.2136,3400.0
2013-02-01 14:40:00,50.36,50.37,50.35,50.37,8800.0,39.2058,39.2136,39.198,39.2136,8800.0
2013-02-01 14:50:00,50.35,50.37,50.33,50.34,7200.0,39.198,39.2136,39.1824,39.1902,7200.0
2013-02-01 15:00:00,50.33,50.35,50.33,50.35,24800.0,39.1824,39.198,39.1824,39.198,24800.0
2013-02-01 15:10:00,50.36,50.38,50.35,50.36,41500.0,39.2058,39.2214,39.198,39.2058,41500.0
2013-02-01 15:20:00,50.35,50.35,50.32,50.33,1900.0,39.198,39.198,39.1746,39.1824,1900.0
2013-02-01 15:30:00,50.32,50.35,50.32,50.34,4300.0,39.1746,39.198,39.1746,39.1902,4300.0
2013-02-01 15:40:00,50.37,50.4,50.37,50.38,2800.0,39.2136,39.2369,39.2136,39.2214,2800.0
2013-02-01 15:50:00,50.37,50.39,50.35,50.36,223400.0,39.2136,39.2291,39.198,39.2058,223400.0
2013-02-04 09:30:00,50.03,50.03,49.9,49.97,93700.0,38.9489,38.9489,38.8477,38.9022,93700.0
2013-02-04 09:40:00,49.97,49.97,49.89,49.95,34900.0,38.9022,38.9022,38.8399,38.8866,34900.0
2013-02-04 09:50:00,49.94,50.0,49.93,49.96,15400.0,38.8788,38.9255,38.871,38.8944,15400.0
2013-02-04 10:00:00,49.96,50.0,49.92,49.94,65800.0,38.8944,38.9255,38.8632,38.8788,65800.0
2013-02-04 10:10:00,49.94,49.96,49.88,49.89,49200.0,38.8788,38.8944,38.8321,38.8399,49200.0
2013-02-04 10:20:00,49.9,49.91,49.89,49.91,7400.0,38.8477,38.8555,38.8399,38.8555,7400.0
2013-02-04 10:30:00,49.9,49.9,49.84,49.84,34500.0,38.8477,38.8477,38.801,38.801,34500.0
2013-02-04 10:40:00,49.84,49.87,49.8,49.82,28600.0,38.801,38.8243,38.7698,38.7854,28600.0
2013-02-04 10:50:00,49.83,49.83,49.81,49.81,17500.0,38.7932,38.7932,38.7776,38.7776,17500.0
2013-02-04 11:00:00,49.81,49.82,49.77,49.8,16700.0,38.7776,38.7854,38.7465,38.7698,16700.0
2013-02-04 11:10:00,49.8,49.82,49.8,49.8,12600.0,38.7698,38.7854,38.7698,38.7698,12600.0
2013-02-04 11:20:00,49.8,49.81,49.75,49.75,17600.0,38.7698,38.7776,38.7309,38.7309,17600.0
2013-02-04 11:30:00,49.73,49.74,49.66,49.67,24700.0,38.7153,38.7231,38.6608,38.6686,24700.0
2013-02-04 11:40:00,49.68,49.73,49.68,49.73,11200.0,38.6764,38.7153,38.6764,38.7153,11200.0
2013-02-04 11:50:00,49.73,49.73,49.66,49.68,12900.0,38.7153,38.7153,38.6608,38.6764,12900.0
2013-02-04 12:00:00,49.67,49.68,49.64,49.64,18000.0,38.6686,38.6764,38.6453,38.6453,18000.0
2013-02-04 12:10:00,49.65,49.67,49.65,49.65,13900.0,38.653,38.6686,38.653,38.653,13900.0
2013-02-04 12:20:00,49.65,49.65,49.61,49.64,12300.0,38.653,38.653,38.6219,38.6453,12300.0
2013-02-04 12:30:00,49.65,49.68,49.64,49.68,28000.0,38.653,38.6764,38.6453,38.6764,28000.0
2013-02-04 12:40:00,49.68,49.69,49.67,49.68,75600.0,38.6764,38.6842,38.6686,38.6764,75600.0
2013-02-04 12:50:00,49.68,49.68,49.66,49.67,14400.0,38.6764,38.6764,38.6608,38.6686,14400.0
2013-02-04 13:00:00,49.66,49.67,49.65,49.67,26000.0,38.6608,38.6686,38.653,38.6686,26000.0
2013-02-04 13:10:00,49.7,49.7,49.66,49.68,31700.0,38.692,38.692,38.6608,38.6764,31700.0
2013-02-04 13:20:00,49.69,49.7,49.68,49.68,29900.0,38.6842,38.692,38.6764,38.6764,29900.0
2013-02-04 13:30:00,49.68,49.69,49.66,49.67,19900.0,38.6764,38.6842,38.6608,38.6686,19900.0
2013-02-04 13:40:00,49.67,49.69,49.63,49.65,35200.0,38.6686,38.6842,38.6375,38.653,35200.0
2013-02-04 13:50:00,49.65,49.67,49.63,49.65,10600.0,38.653,38.6686,38.6375,38.653,10600.0
2013-02-04 14:00:00,49.65,49.67,49.64,49.65,11500.0,38.653,38.6686,38.6453,38.653,11500.0
2013-02-04 14:10:00,49.66,49.67,49.65,49.66,81800.0,38.6608,38.6686,38.653,38.6608,81800.0
2013-02-04 14:20:00,49.66,49.72,49.64,49.72,19500.0,38.6608,38.7075,38.6453,38.7075,19500.0
2013-02-04 14:30:00,49.7,49.72,49.7,49.72,10600.0,38.692,38.7075,38.692,38.7075,10600.0
2013-02-04 14:40:00,49.71,49.75,49.71,49.72,17800.0,38.6998,38.7309,38.6998,38.7075,17800.0
2013-02-04 14:50:00,49.73,49.77,49.71,49.77,26100.0,38.7153,38.7465,38.6998,38.7465,26100.0
2013-02-04 15:00:00,49.76,49.76,49.72,49.73,13700.0,38.7387,38.7387,38.7075,38.7153,13700.0
2013-02-04 15:10:00,49.72,49.72,49.7,49.72,31100.0,38.7075,38.7075,38.692,38.7075,31100.0
2013-02-04 15:20:00,49.72,49.75,49.7,49.73,67300.0,38.7075,38.7309,38.692,38.7153,67300.0
2013-02-04 15:30:00,49.72,49.72,49.64,49.64,97200.0,38.7075,38.7075,38.6453,38.6453,97200.0
2013-02-04 15:40:00,49.64,49.67,49.63,49.63,30100.0,38.6453,38.6686,38.6375,38.6375,30100.0
2013-02-04 15:50:00,49.63,49.64,49.6,49.6,35600.0,38.6375,38.6453,38.6141,38.6141,35600.0
2013-02-05 09:30:00,49.81,49.85,49.8,49.84,11600.0,38.7776,38.8087,38.7698,38.801,11600.0
2013-02-05 09:40:00,49.83,49.86,49.83,49.86,10200.0,38.7932,38.8165,38.7932,38.8165,10200.0
2013-02-05 09:50:00,49.87,49.95,49.87,49.93,12400.0,38.8243,38.8866,38.8243,38.871,12400.0
2013-02-05 10:00:00,49.92,49.97,49.9,49.96,6300.0,38.8632,38.9022,38.8477,38.8944,6300.0
2013-02-05 10:10:00,49.95,49.96,49.89,49.89,4600.0,38.8866,38.8944,38.8399,38.8399,4600.0
2013-02-05 10:20:00,49.89,49.93,49.89,49.91,15400.0,38.8399,38.871,38.8399,38.8555,15400.0
2013-02-05 10:30:00,49.9,49.95,49.88,49.95,12200.0,38.8477,38.8866,38.8321,38.8866,12200.0
2013-02-05 10:40:00,49.97,49.97,49.92,49.92,35300.0,38.9022,38.9022,38.8632,38.8632,35300.0
2013-02-05 10:50:00,49.92,49.94,49.91,49.94,5300.0,38.8632,38.8788,38.8555,38.8788,5300.0
2013-02-05 11:00:00,49.93,49.96,49.9,49.9,28300.0,38.871,38.8944,38.8477,38.8477,28300.0
2013-02-05 11:10:00,49.93,49.96,49.93,49.93,5100.0,38.871,38.8944,38.871,38.871,5100.0
2013-02-05 11:20:00,49.93,49.97,49.93,49.95,5400.0,38.871,38.9022,38.871,38.8866,5400.0
2013-02-05 11:30:00,49.94,49.96,49.91,49.92,3100.0,38.8788,38.8944,38.8555,38.8632,3100.0
2013-02-05 11:40:00,49.93,49.93,49.89,49.9,2300.0,38.871,38.871,38.8399,38.8477,2300.0
2013-02-05 11:50:00,49.89,49.92,49.88,49.91,564900.0,38.8399,38.8632,38.8321,38.8555,564900.0
2013-02-05 12:00:00,49.91,49.91,49.9,49.9,3300.0,38.8555,38.8555,38.8477,38.8477,3300.0
2013-02-05 12:10:00,49.9,49.91,49.9,49.91,1000.0,38.8477,38.8555,38.8477,38.8555,1000.0
2013-02-05 12:20:00,49.91,49.91,49.89,49.9,2400.0,38.8555,38.8555,38.8399,38.8477,2400.0
2013-02-05 12:30:00,49.89,49.91,49.89,49.91,3700.0,38.8399,38.8555,38.8399,38.8555,3700.0
2013-02-05 12:40:00,49.9,49.94,49.89,49.94,3400.0,38.8477,38.8788,38.8399,38.8788,3400.0
2013-02-05 12:50:00,49.93,49.93,49.92,49.93,5600.0,38.871,38.871,38.8632,38.871,5600.0
2013-02-05 13:00:00,49.92,49.96,49.92,49.96,3500.0,38.8632,38.8944,38.8632,38.8944,3500.0
2013-02-05 13:10:00,49.96,49.99,49.95,49.99,22500.0,38.8944,38.9177,38.8866,38.9177,22500.0
2013-02-05 13:20:00,49.99,50.03,49.98,50.02,19200.0,38.9177,38.9489,38.91,38.9411,19200.0
2013-02-05 13:30:00,50.02,50.03,50.02,50.03,2900.0,38.9411,38.9489,38.9411,38.9489,2900.0
2013-02-05 13:40:00,50.02,50.03,50.01,50.02,11100.0,38.9411,38.9489,38.9333,38.9411,11100.0
2013-02-05 13:50:00,50.02,50.02,50.02,50.02,2700.0,38.9411,38.9411,38.9411,38.9411,2700.0
2013-02-05 14:00:00,50.02,50.04,50.02,50.04,1800.0,38.9411,38.9567,38.9411,38.9567,1800.0
2013-02-05 14:10:00,50.04,50.05,50.04,50.04,3600.0,38.9567,38.9644,38.9567,38.9567,3600.0
2013-02-05 14:20:00,50.04,50.05,50.04,50.04,8600.0,38.9567,38.9644,38.9567,38.9567,8600.0
2013-02-05 14:30:00,50.05,50.06,50.05,50.05,2500.0,38.9644,38.9722,38.9644,38.9644,2500.0
2013-02-05 14:40:00,50.1,50.1,50.08,50.09,66900.0,39.0034,39.0034,38.9878,38.9956,66900.0
2013-02-05 14:50:00,50.09,50.09,50.07,50.07,21300.0,38.9956,38.9956,38.98,38.98,21300.0
2013-02-05 15:00:00,50.07,50.08,50.06,50.06,6000.0,38.98,38.9878,38.9722,38.9722,6000.0
2013-02-05 15:10:00,50.07,50.09,50.07,50.07,4400.0,38.98,38.9956,38.98,38.98,4400.0
2013-02-05 15:20:00,50.06,50.07,50.05,50.05,5300.0,38.9722,38.98,38.9644,38.9644,5300.0
2013-02-05 15:30:00,50.05,50.07,50.03,50.04,15200.0,38.9644,38.98,38.9489,38.9567,15200.0
2013-02-05 15:40:00,50.03,50.05,50.02,50.02,10200.0,38.9489,38.9644,38.9411,38.9411,10200.0
2013-02-05 15:50:00,50.01,50.02,49.96,49.96,30700.0,38.9333,38.9411,38.8944,38.8944,30700.0
2013-02-06 09:30:00,49.76,49.78,49.71,49.78,27400.0,38.7387,38.7542,38.6998,38.7542,27400.0
2013-02-06 09:40:00,49.79,49.81,49.75,49.77,12000.0,38.762,38.7776,38.7309,38.7465,12000.0
2013-02-06 09:50:00,49.78,49.85,49.78,49.84,4200.0,38.7542,38.8087,38.7542,38.801,4200.0
2013-02-06 10:00:00,49.84,49.85,49.8,49.8,2300.0,38.801,38.8087,38.7698,38.7698,2300.0
2013-02-06 10:10:00,49.83,49.88,49.83,49.84,21800.0,38.7932,38.8321,38.7932,38.801,21800.0
2013-02-06 10:20:00,49.85,49.89,49.83,49.86,18200.0,38.8087,38.8399,38.7932,38.8165,18200.0
2013-02-06 10:30:00,49.86,49.86,49.79,49.82,4300.0,38.8165,38.8165,38.762,38.7854,4300.0
2013-02-06 10:40:00,49.82,49.86,49.82,49.86,18100.0,38.7854,38.8165,38.7854,38.8165,18100.0
2013-02-06 10:50:00,49.86,49.9,49.85,49.88,13400.0,38.8165,38.8477,38.8087,38.8321,13400.0
2013-02-06 11:00:00,49.93,49.95,49.91,49.91,4800.0,38.871,38.8866,38.8555,38.8555,4800.0
2013-02-06 11:10:00,49.91,49.94,49.9,49.94,31200.0,38.8555,38.8788,38.8477,38.8788,31200.0
2013-02-06 11:20:00,49.93,49.96,49.92,49.92,15300.0,38.871,38.8944,38.8632,38.8632,15300.0
2013-02-06 11:30:00,49.92,49.92,49.88,49.88,1200.0,38.8632,38.8632,38.8321,38.8321,1200.0
2013-02-06 11:40:00,49.89,49.91,49.88,49.9,4200.0,38.8399,38.8555,38.8321,38.8477,4200.0
2013-02-06 11:50:00,49.9,49.92,49.9,49.92,500.0,38.8477,38.8632,38.8477,38.8632,500.0
2013-02-06 12:00:00,49.91,49.93,49.89,49.93,13900.0,38.8555,38.871,38.8399,38.871,13900.0
2013-02-06 12:10:00,49.93,49.95,49.93,49.95,1500.0,38.871,38.8866,38.871,38.8866,1500.0
2013-02-06 12:20:00,49.94,49.94,49.93,49.93,1300.0,38.8788,38.8788,38.871,38.871,1300.0
2013-02-06 12:30:00,49.92,49.94,49.92,49.94,2200.0,38.8632,38.8788,38.8632,38.8788,2200.0
2013-02-06 12:40:00,49.93,49.95,49.93,49.94,39000.0,38.871,38.8866,38.871,38.8788,39000.0
2013-02-06 12:50:00,49.93,49.93,49.87,49.87,41500.0,38.871,38.871,38.8243,38.8243,41500.0
2013-02-06 13:00:00,49.88,49.88,49.83,49.85,55900.0,38.8321,38.8321,38.7932,38.8087,55900.0
2013-02-06 13:10:00,49.84,49.86,49.84,49.86,46900.0,38.801,38.8165,38.801,38.8165,46900.0
2013-02-06 13:20:00,49.86,49.86,49.79,49.81,11400.0,38.8165,38.8165,38.762,38.7776,11400.0
2013-02-06 13:30:00,49.8,49.81,49.77,49.81,5700.0,38.7698,38.7776,38.7465,38.7776,5700.0
2013-02-06 13:40:00,49.82,49.83,49.8,49.82,9900.0,38.7854,38.7932,38.7698,38.7854,9900.0
2013-02-06 13:50:00,49.82,49.83,49.81,49.82,6100.0,38.7854,38.7932,38.7776,38.7854,6100.0
2013-02-06 14:00:00,49.81,49.83,49.81,49.81,12000.0,38.7776,38.7932,38.7776,38.7776,12000.0
2013-02-06 14:10:00,49.82,49.85,49.82,49.85,9200.0,38.7854,38.8087,38.7854,38.8087,9200.0
2013-02-06 14:20:00,49.86,49.88,49.85,49.85,10000.0,38.8165,38.8321,38.8087,38.8087,10000.0
2013-02-06 14:30:00,49.86,49.86,49.83,49.86,147200.0,38.8165,38.8165,38.7932,38.8165,147200.0
2013-02-06 14:40:00,49.88,49.91,49.87,49.9,3700.0,38.8321,38.8555,38.8243,38.8477,3700.0
2013-02-06 14:50:00,49.89,49.91,49.88,49.91,6700.0,38.8399,38.8555,38.8321,38.8555,6700.0
2013-02-06 15:00:00,49.93,49.93,49.91,49.91,2500.0,38.871,38.871,38.8555,38.8555,2500.0
2013-02-06 15:10:00,49.93,49.93,49.9,49.92,2600.0,38.871,38.871,38.8477,38.8632,2600.0
2013-02-06 15:20:00,49.93,49.93,49.9,49.93,92100.0,38.871,38.871,38.8477,38.871,92100.0
2013-02-06 15:30:00,49.93,49.93,49.91,49.91,39700.0,38.871,38.871,38.8555,38.8555,39700.0
2013-02-06 15:40:00,49.91,49.95,49.91,49.95,10600.0,38.8555,38.8866,38.8555,38.8866,10600.0
2013-02-06 15:50:00,49.94,49.98,49.93,49.98,34900.0,38.8788,38.91,38.871,38.91,34900.0
2013-02-07 09:30:00,49.96,49.96,49.87,49.9,67500.0,38.8944,38.8944,38.8243,38.8477,67500.0
2013-02-07 09:40:00,49.89,49.93,49.85,49.92,112800.0,38.8399,38.871,38.8087,38.8632,112800.0
2013-02-07 09:50:00,49.9,49.9,49.84,49.85,9400.0,38.8477,38.8477,38.801,38.8087,9400.0
2013-02-07 10:00:00,49.85,49.88,49.8,49.8,33500.0,38.8087,38.8321,38.7698,38.7698,33500.0
2013-02-07 10:10:00,49.82,49.82,49.7,49.75,23900.0,38.7854,38.7854,38.692,38.7309,23900.0
2013-02-07 10:20:00,49.73,49.73,49.59,49.63,15500.0,38.7153,38.7153,38.6063,38.6375,15500.0
2013-02-07 10:30:00,49.61,49.64,49.54,49.54,26400.0,38.6219,38.6453,38.5674,38.5674,26400.0
2013-02-07 10:40:00,49.57,49.58,49.51,49.53,4600.0,38.5908,38.5985,38.5441,38.5596,4600.0
2013-02-07 10:50:00,49.54,49.57,49.47,49.56,24900.0,38.5674,38.5908,38.5129,38.583,24900.0
2013-02-07 11:00:00,49.56,49.58,49.55,49.58,6700.0,38.583,38.5985,38.5752,38.5985,6700.0
2013-02-07 11:10:00,49.59,49.61,49.57,49.57,2700.0,38.6063,38.6219,38.5908,38.5908,2700.0
2013-02-07 11:20:00,49.56,49.59,49.53,49.54,15600.0,38.583,38.6063,38.5596,38.5674,15600.0
2013-02-07 11:30:00,49.55,49.55,49.48,49.49,19800.0,38.5752,38.5752,38.5207,38.5285,19800.0
2013-02-07 11:40:00,49.5,49.5,49.43,49.47,25900.0,38.5363,38.5363,38.4818,38.5129,25900.0
2013-02-07 11:50:00,49.47,49.51,49.47,49.5,17600.0,38.5129,38.5441,38.5129,38.5363,17600.0
2013-02-07 12:00:00,49.5,49.56,49.5,49.56,16300.0,38.5363,38.583,38.5363,38.583,16300.0
2013-02-07 12:10:00,49.56,49.58,49.55,49.57,23300.0,38.583,38.5985,38.5752,38.5908,23300.0
2013-02-07 12:20:00,49.56,49.58,49.55,49.57,44900.0,38.583,38.5985,38.5752,38.5908,44900.0
2013-02-07 12:30:00,49.57,49.64,49.57,49.63,21100.0,38.5908,38.6453,38.5908,38.6375,21100.0
2013-02-07 12:40:00,49.63,49.66,49.62,49.64,571700.0,38.6375,38.6608,38.6297,38.6453,571700.0
2013-02-07 12:50:00,49.64,49.64,49.6,49.62,13400.0,38.6453,38.6453,38.6141,38.6297,13400.0
2013-02-07 13:00:00,49.62,49.62,49.59,49.59,17700.0,38.6297,38.6297,38.6063,38.6063,17700.0
2013-02-07 13:10:00,49.59,49.61,49.59,49.61,14600.0,38.6063,38.6219,38.6063,38.6219,14600.0
2013-02-07 13:20:00,49.61,49.66,49.6,49.66,36000.0,38.6219,38.6608,38.6141,38.6608,36000.0
2013-02-07 13:30:00,49.66,49.67,49.65,49.66,194400.0,38.6608,38.6686,38.653,38.6608,194400.0
2013-02-07 13:40:00,49.66,49.72,49.66,49.7,74100.0,38.6608,38.7075,38.6608,38.692,74100.0
2013-02-07 13:50:00,49.7,49.74,49.7,49.74,24300.0,38.692,38.7231,38.692,38.7231,24300.0
2013-02-07 14:00:00,49.74,49.77,49.72,49.73,49800.0,38.7231,38.7465,38.7075,38.7153,49800.0
2013-02-07 14:10:00,49.73,49.74,49.72,49.73,13800.0,38.7153,38.7231,38.7075,38.7153,13800.0
2013-02-07 14:20:00,49.73,49.74,49.72,49.74,15700.0,38.7153,38.7231,38.7075,38.7231,15700.0
2013-02-07 14:30:00,49.74,49.74,49.68,49.68,35700.0,38.7231,38.7231,38.6764,38.6764,35700.0
2013-02-07 14:40:00,49.67,49.73,49.67,49.73,16100.0,38.6686,38.7153,38.6686,38.7153,16100.0
2013-02-07 14:50:00,49.73,49.77,49.72,49.77,35100.0,38.7153,38.7465,38.7075,38.7465,35100.0
2013-02-07 15:00:00,49.77,49.79,49.72,49.76,44900.0,38.7465,38.762,38.7075,38.7387,44900.0
2013-02-07 15:10:00,49.76,49.78,49.74,49.78,24200.0,38.7387,38.7542,38.7231,38.7542,24200.0
2013-02-07 15:20:00,49.77,49.78,49.74,49.75,38300.0,38.7465,38.7542,38.7231,38.7309,38300.0
2013-02-07 15:30:00,49.75,49.77,49.71,49.75,52300.0,38.7309,38.7465,38.6998,38.7309,52300.0
2013-02-07 15:40:00,49.76,49.78,49.75,49.76,50300.0,38.7387,38.7542,38.7309,38.7387,50300.0
2013-02-07 15:50:00,49.77,49.8,49.76,49.8,88400.0,38.7465,38.7698,38.7387,38.7698,88400.0
2013-02-08 09:30:00,49.95,50.01,49.93,50.01,33200.0,38.8866,38.9333,38.871,38.9333,33200.0
2013-02-08 09:40:00,50.01,50.07,50.01,50.03,25200.0,38.9333,38.98,38.9333,38.9489,25200.0
2013-02-08 09:50:00,50.02,50.1,50.02,50.08,5600.0,38.9411,39.0034,38.9411,38.9878,5600.0
2013-02-08 10:00:00,50.09,50.1,50.04,50.04,10500.0,38.9956,39.0034,38.9567,38.9567,10500.0
2013-02-08 10:10:00,50.05,50.08,50.04,50.06,25200.0,38.9644,38.9878,38.9567,38.9722,25200.0
2013-02-08 10:20:00,50.04,50.08,50.04,50.04,13400.0,38.9567,38.9878,38.9567,38.9567,13400.0
2013-02-08 10:30:00,50.05,50.11,50.05,50.11,17100.0,38.9644,39.0112,38.9644,39.0112,17100.0
2013-02-08 10:40:00,50.1,50.1,50.07,50.08,5900.0,39.0034,39.0034,38.98,38.9878,5900.0
2013-02-08 10:50:00,50.07,50.08,50.05,50.05,2700.0,38.98,38.9878,38.9644,38.9644,2700.0
2013-02-08 11:00:00,50.05,50.05,50.03,50.05,1800.0,38.9644,38.9644,38.9489,38.9644,1800.0
2013-02-08 11:10:00,50.02,50.02,50.0,50.0,10100.0,38.9411,38.9411,38.9255,38.9255,10100.0
2013-02-08 11:20:00,50.0,50.01,49.99,49.99,42600.0,38.9255,38.9333,38.9177,38.9177,42600.0
2013-02-08 11:30:00,49.99,50.01,49.95,49.99,26000.0,38.9177,38.9333,38.8866,38.9177,26000.0
2013-02-08 11:40:00,50.01,50.01,50.0,50.01,1600.0,38.9333,38.9333,38.9255,38.9333,1600.0
2013-02-08 11:50:00,50.02,50.04,50.02,50.02,3400.0,38.9411,38.9567,38.9411,38.9411,3400.0
2013-02-08 12:00:00,50.03,50.05,50.03,50.04,600.0,38.9489,38.9644,38.9489,38.9567,600.0
2013-02-08 12:10:00,50.02,50.02,50.02,50.02,200.0,38.9411,38.9411,38.9411,38.9411,200.0
2013-02-08 12:20:00,50.03,50.03,50.02,50.02,500.0,38.9489,38.9489,38.9411,38.9411,500.0
2013-02-08 12:30:00,50.01,50.01,50.0,50.0,200.0,38.9333,38.9333,38.9255,38.9255,200.0
2013-02-08 12:40:00,49.98,50.01,49.98,50.0,7500.0,38.91,38.9333,38.91,38.9255,7500.0
2013-02-08 12:50:00,50.0,50.01,50.0,50.01,8000.0,38.9255,38.9333,38.9255,38.9333,8000.0
2013-02-08 13:00:00,50.01,50.04,50.01,50.03,2400.0,38.9333,38.9567,38.9333,38.9489,2400.0
2013-02-08 13:10:00,50.04,50.05,50.03,50.05,4200.0,38.9567,38.9644,38.9489,38.9644,4200.0
2013-02-08 13:20:00,50.05,50.05,50.03,50.04,60500.0,38.9644,38.9644,38.9489,38.9567,60500.0
2013-02-08 13:30:00,50.02,50.05,50.02,50.05,1600.0,38.9411,38.9644,38.9411,38.9644,1600.0
2013-02-08 13:40:00,50.04,50.07,50.04,50.05,6200.0,38.9567,38.98,38.9567,38.9644,6200.0
2013-02-08 13:50:00,50.03,50.03,50.03,50.03,400.0,38.9489,38.9489,38.9489,38.9489,400.0
2013-02-08 14:00:00,50.03,50.03,50.03,50.03,1500.0,38.9489,38.9489,38.9489,38.9489,1500.0
2013-02-08 14:10:00,50.05,50.05,50.05,50.05,2500.0,38.9644,38.9644,38.9644,38.9644,2500.0
2013-02-08 14:20:00,50.03,50.07,50.03,50.05,867200.0,38.9489,38.98,38.9489,38.9644,867200.0
2013-02-08 14:30:00,50.07,50.07,50.05,50.07,38500.0,38.98,38.98,38.9644,38.98,38500.0
2013-02-08 14:40:00,50.06,50.08,50.06,50.06,5900.0,38.9722,38.9878,38.9722,38.9722,5900.0
2013-02-08 14:50:00,50.04,50.06,50.04,50.06,800.0,38.9567,38.9722,38.9567,38.9722,800.0
2013-02-08 15:00:00,50.04,50.05,50.03,50.05,1000.0,38.9567,38.9644,38.9489,38.9644,1000.0
2013-02-08 15:10:00,50.05,50.05,50.02,50.03,3700.0,38.9644,38.9644,38.9411,38.9489,3700.0
2013-02-08 15:20:00,50.03,50.03,50.02,50.03,9500.0,38.9489,38.9489,38.9411,38.9489,9500.0
2013-02-08 15:30:00,50.03,50.03,49.99,50.0,9400.0,38.9489,38.9489,38.9177,38.9255,9400.0
2013-02-08 15:40:00,50.0,50.04,50.0,50.03,11000.0,38.9255,38.9567,38.9255,38.9489,11000.0
2013-02-08 15:50:00,50.05,50.06,50.03,50.06,22800.0,38.9644,38.9722,38.9489,38.9722,22800.0
2013-02-11 09:30:00,50.06,50.06,49.95,49.97,8200.0,38.9722,38.9722,38.8866,38.9022,8200.0
2013-02-11 09:40:00,49.93,49.95,49.89,49.94,17300.0,38.871,38.8866,38.8399,38.8788,17300.0
2013-02-11 09:50:00,49.97,49.97,49.96,49.96,1900.0,38.9022,38.9022,38.8944,38.8944,1900.0
2013-02-11 10:00:00,49.95,49.99,49.95,49.97,5900.0,38.8866,38.9177,38.8866,38.9022,5900.0
2013-02-11 10:10:00,49.97,50.0,49.89,49.89,19600.0,38.9022,38.9255,38.8399,38.8399,19600.0
2013-02-11 10:20:00,49.91,49.92,49.9,49.92,7100.0,38.8555,38.8632,38.8477,38.8632,7100.0
2013-02-11 10:30:00,49.93,49.93,49.92,49.93,4300.0,38.871,38.871,38.8632,38.871,4300.0
2013-02-11 10:40:00,49.93,49.98,49.93,49.98,14700.0,38.871,38.91,38.871,38.91,14700.0
2013-02-11 10:50:00,49.98,49.98,49.97,49.97,3000.0,38.91,38.91,38.9022,38.9022,3000.0
2013-02-11 11:00:00,50.0,50.04,49.99,50.02,4600.0,38.9255,38.9567,38.9177,38.9411,4600.0
2013-02-11 11:10:00,50.04,50.04,50.03,50.03,2800.0,38.9567,38.9567,38.9489,38.9489,2800.0
2013-02-11 11:20:00,50.02,50.02,49.99,50.0,6100.0,38.9411,38.9411,38.9177,38.9255,6100.0
2013-02-11 11:30:00,50.01,50.01,50.01,50.01,800.0,38.9333,38.9333,38.9333,38.9333,800.0
2013-02-11 11:40:00,50.02,50.03,50.01,50.01,5100.0,38.9411,38.9489,38.9333,38.9333,5100.0
2013-02-11 11:50:00,50.0,50.01,49.99,50.01,7600.0,38.9255,38.9333,38.9177,38.9333,7600.0
2013-02-11 12:00:00,50.01,50.01,49.98,49.98,4200.0,38.9333,38.9333,38.91,38.91,4200.0
2013-02-11 12:10:00,49.95,49.95,49.95,49.95,1500.0,38.8866,38.8866,38.8866,38.8866,1500.0
2013-02-11 12:20:00,49.96,49.97,49.95,49.97,2200.0,38.8944,38.9022,38.8866,38.9022,2200.0
2013-02-11 12:30:00,49.97,49.97,49.94,49.95,5800.0,38.9022,38.9022,38.8788,38.8866,5800.0
2013-02-11 12:40:00,49.96,49.96,49.92,49.93,2500.0,38.8944,38.8944,38.8632,38.871,2500.0
2013-02-11 12:50:00,49.92,49.96,49.92,49.95,4900.0,38.8632,38.8944,38.8632,38.8866,4900.0
2013-02-11 13:00:00,49.97,50.0,49.97,49.97,13100.0,38.9022,38.9255,38.9022,38.9022,13100.0
2013-02-11 13:10:00,49.99,49.99,49.98,49.98,2100.0,38.9177,38.9177,38.91,38.91,2100.0
2013-02-11 13:20:00,49.98,49.98,49.98,49.98,800.0,38.91,38.91,38.91,38.91,800.0
2013-02-11 13:30:00,49.98,49.98,49.96,49.97,500.0,38.91,38.91,38.8944,38.9022,500.0
2013-02-11 13:40:00,49.97,49.97,49.97,49.97,100.0,38.9022,38.9022,38.9022,38.9022,100.0
2013-02-11 13:50:00,49.97,49.99,49.97,49.99,2100.0,38.9022,38.9177,38.9022,38.9177,2100.0
2013-02-11 14:00:00,49.98,49.98,49.98,49.98,200.0,38.91,38.91,38.91,38.91,200.0
2013-02-11 14:10:00,49.99,50.0,49.99,50.0,1900.0,38.9177,38.9255,38.9177,38.9255,1900.0
2013-02-11 14:20:00,50.01,50.01,49.99,49.99,7400.0,38.9333,38.9333,38.9177,38.9177,7400.0
2013-02-11 14:30:00,49.98,49.99,49.97,49.99,9500.0,38.91,38.9177,38.9022,38.9177,9500.0
2013-02-11 14:40:00,49.98,49.98,49.98,49.98,3900.0,38.91,38.91,38.91,38.91,3900.0
2013-02-11 14:50:00,49.97,49.97,49.94,49.95,3300.0,38.9022,38.9022,38.8788,38.8866,3300.0
2013-02-11 15:00:00,49.97,49.98,49.96,49.96,9200.0,38.9022,38.91,38.8944,38.8944,9200.0
2013-02-11 15:10:00,49.98,50.0,49.98,50.0,3200.0,38.91,38.9255,38.91,38.9255,3200.0
2013-02-11 15:20:00,49.98,49.99,49.97,49.97,1400.0,38.91,38.9177,38.9022,38.9022,1400.0
2013-02-11 15:30:00,49.97,50.02,49.97,50.01,9300.0,38.9022,38.9411,38.9022,38.9333,9300.0
2013-02-11 15:40:00,50.02,50.04,50.01,50.04,4100.0,38.9411,38.9567,38.9333,38.9567,4100.0
2013-02-11 15:50:00,50.01,50.01,49.98,49.98,6800.0,38.9333,38.9333,38.91,38.91,6800.0
2013-02-12 09:30:00,50.0,50.09,49.99,50.0,63500.0,38.9255,38.9956,38.9177,38.9255,63500.0
2013-02-12 09:40:00,50.01,50.03,49.99,50.02,27600.0,38.9333,38.9489,38.9177,38.9411,27600.0
2013-02-12 09:50:00,50.02,50.09,50.02,50.04,41000.0,38.9411,38.9956,38.9411,38.9567,41000.0
2013-02-12 10:00:00,50.06,50.14,50.06,50.11,48700.0,38.9722,39.0345,38.9722,39.0112,48700.0
2013-02-12 10:10:00,50.11,50.12,50.09,50.11,35600.0,39.0112,39.0189,38.9956,39.0112,35600.0
2013-02-12 10:20:00,50.11,50.14,50.1,50.13,66800.0,39.0112,39.0345,39.0034,39.0267,66800.0
2013-02-12 10:30:00,50.12,50.12,50.09,50.11,18800.0,39.0189,39.0189,38.9956,39.0112,18800.0
2013-02-12 10:40:00,50.09,50.14,50.09,50.13,15200.0,38.9956,39.0345,38.9956,39.0267,15200.0
2013-02-12 10:50:00,50.13,50.17,50.13,50.16,18000.0,39.0267,39.0579,39.0267,39.0501,18000.0
2013-02-12 11:00:00,50.17,50.18,50.15,50.17,33000.0,39.0579,39.0657,39.0423,39.0579,33000.0
2013-02-12 11:10:00,50.18,50.19,50.14,50.15,17100.0,39.0657,39.0734,39.0345,39.0423,17100.0
2013-02-12 11:20:00,50.15,50.16,50.14,50.16,16600.0,39.0423,39.0501,39.0345,39.0501,16600.0
2013-02-12 11:30:00,50.16,50.19,50.16,50.19,14200.0,39.0501,39.0734,39.0501,39.0734,14200.0
2013-02-12 11:40:00,50.19,50.19,50.16,50.16,15300.0,39.0734,39.0734,39.0501,39.0501,15300.0
2013-02-12 11:50:00,50.17,50.18,50.16,50.18,9400.0,39.0579,39.0657,39.0501,39.0657,9400.0
2013-02-12 12:00:00,50.18,50.19,50.16,50.18,14500.0,39.0657,39.0734,39.0501,39.0657,14500.0
2013-02-12 12:10:00,50.18,50.2,50.18,50.2,8100.0,39.0657,39.0812,39.0657,39.0812,8100.0
2013-02-12 12:20:00,50.2,50.22,50.19,50.2,15700.0,39.0812,39.0968,39.0734,39.0812,15700.0
2013-02-12 12:30:00,50.2,50.21,50.19,50.2,15400.0,39.0812,39.089,39.0734,39.0812,15400.0
2013-02-12 12:40:00,50.21,50.23,50.21,50.21,11800.0,39.089,39.1046,39.089,39.089,11800.0
2013-02-12 12:50:00,50.23,50.25,50.23,50.25,13500.0,39.1046,39.1201,39.1046,39.1201,13500.0
2013-02-12 13:00:00,50.25,50.26,50.24,50.25,21000.0,39.1201,39.1279,39.1124,39.1201,21000.0
2013-02-12 13:10:00,50.26,50.26,50.24,50.25,25500.0,39.1279,39.1279,39.1124,39.1201,25500.0
2013-02-12 13:20:00,50.26,50.29,50.25,50.29,10300.0,39.1279,39.1513,39.1201,39.1513,10300.0
2013-02-12 13:30:00,50.29,50.29,50.27,50.28,12400.0,39.1513,39.1513,39.1357,39.1435,12400.0
2013-02-12 13:40:00,50.28,50.28,50.28,50.28,9800.0,39.1435,39.1435,39.1435,39.1435,9800.0
2013-02-12 13:50:00,50.28,50.28,50.25,50.25,16000.0,39.1435,39.1435,39.1201,39.1201,16000.0
2013-02-12 14:00:00,50.25,50.26,50.24,50.25,10600.0,39.1201,39.1279,39.1124,39.1201,10600.0
2013-02-12 14:10:00,50.25,50.25,50.24,50.25,11600.0,39.1201,39.1201,39.1124,39.1201,11600.0
2013-02-12 14:20:00,50.25,50.25,50.22,50.22,18200.0,39.1201,39.1201,39.0968,39.0968,18200.0
2013-02-12 14:30:00,50.22,50.24,50.22,50.24,19400.0,39.0968,39.1124,39.0968,39.1124,19400.0
2013-02-12 14:40:00,50.24,50.24,50.22,50.24,18800.0,39.1124,39.1124,39.0968,39.1124,18800.0
2013-02-12 14:50:00,50.24,50.24,50.22,50.22,16900.0,39.1124,39.1124,39.0968,39.0968,16900.0
2013-02-12 15:00:00,50.22,50.23,50.2,50.21,37800.0,39.0968,39.1046,39.0812,39.089,37800.0
2013-02-12 15:10:00,50.21,50.21,50.19,50.2,42300.0,39.089,39.089,39.0734,39.0812,42300.0
2013-02-12 15:20:00,50.2,50.21,50.19,50.21,21400.0,39.0812,39.089,39.0734,39.089,21400.0
2013-02-12 15:30:00,50.21,50.21,50.19,50.2,22200.0,39.089,39.089,39.0734,39.0812,22200.0
2013-02-12 15:40:00,50.2,50.2,50.16,50.18,28900.0,39.0812,39.0812,39.0501,39.0657,28900.0
2013-02-12 15:50:00,50.18,50.18,50.16,50.16,27300.0,39.0657,39.0657,39.0501,39.0501,27300.0
2013-02-13 09:30:00,50.37,50.41,50.34,50.41,18400.0,39.2136,39.2447,39.1902,39.2447,18400.0
2013-02-13 09:40:00,50.41,50.41,50.33,50.33,14600.0,39.2447,39.2447,39.1824,39.1824,14600.0
2013-02-13 09:50:00,50.35,50.41,50.34,50.41,5500.0,39.198,39.2447,39.1902,39.2447,5500.0
2013-02-13 10:00:00,50.38,50.4,50.38,50.39,6400.0,39.2214,39.2369,39.2214,39.2291,6400.0
2013-02-13 10:10:00,50.41,50.42,50.38,50.41,3900.0,39.2447,39.2525,39.2214,39.2447,3900.0
2013-02-13 10:20:00,50.41,50.43,50.4,50.4,9700.0,39.2447,39.2603,39.2369,39.2369,9700.0
2013-02-13 10:30:00,50.4,50.4,50.34,50.35,15600.0,39.2369,39.2369,39.1902,39.198,15600.0
2013-02-13 10:40:00,50.35,50.37,50.33,50.33,12500.0,39.198,39.2136,39.1824,39.1824,12500.0
2013-02-13 10:50:00,50.32,50.32,50.29,50.32,2200.0,39.1746,39.1746,39.1513,39.1746,2200.0
2013-02-13 11:00:00,50.31,50.33,50.31,50.33,36300.0,39.1669,39.1824,39.1669,39.1824,36300.0
2013-02-13 11:10:00,50.34,50.34,50.26,50.26,3300.0,39.1902,39.1902,39.1279,39.1279,3300.0
2013-02-13 11:20:00,50.26,50.26,50.22,50.22,2000.0,39.1279,39.1279,39.0968,39.0968,2000.0
2013-02-13 11:30:00,50.23,50.25,50.22,50.22,7000.0,39.1046,39.1201,39.0968,39.0968,7000.0
2013-02-13 11:40:00,50.21,50.24,50.2,50.24,1500.0,39.089,39.1124,39.0812,39.1124,1500.0
2013-02-13 11:50:00,50.24,50.26,50.22,50.25,3100.0,39.1124,39.1279,39.0968,39.1201,3100.0
2013-02-13 12:00:00,50.29,50.29,50.29,50.29,100.0,39.1513,39.1513,39.1513,39.1513,100.0
2013-02-13 12:10:00,50.29,50.29,50.27,50.28,3100.0,39.1513,39.1513,39.1357,39.1435,3100.0
2013-02-13 12:20:00,50.28,50.28,50.26,50.26,2500.0,39.1435,39.1435,39.1279,39.1279,2500.0
2013-02-13 12:30:00,50.26,50.3,50.26,50.29,9200.0,39.1279,39.1591,39.1279,39.1513,9200.0
2013-02-13 12:40:00,50.29,50.33,50.29,50.32,15100.0,39.1513,39.1824,39.1513,39.1746,15100.0
2013-02-13 12:50:00,50.31,50.31,50.28,50.28,3500.0,39.1669,39.1669,39.1435,39.1435,3500.0
2013-02-13 13:00:00,50.29,50.3,50.29,50.29,3600.0,39.1513,39.1591,39.1513,39.1513,3600.0
2013-02-13 13:10:00,50.29,50.31,50.28,50.31,8200.0,39.1513,39.1669,39.1435,39.1669,8200.0
2013-02-13 13:20:00,50.3,50.31,50.29,50.31,5100.0,39.1591,39.1669,39.1513,39.1669,5100.0
2013-02-13 13:30:00,50.3,50.3,50.29,50.3,1800.0,39.1591,39.1591,39.1513,39.1591,1800.0
2013-02-13 13:40:00,50.3,50.31,50.3,50.31,1600.0,39.1591,39.1669,39.1591,39.1669,1600.0
2013-02-13 13:50:00,50.31,50.31,50.31,50.31,2500.0,39.1669,39.1669,39.1669,39.1669,2500.0
2013-02-13 14:00:00,50.31,50.31,50.29,50.29,1200.0,39.1669,39.1669,39.1513,39.1513,1200.0
2013-02-13 14:10:00,50.28,50.29,50.26,50.26,1100.0,39.1435,39.1513,39.1279,39.1279,1100.0
2013-02-13 14:20:00,50.24,50.24,50.22,50.22,600.0,39.1124,39.1124,39.0968,39.0968,600.0
2013-02-13 14:30:00,50.24,50.24,50.19,50.21,1400.0,39.1124,39.1124,39.0734,39.089,1400.0
2013-02-13 14:40:00,50.2,50.22,50.18,50.18,12400.0,39.0812,39.0968,39.0657,39.0657,12400.0
2013-02-13 14:50:00,50.19,50.2,50.18,50.19,14900.0,39.0734,39.0812,39.0657,39.0734,14900.0
2013-02-13 15:00:00,50.21,50.23,50.21,50.23,800.0,39.089,39.1046,39.089,39.1046,800.0
2013-02-13 15:10:00,50.22,50.23,50.21,50.22,8500.0,39.0968,39.1046,39.089,39.0968,8500.0
2013-02-13 15:20:00,50.23,50.25,50.22,50.22,11400.0,39.1046,39.1201,39.0968,39.0968,11400.0
2013-02-13 15:30:00,50.24,50.24,50.22,50.22,3500.0,39.1124,39.1124,39.0968,39.0968,3500.0
2013-02-13 15:40:00,50.23,50.25,50.22,50.23,11800.0,39.1046,39.1201,39.0968,39.1046,11800.0
2013-02-13 15:50:00,50.23,50.28,50.22,50.28,20600.0,39.1046,39.1435,39.0968,39.1435,20600.0
2013-02-14 09:30:00,49.98,50.05,49.97,50.05,24900.0,38.91,38.9644,38.9022,38.9644,24900.0
2013-02-14 09:40:00,50.05,50.09,50.04,50.08,14900.0,38.9644,38.9956,38.9567,38.9878,14900.0
2013-02-14 09:50:00,50.06,50.12,50.05,50.07,11300.0,38.9722,39.0189,38.9644,38.98,11300.0
2013-02-14 10:00:00,50.09,50.1,50.05,50.05,9800.0,38.9956,39.0034,38.9644,38.9644,9800.0
2013-02-14 10:10:00,50.07,50.1,50.06,50.1,6900.0,38.98,39.0034,38.9722,39.0034,6900.0
2013-02-14 10:20:00,50.11,50.12,50.11,50.11,1800.0,39.0112,39.0189,39.0112,39.0112,1800.0
2013-02-14 10:30:00,50.12,50.15,50.12,50.15,3600.0,39.0189,39.0423,39.0189,39.0423,3600.0
2013-02-14 10:40:00,50.17,50.2,50.17,50.19,3300.0,39.0579,39.0812,39.0579,39.0734,3300.0
2013-02-14 10:50:00,50.18,50.19,50.15,50.17,3600.0,39.0657,39.0734,39.0423,39.0579,3600.0
2013-02-14 11:00:00,50.17,50.18,50.12,50.12,12500.0,39.0579,39.0657,39.0189,39.0189,12500.0
2013-02-14 11:10:00,50.13,50.14,50.11,50.11,6400.0,39.0267,39.0345,39.0112,39.0112,6400.0
2013-02-14 11:20:00,50.1,50.14,50.1,50.12,13500.0,39.0034,39.0345,39.0034,39.0189,13500.0
2013-02-14 11:30:00,50.11,50.13,50.09,50.09,1600.0,39.0112,39.0267,38.9956,38.9956,1600.0
2013-02-14 11:40:00,50.09,50.09,50.09,50.09,2600.0,38.9956,38.9956,38.9956,38.9956,2600.0
2013-02-14 11:50:00,50.1,50.11,50.09,50.11,1600.0,39.0034,39.0112,38.9956,39.0112,1600.0
2013-02-14 12:00:00,50.11,50.12,50.1,50.12,2800.0,39.0112,39.0189,39.0034,39.0189,2800.0
2013-02-14 12:10:00,50.11,50.15,50.11,50.14,2400.0,39.0112,39.0423,39.0112,39.0345,2400.0
2013-02-14 12:20:00,50.13,50.13,50.12,50.12,1000.0,39.0267,39.0267,39.0189,39.0189,1000.0
2013-02-14 12:30:00,50.12,50.12,50.11,50.11,1400.0,39.0189,39.0189,39.0112,39.0112,1400.0
2013-02-14 12:40:00,50.11,50.14,50.11,50.14,1700.0,39.0112,39.0345,39.0112,39.0345,1700.0
2013-02-14 12:50:00,50.13,50.15,50.12,50.15,4700.0,39.0267,39.0423,39.0189,39.0423,4700.0
2013-02-14 13:00:00,50.15,50.16,50.14,50.14,1100.0,39.0423,39.0501,39.0345,39.0345,1100.0
2013-02-14 13:10:00,50.16,50.16,50.15,50.15,2100.0,39.0501,39.0501,39.0423,39.0423,2100.0
2013-02-14 13:20:00,50.14,50.15,50.12,50.13,3700.0,39.0345,39.0423,39.0189,39.0267,3700.0
2013-02-14 13:30:00,50.14,50.14,50.13,50.14,700.0,39.0345,39.0345,39.0267,39.0345,700.0
2013-02-14 13:40:00,50.14,50.16,50.14,50.14,12400.0,39.0345,39.0501,39.0345,39.0345,12400.0
2013-02-14 13:50:00,50.15,50.16,50.14,50.14,7500.0,39.0423,39.0501,39.0345,39.0345,7500.0
2013-02-14 14:00:00,50.15,50.19,50.15,50.19,15900.0,39.0423,39.0734,39.0423,39.0734,15900.0
2013-02-14 14:10:00,50.19,50.2,50.18,50.18,6600.0,39.0734,39.0812,39.0657,39.0657,6600.0
2013-02-14 14:20:00,50.19,50.2,50.19,50.19,2800.0,39.0734,39.0812,39.0734,39.0734,2800.0
2013-02-14 14:30:00,50.19,50.2,50.17,50.19,4500.0,39.0734,39.0812,39.0579,39.0734,4500.0
2013-02-14 14:40:00,50.17,50.19,50.17,50.18,26400.0,39.0579,39.0734,39.0579,39.0657,26400.0
2013-02-14 14:50:00,50.19,50.2,50.19,50.19,14200.0,39.0734,39.0812,39.0734,39.0734,14200.0
2013-02-14 15:00:00,50.19,50.21,50.18,50.19,10500.0,39.0734,39.089,39.0657,39.0734,10500.0
2013-02-14 15:10:00,50.19,50.22,50.19,50.2,8300.0,39.0734,39.0968,39.0734,39.0812,8300.0
2013-02-14 15:20:00,50.21,50.22,50.2,50.22,21100.0,39.089,39.0968,39.0812,39.0968,21100.0
2013-02-14 15:30:00,50.22,50.24,50.21,50.22,13500.0,39.0968,39.1124,39.089,39.0968,13500.0
2013-02-14 15:40:00,50.22,50.23,50.18,50.19,15400.0,39.0968,39.1046,39.0657,39.0734,15400.0
2013-02-14 15:50:00,50.19,50.2,50.17,50.19,17200.0,39.0734,39.0812,39.0579,39.0734,17200.0
2013-02-15 09:30:00,50.26,50.26,50.2,50.21,8800.0,39.1279,39.1279,39.0812,39.089,8800.0
2013-02-15 09:40:00,50.2,50.2,50.18,50.18,400.0,39.0812,39.0812,39.0657,39.0657,400.0
2013-02-15 09:50:00,50.19,50.2,50.18,50.2,6200.0,39.0734,39.0812,39.0657,39.0812,6200.0
2013-02-15 10:00:00,50.23,50.25,50.23,50.25,600.0,39.1046,39.1201,39.1046,39.1201,600.0
2013-02-15 10:10:00,50.24,50.25,50.21,50.21,4900.0,39.1124,39.1201,39.089,39.089,4900.0
2013-02-15 10:20:00,50.23,50.23,50.21,50.22,1900.0,39.1046,39.1046,39.089,39.0968,1900.0
2013-02-15 10:30:00,50.21,50.21,50.16,50.16,2800.0,39.089,39.089,39.0501,39.0501,2800.0
2013-02-15 10:40:00,50.16,50.2,50.15,50.19,2100.0,39.0501,39.0812,39.0423,39.0734,2100.0
2013-02-15 10:50:00,50.19,50.21,50.18,50.2,40600.0,39.0734,39.089,39.0657,39.0812,40600.0
2013-02-15 11:00:00,50.21,50.22,50.2,50.21,2300.0,39.089,39.0968,39.0812,39.089,2300.0
2013-02-15 11:10:00,50.22,50.22,50.18,50.18,4100.0,39.0968,39.0968,39.0657,39.0657,4100.0
2013-02-15 11:20:00,50.18,50.18,50.14,50.15,7700.0,39.0657,39.0657,39.0345,39.0423,7700.0
2013-02-15 11:30:00,50.14,50.14,50.09,50.12,6500.0,39.0345,39.0345,38.9956,39.0189,6500.0
2013-02-15 11:40:00,50.11,50.11,50.08,50.1,7200.0,39.0112,39.0112,38.9878,39.0034,7200.0
2013-02-15 11:50:00,50.11,50.12,50.1,50.12,3600.0,39.0112,39.0189,39.0034,39.0189,3600.0
2013-02-15 12:00:00,50.12,50.12,50.07,50.07,11300.0,39.0189,39.0189,38.98,38.98,11300.0
2013-02-15 12:10:00,50.06,50.07,50.02,50.03,16500.0,38.9722,38.98,38.9411,38.9489,16500.0
2013-02-15 12:20:00,50.03,50.05,50.02,50.05,49300.0,38.9489,38.9644,38.9411,38.9644,49300.0
2013-02-15 12:30:00,50.05,50.06,50.04,50.06,3700.0,38.9644,38.9722,38.9567,38.9722,3700.0
2013-02-15 12:40:00,50.06,50.09,50.05,50.09,3200.0,38.9722,38.9956,38.9644,38.9956,3200.0
2013-02-15 12:50:00,50.09,50.09,50.08,50.09,4200.0,38.9956,38.9956,38.9878,38.9956,4200.0
2013-02-15 13:00:00,50.09,50.1,50.09,50.09,2100.0,38.9956,39.0034,38.9956,38.9956,2100.0
2013-02-15 13:10:00,50.08,50.11,50.08,50.11,4800.0,38.9878,39.0112,38.9878,39.0112,4800.0
2013-02-15 13:20:00,50.1,50.1,50.08,50.09,5600.0,39.0034,39.0034,38.9878,38.9956,5600.0
2013-02-15 13:30:00,50.1,50.12,50.1,50.1,13800.0,39.0034,39.0189,39.0034,39.0034,13800.0
2013-02-15 13:40:00,50.11,50.11,50.1,50.11,3300.0,39.0112,39.0112,39.0034,39.0112,3300.0
2013-02-15 13:50:00,50.12,50.13,50.12,50.12,5500.0,39.0189,39.0267,39.0189,39.0189,5500.0
2013-02-15 14:00:00,50.13,50.13,50.06,50.07,10900.0,39.0267,39.0267,38.9722,38.98,10900.0
2013-02-15 14:10:00,50.06,50.06,49.98,49.98,6600.0,38.9722,38.9722,38.91,38.91,6600.0
2013-02-15 14:20:00,49.98,50.02,49.96,49.96,120600.0,38.91,38.9411,38.8944,38.8944,120600.0
2013-02-15 14:30:00,49.96,50.01,49.96,50.01,57900.0,38.8944,38.9333,38.8944,38.9333,57900.0
2013-02-15 14:40:00,50.0,50.01,49.94,49.97,98000.0,38.9255,38.9333,38.8788,38.9022,98000.0
2013-02-15 14:50:00,49.97,50.0,49.96,49.98,41100.0,38.9022,38.9255,38.8944,38.91,41100.0
2013-02-15 15:00:00,49.96,50.0,49.96,49.99,19900.0,38.8944,38.9255,38.8944,38.9177,19900.0
2013-02-15 15:10:00,49.98,50.02,49.97,50.02,26600.0,38.91,38.9411,38.9022,38.9411,26600.0
2013-02-15 15:20:00,50.02,50.04,50.02,50.04,60700.0,38.9411,38.9567,38.9411,38.9567,60700.0
2013-02-15 15:30:00,50.04,50.08,50.04,50.06,39000.0,38.9567,38.9878,38.9567,38.9722,39000.0
2013-02-15 15:40:00,50.07,50.1,50.07,50.08,56500.0,38.98,39.0034,38.98,38.9878,56500.0
2013-02-15 15:50:00,50.07,50.09,50.06,50.09,73900.0,38.98,38.9956,38.9722,38.9956,73900.0
2013-02-19 09:30:00,50.29,50.34,50.28,50.29,48700.0,39.1513,39.1902,39.1435,39.1513,48700.0
2013-02-19 09:40:00,50.27,50.38,50.27,50.37,44500.0,39.1357,39.2214,39.1357,39.2136,44500.0
2013-02-19 09:50:00,50.38,50.41,50.38,50.41,14400.0,39.2214,39.2447,39.2214,39.2447,14400.0
2013-02-19 10:00:00,50.39,50.42,50.38,50.38,72300.0,39.2291,39.2525,39.2214,39.2214,72300.0
2013-02-19 10:10:00,50.38,50.39,50.37,50.39,19100.0,39.2214,39.2291,39.2136,39.2291,19100.0
2013-02-19 10:20:00,50.39,50.42,50.38,50.42,17000.0,39.2291,39.2525,39.2214,39.2525,17000.0
2013-02-19 10:30:00,50.42,50.42,50.38,50.38,55900.0,39.2525,39.2525,39.2214,39.2214,55900.0
2013-02-19 10:40:00,50.4,50.43,50.39,50.41,109200.0,39.2369,39.2603,39.2291,39.2447,109200.0
2013-02-19 10:50:00,50.4,50.4,50.36,50.37,11500.0,39.2369,39.2369,39.2058,39.2136,11500.0
2013-02-19 11:00:00,50.38,50.38,50.35,50.36,15000.0,39.2214,39.2214,39.198,39.2058,15000.0
2013-02-19 11:10:00,50.36,50.39,50.36,50.39,348800.0,39.2058,39.2291,39.2058,39.2291,348800.0
2013-02-19 11:20:00,50.39,50.43,50.38,50.43,16500.0,39.2291,39.2603,39.2214,39.2603,16500.0
2013-02-19 11:30:00,50.45,50.45,50.41,50.41,23500.0,39.2759,39.2759,39.2447,39.2447,23500.0
2013-02-19 11:40:00,50.41,50.42,50.4,50.41,17600.0,39.2447,39.2525,39.2369,39.2447,17600.0
2013-02-19 11:50:00,50.41,50.45,50.41,50.44,2400.0,39.2447,39.2759,39.2447,39.2681,2400.0
2013-02-19 12:00:00,50.45,50.45,50.42,50.42,7800.0,39.2759,39.2759,39.2525,39.2525,7800.0
2013-02-19 12:10:00,50.42,50.42,50.41,50.42,7500.0,39.2525,39.2525,39.2447,39.2525,7500.0
2013-02-19 12:20:00,50.43,50.43,50.42,50.43,7100.0,39.2603,39.2603,39.2525,39.2603,7100.0
2013-02-19 12:30:00,50.43,50.43,50.41,50.41,2200.0,39.2603,39.2603,39.2447,39.2447,2200.0
2013-02-19 12:40:00,50.42,50.43,50.41,50.42,13900.0,39.2525,39.2603,39.2447,39.2525,13900.0
2013-02-19 12:50:00,50.42,50.43,50.42,50.43,3900.0,39.2525,39.2603,39.2525,39.2603,3900.0
2013-02-19 13:00:00,50.44,50.45,50.44,50.45,3500.0,39.2681,39.2759,39.2681,39.2759,3500.0
2013-02-19 13:10:00,50.45,50.45,50.44,50.44,400.0,39.2759,39.2759,39.2681,39.2681,400.0
2013-02-19 13:20:00,50.45,50.45,50.42,50.42,17200.0,39.2759,39.2759,39.2525,39.2525,17200.0
2013-02-19 13:30:00,50.43,50.45,50.43,50.44,12100.0,39.2603,39.2759,39.2603,39.2681,12100.0
2013-02-19 13:40:00,50.44,50.44,50.43,50.43,2800.0,39.2681,39.2681,39.2603,39.2603,2800.0
2013-02-19 13:50:00,50.44,50.44,50.43,50.44,3000.0,39.2681,39.2681,39.2603,39.2681,3000.0
2013-02-19 14:00:00,50.44,50.49,50.44,50.49,6500.0,39.2681,39.307,39.2681,39.307,6500.0
2013-02-19 14:10:00,50.48,50.48,50.47,50.47,17500.0,39.2992,39.2992,39.2914,39.2914,17500.0
2013-02-19 14:20:00,50.46,50.49,50.46,50.49,7400.0,39.2836,39.307,39.2836,39.307,7400.0
2013-02-19 14:30:00,50.49,50.5,50.49,50.5,6800.0,39.307,39.3148,39.307,39.3148,6800.0
2013-02-19 14:40:00,50.51,50.51,50.46,50.47,15100.0,39.3226,39.3226,39.2836,39.2914,15100.0
2013-02-19 14:50:00,50.47,50.48,50.47,50.48,3100.0,39.2914,39.2992,39.2914,39.2992,3100.0
2013-02-19 15:00:00,50.48,50.49,50.46,50.48,8100.0,39.2992,39.307,39.2836,39.2992,8100.0
2013-02-19 15:10:00,50.48,50.5,50.47,50.47,13800.0,39.2992,39.3148,39.2914,39.2914,13800.0
2013-02-19 15:20:00,50.48,50.49,50.47,50.48,7300.0,39.2992,39.307,39.2914,39.2992,7300.0
2013-02-19 15:30:00,50.47,50.47,50.44,50.44,6900.0,39.2914,39.2914,39.2681,39.2681,6900.0
2013-02-19 15:40:00,50.45,50.48,50.45,50.48,25200.0,39.2759,39.2992,39.2759,39.2992,25200.0
2013-02-19 15:50:00,50.47,50.49,50.46,50.47,9500.0,39.2914,39.307,39.2836,39.2914,9500.0
2013-02-20 09:30:00,50.54,50.56,50.51,50.51,27800.0,39.3459,39.3615,39.3226,39.3226,27800.0
2013-02-20 09:40:00,50.51,50.52,50.46,50.5,7100.0,39.3226,39.3303,39.2836,39.3148,7100.0
2013-02-20 09:50:00,50.51,50.51,50.44,50.44,33500.0,39.3226,39.3226,39.2681,39.2681,33500.0
2013-02-20 10:00:00,50.45,50.48,50.45,50.48,2600.0,39.2759,39.2992,39.2759,39.2992,2600.0
2013-02-20 10:10:00,50.46,50.5,50.46,50.5,2300.0,39.2836,39.3148,39.2836,39.3148,2300.0
2013-02-20 10:20:00,50.5,50.52,50.48,50.48,1800.0,39.3148,39.3303,39.2992,39.2992,1800.0
2013-02-20 10:30:00,50.49,50.5,50.47,50.48,12100.0,39.307,39.3148,39.2914,39.2992,12100.0
2013-02-20 10:40:00,50.47,50.48,50.41,50.41,3200.0,39.2914,39.2992,39.2447,39.2447,3200.0
2013-02-20 10:50:00,50.43,50.44,50.42,50.43,1500.0,39.2603,39.2681,39.2525,39.2603,1500.0
2013-02-20 11:00:00,50.41,50.41,50.35,50.35,11200.0,39.2447,39.2447,39.198,39.198,11200.0
2013-02-20 11:10:00,50.34,50.34,50.31,50.34,1700.0,39.1902,39.1902,39.1669,39.1902,1700.0
2013-02-20 11:20:00,50.35,50.37,50.35,50.35,19100.0,39.198,39.2136,39.198,39.198,19100.0
2013-02-20 11:30:00,50.35,50.35,50.27,50.28,19200.0,39.198,39.198,39.1357,39.1435,19200.0
2013-02-20 11:40:00,50.29,50.31,50.27,50.3,12000.0,39.1513,39.1669,39.1357,39.1591,12000.0
2013-02-20 11:50:00,50.31,50.31,50.3,50.3,2500.0,39.1669,39.1669,39.1591,39.1591,2500.0
2013-02-20 12:00:00,50.3,50.34,50.29,50.32,25700.0,39.1591,39.1902,39.1513,39.1746,25700.0
2013-02-20 12:10:00,50.34,50.35,50.33,50.35,2400.0,39.1902,39.198,39.1824,39.198,2400.0
2013-02-20 12:20:00,50.36,50.37,50.35,50.35,8100.0,39.2058,39.2136,39.198,39.198,8100.0
2013-02-20 12:30:00,50.34,50.35,50.33,50.35,2200.0,39.1902,39.198,39.1824,39.198,2200.0
2013-02-20 12:40:00,50.37,50.37,50.35,50.36,1900.0,39.2136,39.2136,39.198,39.2058,1900.0
2013-02-20 12:50:00,50.33,50.35,50.33,50.34,5700.0,39.1824,39.198,39.1824,39.1902,5700.0
2013-02-20 13:00:00,50.35,50.35,50.33,50.35,700.0,39.198,39.198,39.1824,39.198,700.0
2013-02-20 13:10:00,50.33,50.34,50.31,50.34,3100.0,39.1824,39.1902,39.1669,39.1902,3100.0
2013-02-20 13:20:00,50.36,50.37,50.34,50.34,1100.0,39.2058,39.2136,39.1902,39.1902,1100.0
2013-02-20 13:30:00,50.31,50.32,50.31,50.31,4800.0,39.1669,39.1746,39.1669,39.1669,4800.0
2013-02-20 13:40:00,50.31,50.33,50.3,50.31,4700.0,39.1669,39.1824,39.1591,39.1669,4700.0
2013-02-20 13:50:00,50.3,50.3,50.29,50.3,900.0,39.1591,39.1591,39.1513,39.1591,900.0
2013-02-20 14:00:00,50.29,50.3,50.18,50.28,12800.0,39.1513,39.1591,39.0657,39.1435,12800.0
2013-02-20 14:10:00,50.3,50.3,50.22,50.26,22300.0,39.1591,39.1591,39.0968,39.1279,22300.0
2013-02-20 14:20:00,50.26,50.26,50.21,50.25,11300.0,39.1279,39.1279,39.089,39.1201,11300.0
2013-02-20 14:30:00,50.23,50.24,50.2,50.22,6400.0,39.1046,39.1124,39.0812,39.0968,6400.0
2013-02-20 14:40:00,50.22,50.22,50.11,50.11,29900.0,39.0968,39.0968,39.0112,39.0112,29900.0
2013-02-20 14:50:00,50.13,50.13,50.07,50.1,12700.0,39.0267,39.0267,38.98,39.0034,12700.0
2013-02-20 15:00:00,50.1,50.1,50.0,50.04,10900.0,39.0034,39.0034,38.9255,38.9567,10900.0
2013-02-20 15:10:00,50.04,50.07,49.99,50.03,16600.0,38.9567,38.98,38.9177,38.9489,16600.0
2013-02-20 15:20:00,50.01,50.04,49.99,50.01,10600.0,38.9333,38.9567,38.9177,38.9333,10600.0
2013-02-20 15:30:00,50.0,50.05,49.96,50.03,19100.0,38.9255,38.9644,38.8944,38.9489,19100.0
2013-02-20 15:40:00,50.01,50.02,49.96,49.97,19100.0,38.9333,38.9411,38.8944,38.9022,19100.0
2013-02-20 15:50:00,49.98,49.98,49.93,49.94,38500.0,38.91,38.91,38.871,38.8788,38500.0
2013-02-21 09:30:00,49.62,49.62,49.52,49.54,23700.0,38.6297,38.6297,38.5518,38.5674,23700.0
2013-02-21 09:40:00,49.54,49.56,49.47,49.48,15200.0,38.5674,38.583,38.5129,38.5207,15200.0
2013-02-21 09:50:00,49.46,49.46,49.4,49.45,179000.0,38.5051,38.5051,38.4584,38.4973,179000.0
2013-02-21 10:00:00,49.44,49.47,49.38,49.46,40100.0,38.4896,38.5129,38.4428,38.5051,40100.0
2013-02-21 10:10:00,49.48,49.49,49.43,49.43,4700.0,38.5207,38.5285,38.4818,38.4818,4700.0
2013-02-21 10:20:00,49.47,49.56,49.47,49.56,56200.0,38.5129,38.583,38.5129,38.583,56200.0
2013-02-21 10:30:00,49.54,49.59,49.53,49.55,12000.0,38.5674,38.6063,38.5596,38.5752,12000.0
2013-02-21 10:40:00,49.53,49.56,49.53,49.54,2800.0,38.5596,38.583,38.5596,38.5674,2800.0
2013-02-21 10:50:00,49.54,49.54,49.5,49.5,1800.0,38.5674,38.5674,38.5363,38.5363,1800.0
2013-02-21 11:00:00,49.52,49.55,49.52,49.55,300.0,38.5518,38.5752,38.5518,38.5752,300.0
2013-02-21 11:10:00,49.54,49.55,49.48,49.48,5600.0,38.5674,38.5752,38.5207,38.5207,5600.0
2013-02-21 11:20:00,49.48,49.49,49.46,49.46,2100.0,38.5207,38.5285,38.5051,38.5051,2100.0
2013-02-21 11:30:00,49.45,49.5,49.43,49.5,4000.0,38.4973,38.5363,38.4818,38.5363,4000.0
2013-02-21 11:40:00,49.48,49.52,49.48,49.49,1900.0,38.5207,38.5518,38.5207,38.5285,1900.0
2013-02-21 11:50:00,49.51,49.53,49.49,49.5,4300.0,38.5441,38.5596,38.5285,38.5363,4300.0
2013-02-21 12:00:00,49.5,49.53,49.49,49.49,18600.0,38.5363,38.5596,38.5285,38.5285,18600.0
2013-02-21 12:10:00,49.47,49.49,49.45,49.45,8400.0,38.5129,38.5285,38.4973,38.4973,8400.0
2013-02-21 12:20:00,49.44,49.46,49.42,49.46,3900.0,38.4896,38.5051,38.474,38.5051,3900.0
2013-02-21 12:30:00,49.46,49.46,49.38,49.39,5400.0,38.5051,38.5051,38.4428,38.4506,5400.0
2013-02-21 12:40:00,49.4,49.41,49.39,49.4,1900.0,38.4584,38.4662,38.4506,38.4584,1900.0
2013-02-21 12:50:00,49.4,49.44,49.4,49.44,2500.0,38.4584,38.4896,38.4584,38.4896,2500.0
2013-02-21 13:00:00,49.44,49.47,49.44,49.45,10700.0,38.4896,38.5129,38.4896,38.4973,10700.0
2013-02-21 13:10:00,49.43,49.43,49.4,49.41,3700.0,38.4818,38.4818,38.4584,38.4662,3700.0
2013-02-21 13:20:00,49.39,49.41,49.39,49.41,3600.0,38.4506,38.4662,38.4506,38.4662,3600.0
2013-02-21 13:30:00,49.4,49.42,49.39,49.42,19400.0,38.4584,38.474,38.4506,38.474,19400.0
2013-02-21 13:40:00,49.41,49.41,49.37,49.37,200.0,38.4662,38.4662,38.4351,38.4351,200.0
2013-02-21 13:50:00,49.37,49.37,49.36,49.37,2100.0,38.4351,38.4351,38.4273,38.4351,2100.0
2013-02-21 14:00:00,49.36,49.37,49.31,49.31,4400.0,38.4273,38.4351,38.3883,38.3883,4400.0
2013-02-21 14:10:00,49.3,49.34,49.3,49.32,6500.0,38.3806,38.4117,38.3806,38.3961,6500.0
2013-02-21 14:20:00,49.31,49.31,49.28,49.31,9000.0,38.3883,38.3883,38.365,38.3883,9000.0
2013-02-21 14:30:00,49.36,49.38,49.36,49.36,11600.0,38.4273,38.4428,38.4273,38.4273,11600.0
2013-02-21 14:40:00,49.35,49.36,49.34,49.35,3800.0,38.4195,38.4273,38.4117,38.4195,3800.0
2013-02-21 14:50:00,49.34,49.4,49.34,49.4,4300.0,38.4117,38.4584,38.4117,38.4584,4300.0
2013-02-21 15:00:00,49.4,49.49,49.39,49.48,7500.0,38.4584,38.5285,38.4506,38.5207,7500.0
2013-02-21 15:10:00,49.49,49.51,49.45,49.47,10000.0,38.5285,38.5441,38.4973,38.5129,10000.0
2013-02-21 15:20:00,49.48,49.56,49.48,49.55,14500.0,38.5207,38.583,38.5207,38.5752,14500.0
2013-02-21 15:30:00,49.55,49.57,49.51,49.53,36000.0,38.5752,38.5908,38.5441,38.5596,36000.0
2013-02-21 15:40:00,49.49,49.52,49.48,49.49,5600.0,38.5285,38.5518,38.5207,38.5285,5600.0
2013-02-21 15:50:00,49.49,49.5,49.44,49.48,21400.0,38.5285,38.5363,38.4896,38.5207,21400.0
2013-02-22 09:30:00,49.78,49.82,49.75,49.78,65500.0,38.7542,38.7854,38.7309,38.7542,65500.0
2013-02-22 09:40:00,49.78,49.78,49.7,49.7,4200.0,38.7542,38.7542,38.692,38.692,4200.0
2013-02-22 09:50:00,49.71,49.72,49.65,49.67,6000.0,38.6998,38.7075,38.653,38.6686,6000.0
2013-02-22 10:00:00,49.68,49.69,49.62,49.68,4900.0,38.6764,38.6842,38.6297,38.6764,4900.0
2013-02-22 10:10:00,49.68,49.68,49.65,49.66,600.0,38.6764,38.6764,38.653,38.6608,600.0
2013-02-22 10:20:00,49.68,49.68,49.63,49.64,1100.0,38.6764,38.6764,38.6375,38.6453,1100.0
2013-02-22 10:30:00,49.62,49.66,49.62,49.66,15500.0,38.6297,38.6608,38.6297,38.6608,15500.0
2013-02-22 10:40:00,49.66,49.72,49.65,49.69,7300.0,38.6608,38.7075,38.653,38.6842,7300.0
2013-02-22 10:50:00,49.7,49.71,49.69,49.71,3000.0,38.692,38.6998,38.6842,38.6998,3000.0
2013-02-22 11:00:00,49.68,49.71,49.68,49.71,10900.0,38.6764,38.6998,38.6764,38.6998,10900.0
2013-02-22 11:10:00,49.69,49.71,49.65,49.65,1100.0,38.6842,38.6998,38.653,38.653,1100.0
2013-02-22 11:20:00,49.67,49.73,49.67,49.72,5200.0,38.6686,38.7153,38.6686,38.7075,5200.0
2013-02-22 11:30:00,49.72,49.77,49.72,49.76,54700.0,38.7075,38.7465,38.7075,38.7387,54700.0
2013-02-22 11:40:00,49.76,49.77,49.73,49.73,6000.0,38.7387,38.7465,38.7153,38.7153,6000.0
2013-02-22 11:50:00,49.74,49.78,49.74,49.74,4700.0,38.7231,38.7542,38.7231,38.7231,4700.0
2013-02-22 12:00:00,49.77,49.79,49.75,49.79,3200.0,38.7465,38.762,38.7309,38.762,3200.0
2013-02-22 12:10:00,49.8,49.8,49.77,49.78,4200.0,38.7698,38.7698,38.7465,38.7542,4200.0
2013-02-22 12:20:00,49.78,49.78,49.77,49.78,2500.0,38.7542,38.7542,38.7465,38.7542,2500.0
2013-02-22 12:30:00,49.78,49.81,49.78,49.81,2000.0,38.7542,38.7776,38.7542,38.7776,2000.0
2013-02-22 12:40:00,49.82,49.87,49.82,49.87,1800.0,38.7854,38.8243,38.7854,38.8243,1800.0
2013-02-22 12:50:00,49.89,49.89,49.87,49.88,5200.0,38.8399,38.8399,38.8243,38.8321,5200.0
2013-02-22 13:00:00,49.89,49.89,49.86,49.86,8300.0,38.8399,38.8399,38.8165,38.8165,8300.0
2013-02-22 13:10:00,49.85,49.86,49.85,49.86,14900.0,38.8087,38.8165,38.8087,38.8165,14900.0
2013-02-22 13:20:00,49.86,49.86,49.83,49.83,5300.0,38.8165,38.8165,38.7932,38.7932,5300.0
2013-02-22 13:30:00,49.84,49.85,49.83,49.84,12500.0,38.801,38.8087,38.7932,38.801,12500.0
2013-02-22 13:40:00,49.87,49.89,49.85,49.89,5600.0,38.8243,38.8399,38.8087,38.8399,5600.0
2013-02-22 13:50:00,49.88,49.89,49.86,49.86,6200.0,38.8321,38.8399,38.8165,38.8165,6200.0
2013-02-22 14:00:00,49.88,49.88,49.82,49.83,6700.0,38.8321,38.8321,38.7854,38.7932,6700.0
2013-02-22 14:10:00,49.83,49.85,49.82,49.83,3600.0,38.7932,38.8087,38.7854,38.7932,3600.0
2013-02-22 14:20:00,49.82,49.84,49.82,49.83,9200.0,38.7854,38.801,38.7854,38.7932,9200.0
2013-02-22 14:30:00,49.84,49.85,49.82,49.85,3200.0,38.801,38.8087,38.7854,38.8087,3200.0
2013-02-22 14:40:00,49.84,49.84,49.83,49.83,11400.0,38.801,38.801,38.7932,38.7932,11400.0
2013-02-22 14:50:00,49.83,49.85,49.81,49.84,6700.0,38.7932,38.8087,38.7776,38.801,6700.0
2013-02-22 15:00:00,49.85,49.88,49.84,49.86,11400.0,38.8087,38.8321,38.801,38.8165,11400.0
2013-02-22 15:10:00,49.87,49.89,49.86,49.88,4000.0,38.8243,38.8399,38.8165,38.8321,4000.0
2013-02-22 15:20:00,49.88,49.88,49.85,49.87,12700.0,38.8321,38.8321,38.8087,38.8243,12700.0
2013-02-22 15:30:00,49.88,49.9,49.87,49.9,40800.0,38.8321,38.8477,38.8243,38.8477,40800.0
2013-02-22 15:40:00,49.9,49.92,49.9,49.92,12900.0,38.8477,38.8632,38.8477,38.8632,12900.0
2013-02-22 15:50:00,49.92,49.97,49.92,49.97,18400.0,38.8632,38.9022,38.8632,38.9022,18400.0
2013-02-25 09:30:00,50.24,50.29,50.2,50.2,20200.0,39.1124,39.1513,39.0812,39.0812,20200.0
2013-02-25 09:40:00,50.2,50.22,50.19,50.2,8200.0,39.0812,39.0968,39.0734,39.0812,8200.0
2013-02-25 09:50:00,50.21,50.26,50.21,50.25,71100.0,39.089,39.1279,39.089,39.1201,71100.0
2013-02-25 10:00:00,50.29,50.31,50.27,50.28,25200.0,39.1513,39.1669,39.1357,39.1435,25200.0
2013-02-25 10:10:00,50.27,50.28,50.18,50.2,51100.0,39.1357,39.1435,39.0657,39.0812,51100.0
2013-02-25 10:20:00,50.21,50.21,50.06,50.06,14400.0,39.089,39.089,38.9722,38.9722,14400.0
2013-02-25 10:30:00,50.06,50.1,50.01,50.03,14600.0,38.9722,39.0034,38.9333,38.9489,14600.0
2013-02-25 10:40:00,50.01,50.05,49.94,49.95,30500.0,38.9333,38.9644,38.8788,38.8866,30500.0
2013-02-25 10:50:00,49.96,49.98,49.88,49.95,39300.0,38.8944,38.91,38.8321,38.8866,39300.0
2013-02-25 11:00:00,49.95,49.98,49.87,49.98,30800.0,38.8866,38.91,38.8243,38.91,30800.0
2013-02-25 11:10:00,49.97,50.05,49.95,49.99,16800.0,38.9022,38.9644,38.8866,38.9177,16800.0
2013-02-25 11:20:00,49.98,50.02,49.96,49.98,23600.0,38.91,38.9411,38.8944,38.91,23600.0
2013-02-25 11:30:00,49.99,50.02,49.89,49.91,110900.0,38.9177,38.9411,38.8399,38.8555,110900.0
2013-02-25 11:40:00,49.89,49.9,49.8,49.8,23700.0,38.8399,38.8477,38.7698,38.7698,23700.0
2013-02-25 11:50:00,49.79,49.79,49.64,49.64,28900.0,38.762,38.762,38.6453,38.6453,28900.0
2013-02-25 12:00:00,49.69,49.73,49.64,49.72,8200.0,38.6842,38.7153,38.6453,38.7075,8200.0
2013-02-25 12:10:00,49.75,49.76,49.7,49.72,6800.0,38.7309,38.7387,38.692,38.7075,6800.0
2013-02-25 12:20:00,49.72,49.75,49.72,49.75,14900.0,38.7075,38.7309,38.7075,38.7309,14900.0
2013-02-25 12:30:00,49.74,49.75,49.69,49.75,15100.0,38.7231,38.7309,38.6842,38.7309,15100.0
2013-02-25 12:40:00,49.75,49.83,49.74,49.83,6200.0,38.7309,38.7932,38.7231,38.7932,6200.0
2013-02-25 12:50:00,49.85,49.86,49.81,49.84,17800.0,38.8087,38.8165,38.7776,38.801,17800.0
2013-02-25 13:00:00,49.84,49.86,49.79,49.79,24100.0,38.801,38.8165,38.762,38.762,24100.0
2013-02-25 13:10:00,49.79,49.81,49.75,49.75,31100.0,38.762,38.7776,38.7309,38.7309,31100.0
2013-02-25 13:20:00,49.75,49.75,49.7,49.7,28600.0,38.7309,38.7309,38.692,38.692,28600.0
2013-02-25 13:30:00,49.71,49.71,49.61,49.62,58600.0,38.6998,38.6998,38.6219,38.6297,58600.0
2013-02-25 13:40:00,49.62,49.62,49.56,49.58,39700.0,38.6297,38.6297,38.583,38.5985,39700.0
2013-02-25 13:50:00,49.58,49.6,49.46,49.47,42700.0,38.5985,38.6141,38.5051,38.5129,42700.0
2013-02-25 14:00:00,49.48,49.5,49.4,49.49,43300.0,38.5207,38.5363,38.4584,38.5285,43300.0
2013-02-25 14:10:00,49.49,49.57,49.47,49.57,48900.0,38.5285,38.5908,38.5129,38.5908,48900.0
2013-02-25 14:20:00,49.57,49.58,49.49,49.5,41400.0,38.5908,38.5985,38.5285,38.5363,41400.0
2013-02-25 14:30:00,49.5,49.55,49.49,49.49,49300.0,38.5363,38.5752,38.5285,38.5285,49300.0
2013-02-25 14:40:00,49.5,49.51,49.45,49.46,72800.0,38.5363,38.5441,38.4973,38.5051,72800.0
2013-02-25 14:50:00,49.47,49.58,49.47,49.55,32900.0,38.5129,38.5985,38.5129,38.5752,32900.0
2013-02-25 15:00:00,49.56,49.56,49.5,49.53,38800.0,38.583,38.583,38.5363,38.5596,38800.0
2013-02-25 15:10:00,49.52,49.54,49.4,49.4,31100.0,38.5518,38.5674,38.4584,38.4584,31100.0
2013-02-25 15:20:00,49.39,49.39,49.3,49.31,14400.0,38.4506,38.4506,38.3806,38.3883,14400.0
2013-02-25 15:30:00,49.34,49.35,49.25,49.28,27600.0,38.4117,38.4195,38.3416,38.365,27600.0
2013-02-25 15:40:00,49.28,49.28,49.19,49.2,34100.0,38.365,38.365,38.2949,38.3027,34100.0
2013-02-25 15:50:00,49.19,49.2,49.01,49.02,30800.0,38.2949,38.3027,38.1548,38.1626,30800.0
2013-02-26 09:30:00,49.29,49.37,49.29,49.36,20900.0,38.3728,38.4351,38.3728,38.4273,20900.0
2013-02-26 09:40:00,49.35,49.41,49.29,49.29,40800.0,38.4195,38.4662,38.3728,38.3728,40800.0
2013-02-26 09:50:00,49.3,49.38,49.3,49.38,35000.0,38.3806,38.4428,38.3806,38.4428,35000.0
2013-02-26 10:00:00,49.39,49.44,49.32,49.35,7400.0,38.4506,38.4896,38.3961,38.4195,7400.0
2013-02-26 10:10:00,49.26,49.29,49.22,49.26,5900.0,38.3494,38.3728,38.3183,38.3494,5900.0
2013-02-26 10:20:00,49.25,49.26,49.15,49.17,72500.0,38.3416,38.3494,38.2638,38.2794,72500.0
2013-02-26 10:30:00,49.15,49.16,49.09,49.16,65000.0,38.2638,38.2716,38.2171,38.2716,65000.0
2013-02-26 10:40:00,49.17,49.21,49.12,49.19,25000.0,38.2794,38.3105,38.2404,38.2949,25000.0
2013-02-26 10:50:00,49.19,49.26,49.17,49.18,11300.0,38.2949,38.3494,38.2794,38.2871,11300.0
2013-02-26 11:00:00,49.18,49.19,49.1,49.11,18100.0,38.2871,38.2949,38.2249,38.2326,18100.0
2013-02-26 11:10:00,49.09,49.15,49.08,49.14,7100.0,38.2171,38.2638,38.2093,38.256,7100.0
2013-02-26 11:20:00,49.12,49.12,49.03,49.06,9100.0,38.2404,38.2404,38.1704,38.1937,9100.0
2013-02-26 11:30:00,49.06,49.14,49.02,49.06,15200.0,38.1937,38.256,38.1626,38.1937,15200.0
2013-02-26 11:40:00,49.03,49.05,48.97,49.0,18900.0,38.1704,38.1859,38.1237,38.147,18900.0
2013-02-26 11:50:00,49.01,49.06,49.01,49.04,12500.0,38.1548,38.1937,38.1548,38.1782,12500.0
2013-02-26 12:00:00,49.04,49.11,49.04,49.11,31000.0,38.1782,38.2326,38.1782,38.2326,31000.0
2013-02-26 12:10:00,49.1,49.1,49.05,49.05,13600.0,38.2249,38.2249,38.1859,38.1859,13600.0
2013-02-26 12:20:00,49.05,49.11,49.05,49.09,7900.0,38.1859,38.2326,38.1859,38.2171,7900.0
2013-02-26 12:30:00,49.08,49.19,49.08,49.18,2100.0,38.2093,38.2949,38.2093,38.2871,2100.0
2013-02-26 12:40:00,49.19,49.19,49.15,49.15,2800.0,38.2949,38.2949,38.2638,38.2638,2800.0
2013-02-26 12:50:00,49.16,49.19,49.14,49.18,15000.0,38.2716,38.2949,38.256,38.2871,15000.0
2013-02-26 13:00:00,49.18,49.21,49.18,49.18,800.0,38.2871,38.3105,38.2871,38.2871,800.0
2013-02-26 13:10:00,49.18,49.19,49.16,49.16,31500.0,38.2871,38.2949,38.2716,38.2716,31500.0
2013-02-26 13:20:00,49.17,49.2,49.14,49.18,10000.0,38.2794,38.3027,38.256,38.2871,10000.0
2013-02-26 13:30:00,49.18,49.22,49.17,49.22,1900.0,38.2871,38.3183,38.2794,38.3183,1900.0
2013-02-26 13:40:00,49.2,49.25,49.2,49.23,4400.0,38.3027,38.3416,38.3027,38.3261,4400.0
2013-02-26 13:50:00,49.24,49.28,49.23,49.24,13100.0,38.3339,38.365,38.3261,38.3339,13100.0
2013-02-26 14:00:00,49.24,49.29,49.23,49.28,2200.0,38.3339,38.3728,38.3261,38.365,2200.0
2013-02-26 14:10:00,49.26,49.3,49.25,49.27,2200.0,38.3494,38.3806,38.3416,38.3572,2200.0
2013-02-26 14:20:00,49.27,49.32,49.27,49.31,3100.0,38.3572,38.3961,38.3572,38.3883,3100.0
2013-02-26 14:30:00,49.31,49.34,49.29,49.33,4500.0,38.3883,38.4117,38.3728,38.4039,4500.0
2013-02-26 14:40:00,49.3,49.3,49.24,49.24,8600.0,38.3806,38.3806,38.3339,38.3339,8600.0
2013-02-26 14:50:00,49.26,49.3,49.25,49.28,4300.0,38.3494,38.3806,38.3416,38.365,4300.0
2013-02-26 15:00:00,49.3,49.31,49.26,49.29,8700.0,38.3806,38.3883,38.3494,38.3728,8700.0
2013-02-26 15:10:00,49.28,49.28,49.22,49.26,4600.0,38.365,38.365,38.3183,38.3494,4600.0
2013-02-26 15:20:00,49.27,49.27,49.24,49.26,13000.0,38.3572,38.3572,38.3339,38.3494,13000.0
2013-02-26 15:30:00,49.28,49.29,49.23,49.29,8700.0,38.365,38.3728,38.3261,38.3728,8700.0
2013-02-26 15:40:00,49.31,49.34,49.31,49.34,5500.0,38.3883,38.4117,38.3883,38.4117,5500.0
2013-02-26 15:50:00,49.34,49.36,49.31,49.34,8400.0,38.4117,38.4273,38.3883,38.4117,8400.0
2013-02-27 09:30:00,49.27,49.33,49.26,49.33,39700.0,38.3572,38.4039,38.3494,38.4039,39700.0
2013-02-27 09:40:00,49.34,49.44,49.34,49.36,9100.0,38.4117,38.4896,38.4117,38.4273,9100.0
2013-02-27 09:50:00,49.37,49.44,49.37,49.42,9500.0,38.4351,38.4896,38.4351,38.474,9500.0
2013-02-27 10:00:00,49.42,49.45,49.4,49.42,25500.0,38.474,38.4973,38.4584,38.474,25500.0
2013-02-27 10:10:00,49.44,49.48,49.44,49.47,18100.0,38.4896,38.5207,38.4896,38.5129,18100.0
2013-02-27 10:20:00,49.5,49.57,49.5,49.55,7000.0,38.5363,38.5908,38.5363,38.5752,7000.0
2013-02-27 10:30:00,49.55,49.6,49.54,49.6,102700.0,38.5752,38.6141,38.5674,38.6141,102700.0
2013-02-27 10:40:00,49.61,49.61,49.52,49.52,11600.0,38.6219,38.6219,38.5518,38.5518,11600.0
2013-02-27 10:50:00,49.53,49.55,49.53,49.55,1200.0,38.5596,38.5752,38.5596,38.5752,1200.0
2013-02-27 11:00:00,49.57,49.63,49.56,49.62,24400.0,38.5908,38.6375,38.583,38.6297,24400.0
2013-02-27 11:10:00,49.62,49.67,49.62,49.66,22100.0,38.6297,38.6686,38.6297,38.6608,22100.0
2013-02-27 11:20:00,49.67,49.67,49.64,49.66,42200.0,38.6686,38.6686,38.6453,38.6608,42200.0
2013-02-27 11:30:00,49.66,49.68,49.65,49.68,21900.0,38.6608,38.6764,38.653,38.6764,21900.0
2013-02-27 11:40:00,49.69,49.69,49.66,49.68,17600.0,38.6842,38.6842,38.6608,38.6764,17600.0
2013-02-27 11:50:00,49.68,49.71,49.68,49.68,37300.0,38.6764,38.6998,38.6764,38.6764,37300.0
2013-02-27 12:00:00,49.68,49.73,49.68,49.72,26200.0,38.6764,38.7153,38.6764,38.7075,26200.0
2013-02-27 12:10:00,49.72,49.72,49.71,49.72,20200.0,38.7075,38.7075,38.6998,38.7075,20200.0
2013-02-27 12:20:00,49.72,49.78,49.72,49.77,32700.0,38.7075,38.7542,38.7075,38.7465,32700.0
2013-02-27 12:30:00,49.78,49.81,49.78,49.78,27700.0,38.7542,38.7776,38.7542,38.7542,27700.0
2013-02-27 12:40:00,49.77,49.78,49.77,49.77,21700.0,38.7465,38.7542,38.7465,38.7465,21700.0
2013-02-27 12:50:00,49.77,49.79,49.74,49.77,36500.0,38.7465,38.762,38.7231,38.7465,36500.0
2013-02-27 13:00:00,49.78,49.78,49.74,49.74,24700.0,38.7542,38.7542,38.7231,38.7231,24700.0
2013-02-27 13:10:00,49.74,49.76,49.74,49.76,15800.0,38.7231,38.7387,38.7231,38.7387,15800.0
2013-02-27 13:20:00,49.76,49.77,49.74,49.75,11800.0,38.7387,38.7465,38.7231,38.7309,11800.0
2013-02-27 13:30:00,49.78,49.79,49.77,49.79,12200.0,38.7542,38.762,38.7465,38.762,12200.0
2013-02-27 13:40:00,49.8,49.8,49.76,49.77,13800.0,38.7698,38.7698,38.7387,38.7465,13800.0
2013-02-27 13:50:00,49.76,49.79,49.76,49.78,13200.0,38.7387,38.762,38.7387,38.7542,13200.0
2013-02-27 14:00:00,49.79,49.79,49.78,49.79,16000.0,38.762,38.762,38.7542,38.762,16000.0
2013-02-27 14:10:00,49.8,49.86,49.8,49.84,25800.0,38.7698,38.8165,38.7698,38.801,25800.0
2013-02-27 14:20:00,49.86,49.92,49.86,49.9,20200.0,38.8165,38.8632,38.8165,38.8477,20200.0
2013-02-27 14:30:00,49.9,49.9,49.88,49.89,15500.0,38.8477,38.8477,38.8321,38.8399,15500.0
2013-02-27 14:40:00,49.9,49.93,49.89,49.93,36300.0,38.8477,38.871,38.8399,38.871,36300.0
2013-02-27 14:50:00,49.93,49.94,49.91,49.94,17200.0,38.871,38.8788,38.8555,38.8788,17200.0
2013-02-27 15:00:00,49.94,49.94,49.91,49.92,15300.0,38.8788,38.8788,38.8555,38.8632,15300.0
2013-02-27 15:10:00,49.91,49.97,49.91,49.97,19500.0,38.8555,38.9022,38.8555,38.9022,19500.0
2013-02-27 15:20:00,49.97,50.01,49.96,49.97,23700.0,38.9022,38.9333,38.8944,38.9022,23700.0
2013-02-27 15:30:00,49.97,50.01,49.97,50.0,29400.0,38.9022,38.9333,38.9022,38.9255,29400.0
2013-02-27 15:40:00,50.01,50.01,49.97,49.97,36200.0,38.9333,38.9333,38.9022,38.9022,36200.0
2013-02-27 15:50:00,49.96,49.98,49.93,49.94,54700.0,38.8944,38.91,38.871,38.8788,54700.0
2013-02-28 09:30:00,49.88,50.0,49.85,50.0,6600.0,38.8321,38.9255,38.8087,38.9255,6600.0
2013-02-28 09:40:00,50.0,50.03,49.97,50.03,22900.0,38.9255,38.9489,38.9022,38.9489,22900.0
2013-02-28 09:50:00,50.01,50.01,49.94,49.96,14800.0,38.9333,38.9333,38.8788,38.8944,14800.0
2013-02-28 10:00:00,50.0,50.0,49.91,49.95,1900.0,38.9255,38.9255,38.8555,38.8866,1900.0
2013-02-28 10:10:00,49.94,49.99,49.94,49.98,1400.0,38.8788,38.9177,38.8788,38.91,1400.0
2013-02-28 10:20:00,49.98,50.01,49.94,49.96,4000.0,38.91,38.9333,38.8788,38.8944,4000.0
2013-02-28 10:30:00,49.95,49.95,49.92,49.92,6200.0,38.8866,38.8866,38.8632,38.8632,6200.0
2013-02-28 10:40:00,49.92,49.93,49.9,49.9,8100.0,38.8632,38.871,38.8477,38.8477,8100.0
2013-02-28 10:50:00,49.89,49.89,49.86,49.87,600.0,38.8399,38.8399,38.8165,38.8243,600.0
2013-02-28 11:00:00,49.91,49.98,49.9,49.98,3900.0,38.8555,38.91,38.8477,38.91,3900.0
2013-02-28 11:10:00,49.98,50.0,49.97,50.0,2200.0,38.91,38.9255,38.9022,38.9255,2200.0
2013-02-28 11:20:00,49.98,50.01,49.98,50.01,15000.0,38.91,38.9333,38.91,38.9333,15000.0
2013-02-28 11:30:00,50.01,50.01,49.95,49.95,13000.0,38.9333,38.9333,38.8866,38.8866,13000.0
2013-02-28 11:40:00,49.93,49.98,49.93,49.96,20000.0,38.871,38.91,38.871,38.8944,20000.0
2013-02-28 11:50:00,49.98,49.98,49.96,49.96,12500.0,38.91,38.91,38.8944,38.8944,12500.0
2013-02-28 12:00:00,49.98,49.98,49.98,49.98,1100.0,38.91,38.91,38.91,38.91,1100.0
2013-02-28 12:10:00,49.98,50.0,49.96,49.99,25500.0,38.91,38.9255,38.8944,38.9177,25500.0
2013-02-28 12:20:00,49.97,50.0,49.97,50.0,1700.0,38.9022,38.9255,38.9022,38.9255,1700.0
2013-02-28 12:30:00,49.98,49.99,49.98,49.99,3100.0,38.91,38.9177,38.91,38.9177,3100.0
2013-02-28 12:40:00,49.99,49.99,49.99,49.99,0.0,38.9177,38.9177,38.9177,38.9177,0.0
2013-02-28 12:50:00,50.03,50.04,50.02,50.02,13200.0,38.9489,38.9567,38.9411,38.9411,13200.0
2013-02-28 13:00:00,50.02,50.04,50.02,50.04,6100.0,38.9411,38.9567,38.9411,38.9567,6100.0
2013-02-28 13:10:00,50.03,50.05,50.03,50.05,600.0,38.9489,38.9644,38.9489,38.9644,600.0
2013-02-28 13:20:00,50.07,50.13,50.06,50.12,27900.0,38.98,39.0267,38.9722,39.0189,27900.0
2013-02-28 13:30:00,50.11,50.13,50.11,50.13,19600.0,39.0112,39.0267,39.0112,39.0267,19600.0
2013-02-28 13:40:00,50.11,50.11,50.1,50.11,1900.0,39.0112,39.0112,39.0034,39.0112,1900.0
2013-02-28 13:50:00,50.14,50.15,50.14,50.15,1500.0,39.0345,39.0423,39.0345,39.0423,1500.0
2013-02-28 14:00:00,50.12,50.13,50.11,50.13,4200.0,39.0189,39.0267,39.0112,39.0267,4200.0
2013-02-28 14:10:00,50.15,50.17,50.15,50.16,3800.0,39.0423,39.0579,39.0423,39.0501,3800.0
2013-02-28 14:20:00,50.15,50.16,50.15,50.16,300.0,39.0423,39.0501,39.0423,39.0501,300.0
2013-02-28 14:30:00,50.17,50.17,50.08,50.1,10700.0,39.0579,39.0579,38.9878,39.0034,10700.0
2013-02-28 14:40:00,50.09,50.09,50.07,50.08,2600.0,38.9956,38.9956,38.98,38.9878,2600.0
2013-02-28 14:50:00,50.05,50.08,50.05,50.06,12000.0,38.9644,38.9878,38.9644,38.9722,12000.0
2013-02-28 15:00:00,50.05,50.05,50.0,50.01,4900.0,38.9644,38.9644,38.9255,38.9333,4900.0
2013-02-28 15:10:00,50.01,50.01,49.97,49.98,1700.0,38.9333,38.9333,38.9022,38.91,1700.0
2013-02-28 15:20:00,49.99,50.02,49.99,50.02,5900.0,38.9177,38.9411,38.9177,38.9411,5900.0
2013-02-28 15:30:00,50.02,50.02,50.0,50.01,2400.0,38.9411,38.9411,38.9255,38.9333,2400.0
2013-02-28 15:40:00,50.01,50.02,49.96,50.01,6200.0,38.9333,38.9411,38.8944,38.9333,6200.0
2013-02-28 15:50:00,50.0,50.0,49.83,49.83,39200.0,38.9255,38.9255,38.7932,38.7932,39200.0
2013-03-01 09:30:00,49.61,49.62,49.46,49.46,9500.0,38.6219,38.6297,38.5051,38.5051,9500.0
2013-03-01 09:40:00,49.43,49.56,49.41,49.56,46900.0,38.4818,38.583,38.4662,38.583,46900.0
2013-03-01 09:50:00,49.55,49.57,49.53,49.55,78600.0,38.5752,38.5908,38.5596,38.5752,78600.0
2013-03-01 10:00:00,49.56,49.69,49.55,49.69,7400.0,38.583,38.6842,38.5752,38.6842,7400.0
2013-03-01 10:10:00,49.66,49.67,49.61,49.61,5100.0,38.6608,38.6686,38.6219,38.6219,5100.0
2013-03-01 10:20:00,49.57,49.67,49.56,49.66,214400.0,38.5908,38.6686,38.583,38.6608,214400.0
2013-03-01 10:30:00,49.67,49.76,49.67,49.75,2700.0,38.6686,38.7387,38.6686,38.7309,2700.0
2013-03-01 10:40:00,49.74,49.81,49.74,49.77,7000.0,38.7231,38.7776,38.7231,38.7465,7000.0
2013-03-01 10:50:00,49.76,49.84,49.76,49.83,1600.0,38.7387,38.801,38.7387,38.7932,1600.0
2013-03-01 11:00:00,49.86,49.9,49.86,49.9,2000.0,38.8165,38.8477,38.8165,38.8477,2000.0
2013-03-01 11:10:00,49.88,49.89,49.81,49.81,5000.0,38.8321,38.8399,38.7776,38.7776,5000.0
2013-03-01 11:20:00,49.8,49.84,49.77,49.77,1500.0,38.7698,38.801,38.7465,38.7465,1500.0
2013-03-01 11:30:00,49.78,49.81,49.78,49.79,20500.0,38.7542,38.7776,38.7542,38.762,20500.0
2013-03-01 11:40:00,49.77,49.77,49.65,49.66,67800.0,38.7465,38.7465,38.653,38.6608,67800.0
2013-03-01 11:50:00,49.66,49.7,49.64,49.7,35200.0,38.6608,38.692,38.6453,38.692,35200.0
2013-03-01 12:00:00,49.71,49.81,49.71,49.81,3100.0,38.6998,38.7776,38.6998,38.7776,3100.0
2013-03-01 12:10:00,49.82,49.83,49.79,49.83,300.0,38.7854,38.7932,38.762,38.7932,300.0
2013-03-01 12:20:00,49.84,49.87,49.84,49.87,800.0,38.801,38.8243,38.801,38.8243,800.0
2013-03-01 12:30:00,49.88,49.89,49.84,49.87,4600.0,38.8321,38.8399,38.801,38.8243,4600.0
2013-03-01 12:40:00,49.87,49.88,49.87,49.88,200.0,38.8243,38.8321,38.8243,38.8321,200.0
2013-03-01 12:50:00,49.86,49.91,49.86,49.91,800.0,38.8165,38.8555,38.8165,38.8555,800.0
2013-03-01 13:00:00,49.9,49.91,49.87,49.87,3200.0,38.8477,38.8555,38.8243,38.8243,3200.0
2013-03-01 13:10:00,49.87,49.92,49.87,49.88,6300.0,38.8243,38.8632,38.8243,38.8321,6300.0
2013-03-01 13:20:00,49.88,49.9,49.88,49.88,700.0,38.8321,38.8477,38.8321,38.8321,700.0
2013-03-01 13:30:00,49.85,49.86,49.84,49.85,4600.0,38.8087,38.8165,38.801,38.8087,4600.0
2013-03-01 13:40:00,49.85,49.86,49.83,49.83,1700.0,38.8087,38.8165,38.7932,38.7932,1700.0
2013-03-01 13:50:00,49.81,49.85,49.81,49.85,700.0,38.7776,38.8087,38.7776,38.8087,700.0
2013-03-01 14:00:00,49.87,49.88,49.87,49.87,1700.0,38.8243,38.8321,38.8243,38.8243,1700.0
2013-03-01 14:10:00,49.86,49.88,49.86,49.88,1100.0,38.8165,38.8321,38.8165,38.8321,1100.0
2013-03-01 14:20:00,49.88,49.88,49.83,49.83,1100.0,38.8321,38.8321,38.7932,38.7932,1100.0
2013-03-01 14:30:00,49.83,49.86,49.83,49.86,8100.0,38.7932,38.8165,38.7932,38.8165,8100.0
2013-03-01 14:40:00,49.83,49.86,49.82,49.82,2300.0,38.7932,38.8165,38.7854,38.7854,2300.0
2013-03-01 14:50:00,49.8,49.83,49.8,49.82,8300.0,38.7698,38.7932,38.7698,38.7854,8300.0
2013-03-01 15:00:00,49.84,49.87,49.84,49.87,14600.0,38.801,38.8243,38.801,38.8243,14600.0
2013-03-01 15:10:00,49.86,49.89,49.86,49.89,1500.0,38.8165,38.8399,38.8165,38.8399,1500.0
2013-03-01 15:20:00,49.85,49.87,49.85,49.87,2100.0,38.8087,38.8243,38.8087,38.8243,2100.0
2013-03-01 15:30:00,49.86,49.88,49.86,49.87,600.0,38.8165,38.8321,38.8165,38.8243,600.0
2013-03-01 15:40:00,49.85,49.9,49.84,49.9,7100.0,38.8087,38.8477,38.801,38.8477,7100.0
2013-03-01 15:50:00,49.92,49.92,49.86,49.9,6000.0,38.8632,38.8632,38.8165,38.8477,6000.0
2013-03-04 09:30:00,49.78,49.78,49.64,49.67,15600.0,38.7542,38.7542,38.6453,38.6686,15600.0
2013-03-04 09:40:00,49.73,49.78,49.73,49.78,2700.0,38.7153,38.7542,38.7153,38.7542,2700.0
2013-03-04 09:50:00,49.76,49.79,49.73,49.73,9900.0,38.7387,38.762,38.7153,38.7153,9900.0
2013-03-04 10:00:00,49.74,49.76,49.73,49.74,4600.0,38.7231,38.7387,38.7153,38.7231,4600.0
2013-03-04 10:10:00,49.74,49.74,49.67,49.69,2100.0,38.7231,38.7231,38.6686,38.6842,2100.0
2013-03-04 10:20:00,49.7,49.7,49.68,49.69,6100.0,38.692,38.692,38.6764,38.6842,6100.0
2013-03-04 10:30:00,49.7,49.71,49.69,49.71,8000.0,38.692,38.6998,38.6842,38.6998,8000.0
2013-03-04 10:40:00,49.75,49.8,49.75,49.79,7500.0,38.7309,38.7698,38.7309,38.762,7500.0
2013-03-04 10:50:00,49.8,49.81,49.76,49.77,23900.0,38.7698,38.7776,38.7387,38.7465,23900.0
2013-03-04 11:00:00,49.74,49.75,49.73,49.75,2000.0,38.7231,38.7309,38.7153,38.7309,2000.0
2013-03-04 11:10:00,49.75,49.78,49.74,49.78,14400.0,38.7309,38.7542,38.7231,38.7542,14400.0
2013-03-04 11:20:00,49.78,49.81,49.78,49.8,8500.0,38.7542,38.7776,38.7542,38.7698,8500.0
2013-03-04 11:30:00,49.8,49.81,49.75,49.77,4500.0,38.7698,38.7776,38.7309,38.7465,4500.0
2013-03-04 11:40:00,49.76,49.79,49.75,49.79,6600.0,38.7387,38.762,38.7309,38.762,6600.0
2013-03-04 11:50:00,49.79,49.82,49.79,49.81,10400.0,38.762,38.7854,38.762,38.7776,10400.0
2013-03-04 12:00:00,49.81,49.82,49.77,49.77,6900.0,38.7776,38.7854,38.7465,38.7465,6900.0
2013-03-04 12:10:00,49.76,49.78,49.72,49.73,18300.0,38.7387,38.7542,38.7075,38.7153,18300.0
2013-03-04 12:20:00,49.73,49.73,49.68,49.68,11000.0,38.7153,38.7153,38.6764,38.6764,11000.0
2013-03-04 12:30:00,49.67,49.67,49.64,49.66,8600.0,38.6686,38.6686,38.6453,38.6608,8600.0
2013-03-04 12:40:00,49.67,49.7,49.67,49.7,2400.0,38.6686,38.692,38.6686,38.692,2400.0
2013-03-04 12:50:00,49.7,49.73,49.69,49.73,4700.0,38.692,38.7153,38.6842,38.7153,4700.0
2013-03-04 13:00:00,49.73,49.73,49.68,49.7,6100.0,38.7153,38.7153,38.6764,38.692,6100.0
2013-03-04 13:10:00,49.69,49.73,49.69,49.73,5400.0,38.6842,38.7153,38.6842,38.7153,5400.0
2013-03-04 13:20:00,49.73,49.8,49.73,49.8,5500.0,38.7153,38.7698,38.7153,38.7698,5500.0
2013-03-04 13:30:00,49.81,49.82,49.79,49.8,32600.0,38.7776,38.7854,38.762,38.7698,32600.0
2013-03-04 13:40:00,49.79,49.84,49.79,49.81,24700.0,38.762,38.801,38.762,38.7776,24700.0
2013-03-04 13:50:00,49.82,49.84,49.8,49.82,12400.0,38.7854,38.801,38.7698,38.7854,12400.0
2013-03-04 14:00:00,49.83,49.84,49.82,49.83,5400.0,38.7932,38.801,38.7854,38.7932,5400.0
2013-03-04 14:10:00,49.82,49.83,49.8,49.82,8800.0,38.7854,38.7932,38.7698,38.7854,8800.0
2013-03-04 14:20:00,49.82,49.94,49.82,49.94,68500.0,38.7854,38.8788,38.7854,38.8788,68500.0
2013-03-04 14:30:00,49.93,49.93,49.9,49.93,5900.0,38.871,38.871,38.8477,38.871,5900.0
2013-03-04 14:40:00,49.92,49.97,49.92,49.97,13500.0,38.8632,38.9022,38.8632,38.9022,13500.0
2013-03-04 14:50:00,49.97,49.99,49.95,49.98,7300.0,38.9022,38.9177,38.8866,38.91,7300.0
2013-03-04 15:00:00,49.98,49.98,49.95,49.96,5700.0,38.91,38.91,38.8866,38.8944,5700.0
2013-03-04 15:10:00,49.96,49.96,49.93,49.93,5000.0,38.8944,38.8944,38.871,38.871,5000.0
2013-03-04 15:20:00,49.93,49.95,49.92,49.95,19700.0,38.871,38.8866,38.8632,38.8866,19700.0
2013-03-04 15:30:00,49.95,49.96,49.94,49.95,19400.0,38.8866,38.8944,38.8788,38.8866,19400.0
2013-03-04 15:40:00,49.95,49.97,49.94,49.97,13300.0,38.8866,38.9022,38.8788,38.9022,13300.0
2013-03-04 15:50:00,49.96,49.99,49.95,49.99,22700.0,38.8944,38.9177,38.8866,38.9177,22700.0
2013-03-05 09:30:00,50.3,50.46,50.3,50.45,16200.0,39.1591,39.2836,39.1591,39.2759,16200.0
2013-03-05 09:40:00,50.45,50.47,50.38,50.41,37900.0,39.2759,39.2914,39.2214,39.2447,37900.0
2013-03-05 09:50:00,50.42,50.47,50.41,50.44,18700.0,39.2525,39.2914,39.2447,39.2681,18700.0
2013-03-05 10:00:00,50.44,50.5,50.42,50.43,22800.0,39.2681,39.3148,39.2525,39.2603,22800.0
2013-03-05 10:10:00,50.45,50.47,50.41,50.45,30700.0,39.2759,39.2914,39.2447,39.2759,30700.0
2013-03-05 10:20:00,50.46,50.49,50.45,50.47,7000.0,39.2836,39.307,39.2759,39.2914,7000.0
2013-03-05 10:30:00,50.48,50.51,50.46,50.49,32800.0,39.2992,39.3226,39.2836,39.307,32800.0
2013-03-05 10:40:00,50.49,50.53,50.48,50.53,7800.0,39.307,39.3381,39.2992,39.3381,7800.0
2013-03-05 10:50:00,50.54,50.56,50.5,50.53,5200.0,39.3459,39.3615,39.3148,39.3381,5200.0
2013-03-05 11:00:00,50.48,50.53,50.48,50.53,6600.0,39.2992,39.3381,39.2992,39.3381,6600.0
2013-03-05 11:10:00,50.53,50.58,50.52,50.55,7800.0,39.3381,39.3771,39.3303,39.3537,7800.0
2013-03-05 11:20:00,50.53,50.55,50.51,50.51,10200.0,39.3381,39.3537,39.3226,39.3226,10200.0
2013-03-05 11:30:00,50.52,50.52,50.49,50.49,1200.0,39.3303,39.3303,39.307,39.307,1200.0
2013-03-05 11:40:00,50.48,50.53,50.48,50.53,3000.0,39.2992,39.3381,39.2992,39.3381,3000.0
2013-03-05 11:50:00,50.53,50.54,50.51,50.52,4400.0,39.3381,39.3459,39.3226,39.3303,4400.0
2013-03-05 12:00:00,50.52,50.54,50.51,50.51,2800.0,39.3303,39.3459,39.3226,39.3226,2800.0
2013-03-05 12:10:00,50.51,50.52,50.48,50.48,2300.0,39.3226,39.3303,39.2992,39.2992,2300.0
2013-03-05 12:20:00,50.5,50.5,50.47,50.49,1300.0,39.3148,39.3148,39.2914,39.307,1300.0
2013-03-05 12:30:00,50.48,50.51,50.47,50.5,2900.0,39.2992,39.3226,39.2914,39.3148,2900.0
2013-03-05 12:40:00,50.51,50.52,50.5,50.52,3100.0,39.3226,39.3303,39.3148,39.3303,3100.0
2013-03-05 12:50:00,50.52,50.53,50.5,50.51,11400.0,39.3303,39.3381,39.3148,39.3226,11400.0
2013-03-05 13:00:00,50.5,50.52,50.5,50.51,3600.0,39.3148,39.3303,39.3148,39.3226,3600.0
2013-03-05 13:10:00,50.51,50.54,50.51,50.54,2200.0,39.3226,39.3459,39.3226,39.3459,2200.0
2013-03-05 13:20:00,50.54,50.56,50.54,50.56,2200.0,39.3459,39.3615,39.3459,39.3615,2200.0
2013-03-05 13:30:00,50.54,50.59,50.54,50.59,8500.0,39.3459,39.3848,39.3459,39.3848,8500.0
2013-03-05 13:40:00,50.58,50.58,50.55,50.56,4900.0,39.3771,39.3771,39.3537,39.3615,4900.0
2013-03-05 13:50:00,50.55,50.55,50.52,50.53,3600.0,39.3537,39.3537,39.3303,39.3381,3600.0
2013-03-05 14:00:00,50.53,50.54,50.5,50.53,1500.0,39.3381,39.3459,39.3148,39.3381,1500.0
2013-03-05 14:10:00,50.52,50.54,50.52,50.54,2900.0,39.3303,39.3459,39.3303,39.3459,2900.0
2013-03-05 14:20:00,50.55,50.55,50.5,50.5,3200.0,39.3537,39.3537,39.3148,39.3148,3200.0
2013-03-05 14:30:00,50.48,50.5,50.47,50.49,3800.0,39.2992,39.3148,39.2914,39.307,3800.0
2013-03-05 14:40:00,50.49,50.53,50.48,50.51,6100.0,39.307,39.3381,39.2992,39.3226,6100.0
2013-03-05 14:50:00,50.49,50.5,50.47,50.49,8400.0,39.307,39.3148,39.2914,39.307,8400.0
2013-03-05 15:00:00,50.49,50.51,50.46,50.5,4400.0,39.307,39.3226,39.2836,39.3148,4400.0
2013-03-05 15:10:00,50.49,50.51,50.48,50.48,3700.0,39.307,39.3226,39.2992,39.2992,3700.0
2013-03-05 15:20:00,50.47,50.47,50.45,50.46,3900.0,39.2914,39.2914,39.2759,39.2836,3900.0
2013-03-05 15:30:00,50.46,50.49,50.46,50.49,9600.0,39.2836,39.307,39.2836,39.307,9600.0
2013-03-05 15:40:00,50.49,50.55,50.46,50.46,9600.0,39.307,39.3537,39.2836,39.2836,9600.0
2013-03-05 15:50:00,50.45,50.47,50.42,50.46,12400.0,39.2759,39.2914,39.2525,39.2836,12400.0
2013-03-06 09:30:00,50.71,50.71,50.65,50.65,12500.0,39.4783,39.4783,39.4316,39.4316,12500.0
2013-03-06 09:40:00,50.64,50.65,50.6,50.63,42900.0,39.4238,39.4316,39.3926,39.416,42900.0
2013-03-06 09:50:00,50.63,50.68,50.62,50.63,8600.0,39.416,39.4549,39.4082,39.416,8600.0
2013-03-06 10:00:00,50.62,50.63,50.59,50.59,1300.0,39.4082,39.416,39.3848,39.3848,1300.0
2013-03-06 10:10:00,50.59,50.63,50.58,50.59,6600.0,39.3848,39.416,39.3771,39.3848,6600.0
2013-03-06 10:20:00,50.57,50.6,50.56,50.56,3900.0,39.3693,39.3926,39.3615,39.3615,3900.0
2013-03-06 10:30:00,50.58,50.58,50.52,50.54,5300.0,39.3771,39.3771,39.3303,39.3459,5300.0
2013-03-06 10:40:00,50.55,50.6,50.55,50.6,4500.0,39.3537,39.3926,39.3537,39.3926,4500.0
2013-03-06 10:50:00,50.58,50.58,50.54,50.54,9700.0,39.3771,39.3771,39.3459,39.3459,9700.0
2013-03-06 11:00:00,50.54,50.56,50.53,50.53,9900.0,39.3459,39.3615,39.3381,39.3381,9900.0
2013-03-06 11:10:00,50.53,50.58,50.53,50.58,4600.0,39.3381,39.3771,39.3381,39.3771,4600.0
2013-03-06 11:20:00,50.56,50.56,50.49,50.49,3100.0,39.3615,39.3615,39.307,39.307,3100.0
2013-03-06 11:30:00,50.52,50.53,50.51,50.53,3600.0,39.3303,39.3381,39.3226,39.3381,3600.0
2013-03-06 11:40:00,50.54,50.55,50.52,50.54,2300.0,39.3459,39.3537,39.3303,39.3459,2300.0
2013-03-06 11:50:00,50.54,50.55,50.51,50.52,2400.0,39.3459,39.3537,39.3226,39.3303,2400.0
2013-03-06 12:00:00,50.5,50.5,50.47,50.48,1900.0,39.3148,39.3148,39.2914,39.2992,1900.0
2013-03-06 12:10:00,50.45,50.49,50.45,50.49,3600.0,39.2759,39.307,39.2759,39.307,3600.0
2013-03-06 12:20:00,50.49,50.49,50.46,50.47,7100.0,39.307,39.307,39.2836,39.2914,7100.0
2013-03-06 12:30:00,50.47,50.49,50.47,50.49,1000.0,39.2914,39.307,39.2914,39.307,1000.0
2013-03-06 12:40:00,50.51,50.52,50.49,50.52,3900.0,39.3226,39.3303,39.307,39.3303,3900.0
2013-03-06 12:50:00,50.53,50.53,50.48,50.49,2200.0,39.3381,39.3381,39.2992,39.307,2200.0
2013-03-06 13:00:00,50.49,50.49,50.47,50.48,54300.0,39.307,39.307,39.2914,39.2992,54300.0
2013-03-06 13:10:00,50.49,50.53,50.48,50.53,7200.0,39.307,39.3381,39.2992,39.3381,7200.0
2013-03-06 13:20:00,50.53,50.53,50.51,50.52,2500.0,39.3381,39.3381,39.3226,39.3303,2500.0
2013-03-06 13:30:00,50.52,50.53,50.51,50.53,700.0,39.3303,39.3381,39.3226,39.3381,700.0
2013-03-06 13:40:00,50.54,50.56,50.54,50.56,5600.0,39.3459,39.3615,39.3459,39.3615,5600.0
2013-03-06 13:50:00,50.55,50.55,50.53,50.54,3700.0,39.3537,39.3537,39.3381,39.3459,3700.0
2013-03-06 14:00:00,50.55,50.56,50.54,50.54,1000.0,39.3537,39.3615,39.3459,39.3459,1000.0
2013-03-06 14:10:00,50.53,50.54,50.52,50.54,13800.0,39.3381,39.3459,39.3303,39.3459,13800.0
2013-03-06 14:20:00,50.54,50.57,50.54,50.57,2800.0,39.3459,39.3693,39.3459,39.3693,2800.0
2013-03-06 14:30:00,50.58,50.62,50.58,50.61,1400.0,39.3771,39.4082,39.3771,39.4004,1400.0
2013-03-06 14:40:00,50.61,50.65,50.6,50.65,11900.0,39.4004,39.4316,39.3926,39.4316,11900.0
2013-03-06 14:50:00,50.66,50.66,50.63,50.64,5400.0,39.4393,39.4393,39.416,39.4238,5400.0
2013-03-06 15:00:00,50.62,50.64,50.62,50.63,2100.0,39.4082,39.4238,39.4082,39.416,2100.0
2013-03-06 15:10:00,50.63,50.63,50.59,50.61,1900.0,39.416,39.416,39.3848,39.4004,1900.0
2013-03-06 15:20:00,50.59,50.61,50.59,50.6,1200.0,39.3848,39.4004,39.3848,39.3926,1200.0
2013-03-06 15:30:00,50.59,50.59,50.55,50.56,7500.0,39.3848,39.3848,39.3537,39.3615,7500.0
2013-03-06 15:40:00,50.55,50.55,50.52,50.53,162600.0,39.3537,39.3537,39.3303,39.3381,162600.0
2013-03-06 15:50:00,50.54,50.59,50.53,50.59,9300.0,39.3459,39.3848,39.3381,39.3848,9300.0
2013-03-07 09:30:00,50.72,50.76,50.64,50.71,27100.0,39.486,39.5172,39.4238,39.4783,27100.0
2013-03-07 09:40:00,50.7,50.71,50.67,50.68,27600.0,39.4705,39.4783,39.4471,39.4549,27600.0
2013-03-07 09:50:00,50.68,50.72,50.66,50.7,51500.0,39.4549,39.486,39.4393,39.4705,51500.0
2013-03-07 10:00:00,50.71,50.72,50.66,50.7,15200.0,39.4783,39.486,39.4393,39.4705,15200.0
2013-03-07 10:10:00,50.7,50.73,50.68,50.71,7200.0,39.4705,39.4938,39.4549,39.4783,7200.0
2013-03-07 10:20:00,50.7,50.7,50.66,50.69,7100.0,39.4705,39.4705,39.4393,39.4627,7100.0
2013-03-07 10:30:00,50.69,50.73,50.69,50.7,8400.0,39.4627,39.4938,39.4627,39.4705,8400.0
2013-03-07 10:40:00,50.68,50.7,50.68,50.7,4400.0,39.4549,39.4705,39.4549,39.4705,4400.0
2013-03-07 10:50:00,50.69,50.69,50.66,50.66,1800.0,39.4627,39.4627,39.4393,39.4393,1800.0
2013-03-07 11:00:00,50.67,50.69,50.66,50.69,1600.0,39.4471,39.4627,39.4393,39.4627,1600.0
2013-03-07 11:10:00,50.73,50.73,50.7,50.71,2600.0,39.4938,39.4938,39.4705,39.4783,2600.0
2013-03-07 11:20:00,50.7,50.72,50.7,50.71,15900.0,39.4705,39.486,39.4705,39.4783,15900.0
2013-03-07 11:30:00,50.72,50.72,50.71,50.72,2800.0,39.486,39.486,39.4783,39.486,2800.0
2013-03-07 11:40:00,50.73,50.73,50.71,50.71,7400.0,39.4938,39.4938,39.4783,39.4783,7400.0
2013-03-07 11:50:00,50.71,50.74,50.71,50.72,21600.0,39.4783,39.5016,39.4783,39.486,21600.0
2013-03-07 12:00:00,50.72,50.73,50.72,50.73,1400.0,39.486,39.4938,39.486,39.4938,1400.0
2013-03-07 12:10:00,50.72,50.72,50.71,50.72,2500.0,39.486,39.486,39.4783,39.486,2500.0
2013-03-07 12:20:00,50.72,50.74,50.72,50.74,16100.0,39.486,39.5016,39.486,39.5016,16100.0
2013-03-07 12:30:00,50.75,50.75,50.74,50.74,400.0,39.5094,39.5094,39.5016,39.5016,400.0
2013-03-07 12:40:00,50.72,50.73,50.71,50.73,3700.0,39.486,39.4938,39.4783,39.4938,3700.0
2013-03-07 12:50:00,50.74,50.75,50.73,50.75,1300.0,39.5016,39.5094,39.4938,39.5094,1300.0
2013-03-07 13:00:00,50.74,50.74,50.74,50.74,100.0,39.5016,39.5016,39.5016,39.5016,100.0
2013-03-07 13:10:00,50.76,50.76,50.74,50.74,1600.0,39.5172,39.5172,39.5016,39.5016,1600.0
2013-03-07 13:20:00,50.74,50.75,50.73,50.73,4000.0,39.5016,39.5094,39.4938,39.4938,4000.0
2013-03-07 13:30:00,50.74,50.74,50.7,50.7,3600.0,39.5016,39.5016,39.4705,39.4705,3600.0
2013-03-07 13:40:00,50.69,50.71,50.69,50.71,1900.0,39.4627,39.4783,39.4627,39.4783,1900.0
2013-03-07 13:50:00,50.71,50.73,50.71,50.73,2900.0,39.4783,39.4938,39.4783,39.4938,2900.0
2013-03-07 14:00:00,50.71,50.71,50.69,50.69,4300.0,39.4783,39.4783,39.4627,39.4627,4300.0
2013-03-07 14:10:00,50.68,50.68,50.66,50.68,11600.0,39.4549,39.4549,39.4393,39.4549,11600.0
2013-03-07 14:20:00,50.68,50.7,50.68,50.7,6700.0,39.4549,39.4705,39.4549,39.4705,6700.0
2013-03-07 14:30:00,50.71,50.72,50.69,50.69,3500.0,39.4783,39.486,39.4627,39.4627,3500.0
2013-03-07 14:40:00,50.7,50.7,50.68,50.7,3300.0,39.4705,39.4705,39.4549,39.4705,3300.0
2013-03-07 14:50:00,50.71,50.73,50.71,50.73,13800.0,39.4783,39.4938,39.4783,39.4938,13800.0
2013-03-07 15:00:00,50.74,50.75,50.73,50.75,19500.0,39.5016,39.5094,39.4938,39.5094,19500.0
2013-03-07 15:10:00,50.75,50.76,50.74,50.76,7300.0,39.5094,39.5172,39.5016,39.5172,7300.0
2013-03-07 15:20:00,50.74,50.76,50.73,50.75,8000.0,39.5016,39.5172,39.4938,39.5094,8000.0
2013-03-07 15:30:00,50.76,50.76,50.74,50.75,7000.0,39.5172,39.5172,39.5016,39.5094,7000.0
2013-03-07 15:40:00,50.77,50.77,50.72,50.74,2300.0,39.525,39.525,39.486,39.5016,2300.0
2013-03-07 15:50:00,50.74,50.75,50.72,50.72,9400.0,39.5016,39.5094,39.486,39.486,9400.0
2013-03-08 09:30:00,50.89,50.92,50.84,50.84,8400.0,39.6184,39.6418,39.5795,39.5795,8400.0
2013-03-08 09:40:00,50.8,50.8,50.71,50.72,5800.0,39.5483,39.5483,39.4783,39.486,5800.0
2013-03-08 09:50:00,50.72,50.75,50.72,50.74,5500.0,39.486,39.5094,39.486,39.5016,5500.0
2013-03-08 10:00:00,50.71,50.74,50.69,50.7,7900.0,39.4783,39.5016,39.4627,39.4705,7900.0
2013-03-08 10:10:00,50.7,50.7,50.67,50.68,1200.0,39.4705,39.4705,39.4471,39.4549,1200.0
2013-03-08 10:20:00,50.75,50.76,50.75,50.76,2000.0,39.5094,39.5172,39.5094,39.5172,2000.0
2013-03-08 10:30:00,50.74,50.78,50.72,50.78,44100.0,39.5016,39.5328,39.486,39.5328,44100.0
2013-03-08 10:40:00,50.77,50.78,50.73,50.73,8100.0,39.525,39.5328,39.4938,39.4938,8100.0
2013-03-08 10:50:00,50.75,50.75,50.74,50.75,300.0,39.5094,39.5094,39.5016,39.5094,300.0
2013-03-08 11:00:00,50.74,50.76,50.73,50.76,2500.0,39.5016,39.5172,39.4938,39.5172,2500.0
2013-03-08 11:10:00,50.79,50.79,50.76,50.76,600.0,39.5405,39.5405,39.5172,39.5172,600.0
2013-03-08 11:20:00,50.77,50.78,50.77,50.78,5700.0,39.525,39.5328,39.525,39.5328,5700.0
2013-03-08 11:30:00,50.77,50.79,50.75,50.75,25000.0,39.525,39.5405,39.5094,39.5094,25000.0
2013-03-08 11:40:00,50.77,50.78,50.76,50.78,2400.0,39.525,39.5328,39.5172,39.5328,2400.0
2013-03-08 11:50:00,50.79,50.79,50.79,50.79,100.0,39.5405,39.5405,39.5405,39.5405,100.0
2013-03-08 12:00:00,50.8,50.8,50.8,50.8,100.0,39.5483,39.5483,39.5483,39.5483,100.0
2013-03-08 12:10:00,50.82,50.82,50.71,50.71,12000.0,39.5639,39.5639,39.4783,39.4783,12000.0
2013-03-08 12:20:00,50.73,50.75,50.73,50.75,600.0,39.4938,39.5094,39.4938,39.5094,600.0
2013-03-08 12:30:00,50.7,50.7,50.69,50.69,1400.0,39.4705,39.4705,39.4627,39.4627,1400.0
2013-03-08 12:40:00,50.71,50.74,50.71,50.73,1600.0,39.4783,39.5016,39.4783,39.4938,1600.0
2013-03-08 12:50:00,50.73,50.75,50.73,50.75,1600.0,39.4938,39.5094,39.4938,39.5094,1600.0
2013-03-08 13:00:00,50.75,50.75,50.75,50.75,700.0,39.5094,39.5094,39.5094,39.5094,700.0
2013-03-08 13:10:00,50.77,50.8,50.77,50.8,600.0,39.525,39.5483,39.525,39.5483,600.0
2013-03-08 13:20:00,50.81,50.81,50.79,50.8,1300.0,39.5561,39.5561,39.5405,39.5483,1300.0
2013-03-08 13:30:00,50.79,50.8,50.79,50.8,2900.0,39.5405,39.5483,39.5405,39.5483,2900.0
2013-03-08 13:40:00,50.82,50.83,50.8,50.83,4500.0,39.5639,39.5717,39.5483,39.5717,4500.0
2013-03-08 13:50:00,50.84,50.84,50.83,50.83,18000.0,39.5795,39.5795,39.5717,39.5717,18000.0
2013-03-08 14:00:00,50.83,50.84,50.82,50.82,2800.0,39.5717,39.5795,39.5639,39.5639,2800.0
2013-03-08 14:10:00,50.83,50.83,50.83,50.83,3400.0,39.5717,39.5717,39.5717,39.5717,3400.0
2013-03-08 14:20:00,50.82,50.86,50.82,50.86,10700.0,39.5639,39.595,39.5639,39.595,10700.0
2013-03-08 14:30:00,50.86,50.87,50.86,50.86,8000.0,39.595,39.6028,39.595,39.595,8000.0
2013-03-08 14:40:00,50.87,50.87,50.83,50.83,10200.0,39.6028,39.6028,39.5717,39.5717,10200.0
2013-03-08 14:50:00,50.83,50.86,50.83,50.85,3900.0,39.5717,39.595,39.5717,39.5873,3900.0
2013-03-08 15:00:00,50.88,50.89,50.88,50.88,2400.0,39.6106,39.6184,39.6106,39.6106,2400.0
2013-03-08 15:10:00,50.88,50.91,50.88,50.91,700.0,39.6106,39.634,39.6106,39.634,700.0
2013-03-08 15:20:00,50.91,50.91,50.89,50.89,2300.0,39.634,39.634,39.6184,39.6184,2300.0
2013-03-08 15:30:00,50.89,50.91,50.89,50.91,12600.0,39.6184,39.634,39.6184,39.634,12600.0
2013-03-08 15:40:00,50.91,50.94,50.9,50.93,21600.0,39.634,39.6573,39.6262,39.6495,21600.0
2013-03-08 15:50:00,50.93,50.94,50.88,50.89,18200.0,39.6495,39.6573,39.6106,39.6184,18200.0
2013-03-11 09:30:00,50.83,50.83,50.76,50.79,10000.0,39.5717,39.5717,39.5172,39.5405,10000.0
2013-03-11 09:40:00,50.77,50.8,50.76,50.8,600.0,39.525,39.5483,39.5172,39.5483,600.0
2013-03-11 09:50:00,50.81,50.84,50.8,50.8,8900.0,39.5561,39.5795,39.5483,39.5483,8900.0
2013-03-11 10:00:00,50.81,50.83,50.79,50.81,1700.0,39.5561,39.5717,39.5405,39.5561,1700.0
2013-03-11 10:10:00,50.81,50.81,50.79,50.79,1000.0,39.5561,39.5561,39.5405,39.5405,1000.0
2013-03-11 10:20:00,50.8,50.8,50.77,50.77,800.0,39.5483,39.5483,39.525,39.525,800.0
2013-03-11 10:30:00,50.78,50.81,50.78,50.81,1200.0,39.5328,39.5561,39.5328,39.5561,1200.0
2013-03-11 10:40:00,50.8,50.82,50.8,50.82,1100.0,39.5483,39.5639,39.5483,39.5639,1100.0
2013-03-11 10:50:00,50.83,50.83,50.78,50.81,2100.0,39.5717,39.5717,39.5328,39.5561,2100.0
2013-03-11 11:00:00,50.79,50.81,50.77,50.81,65600.0,39.5405,39.5561,39.525,39.5561,65600.0
2013-03-11 11:10:00,50.82,50.86,50.82,50.85,2100.0,39.5639,39.595,39.5639,39.5873,2100.0
2013-03-11 11:20:00,50.83,50.86,50.82,50.86,5700.0,39.5717,39.595,39.5639,39.595,5700.0
2013-03-11 11:30:00,50.85,50.86,50.82,50.84,15000.0,39.5873,39.595,39.5639,39.5795,15000.0
2013-03-11 11:40:00,50.84,50.88,50.84,50.85,2900.0,39.5795,39.6106,39.5795,39.5873,2900.0
2013-03-11 11:50:00,50.88,50.88,50.87,50.87,3600.0,39.6106,39.6106,39.6028,39.6028,3600.0
2013-03-11 12:00:00,50.88,50.9,50.86,50.9,5000.0,39.6106,39.6262,39.595,39.6262,5000.0
2013-03-11 12:10:00,50.9,50.93,50.9,50.9,14500.0,39.6262,39.6495,39.6262,39.6262,14500.0
2013-03-11 12:20:00,50.9,50.91,50.89,50.9,5800.0,39.6262,39.634,39.6184,39.6262,5800.0
2013-03-11 12:30:00,50.89,50.9,50.88,50.88,2200.0,39.6184,39.6262,39.6106,39.6106,2200.0
2013-03-11 12:40:00,50.89,50.91,50.89,50.9,19100.0,39.6184,39.634,39.6184,39.6262,19100.0
2013-03-11 12:50:00,50.9,50.93,50.9,50.93,1300.0,39.6262,39.6495,39.6262,39.6495,1300.0
2013-03-11 13:00:00,50.94,50.95,50.93,50.94,15700.0,39.6573,39.6651,39.6495,39.6573,15700.0
2013-03-11 13:10:00,50.95,50.95,50.94,50.94,200.0,39.6651,39.6651,39.6573,39.6573,200.0
2013-03-11 13:20:00,50.94,50.95,50.94,50.95,2100.0,39.6573,39.6651,39.6573,39.6651,2100.0
2013-03-11 13:30:00,50.97,50.98,50.97,50.97,2500.0,39.6807,39.6885,39.6807,39.6807,2500.0
2013-03-11 13:40:00,50.98,50.98,50.95,50.95,1800.0,39.6885,39.6885,39.6651,39.6651,1800.0
2013-03-11 13:50:00,50.96,50.96,50.94,50.96,800.0,39.6729,39.6729,39.6573,39.6729,800.0
2013-03-11 14:00:00,50.95,50.97,50.94,50.96,6600.0,39.6651,39.6807,39.6573,39.6729,6600.0
2013-03-11 14:10:00,50.96,50.98,50.96,50.97,3800.0,39.6729,39.6885,39.6729,39.6807,3800.0
2013-03-11 14:20:00,50.96,51.0,50.96,50.99,7100.0,39.6729,39.704,39.6729,39.6962,7100.0
2013-03-11 14:30:00,50.97,50.97,50.95,50.97,16000.0,39.6807,39.6807,39.6651,39.6807,16000.0
2013-03-11 14:40:00,50.99,51.02,50.98,51.02,5900.0,39.6962,39.7196,39.6885,39.7196,5900.0
2013-03-11 14:50:00,51.01,51.01,50.98,50.99,7800.0,39.7118,39.7118,39.6885,39.6962,7800.0
2013-03-11 15:00:00,51.0,51.0,50.98,50.99,8800.0,39.704,39.704,39.6885,39.6962,8800.0
2013-03-11 15:10:00,51.0,51.0,50.97,51.0,1600.0,39.704,39.704,39.6807,39.704,1600.0
2013-03-11 15:20:00,51.0,51.0,50.97,50.98,3900.0,39.704,39.704,39.6807,39.6885,3900.0
2013-03-11 15:30:00,50.98,50.98,50.95,50.95,7500.0,39.6885,39.6885,39.6651,39.6651,7500.0
2013-03-11 15:40:00,50.95,50.99,50.95,50.99,7800.0,39.6651,39.6962,39.6651,39.6962,7800.0
2013-03-11 15:50:00,50.98,51.02,50.98,51.02,11700.0,39.6885,39.7196,39.6885,39.7196,11700.0
2013-03-12 09:30:00,51.01,51.01,50.9,50.91,16800.0,39.7118,39.7118,39.6262,39.634,16800.0
2013-03-12 09:40:00,50.92,50.94,50.89,50.91,45900.0,39.6418,39.6573,39.6184,39.634,45900.0
2013-03-12 09:50:00,50.94,50.95,50.92,50.94,40300.0,39.6573,39.6651,39.6418,39.6573,40300.0
2013-03-12 10:00:00,50.94,51.0,50.94,50.99,87600.0,39.6573,39.704,39.6573,39.6962,87600.0
2013-03-12 10:10:00,50.99,51.0,50.97,50.97,61900.0,39.6962,39.704,39.6807,39.6807,61900.0
2013-03-12 10:20:00,50.96,51.01,50.96,50.99,97900.0,39.6729,39.7118,39.6729,39.6962,97900.0
2013-03-12 10:30:00,50.98,50.98,50.93,50.94,19700.0,39.6885,39.6885,39.6495,39.6573,19700.0
2013-03-12 10:40:00,50.93,50.93,50.91,50.91,46900.0,39.6495,39.6495,39.634,39.634,46900.0
2013-03-12 10:50:00,50.91,50.94,50.91,50.91,15500.0,39.634,39.6573,39.634,39.634,15500.0
2013-03-12 11:00:00,50.9,50.91,50.84,50.85,22600.0,39.6262,39.634,39.5795,39.5873,22600.0
2013-03-12 11:10:00,50.83,50.85,50.83,50.84,10700.0,39.5717,39.5873,39.5717,39.5795,10700.0
2013-03-12 11:20:00,50.83,50.84,50.76,50.76,33800.0,39.5717,39.5795,39.5172,39.5172,33800.0
2013-03-12 11:30:00,50.75,50.8,50.75,50.79,22600.0,39.5094,39.5483,39.5094,39.5405,22600.0
2013-03-12 11:40:00,50.79,50.8,50.77,50.79,48400.0,39.5405,39.5483,39.525,39.5405,48400.0
2013-03-12 11:50:00,50.81,50.87,50.8,50.86,4500.0,39.5561,39.6028,39.5483,39.595,4500.0
2013-03-12 12:00:00,50.84,50.86,50.84,50.86,9300.0,39.5795,39.595,39.5795,39.595,9300.0
2013-03-12 12:10:00,50.85,50.88,50.84,50.88,7000.0,39.5873,39.6106,39.5795,39.6106,7000.0
2013-03-12 12:20:00,50.83,50.83,50.79,50.79,8200.0,39.5717,39.5717,39.5405,39.5405,8200.0
2013-03-12 12:30:00,50.79,50.8,50.79,50.79,7000.0,39.5405,39.5483,39.5405,39.5405,7000.0
2013-03-12 12:40:00,50.78,50.81,50.78,50.8,11100.0,39.5328,39.5561,39.5328,39.5483,11100.0
2013-03-12 12:50:00,50.82,50.85,50.81,50.84,11000.0,39.5639,39.5873,39.5561,39.5795,11000.0
2013-03-12 13:00:00,50.82,50.82,50.81,50.81,7600.0,39.5639,39.5639,39.5561,39.5561,7600.0
2013-03-12 13:10:00,50.8,50.82,50.79,50.82,21000.0,39.5483,39.5639,39.5405,39.5639,21000.0
2013-03-12 13:20:00,50.81,50.81,50.79,50.79,1300.0,39.5561,39.5561,39.5405,39.5405,1300.0
2013-03-12 13:30:00,50.78,50.8,50.78,50.79,11900.0,39.5328,39.5483,39.5328,39.5405,11900.0
2013-03-12 13:40:00,50.79,50.8,50.78,50.79,9200.0,39.5405,39.5483,39.5328,39.5405,9200.0
2013-03-12 13:50:00,50.78,50.79,50.75,50.75,15400.0,39.5328,39.5405,39.5094,39.5094,15400.0
2013-03-12 14:00:00,50.75,50.78,50.73,50.75,9100.0,39.5094,39.5328,39.4938,39.5094,9100.0
2013-03-12 14:10:00,50.72,50.72,50.69,50.7,3500.0,39.486,39.486,39.4627,39.4705,3500.0
2013-03-12 14:20:00,50.71,50.72,50.7,50.71,22400.0,39.4783,39.486,39.4705,39.4783,22400.0
2013-03-12 14:30:00,50.71,50.72,50.7,50.71,13100.0,39.4783,39.486,39.4705,39.4783,13100.0
2013-03-12 14:40:00,50.72,50.74,50.72,50.74,13900.0,39.486,39.5016,39.486,39.5016,13900.0
2013-03-12 14:50:00,50.75,50.76,50.74,50.74,5900.0,39.5094,39.5172,39.5016,39.5016,5900.0
2013-03-12 15:00:00,50.74,50.75,50.73,50.73,5800.0,39.5016,39.5094,39.4938,39.4938,5800.0
2013-03-12 15:10:00,50.73,50.78,50.73,50.78,23700.0,39.4938,39.5328,39.4938,39.5328,23700.0
2013-03-12 15:20:00,50.78,50.82,50.78,50.79,12800.0,39.5328,39.5639,39.5328,39.5405,12800.0
2013-03-12 15:30:00,50.79,50.81,50.77,50.8,34600.0,39.5405,39.5561,39.525,39.5483,34600.0
2013-03-12 15:40:00,50.8,50.8,50.77,50.77,7300.0,39.5483,39.5483,39.525,39.525,7300.0
2013-03-12 15:50:00,50.76,50.78,50.76,50.78,48300.0,39.5172,39.5328,39.5172,39.5328,48300.0
2013-03-13 09:30:00,50.76,50.76,50.7,50.71,19600.0,39.5172,39.5172,39.4705,39.4783,19600.0
2013-03-13 09:40:00,50.7,50.7,50.57,50.6,9500.0,39.4705,39.4705,39.3693,39.3926,9500.0
2013-03-13 09:50:00,50.61,50.65,50.6,50.65,2400.0,39.4004,39.4316,39.3926,39.4316,2400.0
2013-03-13 10:00:00,50.62,50.62,50.58,50.58,12400.0,39.4082,39.4082,39.3771,39.3771,12400.0
2013-03-13 10:10:00,50.55,50.61,50.55,50.6,4000.0,39.3537,39.4004,39.3537,39.3926,4000.0
2013-03-13 10:20:00,50.62,50.64,50.61,50.62,6600.0,39.4082,39.4238,39.4004,39.4082,6600.0
2013-03-13 10:30:00,50.62,50.68,50.61,50.66,41400.0,39.4082,39.4549,39.4004,39.4393,41400.0
2013-03-13 10:40:00,50.66,50.68,50.66,50.67,8600.0,39.4393,39.4549,39.4393,39.4471,8600.0
2013-03-13 10:50:00,50.66,50.68,50.66,50.68,2800.0,39.4393,39.4549,39.4393,39.4549,2800.0
2013-03-13 11:00:00,50.68,50.69,50.66,50.67,206000.0,39.4549,39.4627,39.4393,39.4471,206000.0
2013-03-13 11:10:00,50.68,50.7,50.68,50.7,3200.0,39.4549,39.4705,39.4549,39.4705,3200.0
2013-03-13 11:20:00,50.69,50.69,50.67,50.68,6000.0,39.4627,39.4627,39.4471,39.4549,6000.0
2013-03-13 11:30:00,50.68,50.69,50.67,50.67,3100.0,39.4549,39.4627,39.4471,39.4471,3100.0
2013-03-13 11:40:00,50.68,50.68,50.66,50.66,2600.0,39.4549,39.4549,39.4393,39.4393,2600.0
2013-03-13 11:50:00,50.66,50.66,50.65,50.66,500.0,39.4393,39.4393,39.4316,39.4393,500.0
2013-03-13 12:00:00,50.65,50.65,50.65,50.65,400.0,39.4316,39.4316,39.4316,39.4316,400.0
2013-03-13 12:10:00,50.68,50.71,50.68,50.71,1500.0,39.4549,39.4783,39.4549,39.4783,1500.0
2013-03-13 12:20:00,50.7,50.73,50.65,50.73,321600.0,39.4705,39.4938,39.4316,39.4938,321600.0
2013-03-13 12:30:00,50.72,50.77,50.72,50.77,500.0,39.486,39.525,39.486,39.525,500.0
2013-03-13 12:40:00,50.77,50.77,50.72,50.72,5000.0,39.525,39.525,39.486,39.486,5000.0
2013-03-13 12:50:00,50.74,50.76,50.73,50.76,8700.0,39.5016,39.5172,39.4938,39.5172,8700.0
2013-03-13 13:00:00,50.76,50.76,50.73,50.75,2700.0,39.5172,39.5172,39.4938,39.5094,2700.0
2013-03-13 13:10:00,50.74,50.77,50.74,50.77,2600.0,39.5016,39.525,39.5016,39.525,2600.0
2013-03-13 13:20:00,50.76,50.77,50.76,50.77,1500.0,39.5172,39.525,39.5172,39.525,1500.0
2013-03-13 13:30:00,50.77,50.78,50.77,50.77,900.0,39.525,39.5328,39.525,39.525,900.0
2013-03-13 13:40:00,50.77,50.82,50.77,50.82,9500.0,39.525,39.5639,39.525,39.5639,9500.0
2013-03-13 13:50:00,50.83,50.83,50.8,50.8,1600.0,39.5717,39.5717,39.5483,39.5483,1600.0
2013-03-13 14:00:00,50.78,50.8,50.78,50.8,300.0,39.5328,39.5483,39.5328,39.5483,300.0
2013-03-13 14:10:00,50.79,50.79,50.77,50.77,4500.0,39.5405,39.5405,39.525,39.525,4500.0
2013-03-13 14:20:00,50.78,50.78,50.75,50.77,28800.0,39.5328,39.5328,39.5094,39.525,28800.0
2013-03-13 14:30:00,50.77,50.78,50.75,50.75,3100.0,39.525,39.5328,39.5094,39.5094,3100.0
2013-03-13 14:40:00,50.74,50.74,50.74,50.74,1300.0,39.5016,39.5016,39.5016,39.5016,1300.0
2013-03-13 14:50:00,50.75,50.75,50.73,50.73,5100.0,39.5094,39.5094,39.4938,39.4938,5100.0
2013-03-13 15:00:00,50.74,50.74,50.72,50.72,600.0,39.5016,39.5016,39.486,39.486,600.0
2013-03-13 15:10:00,50.69,50.72,50.69,50.71,8400.0,39.4627,39.486,39.4627,39.4783,8400.0
2013-03-13 15:20:00,50.7,50.74,50.7,50.74,1900.0,39.4705,39.5016,39.4705,39.5016,1900.0
2013-03-13 15:30:00,50.73,50.77,50.73,50.76,4400.0,39.4938,39.525,39.4938,39.5172,4400.0
2013-03-13 15:40:00,50.75,50.76,50.73,50.76,21800.0,39.5094,39.5172,39.4938,39.5172,21800.0
2013-03-13 15:50:00,50.77,50.77,50.73,50.73,10100.0,39.525,39.525,39.4938,39.4938,10100.0
2013-03-14 09:30:00,50.92,50.95,50.87,50.93,28900.0,39.6418,39.6651,39.6028,39.6495,28900.0
2013-03-14 09:40:00,50.94,50.94,50.88,50.92,9500.0,39.6573,39.6573,39.6106,39.6418,9500.0
2013-03-14 09:50:00,50.94,50.98,50.93,50.95,10800.0,39.6573,39.6885,39.6495,39.6651,10800.0
2013-03-14 10:00:00,50.95,50.95,50.9,50.91,11600.0,39.6651,39.6651,39.6262,39.634,11600.0
2013-03-14 10:10:00,50.89,50.9,50.85,50.87,21300.0,39.6184,39.6262,39.5873,39.6028,21300.0
2013-03-14 10:20:00,50.85,50.92,50.84,50.91,9800.0,39.5873,39.6418,39.5795,39.634,9800.0
2013-03-14 10:30:00,50.91,50.93,50.9,50.92,17600.0,39.634,39.6495,39.6262,39.6418,17600.0
2013-03-14 10:40:00,50.93,50.97,50.92,50.94,35200.0,39.6495,39.6807,39.6418,39.6573,35200.0
2013-03-14 10:50:00,50.93,50.95,50.91,50.92,7500.0,39.6495,39.6651,39.634,39.6418,7500.0
2013-03-14 11:00:00,50.92,50.94,50.91,50.92,23800.0,39.6418,39.6573,39.634,39.6418,23800.0
2013-03-14 11:10:00,50.92,50.93,50.91,50.92,13300.0,39.6418,39.6495,39.634,39.6418,13300.0
2013-03-14 11:20:00,50.93,50.93,50.91,50.91,29400.0,39.6495,39.6495,39.634,39.634,29400.0
2013-03-14 11:30:00,50.91,50.94,50.9,50.93,145500.0,39.634,39.6573,39.6262,39.6495,145500.0
2013-03-14 11:40:00,50.93,50.96,50.93,50.96,15400.0,39.6495,39.6729,39.6495,39.6729,15400.0
2013-03-14 11:50:00,50.96,50.98,50.96,50.98,18600.0,39.6729,39.6885,39.6729,39.6885,18600.0
2013-03-14 12:00:00,50.97,50.99,50.97,50.99,7400.0,39.6807,39.6962,39.6807,39.6962,7400.0
2013-03-14 12:10:00,51.0,51.03,51.0,51.03,12700.0,39.704,39.7274,39.704,39.7274,12700.0
2013-03-14 12:20:00,51.03,51.03,51.01,51.03,9000.0,39.7274,39.7274,39.7118,39.7274,9000.0
2013-03-14 12:30:00,51.03,51.06,51.03,51.05,24500.0,39.7274,39.7507,39.7274,39.743,24500.0
2013-03-14 12:40:00,51.05,51.05,51.01,51.01,7000.0,39.743,39.743,39.7118,39.7118,7000.0
2013-03-14 12:50:00,51.01,51.03,51.01,51.02,7400.0,39.7118,39.7274,39.7118,39.7196,7400.0
2013-03-14 13:00:00,51.03,51.04,51.0,51.0,37200.0,39.7274,39.7352,39.704,39.704,37200.0
2013-03-14 13:10:00,51.0,51.01,50.98,50.99,26100.0,39.704,39.7118,39.6885,39.6962,26100.0
2013-03-14 13:20:00,50.99,51.02,50.98,51.0,7500.0,39.6962,39.7196,39.6885,39.704,7500.0
2013-03-14 13:30:00,51.0,51.0,50.97,50.99,41600.0,39.704,39.704,39.6807,39.6962,41600.0
2013-03-14 13:40:00,50.99,50.99,50.97,50.97,9600.0,39.6962,39.6962,39.6807,39.6807,9600.0
2013-03-14 13:50:00,50.97,50.99,50.95,50.95,26800.0,39.6807,39.6962,39.6651,39.6651,26800.0
2013-03-14 14:00:00,50.95,50.98,50.95,50.98,30800.0,39.6651,39.6885,39.6651,39.6885,30800.0
2013-03-14 14:10:00,50.98,50.98,50.96,50.98,18900.0,39.6885,39.6885,39.6729,39.6885,18900.0
2013-03-14 14:20:00,50.98,51.0,50.97,50.97,20100.0,39.6885,39.704,39.6807,39.6807,20100.0
2013-03-14 14:30:00,50.98,51.01,50.97,51.0,60700.0,39.6885,39.7118,39.6807,39.704,60700.0
2013-03-14 14:40:00,51.0,51.0,50.98,50.98,11100.0,39.704,39.704,39.6885,39.6885,11100.0
2013-03-14 14:50:00,50.99,51.0,50.98,50.99,9200.0,39.6962,39.704,39.6885,39.6962,9200.0
2013-03-14 15:00:00,50.99,51.01,50.99,51.0,40600.0,39.6962,39.7118,39.6962,39.704,40600.0
2013-03-14 15:10:00,51.0,51.01,50.99,51.0,10100.0,39.704,39.7118,39.6962,39.704,10100.0
2013-03-14 15:20:00,51.0,51.01,50.99,51.0,34500.0,39.704,39.7118,39.6962,39.704,34500.0
2013-03-14 15:30:00,51.0,51.05,51.0,51.05,45700.0,39.704,39.743,39.704,39.743,45700.0
2013-03-14 15:40:00,51.05,51.09,51.04,51.08,27800.0,39.743,39.7741,39.7352,39.7663,27800.0
2013-03-14 15:50:00,51.08,51.08,51.02,51.04,20400.0,39.7663,39.7663,39.7196,39.7352,20400.0
2013-03-15 09:30:00,51.03,51.05,50.96,51.02,39200.0,39.7274,39.743,39.6729,39.7196,39200.0
2013-03-15 09:40:00,50.99,51.01,50.98,51.0,13500.0,39.6962,39.7118,39.6885,39.704,13500.0
2013-03-15 09:50:00,51.0,51.0,50.93,50.93,8300.0,39.704,39.704,39.6495,39.6495,8300.0
2013-03-15 10:00:00,50.9,50.93,50.88,50.91,10800.0,39.6262,39.6495,39.6106,39.634,10800.0
2013-03-15 10:10:00,50.92,50.96,50.91,50.96,31900.0,39.6418,39.6729,39.634,39.6729,31900.0
2013-03-15 10:20:00,50.96,51.0,50.96,50.97,9800.0,39.6729,39.704,39.6729,39.6807,9800.0
2013-03-15 10:30:00,50.98,51.0,50.97,50.99,1700.0,39.6885,39.704,39.6807,39.6962,1700.0
2013-03-15 10:40:00,51.0,51.02,50.97,51.0,24800.0,39.704,39.7196,39.6807,39.704,24800.0
2013-03-15 10:50:00,51.01,51.02,50.97,50.98,16000.0,39.7118,39.7196,39.6807,39.6885,16000.0
2013-03-15 11:00:00,50.98,50.99,50.97,50.98,62200.0,39.6885,39.6962,39.6807,39.6885,62200.0
2013-03-15 11:10:00,50.99,51.0,50.98,51.0,3900.0,39.6962,39.704,39.6885,39.704,3900.0
2013-03-15 11:20:00,51.02,51.04,51.02,51.04,1300.0,39.7196,39.7352,39.7196,39.7352,1300.0
2013-03-15 11:30:00,51.04,51.07,51.04,51.07,600.0,39.7352,39.7585,39.7352,39.7585,600.0
2013-03-15 11:40:00,51.06,51.06,51.05,51.05,1500.0,39.7507,39.7507,39.743,39.743,1500.0
2013-03-15 11:50:00,51.04,51.04,51.03,51.03,5100.0,39.7352,39.7352,39.7274,39.7274,5100.0
2013-03-15 12:00:00,51.04,51.04,51.02,51.04,3400.0,39.7352,39.7352,39.7196,39.7352,3400.0
2013-03-15 12:10:00,51.03,51.1,51.03,51.1,25200.0,39.7274,39.7819,39.7274,39.7819,25200.0
2013-03-15 12:20:00,51.08,51.09,51.08,51.08,2700.0,39.7663,39.7741,39.7663,39.7663,2700.0
2013-03-15 12:30:00,51.07,51.08,51.07,51.08,5400.0,39.7585,39.7663,39.7585,39.7663,5400.0
2013-03-15 12:40:00,51.08,51.11,51.08,51.11,1600.0,39.7663,39.7897,39.7663,39.7897,1600.0
2013-03-15 12:50:00,51.1,51.1,51.05,51.05,1500.0,39.7819,39.7819,39.743,39.743,1500.0
2013-03-15 13:00:00,51.05,51.06,51.04,51.05,400.0,39.743,39.7507,39.7352,39.743,400.0
2013-03-15 13:10:00,51.05,51.05,51.03,51.04,1500.0,39.743,39.743,39.7274,39.7352,1500.0
2013-03-15 13:20:00,51.04,51.04,51.0,51.01,13700.0,39.7352,39.7352,39.704,39.7118,13700.0
2013-03-15 13:30:00,51.02,51.02,51.0,51.01,5000.0,39.7196,39.7196,39.704,39.7118,5000.0
2013-03-15 13:40:00,51.01,51.01,51.0,51.0,5900.0,39.7118,39.7118,39.704,39.704,5900.0
2013-03-15 13:50:00,51.0,51.0,50.99,50.99,9700.0,39.704,39.704,39.6962,39.6962,9700.0
2013-03-15 14:00:00,51.0,51.01,50.97,50.98,1400.0,39.704,39.7118,39.6807,39.6885,1400.0
2013-03-15 14:10:00,50.97,50.98,50.96,50.97,7500.0,39.6807,39.6885,39.6729,39.6807,7500.0
2013-03-15 14:20:00,50.94,50.94,50.92,50.93,2100.0,39.6573,39.6573,39.6418,39.6495,2100.0
2013-03-15 14:30:00,50.94,50.94,50.91,50.92,29100.0,39.6573,39.6573,39.634,39.6418,29100.0
2013-03-15 14:40:00,50.92,50.94,50.92,50.93,4800.0,39.6418,39.6573,39.6418,39.6495,4800.0
2013-03-15 14:50:00,50.92,50.93,50.89,50.92,10400.0,39.6418,39.6495,39.6184,39.6418,10400.0
2013-03-15 15:00:00,50.92,50.94,50.92,50.94,7300.0,39.6418,39.6573,39.6418,39.6573,7300.0
2013-03-15 15:10:00,50.95,50.96,50.92,50.94,4500.0,39.6651,39.6729,39.6418,39.6573,4500.0
2013-03-15 15:20:00,50.92,50.94,50.91,50.94,6700.0,39.6418,39.6573,39.634,39.6573,6700.0
2013-03-15 15:30:00,50.94,50.98,50.92,50.97,8700.0,39.6573,39.6885,39.6418,39.6807,8700.0
2013-03-15 15:40:00,50.98,50.99,50.97,50.98,4900.0,39.6885,39.6962,39.6807,39.6885,4900.0
2013-03-15 15:50:00,50.98,51.01,50.97,51.0,9300.0,39.6885,39.7118,39.6807,39.704,9300.0
2013-03-18 09:30:00,50.44,50.57,50.39,50.51,113300.0,39.2681,39.3693,39.2291,39.3226,113300.0
2013-03-18 09:40:00,50.52,50.55,50.49,50.55,62400.0,39.3303,39.3537,39.307,39.3537,62400.0
2013-03-18 09:50:00,50.55,50.57,50.5,50.57,19300.0,39.3537,39.3693,39.3148,39.3693,19300.0
2013-03-18 10:00:00,50.56,50.61,50.54,50.54,53600.0,39.3615,39.4004,39.3459,39.3459,53600.0
2013-03-18 10:10:00,50.54,50.62,50.54,50.62,11600.0,39.3459,39.4082,39.3459,39.4082,11600.0
2013-03-18 10:20:00,50.61,50.65,50.6,50.65,4900.0,39.4004,39.4316,39.3926,39.4316,4900.0
2013-03-18 10:30:00,50.66,50.66,50.63,50.65,2700.0,39.4393,39.4393,39.416,39.4316,2700.0
2013-03-18 10:40:00,50.63,50.64,50.6,50.64,8200.0,39.416,39.4238,39.3926,39.4238,8200.0
2013-03-18 10:50:00,50.63,50.64,50.6,50.61,4200.0,39.416,39.4238,39.3926,39.4004,4200.0
2013-03-18 11:00:00,50.59,50.62,50.59,50.62,12600.0,39.3848,39.4082,39.3848,39.4082,12600.0
2013-03-18 11:10:00,50.62,50.65,50.62,50.63,3700.0,39.4082,39.4316,39.4082,39.416,3700.0
2013-03-18 11:20:00,50.63,50.67,50.63,50.66,5400.0,39.416,39.4471,39.416,39.4393,5400.0
2013-03-18 11:30:00,50.65,50.65,50.64,50.65,9700.0,39.4316,39.4316,39.4238,39.4316,9700.0
2013-03-18 11:40:00,50.66,50.66,50.65,50.66,13900.0,39.4393,39.4393,39.4316,39.4393,13900.0
2013-03-18 11:50:00,50.67,50.69,50.67,50.69,4000.0,39.4471,39.4627,39.4471,39.4627,4000.0
2013-03-18 12:00:00,50.7,50.79,50.7,50.79,16600.0,39.4705,39.5405,39.4705,39.5405,16600.0
2013-03-18 12:10:00,50.79,50.83,50.79,50.83,3300.0,39.5405,39.5717,39.5405,39.5717,3300.0
2013-03-18 12:20:00,50.78,50.79,50.77,50.78,18800.0,39.5328,39.5405,39.525,39.5328,18800.0
2013-03-18 12:30:00,50.76,50.76,50.75,50.76,13800.0,39.5172,39.5172,39.5094,39.5172,13800.0
2013-03-18 12:40:00,50.74,50.74,50.73,50.73,6400.0,39.5016,39.5016,39.4938,39.4938,6400.0
2013-03-18 12:50:00,50.72,50.74,50.72,50.73,6900.0,39.486,39.5016,39.486,39.4938,6900.0
2013-03-18 13:00:00,50.74,50.74,50.73,50.74,3700.0,39.5016,39.5016,39.4938,39.5016,3700.0
2013-03-18 13:10:00,50.74,50.76,50.73,50.76,2400.0,39.5016,39.5172,39.4938,39.5172,2400.0
2013-03-18 13:20:00,50.75,50.78,50.72,50.72,12700.0,39.5094,39.5328,39.486,39.486,12700.0
2013-03-18 13:30:00,50.68,50.69,50.68,50.69,300.0,39.4549,39.4627,39.4549,39.4627,300.0
2013-03-18 13:40:00,50.7,50.71,50.69,50.7,8500.0,39.4705,39.4783,39.4627,39.4705,8500.0
2013-03-18 13:50:00,50.69,50.69,50.66,50.67,17100.0,39.4627,39.4627,39.4393,39.4471,17100.0
2013-03-18 14:00:00,50.67,50.72,50.66,50.72,13800.0,39.4471,39.486,39.4393,39.486,13800.0
2013-03-18 14:10:00,50.71,50.76,50.7,50.75,14900.0,39.4783,39.5172,39.4705,39.5094,14900.0
2013-03-18 14:20:00,50.75,50.77,50.73,50.77,15400.0,39.5094,39.525,39.4938,39.525,15400.0
2013-03-18 14:30:00,50.78,50.78,50.72,50.74,12000.0,39.5328,39.5328,39.486,39.5016,12000.0
2013-03-18 14:40:00,50.73,50.75,50.73,50.73,18800.0,39.4938,39.5094,39.4938,39.4938,18800.0
2013-03-18 14:50:00,50.73,50.74,50.69,50.7,61800.0,39.4938,39.5016,39.4627,39.4705,61800.0
2013-03-18 15:00:00,50.7,50.71,50.7,50.7,41300.0,39.4705,39.4783,39.4705,39.4705,41300.0
2013-03-18 15:10:00,50.71,50.73,50.63,50.65,74500.0,39.4783,39.4938,39.416,39.4316,74500.0
2013-03-18 15:20:00,50.65,50.67,50.57,50.59,15900.0,39.4316,39.4471,39.3693,39.3848,15900.0
2013-03-18 15:30:00,50.58,50.58,50.52,50.53,15400.0,39.3771,39.3771,39.3303,39.3381,15400.0
2013-03-18 15:40:00,50.53,50.56,50.51,50.55,15700.0,39.3381,39.3615,39.3226,39.3537,15700.0
2013-03-18 15:50:00,50.53,50.56,50.52,50.56,19400.0,39.3381,39.3615,39.3303,39.3615,19400.0
2013-03-19 09:30:00,50.7,50.72,50.68,50.7,28400.0,39.4705,39.486,39.4549,39.4705,28400.0
2013-03-19 09:40:00,50.64,50.69,50.64,50.69,12200.0,39.4238,39.4627,39.4238,39.4627,12200.0
2013-03-19 09:50:00,50.71,50.71,50.68,50.7,13400.0,39.4783,39.4783,39.4549,39.4705,13400.0
2013-03-19 10:00:00,50.7,50.7,50.65,50.67,19900.0,39.4705,39.4705,39.4316,39.4471,19900.0
2013-03-19 10:10:00,50.66,50.67,50.66,50.66,1500.0,39.4393,39.4471,39.4393,39.4393,1500.0
2013-03-19 10:20:00,50.59,50.59,50.51,50.51,16000.0,39.3848,39.3848,39.3226,39.3226,16000.0
2013-03-19 10:30:00,50.52,50.54,50.47,50.51,53000.0,39.3303,39.3459,39.2914,39.3226,53000.0
2013-03-19 10:40:00,50.51,50.54,50.48,50.48,23300.0,39.3226,39.3459,39.2992,39.2992,23300.0
2013-03-19 10:50:00,50.45,50.51,50.45,50.51,10800.0,39.2759,39.3226,39.2759,39.3226,10800.0
2013-03-19 11:00:00,50.52,50.52,50.46,50.51,11600.0,39.3303,39.3303,39.2836,39.3226,11600.0
2013-03-19 11:10:00,50.51,50.57,50.51,50.57,9400.0,39.3226,39.3693,39.3226,39.3693,9400.0
2013-03-19 11:20:00,50.57,50.57,50.54,50.54,39700.0,39.3693,39.3693,39.3459,39.3459,39700.0
2013-03-19 11:30:00,50.56,50.56,50.48,50.5,31800.0,39.3615,39.3615,39.2992,39.3148,31800.0
2013-03-19 11:40:00,50.48,50.52,50.44,50.44,10300.0,39.2992,39.3303,39.2681,39.2681,10300.0
2013-03-19 11:50:00,50.38,50.39,50.24,50.25,16700.0,39.2214,39.2291,39.1124,39.1201,16700.0
2013-03-19 12:00:00,50.26,50.32,50.24,50.25,24200.0,39.1279,39.1746,39.1124,39.1201,24200.0
2013-03-19 12:10:00,50.25,50.25,50.15,50.18,31400.0,39.1201,39.1201,39.0423,39.0657,31400.0
2013-03-19 12:20:00,50.21,50.34,50.21,50.32,12500.0,39.089,39.1902,39.089,39.1746,12500.0
2013-03-19 12:30:00,50.32,50.33,50.28,50.32,7400.0,39.1746,39.1824,39.1435,39.1746,7400.0
2013-03-19 12:40:00,50.32,50.36,50.27,50.27,8000.0,39.1746,39.2058,39.1357,39.1357,8000.0
2013-03-19 12:50:00,50.27,50.29,50.25,50.26,4800.0,39.1357,39.1513,39.1201,39.1279,4800.0
2013-03-19 13:00:00,50.26,50.29,50.25,50.26,8600.0,39.1279,39.1513,39.1201,39.1279,8600.0
2013-03-19 13:10:00,50.26,50.28,50.21,50.21,8100.0,39.1279,39.1435,39.089,39.089,8100.0
2013-03-19 13:20:00,50.17,50.17,50.09,50.14,15700.0,39.0579,39.0579,38.9956,39.0345,15700.0
2013-03-19 13:30:00,50.13,50.19,50.1,50.11,10300.0,39.0267,39.0734,39.0034,39.0112,10300.0
2013-03-19 13:40:00,50.12,50.16,50.11,50.16,8900.0,39.0189,39.0501,39.0112,39.0501,8900.0
2013-03-19 13:50:00,50.16,50.22,50.13,50.2,8900.0,39.0501,39.0968,39.0267,39.0812,8900.0
2013-03-19 14:00:00,50.21,50.26,50.2,50.26,3500.0,39.089,39.1279,39.0812,39.1279,3500.0
2013-03-19 14:10:00,50.26,50.28,50.16,50.16,13900.0,39.1279,39.1435,39.0501,39.0501,13900.0
2013-03-19 14:20:00,50.15,50.28,50.15,50.25,13300.0,39.0423,39.1435,39.0423,39.1201,13300.0
2013-03-19 14:30:00,50.27,50.34,50.27,50.31,14300.0,39.1357,39.1902,39.1357,39.1669,14300.0
2013-03-19 14:40:00,50.31,50.31,50.25,50.26,15300.0,39.1669,39.1669,39.1201,39.1279,15300.0
2013-03-19 14:50:00,50.26,50.27,50.22,50.23,15100.0,39.1279,39.1357,39.0968,39.1046,15100.0
2013-03-19 15:00:00,50.24,50.27,50.18,50.2,19300.0,39.1124,39.1357,39.0657,39.0812,19300.0
2013-03-19 15:10:00,50.2,50.43,50.2,50.31,188900.0,39.0812,39.2603,39.0812,39.1669,188900.0
2013-03-19 15:20:00,50.3,50.31,50.23,50.27,37800.0,39.1591,39.1669,39.1046,39.1357,37800.0
2013-03-19 15:30:00,50.26,50.29,50.22,50.28,27900.0,39.1279,39.1513,39.0968,39.1435,27900.0
2013-03-19 15:40:00,50.28,50.3,50.24,50.27,35900.0,39.1435,39.1591,39.1124,39.1357,35900.0
2013-03-19 15:50:00,50.29,50.39,50.29,50.37,42800.0,39.1513,39.2291,39.1513,39.2136,42800.0
2013-03-20 09:30:00,50.72,50.79,50.7,50.77,25200.0,39.486,39.5405,39.4705,39.525,25200.0
2013-03-20 09:40:00,50.76,50.77,50.66,50.66,26000.0,39.5172,39.525,39.4393,39.4393,26000.0
2013-03-20 09:50:00,50.68,50.7,50.63,50.63,14900.0,39.4549,39.4705,39.416,39.416,14900.0
2013-03-20 10:00:00,50.65,50.68,50.65,50.66,13200.0,39.4316,39.4549,39.4316,39.4393,13200.0
2013-03-20 10:10:00,50.68,50.73,50.68,50.71,20600.0,39.4549,39.4938,39.4549,39.4783,20600.0
2013-03-20 10:20:00,50.69,50.69,50.68,50.69,2000.0,39.4627,39.4627,39.4549,39.4627,2000.0
2013-03-20 10:30:00,50.7,50.7,50.63,50.64,8300.0,39.4705,39.4705,39.416,39.4238,8300.0
2013-03-20 10:40:00,50.62,50.66,50.61,50.66,10000.0,39.4082,39.4393,39.4004,39.4393,10000.0
2013-03-20 10:50:00,50.65,50.68,50.63,50.68,34600.0,39.4316,39.4549,39.416,39.4549,34600.0
2013-03-20 11:00:00,50.67,50.67,50.66,50.66,2000.0,39.4471,39.4471,39.4393,39.4393,2000.0
2013-03-20 11:10:00,50.67,50.68,50.62,50.62,2600.0,39.4471,39.4549,39.4082,39.4082,2600.0
2013-03-20 11:20:00,50.63,50.65,50.63,50.65,1300.0,39.416,39.4316,39.416,39.4316,1300.0
2013-03-20 11:30:00,50.64,50.66,50.63,50.65,4800.0,39.4238,39.4393,39.416,39.4316,4800.0
2013-03-20 11:40:00,50.65,50.65,50.62,50.62,2000.0,39.4316,39.4316,39.4082,39.4082,2000.0
2013-03-20 11:50:00,50.62,50.64,50.62,50.63,2600.0,39.4082,39.4238,39.4082,39.416,2600.0
2013-03-20 12:00:00,50.64,50.66,50.63,50.64,35500.0,39.4238,39.4393,39.416,39.4238,35500.0
2013-03-20 12:10:00,50.64,50.66,50.64,50.65,1900.0,39.4238,39.4393,39.4238,39.4316,1900.0
2013-03-20 12:20:00,50.65,50.68,50.65,50.68,1900.0,39.4316,39.4549,39.4316,39.4549,1900.0
2013-03-20 12:30:00,50.69,50.7,50.65,50.65,2000.0,39.4627,39.4705,39.4316,39.4316,2000.0
2013-03-20 12:40:00,50.67,50.68,50.65,50.67,4200.0,39.4471,39.4549,39.4316,39.4471,4200.0
2013-03-20 12:50:00,50.66,50.66,50.63,50.65,3200.0,39.4393,39.4393,39.416,39.4316,3200.0
2013-03-20 13:00:00,50.65,50.66,50.64,50.65,1400.0,39.4316,39.4393,39.4238,39.4316,1400.0
2013-03-20 13:10:00,50.66,50.66,50.66,50.66,100.0,39.4393,39.4393,39.4393,39.4393,100.0
2013-03-20 13:20:00,50.68,50.68,50.67,50.67,4700.0,39.4549,39.4549,39.4471,39.4471,4700.0
2013-03-20 13:30:00,50.67,50.67,50.64,50.64,2800.0,39.4471,39.4471,39.4238,39.4238,2800.0
2013-03-20 13:40:00,50.65,50.66,50.64,50.64,17500.0,39.4316,39.4393,39.4238,39.4238,17500.0
2013-03-20 13:50:00,50.64,50.65,50.64,50.65,3500.0,39.4238,39.4316,39.4238,39.4316,3500.0
2013-03-20 14:00:00,50.67,50.68,50.61,50.62,8400.0,39.4471,39.4549,39.4004,39.4082,8400.0
2013-03-20 14:10:00,50.66,50.71,50.66,50.71,6300.0,39.4393,39.4783,39.4393,39.4783,6300.0
2013-03-20 14:20:00,50.7,50.79,50.7,50.77,11000.0,39.4705,39.5405,39.4705,39.525,11000.0
2013-03-20 14:30:00,50.77,50.77,50.74,50.76,2800.0,39.525,39.525,39.5016,39.5172,2800.0
2013-03-20 14:40:00,50.77,50.78,50.73,50.73,6900.0,39.525,39.5328,39.4938,39.4938,6900.0
2013-03-20 14:50:00,50.74,50.75,50.73,50.73,600.0,39.5016,39.5094,39.4938,39.4938,600.0
2013-03-20 15:00:00,50.71,50.75,50.69,50.74,230800.0,39.4783,39.5094,39.4627,39.5016,230800.0
2013-03-20 15:10:00,50.76,50.76,50.74,50.76,12700.0,39.5172,39.5172,39.5016,39.5172,12700.0
2013-03-20 15:20:00,50.76,50.76,50.73,50.75,88200.0,39.5172,39.5172,39.4938,39.5094,88200.0
2013-03-20 15:30:00,50.75,50.75,50.72,50.75,73900.0,39.5094,39.5094,39.486,39.5094,73900.0
2013-03-20 15:40:00,50.75,50.81,50.75,50.81,70200.0,39.5094,39.5561,39.5094,39.5561,70200.0
2013-03-20 15:50:00,50.81,50.81,50.71,50.75,78000.0,39.5561,39.5561,39.4783,39.5094,78000.0
2013-03-21 09:30:00,50.39,50.44,50.38,50.43,46600.0,39.2291,39.2681,39.2214,39.2603,46600.0
2013-03-21 09:40:00,50.42,50.44,50.4,50.44,49300.0,39.2525,39.2681,39.2369,39.2681,49300.0
2013-03-21 09:50:00,50.44,50.49,50.42,50.49,4700.0,39.2681,39.307,39.2525,39.307,4700.0
2013-03-21 10:00:00,50.47,50.47,50.38,50.4,3900.0,39.2914,39.2914,39.2214,39.2369,3900.0
2013-03-21 10:10:00,50.39,50.41,50.32,50.33,42300.0,39.2291,39.2447,39.1746,39.1824,42300.0
2013-03-21 10:20:00,50.32,50.36,50.3,50.36,3200.0,39.1746,39.2058,39.1591,39.2058,3200.0
2013-03-21 10:30:00,50.36,50.38,50.35,50.35,2500.0,39.2058,39.2214,39.198,39.198,2500.0
2013-03-21 10:40:00,50.39,50.44,50.39,50.43,10800.0,39.2291,39.2681,39.2291,39.2603,10800.0
2013-03-21 10:50:00,50.42,50.44,50.41,50.42,27000.0,39.2525,39.2681,39.2447,39.2525,27000.0
2013-03-21 11:00:00,50.42,50.43,50.4,50.42,11300.0,39.2525,39.2603,39.2369,39.2525,11300.0
2013-03-21 11:10:00,50.41,50.44,50.38,50.44,5800.0,39.2447,39.2681,39.2214,39.2681,5800.0
2013-03-21 11:20:00,50.45,50.51,50.45,50.48,1300.0,39.2759,39.3226,39.2759,39.2992,1300.0
2013-03-21 11:30:00,50.48,50.54,50.48,50.54,4300.0,39.2992,39.3459,39.2992,39.3459,4300.0
2013-03-21 11:40:00,50.55,50.57,50.55,50.55,2500.0,39.3537,39.3693,39.3537,39.3537,2500.0
2013-03-21 11:50:00,50.55,50.55,50.51,50.53,11600.0,39.3537,39.3537,39.3226,39.3381,11600.0
2013-03-21 12:00:00,50.54,50.56,50.51,50.51,31100.0,39.3459,39.3615,39.3226,39.3226,31100.0
2013-03-21 12:10:00,50.5,50.51,50.48,50.48,7700.0,39.3148,39.3226,39.2992,39.2992,7700.0
2013-03-21 12:20:00,50.47,50.49,50.43,50.44,5400.0,39.2914,39.307,39.2603,39.2681,5400.0
2013-03-21 12:30:00,50.45,50.47,50.43,50.46,39900.0,39.2759,39.2914,39.2603,39.2836,39900.0
2013-03-21 12:40:00,50.48,50.48,50.44,50.45,30200.0,39.2992,39.2992,39.2681,39.2759,30200.0
2013-03-21 12:50:00,50.46,50.47,50.45,50.45,4400.0,39.2836,39.2914,39.2759,39.2759,4400.0
2013-03-21 13:00:00,50.44,50.46,50.44,50.46,6800.0,39.2681,39.2836,39.2681,39.2836,6800.0
2013-03-21 13:10:00,50.46,50.46,50.4,50.4,3500.0,39.2836,39.2836,39.2369,39.2369,3500.0
2013-03-21 13:20:00,50.38,50.39,50.35,50.37,10900.0,39.2214,39.2291,39.198,39.2136,10900.0
2013-03-21 13:30:00,50.35,50.35,50.31,50.33,11500.0,39.198,39.198,39.1669,39.1824,11500.0
2013-03-21 13:40:00,50.32,50.35,50.31,50.34,9200.0,39.1746,39.198,39.1669,39.1902,9200.0
2013-03-21 13:50:00,50.34,50.35,50.31,50.31,24600.0,39.1902,39.198,39.1669,39.1669,24600.0
2013-03-21 14:00:00,50.3,50.3,50.22,50.26,21600.0,39.1591,39.1591,39.0968,39.1279,21600.0
2013-03-21 14:10:00,50.25,50.38,50.25,50.35,32300.0,39.1201,39.2214,39.1201,39.198,32300.0
2013-03-21 14:20:00,50.34,50.38,50.32,50.34,10900.0,39.1902,39.2214,39.1746,39.1902,10900.0
2013-03-21 14:30:00,50.34,50.35,50.3,50.3,8900.0,39.1902,39.198,39.1591,39.1591,8900.0
2013-03-21 14:40:00,50.32,50.36,50.32,50.33,28000.0,39.1746,39.2058,39.1746,39.1824,28000.0
2013-03-21 14:50:00,50.34,50.35,50.33,50.35,11000.0,39.1902,39.198,39.1824,39.198,11000.0
2013-03-21 15:00:00,50.35,50.4,50.35,50.35,18500.0,39.198,39.2369,39.198,39.198,18500.0
2013-03-21 15:10:00,50.35,50.36,50.29,50.29,13000.0,39.198,39.2058,39.1513,39.1513,13000.0
2013-03-21 15:20:00,50.28,50.34,50.28,50.34,14100.0,39.1435,39.1902,39.1435,39.1902,14100.0
2013-03-21 15:30:00,50.34,50.34,50.32,50.32,11000.0,39.1902,39.1902,39.1746,39.1746,11000.0
2013-03-21 15:40:00,50.32,50.32,50.25,50.29,31700.0,39.1746,39.1746,39.1201,39.1513,31700.0
2013-03-21 15:50:00,50.29,50.3,50.23,50.23,73600.0,39.1513,39.1591,39.1046,39.1046,73600.0
2013-03-22 09:30:00,50.44,50.46,50.44,50.46,5200.0,39.2681,39.2836,39.2681,39.2836,5200.0
2013-03-22 09:40:00,50.44,50.44,50.4,50.4,10400.0,39.2681,39.2681,39.2369,39.2369,10400.0
2013-03-22 09:50:00,50.39,50.46,50.39,50.44,12200.0,39.2291,39.2836,39.2291,39.2681,12200.0
2013-03-22 10:00:00,50.49,50.56,50.48,50.56,3600.0,39.307,39.3615,39.2992,39.3615,3600.0
2013-03-22 10:10:00,50.55,50.62,50.54,50.6,13500.0,39.3537,39.4082,39.3459,39.3926,13500.0
2013-03-22 10:20:00,50.59,50.59,50.57,50.58,3000.0,39.3848,39.3848,39.3693,39.3771,3000.0
2013-03-22 10:30:00,50.58,50.58,50.56,50.56,6000.0,39.3771,39.3771,39.3615,39.3615,6000.0
2013-03-22 10:40:00,50.55,50.6,50.5,50.52,18900.0,39.3537,39.3926,39.3148,39.3303,18900.0
2013-03-22 10:50:00,50.53,50.55,50.5,50.54,21200.0,39.3381,39.3537,39.3148,39.3459,21200.0
2013-03-22 11:00:00,50.56,50.58,50.56,50.57,4300.0,39.3615,39.3771,39.3615,39.3693,4300.0
2013-03-22 11:10:00,50.56,50.57,50.55,50.57,800.0,39.3615,39.3693,39.3537,39.3693,800.0
2013-03-22 11:20:00,50.55,50.63,50.55,50.62,7500.0,39.3537,39.416,39.3537,39.4082,7500.0
2013-03-22 11:30:00,50.61,50.63,50.61,50.61,4100.0,39.4004,39.416,39.4004,39.4004,4100.0
2013-03-22 11:40:00,50.59,50.59,50.56,50.56,13000.0,39.3848,39.3848,39.3615,39.3615,13000.0
2013-03-22 11:50:00,50.57,50.57,50.54,50.56,11900.0,39.3693,39.3693,39.3459,39.3615,11900.0
2013-03-22 12:00:00,50.56,50.56,50.53,50.55,42500.0,39.3615,39.3615,39.3381,39.3537,42500.0
2013-03-22 12:10:00,50.53,50.53,50.51,50.52,4600.0,39.3381,39.3381,39.3226,39.3303,4600.0
2013-03-22 12:20:00,50.55,50.55,50.53,50.53,9700.0,39.3537,39.3537,39.3381,39.3381,9700.0
2013-03-22 12:30:00,50.53,50.55,50.51,50.54,16100.0,39.3381,39.3537,39.3226,39.3459,16100.0
2013-03-22 12:40:00,50.53,50.53,50.51,50.51,1000.0,39.3381,39.3381,39.3226,39.3226,1000.0
2013-03-22 12:50:00,50.5,50.53,50.5,50.53,9500.0,39.3148,39.3381,39.3148,39.3381,9500.0
2013-03-22 13:00:00,50.52,50.54,50.49,50.54,12500.0,39.3303,39.3459,39.307,39.3459,12500.0
2013-03-22 13:10:00,50.54,50.56,50.54,50.55,33800.0,39.3459,39.3615,39.3459,39.3537,33800.0
2013-03-22 13:20:00,50.56,50.6,50.55,50.6,15200.0,39.3615,39.3926,39.3537,39.3926,15200.0
2013-03-22 13:30:00,50.59,50.61,50.56,50.57,14000.0,39.3848,39.4004,39.3615,39.3693,14000.0
2013-03-22 13:40:00,50.57,50.57,50.55,50.55,19500.0,39.3693,39.3693,39.3537,39.3537,19500.0
2013-03-22 13:50:00,50.56,50.58,50.54,50.54,22000.0,39.3615,39.3771,39.3459,39.3459,22000.0
2013-03-22 14:00:00,50.55,50.56,50.53,50.53,8500.0,39.3537,39.3615,39.3381,39.3381,8500.0
2013-03-22 14:10:00,50.58,50.61,50.57,50.57,61700.0,39.3771,39.4004,39.3693,39.3693,61700.0
2013-03-22 14:20:00,50.57,50.58,50.57,50.58,4900.0,39.3693,39.3771,39.3693,39.3771,4900.0
2013-03-22 14:30:00,50.57,50.59,50.55,50.59,4600.0,39.3693,39.3848,39.3537,39.3848,4600.0
2013-03-22 14:40:00,50.59,50.6,50.58,50.59,800.0,39.3848,39.3926,39.3771,39.3848,800.0
2013-03-22 14:50:00,50.59,50.59,50.57,50.57,3000.0,39.3848,39.3848,39.3693,39.3693,3000.0
2013-03-22 15:00:00,50.58,50.58,50.55,50.55,2100.0,39.3771,39.3771,39.3537,39.3537,2100.0
2013-03-22 15:10:00,50.54,50.55,50.54,50.54,2600.0,39.3459,39.3537,39.3459,39.3459,2600.0
2013-03-22 15:20:00,50.52,50.53,50.5,50.53,6300.0,39.3303,39.3381,39.3148,39.3381,6300.0
2013-03-22 15:30:00,50.53,50.56,50.53,50.56,3500.0,39.3381,39.3615,39.3381,39.3615,3500.0
2013-03-22 15:40:00,50.56,50.57,50.55,50.57,4800.0,39.3615,39.3693,39.3537,39.3693,4800.0
2013-03-22 15:50:00,50.55,50.61,50.54,50.61,23800.0,39.3537,39.4004,39.3459,39.4004,23800.0
2013-03-25 09:30:00,50.81,50.81,50.64,50.69,46400.0,39.5561,39.5561,39.4238,39.4627,46400.0
2013-03-25 09:40:00,50.69,50.77,50.69,50.76,21700.0,39.4627,39.525,39.4627,39.5172,21700.0
2013-03-25 09:50:00,50.76,50.78,50.76,50.78,22800.0,39.5172,39.5328,39.5172,39.5328,22800.0
2013-03-25 10:00:00,50.77,50.78,50.76,50.76,20200.0,39.525,39.5328,39.5172,39.5172,20200.0
2013-03-25 10:10:00,50.77,50.78,50.73,50.73,15700.0,39.525,39.5328,39.4938,39.4938,15700.0
2013-03-25 10:20:00,50.73,50.73,50.63,50.63,5600.0,39.4938,39.4938,39.416,39.416,5600.0
2013-03-25 10:30:00,50.62,50.65,50.58,50.58,8700.0,39.4082,39.4316,39.3771,39.3771,8700.0
2013-03-25 10:40:00,50.58,50.58,50.45,50.47,14100.0,39.3771,39.3771,39.2759,39.2914,14100.0
2013-03-25 10:50:00,50.47,50.47,50.44,50.45,4600.0,39.2914,39.2914,39.2681,39.2759,4600.0
2013-03-25 11:00:00,50.39,50.43,50.36,50.42,34600.0,39.2291,39.2603,39.2058,39.2525,34600.0
2013-03-25 11:10:00,50.42,50.43,50.26,50.27,92000.0,39.2525,39.2603,39.1279,39.1357,92000.0
2013-03-25 11:20:00,50.24,50.29,50.24,50.27,33600.0,39.1124,39.1513,39.1124,39.1357,33600.0
2013-03-25 11:30:00,50.25,50.31,50.25,50.31,173300.0,39.1201,39.1669,39.1201,39.1669,173300.0
2013-03-25 11:40:00,50.32,50.38,50.3,50.38,7100.0,39.1746,39.2214,39.1591,39.2214,7100.0
2013-03-25 11:50:00,50.37,50.37,50.35,50.35,700.0,39.2136,39.2136,39.198,39.198,700.0
2013-03-25 12:00:00,50.37,50.37,50.35,50.35,3400.0,39.2136,39.2136,39.198,39.198,3400.0
2013-03-25 12:10:00,50.32,50.37,50.31,50.35,19700.0,39.1746,39.2136,39.1669,39.198,19700.0
2013-03-25 12:20:00,50.33,50.33,50.3,50.3,4900.0,39.1824,39.1824,39.1591,39.1591,4900.0
2013-03-25 12:30:00,50.28,50.3,50.28,50.29,35700.0,39.1435,39.1591,39.1435,39.1513,35700.0
2013-03-25 12:40:00,50.29,50.31,50.26,50.28,19500.0,39.1513,39.1669,39.1279,39.1435,19500.0
2013-03-25 12:50:00,50.3,50.3,50.2,50.2,15700.0,39.1591,39.1591,39.0812,39.0812,15700.0
2013-03-25 13:00:00,50.19,50.21,50.11,50.14,8700.0,39.0734,39.089,39.0112,39.0345,8700.0
2013-03-25 13:10:00,50.13,50.14,50.09,50.12,6600.0,39.0267,39.0345,38.9956,39.0189,6600.0
2013-03-25 13:20:00,50.17,50.25,50.17,50.23,4500.0,39.0579,39.1201,39.0579,39.1046,4500.0
2013-03-25 13:30:00,50.23,50.23,50.17,50.17,2900.0,39.1046,39.1046,39.0579,39.0579,2900.0
2013-03-25 13:40:00,50.19,50.3,50.18,50.29,11900.0,39.0734,39.1591,39.0657,39.1513,11900.0
2013-03-25 13:50:00,50.3,50.4,50.3,50.35,13500.0,39.1591,39.2369,39.1591,39.198,13500.0
2013-03-25 14:00:00,50.34,50.34,50.33,50.34,1900.0,39.1902,39.1902,39.1824,39.1902,1900.0
2013-03-25 14:10:00,50.35,50.36,50.3,50.36,1800.0,39.198,39.2058,39.1591,39.2058,1800.0
2013-03-25 14:20:00,50.37,50.38,50.32,50.32,2500.0,39.2136,39.2214,39.1746,39.1746,2500.0
2013-03-25 14:30:00,50.32,50.32,50.26,50.28,4400.0,39.1746,39.1746,39.1279,39.1435,4400.0
2013-03-25 14:40:00,50.27,50.3,50.27,50.29,2900.0,39.1357,39.1591,39.1357,39.1513,2900.0
2013-03-25 14:50:00,50.28,50.3,50.28,50.3,9100.0,39.1435,39.1591,39.1435,39.1591,9100.0
2013-03-25 15:00:00,50.29,50.29,50.23,50.23,8600.0,39.1513,39.1513,39.1046,39.1046,8600.0
2013-03-25 15:10:00,50.25,50.27,50.22,50.23,2100.0,39.1201,39.1357,39.0968,39.1046,2100.0
2013-03-25 15:20:00,50.2,50.21,50.16,50.16,10500.0,39.0812,39.089,39.0501,39.0501,10500.0
2013-03-25 15:30:00,50.17,50.25,50.17,50.24,3800.0,39.0579,39.1201,39.0579,39.1124,3800.0
2013-03-25 15:40:00,50.24,50.24,50.2,50.2,3200.0,39.1124,39.1124,39.0812,39.0812,3200.0
2013-03-25 15:50:00,50.19,50.32,50.19,50.3,35800.0,39.0734,39.1746,39.0734,39.1591,35800.0
2013-03-26 09:30:00,50.47,50.51,50.45,50.49,570500.0,39.2914,39.3226,39.2759,39.307,570500.0
2013-03-26 09:40:00,50.5,50.53,50.49,50.52,213900.0,39.3148,39.3381,39.307,39.3303,213900.0
2013-03-26 09:50:00,50.53,50.57,50.5,50.57,41600.0,39.3381,39.3693,39.3148,39.3693,41600.0
2013-03-26 10:00:00,50.52,50.52,50.48,50.51,20000.0,39.3303,39.3303,39.2992,39.3226,20000.0
2013-03-26 10:10:00,50.57,50.58,50.52,50.52,6200.0,39.3693,39.3771,39.3303,39.3303,6200.0
2013-03-26 10:20:00,50.54,50.56,50.52,50.56,9600.0,39.3459,39.3615,39.3303,39.3615,9600.0
2013-03-26 10:30:00,50.6,50.61,50.54,50.55,2800.0,39.3926,39.4004,39.3459,39.3537,2800.0
2013-03-26 10:40:00,50.52,50.54,50.4,50.45,22200.0,39.3303,39.3459,39.2369,39.2759,22200.0
2013-03-26 10:50:00,50.48,50.56,50.48,50.53,9100.0,39.2992,39.3615,39.2992,39.3381,9100.0
2013-03-26 11:00:00,50.52,50.57,50.52,50.55,3000.0,39.3303,39.3693,39.3303,39.3537,3000.0
2013-03-26 11:10:00,50.54,50.55,50.5,50.51,12400.0,39.3459,39.3537,39.3148,39.3226,12400.0
2013-03-26 11:20:00,50.52,50.56,50.5,50.52,6200.0,39.3303,39.3615,39.3148,39.3303,6200.0
2013-03-26 11:30:00,50.53,50.58,50.53,50.58,1800.0,39.3381,39.3771,39.3381,39.3771,1800.0
2013-03-26 11:40:00,50.57,50.6,50.56,50.59,3700.0,39.3693,39.3926,39.3615,39.3848,3700.0
2013-03-26 11:50:00,50.59,50.61,50.54,50.54,15900.0,39.3848,39.4004,39.3459,39.3459,15900.0
2013-03-26 12:00:00,50.54,50.56,50.54,50.54,1500.0,39.3459,39.3615,39.3459,39.3459,1500.0
2013-03-26 12:10:00,50.53,50.53,50.49,50.52,13900.0,39.3381,39.3381,39.307,39.3303,13900.0
2013-03-26 12:20:00,50.51,50.52,50.45,50.5,9600.0,39.3226,39.3303,39.2759,39.3148,9600.0
2013-03-26 12:30:00,50.53,50.53,50.49,50.5,2400.0,39.3381,39.3381,39.307,39.3148,2400.0
2013-03-26 12:40:00,50.5,50.52,50.5,50.52,6600.0,39.3148,39.3303,39.3148,39.3303,6600.0
2013-03-26 12:50:00,50.51,50.52,50.48,50.51,3800.0,39.3226,39.3303,39.2992,39.3226,3800.0
2013-03-26 13:00:00,50.51,50.51,50.49,50.5,3800.0,39.3226,39.3226,39.307,39.3148,3800.0
2013-03-26 13:10:00,50.52,50.53,50.51,50.51,5800.0,39.3303,39.3381,39.3226,39.3226,5800.0
2013-03-26 13:20:00,50.53,50.55,50.53,50.55,2600.0,39.3381,39.3537,39.3381,39.3537,2600.0
2013-03-26 13:30:00,50.55,50.55,50.53,50.53,21100.0,39.3537,39.3537,39.3381,39.3381,21100.0
2013-03-26 13:40:00,50.54,50.55,50.53,50.55,1400.0,39.3459,39.3537,39.3381,39.3537,1400.0
2013-03-26 13:50:00,50.55,50.56,50.54,50.55,3600.0,39.3537,39.3615,39.3459,39.3537,3600.0
2013-03-26 14:00:00,50.55,50.57,50.54,50.54,1900.0,39.3537,39.3693,39.3459,39.3459,1900.0
2013-03-26 14:10:00,50.55,50.56,50.54,50.56,2200.0,39.3537,39.3615,39.3459,39.3615,2200.0
2013-03-26 14:20:00,50.57,50.59,50.57,50.59,700.0,39.3693,39.3848,39.3693,39.3848,700.0
2013-03-26 14:30:00,50.59,50.59,50.55,50.55,2400.0,39.3848,39.3848,39.3537,39.3537,2400.0
2013-03-26 14:40:00,50.56,50.56,50.54,50.54,3900.0,39.3615,39.3615,39.3459,39.3459,3900.0
2013-03-26 14:50:00,50.56,50.58,50.55,50.58,4600.0,39.3615,39.3771,39.3537,39.3771,4600.0
2013-03-26 15:00:00,50.59,50.59,50.58,50.59,1100.0,39.3848,39.3848,39.3771,39.3848,1100.0
2013-03-26 15:10:00,50.58,50.62,50.58,50.6,1700.0,39.3771,39.4082,39.3771,39.3926,1700.0
2013-03-26 15:20:00,50.59,50.61,50.59,50.61,3200.0,39.3848,39.4004,39.3848,39.4004,3200.0
2013-03-26 15:30:00,50.6,50.66,50.6,50.66,3500.0,39.3926,39.4393,39.3926,39.4393,3500.0
2013-03-26 15:40:00,50.65,50.66,50.63,50.66,13700.0,39.4316,39.4393,39.416,39.4393,13700.0
2013-03-26 15:50:00,50.65,50.66,50.6,50.65,12400.0,39.4316,39.4393,39.3926,39.4316,12400.0
2013-03-27 09:30:00,50.31,50.31,50.19,50.24,44300.0,39.1669,39.1669,39.0734,39.1124,44300.0
2013-03-27 09:40:00,50.24,50.28,50.24,50.28,13200.0,39.1124,39.1435,39.1124,39.1435,13200.0
2013-03-27 09:50:00,50.27,50.32,50.24,50.31,30800.0,39.1357,39.1746,39.1124,39.1669,30800.0
2013-03-27 10:00:00,50.3,50.33,50.29,50.29,61100.0,39.1591,39.1824,39.1513,39.1513,61100.0
2013-03-27 10:10:00,50.29,50.29,50.25,50.27,53000.0,39.1513,39.1513,39.1201,39.1357,53000.0
2013-03-27 10:20:00,50.26,50.39,50.25,50.38,102600.0,39.1279,39.2291,39.1201,39.2214,102600.0
2013-03-27 10:30:00,50.39,50.41,50.37,50.4,350500.0,39.2291,39.2447,39.2136,39.2369,350500.0
2013-03-27 10:40:00,50.4,50.43,50.4,50.43,2800.0,39.2369,39.2603,39.2369,39.2603,2800.0
2013-03-27 10:50:00,50.42,50.42,50.39,50.41,600.0,39.2525,39.2525,39.2291,39.2447,600.0
2013-03-27 11:00:00,50.41,50.41,50.38,50.4,1200.0,39.2447,39.2447,39.2214,39.2369,1200.0
2013-03-27 11:10:00,50.39,50.47,50.39,50.47,5800.0,39.2291,39.2914,39.2291,39.2914,5800.0
2013-03-27 11:20:00,50.45,50.45,50.44,50.44,2300.0,39.2759,39.2759,39.2681,39.2681,2300.0
2013-03-27 11:30:00,50.45,50.49,50.45,50.49,2900.0,39.2759,39.307,39.2759,39.307,2900.0
2013-03-27 11:40:00,50.5,50.51,50.49,50.49,700.0,39.3148,39.3226,39.307,39.307,700.0
2013-03-27 11:50:00,50.51,50.52,50.48,50.49,2300.0,39.3226,39.3303,39.2992,39.307,2300.0
2013-03-27 12:00:00,50.51,50.51,50.49,50.49,3300.0,39.3226,39.3226,39.307,39.307,3300.0
2013-03-27 12:10:00,50.49,50.52,50.48,50.52,1300.0,39.307,39.3303,39.2992,39.3303,1300.0
2013-03-27 12:20:00,50.5,50.53,50.47,50.47,1600.0,39.3148,39.3381,39.2914,39.2914,1600.0
2013-03-27 12:30:00,50.47,50.51,50.47,50.51,2100.0,39.2914,39.3226,39.2914,39.3226,2100.0
2013-03-27 12:40:00,50.51,50.51,50.48,50.48,1100.0,39.3226,39.3226,39.2992,39.2992,1100.0
2013-03-27 12:50:00,50.46,50.48,50.46,50.48,1200.0,39.2836,39.2992,39.2836,39.2992,1200.0
2013-03-27 13:00:00,50.48,50.48,50.44,50.46,2300.0,39.2992,39.2992,39.2681,39.2836,2300.0
2013-03-27 13:10:00,50.42,50.45,50.42,50.45,700.0,39.2525,39.2759,39.2525,39.2759,700.0
2013-03-27 13:20:00,50.44,50.47,50.44,50.47,1000.0,39.2681,39.2914,39.2681,39.2914,1000.0
2013-03-27 13:30:00,50.46,50.5,50.46,50.5,4700.0,39.2836,39.3148,39.2836,39.3148,4700.0
2013-03-27 13:40:00,50.49,50.51,50.49,50.51,1600.0,39.307,39.3226,39.307,39.3226,1600.0
2013-03-27 13:50:00,50.52,50.52,50.5,50.52,3200.0,39.3303,39.3303,39.3148,39.3303,3200.0
2013-03-27 14:00:00,50.52,50.56,50.52,50.55,8500.0,39.3303,39.3615,39.3303,39.3537,8500.0
2013-03-27 14:10:00,50.55,50.55,50.53,50.53,10500.0,39.3537,39.3537,39.3381,39.3381,10500.0
2013-03-27 14:20:00,50.54,50.55,50.54,50.54,5200.0,39.3459,39.3537,39.3459,39.3459,5200.0
2013-03-27 14:30:00,50.58,50.59,50.56,50.58,800.0,39.3771,39.3848,39.3615,39.3771,800.0
2013-03-27 14:40:00,50.59,50.6,50.58,50.59,6800.0,39.3848,39.3926,39.3771,39.3848,6800.0
2013-03-27 14:50:00,50.58,50.58,50.58,50.58,700.0,39.3771,39.3771,39.3771,39.3771,700.0
2013-03-27 15:00:00,50.58,50.59,50.55,50.57,2400.0,39.3771,39.3848,39.3537,39.3693,2400.0
2013-03-27 15:10:00,50.57,50.59,50.56,50.58,2900.0,39.3693,39.3848,39.3615,39.3771,2900.0
2013-03-27 15:20:00,50.57,50.61,50.57,50.61,6000.0,39.3693,39.4004,39.3693,39.4004,6000.0
2013-03-27 15:30:00,50.61,50.61,50.59,50.59,500.0,39.4004,39.4004,39.3848,39.3848,500.0
2013-03-27 15:40:00,50.6,50.62,50.57,50.57,24800.0,39.3926,39.4082,39.3693,39.3693,24800.0
2013-03-27 15:50:00,50.57,50.58,50.54,50.57,86200.0,39.3693,39.3771,39.3459,39.3693,86200.0
2013-03-28 09:30:00,50.6,50.68,50.6,50.67,12000.0,39.3926,39.4549,39.3926,39.4471,12000.0
2013-03-28 09:40:00,50.6,50.6,50.54,50.59,8600.0,39.3926,39.3926,39.3459,39.3848,8600.0
2013-03-28 09:50:00,50.59,50.65,50.59,50.62,61800.0,39.3848,39.4316,39.3848,39.4082,61800.0
2013-03-28 10:00:00,50.63,50.65,50.6,50.62,11300.0,39.416,39.4316,39.3926,39.4082,11300.0
2013-03-28 10:10:00,50.62,50.62,50.6,50.62,12400.0,39.4082,39.4082,39.3926,39.4082,12400.0
2013-03-28 10:20:00,50.63,50.67,50.63,50.66,9500.0,39.416,39.4471,39.416,39.4393,9500.0
2013-03-28 10:30:00,50.67,50.68,50.66,50.67,7100.0,39.4471,39.4549,39.4393,39.4471,7100.0
2013-03-28 10:40:00,50.68,50.68,50.66,50.66,16100.0,39.4549,39.4549,39.4393,39.4393,16100.0
2013-03-28 10:50:00,50.67,50.76,50.67,50.76,16100.0,39.4471,39.5172,39.4471,39.5172,16100.0
2013-03-28 11:00:00,50.75,50.75,50.69,50.69,4600.0,39.5094,39.5094,39.4627,39.4627,4600.0
2013-03-28 11:10:00,50.68,50.7,50.68,50.7,8300.0,39.4549,39.4705,39.4549,39.4705,8300.0
2013-03-28 11:20:00,50.7,50.74,50.7,50.74,5500.0,39.4705,39.5016,39.4705,39.5016,5500.0
2013-03-28 11:30:00,50.75,50.76,50.73,50.74,15500.0,39.5094,39.5172,39.4938,39.5016,15500.0
2013-03-28 11:40:00,50.72,50.74,50.71,50.72,4100.0,39.486,39.5016,39.4783,39.486,4100.0
2013-03-28 11:50:00,50.73,50.77,50.73,50.75,10100.0,39.4938,39.525,39.4938,39.5094,10100.0
2013-03-28 12:00:00,50.74,50.74,50.7,50.7,6400.0,39.5016,39.5016,39.4705,39.4705,6400.0
2013-03-28 12:10:00,50.7,50.7,50.64,50.65,61400.0,39.4705,39.4705,39.4238,39.4316,61400.0
2013-03-28 12:20:00,50.66,50.66,50.62,50.63,4500.0,39.4393,39.4393,39.4082,39.416,4500.0
2013-03-28 12:30:00,50.62,50.64,50.62,50.64,17900.0,39.4082,39.4238,39.4082,39.4238,17900.0
2013-03-28 12:40:00,50.63,50.67,50.63,50.67,11600.0,39.416,39.4471,39.416,39.4471,11600.0
2013-03-28 12:50:00,50.67,50.68,50.66,50.66,3500.0,39.4471,39.4549,39.4393,39.4393,3500.0
2013-03-28 13:00:00,50.66,50.66,50.64,50.65,5500.0,39.4393,39.4393,39.4238,39.4316,5500.0
2013-03-28 13:10:00,50.64,50.66,50.64,50.65,46300.0,39.4238,39.4393,39.4238,39.4316,46300.0
2013-03-28 13:20:00,50.66,50.67,50.66,50.66,2200.0,39.4393,39.4471,39.4393,39.4393,2200.0
2013-03-28 13:30:00,50.67,50.67,50.66,50.67,6300.0,39.4471,39.4471,39.4393,39.4471,6300.0
2013-03-28 13:40:00,50.66,50.67,50.66,50.66,3900.0,39.4393,39.4471,39.4393,39.4393,3900.0
2013-03-28 13:50:00,50.67,50.69,50.67,50.69,5400.0,39.4471,39.4627,39.4471,39.4627,5400.0
2013-03-28 14:00:00,50.71,50.71,50.71,50.71,2200.0,39.4783,39.4783,39.4783,39.4783,2200.0
2013-03-28 14:10:00,50.71,50.71,50.69,50.7,6800.0,39.4783,39.4783,39.4627,39.4705,6800.0
2013-03-28 14:20:00,50.7,50.73,50.7,50.73,6000.0,39.4705,39.4938,39.4705,39.4938,6000.0
2013-03-28 14:30:00,50.73,50.74,50.72,50.73,9600.0,39.4938,39.5016,39.486,39.4938,9600.0
2013-03-28 14:40:00,50.73,50.74,50.72,50.74,7600.0,39.4938,39.5016,39.486,39.5016,7600.0
2013-03-28 14:50:00,50.74,50.75,50.74,50.75,9200.0,39.5016,39.5094,39.5016,39.5094,9200.0
2013-03-28 15:00:00,50.74,50.74,50.69,50.72,9700.0,39.5016,39.5016,39.4627,39.486,9700.0
2013-03-28 15:10:00,50.73,50.75,50.72,50.74,6800.0,39.4938,39.5094,39.486,39.5016,6800.0
2013-03-28 15:20:00,50.74,50.79,50.74,50.77,9400.0,39.5016,39.5405,39.5016,39.525,9400.0
2013-03-28 15:30:00,50.76,50.79,50.76,50.79,11800.0,39.5172,39.5405,39.5172,39.5405,11800.0
2013-03-28 15:40:00,50.77,50.78,50.76,50.76,18800.0,39.525,39.5328,39.5172,39.5172,18800.0
2013-03-28 15:50:00,50.76,50.8,50.76,50.77,60400.0,39.5172,39.5483,39.5172,39.525,60400.0
2013-04-01 09:30:00,50.67,50.69,50.61,50.68,15600.0,39.4471,39.4627,39.4004,39.4549,15600.0
2013-04-01 09:40:00,50.71,50.71,50.66,50.66,6500.0,39.4783,39.4783,39.4393,39.4393,6500.0
2013-04-01 09:50:00,50.66,50.67,50.62,50.63,3500.0,39.4393,39.4471,39.4082,39.416,3500.0
2013-04-01 10:00:00,50.6,50.61,50.51,50.58,20000.0,39.3926,39.4004,39.3226,39.3771,20000.0
2013-04-01 10:10:00,50.58,50.59,50.58,50.58,3300.0,39.3771,39.3848,39.3771,39.3771,3300.0
2013-04-01 10:20:00,50.58,50.59,50.58,50.59,5700.0,39.3771,39.3848,39.3771,39.3848,5700.0
2013-04-01 10:30:00,50.58,50.58,50.51,50.55,94100.0,39.3771,39.3771,39.3226,39.3537,94100.0
2013-04-01 10:40:00,50.5,50.5,50.45,50.46,7200.0,39.3148,39.3148,39.2759,39.2836,7200.0
2013-04-01 10:50:00,50.46,50.46,50.43,50.43,1000.0,39.2836,39.2836,39.2603,39.2603,1000.0
2013-04-01 11:00:00,50.39,50.44,50.39,50.44,2200.0,39.2291,39.2681,39.2291,39.2681,2200.0
2013-04-01 11:10:00,50.43,50.43,50.4,50.41,1900.0,39.2603,39.2603,39.2369,39.2447,1900.0
2013-04-01 11:20:00,50.39,50.41,50.37,50.41,2200.0,39.2291,39.2447,39.2136,39.2447,2200.0
2013-04-01 11:30:00,50.44,50.46,50.42,50.42,2100.0,39.2681,39.2836,39.2525,39.2525,2100.0
2013-04-01 11:40:00,50.41,50.43,50.4,50.43,9500.0,39.2447,39.2603,39.2369,39.2603,9500.0
2013-04-01 11:50:00,50.43,50.45,50.41,50.41,4700.0,39.2603,39.2759,39.2447,39.2447,4700.0
2013-04-01 12:00:00,50.4,50.41,50.38,50.41,2300.0,39.2369,39.2447,39.2214,39.2447,2300.0
2013-04-01 12:10:00,50.4,50.41,50.39,50.4,2600.0,39.2369,39.2447,39.2291,39.2369,2600.0
2013-04-01 12:20:00,50.39,50.39,50.34,50.37,5200.0,39.2291,39.2291,39.1902,39.2136,5200.0
2013-04-01 12:30:00,50.36,50.36,50.34,50.36,2000.0,39.2058,39.2058,39.1902,39.2058,2000.0
2013-04-01 12:40:00,50.36,50.37,50.36,50.37,600.0,39.2058,39.2136,39.2058,39.2136,600.0
2013-04-01 12:50:00,50.4,50.41,50.4,50.41,900.0,39.2369,39.2447,39.2369,39.2447,900.0
2013-04-01 13:00:00,50.43,50.44,50.41,50.43,800.0,39.2603,39.2681,39.2447,39.2603,800.0
2013-04-01 13:10:00,50.43,50.44,50.42,50.42,2600.0,39.2603,39.2681,39.2525,39.2525,2600.0
2013-04-01 13:20:00,50.42,50.46,50.42,50.46,1300.0,39.2525,39.2836,39.2525,39.2836,1300.0
2013-04-01 13:30:00,50.46,50.47,50.45,50.46,600.0,39.2836,39.2914,39.2759,39.2836,600.0
2013-04-01 13:40:00,50.46,50.47,50.42,50.42,4700.0,39.2836,39.2914,39.2525,39.2525,4700.0
2013-04-01 13:50:00,50.42,50.44,50.41,50.41,2700.0,39.2525,39.2681,39.2447,39.2447,2700.0
2013-04-01 14:00:00,50.42,50.44,50.41,50.44,8500.0,39.2525,39.2681,39.2447,39.2681,8500.0
2013-04-01 14:10:00,50.44,50.46,50.42,50.43,22400.0,39.2681,39.2836,39.2525,39.2603,22400.0
2013-04-01 14:20:00,50.42,50.45,50.4,50.42,38200.0,39.2525,39.2759,39.2369,39.2525,38200.0
2013-04-01 14:30:00,50.41,50.42,50.36,50.36,12400.0,39.2447,39.2525,39.2058,39.2058,12400.0
2013-04-01 14:40:00,50.36,50.4,50.36,50.39,16600.0,39.2058,39.2369,39.2058,39.2291,16600.0
2013-04-01 14:50:00,50.39,50.4,50.37,50.37,13200.0,39.2291,39.2369,39.2136,39.2136,13200.0
2013-04-01 15:00:00,50.38,50.4,50.35,50.36,31900.0,39.2214,39.2369,39.198,39.2058,31900.0
2013-04-01 15:10:00,50.36,50.36,50.3,50.3,12800.0,39.2058,39.2058,39.1591,39.1591,12800.0
2013-04-01 15:20:00,50.3,50.32,50.29,50.3,8700.0,39.1591,39.1746,39.1513,39.1591,8700.0
2013-04-01 15:30:00,50.33,50.34,50.29,50.31,32300.0,39.1824,39.1902,39.1513,39.1669,32300.0
2013-04-01 15:40:00,50.31,50.38,50.28,50.37,9800.0,39.1669,39.2214,39.1435,39.2136,9800.0
2013-04-01 15:50:00,50.36,50.38,50.35,50.37,50600.0,39.2058,39.2214,39.198,39.2136,50600.0
2013-04-02 09:30:00,50.69,50.73,50.65,50.71,81300.0,39.4627,39.4938,39.4316,39.4783,81300.0
2013-04-02 09:40:00,50.71,50.75,50.7,50.74,53600.0,39.4783,39.5094,39.4705,39.5016,53600.0
2013-04-02 09:50:00,50.73,50.75,50.73,50.75,44600.0,39.4938,39.5094,39.4938,39.5094,44600.0
2013-04-02 10:00:00,50.77,50.8,50.76,50.8,4700.0,39.525,39.5483,39.5172,39.5483,4700.0
2013-04-02 10:10:00,50.8,50.8,50.73,50.75,2800.0,39.5483,39.5483,39.4938,39.5094,2800.0
2013-04-02 10:20:00,50.75,50.79,50.75,50.78,3300.0,39.5094,39.5405,39.5094,39.5328,3300.0
2013-04-02 10:30:00,50.77,50.79,50.72,50.79,21200.0,39.525,39.5405,39.486,39.5405,21200.0
2013-04-02 10:40:00,50.78,50.85,50.77,50.84,19200.0,39.5328,39.5873,39.525,39.5795,19200.0
2013-04-02 10:50:00,50.86,50.87,50.84,50.87,6900.0,39.595,39.6028,39.5795,39.6028,6900.0
2013-04-02 11:00:00,50.87,50.89,50.84,50.84,17600.0,39.6028,39.6184,39.5795,39.5795,17600.0
2013-04-02 11:10:00,50.85,50.86,50.84,50.86,12700.0,39.5873,39.595,39.5795,39.595,12700.0
2013-04-02 11:20:00,50.86,50.89,50.85,50.85,16800.0,39.595,39.6184,39.5873,39.5873,16800.0
2013-04-02 11:30:00,50.86,50.87,50.83,50.84,7000.0,39.595,39.6028,39.5717,39.5795,7000.0
2013-04-02 11:40:00,50.84,50.84,50.8,50.8,5600.0,39.5795,39.5795,39.5483,39.5483,5600.0
2013-04-02 11:50:00,50.81,50.82,50.79,50.81,6800.0,39.5561,39.5639,39.5405,39.5561,6800.0
2013-04-02 12:00:00,50.82,50.84,50.82,50.83,6600.0,39.5639,39.5795,39.5639,39.5717,6600.0
2013-04-02 12:10:00,50.83,50.85,50.81,50.84,21700.0,39.5717,39.5873,39.5561,39.5795,21700.0
2013-04-02 12:20:00,50.84,50.85,50.83,50.83,6600.0,39.5795,39.5873,39.5717,39.5717,6600.0
2013-04-02 12:30:00,50.84,50.84,50.81,50.81,3700.0,39.5795,39.5795,39.5561,39.5561,3700.0
2013-04-02 12:40:00,50.83,50.84,50.82,50.83,6800.0,39.5717,39.5795,39.5639,39.5717,6800.0
2013-04-02 12:50:00,50.83,50.84,50.82,50.83,5700.0,39.5717,39.5795,39.5639,39.5717,5700.0
2013-04-02 13:00:00,50.82,50.83,50.81,50.81,5900.0,39.5639,39.5717,39.5561,39.5561,5900.0
2013-04-02 13:10:00,50.81,50.81,50.78,50.8,10600.0,39.5561,39.5561,39.5328,39.5483,10600.0
2013-04-02 13:20:00,50.78,50.79,50.77,50.77,9400.0,39.5328,39.5405,39.525,39.525,9400.0
2013-04-02 13:30:00,50.78,50.81,50.78,50.8,24800.0,39.5328,39.5561,39.5328,39.5483,24800.0
2013-04-02 13:40:00,50.8,50.82,50.8,50.82,5100.0,39.5483,39.5639,39.5483,39.5639,5100.0
2013-04-02 13:50:00,50.82,50.83,50.81,50.81,6800.0,39.5639,39.5717,39.5561,39.5561,6800.0
2013-04-02 14:00:00,50.81,50.82,50.81,50.81,4900.0,39.5561,39.5639,39.5561,39.5561,4900.0
2013-04-02 14:10:00,50.82,50.83,50.8,50.8,7800.0,39.5639,39.5717,39.5483,39.5483,7800.0
2013-04-02 14:20:00,50.81,50.81,50.76,50.76,19100.0,39.5561,39.5561,39.5172,39.5172,19100.0
2013-04-02 14:30:00,50.77,50.79,50.74,50.77,207000.0,39.525,39.5405,39.5016,39.525,207000.0
2013-04-02 14:40:00,50.77,50.78,50.73,50.75,29200.0,39.525,39.5328,39.4938,39.5094,29200.0
2013-04-02 14:50:00,50.75,50.76,50.73,50.76,39100.0,39.5094,39.5172,39.4938,39.5172,39100.0
2013-04-02 15:00:00,50.75,50.76,50.73,50.75,8100.0,39.5094,39.5172,39.4938,39.5094,8100.0
2013-04-02 15:10:00,50.75,50.75,50.7,50.7,14600.0,39.5094,39.5094,39.4705,39.4705,14600.0
2013-04-02 15:20:00,50.7,50.71,50.69,50.7,5700.0,39.4705,39.4783,39.4627,39.4705,5700.0
2013-04-02 15:30:00,50.7,50.72,50.69,50.69,22800.0,39.4705,39.486,39.4627,39.4627,22800.0
2013-04-02 15:40:00,50.69,50.69,50.63,50.67,9900.0,39.4627,39.4627,39.416,39.4471,9900.0
2013-04-02 15:50:00,50.67,50.73,50.67,50.73,21000.0,39.4471,39.4938,39.4471,39.4938,21000.0
2013-04-03 09:30:00,50.83,50.86,50.8,50.8,102000.0,39.5717,39.595,39.5483,39.5483,102000.0
2013-04-03 09:40:00,50.79,50.8,50.71,50.71,25400.0,39.5405,39.5483,39.4783,39.4783,25400.0
2013-04-03 09:50:00,50.72,50.73,50.71,50.71,2700.0,39.486,39.4938,39.4783,39.4783,2700.0
2013-04-03 10:00:00,50.71,50.73,50.6,50.64,122700.0,39.4783,39.4938,39.3926,39.4238,122700.0
2013-04-03 10:10:00,50.63,50.65,50.6,50.63,8700.0,39.416,39.4316,39.3926,39.416,8700.0
2013-04-03 10:20:00,50.64,50.66,50.6,50.62,148600.0,39.4238,39.4393,39.3926,39.4082,148600.0
2013-04-03 10:30:00,50.62,50.62,50.57,50.6,6000.0,39.4082,39.4082,39.3693,39.3926,6000.0
2013-04-03 10:40:00,50.59,50.61,50.57,50.61,50100.0,39.3848,39.4004,39.3693,39.4004,50100.0
2013-04-03 10:50:00,50.62,50.62,50.52,50.52,10500.0,39.4082,39.4082,39.3303,39.3303,10500.0
2013-04-03 11:00:00,50.52,50.54,50.47,50.47,7300.0,39.3303,39.3459,39.2914,39.2914,7300.0
2013-04-03 11:10:00,50.44,50.48,50.44,50.44,900.0,39.2681,39.2992,39.2681,39.2681,900.0
2013-04-03 11:20:00,50.46,50.51,50.46,50.49,2700.0,39.2836,39.3226,39.2836,39.307,2700.0
2013-04-03 11:30:00,50.48,50.48,50.46,50.46,5900.0,39.2992,39.2992,39.2836,39.2836,5900.0
2013-04-03 11:40:00,50.47,50.5,50.44,50.5,11400.0,39.2914,39.3148,39.2681,39.3148,11400.0
2013-04-03 11:50:00,50.5,50.53,50.48,50.52,10300.0,39.3148,39.3381,39.2992,39.3303,10300.0
2013-04-03 12:00:00,50.51,50.51,50.48,50.48,1600.0,39.3226,39.3226,39.2992,39.2992,1600.0
2013-04-03 12:10:00,50.47,50.51,50.47,50.48,18600.0,39.2914,39.3226,39.2914,39.2992,18600.0
2013-04-03 12:20:00,50.47,50.48,50.42,50.42,20700.0,39.2914,39.2992,39.2525,39.2525,20700.0
2013-04-03 12:30:00,50.43,50.46,50.43,50.44,1000.0,39.2603,39.2836,39.2603,39.2681,1000.0
2013-04-03 12:40:00,50.43,50.43,50.37,50.37,1600.0,39.2603,39.2603,39.2136,39.2136,1600.0
2013-04-03 12:50:00,50.37,50.41,50.36,50.4,2500.0,39.2136,39.2447,39.2058,39.2369,2500.0
2013-04-03 13:00:00,50.39,50.42,50.39,50.4,1200.0,39.2291,39.2525,39.2291,39.2369,1200.0
2013-04-03 13:10:00,50.41,50.41,50.38,50.39,3200.0,39.2447,39.2447,39.2214,39.2291,3200.0
2013-04-03 13:20:00,50.39,50.39,50.35,50.36,3800.0,39.2291,39.2291,39.198,39.2058,3800.0
2013-04-03 13:30:00,50.35,50.35,50.27,50.27,17900.0,39.198,39.198,39.1357,39.1357,17900.0
2013-04-03 13:40:00,50.28,50.3,50.26,50.3,2700.0,39.1435,39.1591,39.1279,39.1591,2700.0
2013-04-03 13:50:00,50.28,50.28,50.26,50.26,1800.0,39.1435,39.1435,39.1279,39.1279,1800.0
2013-04-03 14:00:00,50.23,50.28,50.23,50.28,5700.0,39.1046,39.1435,39.1046,39.1435,5700.0
2013-04-03 14:10:00,50.29,50.31,50.29,50.31,2300.0,39.1513,39.1669,39.1513,39.1669,2300.0
2013-04-03 14:20:00,50.31,50.31,50.26,50.28,1200.0,39.1669,39.1669,39.1279,39.1435,1200.0
2013-04-03 14:30:00,50.27,50.31,50.27,50.3,3900.0,39.1357,39.1669,39.1357,39.1591,3900.0
2013-04-03 14:40:00,50.31,50.37,50.31,50.37,11700.0,39.1669,39.2136,39.1669,39.2136,11700.0
2013-04-03 14:50:00,50.41,50.41,50.35,50.35,12900.0,39.2447,39.2447,39.198,39.198,12900.0
2013-04-03 15:00:00,50.37,50.37,50.34,50.34,2700.0,39.2136,39.2136,39.1902,39.1902,2700.0
2013-04-03 15:10:00,50.35,50.35,50.31,50.32,9800.0,39.198,39.198,39.1669,39.1746,9800.0
2013-04-03 15:20:00,50.32,50.33,50.3,50.31,4100.0,39.1746,39.1824,39.1591,39.1669,4100.0
2013-04-03 15:30:00,50.29,50.3,50.19,50.21,10100.0,39.1513,39.1591,39.0734,39.089,10100.0
2013-04-03 15:40:00,50.21,50.33,50.19,50.32,17500.0,39.089,39.1824,39.0734,39.1746,17500.0
2013-04-03 15:50:00,50.34,50.34,50.28,50.28,40200.0,39.1902,39.1902,39.1435,39.1435,40200.0
2013-04-04 09:30:00,50.38,50.38,50.3,50.33,47300.0,39.2214,39.2214,39.1591,39.1824,47300.0
2013-04-04 09:40:00,50.34,50.5,50.34,50.48,47500.0,39.1902,39.3148,39.1902,39.2992,47500.0
2013-04-04 09:50:00,50.48,50.51,50.47,50.49,78800.0,39.2992,39.3226,39.2914,39.307,78800.0
2013-04-04 10:00:00,50.5,50.58,50.5,50.53,18500.0,39.3148,39.3771,39.3148,39.3381,18500.0
2013-04-04 10:10:00,50.52,50.52,50.44,50.44,13900.0,39.3303,39.3303,39.2681,39.2681,13900.0
2013-04-04 10:20:00,50.45,50.45,50.28,50.28,10500.0,39.2759,39.2759,39.1435,39.1435,10500.0
2013-04-04 10:30:00,50.32,50.36,50.3,50.3,9400.0,39.1746,39.2058,39.1591,39.1591,9400.0
2013-04-04 10:40:00,50.33,50.41,50.33,50.38,4700.0,39.1824,39.2447,39.1824,39.2214,4700.0
2013-04-04 10:50:00,50.39,50.46,50.38,50.39,801700.0,39.2291,39.2836,39.2214,39.2291,801700.0
2013-04-04 11:00:00,50.39,50.4,50.36,50.36,21300.0,39.2291,39.2369,39.2058,39.2058,21300.0
2013-04-04 11:10:00,50.37,50.4,50.37,50.4,32000.0,39.2136,39.2369,39.2136,39.2369,32000.0
2013-04-04 11:20:00,50.4,50.44,50.4,50.44,32100.0,39.2369,39.2681,39.2369,39.2681,32100.0
2013-04-04 11:30:00,50.42,50.42,50.36,50.36,5800.0,39.2525,39.2525,39.2058,39.2058,5800.0
2013-04-04 11:40:00,50.35,50.37,50.35,50.36,1700.0,39.198,39.2136,39.198,39.2058,1700.0
2013-04-04 11:50:00,50.36,50.36,50.34,50.35,15600.0,39.2058,39.2058,39.1902,39.198,15600.0
2013-04-04 12:00:00,50.33,50.33,50.28,50.29,10800.0,39.1824,39.1824,39.1435,39.1513,10800.0
2013-04-04 12:10:00,50.27,50.31,50.27,50.3,2500.0,39.1357,39.1669,39.1357,39.1591,2500.0
2013-04-04 12:20:00,50.3,50.3,50.27,50.29,5900.0,39.1591,39.1591,39.1357,39.1513,5900.0
2013-04-04 12:30:00,50.3,50.34,50.29,50.31,14600.0,39.1591,39.1902,39.1513,39.1669,14600.0
2013-04-04 12:40:00,50.31,50.34,50.29,50.34,6000.0,39.1669,39.1902,39.1513,39.1902,6000.0
2013-04-04 12:50:00,50.32,50.32,50.29,50.32,2300.0,39.1746,39.1746,39.1513,39.1746,2300.0
2013-04-04 13:00:00,50.3,50.31,50.3,50.3,2800.0,39.1591,39.1669,39.1591,39.1591,2800.0
2013-04-04 13:10:00,50.26,50.28,50.25,50.28,4600.0,39.1279,39.1435,39.1201,39.1435,4600.0
2013-04-04 13:20:00,50.28,50.36,50.28,50.36,26600.0,39.1435,39.2058,39.1435,39.2058,26600.0
2013-04-04 13:30:00,50.36,50.4,50.35,50.4,3600.0,39.2058,39.2369,39.198,39.2369,3600.0
2013-04-04 13:40:00,50.39,50.48,50.39,50.48,7000.0,39.2291,39.2992,39.2291,39.2992,7000.0
2013-04-04 13:50:00,50.46,50.46,50.44,50.45,2800.0,39.2836,39.2836,39.2681,39.2759,2800.0
2013-04-04 14:00:00,50.46,50.46,50.43,50.44,2600.0,39.2836,39.2836,39.2603,39.2681,2600.0
2013-04-04 14:10:00,50.43,50.5,50.43,50.5,7300.0,39.2603,39.3148,39.2603,39.3148,7300.0
2013-04-04 14:20:00,50.5,50.54,50.48,50.54,17700.0,39.3148,39.3459,39.2992,39.3459,17700.0
2013-04-04 14:30:00,50.54,50.55,50.49,50.51,320300.0,39.3459,39.3537,39.307,39.3226,320300.0
2013-04-04 14:40:00,50.51,50.52,50.5,50.5,1200.0,39.3226,39.3303,39.3148,39.3148,1200.0
2013-04-04 14:50:00,50.5,50.5,50.45,50.46,5000.0,39.3148,39.3148,39.2759,39.2836,5000.0
2013-04-04 15:00:00,50.45,50.48,50.45,50.48,3100.0,39.2759,39.2992,39.2759,39.2992,3100.0
2013-04-04 15:10:00,50.46,50.47,50.46,50.46,1200.0,39.2836,39.2914,39.2836,39.2836,1200.0
2013-04-04 15:20:00,50.44,50.46,50.44,50.45,2300.0,39.2681,39.2836,39.2681,39.2759,2300.0
2013-04-04 15:30:00,50.45,50.48,50.45,50.45,5500.0,39.2759,39.2992,39.2759,39.2759,5500.0
2013-04-04 15:40:00,50.47,50.49,50.47,50.47,5600.0,39.2914,39.307,39.2914,39.2914,5600.0
2013-04-04 15:50:00,50.46,50.52,50.45,50.51,30400.0,39.2836,39.3303,39.2759,39.3226,30400.0
2013-04-05 09:30:00,49.85,49.9,49.78,49.9,57400.0,38.8087,38.8477,38.7542,38.8477,57400.0
2013-04-05 09:40:00,49.9,49.91,49.87,49.91,8000.0,38.8477,38.8555,38.8243,38.8555,8000.0
2013-04-05 09:50:00,49.9,49.9,49.8,49.81,125900.0,38.8477,38.8477,38.7698,38.7776,125900.0
2013-04-05 10:00:00,49.81,49.86,49.77,49.86,88300.0,38.7776,38.8165,38.7465,38.8165,88300.0
2013-04-05 10:10:00,49.85,49.85,49.81,49.82,4900.0,38.8087,38.8087,38.7776,38.7854,4900.0
2013-04-05 10:20:00,49.84,49.92,49.83,49.92,10600.0,38.801,38.8632,38.7932,38.8632,10600.0
2013-04-05 10:30:00,49.96,49.96,49.9,49.92,2100.0,38.8944,38.8944,38.8477,38.8632,2100.0
2013-04-05 10:40:00,49.93,49.94,49.89,49.94,9400.0,38.871,38.8788,38.8399,38.8788,9400.0
2013-04-05 10:50:00,49.94,50.02,49.93,50.01,1782900.0,38.8788,38.9411,38.871,38.9333,1782900.0
2013-04-05 11:00:00,50.01,50.06,50.01,50.04,17100.0,38.9333,38.9722,38.9333,38.9567,17100.0
2013-04-05 11:10:00,50.06,50.11,50.06,50.11,1100.0,38.9722,39.0112,38.9722,39.0112,1100.0
2013-04-05 11:20:00,50.1,50.1,50.05,50.07,11700.0,39.0034,39.0034,38.9644,38.98,11700.0
2013-04-05 11:30:00,50.08,50.09,50.05,50.05,10000.0,38.9878,38.9956,38.9644,38.9644,10000.0
2013-04-05 11:40:00,50.05,50.09,50.05,50.09,2500.0,38.9644,38.9956,38.9644,38.9956,2500.0
2013-04-05 11:50:00,50.1,50.1,50.03,50.04,5100.0,39.0034,39.0034,38.9489,38.9567,5100.0
2013-04-05 12:00:00,50.03,50.05,50.02,50.04,3100.0,38.9489,38.9644,38.9411,38.9567,3100.0
2013-04-05 12:10:00,50.05,50.07,50.04,50.06,1600.0,38.9644,38.98,38.9567,38.9722,1600.0
2013-04-05 12:20:00,50.03,50.05,50.02,50.04,800.0,38.9489,38.9644,38.9411,38.9567,800.0
2013-04-05 12:30:00,50.05,50.08,50.05,50.08,7500.0,38.9644,38.9878,38.9644,38.9878,7500.0
2013-04-05 12:40:00,50.08,50.09,50.07,50.09,2300.0,38.9878,38.9956,38.98,38.9956,2300.0
2013-04-05 12:50:00,50.09,50.09,50.05,50.07,1900.0,38.9956,38.9956,38.9644,38.98,1900.0
2013-04-05 13:00:00,50.05,50.09,50.05,50.09,1800.0,38.9644,38.9956,38.9644,38.9956,1800.0
2013-04-05 13:10:00,50.09,50.13,50.09,50.11,1700.0,38.9956,39.0267,38.9956,39.0112,1700.0
2013-04-05 13:20:00,50.13,50.13,50.11,50.13,700.0,39.0267,39.0267,39.0112,39.0267,700.0
2013-04-05 13:30:00,50.16,50.16,50.12,50.12,1900.0,39.0501,39.0501,39.0189,39.0189,1900.0
2013-04-05 13:40:00,50.13,50.14,50.12,50.14,1300.0,39.0267,39.0345,39.0189,39.0345,1300.0
2013-04-05 13:50:00,50.12,50.13,50.1,50.1,2600.0,39.0189,39.0267,39.0034,39.0034,2600.0
2013-04-05 14:00:00,50.1,50.11,50.09,50.1,1800.0,39.0034,39.0112,38.9956,39.0034,1800.0
2013-04-05 14:10:00,50.1,50.1,50.07,50.1,1900.0,39.0034,39.0034,38.98,39.0034,1900.0
2013-04-05 14:20:00,50.1,50.13,50.1,50.13,1400.0,39.0034,39.0267,39.0034,39.0267,1400.0
2013-04-05 14:30:00,50.14,50.16,50.13,50.15,2600.0,39.0345,39.0501,39.0267,39.0423,2600.0
2013-04-05 14:40:00,50.16,50.17,50.15,50.17,1400.0,39.0501,39.0579,39.0423,39.0579,1400.0
2013-04-05 14:50:00,50.17,50.18,50.16,50.18,3300.0,39.0579,39.0657,39.0501,39.0657,3300.0
2013-04-05 15:00:00,50.17,50.17,50.11,50.14,1100.0,39.0579,39.0579,39.0112,39.0345,1100.0
2013-04-05 15:10:00,50.15,50.16,50.14,50.15,8700.0,39.0423,39.0501,39.0345,39.0423,8700.0
2013-04-05 15:20:00,50.14,50.15,50.12,50.14,3900.0,39.0345,39.0423,39.0189,39.0345,3900.0
2013-04-05 15:30:00,50.15,50.23,50.13,50.23,13100.0,39.0423,39.1046,39.0267,39.1046,13100.0
2013-04-05 15:40:00,50.25,50.3,50.23,50.3,7500.0,39.1201,39.1591,39.1046,39.1591,7500.0
2013-04-05 15:50:00,50.3,50.32,50.28,50.28,18200.0,39.1591,39.1746,39.1435,39.1435,18200.0
2013-04-08 09:30:00,50.3,50.3,50.21,50.25,11200.0,39.1591,39.1591,39.089,39.1201,11200.0
2013-04-08 09:40:00,50.26,50.28,50.2,50.21,8000.0,39.1279,39.1435,39.0812,39.089,8000.0
2013-04-08 09:50:00,50.19,50.25,50.17,50.25,39300.0,39.0734,39.1201,39.0579,39.1201,39300.0
2013-04-08 10:00:00,50.24,50.26,50.19,50.26,20200.0,39.1124,39.1279,39.0734,39.1279,20200.0
2013-04-08 10:10:00,50.27,50.27,50.19,50.19,54000.0,39.1357,39.1357,39.0734,39.0734,54000.0
2013-04-08 10:20:00,50.19,50.21,50.18,50.21,14100.0,39.0734,39.089,39.0657,39.089,14100.0
2013-04-08 10:30:00,50.22,50.25,50.22,50.23,131000.0,39.0968,39.1201,39.0968,39.1046,131000.0
2013-04-08 10:40:00,50.21,50.28,50.21,50.27,27200.0,39.089,39.1435,39.089,39.1357,27200.0
2013-04-08 10:50:00,50.27,50.28,50.26,50.27,8400.0,39.1357,39.1435,39.1279,39.1357,8400.0
2013-04-08 11:00:00,50.25,50.25,50.24,50.24,500.0,39.1201,39.1201,39.1124,39.1124,500.0
2013-04-08 11:10:00,50.26,50.29,50.25,50.25,4000.0,39.1279,39.1513,39.1201,39.1201,4000.0
2013-04-08 11:20:00,50.26,50.27,50.23,50.23,2800.0,39.1279,39.1357,39.1046,39.1046,2800.0
2013-04-08 11:30:00,50.24,50.24,50.24,50.24,100.0,39.1124,39.1124,39.1124,39.1124,100.0
2013-04-08 11:40:00,50.26,50.26,50.23,50.23,900.0,39.1279,39.1279,39.1046,39.1046,900.0
2013-04-08 11:50:00,50.23,50.25,50.23,50.25,800.0,39.1046,39.1201,39.1046,39.1201,800.0
2013-04-08 12:00:00,50.25,50.26,50.25,50.25,500.0,39.1201,39.1279,39.1201,39.1201,500.0
2013-04-08 12:10:00,50.24,50.25,50.24,50.25,200.0,39.1124,39.1201,39.1124,39.1201,200.0
2013-04-08 12:20:00,50.24,50.25,50.24,50.24,1100.0,39.1124,39.1201,39.1124,39.1124,1100.0
2013-04-08 12:30:00,50.25,50.27,50.25,50.27,3300.0,39.1201,39.1357,39.1201,39.1357,3300.0
2013-04-08 12:40:00,50.27,50.29,50.27,50.28,1000.0,39.1357,39.1513,39.1357,39.1435,1000.0
2013-04-08 12:50:00,50.26,50.27,50.26,50.27,10000.0,39.1279,39.1357,39.1279,39.1357,10000.0
2013-04-08 13:00:00,50.25,50.27,50.25,50.26,8600.0,39.1201,39.1357,39.1201,39.1279,8600.0
2013-04-08 13:10:00,50.27,50.29,50.27,50.28,6800.0,39.1357,39.1513,39.1357,39.1435,6800.0
2013-04-08 13:20:00,50.27,50.27,50.27,50.27,100.0,39.1357,39.1357,39.1357,39.1357,100.0
2013-04-08 13:30:00,50.3,50.3,50.28,50.28,900.0,39.1591,39.1591,39.1435,39.1435,900.0
2013-04-08 13:40:00,50.29,50.37,50.29,50.36,2800.0,39.1513,39.2136,39.1513,39.2058,2800.0
2013-04-08 13:50:00,50.36,50.37,50.34,50.36,7600.0,39.2058,39.2136,39.1902,39.2058,7600.0
2013-04-08 14:00:00,50.38,50.38,50.37,50.37,1900.0,39.2214,39.2214,39.2136,39.2136,1900.0
2013-04-08 14:10:00,50.4,50.44,50.4,50.42,8200.0,39.2369,39.2681,39.2369,39.2525,8200.0
2013-04-08 14:20:00,50.42,50.42,50.38,50.39,2100.0,39.2525,39.2525,39.2214,39.2291,2100.0
2013-04-08 14:30:00,50.39,50.4,50.39,50.4,10300.0,39.2291,39.2369,39.2291,39.2369,10300.0
2013-04-08 14:40:00,50.41,50.43,50.4,50.4,4800.0,39.2447,39.2603,39.2369,39.2369,4800.0
2013-04-08 14:50:00,50.4,50.41,50.4,50.4,2900.0,39.2369,39.2447,39.2369,39.2369,2900.0
2013-04-08 15:00:00,50.4,50.4,50.39,50.39,1900.0,39.2369,39.2369,39.2291,39.2291,1900.0
2013-04-08 15:10:00,50.39,50.43,50.39,50.4,3900.0,39.2291,39.2603,39.2291,39.2369,3900.0
2013-04-08 15:20:00,50.4,50.44,50.39,50.43,2700.0,39.2369,39.2681,39.2291,39.2603,2700.0
2013-04-08 15:30:00,50.43,50.45,50.41,50.44,11300.0,39.2603,39.2759,39.2447,39.2681,11300.0
2013-04-08 15:40:00,50.44,50.49,50.44,50.48,9300.0,39.2681,39.307,39.2681,39.2992,9300.0
2013-04-08 15:50:00,50.49,50.51,50.46,50.51,25100.0,39.307,39.3226,39.2836,39.3226,25100.0
2013-04-09 09:30:00,50.62,50.62,50.55,50.55,87000.0,39.4082,39.4082,39.3537,39.3537,87000.0
2013-04-09 09:40:00,50.56,50.56,50.47,50.52,5900.0,39.3615,39.3615,39.2914,39.3303,5900.0
2013-04-09 09:50:00,50.51,50.51,50.43,50.44,62100.0,39.3226,39.3226,39.2603,39.2681,62100.0
2013-04-09 10:00:00,50.43,50.5,50.43,50.5,14500.0,39.2603,39.3148,39.2603,39.3148,14500.0
2013-04-09 10:10:00,50.5,50.54,50.49,50.5,11500.0,39.3148,39.3459,39.307,39.3148,11500.0
2013-04-09 10:20:00,50.53,50.59,50.53,50.58,7100.0,39.3381,39.3848,39.3381,39.3771,7100.0
2013-04-09 10:30:00,50.61,50.61,50.56,50.56,5100.0,39.4004,39.4004,39.3615,39.3615,5100.0
2013-04-09 10:40:00,50.54,50.55,50.54,50.55,2900.0,39.3459,39.3537,39.3459,39.3537,2900.0
2013-04-09 10:50:00,50.55,50.56,50.52,50.55,18300.0,39.3537,39.3615,39.3303,39.3537,18300.0
2013-04-09 11:00:00,50.55,50.59,50.53,50.59,20200.0,39.3537,39.3848,39.3381,39.3848,20200.0
2013-04-09 11:10:00,50.59,50.62,50.55,50.55,10300.0,39.3848,39.4082,39.3537,39.3537,10300.0
2013-04-09 11:20:00,50.56,50.6,50.56,50.6,13700.0,39.3615,39.3926,39.3615,39.3926,13700.0
2013-04-09 11:30:00,50.61,50.66,50.61,50.65,13900.0,39.4004,39.4393,39.4004,39.4316,13900.0
2013-04-09 11:40:00,50.64,50.68,50.64,50.64,9300.0,39.4238,39.4549,39.4238,39.4238,9300.0
2013-04-09 11:50:00,50.66,50.69,50.65,50.69,5400.0,39.4393,39.4627,39.4316,39.4627,5400.0
2013-04-09 12:00:00,50.69,50.69,50.67,50.67,1800.0,39.4627,39.4627,39.4471,39.4471,1800.0
2013-04-09 12:10:00,50.66,50.69,50.66,50.69,2700.0,39.4393,39.4627,39.4393,39.4627,2700.0
2013-04-09 12:20:00,50.7,50.71,50.7,50.71,1200.0,39.4705,39.4783,39.4705,39.4783,1200.0
2013-04-09 12:30:00,50.74,50.78,50.74,50.77,8100.0,39.5016,39.5328,39.5016,39.525,8100.0
2013-04-09 12:40:00,50.77,50.78,50.75,50.75,2500.0,39.525,39.5328,39.5094,39.5094,2500.0
2013-04-09 12:50:00,50.75,50.76,50.74,50.74,2800.0,39.5094,39.5172,39.5016,39.5016,2800.0
2013-04-09 13:00:00,50.77,50.78,50.74,50.75,9900.0,39.525,39.5328,39.5016,39.5094,9900.0
2013-04-09 13:10:00,50.75,50.82,50.74,50.81,6000.0,39.5094,39.5639,39.5016,39.5561,6000.0
2013-04-09 13:20:00,50.82,50.88,50.81,50.88,5300.0,39.5639,39.6106,39.5561,39.6106,5300.0
2013-04-09 13:30:00,50.86,50.86,50.86,50.86,2400.0,39.595,39.595,39.595,39.595,2400.0
2013-04-09 13:40:00,50.87,50.88,50.86,50.88,2000.0,39.6028,39.6106,39.595,39.6106,2000.0
2013-04-09 13:50:00,50.87,50.88,50.85,50.86,38500.0,39.6028,39.6106,39.5873,39.595,38500.0
2013-04-09 14:00:00,50.84,50.89,50.84,50.89,34600.0,39.5795,39.6184,39.5795,39.6184,34600.0
2013-04-09 14:10:00,50.89,50.89,50.85,50.86,1500.0,39.6184,39.6184,39.5873,39.595,1500.0
2013-04-09 14:20:00,50.83,50.89,50.83,50.87,5000.0,39.5717,39.6184,39.5717,39.6028,5000.0
2013-04-09 14:30:00,50.88,50.9,50.87,50.89,6600.0,39.6106,39.6262,39.6028,39.6184,6600.0
2013-04-09 14:40:00,50.9,50.93,50.9,50.92,1000.0,39.6262,39.6495,39.6262,39.6418,1000.0
2013-04-09 14:50:00,50.93,50.93,50.91,50.92,7100.0,39.6495,39.6495,39.634,39.6418,7100.0
2013-04-09 15:00:00,50.92,50.93,50.91,50.91,4000.0,39.6418,39.6495,39.634,39.634,4000.0
2013-04-09 15:10:00,50.91,50.91,50.91,50.91,0.0,39.634,39.634,39.634,39.634,0.0
2013-04-09 15:20:00,50.87,50.88,50.84,50.84,3100.0,39.6028,39.6106,39.5795,39.5795,3100.0
2013-04-09 15:30:00,50.85,50.86,50.8,50.81,1700.0,39.5873,39.595,39.5483,39.5561,1700.0
2013-04-09 15:40:00,50.8,50.81,50.8,50.8,300.0,39.5483,39.5561,39.5483,39.5483,300.0
2013-04-09 15:50:00,50.78,50.8,50.74,50.76,7900.0,39.5328,39.5483,39.5016,39.5172,7900.0
2013-04-10 09:30:00,50.99,51.14,50.99,51.13,10900.0,39.6962,39.813,39.6962,39.8052,10900.0
2013-04-10 09:40:00,51.12,51.15,51.08,51.15,22800.0,39.7975,39.8208,39.7663,39.8208,22800.0
2013-04-10 09:50:00,51.17,51.19,51.13,51.19,12000.0,39.8364,39.8519,39.8052,39.8519,12000.0
2013-04-10 10:00:00,51.2,51.26,51.19,51.26,13400.0,39.8597,39.9064,39.8519,39.9064,13400.0
2013-04-10 10:10:00,51.26,51.28,51.21,51.21,34900.0,39.9064,39.922,39.8675,39.8675,34900.0
2013-04-10 10:20:00,51.23,51.27,51.22,51.26,19500.0,39.8831,39.9142,39.8753,39.9064,19500.0
2013-04-10 10:30:00,51.28,51.28,51.26,51.26,6200.0,39.922,39.922,39.9064,39.9064,6200.0
2013-04-10 10:40:00,51.27,51.33,51.27,51.33,4300.0,39.9142,39.9609,39.9142,39.9609,4300.0
2013-04-10 10:50:00,51.32,51.41,51.32,51.41,5700.0,39.9532,40.0232,39.9532,40.0232,5700.0
2013-04-10 11:00:00,51.41,51.41,51.39,51.41,3800.0,40.0232,40.0232,40.0077,40.0232,3800.0
2013-04-10 11:10:00,51.41,51.43,51.39,51.39,23200.0,40.0232,40.0388,40.0077,40.0077,23200.0
2013-04-10 11:20:00,51.39,51.4,51.37,51.38,7100.0,40.0077,40.0154,39.9921,39.9999,7100.0
2013-04-10 11:30:00,51.39,51.39,51.35,51.35,9200.0,40.0077,40.0077,39.9765,39.9765,9200.0
2013-04-10 11:40:00,51.37,51.39,51.37,51.38,4000.0,39.9921,40.0077,39.9921,39.9999,4000.0
2013-04-10 11:50:00,51.36,51.39,51.36,51.37,9600.0,39.9843,40.0077,39.9843,39.9921,9600.0
2013-04-10 12:00:00,51.36,51.37,51.34,51.37,8800.0,39.9843,39.9921,39.9687,39.9921,8800.0
2013-04-10 12:10:00,51.36,51.4,51.36,51.39,6300.0,39.9843,40.0154,39.9843,40.0077,6300.0
2013-04-10 12:20:00,51.4,51.4,51.39,51.39,3700.0,40.0154,40.0154,40.0077,40.0077,3700.0
2013-04-10 12:30:00,51.39,51.42,51.38,51.41,4300.0,40.0077,40.031,39.9999,40.0232,4300.0
2013-04-10 12:40:00,51.43,51.44,51.42,51.44,2700.0,40.0388,40.0466,40.031,40.0466,2700.0
2013-04-10 12:50:00,51.42,51.44,51.42,51.43,4100.0,40.031,40.0466,40.031,40.0388,4100.0
2013-04-10 13:00:00,51.43,51.43,51.41,51.42,3000.0,40.0388,40.0388,40.0232,40.031,3000.0
2013-04-10 13:10:00,51.41,51.41,51.4,51.41,14700.0,40.0232,40.0232,40.0154,40.0232,14700.0
2013-04-10 13:20:00,51.4,51.44,51.4,51.44,4800.0,40.0154,40.0466,40.0154,40.0466,4800.0
2013-04-10 13:30:00,51.43,51.45,51.39,51.39,8200.0,40.0388,40.0544,40.0077,40.0077,8200.0
2013-04-10 13:40:00,51.4,51.42,51.4,51.42,11800.0,40.0154,40.031,40.0154,40.031,11800.0
2013-04-10 13:50:00,51.41,51.41,51.39,51.39,3500.0,40.0232,40.0232,40.0077,40.0077,3500.0
2013-04-10 14:00:00,51.39,51.41,51.39,51.41,4100.0,40.0077,40.0232,40.0077,40.0232,4100.0
2013-04-10 14:10:00,51.42,51.44,51.41,51.43,5600.0,40.031,40.0466,40.0232,40.0388,5600.0
2013-04-10 14:20:00,51.44,51.44,51.38,51.38,6600.0,40.0466,40.0466,39.9999,39.9999,6600.0
2013-04-10 14:30:00,51.38,51.38,51.36,51.38,5200.0,39.9999,39.9999,39.9843,39.9999,5200.0
2013-04-10 14:40:00,51.38,51.42,51.38,51.42,16500.0,39.9999,40.031,39.9999,40.031,16500.0
2013-04-10 14:50:00,51.4,51.4,51.38,51.39,5400.0,40.0154,40.0154,39.9999,40.0077,5400.0
2013-04-10 15:00:00,51.39,51.39,51.36,51.36,10900.0,40.0077,40.0077,39.9843,39.9843,10900.0
2013-04-10 15:10:00,51.36,51.36,51.34,51.35,6200.0,39.9843,39.9843,39.9687,39.9765,6200.0
2013-04-10 15:20:00,51.34,51.41,51.34,51.41,12900.0,39.9687,40.0232,39.9687,40.0232,12900.0
2013-04-10 15:30:00,51.38,51.42,51.38,51.42,9300.0,39.9999,40.031,39.9999,40.031,9300.0
2013-04-10 15:40:00,51.43,51.45,51.43,51.43,7200.0,40.0388,40.0544,40.0388,40.0388,7200.0
2013-04-10 15:50:00,51.43,51.45,51.38,51.39,21700.0,40.0388,40.0544,39.9999,40.0077,21700.0
2013-04-11 09:30:00,51.55,51.55,51.47,51.47,74200.0,40.1322,40.1322,40.0699,40.0699,74200.0
2013-04-11 09:40:00,51.47,51.55,51.46,51.55,8100.0,40.0699,40.1322,40.0621,40.1322,8100.0
2013-04-11 09:50:00,51.56,51.57,51.55,51.56,10800.0,40.14,40.1478,40.1322,40.14,10800.0
2013-04-11 10:00:00,51.55,51.63,51.55,51.63,10600.0,40.1322,40.1945,40.1322,40.1945,10600.0
2013-04-11 10:10:00,51.61,51.61,51.56,51.56,2100.0,40.1789,40.1789,40.14,40.14,2100.0
2013-04-11 10:20:00,51.6,51.65,51.6,51.65,1900.0,40.1711,40.2101,40.1711,40.2101,1900.0
2013-04-11 10:30:00,51.66,51.66,51.59,51.64,13500.0,40.2178,40.2178,40.1634,40.2023,13500.0
2013-04-11 10:40:00,51.64,51.68,51.64,51.68,15300.0,40.2023,40.2334,40.2023,40.2334,15300.0
2013-04-11 10:50:00,51.67,51.75,51.66,51.75,11100.0,40.2256,40.2879,40.2178,40.2879,11100.0
2013-04-11 11:00:00,51.76,51.78,51.73,51.77,3500.0,40.2957,40.3113,40.2723,40.3035,3500.0
2013-04-11 11:10:00,51.77,51.8,51.75,51.8,9000.0,40.3035,40.3268,40.2879,40.3268,9000.0
2013-04-11 11:20:00,51.8,51.8,51.77,51.77,10800.0,40.3268,40.3268,40.3035,40.3035,10800.0
2013-04-11 11:30:00,51.77,51.77,51.71,51.71,41900.0,40.3035,40.3035,40.2568,40.2568,41900.0
2013-04-11 11:40:00,51.72,51.73,51.69,51.69,4000.0,40.2646,40.2723,40.2412,40.2412,4000.0
2013-04-11 11:50:00,51.7,51.72,51.69,51.72,4100.0,40.249,40.2646,40.2412,40.2646,4100.0
2013-04-11 12:00:00,51.72,51.72,51.68,51.69,3900.0,40.2646,40.2646,40.2334,40.2412,3900.0
2013-04-11 12:10:00,51.69,51.7,51.67,51.69,9700.0,40.2412,40.249,40.2256,40.2412,9700.0
2013-04-11 12:20:00,51.69,51.71,51.68,51.68,22300.0,40.2412,40.2568,40.2334,40.2334,22300.0
2013-04-11 12:30:00,51.68,51.73,51.68,51.72,3600.0,40.2334,40.2723,40.2334,40.2646,3600.0
2013-04-11 12:40:00,51.73,51.73,51.71,51.71,3000.0,40.2723,40.2723,40.2568,40.2568,3000.0
2013-04-11 12:50:00,51.71,51.74,51.7,51.73,600.0,40.2568,40.2801,40.249,40.2723,600.0
2013-04-11 13:00:00,51.74,51.77,51.74,51.77,11000.0,40.2801,40.3035,40.2801,40.3035,11000.0
2013-04-11 13:10:00,51.77,51.77,51.75,51.76,7200.0,40.3035,40.3035,40.2879,40.2957,7200.0
2013-04-11 13:20:00,51.77,51.77,51.75,51.75,1300.0,40.3035,40.3035,40.2879,40.2879,1300.0
2013-04-11 13:30:00,51.75,51.79,51.75,51.78,6000.0,40.2879,40.3191,40.2879,40.3113,6000.0
2013-04-11 13:40:00,51.78,51.78,51.73,51.73,4900.0,40.3113,40.3113,40.2723,40.2723,4900.0
2013-04-11 13:50:00,51.74,51.75,51.68,51.68,8600.0,40.2801,40.2879,40.2334,40.2334,8600.0
2013-04-11 14:00:00,51.69,51.7,51.66,51.67,20700.0,40.2412,40.249,40.2178,40.2256,20700.0
2013-04-11 14:10:00,51.67,51.67,51.65,51.66,51200.0,40.2256,40.2256,40.2101,40.2178,51200.0
2013-04-11 14:20:00,51.66,51.7,51.65,51.69,13100.0,40.2178,40.249,40.2101,40.2412,13100.0
2013-04-11 14:30:00,51.69,51.74,51.69,51.72,7800.0,40.2412,40.2801,40.2412,40.2646,7800.0
2013-04-11 14:40:00,51.71,51.73,51.71,51.71,3400.0,40.2568,40.2723,40.2568,40.2568,3400.0
2013-04-11 14:50:00,51.7,51.75,51.7,51.74,5500.0,40.249,40.2879,40.249,40.2801,5500.0
2013-04-11 15:00:00,51.73,51.75,51.72,51.75,4800.0,40.2723,40.2879,40.2646,40.2879,4800.0
2013-04-11 15:10:00,51.74,51.74,51.7,51.7,36700.0,40.2801,40.2801,40.249,40.249,36700.0
2013-04-11 15:20:00,51.69,51.69,51.68,51.69,5800.0,40.2412,40.2412,40.2334,40.2412,5800.0
2013-04-11 15:30:00,51.69,51.71,51.66,51.66,5800.0,40.2412,40.2568,40.2178,40.2178,5800.0
2013-04-11 15:40:00,51.66,51.68,51.62,51.65,12800.0,40.2178,40.2334,40.1867,40.2101,12800.0
2013-04-11 15:50:00,51.66,51.68,51.63,51.66,18900.0,40.2178,40.2334,40.1945,40.2178,18900.0
2013-04-12 09:30:00,51.32,51.45,51.32,51.43,68100.0,39.9532,40.0544,39.9532,40.0388,68100.0
2013-04-12 09:40:00,51.45,51.5,51.42,51.49,5900.0,40.0544,40.0933,40.031,40.0855,5900.0
2013-04-12 09:50:00,51.49,51.49,51.4,51.41,6200.0,40.0855,40.0855,40.0154,40.0232,6200.0
2013-04-12 10:00:00,51.37,51.4,51.36,51.39,33300.0,39.9921,40.0154,39.9843,40.0077,33300.0
2013-04-12 10:10:00,51.39,51.42,51.33,51.33,3000.0,40.0077,40.031,39.9609,39.9609,3000.0
2013-04-12 10:20:00,51.35,51.37,51.33,51.37,12000.0,39.9765,39.9921,39.9609,39.9921,12000.0
2013-04-12 10:30:00,51.36,51.36,51.29,51.3,20600.0,39.9843,39.9843,39.9298,39.9376,20600.0
2013-04-12 10:40:00,51.3,51.3,51.19,51.19,5200.0,39.9376,39.9376,39.8519,39.8519,5200.0
2013-04-12 10:50:00,51.2,51.24,51.19,51.22,26200.0,39.8597,39.8909,39.8519,39.8753,26200.0
2013-04-12 11:00:00,51.2,51.21,51.13,51.16,10000.0,39.8597,39.8675,39.8052,39.8286,10000.0
2013-04-12 11:10:00,51.18,51.26,51.18,51.26,4300.0,39.8442,39.9064,39.8442,39.9064,4300.0
2013-04-12 11:20:00,51.25,51.25,51.22,51.23,14600.0,39.8987,39.8987,39.8753,39.8831,14600.0
2013-04-12 11:30:00,51.24,51.24,51.24,51.24,200.0,39.8909,39.8909,39.8909,39.8909,200.0
2013-04-12 11:40:00,51.21,51.23,51.21,51.23,1100.0,39.8675,39.8831,39.8675,39.8831,1100.0
2013-04-12 11:50:00,51.27,51.3,51.27,51.3,6700.0,39.9142,39.9376,39.9142,39.9376,6700.0
2013-04-12 12:00:00,51.29,51.31,51.29,51.31,2500.0,39.9298,39.9454,39.9298,39.9454,2500.0
2013-04-12 12:10:00,51.3,51.3,51.29,51.29,4000.0,39.9376,39.9376,39.9298,39.9298,4000.0
2013-04-12 12:20:00,51.31,51.31,51.27,51.29,2400.0,39.9454,39.9454,39.9142,39.9298,2400.0
2013-04-12 12:30:00,51.31,51.31,51.3,51.3,700.0,39.9454,39.9454,39.9376,39.9376,700.0
2013-04-12 12:40:00,51.34,51.35,51.31,51.32,5000.0,39.9687,39.9765,39.9454,39.9532,5000.0
2013-04-12 12:50:00,51.32,51.37,51.32,51.37,9800.0,39.9532,39.9921,39.9532,39.9921,9800.0
2013-04-12 13:00:00,51.37,51.41,51.37,51.41,17400.0,39.9921,40.0232,39.9921,40.0232,17400.0
2013-04-12 13:10:00,51.41,51.41,51.36,51.36,2000.0,40.0232,40.0232,39.9843,39.9843,2000.0
2013-04-12 13:20:00,51.36,51.36,51.35,51.35,4600.0,39.9843,39.9843,39.9765,39.9765,4600.0
2013-04-12 13:30:00,51.34,51.36,51.33,51.35,19800.0,39.9687,39.9843,39.9609,39.9765,19800.0
2013-04-12 13:40:00,51.35,51.39,51.35,51.39,19000.0,39.9765,40.0077,39.9765,40.0077,19000.0
2013-04-12 13:50:00,51.39,51.39,51.35,51.37,9100.0,40.0077,40.0077,39.9765,39.9921,9100.0
2013-04-12 14:00:00,51.37,51.37,51.35,51.36,2800.0,39.9921,39.9921,39.9765,39.9843,2800.0
2013-04-12 14:10:00,51.35,51.36,51.34,51.35,2200.0,39.9765,39.9843,39.9687,39.9765,2200.0
2013-04-12 14:20:00,51.34,51.35,51.33,51.33,5900.0,39.9687,39.9765,39.9609,39.9609,5900.0
2013-04-12 14:30:00,51.31,51.34,51.31,51.34,5200.0,39.9454,39.9687,39.9454,39.9687,5200.0
2013-04-12 14:40:00,51.35,51.35,51.35,51.35,2600.0,39.9765,39.9765,39.9765,39.9765,2600.0
2013-04-12 14:50:00,51.33,51.33,51.31,51.33,6500.0,39.9609,39.9609,39.9454,39.9609,6500.0
2013-04-12 15:00:00,51.33,51.36,51.33,51.36,1200.0,39.9609,39.9843,39.9609,39.9843,1200.0
2013-04-12 15:10:00,51.36,51.39,51.36,51.39,5700.0,39.9843,40.0077,39.9843,40.0077,5700.0
2013-04-12 15:20:00,51.39,51.4,51.37,51.37,5600.0,40.0077,40.0154,39.9921,39.9921,5600.0
2013-04-12 15:30:00,51.38,51.4,51.37,51.37,4300.0,39.9999,40.0154,39.9921,39.9921,4300.0
2013-04-12 15:40:00,51.39,51.42,51.39,51.4,12000.0,40.0077,40.031,40.0077,40.0154,12000.0
2013-04-12 15:50:00,51.42,51.46,51.41,51.46,9200.0,40.031,40.0621,40.0232,40.0621,9200.0
2013-04-15 09:30:00,51.02,51.06,50.98,51.06,13700.0,39.7196,39.7507,39.6885,39.7507,13700.0
2013-04-15 09:40:00,51.03,51.03,50.93,50.93,4600.0,39.7274,39.7274,39.6495,39.6495,4600.0
2013-04-15 09:50:00,50.92,50.99,50.92,50.99,5300.0,39.6418,39.6962,39.6418,39.6962,5300.0
2013-04-15 10:00:00,51.0,51.0,50.86,50.88,9300.0,39.704,39.704,39.595,39.6106,9300.0
2013-04-15 10:10:00,50.87,50.95,50.87,50.94,14600.0,39.6028,39.6651,39.6028,39.6573,14600.0
2013-04-15 10:20:00,50.94,50.96,50.88,50.93,8500.0,39.6573,39.6729,39.6106,39.6495,8500.0
2013-04-15 10:30:00,50.93,50.97,50.91,50.95,5100.0,39.6495,39.6807,39.634,39.6651,5100.0
2013-04-15 10:40:00,50.96,51.01,50.93,51.0,6600.0,39.6729,39.7118,39.6495,39.704,6600.0
2013-04-15 10:50:00,51.0,51.01,50.94,50.98,9500.0,39.704,39.7118,39.6573,39.6885,9500.0
2013-04-15 11:00:00,50.97,50.97,50.96,50.96,2500.0,39.6807,39.6807,39.6729,39.6729,2500.0
2013-04-15 11:10:00,50.91,50.91,50.86,50.86,21200.0,39.634,39.634,39.595,39.595,21200.0
2013-04-15 11:20:00,50.88,50.89,50.88,50.88,3600.0,39.6106,39.6184,39.6106,39.6106,3600.0
2013-04-15 11:30:00,50.9,50.98,50.87,50.98,3600.0,39.6262,39.6885,39.6028,39.6885,3600.0
2013-04-15 11:40:00,50.97,50.97,50.89,50.89,41500.0,39.6807,39.6807,39.6184,39.6184,41500.0
2013-04-15 11:50:00,50.88,50.88,50.77,50.77,3600.0,39.6106,39.6106,39.525,39.525,3600.0
2013-04-15 12:00:00,50.77,50.77,50.74,50.76,6700.0,39.525,39.525,39.5016,39.5172,6700.0
2013-04-15 12:10:00,50.81,50.81,50.78,50.78,200.0,39.5561,39.5561,39.5328,39.5328,200.0
2013-04-15 12:20:00,50.79,50.79,50.74,50.74,1900.0,39.5405,39.5405,39.5016,39.5016,1900.0
2013-04-15 12:30:00,50.72,50.75,50.68,50.68,2200.0,39.486,39.5094,39.4549,39.4549,2200.0
2013-04-15 12:40:00,50.7,50.7,50.64,50.65,3000.0,39.4705,39.4705,39.4238,39.4316,3000.0
2013-04-15 12:50:00,50.66,50.66,50.59,50.62,12900.0,39.4393,39.4393,39.3848,39.4082,12900.0
2013-04-15 13:00:00,50.62,50.65,50.61,50.64,2800.0,39.4082,39.4316,39.4004,39.4238,2800.0
2013-04-15 13:10:00,50.64,50.66,50.63,50.63,2400.0,39.4238,39.4393,39.416,39.416,2400.0
2013-04-15 13:20:00,50.65,50.65,50.63,50.63,700.0,39.4316,39.4316,39.416,39.416,700.0
2013-04-15 13:30:00,50.65,50.65,50.63,50.63,4400.0,39.4316,39.4316,39.416,39.416,4400.0
2013-04-15 13:40:00,50.63,50.64,50.61,50.64,2200.0,39.416,39.4238,39.4004,39.4238,2200.0
2013-04-15 13:50:00,50.64,50.64,50.6,50.6,2900.0,39.4238,39.4238,39.3926,39.3926,2900.0
2013-04-15 14:00:00,50.61,50.61,50.52,50.54,10600.0,39.4004,39.4004,39.3303,39.3459,10600.0
2013-04-15 14:10:00,50.54,50.54,50.5,50.5,1100.0,39.3459,39.3459,39.3148,39.3148,1100.0
2013-04-15 14:20:00,50.54,50.55,50.47,50.47,41500.0,39.3459,39.3537,39.2914,39.2914,41500.0
2013-04-15 14:30:00,50.49,50.53,50.48,50.52,1000.0,39.307,39.3381,39.2992,39.3303,1000.0
2013-04-15 14:40:00,50.52,50.64,50.51,50.64,2100.0,39.3303,39.4238,39.3226,39.4238,2100.0
2013-04-15 14:50:00,50.61,50.61,50.43,50.43,3500.0,39.4004,39.4004,39.2603,39.2603,3500.0
2013-04-15 15:00:00,50.41,50.49,50.37,50.4,1800.0,39.2447,39.307,39.2136,39.2369,1800.0
2013-04-15 15:10:00,50.38,50.49,50.37,50.48,6700.0,39.2214,39.307,39.2136,39.2992,6700.0
2013-04-15 15:20:00,50.47,50.5,50.42,50.43,3800.0,39.2914,39.3148,39.2525,39.2603,3800.0
2013-04-15 15:30:00,50.38,50.4,50.27,50.3,4600.0,39.2214,39.2369,39.1357,39.1591,4600.0
2013-04-15 15:40:00,50.33,50.41,50.33,50.35,4700.0,39.1824,39.2447,39.1824,39.198,4700.0
2013-04-15 15:50:00,50.33,50.4,50.25,50.25,26100.0,39.1824,39.2369,39.1201,39.1201,26100.0
2013-04-16 09:30:00,50.82,50.85,50.74,50.85,87700.0,39.5639,39.5873,39.5016,39.5873,87700.0
2013-04-16 09:40:00,50.83,50.83,50.74,50.77,5000.0,39.5717,39.5717,39.5016,39.525,5000.0
2013-04-16 09:50:00,50.78,50.79,50.72,50.78,21000.0,39.5328,39.5405,39.486,39.5328,21000.0
2013-04-16 10:00:00,50.78,50.81,50.75,50.79,18600.0,39.5328,39.5561,39.5094,39.5405,18600.0
2013-04-16 10:10:00,50.79,50.8,50.71,50.72,3500.0,39.5405,39.5483,39.4783,39.486,3500.0
2013-04-16 10:20:00,50.72,50.74,50.71,50.71,1700.0,39.486,39.5016,39.4783,39.4783,1700.0
2013-04-16 10:30:00,50.73,50.75,50.66,50.66,3500.0,39.4938,39.5094,39.4393,39.4393,3500.0
2013-04-16 10:40:00,50.67,50.67,50.61,50.62,5500.0,39.4471,39.4471,39.4004,39.4082,5500.0
2013-04-16 10:50:00,50.62,50.65,50.6,50.65,15800.0,39.4082,39.4316,39.3926,39.4316,15800.0
2013-04-16 11:00:00,50.67,50.67,50.62,50.63,1700.0,39.4471,39.4471,39.4082,39.416,1700.0
2013-04-16 11:10:00,50.67,50.77,50.66,50.77,5400.0,39.4471,39.525,39.4393,39.525,5400.0
2013-04-16 11:20:00,50.76,50.76,50.73,50.75,3100.0,39.5172,39.5172,39.4938,39.5094,3100.0
2013-04-16 11:30:00,50.76,50.76,50.73,50.76,8300.0,39.5172,39.5172,39.4938,39.5172,8300.0
2013-04-16 11:40:00,50.75,50.81,50.75,50.79,34800.0,39.5094,39.5561,39.5094,39.5405,34800.0
2013-04-16 11:50:00,50.79,50.83,50.78,50.8,61700.0,39.5405,39.5717,39.5328,39.5483,61700.0
2013-04-16 12:00:00,50.82,50.86,50.82,50.83,9700.0,39.5639,39.595,39.5639,39.5717,9700.0
2013-04-16 12:10:00,50.86,50.86,50.84,50.86,4100.0,39.595,39.595,39.5795,39.595,4100.0
2013-04-16 12:20:00,50.83,50.85,50.83,50.85,2400.0,39.5717,39.5873,39.5717,39.5873,2400.0
2013-04-16 12:30:00,50.87,50.89,50.87,50.88,800.0,39.6028,39.6184,39.6028,39.6106,800.0
2013-04-16 12:40:00,50.88,50.89,50.87,50.87,11200.0,39.6106,39.6184,39.6028,39.6028,11200.0
2013-04-16 12:50:00,50.87,50.93,50.87,50.93,500.0,39.6028,39.6495,39.6028,39.6495,500.0
2013-04-16 13:00:00,50.93,50.93,50.93,50.93,200.0,39.6495,39.6495,39.6495,39.6495,200.0
2013-04-16 13:10:00,50.92,50.94,50.92,50.93,1100.0,39.6418,39.6573,39.6418,39.6495,1100.0
2013-04-16 13:20:00,50.94,50.94,50.91,50.93,2400.0,39.6573,39.6573,39.634,39.6495,2400.0
2013-04-16 13:30:00,50.94,50.97,50.94,50.95,14800.0,39.6573,39.6807,39.6573,39.6651,14800.0
2013-04-16 13:40:00,50.94,50.95,50.92,50.93,1800.0,39.6573,39.6651,39.6418,39.6495,1800.0
2013-04-16 13:50:00,50.94,50.94,50.91,50.93,2500.0,39.6573,39.6573,39.634,39.6495,2500.0
2013-04-16 14:00:00,50.93,50.93,50.93,50.93,200.0,39.6495,39.6495,39.6495,39.6495,200.0
2013-04-16 14:10:00,50.9,50.91,50.89,50.89,7300.0,39.6262,39.634,39.6184,39.6184,7300.0
2013-04-16 14:20:00,50.89,50.89,50.87,50.87,300.0,39.6184,39.6184,39.6028,39.6028,300.0
2013-04-16 14:30:00,50.89,50.89,50.86,50.87,1700.0,39.6184,39.6184,39.595,39.6028,1700.0
2013-04-16 14:40:00,50.88,50.88,50.88,50.88,100.0,39.6106,39.6106,39.6106,39.6106,100.0
2013-04-16 14:50:00,50.9,50.91,50.83,50.83,4600.0,39.6262,39.634,39.5717,39.5717,4600.0
2013-04-16 15:00:00,50.84,50.84,50.83,50.84,700.0,39.5795,39.5795,39.5717,39.5795,700.0
2013-04-16 15:10:00,50.86,50.9,50.86,50.89,3200.0,39.595,39.6262,39.595,39.6184,3200.0
2013-04-16 15:20:00,50.89,50.92,50.88,50.92,2800.0,39.6184,39.6418,39.6106,39.6418,2800.0
2013-04-16 15:30:00,50.93,50.96,50.93,50.95,11100.0,39.6495,39.6729,39.6495,39.6651,11100.0
2013-04-16 15:40:00,50.98,51.01,50.98,50.99,11600.0,39.6885,39.7118,39.6885,39.6962,11600.0
2013-04-16 15:50:00,51.01,51.03,50.97,51.01,10800.0,39.7118,39.7274,39.6807,39.7118,10800.0
2013-04-17 09:30:00,50.6,50.6,50.41,50.42,69400.0,39.3926,39.3926,39.2447,39.2525,69400.0
2013-04-17 09:40:00,50.41,50.53,50.37,50.51,41900.0,39.2447,39.3381,39.2136,39.3226,41900.0
2013-04-17 09:50:00,50.51,50.54,50.42,50.43,23500.0,39.3226,39.3459,39.2525,39.2603,23500.0
2013-04-17 10:00:00,50.46,50.46,50.36,50.37,16400.0,39.2836,39.2836,39.2058,39.2136,16400.0
2013-04-17 10:10:00,50.38,50.41,50.26,50.26,11500.0,39.2214,39.2447,39.1279,39.1279,11500.0
2013-04-17 10:20:00,50.26,50.32,50.21,50.3,78800.0,39.1279,39.1746,39.089,39.1591,78800.0
2013-04-17 10:30:00,50.3,50.3,50.2,50.2,4800.0,39.1591,39.1591,39.0812,39.0812,4800.0
2013-04-17 10:40:00,50.2,50.21,50.09,50.15,13400.0,39.0812,39.089,38.9956,39.0423,13400.0
2013-04-17 10:50:00,50.12,50.14,50.01,50.01,18200.0,39.0189,39.0345,38.9333,38.9333,18200.0
2013-04-17 11:00:00,50.02,50.06,49.97,50.02,56100.0,38.9411,38.9722,38.9022,38.9411,56100.0
2013-04-17 11:10:00,50.01,50.07,50.01,50.07,6500.0,38.9333,38.98,38.9333,38.98,6500.0
2013-04-17 11:20:00,50.07,50.14,50.07,50.14,7700.0,38.98,39.0345,38.98,39.0345,7700.0
2013-04-17 11:30:00,50.11,50.11,50.05,50.09,2300.0,39.0112,39.0112,38.9644,38.9956,2300.0
2013-04-17 11:40:00,50.16,50.17,50.12,50.12,3300.0,39.0501,39.0579,39.0189,39.0189,3300.0
2013-04-17 11:50:00,50.12,50.14,50.09,50.11,5400.0,39.0189,39.0345,38.9956,39.0112,5400.0
2013-04-17 12:00:00,50.11,50.12,50.05,50.05,6500.0,39.0112,39.0189,38.9644,38.9644,6500.0
2013-04-17 12:10:00,50.0,50.03,49.98,50.02,2500.0,38.9255,38.9489,38.91,38.9411,2500.0
2013-04-17 12:20:00,50.01,50.01,49.91,49.92,7600.0,38.9333,38.9333,38.8555,38.8632,7600.0
2013-04-17 12:30:00,49.94,50.02,49.94,50.0,7900.0,38.8788,38.9411,38.8788,38.9255,7900.0
2013-04-17 12:40:00,49.98,50.0,49.92,49.92,12200.0,38.91,38.9255,38.8632,38.8632,12200.0
2013-04-17 12:50:00,49.92,50.01,49.89,50.01,11900.0,38.8632,38.9333,38.8399,38.9333,11900.0
2013-04-17 13:00:00,50.02,50.05,50.0,50.02,4300.0,38.9411,38.9644,38.9255,38.9411,4300.0
2013-04-17 13:10:00,50.01,50.04,49.98,50.02,3200.0,38.9333,38.9567,38.91,38.9411,3200.0
2013-04-17 13:20:00,50.02,50.08,50.02,50.06,4400.0,38.9411,38.9878,38.9411,38.9722,4400.0
2013-04-17 13:30:00,50.08,50.14,50.06,50.14,29600.0,38.9878,39.0345,38.9722,39.0345,29600.0
2013-04-17 13:40:00,50.16,50.2,50.15,50.17,10200.0,39.0501,39.0812,39.0423,39.0579,10200.0
2013-04-17 13:50:00,50.17,50.17,50.11,50.11,2500.0,39.0579,39.0579,39.0112,39.0112,2500.0
2013-04-17 14:00:00,50.13,50.18,50.09,50.13,8700.0,39.0267,39.0657,38.9956,39.0267,8700.0
2013-04-17 14:10:00,50.12,50.16,50.11,50.12,7400.0,39.0189,39.0501,39.0112,39.0189,7400.0
2013-04-17 14:20:00,50.12,50.2,50.12,50.18,19300.0,39.0189,39.0812,39.0189,39.0657,19300.0
2013-04-17 14:30:00,50.17,50.17,50.13,50.14,1900.0,39.0579,39.0579,39.0267,39.0345,1900.0
2013-04-17 14:40:00,50.08,50.09,50.07,50.08,1200.0,38.9878,38.9956,38.98,38.9878,1200.0
2013-04-17 14:50:00,50.04,50.13,50.04,50.13,5700.0,38.9567,39.0267,38.9567,39.0267,5700.0
2013-04-17 15:00:00,50.09,50.15,50.09,50.13,7200.0,38.9956,39.0423,38.9956,39.0267,7200.0
2013-04-17 15:10:00,50.15,50.22,50.14,50.19,5100.0,39.0423,39.0968,39.0345,39.0734,5100.0
2013-04-17 15:20:00,50.19,50.19,50.16,50.18,2800.0,39.0734,39.0734,39.0501,39.0657,2800.0
2013-04-17 15:30:00,50.18,50.18,50.08,50.1,4500.0,39.0657,39.0657,38.9878,39.0034,4500.0
2013-04-17 15:40:00,50.1,50.18,50.09,50.18,8500.0,39.0034,39.0657,38.9956,39.0657,8500.0
2013-04-17 15:50:00,50.18,50.21,50.14,50.14,9300.0,39.0657,39.089,39.0345,39.0345,9300.0
2013-04-18 09:30:00,50.28,50.28,50.06,50.07,92100.0,39.1435,39.1435,38.9722,38.98,92100.0
2013-04-18 09:40:00,50.08,50.18,50.07,50.12,19900.0,38.9878,39.0657,38.98,39.0189,19900.0
2013-04-18 09:50:00,50.13,50.13,50.01,50.01,6800.0,39.0267,39.0267,38.9333,38.9333,6800.0
2013-04-18 10:00:00,50.01,50.01,49.84,49.84,29500.0,38.9333,38.9333,38.801,38.801,29500.0
2013-04-18 10:10:00,49.9,49.95,49.86,49.86,3000.0,38.8477,38.8866,38.8165,38.8165,3000.0
2013-04-18 10:20:00,49.87,49.95,49.86,49.95,54300.0,38.8243,38.8866,38.8165,38.8866,54300.0
2013-04-18 10:30:00,49.97,50.05,49.97,50.04,3400.0,38.9022,38.9644,38.9022,38.9567,3400.0
2013-04-18 10:40:00,50.01,50.08,49.97,50.08,377000.0,38.9333,38.9878,38.9022,38.9878,377000.0
2013-04-18 10:50:00,50.12,50.15,50.08,50.15,28400.0,39.0189,39.0423,38.9878,39.0423,28400.0
2013-04-18 11:00:00,50.13,50.15,50.06,50.06,46500.0,39.0267,39.0423,38.9722,38.9722,46500.0
2013-04-18 11:10:00,50.11,50.15,50.11,50.15,600.0,39.0112,39.0423,39.0112,39.0423,600.0
2013-04-18 11:20:00,50.13,50.14,50.1,50.1,5900.0,39.0267,39.0345,39.0034,39.0034,5900.0
2013-04-18 11:30:00,50.06,50.06,50.05,50.05,200.0,38.9722,38.9722,38.9644,38.9644,200.0
2013-04-18 11:40:00,50.05,50.05,49.96,49.97,16400.0,38.9644,38.9644,38.8944,38.9022,16400.0
2013-04-18 11:50:00,49.94,49.99,49.94,49.99,5500.0,38.8788,38.9177,38.8788,38.9177,5500.0
2013-04-18 12:00:00,50.04,50.04,49.97,49.97,2200.0,38.9567,38.9567,38.9022,38.9022,2200.0
2013-04-18 12:10:00,49.98,49.98,49.98,49.98,500.0,38.91,38.91,38.91,38.91,500.0
2013-04-18 12:20:00,49.97,50.03,49.97,50.01,3000.0,38.9022,38.9489,38.9022,38.9333,3000.0
2013-04-18 12:30:00,50.01,50.02,49.99,50.01,2700.0,38.9333,38.9411,38.9177,38.9333,2700.0
2013-04-18 12:40:00,50.01,50.01,50.01,50.01,0.0,38.9333,38.9333,38.9333,38.9333,0.0
2013-04-18 12:50:00,50.05,50.09,50.05,50.09,900.0,38.9644,38.9956,38.9644,38.9956,900.0
2013-04-18 13:00:00,50.1,50.12,50.09,50.09,3200.0,39.0034,39.0189,38.9956,38.9956,3200.0
2013-04-18 13:10:00,50.11,50.11,50.07,50.07,400.0,39.0112,39.0112,38.98,38.98,400.0
2013-04-18 13:20:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:30:00,50.07,50.07,50.07,50.07,0.0,38.98,38.98,38.98,38.98,0.0
2013-04-18 13:40:00,50.05,50.05,50.02,50.02,9000.0,38.9644,38.9644,38.9411,38.9411,9000.0
2013-04-18 13:50:00,50.01,50.04,50.0,50.02,53800.0,38.9333,38.9567,38.9255,38.9411,53800.0
2013-04-18 14:00:00,50.02,50.02,49.99,49.99,5500.0,38.9411,38.9411,38.9177,38.9177,5500.0
2013-04-18 14:10:00,49.92,49.93,49.88,49.88,10200.0,38.8632,38.871,38.8321,38.8321,10200.0
2013-04-18 14:20:00,49.89,49.93,49.86,49.93,11400.0,38.8399,38.871,38.8165,38.871,11400.0
2013-04-18 14:30:00,49.93,49.95,49.92,49.92,6800.0,38.871,38.8866,38.8632,38.8632,6800.0
2013-04-18 14:40:00,49.92,49.92,49.84,49.85,43700.0,38.8632,38.8632,38.801,38.8087,43700.0
2013-04-18 14:50:00,49.85,49.85,49.78,49.79,5400.0,38.8087,38.8087,38.7542,38.762,5400.0
2013-04-18 15:00:00,49.82,49.87,49.82,49.85,16700.0,38.7854,38.8243,38.7854,38.8087,16700.0
2013-04-18 15:10:00,49.86,49.92,49.86,49.92,6700.0,38.8165,38.8632,38.8165,38.8632,6700.0
2013-04-18 15:20:00,49.9,49.92,49.89,49.9,3400.0,38.8477,38.8632,38.8399,38.8477,3400.0
2013-04-18 15:30:00,49.93,49.93,49.91,49.91,1300.0,38.871,38.871,38.8555,38.8555,1300.0
2013-04-18 15:40:00,49.95,49.99,49.93,49.99,10300.0,38.8866,38.9177,38.871,38.9177,10300.0
2013-04-18 15:50:00,49.95,49.97,49.93,49.95,6200.0,38.8866,38.9022,38.871,38.8866,6200.0
2013-04-19 09:30:00,50.23,50.23,50.18,50.2,16300.0,39.1046,39.1046,39.0657,39.0812,16300.0
2013-04-19 09:40:00,50.26,50.26,50.1,50.1,27300.0,39.1279,39.1279,39.0034,39.0034,27300.0
2013-04-19 09:50:00,50.15,50.17,50.07,50.17,9700.0,39.0423,39.0579,38.98,39.0579,9700.0
2013-04-19 10:00:00,50.2,50.27,50.2,50.26,4900.0,39.0812,39.1357,39.0812,39.1279,4900.0
2013-04-19 10:10:00,50.24,50.26,50.21,50.26,9800.0,39.1124,39.1279,39.089,39.1279,9800.0
2013-04-19 10:20:00,50.25,50.25,50.15,50.18,11800.0,39.1201,39.1201,39.0423,39.0657,11800.0
2013-04-19 10:30:00,50.2,50.23,50.17,50.21,7000.0,39.0812,39.1046,39.0579,39.089,7000.0
2013-04-19 10:40:00,50.19,50.22,50.18,50.22,1800.0,39.0734,39.0968,39.0657,39.0968,1800.0
2013-04-19 10:50:00,50.16,50.24,50.16,50.22,3500.0,39.0501,39.1124,39.0501,39.0968,3500.0
2013-04-19 11:00:00,50.23,50.31,50.22,50.3,25100.0,39.1046,39.1669,39.0968,39.1591,25100.0
2013-04-19 11:10:00,50.28,50.36,50.28,50.36,9200.0,39.1435,39.2058,39.1435,39.2058,9200.0
2013-04-19 11:20:00,50.34,50.35,50.34,50.34,2100.0,39.1902,39.198,39.1902,39.1902,2100.0
2013-04-19 11:30:00,50.37,50.38,50.37,50.38,5700.0,39.2136,39.2214,39.2136,39.2214,5700.0
2013-04-19 11:40:00,50.35,50.36,50.35,50.36,500.0,39.198,39.2058,39.198,39.2058,500.0
2013-04-19 11:50:00,50.33,50.34,50.33,50.34,600.0,39.1824,39.1902,39.1824,39.1902,600.0
2013-04-19 12:00:00,50.34,50.34,50.3,50.3,6300.0,39.1902,39.1902,39.1591,39.1591,6300.0
2013-04-19 12:10:00,50.3,50.3,50.3,50.3,2300.0,39.1591,39.1591,39.1591,39.1591,2300.0
2013-04-19 12:20:00,50.28,50.28,50.28,50.28,1300.0,39.1435,39.1435,39.1435,39.1435,1300.0
2013-04-19 12:30:00,50.29,50.29,50.28,50.29,1000.0,39.1513,39.1513,39.1435,39.1513,1000.0
2013-04-19 12:40:00,50.29,50.29,50.24,50.24,9200.0,39.1513,39.1513,39.1124,39.1124,9200.0
2013-04-19 12:50:00,50.25,50.25,50.25,50.25,200.0,39.1201,39.1201,39.1201,39.1201,200.0
2013-04-19 13:00:00,50.25,50.25,50.25,50.25,0.0,39.1201,39.1201,39.1201,39.1201,0.0
2013-04-19 13:10:00,50.23,50.23,50.23,50.23,100.0,39.1046,39.1046,39.1046,39.1046,100.0
2013-04-19 13:20:00,50.24,50.28,50.24,50.28,400.0,39.1124,39.1435,39.1124,39.1435,400.0
2013-04-19 13:30:00,50.3,50.3,50.28,50.28,1300.0,39.1591,39.1591,39.1435,39.1435,1300.0
2013-04-19 13:40:00,50.28,50.28,50.27,50.28,600.0,39.1435,39.1435,39.1357,39.1435,600.0
2013-04-19 13:50:00,50.29,50.29,50.29,50.29,100.0,39.1513,39.1513,39.1513,39.1513,100.0
2013-04-19 14:00:00,50.29,50.33,50.29,50.33,7700.0,39.1513,39.1824,39.1513,39.1824,7700.0
2013-04-19 14:10:00,50.34,50.37,50.34,50.37,4300.0,39.1902,39.2136,39.1902,39.2136,4300.0
2013-04-19 14:20:00,50.35,50.36,50.35,50.35,2800.0,39.198,39.2058,39.198,39.198,2800.0
2013-04-19 14:30:00,50.35,50.36,50.32,50.34,2100.0,39.198,39.2058,39.1746,39.1902,2100.0
2013-04-19 14:40:00,50.31,50.33,50.3,50.3,2200.0,39.1669,39.1824,39.1591,39.1591,2200.0
2013-04-19 14:50:00,50.3,50.33,50.3,50.32,10300.0,39.1591,39.1824,39.1591,39.1746,10300.0
2013-04-19 15:00:00,50.32,50.32,50.29,50.32,6200.0,39.1746,39.1746,39.1513,39.1746,6200.0
2013-04-19 15:10:00,50.32,50.32,50.3,50.31,1800.0,39.1746,39.1746,39.1591,39.1669,1800.0
2013-04-19 15:20:00,50.31,50.35,50.31,50.35,4800.0,39.1669,39.198,39.1669,39.198,4800.0
2013-04-19 15:30:00,50.35,50.38,50.34,50.37,4900.0,39.198,39.2214,39.1902,39.2136,4900.0
2013-04-19 15:40:00,50.37,50.41,50.37,50.4,11800.0,39.2136,39.2447,39.2136,39.2369,11800.0
2013-04-19 15:50:00,50.4,50.41,50.39,50.41,15100.0,39.2369,39.2447,39.2291,39.2447,15100.0
2013-04-22 09:30:00,50.44,50.5,50.35,50.35,53400.0,39.2681,39.3148,39.198,39.198,53400.0
2013-04-22 09:40:00,50.35,50.38,50.3,50.3,44200.0,39.198,39.2214,39.1591,39.1591,44200.0
2013-04-22 09:50:00,50.3,50.38,50.28,50.37,40000.0,39.1591,39.2214,39.1435,39.2136,40000.0
2013-04-22 10:00:00,50.35,50.36,50.22,50.22,30600.0,39.198,39.2058,39.0968,39.0968,30600.0
2013-04-22 10:10:00,50.22,50.25,50.19,50.24,48300.0,39.0968,39.1201,39.0734,39.1124,48300.0
2013-04-22 10:20:00,50.23,50.24,50.16,50.2,47000.0,39.1046,39.1124,39.0501,39.0812,47000.0
2013-04-22 10:30:00,50.19,50.19,50.13,50.18,130900.0,39.0734,39.0734,39.0267,39.0657,130900.0
2013-04-22 10:40:00,50.18,50.26,50.17,50.26,11700.0,39.0657,39.1279,39.0579,39.1279,11700.0
2013-04-22 10:50:00,50.26,50.28,50.23,50.28,8900.0,39.1279,39.1435,39.1046,39.1435,8900.0
2013-04-22 11:00:00,50.29,50.3,50.25,50.27,17900.0,39.1513,39.1591,39.1201,39.1357,17900.0
2013-04-22 11:10:00,50.28,50.29,50.23,50.29,10100.0,39.1435,39.1513,39.1046,39.1513,10100.0
2013-04-22 11:20:00,50.27,50.29,50.25,50.26,8500.0,39.1357,39.1513,39.1201,39.1279,8500.0
2013-04-22 11:30:00,50.27,50.35,50.26,50.35,6400.0,39.1357,39.198,39.1279,39.198,6400.0
2013-04-22 11:40:00,50.35,50.38,50.34,50.34,8900.0,39.198,39.2214,39.1902,39.1902,8900.0
2013-04-22 11:50:00,50.34,50.41,50.34,50.4,8300.0,39.1902,39.2447,39.1902,39.2369,8300.0
2013-04-22 12:00:00,50.4,50.45,50.4,50.45,12300.0,39.2369,39.2759,39.2369,39.2759,12300.0
2013-04-22 12:10:00,50.45,50.45,50.42,50.43,14100.0,39.2759,39.2759,39.2525,39.2603,14100.0
2013-04-22 12:20:00,50.44,50.45,50.42,50.42,5500.0,39.2681,39.2759,39.2525,39.2525,5500.0
2013-04-22 12:30:00,50.44,50.48,50.43,50.48,5700.0,39.2681,39.2992,39.2603,39.2992,5700.0
2013-04-22 12:40:00,50.51,50.51,50.49,50.5,4600.0,39.3226,39.3226,39.307,39.3148,4600.0
2013-04-22 12:50:00,50.5,50.5,50.47,50.48,13200.0,39.3148,39.3148,39.2914,39.2992,13200.0
2013-04-22 13:00:00,50.48,50.48,50.46,50.47,8500.0,39.2992,39.2992,39.2836,39.2914,8500.0
2013-04-22 13:10:00,50.47,50.47,50.44,50.44,7100.0,39.2914,39.2914,39.2681,39.2681,7100.0
2013-04-22 13:20:00,50.45,50.46,50.45,50.46,7300.0,39.2759,39.2836,39.2759,39.2836,7300.0
2013-04-22 13:30:00,50.47,50.49,50.46,50.49,7000.0,39.2914,39.307,39.2836,39.307,7000.0
2013-04-22 13:40:00,50.48,50.5,50.48,50.49,5400.0,39.2992,39.3148,39.2992,39.307,5400.0
2013-04-22 13:50:00,50.47,50.5,50.47,50.49,4000.0,39.2914,39.3148,39.2914,39.307,4000.0
2013-04-22 14:00:00,50.48,50.51,50.48,50.51,1600.0,39.2992,39.3226,39.2992,39.3226,1600.0
2013-04-22 14:10:00,50.51,50.57,50.5,50.56,7100.0,39.3226,39.3693,39.3148,39.3615,7100.0
2013-04-22 14:20:00,50.59,50.64,50.59,50.62,56900.0,39.3848,39.4238,39.3848,39.4082,56900.0
2013-04-22 14:30:00,50.63,50.64,50.62,50.64,10800.0,39.416,39.4238,39.4082,39.4238,10800.0
2013-04-22 14:40:00,50.66,50.67,50.62,50.62,16200.0,39.4393,39.4471,39.4082,39.4082,16200.0
2013-04-22 14:50:00,50.62,50.65,50.61,50.62,32400.0,39.4082,39.4316,39.4004,39.4082,32400.0
2013-04-22 15:00:00,50.61,50.63,50.61,50.61,6800.0,39.4004,39.416,39.4004,39.4004,6800.0
2013-04-22 15:10:00,50.62,50.64,50.61,50.61,8400.0,39.4082,39.4238,39.4004,39.4004,8400.0
2013-04-22 15:20:00,50.64,50.64,50.62,50.62,3800.0,39.4238,39.4238,39.4082,39.4082,3800.0
2013-04-22 15:30:00,50.61,50.65,50.61,50.64,3800.0,39.4004,39.4316,39.4004,39.4238,3800.0
2013-04-22 15:40:00,50.64,50.64,50.6,50.6,6200.0,39.4238,39.4238,39.3926,39.3926,6200.0
2013-04-22 15:50:00,50.6,50.61,50.56,50.59,19400.0,39.3926,39.4004,39.3615,39.3848,19400.0
2013-04-23 09:30:00,50.83,50.91,50.83,50.91,82500.0,39.5717,39.634,39.5717,39.634,82500.0
2013-04-23 09:40:00,50.91,50.96,50.88,50.95,67500.0,39.634,39.6729,39.6106,39.6651,67500.0
2013-04-23 09:50:00,50.95,50.97,50.9,50.9,38800.0,39.6651,39.6807,39.6262,39.6262,38800.0
2013-04-23 10:00:00,50.91,50.96,50.89,50.89,16200.0,39.634,39.6729,39.6184,39.6184,16200.0
2013-04-23 10:10:00,50.89,50.97,50.89,50.97,35000.0,39.6184,39.6807,39.6184,39.6807,35000.0
2013-04-23 10:20:00,50.98,51.01,50.98,51.0,4900.0,39.6885,39.7118,39.6885,39.704,4900.0
2013-04-23 10:30:00,51.04,51.04,51.0,51.0,6200.0,39.7352,39.7352,39.704,39.704,6200.0
2013-04-23 10:40:00,51.0,51.06,51.0,51.02,20000.0,39.704,39.7507,39.704,39.7196,20000.0
2013-04-23 10:50:00,51.03,51.03,51.01,51.02,3100.0,39.7274,39.7274,39.7118,39.7196,3100.0
2013-04-23 11:00:00,51.02,51.05,51.02,51.05,3300.0,39.7196,39.743,39.7196,39.743,3300.0
2013-04-23 11:10:00,51.05,51.06,51.02,51.06,6800.0,39.743,39.7507,39.7196,39.7507,6800.0
2013-04-23 11:20:00,51.06,51.1,51.06,51.07,6500.0,39.7507,39.7819,39.7507,39.7585,6500.0
2013-04-23 11:30:00,51.08,51.1,51.08,51.09,1900.0,39.7663,39.7819,39.7663,39.7741,1900.0
2013-04-23 11:40:00,51.1,51.11,51.09,51.1,3000.0,39.7819,39.7897,39.7741,39.7819,3000.0
2013-04-23 11:50:00,51.11,51.12,51.1,51.12,1400.0,39.7897,39.7975,39.7819,39.7975,1400.0
2013-04-23 12:00:00,51.12,51.12,51.1,51.1,1600.0,39.7975,39.7975,39.7819,39.7819,1600.0
2013-04-23 12:10:00,51.1,51.11,51.09,51.11,1500.0,39.7819,39.7897,39.7741,39.7897,1500.0
2013-04-23 12:20:00,51.13,51.13,51.13,51.13,1500.0,39.8052,39.8052,39.8052,39.8052,1500.0
2013-04-23 12:30:00,51.14,51.14,51.13,51.13,2600.0,39.813,39.813,39.8052,39.8052,2600.0
2013-04-23 12:40:00,51.13,51.13,51.1,51.1,2700.0,39.8052,39.8052,39.7819,39.7819,2700.0
2013-04-23 12:50:00,51.09,51.09,51.07,51.09,6000.0,39.7741,39.7741,39.7585,39.7741,6000.0
2013-04-23 13:00:00,51.08,51.1,50.76,50.76,177400.0,39.7663,39.7819,39.5172,39.5172,177400.0
2013-04-23 13:10:00,50.76,51.09,50.73,51.09,162800.0,39.5172,39.7741,39.4938,39.7741,162800.0
2013-04-23 13:20:00,51.07,51.07,51.01,51.03,14600.0,39.7585,39.7585,39.7118,39.7274,14600.0
2013-04-23 13:30:00,51.02,51.05,51.02,51.02,4500.0,39.7196,39.743,39.7196,39.7196,4500.0
2013-04-23 13:40:00,51.03,51.06,51.02,51.05,3300.0,39.7274,39.7507,39.7196,39.743,3300.0
2013-04-23 13:50:00,51.04,51.08,51.04,51.06,6100.0,39.7352,39.7663,39.7352,39.7507,6100.0
2013-04-23 14:00:00,51.05,51.06,51.04,51.06,1700.0,39.743,39.7507,39.7352,39.7507,1700.0
2013-04-23 14:10:00,51.06,51.07,51.05,51.05,27900.0,39.7507,39.7585,39.743,39.743,27900.0
2013-04-23 14:20:00,51.04,51.04,50.99,50.99,6100.0,39.7352,39.7352,39.6962,39.6962,6100.0
2013-04-23 14:30:00,50.98,51.01,50.97,50.99,3900.0,39.6885,39.7118,39.6807,39.6962,3900.0
2013-04-23 14:40:00,51.0,51.03,50.99,51.01,10700.0,39.704,39.7274,39.6962,39.7118,10700.0
2013-04-23 14:50:00,51.02,51.02,51.0,51.01,5700.0,39.7196,39.7196,39.704,39.7118,5700.0
2013-04-23 15:00:00,51.01,51.05,51.01,51.04,9300.0,39.7118,39.743,39.7118,39.7352,9300.0
2013-04-23 15:10:00,51.04,51.06,51.03,51.03,13100.0,39.7352,39.7507,39.7274,39.7274,13100.0
2013-04-23 15:20:00,51.03,51.09,51.03,51.09,8300.0,39.7274,39.7741,39.7274,39.7741,8300.0
2013-04-23 15:30:00,51.1,51.1,51.08,51.09,5100.0,39.7819,39.7819,39.7663,39.7741,5100.0
2013-04-23 15:40:00,51.08,51.09,51.05,51.09,18800.0,39.7663,39.7741,39.743,39.7741,18800.0
2013-04-23 15:50:00,51.08,51.13,51.07,51.11,86600.0,39.7663,39.8052,39.7585,39.7897,86600.0
2013-04-24 09:30:00,51.24,51.31,51.2,51.28,27200.0,39.8909,39.9454,39.8597,39.922,27200.0
2013-04-24 09:40:00,51.27,51.31,51.23,51.29,5500.0,39.9142,39.9454,39.8831,39.9298,5500.0
2013-04-24 09:50:00,51.28,51.28,51.24,51.26,4900.0,39.922,39.922,39.8909,39.9064,4900.0
2013-04-24 10:00:00,51.26,51.26,51.2,51.2,6700.0,39.9064,39.9064,39.8597,39.8597,6700.0
2013-04-24 10:10:00,51.2,51.23,51.17,51.19,13100.0,39.8597,39.8831,39.8364,39.8519,13100.0
2013-04-24 10:20:00,51.18,51.24,51.15,51.23,5700.0,39.8442,39.8909,39.8208,39.8831,5700.0
2013-04-24 10:30:00,51.23,51.29,51.23,51.26,5000.0,39.8831,39.9298,39.8831,39.9064,5000.0
2013-04-24 10:40:00,51.26,51.33,51.26,51.33,10500.0,39.9064,39.9609,39.9064,39.9609,10500.0
2013-04-24 10:50:00,51.33,51.34,51.29,51.3,7200.0,39.9609,39.9687,39.9298,39.9376,7200.0
2013-04-24 11:00:00,51.32,51.34,51.25,51.26,37100.0,39.9532,39.9687,39.8987,39.9064,37100.0
2013-04-24 11:10:00,51.24,51.29,51.24,51.29,5200.0,39.8909,39.9298,39.8909,39.9298,5200.0
2013-04-24 11:20:00,51.29,51.3,51.27,51.27,3200.0,39.9298,39.9376,39.9142,39.9142,3200.0
2013-04-24 11:30:00,51.31,51.31,51.27,51.27,1500.0,39.9454,39.9454,39.9142,39.9142,1500.0
2013-04-24 11:40:00,51.29,51.32,51.29,51.32,1100.0,39.9298,39.9532,39.9298,39.9532,1100.0
2013-04-24 11:50:00,51.32,51.33,51.31,51.31,2000.0,39.9532,39.9609,39.9454,39.9454,2000.0
2013-04-24 12:00:00,51.31,51.32,51.31,51.32,800.0,39.9454,39.9532,39.9454,39.9532,800.0
2013-04-24 12:10:00,51.29,51.29,51.29,51.29,200.0,39.9298,39.9298,39.9298,39.9298,200.0
2013-04-24 12:20:00,51.29,51.31,51.28,51.29,700.0,39.9298,39.9454,39.922,39.9298,700.0
2013-04-24 12:30:00,51.28,51.29,51.26,51.26,5100.0,39.922,39.9298,39.9064,39.9064,5100.0
2013-04-24 12:40:00,51.25,51.29,51.25,51.29,3800.0,39.8987,39.9298,39.8987,39.9298,3800.0
2013-04-24 12:50:00,51.28,51.29,51.27,51.29,2500.0,39.922,39.9298,39.9142,39.9298,2500.0
2013-04-24 13:00:00,51.29,51.32,51.29,51.31,4400.0,39.9298,39.9532,39.9298,39.9454,4400.0
2013-04-24 13:10:00,51.31,51.32,51.31,51.32,3400.0,39.9454,39.9532,39.9454,39.9532,3400.0
2013-04-24 13:20:00,51.35,51.35,51.33,51.34,600.0,39.9765,39.9765,39.9609,39.9687,600.0
2013-04-24 13:30:00,51.34,51.34,51.34,51.34,100.0,39.9687,39.9687,39.9687,39.9687,100.0
2013-04-24 13:40:00,51.37,51.38,51.35,51.35,1000.0,39.9921,39.9999,39.9765,39.9765,1000.0
2013-04-24 13:50:00,51.36,51.36,51.36,51.36,300.0,39.9843,39.9843,39.9843,39.9843,300.0
2013-04-24 14:00:00,51.37,51.39,51.37,51.39,1000.0,39.9921,40.0077,39.9921,40.0077,1000.0
2013-04-24 14:10:00,51.39,51.39,51.37,51.38,2700.0,40.0077,40.0077,39.9921,39.9999,2700.0
2013-04-24 14:20:00,51.4,51.4,51.39,51.39,600.0,40.0154,40.0154,40.0077,40.0077,600.0
2013-04-24 14:30:00,51.4,51.42,51.4,51.42,1000.0,40.0154,40.031,40.0154,40.031,1000.0
2013-04-24 14:40:00,51.4,51.41,51.4,51.4,4300.0,40.0154,40.0232,40.0154,40.0154,4300.0
2013-04-24 14:50:00,51.41,51.46,51.4,51.46,10300.0,40.0232,40.0621,40.0154,40.0621,10300.0
2013-04-24 15:00:00,51.45,51.46,51.43,51.44,8000.0,40.0544,40.0621,40.0388,40.0466,8000.0
2013-04-24 15:10:00,51.44,51.44,51.4,51.41,8600.0,40.0466,40.0466,40.0154,40.0232,8600.0
2013-04-24 15:20:00,51.41,51.41,51.38,51.38,8300.0,40.0232,40.0232,39.9999,39.9999,8300.0
2013-04-24 15:30:00,51.38,51.4,51.36,51.38,8800.0,39.9999,40.0154,39.9843,39.9999,8800.0
2013-04-24 15:40:00,51.39,51.39,51.35,51.35,2500.0,40.0077,40.0077,39.9765,39.9765,2500.0
2013-04-24 15:50:00,51.35,51.36,51.3,51.32,3800.0,39.9765,39.9843,39.9376,39.9532,3800.0
2013-04-25 09:30:00,51.56,51.58,51.52,51.58,100300.0,40.14,40.1556,40.1089,40.1556,100300.0
2013-04-25 09:40:00,51.57,51.59,51.51,51.52,12500.0,40.1478,40.1634,40.1011,40.1089,12500.0
2013-04-25 09:50:00,51.54,51.59,51.53,51.55,11600.0,40.1244,40.1634,40.1166,40.1322,11600.0
2013-04-25 10:00:00,51.57,51.61,51.56,51.6,18900.0,40.1478,40.1789,40.14,40.1711,18900.0
2013-04-25 10:10:00,51.61,51.61,51.58,51.61,21200.0,40.1789,40.1789,40.1556,40.1789,21200.0
2013-04-25 10:20:00,51.62,51.65,51.61,51.65,20600.0,40.1867,40.2101,40.1789,40.2101,20600.0
2013-04-25 10:30:00,51.65,51.68,51.65,51.67,6000.0,40.2101,40.2334,40.2101,40.2256,6000.0
2013-04-25 10:40:00,51.67,51.71,51.67,51.69,11600.0,40.2256,40.2568,40.2256,40.2412,11600.0
2013-04-25 10:50:00,51.7,51.73,51.7,51.72,20600.0,40.249,40.2723,40.249,40.2646,20600.0
2013-04-25 11:00:00,51.72,51.77,51.72,51.72,33400.0,40.2646,40.3035,40.2646,40.2646,33400.0
2013-04-25 11:10:00,51.72,51.73,51.7,51.72,19100.0,40.2646,40.2723,40.249,40.2646,19100.0
2013-04-25 11:20:00,51.71,51.72,51.71,51.71,7800.0,40.2568,40.2646,40.2568,40.2568,7800.0
2013-04-25 11:30:00,51.7,51.75,51.7,51.74,12400.0,40.249,40.2879,40.249,40.2801,12400.0
2013-04-25 11:40:00,51.74,51.74,51.7,51.7,36300.0,40.2801,40.2801,40.249,40.249,36300.0
2013-04-25 11:50:00,51.71,51.71,51.67,51.68,63000.0,40.2568,40.2568,40.2256,40.2334,63000.0
2013-04-25 12:00:00,51.69,51.71,51.68,51.68,27000.0,40.2412,40.2568,40.2334,40.2334,27000.0
2013-04-25 12:10:00,51.68,51.72,51.68,51.69,33100.0,40.2334,40.2646,40.2334,40.2412,33100.0
2013-04-25 12:20:00,51.69,51.7,51.68,51.69,8400.0,40.2412,40.249,40.2334,40.2412,8400.0
2013-04-25 12:30:00,51.7,51.72,51.69,51.71,11200.0,40.249,40.2646,40.2412,40.2568,11200.0
2013-04-25 12:40:00,51.71,51.72,51.7,51.72,16300.0,40.2568,40.2646,40.249,40.2646,16300.0
2013-04-25 12:50:00,51.72,51.73,51.7,51.72,18900.0,40.2646,40.2723,40.249,40.2646,18900.0
2013-04-25 13:00:00,51.73,51.73,51.71,51.72,20900.0,40.2723,40.2723,40.2568,40.2646,20900.0
2013-04-25 13:10:00,51.72,51.77,51.72,51.77,15000.0,40.2646,40.3035,40.2646,40.3035,15000.0
2013-04-25 13:20:00,51.77,51.77,51.76,51.77,9800.0,40.3035,40.3035,40.2957,40.3035,9800.0
2013-04-25 13:30:00,51.77,51.79,51.77,51.78,12700.0,40.3035,40.3191,40.3035,40.3113,12700.0
2013-04-25 13:40:00,51.78,51.78,51.77,51.78,15600.0,40.3113,40.3113,40.3035,40.3113,15600.0
2013-04-25 13:50:00,51.79,51.82,51.79,51.81,14000.0,40.3191,40.3424,40.3191,40.3346,14000.0
2013-04-25 14:00:00,51.8,51.84,51.8,51.83,12900.0,40.3268,40.358,40.3268,40.3502,12900.0
2013-04-25 14:10:00,51.83,51.83,51.8,51.8,16300.0,40.3502,40.3502,40.3268,40.3268,16300.0
2013-04-25 14:20:00,51.8,51.81,51.79,51.8,12600.0,40.3268,40.3346,40.3191,40.3268,12600.0
2013-04-25 14:30:00,51.79,51.79,51.76,51.78,10700.0,40.3191,40.3191,40.2957,40.3113,10700.0
2013-04-25 14:40:00,51.78,51.79,51.75,51.75,19900.0,40.3113,40.3191,40.2879,40.2879,19900.0
2013-04-25 14:50:00,51.76,51.76,51.66,51.66,53700.0,40.2957,40.2957,40.2178,40.2178,53700.0
2013-04-25 15:00:00,51.66,51.67,51.56,51.59,12100.0,40.2178,40.2256,40.14,40.1634,12100.0
2013-04-25 15:10:00,51.6,51.62,51.56,51.57,31500.0,40.1711,40.1867,40.14,40.1478,31500.0
2013-04-25 15:20:00,51.57,51.58,51.54,51.57,11300.0,40.1478,40.1556,40.1244,40.1478,11300.0
2013-04-25 15:30:00,51.57,51.63,51.57,51.63,10100.0,40.1478,40.1945,40.1478,40.1945,10100.0
2013-04-25 15:40:00,51.63,51.64,51.61,51.64,25100.0,40.1945,40.2023,40.1789,40.2023,25100.0
2013-04-25 15:50:00,51.64,51.64,51.56,51.6,42900.0,40.2023,40.2023,40.14,40.1711,42900.0
2013-04-26 09:30:00,51.51,51.54,51.46,51.46,65700.0,40.1011,40.1244,40.0621,40.0621,65700.0
2013-04-26 09:40:00,51.46,51.49,51.45,51.48,46000.0,40.0621,40.0855,40.0544,40.0777,46000.0
2013-04-26 09:50:00,51.48,51.58,51.48,51.57,21000.0,40.0777,40.1556,40.0777,40.1478,21000.0
2013-04-26 10:00:00,51.57,51.59,51.52,51.53,8300.0,40.1478,40.1634,40.1089,40.1166,8300.0
2013-04-26 10:10:00,51.53,51.56,51.44,51.48,19500.0,40.1166,40.14,40.0466,40.0777,19500.0
2013-04-26 10:20:00,51.45,51.53,51.44,51.53,14500.0,40.0544,40.1166,40.0466,40.1166,14500.0
2013-04-26 10:30:00,51.52,51.52,51.47,51.51,106200.0,40.1089,40.1089,40.0699,40.1011,106200.0
2013-04-26 10:40:00,51.52,51.54,51.49,51.52,398400.0,40.1089,40.1244,40.0855,40.1089,398400.0
2013-04-26 10:50:00,51.53,51.53,51.46,51.48,16600.0,40.1166,40.1166,40.0621,40.0777,16600.0
2013-04-26 11:00:00,51.48,51.5,51.47,51.48,4200.0,40.0777,40.0933,40.0699,40.0777,4200.0
2013-04-26 11:10:00,51.49,51.54,51.47,51.5,8400.0,40.0855,40.1244,40.0699,40.0933,8400.0
2013-04-26 11:20:00,51.48,51.51,51.48,51.48,7800.0,40.0777,40.1011,40.0777,40.0777,7800.0
2013-04-26 11:30:00,51.48,51.51,51.45,51.45,11500.0,40.0777,40.1011,40.0544,40.0544,11500.0
2013-04-26 11:40:00,51.46,51.47,51.41,51.41,5400.0,40.0621,40.0699,40.0232,40.0232,5400.0
2013-04-26 11:50:00,51.41,51.43,51.39,51.41,2800.0,40.0232,40.0388,40.0077,40.0232,2800.0
2013-04-26 12:00:00,51.41,51.44,51.38,51.43,6000.0,40.0232,40.0466,39.9999,40.0388,6000.0
2013-04-26 12:10:00,51.41,51.45,51.41,51.45,9100.0,40.0232,40.0544,40.0232,40.0544,9100.0
2013-04-26 12:20:00,51.42,51.43,51.39,51.41,2800.0,40.031,40.0388,40.0077,40.0232,2800.0
2013-04-26 12:30:00,51.41,51.43,51.4,51.41,3500.0,40.0232,40.0388,40.0154,40.0232,3500.0
2013-04-26 12:40:00,51.4,51.42,51.39,51.42,9000.0,40.0154,40.031,40.0077,40.031,9000.0
2013-04-26 12:50:00,51.43,51.47,51.43,51.46,84300.0,40.0388,40.0699,40.0388,40.0621,84300.0
2013-04-26 13:00:00,51.45,51.47,51.44,51.47,7700.0,40.0544,40.0699,40.0466,40.0699,7700.0
2013-04-26 13:10:00,51.48,51.48,51.47,51.47,4600.0,40.0777,40.0777,40.0699,40.0699,4600.0
2013-04-26 13:20:00,51.48,51.54,51.48,51.53,4500.0,40.0777,40.1244,40.0777,40.1166,4500.0
2013-04-26 13:30:00,51.53,51.53,51.51,51.51,2900.0,40.1166,40.1166,40.1011,40.1011,2900.0
2013-04-26 13:40:00,51.5,51.55,51.5,51.54,4300.0,40.0933,40.1322,40.0933,40.1244,4300.0
2013-04-26 13:50:00,51.53,51.55,51.52,51.52,2000.0,40.1166,40.1322,40.1089,40.1089,2000.0
2013-04-26 14:00:00,51.53,51.55,51.53,51.53,2900.0,40.1166,40.1322,40.1166,40.1166,2900.0
2013-04-26 14:10:00,51.53,51.53,51.51,51.52,2400.0,40.1166,40.1166,40.1011,40.1089,2400.0
2013-04-26 14:20:00,51.51,51.53,51.51,51.51,2500.0,40.1011,40.1166,40.1011,40.1011,2500.0
2013-04-26 14:30:00,51.52,51.53,51.51,51.53,4200.0,40.1089,40.1166,40.1011,40.1166,4200.0
2013-04-26 14:40:00,51.53,51.57,51.51,51.57,6200.0,40.1166,40.1478,40.1011,40.1478,6200.0
2013-04-26 14:50:00,51.57,51.57,51.53,51.53,9300.0,40.1478,40.1478,40.1166,40.1166,9300.0
2013-04-26 15:00:00,51.54,51.58,51.54,51.58,28000.0,40.1244,40.1556,40.1244,40.1556,28000.0
2013-04-26 15:10:00,51.58,51.58,51.57,51.58,7300.0,40.1556,40.1556,40.1478,40.1556,7300.0
2013-04-26 15:20:00,51.57,51.6,51.56,51.6,28800.0,40.1478,40.1711,40.14,40.1711,28800.0
2013-04-26 15:30:00,51.59,51.61,51.59,51.6,19400.0,40.1634,40.1789,40.1634,40.1711,19400.0
2013-04-26 15:40:00,51.61,51.61,51.54,51.57,14500.0,40.1789,40.1789,40.1244,40.1478,14500.0
2013-04-26 15:50:00,51.56,51.56,51.52,51.53,17500.0,40.14,40.14,40.1089,40.1166,17500.0
2013-04-29 09:30:00,51.68,51.81,51.68,51.75,17300.0,40.2334,40.3346,40.2334,40.2879,17300.0
2013-04-29 09:40:00,51.75,51.75,51.73,51.73,1200.0,40.2879,40.2879,40.2723,40.2723,1200.0
2013-04-29 09:50:00,51.76,51.79,51.76,51.79,10200.0,40.2957,40.3191,40.2957,40.3191,10200.0
2013-04-29 10:00:00,51.8,51.88,51.78,51.85,28500.0,40.3268,40.3891,40.3113,40.3658,28500.0
2013-04-29 10:10:00,51.84,51.85,51.83,51.85,4100.0,40.358,40.3658,40.3502,40.3658,4100.0
2013-04-29 10:20:00,51.87,51.88,51.87,51.87,2200.0,40.3813,40.3891,40.3813,40.3813,2200.0
2013-04-29 10:30:00,51.86,51.9,51.85,51.9,12000.0,40.3736,40.4047,40.3658,40.4047,12000.0
2013-04-29 10:40:00,51.9,51.91,51.89,51.9,5200.0,40.4047,40.4125,40.3969,40.4047,5200.0
2013-04-29 10:50:00,51.91,51.93,51.9,51.93,1100.0,40.4125,40.428,40.4047,40.428,1100.0
2013-04-29 11:00:00,51.93,51.93,51.9,51.92,6800.0,40.428,40.428,40.4047,40.4203,6800.0
2013-04-29 11:10:00,51.9,51.91,51.9,51.9,1200.0,40.4047,40.4125,40.4047,40.4047,1200.0
2013-04-29 11:20:00,51.93,51.93,51.92,51.92,600.0,40.428,40.428,40.4203,40.4203,600.0
2013-04-29 11:30:00,51.93,51.94,51.91,51.92,28300.0,40.428,40.4358,40.4125,40.4203,28300.0
2013-04-29 11:40:00,51.91,51.92,51.91,51.92,1100.0,40.4125,40.4203,40.4125,40.4203,1100.0
2013-04-29 11:50:00,51.92,51.92,51.91,51.91,1400.0,40.4203,40.4203,40.4125,40.4125,1400.0
2013-04-29 12:00:00,51.94,51.97,51.93,51.97,3500.0,40.4358,40.4592,40.428,40.4592,3500.0
2013-04-29 12:10:00,51.97,51.98,51.97,51.98,7600.0,40.4592,40.467,40.4592,40.467,7600.0
2013-04-29 12:20:00,51.99,52.02,51.99,52.0,4300.0,40.4748,40.4981,40.4748,40.4825,4300.0
2013-04-29 12:30:00,52.01,52.03,52.01,52.03,19100.0,40.4903,40.5059,40.4903,40.5059,19100.0
2013-04-29 12:40:00,52.03,52.04,52.02,52.02,5500.0,40.5059,40.5137,40.4981,40.4981,5500.0
2013-04-29 12:50:00,52.02,52.03,52.0,52.0,8500.0,40.4981,40.5059,40.4825,40.4825,8500.0
2013-04-29 13:00:00,51.99,51.99,51.98,51.98,2700.0,40.4748,40.4748,40.467,40.467,2700.0
2013-04-29 13:10:00,52.0,52.0,52.0,52.0,1200.0,40.4825,40.4825,40.4825,40.4825,1200.0
2013-04-29 13:20:00,52.01,52.01,52.0,52.01,17800.0,40.4903,40.4903,40.4825,40.4903,17800.0
2013-04-29 13:30:00,52.0,52.03,52.0,52.03,6600.0,40.4825,40.5059,40.4825,40.5059,6600.0
2013-04-29 13:40:00,52.02,52.09,52.02,52.09,3900.0,40.4981,40.5526,40.4981,40.5526,3900.0
2013-04-29 13:50:00,52.08,52.1,52.07,52.09,8000.0,40.5448,40.5604,40.537,40.5526,8000.0
2013-04-29 14:00:00,52.11,52.11,52.09,52.09,3500.0,40.5682,40.5682,40.5526,40.5526,3500.0
2013-04-29 14:10:00,52.1,52.1,52.08,52.08,13200.0,40.5604,40.5604,40.5448,40.5448,13200.0
2013-04-29 14:20:00,52.08,52.09,52.08,52.09,24700.0,40.5448,40.5526,40.5448,40.5526,24700.0
2013-04-29 14:30:00,52.09,52.09,52.09,52.09,1500.0,40.5526,40.5526,40.5526,40.5526,1500.0
2013-04-29 14:40:00,52.09,52.09,52.08,52.08,1400.0,40.5526,40.5526,40.5448,40.5448,1400.0
2013-04-29 14:50:00,52.08,52.09,52.07,52.09,4100.0,40.5448,40.5526,40.537,40.5526,4100.0
2013-04-29 15:00:00,52.09,52.09,52.03,52.04,11000.0,40.5526,40.5526,40.5059,40.5137,11000.0
2013-04-29 15:10:00,52.05,52.06,52.03,52.06,18100.0,40.5215,40.5293,40.5059,40.5293,18100.0
2013-04-29 15:20:00,52.06,52.07,52.02,52.06,35700.0,40.5293,40.537,40.4981,40.5293,35700.0
2013-04-29 15:30:00,52.06,52.1,52.06,52.08,20900.0,40.5293,40.5604,40.5293,40.5448,20900.0
2013-04-29 15:40:00,52.09,52.09,52.06,52.06,29100.0,40.5526,40.5526,40.5293,40.5293,29100.0
2013-04-29 15:50:00,52.04,52.05,52.01,52.03,44600.0,40.5137,40.5215,40.4903,40.5059,44600.0
2013-04-30 09:30:00,52.01,52.07,52.01,52.07,24300.0,40.4903,40.537,40.4903,40.537,24300.0
2013-04-30 09:40:00,52.07,52.09,51.98,52.03,45700.0,40.537,40.5526,40.467,40.5059,45700.0
2013-04-30 09:50:00,52.02,52.03,51.92,51.93,36800.0,40.4981,40.5059,40.4203,40.428,36800.0
2013-04-30 10:00:00,51.93,51.97,51.87,51.92,27400.0,40.428,40.4592,40.3813,40.4203,27400.0
2013-04-30 10:10:00,51.92,51.97,51.92,51.93,23300.0,40.4203,40.4592,40.4203,40.428,23300.0
2013-04-30 10:20:00,51.95,51.96,51.94,51.95,13600.0,40.4436,40.4514,40.4358,40.4436,13600.0
2013-04-30 10:30:00,51.94,52.0,51.93,51.99,17100.0,40.4358,40.4825,40.428,40.4748,17100.0
2013-04-30 10:40:00,51.98,52.06,51.98,52.05,10100.0,40.467,40.5293,40.467,40.5215,10100.0
2013-04-30 10:50:00,52.06,52.07,52.03,52.04,22400.0,40.5293,40.537,40.5059,40.5137,22400.0
2013-04-30 11:00:00,52.05,52.09,52.05,52.09,18300.0,40.5215,40.5526,40.5215,40.5526,18300.0
2013-04-30 11:10:00,52.09,52.09,52.04,52.06,15800.0,40.5526,40.5526,40.5137,40.5293,15800.0
2013-04-30 11:20:00,52.07,52.09,52.06,52.07,59600.0,40.537,40.5526,40.5293,40.537,59600.0
2013-04-30 11:30:00,52.06,52.13,52.06,52.12,77100.0,40.5293,40.5837,40.5293,40.576,77100.0
2013-04-30 11:40:00,52.13,52.15,52.13,52.14,21300.0,40.5837,40.5993,40.5837,40.5915,21300.0
2013-04-30 11:50:00,52.13,52.16,52.13,52.15,20800.0,40.5837,40.6071,40.5837,40.5993,20800.0
2013-04-30 12:00:00,52.13,52.16,52.13,52.16,9000.0,40.5837,40.6071,40.5837,40.6071,9000.0
2013-04-30 12:10:00,52.16,52.16,52.11,52.12,23900.0,40.6071,40.6071,40.5682,40.576,23900.0
2013-04-30 12:20:00,52.13,52.14,52.11,52.12,7000.0,40.5837,40.5915,40.5682,40.576,7000.0
2013-04-30 12:30:00,52.12,52.12,52.09,52.11,6400.0,40.576,40.576,40.5526,40.5682,6400.0
2013-04-30 12:40:00,52.12,52.16,52.11,52.16,7400.0,40.576,40.6071,40.5682,40.6071,7400.0
2013-04-30 12:50:00,52.16,52.2,52.16,52.2,13600.0,40.6071,40.6382,40.6071,40.6382,13600.0
2013-04-30 13:00:00,52.2,52.21,52.18,52.2,8000.0,40.6382,40.646,40.6227,40.6382,8000.0
2013-04-30 13:10:00,52.19,52.2,52.19,52.19,12700.0,40.6305,40.6382,40.6305,40.6305,12700.0
2013-04-30 13:20:00,52.19,52.2,52.18,52.18,22800.0,40.6305,40.6382,40.6227,40.6227,22800.0
2013-04-30 13:30:00,52.17,52.17,52.16,52.16,9200.0,40.6149,40.6149,40.6071,40.6071,9200.0
2013-04-30 13:40:00,52.16,52.18,52.14,52.17,11400.0,40.6071,40.6227,40.5915,40.6149,11400.0
2013-04-30 13:50:00,52.17,52.2,52.17,52.2,18000.0,40.6149,40.6382,40.6149,40.6382,18000.0
2013-04-30 14:00:00,52.2,52.2,52.11,52.11,50900.0,40.6382,40.6382,40.5682,40.5682,50900.0
2013-04-30 14:10:00,52.11,52.14,52.11,52.13,16600.0,40.5682,40.5915,40.5682,40.5837,16600.0
2013-04-30 14:20:00,52.14,52.16,52.13,52.16,15700.0,40.5915,40.6071,40.5837,40.6071,15700.0
2013-04-30 14:30:00,52.16,52.17,52.13,52.16,21400.0,40.6071,40.6149,40.5837,40.6071,21400.0
2013-04-30 14:40:00,52.17,52.2,52.16,52.18,33000.0,40.6149,40.6382,40.6071,40.6227,33000.0
2013-04-30 14:50:00,52.18,52.21,52.18,52.21,22300.0,40.6227,40.646,40.6227,40.646,22300.0
2013-04-30 15:00:00,52.2,52.2,52.15,52.18,28900.0,40.6382,40.6382,40.5993,40.6227,28900.0
2013-04-30 15:10:00,52.18,52.2,52.16,52.18,15600.0,40.6227,40.6382,40.6071,40.6227,15600.0
2013-04-30 15:20:00,52.18,52.22,52.18,52.22,17800.0,40.6227,40.6538,40.6227,40.6538,17800.0
2013-04-30 15:30:00,52.21,52.25,52.2,52.25,17000.0,40.646,40.6772,40.6382,40.6772,17000.0
2013-04-30 15:40:00,52.23,52.27,52.22,52.27,26300.0,40.6616,40.6927,40.6538,40.6927,26300.0
2013-04-30 15:50:00,52.26,52.26,52.19,52.21,424400.0,40.685,40.685,40.6305,40.646,424400.0
2013-05-01 09:30:00,52.15,52.19,52.06,52.1,101600.0,40.5993,40.6305,40.5293,40.5604,101600.0
2013-05-01 09:40:00,52.1,52.13,52.07,52.09,51900.0,40.5604,40.5837,40.537,40.5526,51900.0
2013-05-01 09:50:00,52.08,52.09,52.03,52.04,150700.0,40.5448,40.5526,40.5059,40.5137,150700.0
2013-05-01 10:00:00,52.06,52.12,52.0,52.01,24900.0,40.5293,40.576,40.4825,40.4903,24900.0
2013-05-01 10:10:00,52.01,52.01,51.92,51.93,3100.0,40.4903,40.4903,40.4203,40.428,3100.0
2013-05-01 10:20:00,51.95,51.99,51.95,51.97,46200.0,40.4436,40.4748,40.4436,40.4592,46200.0
2013-05-01 10:30:00,51.97,51.99,51.94,51.98,16700.0,40.4592,40.4748,40.4358,40.467,16700.0
2013-05-01 10:40:00,51.99,52.01,51.99,52.01,2200.0,40.4748,40.4903,40.4748,40.4903,2200.0
2013-05-01 10:50:00,52.02,52.05,52.02,52.05,1000.0,40.4981,40.5215,40.4981,40.5215,1000.0
2013-05-01 11:00:00,52.04,52.05,52.03,52.05,1500.0,40.5137,40.5215,40.5059,40.5215,1500.0
2013-05-01 11:10:00,52.05,52.07,52.03,52.05,5000.0,40.5215,40.537,40.5059,40.5215,5000.0
2013-05-01 11:20:00,52.05,52.07,52.04,52.05,6200.0,40.5215,40.537,40.5137,40.5215,6200.0
2013-05-01 11:30:00,52.06,52.06,52.05,52.05,1300.0,40.5293,40.5293,40.5215,40.5215,1300.0
2013-05-01 11:40:00,52.01,52.02,51.99,51.99,2300.0,40.4903,40.4981,40.4748,40.4748,2300.0
2013-05-01 11:50:00,52.04,52.05,52.03,52.05,1800.0,40.5137,40.5215,40.5059,40.5215,1800.0
2013-05-01 12:00:00,52.05,52.05,52.04,52.04,2000.0,40.5215,40.5215,40.5137,40.5137,2000.0
2013-05-01 12:10:00,52.01,52.03,52.01,52.03,500.0,40.4903,40.5059,40.4903,40.5059,500.0
2013-05-01 12:20:00,52.05,52.05,52.03,52.03,600.0,40.5215,40.5215,40.5059,40.5059,600.0
2013-05-01 12:30:00,52.01,52.01,52.01,52.01,300.0,40.4903,40.4903,40.4903,40.4903,300.0
2013-05-01 12:40:00,52.01,52.02,52.01,52.01,1400.0,40.4903,40.4981,40.4903,40.4903,1400.0
2013-05-01 12:50:00,52.0,52.01,51.94,51.94,7900.0,40.4825,40.4903,40.4358,40.4358,7900.0
2013-05-01 13:00:00,51.94,51.94,51.88,51.88,1700.0,40.4358,40.4358,40.3891,40.3891,1700.0
2013-05-01 13:10:00,51.87,51.91,51.87,51.88,7700.0,40.3813,40.4125,40.3813,40.3891,7700.0
2013-05-01 13:20:00,51.88,51.92,51.87,51.92,4700.0,40.3891,40.4203,40.3813,40.4203,4700.0
2013-05-01 13:30:00,51.91,51.91,51.87,51.88,4700.0,40.4125,40.4125,40.3813,40.3891,4700.0
2013-05-01 13:40:00,51.88,51.88,51.82,51.84,10800.0,40.3891,40.3891,40.3424,40.358,10800.0
2013-05-01 13:50:00,51.84,51.87,51.83,51.87,10600.0,40.358,40.3813,40.3502,40.3813,10600.0
2013-05-01 14:00:00,51.89,51.94,51.85,51.93,6600.0,40.3969,40.4358,40.3658,40.428,6600.0
2013-05-01 14:10:00,51.93,51.93,51.85,51.92,11900.0,40.428,40.428,40.3658,40.4203,11900.0
2013-05-01 14:20:00,51.95,52.02,51.95,51.97,12200.0,40.4436,40.4981,40.4436,40.4592,12200.0
2013-05-01 14:30:00,51.97,51.97,51.92,51.92,8200.0,40.4592,40.4592,40.4203,40.4203,8200.0
2013-05-01 14:40:00,51.93,51.95,51.92,51.94,7300.0,40.428,40.4436,40.4203,40.4358,7300.0
2013-05-01 14:50:00,51.94,51.98,51.94,51.97,4200.0,40.4358,40.467,40.4358,40.4592,4200.0
2013-05-01 15:00:00,51.96,51.96,51.9,51.91,9900.0,40.4514,40.4514,40.4047,40.4125,9900.0
2013-05-01 15:10:00,51.87,51.88,51.81,51.84,15100.0,40.3813,40.3891,40.3346,40.358,15100.0
2013-05-01 15:20:00,51.83,51.83,51.76,51.77,7600.0,40.3502,40.3502,40.2957,40.3035,7600.0
2013-05-01 15:30:00,51.78,51.82,51.78,51.81,6600.0,40.3113,40.3424,40.3113,40.3346,6600.0
2013-05-01 15:40:00,51.76,51.77,51.74,51.76,6700.0,40.2957,40.3035,40.2801,40.2957,6700.0
2013-05-01 15:50:00,51.75,51.78,51.71,51.78,26800.0,40.2879,40.3113,40.2568,40.3113,26800.0
2013-05-02 09:30:00,51.84,51.93,51.83,51.88,16700.0,40.358,40.428,40.3502,40.3891,16700.0
2013-05-02 09:40:00,51.91,51.93,51.87,51.91,15500.0,40.4125,40.428,40.3813,40.4125,15500.0
2013-05-02 09:50:00,51.91,51.94,51.87,51.89,10900.0,40.4125,40.4358,40.3813,40.3969,10900.0
2013-05-02 10:00:00,51.88,51.93,51.86,51.9,39400.0,40.3891,40.428,40.3736,40.4047,39400.0
2013-05-02 10:10:00,51.91,51.96,51.91,51.94,6300.0,40.4125,40.4514,40.4125,40.4358,6300.0
2013-05-02 10:20:00,51.95,51.96,51.94,51.95,2800.0,40.4436,40.4514,40.4358,40.4436,2800.0
2013-05-02 10:30:00,51.94,51.96,51.92,51.96,23600.0,40.4358,40.4514,40.4203,40.4514,23600.0
2013-05-02 10:40:00,51.95,51.96,51.93,51.93,3400.0,40.4436,40.4514,40.428,40.428,3400.0
2013-05-02 10:50:00,51.93,51.96,51.93,51.96,6000.0,40.428,40.4514,40.428,40.4514,6000.0
2013-05-02 11:00:00,51.95,51.95,51.93,51.95,3800.0,40.4436,40.4436,40.428,40.4436,3800.0
2013-05-02 11:10:00,51.99,52.06,51.99,52.05,6000.0,40.4748,40.5293,40.4748,40.5215,6000.0
2013-05-02 11:20:00,52.07,52.08,52.05,52.07,6200.0,40.537,40.5448,40.5215,40.537,6200.0
2013-05-02 11:30:00,52.07,52.08,52.06,52.06,1000.0,40.537,40.5448,40.5293,40.5293,1000.0
2013-05-02 11:40:00,52.03,52.1,52.03,52.1,3200.0,40.5059,40.5604,40.5059,40.5604,3200.0
2013-05-02 11:50:00,52.09,52.12,52.09,52.09,5600.0,40.5526,40.576,40.5526,40.5526,5600.0
2013-05-02 12:00:00,52.11,52.12,52.09,52.09,4400.0,40.5682,40.576,40.5526,40.5526,4400.0
2013-05-02 12:10:00,52.09,52.09,52.08,52.08,5400.0,40.5526,40.5526,40.5448,40.5448,5400.0
2013-05-02 12:20:00,52.08,52.08,52.06,52.07,8200.0,40.5448,40.5448,40.5293,40.537,8200.0
2013-05-02 12:30:00,52.07,52.07,52.06,52.06,6300.0,40.537,40.537,40.5293,40.5293,6300.0
2013-05-02 12:40:00,52.06,52.08,52.06,52.08,8000.0,40.5293,40.5448,40.5293,40.5448,8000.0
2013-05-02 12:50:00,52.09,52.12,52.08,52.11,10900.0,40.5526,40.576,40.5448,40.5682,10900.0
2013-05-02 13:00:00,52.12,52.13,52.1,52.12,22900.0,40.576,40.5837,40.5604,40.576,22900.0
2013-05-02 13:10:00,52.12,52.13,52.1,52.13,7900.0,40.576,40.5837,40.5604,40.5837,7900.0
2013-05-02 13:20:00,52.12,52.15,52.11,52.14,9100.0,40.576,40.5993,40.5682,40.5915,9100.0
2013-05-02 13:30:00,52.14,52.16,52.13,52.13,13200.0,40.5915,40.6071,40.5837,40.5837,13200.0
2013-05-02 13:40:00,52.13,52.14,52.12,52.13,16600.0,40.5837,40.5915,40.576,40.5837,16600.0
2013-05-02 13:50:00,52.12,52.14,52.11,52.13,7000.0,40.576,40.5915,40.5682,40.5837,7000.0
2013-05-02 14:00:00,52.13,52.14,52.11,52.11,3200.0,40.5837,40.5915,40.5682,40.5682,3200.0
2013-05-02 14:10:00,52.1,52.12,52.1,52.12,14400.0,40.5604,40.576,40.5604,40.576,14400.0
2013-05-02 14:20:00,52.11,52.11,52.09,52.11,6600.0,40.5682,40.5682,40.5526,40.5682,6600.0
2013-05-02 14:30:00,52.11,52.13,52.1,52.13,4100.0,40.5682,40.5837,40.5604,40.5837,4100.0
2013-05-02 14:40:00,52.14,52.15,52.12,52.12,13100.0,40.5915,40.5993,40.576,40.576,13100.0
2013-05-02 14:50:00,52.13,52.13,52.11,52.11,4100.0,40.5837,40.5837,40.5682,40.5682,4100.0
2013-05-02 15:00:00,52.11,52.12,52.09,52.09,6100.0,40.5682,40.576,40.5526,40.5526,6100.0
2013-05-02 15:10:00,52.09,52.12,52.09,52.11,11800.0,40.5526,40.576,40.5526,40.5682,11800.0
2013-05-02 15:20:00,52.11,52.13,52.11,52.12,21200.0,40.5682,40.5837,40.5682,40.576,21200.0
2013-05-02 15:30:00,52.14,52.14,52.12,52.13,10100.0,40.5915,40.5915,40.576,40.5837,10100.0
2013-05-02 15:40:00,52.12,52.12,52.1,52.1,9100.0,40.576,40.576,40.5604,40.5604,9100.0
2013-05-02 15:50:00,52.1,52.11,52.08,52.1,38800.0,40.5604,40.5682,40.5448,40.5604,38800.0
2013-05-03 09:30:00,52.55,52.67,52.51,52.67,56000.0,40.9107,41.0041,40.8796,41.0041,56000.0
2013-05-03 09:40:00,52.67,52.72,52.66,52.66,44100.0,41.0041,41.0431,40.9964,40.9964,44100.0
2013-05-03 09:50:00,52.67,52.67,52.64,52.64,7700.0,41.0041,41.0041,40.9808,40.9808,7700.0
2013-05-03 10:00:00,52.66,52.68,52.59,52.68,40200.0,40.9964,41.0119,40.9419,41.0119,40200.0
2013-05-03 10:10:00,52.68,52.73,52.68,52.7,28100.0,41.0119,41.0509,41.0119,41.0275,28100.0
2013-05-03 10:20:00,52.7,52.77,52.7,52.77,16300.0,41.0275,41.082,41.0275,41.082,16300.0
2013-05-03 10:30:00,52.77,52.8,52.77,52.78,49000.0,41.082,41.1054,41.082,41.0898,49000.0
2013-05-03 10:40:00,52.79,52.79,52.76,52.76,38100.0,41.0976,41.0976,41.0742,41.0742,38100.0
2013-05-03 10:50:00,52.76,52.79,52.76,52.79,193700.0,41.0742,41.0976,41.0742,41.0976,193700.0
2013-05-03 11:00:00,52.79,52.8,52.77,52.8,41500.0,41.0976,41.1054,41.082,41.1054,41500.0
2013-05-03 11:10:00,52.8,52.8,52.77,52.77,38100.0,41.1054,41.1054,41.082,41.082,38100.0
2013-05-03 11:20:00,52.76,52.77,52.73,52.73,5700.0,41.0742,41.082,41.0509,41.0509,5700.0
2013-05-03 11:30:00,52.74,52.76,52.74,52.74,21600.0,41.0586,41.0742,41.0586,41.0586,21600.0
2013-05-03 11:40:00,52.74,52.75,52.73,52.75,5800.0,41.0586,41.0664,41.0509,41.0664,5800.0
2013-05-03 11:50:00,52.74,52.75,52.7,52.7,8500.0,41.0586,41.0664,41.0275,41.0275,8500.0
2013-05-03 12:00:00,52.7,52.72,52.7,52.71,9200.0,41.0275,41.0431,41.0275,41.0353,9200.0
2013-05-03 12:10:00,52.71,52.73,52.71,52.73,10400.0,41.0353,41.0509,41.0353,41.0509,10400.0
2013-05-03 12:20:00,52.73,52.74,52.72,52.74,25300.0,41.0509,41.0586,41.0431,41.0586,25300.0
2013-05-03 12:30:00,52.73,52.73,52.71,52.71,9500.0,41.0509,41.0509,41.0353,41.0353,9500.0
2013-05-03 12:40:00,52.72,52.74,52.72,52.73,11800.0,41.0431,41.0586,41.0431,41.0509,11800.0
2013-05-03 12:50:00,52.74,52.77,52.74,52.77,14200.0,41.0586,41.082,41.0586,41.082,14200.0
2013-05-03 13:00:00,52.76,52.79,52.76,52.78,35300.0,41.0742,41.0976,41.0742,41.0898,35300.0
2013-05-03 13:10:00,52.78,52.79,52.77,52.77,7800.0,41.0898,41.0976,41.082,41.082,7800.0
2013-05-03 13:20:00,52.77,52.77,52.75,52.75,4000.0,41.082,41.082,41.0664,41.0664,4000.0
2013-05-03 13:30:00,52.74,52.75,52.73,52.75,7600.0,41.0586,41.0664,41.0509,41.0664,7600.0
2013-05-03 13:40:00,52.75,52.75,52.74,52.75,9400.0,41.0664,41.0664,41.0586,41.0664,9400.0
2013-05-03 13:50:00,52.74,52.74,52.71,52.72,2800.0,41.0586,41.0586,41.0353,41.0431,2800.0
2013-05-03 14:00:00,52.72,52.72,52.7,52.71,6900.0,41.0431,41.0431,41.0275,41.0353,6900.0
2013-05-03 14:10:00,52.71,52.73,52.71,52.72,4500.0,41.0353,41.0509,41.0353,41.0431,4500.0
2013-05-03 14:20:00,52.72,52.74,52.72,52.74,3200.0,41.0431,41.0586,41.0431,41.0586,3200.0
2013-05-03 14:30:00,52.74,52.74,52.7,52.7,9800.0,41.0586,41.0586,41.0275,41.0275,9800.0
2013-05-03 14:40:00,52.69,52.7,52.66,52.69,9600.0,41.0197,41.0275,40.9964,41.0197,9600.0
2013-05-03 14:50:00,52.7,52.7,52.68,52.68,8200.0,41.0275,41.0275,41.0119,41.0119,8200.0
2013-05-03 15:00:00,52.69,52.69,52.66,52.66,10300.0,41.0197,41.0197,40.9964,40.9964,10300.0
2013-05-03 15:10:00,52.66,52.69,52.66,52.67,6100.0,40.9964,41.0197,40.9964,41.0041,6100.0
2013-05-03 15:20:00,52.67,52.69,52.66,52.69,10500.0,41.0041,41.0197,40.9964,41.0197,10500.0
2013-05-03 15:30:00,52.69,52.71,52.68,52.71,22300.0,41.0197,41.0353,41.0119,41.0353,22300.0
2013-05-03 15:40:00,52.71,52.74,52.7,52.72,17700.0,41.0353,41.0586,41.0275,41.0431,17700.0
2013-05-03 15:50:00,52.72,52.72,52.66,52.67,20300.0,41.0431,41.0431,40.9964,41.0041,20300.0
2013-05-06 09:30:00,52.64,52.71,52.63,52.67,85000.0,40.9808,41.0353,40.973,41.0041,85000.0
2013-05-06 09:40:00,52.68,52.68,52.63,52.63,17500.0,41.0119,41.0119,40.973,40.973,17500.0
2013-05-06 09:50:00,52.64,52.64,52.63,52.63,4400.0,40.9808,40.9808,40.973,40.973,4400.0
2013-05-06 10:00:00,52.63,52.67,52.63,52.66,5600.0,40.973,41.0041,40.973,40.9964,5600.0
2013-05-06 10:10:00,52.67,52.69,52.67,52.68,3000.0,41.0041,41.0197,41.0041,41.0119,3000.0
2013-05-06 10:20:00,52.68,52.7,52.65,52.69,28300.0,41.0119,41.0275,40.9886,41.0197,28300.0
2013-05-06 10:30:00,52.69,52.7,52.69,52.69,10500.0,41.0197,41.0275,41.0197,41.0197,10500.0
2013-05-06 10:40:00,52.66,52.66,52.65,52.65,5400.0,40.9964,40.9964,40.9886,40.9886,5400.0
2013-05-06 10:50:00,52.61,52.61,52.59,52.6,14100.0,40.9574,40.9574,40.9419,40.9496,14100.0
2013-05-06 11:00:00,52.6,52.61,52.59,52.6,900.0,40.9496,40.9574,40.9419,40.9496,900.0
2013-05-06 11:10:00,52.62,52.63,52.62,52.63,3700.0,40.9652,40.973,40.9652,40.973,3700.0
2013-05-06 11:20:00,52.64,52.65,52.64,52.65,600.0,40.9808,40.9886,40.9808,40.9886,600.0
2013-05-06 11:30:00,52.64,52.65,52.63,52.63,4700.0,40.9808,40.9886,40.973,40.973,4700.0
2013-05-06 11:40:00,52.64,52.66,52.63,52.66,5700.0,40.9808,40.9964,40.973,40.9964,5700.0
2013-05-06 11:50:00,52.66,52.69,52.66,52.69,12700.0,40.9964,41.0197,40.9964,41.0197,12700.0
2013-05-06 12:00:00,52.69,52.69,52.68,52.69,8400.0,41.0197,41.0197,41.0119,41.0197,8400.0
2013-05-06 12:10:00,52.69,52.71,52.69,52.71,2600.0,41.0197,41.0353,41.0197,41.0353,2600.0
2013-05-06 12:20:00,52.71,52.71,52.7,52.7,2100.0,41.0353,41.0353,41.0275,41.0275,2100.0
2013-05-06 12:30:00,52.69,52.69,52.69,52.69,200.0,41.0197,41.0197,41.0197,41.0197,200.0
2013-05-06 12:40:00,52.69,52.7,52.69,52.7,3200.0,41.0197,41.0275,41.0197,41.0275,3200.0
2013-05-06 12:50:00,52.71,52.71,52.7,52.7,30000.0,41.0353,41.0353,41.0275,41.0275,30000.0
2013-05-06 13:00:00,52.69,52.7,52.69,52.7,4400.0,41.0197,41.0275,41.0197,41.0275,4400.0
2013-05-06 13:10:00,52.7,52.7,52.7,52.7,2500.0,41.0275,41.0275,41.0275,41.0275,2500.0
2013-05-06 13:20:00,52.71,52.72,52.7,52.7,2300.0,41.0353,41.0431,41.0275,41.0275,2300.0
2013-05-06 13:30:00,52.72,52.73,52.72,52.73,2100.0,41.0431,41.0509,41.0431,41.0509,2100.0
2013-05-06 13:40:00,52.73,52.73,52.73,52.73,800.0,41.0509,41.0509,41.0509,41.0509,800.0
2013-05-06 13:50:00,52.72,52.77,52.72,52.77,12700.0,41.0431,41.082,41.0431,41.082,12700.0
2013-05-06 14:00:00,52.76,52.76,52.75,52.76,3600.0,41.0742,41.0742,41.0664,41.0742,3600.0
2013-05-06 14:10:00,52.77,52.77,52.71,52.76,238900.0,41.082,41.082,41.0353,41.0742,238900.0
2013-05-06 14:20:00,52.75,52.76,52.75,52.75,1900.0,41.0664,41.0742,41.0664,41.0664,1900.0
2013-05-06 14:30:00,52.75,52.75,52.74,52.74,2600.0,41.0664,41.0664,41.0586,41.0586,2600.0
2013-05-06 14:40:00,52.74,52.74,52.72,52.72,7900.0,41.0586,41.0586,41.0431,41.0431,7900.0
2013-05-06 14:50:00,52.74,52.74,52.74,52.74,300.0,41.0586,41.0586,41.0586,41.0586,300.0
2013-05-06 15:00:00,52.74,52.74,52.72,52.73,7500.0,41.0586,41.0586,41.0431,41.0509,7500.0
2013-05-06 15:10:00,52.73,52.73,52.72,52.72,700.0,41.0509,41.0509,41.0431,41.0431,700.0
2013-05-06 15:20:00,52.72,52.72,52.7,52.71,26200.0,41.0431,41.0431,41.0275,41.0353,26200.0
2013-05-06 15:30:00,52.71,52.73,52.71,52.73,29400.0,41.0353,41.0509,41.0353,41.0509,29400.0
2013-05-06 15:40:00,52.73,52.74,52.71,52.72,14800.0,41.0509,41.0586,41.0353,41.0431,14800.0
2013-05-06 15:50:00,52.72,52.73,52.7,52.72,65400.0,41.0431,41.0509,41.0275,41.0431,65400.0
2013-05-07 09:30:00,52.87,52.89,52.83,52.89,26900.0,41.1598,41.1754,41.1287,41.1754,26900.0
2013-05-07 09:40:00,52.9,52.91,52.89,52.9,7900.0,41.1832,41.191,41.1754,41.1832,7900.0
2013-05-07 09:50:00,52.92,52.92,52.89,52.9,14100.0,41.1988,41.1988,41.1754,41.1832,14100.0
2013-05-07 10:00:00,52.92,52.92,52.83,52.83,27700.0,41.1988,41.1988,41.1287,41.1287,27700.0
2013-05-07 10:10:00,52.81,52.81,52.69,52.7,22300.0,41.1131,41.1131,41.0197,41.0275,22300.0
2013-05-07 10:20:00,52.7,52.77,52.69,52.77,11900.0,41.0275,41.082,41.0197,41.082,11900.0
2013-05-07 10:30:00,52.75,52.78,52.75,52.77,15300.0,41.0664,41.0898,41.0664,41.082,15300.0
2013-05-07 10:40:00,52.77,52.82,52.77,52.82,4100.0,41.082,41.1209,41.082,41.1209,4100.0
2013-05-07 10:50:00,52.8,52.8,52.78,52.78,8100.0,41.1054,41.1054,41.0898,41.0898,8100.0
2013-05-07 11:00:00,52.79,52.82,52.78,52.82,8400.0,41.0976,41.1209,41.0898,41.1209,8400.0
2013-05-07 11:10:00,52.82,52.83,52.8,52.8,3700.0,41.1209,41.1287,41.1054,41.1054,3700.0
2013-05-07 11:20:00,52.8,52.83,52.79,52.8,27200.0,41.1054,41.1287,41.0976,41.1054,27200.0
2013-05-07 11:30:00,52.81,52.84,52.79,52.82,12600.0,41.1131,41.1365,41.0976,41.1209,12600.0
2013-05-07 11:40:00,52.81,52.82,52.81,52.81,10600.0,41.1131,41.1209,41.1131,41.1131,10600.0
2013-05-07 11:50:00,52.81,52.81,52.77,52.8,5000.0,41.1131,41.1131,41.082,41.1054,5000.0
2013-05-07 12:00:00,52.8,52.84,52.8,52.84,26200.0,41.1054,41.1365,41.1054,41.1365,26200.0
2013-05-07 12:10:00,52.84,52.84,52.82,52.82,3500.0,41.1365,41.1365,41.1209,41.1209,3500.0
2013-05-07 12:20:00,52.83,52.86,52.83,52.85,7800.0,41.1287,41.1521,41.1287,41.1443,7800.0
2013-05-07 12:30:00,52.85,52.86,52.83,52.86,6600.0,41.1443,41.1521,41.1287,41.1521,6600.0
2013-05-07 12:40:00,52.87,52.89,52.87,52.89,15500.0,41.1598,41.1754,41.1598,41.1754,15500.0
2013-05-07 12:50:00,52.89,52.94,52.89,52.94,95800.0,41.1754,41.2143,41.1754,41.2143,95800.0
2013-05-07 13:00:00,52.94,52.94,52.91,52.93,18500.0,41.2143,41.2143,41.191,41.2066,18500.0
2013-05-07 13:10:00,52.93,52.93,52.91,52.93,7400.0,41.2066,41.2066,41.191,41.2066,7400.0
2013-05-07 13:20:00,52.93,52.94,52.91,52.93,6300.0,41.2066,41.2143,41.191,41.2066,6300.0
2013-05-07 13:30:00,52.93,52.95,52.93,52.94,6800.0,41.2066,41.2221,41.2066,41.2143,6800.0
2013-05-07 13:40:00,52.94,52.95,52.93,52.95,7300.0,41.2143,41.2221,41.2066,41.2221,7300.0
2013-05-07 13:50:00,52.95,52.95,52.94,52.95,5600.0,41.2221,41.2221,41.2143,41.2221,5600.0
2013-05-07 14:00:00,52.95,52.95,52.93,52.94,7500.0,41.2221,41.2221,41.2066,41.2143,7500.0
2013-05-07 14:10:00,52.94,52.97,52.94,52.96,21600.0,41.2143,41.2377,41.2143,41.2299,21600.0
2013-05-07 14:20:00,52.96,52.96,52.94,52.95,9700.0,41.2299,41.2299,41.2143,41.2221,9700.0
2013-05-07 14:30:00,52.95,52.95,52.92,52.92,6000.0,41.2221,41.2221,41.1988,41.1988,6000.0
2013-05-07 14:40:00,52.92,52.95,52.92,52.95,10800.0,41.1988,41.2221,41.1988,41.2221,10800.0
2013-05-07 14:50:00,52.95,52.98,52.94,52.98,14400.0,41.2221,41.2455,41.2143,41.2455,14400.0
2013-05-07 15:00:00,52.98,52.98,52.95,52.95,21800.0,41.2455,41.2455,41.2221,41.2221,21800.0
2013-05-07 15:10:00,52.95,52.97,52.95,52.96,13900.0,41.2221,41.2377,41.2221,41.2299,13900.0
2013-05-07 15:20:00,52.96,52.97,52.94,52.95,26800.0,41.2299,41.2377,41.2143,41.2221,26800.0
2013-05-07 15:30:00,52.95,52.95,52.93,52.94,12700.0,41.2221,41.2221,41.2066,41.2143,12700.0
2013-05-07 15:40:00,52.94,52.95,52.92,52.92,22600.0,41.2143,41.2221,41.1988,41.1988,22600.0
2013-05-07 15:50:00,52.92,52.94,52.9,52.92,28100.0,41.1988,41.2143,41.1832,41.1988,28100.0
2013-05-08 09:30:00,53.02,53.08,53.02,53.06,19200.0,41.2766,41.3233,41.2766,41.3078,19200.0
2013-05-08 09:40:00,53.06,53.13,53.06,53.13,30900.0,41.3078,41.3623,41.3078,41.3623,30900.0
2013-05-08 09:50:00,53.12,53.18,53.11,53.18,17500.0,41.3545,41.4012,41.3467,41.4012,17500.0
2013-05-08 10:00:00,53.19,53.19,53.15,53.16,11700.0,41.409,41.409,41.3778,41.3856,11700.0
2013-05-08 10:10:00,53.16,53.2,53.16,53.16,9000.0,41.3856,41.4168,41.3856,41.3856,9000.0
2013-05-08 10:20:00,53.16,53.19,53.16,53.19,4700.0,41.3856,41.409,41.3856,41.409,4700.0
2013-05-08 10:30:00,53.19,53.23,53.18,53.22,31100.0,41.409,41.4401,41.4012,41.4323,31100.0
2013-05-08 10:40:00,53.22,53.27,53.22,53.26,13300.0,41.4323,41.4713,41.4323,41.4635,13300.0
2013-05-08 10:50:00,53.27,53.28,53.24,53.24,15800.0,41.4713,41.479,41.4479,41.4479,15800.0
2013-05-08 11:00:00,53.23,53.27,53.23,53.27,20000.0,41.4401,41.4713,41.4401,41.4713,20000.0
2013-05-08 11:10:00,53.29,53.32,53.28,53.31,7600.0,41.4868,41.5102,41.479,41.5024,7600.0
2013-05-08 11:20:00,53.3,53.32,53.3,53.31,5800.0,41.4946,41.5102,41.4946,41.5024,5800.0
2013-05-08 11:30:00,53.31,53.31,53.29,53.3,3600.0,41.5024,41.5024,41.4868,41.4946,3600.0
2013-05-08 11:40:00,53.3,53.3,53.28,53.3,6600.0,41.4946,41.4946,41.479,41.4946,6600.0
2013-05-08 11:50:00,53.29,53.3,53.28,53.3,11700.0,41.4868,41.4946,41.479,41.4946,11700.0
2013-05-08 12:00:00,53.3,53.31,53.3,53.31,4400.0,41.4946,41.5024,41.4946,41.5024,4400.0
2013-05-08 12:10:00,53.3,53.31,53.3,53.31,1600.0,41.4946,41.5024,41.4946,41.5024,1600.0
2013-05-08 12:20:00,53.3,53.32,53.28,53.28,12000.0,41.4946,41.5102,41.479,41.479,12000.0
2013-05-08 12:30:00,53.28,53.28,53.26,53.26,1600.0,41.479,41.479,41.4635,41.4635,1600.0
2013-05-08 12:40:00,53.26,53.28,53.26,53.28,6300.0,41.4635,41.479,41.4635,41.479,6300.0
2013-05-08 12:50:00,53.27,53.27,53.26,53.27,6500.0,41.4713,41.4713,41.4635,41.4713,6500.0
2013-05-08 13:00:00,53.29,53.31,53.28,53.3,3000.0,41.4868,41.5024,41.479,41.4946,3000.0
2013-05-08 13:10:00,53.3,53.31,53.29,53.3,3700.0,41.4946,41.5024,41.4868,41.4946,3700.0
2013-05-08 13:20:00,53.3,53.31,53.29,53.29,4600.0,41.4946,41.5024,41.4868,41.4868,4600.0
2013-05-08 13:30:00,53.29,53.31,53.29,53.29,6000.0,41.4868,41.5024,41.4868,41.4868,6000.0
2013-05-08 13:40:00,53.28,53.28,53.27,53.27,6400.0,41.479,41.479,41.4713,41.4713,6400.0
2013-05-08 13:50:00,53.26,53.28,53.25,53.25,3300.0,41.4635,41.479,41.4557,41.4557,3300.0
2013-05-08 14:00:00,53.25,53.28,53.25,53.27,7300.0,41.4557,41.479,41.4557,41.4713,7300.0
2013-05-08 14:10:00,53.27,53.28,53.27,53.27,4500.0,41.4713,41.479,41.4713,41.4713,4500.0
2013-05-08 14:20:00,53.28,53.28,53.27,53.27,5800.0,41.479,41.479,41.4713,41.4713,5800.0
2013-05-08 14:30:00,53.26,53.26,53.2,53.21,13200.0,41.4635,41.4635,41.4168,41.4245,13200.0
2013-05-08 14:40:00,53.21,53.22,53.16,53.2,12100.0,41.4245,41.4323,41.3856,41.4168,12100.0
2013-05-08 14:50:00,53.19,53.23,53.19,53.22,4900.0,41.409,41.4401,41.409,41.4323,4900.0
2013-05-08 15:00:00,53.23,53.24,53.22,53.24,10200.0,41.4401,41.4479,41.4323,41.4479,10200.0
2013-05-08 15:10:00,53.25,53.29,53.25,53.29,4700.0,41.4557,41.4868,41.4557,41.4868,4700.0
2013-05-08 15:20:00,53.31,53.34,53.3,53.33,14100.0,41.5024,41.5257,41.4946,41.518,14100.0
2013-05-08 15:30:00,53.34,53.35,53.32,53.32,36700.0,41.5257,41.5335,41.5102,41.5102,36700.0
2013-05-08 15:40:00,53.33,53.35,53.33,53.34,14500.0,41.518,41.5335,41.518,41.5257,14500.0
2013-05-08 15:50:00,53.35,53.37,53.34,53.36,30500.0,41.5335,41.5491,41.5257,41.5413,30500.0
2013-05-09 09:30:00,53.31,53.31,53.2,53.22,30600.0,41.5024,41.5024,41.4168,41.4323,30600.0
2013-05-09 09:40:00,53.25,53.26,53.21,53.21,16600.0,41.4557,41.4635,41.4245,41.4245,16600.0
2013-05-09 09:50:00,53.21,53.26,53.21,53.24,29100.0,41.4245,41.4635,41.4245,41.4479,29100.0
2013-05-09 10:00:00,53.24,53.24,53.14,53.14,23200.0,41.4479,41.4479,41.37,41.37,23200.0
2013-05-09 10:10:00,53.14,53.17,53.1,53.1,5500.0,41.37,41.3934,41.3389,41.3389,5500.0
2013-05-09 10:20:00,53.11,53.12,53.06,53.09,10100.0,41.3467,41.3545,41.3078,41.3311,10100.0
2013-05-09 10:30:00,53.1,53.16,53.09,53.15,4300.0,41.3389,41.3856,41.3311,41.3778,4300.0
2013-05-09 10:40:00,53.14,53.16,53.13,53.15,7900.0,41.37,41.3856,41.3623,41.3778,7900.0
2013-05-09 10:50:00,53.16,53.17,53.11,53.11,20000.0,41.3856,41.3934,41.3467,41.3467,20000.0
2013-05-09 11:00:00,53.11,53.16,53.1,53.16,7400.0,41.3467,41.3856,41.3389,41.3856,7400.0
2013-05-09 11:10:00,53.17,53.17,53.13,53.13,3100.0,41.3934,41.3934,41.3623,41.3623,3100.0
2013-05-09 11:20:00,53.13,53.2,53.13,53.2,4500.0,41.3623,41.4168,41.3623,41.4168,4500.0
2013-05-09 11:30:00,53.2,53.21,53.18,53.2,3300.0,41.4168,41.4245,41.4012,41.4168,3300.0
2013-05-09 11:40:00,53.2,53.22,53.2,53.21,8900.0,41.4168,41.4323,41.4168,41.4245,8900.0
2013-05-09 11:50:00,53.21,53.21,53.19,53.2,6500.0,41.4245,41.4245,41.409,41.4168,6500.0
2013-05-09 12:00:00,53.21,53.21,53.2,53.2,2400.0,41.4245,41.4245,41.4168,41.4168,2400.0
2013-05-09 12:10:00,53.21,53.21,53.2,53.2,2600.0,41.4245,41.4245,41.4168,41.4168,2600.0
2013-05-09 12:20:00,53.2,53.2,53.17,53.18,1600.0,41.4168,41.4168,41.3934,41.4012,1600.0
2013-05-09 12:30:00,53.18,53.19,53.18,53.19,1800.0,41.4012,41.409,41.4012,41.409,1800.0
2013-05-09 12:40:00,53.21,53.21,53.2,53.2,1300.0,41.4245,41.4245,41.4168,41.4168,1300.0
2013-05-09 12:50:00,53.19,53.22,53.19,53.22,19300.0,41.409,41.4323,41.409,41.4323,19300.0
2013-05-09 13:00:00,53.22,53.23,53.22,53.22,67400.0,41.4323,41.4401,41.4323,41.4323,67400.0
2013-05-09 13:10:00,53.22,53.24,53.22,53.24,7400.0,41.4323,41.4479,41.4323,41.4479,7400.0
2013-05-09 13:20:00,53.23,53.24,53.21,53.24,13100.0,41.4401,41.4479,41.4245,41.4479,13100.0
2013-05-09 13:30:00,53.25,53.28,53.25,53.28,8900.0,41.4557,41.479,41.4557,41.479,8900.0
2013-05-09 13:40:00,53.27,53.31,53.27,53.31,8800.0,41.4713,41.5024,41.4713,41.5024,8800.0
2013-05-09 13:50:00,53.3,53.3,53.26,53.29,9000.0,41.4946,41.4946,41.4635,41.4868,9000.0
2013-05-09 14:00:00,53.28,53.28,53.25,53.25,1200.0,41.479,41.479,41.4557,41.4557,1200.0
2013-05-09 14:10:00,53.21,53.22,53.19,53.21,5600.0,41.4245,41.4323,41.409,41.4245,5600.0
2013-05-09 14:20:00,53.21,53.22,53.2,53.21,2600.0,41.4245,41.4323,41.4168,41.4245,2600.0
2013-05-09 14:30:00,53.2,53.22,53.11,53.11,10400.0,41.4168,41.4323,41.3467,41.3467,10400.0
2013-05-09 14:40:00,53.11,53.11,53.06,53.07,6500.0,41.3467,41.3467,41.3078,41.3155,6500.0
2013-05-09 14:50:00,53.06,53.06,52.95,52.95,10300.0,41.3078,41.3078,41.2221,41.2221,10300.0
2013-05-09 15:00:00,52.94,53.01,52.88,53.01,12700.0,41.2143,41.2688,41.1676,41.2688,12700.0
2013-05-09 15:10:00,53.02,53.02,52.96,53.02,8500.0,41.2766,41.2766,41.2299,41.2766,8500.0
2013-05-09 15:20:00,53.03,53.06,53.03,53.06,15900.0,41.2844,41.3078,41.2844,41.3078,15900.0
2013-05-09 15:30:00,53.07,53.09,53.04,53.04,15100.0,41.3155,41.3311,41.2922,41.2922,15100.0
2013-05-09 15:40:00,53.03,53.03,52.98,53.01,22400.0,41.2844,41.2844,41.2455,41.2688,22400.0
2013-05-09 15:50:00,53.02,53.02,52.93,53.01,13500.0,41.2766,41.2766,41.2066,41.2688,13500.0
2013-05-10 09:30:00,52.99,53.02,52.93,52.97,41700.0,41.2533,41.2766,41.2066,41.2377,41700.0
2013-05-10 09:40:00,52.99,52.99,52.9,52.95,8500.0,41.2533,41.2533,41.1832,41.2221,8500.0
2013-05-10 09:50:00,52.96,53.02,52.92,53.02,3400.0,41.2299,41.2766,41.1988,41.2766,3400.0
2013-05-10 10:00:00,53.06,53.07,52.98,53.0,13500.0,41.3078,41.3155,41.2455,41.2611,13500.0
2013-05-10 10:10:00,53.01,53.05,53.0,53.03,2200.0,41.2688,41.3,41.2611,41.2844,2200.0
2013-05-10 10:20:00,53.0,53.0,52.96,52.97,34400.0,41.2611,41.2611,41.2299,41.2377,34400.0
2013-05-10 10:30:00,52.95,52.95,52.82,52.87,13300.0,41.2221,41.2221,41.1209,41.1598,13300.0
2013-05-10 10:40:00,52.85,52.91,52.85,52.91,3600.0,41.1443,41.191,41.1443,41.191,3600.0
2013-05-10 10:50:00,52.91,52.95,52.88,52.93,7100.0,41.191,41.2221,41.1676,41.2066,7100.0
2013-05-10 11:00:00,52.93,52.96,52.91,52.95,5400.0,41.2066,41.2299,41.191,41.2221,5400.0
2013-05-10 11:10:00,52.93,52.94,52.89,52.91,8200.0,41.2066,41.2143,41.1754,41.191,8200.0
2013-05-10 11:20:00,52.9,52.94,52.87,52.91,104200.0,41.1832,41.2143,41.1598,41.191,104200.0
2013-05-10 11:30:00,52.95,52.97,52.95,52.97,8500.0,41.2221,41.2377,41.2221,41.2377,8500.0
2013-05-10 11:40:00,52.95,52.95,52.9,52.91,2300.0,41.2221,41.2221,41.1832,41.191,2300.0
2013-05-10 11:50:00,52.9,52.9,52.85,52.85,6300.0,41.1832,41.1832,41.1443,41.1443,6300.0
2013-05-10 12:00:00,52.85,52.87,52.84,52.85,11400.0,41.1443,41.1598,41.1365,41.1443,11400.0
2013-05-10 12:10:00,52.85,52.92,52.85,52.9,6500.0,41.1443,41.1988,41.1443,41.1832,6500.0
2013-05-10 12:20:00,52.91,52.93,52.91,52.92,1900.0,41.191,41.2066,41.191,41.1988,1900.0
2013-05-10 12:30:00,52.93,52.93,52.91,52.92,7300.0,41.2066,41.2066,41.191,41.1988,7300.0
2013-05-10 12:40:00,52.92,52.96,52.91,52.93,11700.0,41.1988,41.2299,41.191,41.2066,11700.0
2013-05-10 12:50:00,52.94,52.95,52.93,52.94,5100.0,41.2143,41.2221,41.2066,41.2143,5100.0
2013-05-10 13:00:00,52.96,52.99,52.96,52.98,7400.0,41.2299,41.2533,41.2299,41.2455,7400.0
2013-05-10 13:10:00,52.99,52.99,52.97,52.97,2700.0,41.2533,41.2533,41.2377,41.2377,2700.0
2013-05-10 13:20:00,52.99,53.02,52.99,53.02,2200.0,41.2533,41.2766,41.2533,41.2766,2200.0
2013-05-10 13:30:00,53.01,53.01,52.98,52.98,1200.0,41.2688,41.2688,41.2455,41.2455,1200.0
2013-05-10 13:40:00,52.98,52.99,52.98,52.99,1300.0,41.2455,41.2533,41.2455,41.2533,1300.0
2013-05-10 13:50:00,52.97,52.99,52.97,52.99,3000.0,41.2377,41.2533,41.2377,41.2533,3000.0
2013-05-10 14:00:00,52.98,52.99,52.98,52.99,300.0,41.2455,41.2533,41.2455,41.2533,300.0
2013-05-10 14:10:00,53.03,53.04,53.01,53.01,1100.0,41.2844,41.2922,41.2688,41.2688,1100.0
2013-05-10 14:20:00,53.01,53.03,53.01,53.03,700.0,41.2688,41.2844,41.2688,41.2844,700.0
2013-05-10 14:30:00,53.03,53.04,53.03,53.03,11200.0,41.2844,41.2922,41.2844,41.2844,11200.0
2013-05-10 14:40:00,53.02,53.04,53.02,53.04,9000.0,41.2766,41.2922,41.2766,41.2922,9000.0
2013-05-10 14:50:00,53.04,53.04,53.0,53.0,25300.0,41.2922,41.2922,41.2611,41.2611,25300.0
2013-05-10 15:00:00,53.01,53.03,53.0,53.03,24500.0,41.2688,41.2844,41.2611,41.2844,24500.0
2013-05-10 15:10:00,53.03,53.03,53.02,53.02,5100.0,41.2844,41.2844,41.2766,41.2766,5100.0
2013-05-10 15:20:00,53.02,53.03,53.01,53.01,9800.0,41.2766,41.2844,41.2688,41.2688,9800.0
2013-05-10 15:30:00,53.02,53.04,53.02,53.03,2100.0,41.2766,41.2922,41.2766,41.2844,2100.0
2013-05-10 15:40:00,53.02,53.09,53.02,53.09,11900.0,41.2766,41.3311,41.2766,41.3311,11900.0
2013-05-10 15:50:00,53.09,53.13,53.09,53.12,22000.0,41.3311,41.3623,41.3311,41.3545,22000.0
2013-05-13 09:30:00,53.03,53.04,52.99,53.01,40100.0,41.2844,41.2922,41.2533,41.2688,40100.0
2013-05-13 09:40:00,53.01,53.02,52.97,53.01,19300.0,41.2688,41.2766,41.2377,41.2688,19300.0
2013-05-13 09:50:00,53.0,53.01,52.89,52.93,26400.0,41.2611,41.2688,41.1754,41.2066,26400.0
2013-05-13 10:00:00,52.93,53.02,52.92,53.01,16100.0,41.2066,41.2766,41.1988,41.2688,16100.0
2013-05-13 10:10:00,53.01,53.06,53.01,53.04,13300.0,41.2688,41.3078,41.2688,41.2922,13300.0
2013-05-13 10:20:00,53.05,53.05,53.01,53.04,36800.0,41.3,41.3,41.2688,41.2922,36800.0
2013-05-13 10:30:00,53.02,53.08,53.02,53.06,10500.0,41.2766,41.3233,41.2766,41.3078,10500.0
2013-05-13 10:40:00,53.07,53.07,53.04,53.06,8700.0,41.3155,41.3155,41.2922,41.3078,8700.0
2013-05-13 10:50:00,53.06,53.06,53.03,53.03,10500.0,41.3078,41.3078,41.2844,41.2844,10500.0
2013-05-13 11:00:00,53.03,53.04,53.01,53.03,13800.0,41.2844,41.2922,41.2688,41.2844,13800.0
2013-05-13 11:10:00,53.02,53.06,53.02,53.05,11800.0,41.2766,41.3078,41.2766,41.3,11800.0
2013-05-13 11:20:00,53.03,53.03,52.97,53.0,44600.0,41.2844,41.2844,41.2377,41.2611,44600.0
2013-05-13 11:30:00,53.01,53.05,53.01,53.05,9400.0,41.2688,41.3,41.2688,41.3,9400.0
2013-05-13 11:40:00,53.05,53.08,53.04,53.08,3600.0,41.3,41.3233,41.2922,41.3233,3600.0
2013-05-13 11:50:00,53.1,53.1,53.08,53.08,10900.0,41.3389,41.3389,41.3233,41.3233,10900.0
2013-05-13 12:00:00,53.09,53.13,53.09,53.12,8400.0,41.3311,41.3623,41.3311,41.3545,8400.0
2013-05-13 12:10:00,53.13,53.13,53.12,53.13,5700.0,41.3623,41.3623,41.3545,41.3623,5700.0
2013-05-13 12:20:00,53.13,53.13,53.1,53.1,9800.0,41.3623,41.3623,41.3389,41.3389,9800.0
2013-05-13 12:30:00,53.11,53.11,53.09,53.09,5000.0,41.3467,41.3467,41.3311,41.3311,5000.0
2013-05-13 12:40:00,53.08,53.09,53.08,53.08,1200.0,41.3233,41.3311,41.3233,41.3233,1200.0
2013-05-13 12:50:00,53.08,53.09,53.07,53.09,2400.0,41.3233,41.3311,41.3155,41.3311,2400.0
2013-05-13 13:00:00,53.08,53.09,53.08,53.08,5500.0,41.3233,41.3311,41.3233,41.3233,5500.0
2013-05-13 13:10:00,53.09,53.11,53.09,53.11,4300.0,41.3311,41.3467,41.3311,41.3467,4300.0
2013-05-13 13:20:00,53.12,53.12,53.09,53.09,10900.0,41.3545,41.3545,41.3311,41.3311,10900.0
2013-05-13 13:30:00,53.08,53.08,53.06,53.06,4400.0,41.3233,41.3233,41.3078,41.3078,4400.0
2013-05-13 13:40:00,53.06,53.06,53.03,53.03,1800.0,41.3078,41.3078,41.2844,41.2844,1800.0
2013-05-13 13:50:00,53.04,53.06,53.03,53.06,7900.0,41.2922,41.3078,41.2844,41.3078,7900.0
2013-05-13 14:00:00,53.05,53.06,53.02,53.06,9900.0,41.3,41.3078,41.2766,41.3078,9900.0
2013-05-13 14:10:00,53.06,53.06,53.04,53.05,10500.0,41.3078,41.3078,41.2922,41.3,10500.0
2013-05-13 14:20:00,53.05,53.06,53.04,53.05,6000.0,41.3,41.3078,41.2922,41.3,6000.0
2013-05-13 14:30:00,53.06,53.1,53.05,53.09,7500.0,41.3078,41.3389,41.3,41.3311,7500.0
2013-05-13 14:40:00,53.09,53.1,53.08,53.09,5700.0,41.3311,41.3389,41.3233,41.3311,5700.0
2013-05-13 14:50:00,53.08,53.11,53.08,53.11,3000.0,41.3233,41.3467,41.3233,41.3467,3000.0
2013-05-13 15:00:00,53.11,53.12,53.08,53.08,6600.0,41.3467,41.3545,41.3233,41.3233,6600.0
2013-05-13 15:10:00,53.08,53.08,53.03,53.08,10000.0,41.3233,41.3233,41.2844,41.3233,10000.0
2013-05-13 15:20:00,53.07,53.08,53.05,53.07,12700.0,41.3155,41.3233,41.3,41.3155,12700.0
2013-05-13 15:30:00,53.07,53.1,53.07,53.1,59600.0,41.3155,41.3389,41.3155,41.3389,59600.0
2013-05-13 15:40:00,53.1,53.1,53.07,53.07,18700.0,41.3389,41.3389,41.3155,41.3155,18700.0
2013-05-13 15:50:00,53.07,53.1,53.06,53.1,59100.0,41.3155,41.3389,41.3078,41.3389,59100.0
2013-05-14 09:30:00,53.11,53.2,53.1,53.2,27600.0,41.3467,41.4168,41.3389,41.4168,27600.0
2013-05-14 09:40:00,53.2,53.23,53.15,53.17,147600.0,41.4168,41.4401,41.3778,41.3934,147600.0
2013-05-14 09:50:00,53.17,53.23,53.17,53.21,30200.0,41.3934,41.4401,41.3934,41.4245,30200.0
2013-05-14 10:00:00,53.22,53.25,53.22,53.25,19500.0,41.4323,41.4557,41.4323,41.4557,19500.0
2013-05-14 10:10:00,53.25,53.28,53.25,53.28,6300.0,41.4557,41.479,41.4557,41.479,6300.0
2013-05-14 10:20:00,53.28,53.32,53.26,53.32,11100.0,41.479,41.5102,41.4635,41.5102,11100.0
2013-05-14 10:30:00,53.32,53.34,53.31,53.34,13100.0,41.5102,41.5257,41.5024,41.5257,13100.0
2013-05-14 10:40:00,53.34,53.36,53.33,53.35,11400.0,41.5257,41.5413,41.518,41.5335,11400.0
2013-05-14 10:50:00,53.35,53.41,53.34,53.41,10200.0,41.5335,41.5802,41.5257,41.5802,10200.0
2013-05-14 11:00:00,53.41,53.41,53.38,53.4,12700.0,41.5802,41.5802,41.5569,41.5725,12700.0
2013-05-14 11:10:00,53.39,53.39,53.37,53.38,17400.0,41.5647,41.5647,41.5491,41.5569,17400.0
2013-05-14 11:20:00,53.38,53.38,53.36,53.37,9300.0,41.5569,41.5569,41.5413,41.5491,9300.0
2013-05-14 11:30:00,53.38,53.4,53.37,53.39,10400.0,41.5569,41.5725,41.5491,41.5647,10400.0
2013-05-14 11:40:00,53.39,53.42,53.39,53.4,8100.0,41.5647,41.588,41.5647,41.5725,8100.0
2013-05-14 11:50:00,53.39,53.41,53.39,53.41,5500.0,41.5647,41.5802,41.5647,41.5802,5500.0
2013-05-14 12:00:00,53.4,53.4,53.39,53.4,6700.0,41.5725,41.5725,41.5647,41.5725,6700.0
2013-05-14 12:10:00,53.41,53.44,53.4,53.44,51600.0,41.5802,41.6036,41.5725,41.6036,51600.0
2013-05-14 12:20:00,53.43,53.43,53.41,53.41,5700.0,41.5958,41.5958,41.5802,41.5802,5700.0
2013-05-14 12:30:00,53.4,53.4,53.38,53.4,3100.0,41.5725,41.5725,41.5569,41.5725,3100.0
2013-05-14 12:40:00,53.4,53.41,53.37,53.39,7300.0,41.5725,41.5802,41.5491,41.5647,7300.0
2013-05-14 12:50:00,53.39,53.39,53.37,53.37,2100.0,41.5647,41.5647,41.5491,41.5491,2100.0
2013-05-14 13:00:00,53.37,53.38,53.37,53.37,10200.0,41.5491,41.5569,41.5491,41.5491,10200.0
2013-05-14 13:10:00,53.38,53.38,53.34,53.35,11700.0,41.5569,41.5569,41.5257,41.5335,11700.0
2013-05-14 13:20:00,53.37,53.37,53.36,53.37,2800.0,41.5491,41.5491,41.5413,41.5491,2800.0
2013-05-14 13:30:00,53.38,53.39,53.38,53.39,900.0,41.5569,41.5647,41.5569,41.5647,900.0
2013-05-14 13:40:00,53.39,53.39,53.38,53.39,8200.0,41.5647,41.5647,41.5569,41.5647,8200.0
2013-05-14 13:50:00,53.38,53.38,53.34,53.34,4700.0,41.5569,41.5569,41.5257,41.5257,4700.0
2013-05-14 14:00:00,53.33,53.34,53.31,53.34,13100.0,41.518,41.5257,41.5024,41.5257,13100.0
2013-05-14 14:10:00,53.33,53.35,53.32,53.32,7100.0,41.518,41.5335,41.5102,41.5102,7100.0
2013-05-14 14:20:00,53.32,53.33,53.31,53.32,4300.0,41.5102,41.518,41.5024,41.5102,4300.0
2013-05-14 14:30:00,53.34,53.36,53.34,53.36,2800.0,41.5257,41.5413,41.5257,41.5413,2800.0
2013-05-14 14:40:00,53.37,53.37,53.32,53.32,11700.0,41.5491,41.5491,41.5102,41.5102,11700.0
2013-05-14 14:50:00,53.32,53.32,53.3,53.3,5800.0,41.5102,41.5102,41.4946,41.4946,5800.0
2013-05-14 15:00:00,53.29,53.33,53.29,53.32,14600.0,41.4868,41.518,41.4868,41.5102,14600.0
2013-05-14 15:10:00,53.32,53.35,53.32,53.35,6300.0,41.5102,41.5335,41.5102,41.5335,6300.0
2013-05-14 15:20:00,53.36,53.36,53.33,53.34,10100.0,41.5413,41.5413,41.518,41.5257,10100.0
2013-05-14 15:30:00,53.34,53.41,53.34,53.41,11800.0,41.5257,41.5802,41.5257,41.5802,11800.0
2013-05-14 15:40:00,53.41,53.44,53.41,53.44,16000.0,41.5802,41.6036,41.5802,41.6036,16000.0
2013-05-14 15:50:00,53.45,53.45,53.4,53.43,26200.0,41.6114,41.6114,41.5725,41.5958,26200.0
2013-05-15 09:30:00,53.32,53.38,53.3,53.36,14100.0,41.5102,41.5569,41.4946,41.5413,14100.0
2013-05-15 09:40:00,53.35,53.36,53.33,53.34,24700.0,41.5335,41.5413,41.518,41.5257,24700.0
2013-05-15 09:50:00,53.33,53.4,53.33,53.39,40500.0,41.518,41.5725,41.518,41.5647,40500.0
2013-05-15 10:00:00,53.39,53.42,53.39,53.42,12900.0,41.5647,41.588,41.5647,41.588,12900.0
2013-05-15 10:10:00,53.4,53.4,53.37,53.39,20900.0,41.5725,41.5725,41.5491,41.5647,20900.0
2013-05-15 10:20:00,53.39,53.41,53.37,53.39,14500.0,41.5647,41.5802,41.5491,41.5647,14500.0
2013-05-15 10:30:00,53.37,53.43,53.37,53.41,13800.0,41.5491,41.5958,41.5491,41.5802,13800.0
2013-05-15 10:40:00,53.41,53.41,53.36,53.39,4300.0,41.5802,41.5802,41.5413,41.5647,4300.0
2013-05-15 10:50:00,53.38,53.44,53.38,53.44,10000.0,41.5569,41.6036,41.5569,41.6036,10000.0
2013-05-15 11:00:00,53.44,53.5,53.44,53.49,10800.0,41.6036,41.6503,41.6036,41.6425,10800.0
2013-05-15 11:10:00,53.5,53.53,53.5,53.52,6600.0,41.6503,41.6737,41.6503,41.6659,6600.0
2013-05-15 11:20:00,53.51,53.52,53.48,53.48,5800.0,41.6581,41.6659,41.6347,41.6347,5800.0
2013-05-15 11:30:00,53.49,53.53,53.48,53.53,13100.0,41.6425,41.6737,41.6347,41.6737,13100.0
2013-05-15 11:40:00,53.53,53.53,53.51,53.51,3100.0,41.6737,41.6737,41.6581,41.6581,3100.0
2013-05-15 11:50:00,53.52,53.56,53.52,53.56,2000.0,41.6659,41.697,41.6659,41.697,2000.0
2013-05-15 12:00:00,53.57,53.6,53.56,53.6,12900.0,41.7048,41.7282,41.697,41.7282,12900.0
2013-05-15 12:10:00,53.59,53.61,53.59,53.61,7700.0,41.7204,41.7359,41.7204,41.7359,7700.0
2013-05-15 12:20:00,53.61,53.61,53.59,53.6,18400.0,41.7359,41.7359,41.7204,41.7282,18400.0
2013-05-15 12:30:00,53.62,53.65,53.62,53.65,8000.0,41.7437,41.7671,41.7437,41.7671,8000.0
2013-05-15 12:40:00,53.66,53.66,53.64,53.66,15200.0,41.7749,41.7749,41.7593,41.7749,15200.0
2013-05-15 12:50:00,53.66,53.66,53.64,53.65,6900.0,41.7749,41.7749,41.7593,41.7671,6900.0
2013-05-15 13:00:00,53.63,53.63,53.61,53.62,1500.0,41.7515,41.7515,41.7359,41.7437,1500.0
2013-05-15 13:10:00,53.62,53.63,53.6,53.6,3800.0,41.7437,41.7515,41.7282,41.7282,3800.0
2013-05-15 13:20:00,53.6,53.6,53.57,53.57,4700.0,41.7282,41.7282,41.7048,41.7048,4700.0
2013-05-15 13:30:00,53.58,53.61,53.58,53.59,18300.0,41.7126,41.7359,41.7126,41.7204,18300.0
2013-05-15 13:40:00,53.58,53.59,53.57,53.58,7600.0,41.7126,41.7204,41.7048,41.7126,7600.0
2013-05-15 13:50:00,53.58,53.58,53.54,53.54,8500.0,41.7126,41.7126,41.6814,41.6814,8500.0
2013-05-15 14:00:00,53.53,53.54,53.53,53.54,5600.0,41.6737,41.6814,41.6737,41.6814,5600.0
2013-05-15 14:10:00,53.54,53.55,53.5,53.5,10100.0,41.6814,41.6892,41.6503,41.6503,10100.0
2013-05-15 14:20:00,53.5,53.51,53.46,53.51,3000.0,41.6503,41.6581,41.6192,41.6581,3000.0
2013-05-15 14:30:00,53.53,53.53,53.5,53.5,3300.0,41.6737,41.6737,41.6503,41.6503,3300.0
2013-05-15 14:40:00,53.51,53.51,53.42,53.47,9000.0,41.6581,41.6581,41.588,41.627,9000.0
2013-05-15 14:50:00,53.46,53.47,53.42,53.47,9000.0,41.6192,41.627,41.588,41.627,9000.0
2013-05-15 15:00:00,53.47,53.49,53.42,53.48,6900.0,41.627,41.6425,41.588,41.6347,6900.0
2013-05-15 15:10:00,53.52,53.55,53.5,53.5,10000.0,41.6659,41.6892,41.6503,41.6503,10000.0
2013-05-15 15:20:00,53.51,53.53,53.48,53.52,10900.0,41.6581,41.6737,41.6347,41.6659,10900.0
2013-05-15 15:30:00,53.54,53.59,53.53,53.59,3600.0,41.6814,41.7204,41.6737,41.7204,3600.0
2013-05-15 15:40:00,53.6,53.62,53.58,53.61,30100.0,41.7282,41.7437,41.7126,41.7359,30100.0
2013-05-15 15:50:00,53.61,53.63,53.61,53.63,19600.0,41.7359,41.7515,41.7359,41.7515,19600.0
2013-05-16 09:30:00,53.5,53.54,53.48,53.53,54200.0,41.6503,41.6814,41.6347,41.6737,54200.0
2013-05-16 09:40:00,53.52,53.55,53.5,53.51,29300.0,41.6659,41.6892,41.6503,41.6581,29300.0
2013-05-16 09:50:00,53.51,53.61,53.51,53.58,14000.0,41.6581,41.7359,41.6581,41.7126,14000.0
2013-05-16 10:00:00,53.57,53.58,53.46,53.46,15600.0,41.7048,41.7126,41.6192,41.6192,15600.0
2013-05-16 10:10:00,53.46,53.53,53.46,53.51,20300.0,41.6192,41.6737,41.6192,41.6581,20300.0
2013-05-16 10:20:00,53.51,53.54,53.48,53.5,19200.0,41.6581,41.6814,41.6347,41.6503,19200.0
2013-05-16 10:30:00,53.5,53.59,53.49,53.57,40800.0,41.6503,41.7204,41.6425,41.7048,40800.0
2013-05-16 10:40:00,53.56,53.56,53.53,53.55,9400.0,41.697,41.697,41.6737,41.6892,9400.0
2013-05-16 10:50:00,53.56,53.58,53.54,53.55,5700.0,41.697,41.7126,41.6814,41.6892,5700.0
2013-05-16 11:00:00,53.57,53.6,53.56,53.59,13900.0,41.7048,41.7282,41.697,41.7204,13900.0
2013-05-16 11:10:00,53.59,53.66,53.59,53.64,7800.0,41.7204,41.7749,41.7204,41.7593,7800.0
2013-05-16 11:20:00,53.61,53.61,53.57,53.58,69000.0,41.7359,41.7359,41.7048,41.7126,69000.0
2013-05-16 11:30:00,53.6,53.61,53.59,53.61,6600.0,41.7282,41.7359,41.7204,41.7359,6600.0
2013-05-16 11:40:00,53.61,53.61,53.58,53.59,8200.0,41.7359,41.7359,41.7126,41.7204,8200.0
2013-05-16 11:50:00,53.6,53.62,53.58,53.58,4200.0,41.7282,41.7437,41.7126,41.7126,4200.0
2013-05-16 12:00:00,53.59,53.59,53.56,53.57,5900.0,41.7204,41.7204,41.697,41.7048,5900.0
2013-05-16 12:10:00,53.58,53.59,53.56,53.58,4900.0,41.7126,41.7204,41.697,41.7126,4900.0
2013-05-16 12:20:00,53.58,53.58,53.55,53.55,2000.0,41.7126,41.7126,41.6892,41.6892,2000.0
2013-05-16 12:30:00,53.55,53.55,53.53,53.53,5200.0,41.6892,41.6892,41.6737,41.6737,5200.0
2013-05-16 12:40:00,53.52,53.54,53.52,53.53,5300.0,41.6659,41.6814,41.6659,41.6737,5300.0
2013-05-16 12:50:00,53.54,53.56,53.54,53.56,3200.0,41.6814,41.697,41.6814,41.697,3200.0
2013-05-16 13:00:00,53.56,53.57,53.55,53.56,7300.0,41.697,41.7048,41.6892,41.697,7300.0
2013-05-16 13:10:00,53.57,53.57,53.55,53.56,4800.0,41.7048,41.7048,41.6892,41.697,4800.0
2013-05-16 13:20:00,53.55,53.56,53.54,53.55,15500.0,41.6892,41.697,41.6814,41.6892,15500.0
2013-05-16 13:30:00,53.55,53.56,53.54,53.55,7400.0,41.6892,41.697,41.6814,41.6892,7400.0
2013-05-16 13:40:00,53.55,53.57,53.55,53.57,8500.0,41.6892,41.7048,41.6892,41.7048,8500.0
2013-05-16 13:50:00,53.57,53.57,53.53,53.53,12800.0,41.7048,41.7048,41.6737,41.6737,12800.0
2013-05-16 14:00:00,53.53,53.58,53.53,53.58,9500.0,41.6737,41.7126,41.6737,41.7126,9500.0
2013-05-16 14:10:00,53.58,53.59,53.56,53.58,27500.0,41.7126,41.7204,41.697,41.7126,27500.0
2013-05-16 14:20:00,53.59,53.59,53.56,53.57,7600.0,41.7204,41.7204,41.697,41.7048,7600.0
2013-05-16 14:30:00,53.58,53.58,53.57,53.57,1500.0,41.7126,41.7126,41.7048,41.7048,1500.0
2013-05-16 14:40:00,53.57,53.57,53.51,53.53,11700.0,41.7048,41.7048,41.6581,41.6737,11700.0
2013-05-16 14:50:00,53.54,53.54,53.48,53.48,14400.0,41.6814,41.6814,41.6347,41.6347,14400.0
2013-05-16 15:00:00,53.46,53.48,53.46,53.47,9400.0,41.6192,41.6347,41.6192,41.627,9400.0
2013-05-16 15:10:00,53.47,53.48,53.38,53.38,34800.0,41.627,41.6347,41.5569,41.5569,34800.0
2013-05-16 15:20:00,53.38,53.39,53.33,53.36,77700.0,41.5569,41.5647,41.518,41.5413,77700.0
2013-05-16 15:30:00,53.37,53.37,53.28,53.28,6600.0,41.5491,41.5491,41.479,41.479,6600.0
2013-05-16 15:40:00,53.28,53.33,53.27,53.27,31500.0,41.479,41.518,41.4713,41.4713,31500.0
2013-05-16 15:50:00,53.28,53.36,53.27,53.32,25300.0,41.479,41.5413,41.4713,41.5102,25300.0
2013-05-17 09:30:00,53.48,53.5,53.43,53.46,34300.0,41.6347,41.6503,41.5958,41.6192,34300.0
2013-05-17 09:40:00,53.45,53.45,53.4,53.43,11400.0,41.6114,41.6114,41.5725,41.5958,11400.0
2013-05-17 09:50:00,53.42,53.52,53.41,53.52,7900.0,41.588,41.6659,41.5802,41.6659,7900.0
2013-05-17 10:00:00,53.56,53.58,53.54,53.56,10500.0,41.697,41.7126,41.6814,41.697,10500.0
2013-05-17 10:10:00,53.56,53.56,53.51,53.55,25400.0,41.697,41.697,41.6581,41.6892,25400.0
2013-05-17 10:20:00,53.55,53.58,53.55,53.56,14000.0,41.6892,41.7126,41.6892,41.697,14000.0
2013-05-17 10:30:00,53.57,53.59,53.56,53.56,19400.0,41.7048,41.7204,41.697,41.697,19400.0
2013-05-17 10:40:00,53.57,53.59,53.56,53.57,16000.0,41.7048,41.7204,41.697,41.7048,16000.0
2013-05-17 10:50:00,53.58,53.58,53.51,53.51,15200.0,41.7126,41.7126,41.6581,41.6581,15200.0
2013-05-17 11:00:00,53.51,53.53,53.48,53.49,4900.0,41.6581,41.6737,41.6347,41.6425,4900.0
2013-05-17 11:10:00,53.49,53.52,53.46,53.51,14300.0,41.6425,41.6659,41.6192,41.6581,14300.0
2013-05-17 11:20:00,53.51,53.53,53.51,53.51,9800.0,41.6581,41.6737,41.6581,41.6581,9800.0
2013-05-17 11:30:00,53.52,53.54,53.5,53.53,9500.0,41.6659,41.6814,41.6503,41.6737,9500.0
2013-05-17 11:40:00,53.54,53.54,53.5,53.51,10300.0,41.6814,41.6814,41.6503,41.6581,10300.0
2013-05-17 11:50:00,53.52,53.55,53.52,53.53,3400.0,41.6659,41.6892,41.6659,41.6737,3400.0
2013-05-17 12:00:00,53.53,53.54,53.51,53.52,3900.0,41.6737,41.6814,41.6581,41.6659,3900.0
2013-05-17 12:10:00,53.52,53.54,53.51,53.53,17600.0,41.6659,41.6814,41.6581,41.6737,17600.0
2013-05-17 12:20:00,53.54,53.54,53.52,53.53,7600.0,41.6814,41.6814,41.6659,41.6737,7600.0
2013-05-17 12:30:00,53.53,53.55,53.53,53.55,7500.0,41.6737,41.6892,41.6737,41.6892,7500.0
2013-05-17 12:40:00,53.54,53.55,53.54,53.54,8400.0,41.6814,41.6892,41.6814,41.6814,8400.0
2013-05-17 12:50:00,53.54,53.54,53.52,53.52,4300.0,41.6814,41.6814,41.6659,41.6659,4300.0
2013-05-17 13:00:00,53.53,53.55,53.53,53.55,6900.0,41.6737,41.6892,41.6737,41.6892,6900.0
2013-05-17 13:10:00,53.54,53.55,53.54,53.55,9900.0,41.6814,41.6892,41.6814,41.6892,9900.0
2013-05-17 13:20:00,53.55,53.57,53.54,53.56,17500.0,41.6892,41.7048,41.6814,41.697,17500.0
2013-05-17 13:30:00,53.56,53.57,53.55,53.57,7200.0,41.697,41.7048,41.6892,41.7048,7200.0
2013-05-17 13:40:00,53.56,53.57,53.55,53.55,9200.0,41.697,41.7048,41.6892,41.6892,9200.0
2013-05-17 13:50:00,53.55,53.56,53.55,53.56,2300.0,41.6892,41.697,41.6892,41.697,2300.0
2013-05-17 14:00:00,53.56,53.56,53.55,53.56,13000.0,41.697,41.697,41.6892,41.697,13000.0
2013-05-17 14:10:00,53.56,53.59,53.56,53.59,9700.0,41.697,41.7204,41.697,41.7204,9700.0
2013-05-17 14:20:00,53.59,53.62,53.58,53.61,11600.0,41.7204,41.7437,41.7126,41.7359,11600.0
2013-05-17 14:30:00,53.6,53.63,53.6,53.62,5900.0,41.7282,41.7515,41.7282,41.7437,5900.0
2013-05-17 14:40:00,53.62,53.65,53.6,53.64,8200.0,41.7437,41.7671,41.7282,41.7593,8200.0
2013-05-17 14:50:00,53.65,53.71,53.65,53.7,13300.0,41.7671,41.8138,41.7671,41.806,13300.0
2013-05-17 15:00:00,53.71,53.75,53.71,53.72,8400.0,41.8138,41.8449,41.8138,41.8216,8400.0
2013-05-17 15:10:00,53.71,53.73,53.7,53.72,11800.0,41.8138,41.8294,41.806,41.8216,11800.0
2013-05-17 15:20:00,53.72,53.77,53.72,53.77,14300.0,41.8216,41.8605,41.8216,41.8605,14300.0
2013-05-17 15:30:00,53.76,53.78,53.75,53.76,21900.0,41.8527,41.8683,41.8449,41.8527,21900.0
2013-05-17 15:40:00,53.76,53.78,53.74,53.76,25000.0,41.8527,41.8683,41.8372,41.8527,25000.0
2013-05-17 15:50:00,53.76,53.77,53.72,53.76,73200.0,41.8527,41.8605,41.8216,41.8527,73200.0
2013-05-20 09:30:00,53.77,53.82,53.77,53.81,21100.0,41.8605,41.8994,41.8605,41.8916,21100.0
2013-05-20 09:40:00,53.81,53.81,53.75,53.75,16400.0,41.8916,41.8916,41.8449,41.8449,16400.0
2013-05-20 09:50:00,53.75,53.77,53.72,53.77,43300.0,41.8449,41.8605,41.8216,41.8605,43300.0
2013-05-20 10:00:00,53.77,53.83,53.77,53.81,16400.0,41.8605,41.9072,41.8605,41.8916,16400.0
2013-05-20 10:10:00,53.81,53.86,53.81,53.85,33000.0,41.8916,41.9306,41.8916,41.9228,33000.0
2013-05-20 10:20:00,53.84,53.85,53.82,53.83,8500.0,41.915,41.9228,41.8994,41.9072,8500.0
2013-05-20 10:30:00,53.83,53.85,53.83,53.83,7500.0,41.9072,41.9228,41.9072,41.9072,7500.0
2013-05-20 10:40:00,53.83,53.86,53.83,53.86,7900.0,41.9072,41.9306,41.9072,41.9306,7900.0
2013-05-20 10:50:00,53.86,53.87,53.83,53.84,27600.0,41.9306,41.9384,41.9072,41.915,27600.0
2013-05-20 11:00:00,53.85,53.91,53.85,53.9,19100.0,41.9228,41.9695,41.9228,41.9617,19100.0
2013-05-20 11:10:00,53.9,53.92,53.89,53.92,14100.0,41.9617,41.9773,41.9539,41.9773,14100.0
2013-05-20 11:20:00,53.92,53.93,53.91,53.91,7600.0,41.9773,41.9851,41.9695,41.9695,7600.0
2013-05-20 11:30:00,53.92,53.95,53.92,53.94,8000.0,41.9773,42.0006,41.9773,41.9929,8000.0
2013-05-20 11:40:00,53.95,53.96,53.95,53.96,34500.0,42.0006,42.0084,42.0006,42.0084,34500.0
2013-05-20 11:50:00,53.96,53.97,53.96,53.97,7700.0,42.0084,42.0162,42.0084,42.0162,7700.0
2013-05-20 12:00:00,53.97,54.0,53.97,53.99,12800.0,42.0162,42.0396,42.0162,42.0318,12800.0
2013-05-20 12:10:00,53.99,53.99,53.95,53.95,6200.0,42.0318,42.0318,42.0006,42.0006,6200.0
2013-05-20 12:20:00,53.95,53.98,53.95,53.97,10300.0,42.0006,42.024,42.0006,42.0162,10300.0
2013-05-20 12:30:00,53.97,53.98,53.92,53.92,12800.0,42.0162,42.024,41.9773,41.9773,12800.0
2013-05-20 12:40:00,53.92,53.95,53.92,53.94,14900.0,41.9773,42.0006,41.9773,41.9929,14900.0
2013-05-20 12:50:00,53.94,53.96,53.93,53.94,15400.0,41.9929,42.0084,41.9851,41.9929,15400.0
2013-05-20 13:00:00,53.93,53.96,53.92,53.95,21800.0,41.9851,42.0084,41.9773,42.0006,21800.0
2013-05-20 13:10:00,53.95,53.96,53.88,53.88,19700.0,42.0006,42.0084,41.9461,41.9461,19700.0
2013-05-20 13:20:00,53.86,53.87,53.84,53.85,25600.0,41.9306,41.9384,41.915,41.9228,25600.0
2013-05-20 13:30:00,53.87,53.87,53.87,53.87,2800.0,41.9384,41.9384,41.9384,41.9384,2800.0
2013-05-20 13:40:00,53.86,53.86,53.81,53.85,7500.0,41.9306,41.9306,41.8916,41.9228,7500.0
2013-05-20 13:50:00,53.85,53.89,53.84,53.87,4600.0,41.9228,41.9539,41.915,41.9384,4600.0
2013-05-20 14:00:00,53.87,53.87,53.79,53.84,10200.0,41.9384,41.9384,41.8761,41.915,10200.0
2013-05-20 14:10:00,53.86,53.87,53.85,53.85,13900.0,41.9306,41.9384,41.9228,41.9228,13900.0
2013-05-20 14:20:00,53.85,53.9,53.85,53.89,4800.0,41.9228,41.9617,41.9228,41.9539,4800.0
2013-05-20 14:30:00,53.91,53.92,53.87,53.89,10600.0,41.9695,41.9773,41.9384,41.9539,10600.0
2013-05-20 14:40:00,53.88,53.89,53.85,53.89,12700.0,41.9461,41.9539,41.9228,41.9539,12700.0
2013-05-20 14:50:00,53.89,53.92,53.87,53.88,15800.0,41.9539,41.9773,41.9384,41.9461,15800.0
2013-05-20 15:00:00,53.88,53.91,53.88,53.91,5700.0,41.9461,41.9695,41.9461,41.9695,5700.0
2013-05-20 15:10:00,53.9,53.93,53.9,53.92,8000.0,41.9617,41.9851,41.9617,41.9773,8000.0
2013-05-20 15:20:00,53.91,53.91,53.87,53.91,29100.0,41.9695,41.9695,41.9384,41.9695,29100.0
2013-05-20 15:30:00,53.91,53.92,53.86,53.86,16000.0,41.9695,41.9773,41.9306,41.9306,16000.0
2013-05-20 15:40:00,53.87,53.91,53.87,53.88,19000.0,41.9384,41.9695,41.9384,41.9461,19000.0
2013-05-20 15:50:00,53.88,53.91,53.86,53.91,42200.0,41.9461,41.9695,41.9306,41.9695,42200.0
2013-05-21 09:30:00,53.84,53.94,53.83,53.9,38000.0,41.915,41.9929,41.9072,41.9617,38000.0
2013-05-21 09:40:00,53.9,53.93,53.87,53.93,24300.0,41.9617,41.9851,41.9384,41.9851,24300.0
2013-05-21 09:50:00,53.94,53.97,53.92,53.93,17800.0,41.9929,42.0162,41.9773,41.9851,17800.0
2013-05-21 10:00:00,53.93,53.96,53.89,53.89,154800.0,41.9851,42.0084,41.9539,41.9539,154800.0
2013-05-21 10:10:00,53.88,53.88,53.79,53.82,32600.0,41.9461,41.9461,41.8761,41.8994,32600.0
2013-05-21 10:20:00,53.82,53.82,53.74,53.77,40800.0,41.8994,41.8994,41.8372,41.8605,40800.0
2013-05-21 10:30:00,53.77,53.78,53.71,53.78,24600.0,41.8605,41.8683,41.8138,41.8683,24600.0
2013-05-21 10:40:00,53.79,53.8,53.74,53.78,23300.0,41.8761,41.8839,41.8372,41.8683,23300.0
2013-05-21 10:50:00,53.8,53.82,53.77,53.81,17000.0,41.8839,41.8994,41.8605,41.8916,17000.0
2013-05-21 11:00:00,53.81,53.87,53.81,53.86,15700.0,41.8916,41.9384,41.8916,41.9306,15700.0
2013-05-21 11:10:00,53.85,53.88,53.83,53.86,28300.0,41.9228,41.9461,41.9072,41.9306,28300.0
2013-05-21 11:20:00,53.88,53.91,53.87,53.88,21600.0,41.9461,41.9695,41.9384,41.9461,21600.0
2013-05-21 11:30:00,53.9,53.99,53.9,53.99,51400.0,41.9617,42.0318,41.9617,42.0318,51400.0
2013-05-21 11:40:00,53.99,54.0,53.97,54.0,27300.0,42.0318,42.0396,42.0162,42.0396,27300.0
2013-05-21 11:50:00,54.0,54.02,53.98,54.0,17100.0,42.0396,42.0551,42.024,42.0396,17100.0
2013-05-21 12:00:00,54.0,54.03,54.0,54.02,20200.0,42.0396,42.0629,42.0396,42.0551,20200.0
2013-05-21 12:10:00,54.03,54.05,54.03,54.04,28300.0,42.0629,42.0785,42.0629,42.0707,28300.0
2013-05-21 12:20:00,54.05,54.08,54.05,54.06,57100.0,42.0785,42.1018,42.0785,42.0863,57100.0
2013-05-21 12:30:00,54.06,54.06,54.03,54.03,11000.0,42.0863,42.0863,42.0629,42.0629,11000.0
2013-05-21 12:40:00,54.04,54.06,54.04,54.04,11600.0,42.0707,42.0863,42.0707,42.0707,11600.0
2013-05-21 12:50:00,54.04,54.07,54.04,54.06,16200.0,42.0707,42.0941,42.0707,42.0863,16200.0
2013-05-21 13:00:00,54.07,54.17,54.07,54.14,25200.0,42.0941,42.1719,42.0941,42.1486,25200.0
2013-05-21 13:10:00,54.14,54.14,54.09,54.13,10800.0,42.1486,42.1486,42.1096,42.1408,10800.0
2013-05-21 13:20:00,54.13,54.13,54.1,54.11,12400.0,42.1408,42.1408,42.1174,42.1252,12400.0
2013-05-21 13:30:00,54.11,54.12,54.11,54.11,19200.0,42.1252,42.133,42.1252,42.1252,19200.0
2013-05-21 13:40:00,54.11,54.11,54.08,54.09,9400.0,42.1252,42.1252,42.1018,42.1096,9400.0
2013-05-21 13:50:00,54.1,54.11,54.09,54.09,20200.0,42.1174,42.1252,42.1096,42.1096,20200.0
2013-05-21 14:00:00,54.08,54.1,54.08,54.09,11700.0,42.1018,42.1174,42.1018,42.1096,11700.0
2013-05-21 14:10:00,54.1,54.16,54.1,54.16,21700.0,42.1174,42.1641,42.1174,42.1641,21700.0
2013-05-21 14:20:00,54.16,54.16,54.1,54.1,17200.0,42.1641,42.1641,42.1174,42.1174,17200.0
2013-05-21 14:30:00,54.09,54.1,54.08,54.09,11900.0,42.1096,42.1174,42.1018,42.1096,11900.0
2013-05-21 14:40:00,54.1,54.1,54.03,54.05,18000.0,42.1174,42.1174,42.0629,42.0785,18000.0
2013-05-21 14:50:00,54.06,54.09,54.06,54.08,11700.0,42.0863,42.1096,42.0863,42.1018,11700.0
2013-05-21 15:00:00,54.08,54.08,54.06,54.07,15900.0,42.1018,42.1018,42.0863,42.0941,15900.0
2013-05-21 15:10:00,54.09,54.1,54.07,54.07,23600.0,42.1096,42.1174,42.0941,42.0941,23600.0
2013-05-21 15:20:00,54.08,54.08,54.05,54.05,32900.0,42.1018,42.1018,42.0785,42.0785,32900.0
2013-05-21 15:30:00,54.05,54.08,54.05,54.07,30400.0,42.0785,42.1018,42.0785,42.0941,30400.0
2013-05-21 15:40:00,54.07,54.07,54.01,54.02,46100.0,42.0941,42.0941,42.0473,42.0551,46100.0
2013-05-21 15:50:00,54.01,54.03,53.99,54.02,74600.0,42.0473,42.0629,42.0318,42.0551,74600.0
2013-05-22 09:30:00,54.08,54.11,54.03,54.11,23300.0,42.1018,42.1252,42.0629,42.1252,23300.0
2013-05-22 09:40:00,54.12,54.14,54.1,54.13,139600.0,42.133,42.1486,42.1174,42.1408,139600.0
2013-05-22 09:50:00,54.13,54.18,54.13,54.18,26600.0,42.1408,42.1797,42.1408,42.1797,26600.0
2013-05-22 10:00:00,54.19,54.37,54.19,54.37,52800.0,42.1875,42.3276,42.1875,42.3276,52800.0
2013-05-22 10:10:00,54.38,54.51,54.38,54.45,64300.0,42.3354,42.4366,42.3354,42.3899,64300.0
2013-05-22 10:20:00,54.45,54.53,54.41,54.49,32800.0,42.3899,42.4522,42.3588,42.421,32800.0
2013-05-22 10:30:00,54.48,54.51,54.09,54.13,64700.0,42.4132,42.4366,42.1096,42.1408,64700.0
2013-05-22 10:40:00,54.12,54.26,54.12,54.16,33900.0,42.133,42.242,42.133,42.1641,33900.0
2013-05-22 10:50:00,54.18,54.18,54.07,54.07,26800.0,42.1797,42.1797,42.0941,42.0941,26800.0
2013-05-22 11:00:00,54.06,54.16,54.05,54.16,17600.0,42.0863,42.1641,42.0785,42.1641,17600.0
2013-05-22 11:10:00,54.14,54.23,54.13,54.17,18700.0,42.1486,42.2186,42.1408,42.1719,18700.0
2013-05-22 11:20:00,54.18,54.21,54.15,54.21,20200.0,42.1797,42.2031,42.1563,42.2031,20200.0
2013-05-22 11:30:00,54.24,54.25,54.2,54.21,26300.0,42.2264,42.2342,42.1953,42.2031,26300.0
2013-05-22 11:40:00,54.21,54.33,54.21,54.31,9200.0,42.2031,42.2965,42.2031,42.2809,9200.0
2013-05-22 11:50:00,54.3,54.3,54.22,54.22,22200.0,42.2731,42.2731,42.2108,42.2108,22200.0
2013-05-22 12:00:00,54.23,54.24,54.21,54.22,21900.0,42.2186,42.2264,42.2031,42.2108,21900.0
2013-05-22 12:10:00,54.21,54.21,54.14,54.16,27500.0,42.2031,42.2031,42.1486,42.1641,27500.0
2013-05-22 12:20:00,54.16,54.2,54.13,54.14,14800.0,42.1641,42.1953,42.1408,42.1486,14800.0
2013-05-22 12:30:00,54.13,54.13,54.09,54.11,7000.0,42.1408,42.1408,42.1096,42.1252,7000.0
2013-05-22 12:40:00,54.13,54.15,54.11,54.12,10600.0,42.1408,42.1563,42.1252,42.133,10600.0
2013-05-22 12:50:00,54.13,54.19,54.13,54.18,10900.0,42.1408,42.1875,42.1408,42.1797,10900.0
2013-05-22 13:00:00,54.19,54.2,54.09,54.11,17000.0,42.1875,42.1953,42.1096,42.1252,17000.0
2013-05-22 13:10:00,54.1,54.1,54.05,54.05,5300.0,42.1174,42.1174,42.0785,42.0785,5300.0
2013-05-22 13:20:00,54.05,54.05,53.97,53.97,10700.0,42.0785,42.0785,42.0162,42.0162,10700.0
2013-05-22 13:30:00,53.97,53.97,53.91,53.91,22900.0,42.0162,42.0162,41.9695,41.9695,22900.0
2013-05-22 13:40:00,53.92,53.93,53.77,53.83,36200.0,41.9773,41.9851,41.8605,41.9072,36200.0
2013-05-22 13:50:00,53.86,53.88,53.84,53.87,11600.0,41.9306,41.9461,41.915,41.9384,11600.0
2013-05-22 14:00:00,53.86,53.92,53.64,53.72,43300.0,41.9306,41.9773,41.7593,41.8216,43300.0
2013-05-22 14:10:00,53.7,53.7,53.59,53.66,34400.0,41.806,41.806,41.7204,41.7749,34400.0
2013-05-22 14:20:00,53.67,53.7,53.61,53.62,11700.0,41.7827,41.806,41.7359,41.7437,11700.0
2013-05-22 14:30:00,53.62,53.65,53.53,53.55,21200.0,41.7437,41.7671,41.6737,41.6892,21200.0
2013-05-22 14:40:00,53.55,53.62,53.51,53.62,16600.0,41.6892,41.7437,41.6581,41.7437,16600.0
2013-05-22 14:50:00,53.62,53.66,53.59,53.65,56500.0,41.7437,41.7749,41.7204,41.7671,56500.0
2013-05-22 15:00:00,53.65,53.65,53.52,53.57,25800.0,41.7671,41.7671,41.6659,41.7048,25800.0
2013-05-22 15:10:00,53.57,53.58,53.48,53.48,27600.0,41.7048,41.7126,41.6347,41.6347,27600.0
2013-05-22 15:20:00,53.49,53.49,53.35,53.35,26500.0,41.6425,41.6425,41.5335,41.5335,26500.0
2013-05-22 15:30:00,53.35,53.42,53.32,53.37,25000.0,41.5335,41.588,41.5102,41.5491,25000.0
2013-05-22 15:40:00,53.38,53.48,53.37,53.42,22500.0,41.5569,41.6347,41.5491,41.588,22500.0
2013-05-22 15:50:00,53.41,53.51,53.41,53.51,48000.0,41.5802,41.6581,41.5802,41.6581,48000.0
2013-05-23 09:30:00,52.7,52.71,52.55,52.69,160900.0,41.0275,41.0353,40.9107,41.0197,160900.0
2013-05-23 09:40:00,52.69,52.71,52.58,52.58,64900.0,41.0197,41.0353,40.9341,40.9341,64900.0
2013-05-23 09:50:00,52.58,52.6,52.53,52.55,25700.0,40.9341,40.9496,40.8952,40.9107,25700.0
2013-05-23 10:00:00,52.56,52.68,52.49,52.68,21900.0,40.9185,41.0119,40.864,41.0119,21900.0
2013-05-23 10:10:00,52.68,52.78,52.68,52.77,15900.0,41.0119,41.0898,41.0119,41.082,15900.0
2013-05-23 10:20:00,52.76,52.82,52.73,52.78,9500.0,41.0742,41.1209,41.0509,41.0898,9500.0
2013-05-23 10:30:00,52.77,52.8,52.71,52.71,17000.0,41.082,41.1054,41.0353,41.0353,17000.0
2013-05-23 10:40:00,52.74,52.74,52.64,52.64,20900.0,41.0586,41.0586,40.9808,40.9808,20900.0
2013-05-23 10:50:00,52.68,52.75,52.67,52.67,24800.0,41.0119,41.0664,41.0041,41.0041,24800.0
2013-05-23 11:00:00,52.69,52.82,52.69,52.82,31100.0,41.0197,41.1209,41.0197,41.1209,31100.0
2013-05-23 11:10:00,52.83,52.92,52.83,52.92,17600.0,41.1287,41.1988,41.1287,41.1988,17600.0
2013-05-23 11:20:00,52.92,52.99,52.92,52.92,7100.0,41.1988,41.2533,41.1988,41.1988,7100.0
2013-05-23 11:30:00,52.89,52.97,52.89,52.97,15500.0,41.1754,41.2377,41.1754,41.2377,15500.0
2013-05-23 11:40:00,52.98,53.01,52.94,53.01,31500.0,41.2455,41.2688,41.2143,41.2688,31500.0
2013-05-23 11:50:00,53.05,53.06,53.0,53.03,26800.0,41.3,41.3078,41.2611,41.2844,26800.0
2013-05-23 12:00:00,53.03,53.13,53.03,53.11,12900.0,41.2844,41.3623,41.2844,41.3467,12900.0
2013-05-23 12:10:00,53.11,53.15,53.09,53.13,10500.0,41.3467,41.3778,41.3311,41.3623,10500.0
2013-05-23 12:20:00,53.13,53.14,53.1,53.1,3700.0,41.3623,41.37,41.3389,41.3389,3700.0
2013-05-23 12:30:00,53.08,53.08,53.0,53.0,17700.0,41.3233,41.3233,41.2611,41.2611,17700.0
2013-05-23 12:40:00,53.0,53.03,52.99,53.03,14700.0,41.2611,41.2844,41.2533,41.2844,14700.0
2013-05-23 12:50:00,53.04,53.08,53.03,53.06,7400.0,41.2922,41.3233,41.2844,41.3078,7400.0
2013-05-23 13:00:00,53.05,53.07,53.0,53.01,4000.0,41.3,41.3155,41.2611,41.2688,4000.0
2013-05-23 13:10:00,53.01,53.03,53.0,53.0,7700.0,41.2688,41.2844,41.2611,41.2611,7700.0
2013-05-23 13:20:00,53.0,53.0,52.92,52.93,8200.0,41.2611,41.2611,41.1988,41.2066,8200.0
2013-05-23 13:30:00,52.95,53.0,52.94,52.99,6700.0,41.2221,41.2611,41.2143,41.2533,6700.0
2013-05-23 13:40:00,53.0,53.0,52.91,52.93,8500.0,41.2611,41.2611,41.191,41.2066,8500.0
2013-05-23 13:50:00,52.97,53.02,52.94,53.02,23900.0,41.2377,41.2766,41.2143,41.2766,23900.0
2013-05-23 14:00:00,53.02,53.06,52.99,53.06,33200.0,41.2766,41.3078,41.2533,41.3078,33200.0
2013-05-23 14:10:00,53.07,53.1,53.06,53.09,8300.0,41.3155,41.3389,41.3078,41.3311,8300.0
2013-05-23 14:20:00,53.1,53.1,53.08,53.08,9300.0,41.3389,41.3389,41.3233,41.3233,9300.0
2013-05-23 14:30:00,53.05,53.06,53.01,53.06,37700.0,41.3,41.3078,41.2688,41.3078,37700.0
2013-05-23 14:40:00,53.06,53.19,53.06,53.17,20700.0,41.3078,41.409,41.3078,41.3934,20700.0
2013-05-23 14:50:00,53.2,53.21,53.13,53.13,7700.0,41.4168,41.4245,41.3623,41.3623,7700.0
2013-05-23 15:00:00,53.15,53.16,53.11,53.14,5900.0,41.3778,41.3856,41.3467,41.37,5900.0
2013-05-23 15:10:00,53.14,53.18,53.1,53.1,9900.0,41.37,41.4012,41.3389,41.3389,9900.0
2013-05-23 15:20:00,53.09,53.13,53.07,53.1,11100.0,41.3311,41.3623,41.3155,41.3389,11100.0
2013-05-23 15:30:00,53.11,53.15,53.09,53.09,9200.0,41.3467,41.3778,41.3311,41.3311,9200.0
2013-05-23 15:40:00,53.09,53.11,53.07,53.08,6500.0,41.3311,41.3467,41.3155,41.3233,6500.0
2013-05-23 15:50:00,53.1,53.17,53.1,53.14,27500.0,41.3389,41.3934,41.3389,41.37,27500.0
2013-05-24 09:30:00,52.65,52.74,52.59,52.71,51200.0,40.9886,41.0586,40.9419,41.0353,51200.0
2013-05-24 09:40:00,52.72,52.73,52.66,52.67,100500.0,41.0431,41.0509,40.9964,41.0041,100500.0
2013-05-24 09:50:00,52.67,52.68,52.61,52.64,35900.0,41.0041,41.0119,40.9574,40.9808,35900.0
2013-05-24 10:00:00,52.63,52.63,52.53,52.61,42600.0,40.973,40.973,40.8952,40.9574,42600.0
2013-05-24 10:10:00,52.61,52.62,52.55,52.57,18900.0,40.9574,40.9652,40.9107,40.9263,18900.0
2013-05-24 10:20:00,52.58,52.61,52.55,52.6,13900.0,40.9341,40.9574,40.9107,40.9496,13900.0
2013-05-24 10:30:00,52.6,52.7,52.6,52.69,55200.0,40.9496,41.0275,40.9496,41.0197,55200.0
2013-05-24 10:40:00,52.69,52.7,52.63,52.63,11300.0,41.0197,41.0275,40.973,40.973,11300.0
2013-05-24 10:50:00,52.63,52.7,52.63,52.69,11200.0,40.973,41.0275,40.973,41.0197,11200.0
2013-05-24 11:00:00,52.7,52.73,52.65,52.73,9200.0,41.0275,41.0509,40.9886,41.0509,9200.0
2013-05-24 11:10:00,52.73,52.75,52.71,52.71,14600.0,41.0509,41.0664,41.0353,41.0353,14600.0
2013-05-24 11:20:00,52.71,52.72,52.66,52.67,8400.0,41.0353,41.0431,40.9964,41.0041,8400.0
2013-05-24 11:30:00,52.67,52.7,52.64,52.7,12300.0,41.0041,41.0275,40.9808,41.0275,12300.0
2013-05-24 11:40:00,52.71,52.75,52.71,52.74,15600.0,41.0353,41.0664,41.0353,41.0586,15600.0
2013-05-24 11:50:00,52.72,52.75,52.7,52.75,13300.0,41.0431,41.0664,41.0275,41.0664,13300.0
2013-05-24 12:00:00,52.75,52.77,52.73,52.76,12500.0,41.0664,41.082,41.0509,41.0742,12500.0
2013-05-24 12:10:00,52.76,52.77,52.75,52.77,4800.0,41.0742,41.082,41.0664,41.082,4800.0
2013-05-24 12:20:00,52.77,52.77,52.74,52.77,11100.0,41.082,41.082,41.0586,41.082,11100.0
2013-05-24 12:30:00,52.77,52.77,52.66,52.68,11400.0,41.082,41.082,40.9964,41.0119,11400.0
2013-05-24 12:40:00,52.69,52.7,52.69,52.7,2300.0,41.0197,41.0275,41.0197,41.0275,2300.0
2013-05-24 12:50:00,52.72,52.74,52.71,52.71,5100.0,41.0431,41.0586,41.0353,41.0353,5100.0
2013-05-24 13:00:00,52.7,52.75,52.7,52.75,6100.0,41.0275,41.0664,41.0275,41.0664,6100.0
2013-05-24 13:10:00,52.75,52.8,52.74,52.8,7600.0,41.0664,41.1054,41.0586,41.1054,7600.0
2013-05-24 13:20:00,52.8,52.8,52.79,52.8,3200.0,41.1054,41.1054,41.0976,41.1054,3200.0
2013-05-24 13:30:00,52.82,52.84,52.81,52.81,9400.0,41.1209,41.1365,41.1131,41.1131,9400.0
2013-05-24 13:40:00,52.8,52.81,52.78,52.8,13400.0,41.1054,41.1131,41.0898,41.1054,13400.0
2013-05-24 13:50:00,52.8,52.8,52.79,52.8,4300.0,41.1054,41.1054,41.0976,41.1054,4300.0
2013-05-24 14:00:00,52.81,52.81,52.79,52.79,18600.0,41.1131,41.1131,41.0976,41.0976,18600.0
2013-05-24 14:10:00,52.8,52.88,52.8,52.88,6200.0,41.1054,41.1676,41.1054,41.1676,6200.0
2013-05-24 14:20:00,52.87,52.88,52.84,52.84,6300.0,41.1598,41.1676,41.1365,41.1365,6300.0
2013-05-24 14:30:00,52.84,52.85,52.79,52.82,9000.0,41.1365,41.1443,41.0976,41.1209,9000.0
2013-05-24 14:40:00,52.82,52.87,52.81,52.86,7800.0,41.1209,41.1598,41.1131,41.1521,7800.0
2013-05-24 14:50:00,52.85,52.88,52.83,52.86,7100.0,41.1443,41.1676,41.1287,41.1521,7100.0
2013-05-24 15:00:00,52.87,52.89,52.86,52.89,3600.0,41.1598,41.1754,41.1521,41.1754,3600.0
2013-05-24 15:10:00,52.89,52.9,52.86,52.86,10000.0,41.1754,41.1832,41.1521,41.1521,10000.0
2013-05-24 15:20:00,52.87,52.88,52.86,52.87,12200.0,41.1598,41.1676,41.1521,41.1598,12200.0
2013-05-24 15:30:00,52.86,52.86,52.8,52.8,10500.0,41.1521,41.1521,41.1054,41.1054,10500.0
2013-05-24 15:40:00,52.8,52.83,52.8,52.83,19800.0,41.1054,41.1287,41.1054,41.1287,19800.0
2013-05-24 15:50:00,52.83,52.92,52.81,52.92,32200.0,41.1287,41.1988,41.1131,41.1988,32200.0
2013-05-28 09:30:00,53.38,53.5,53.38,53.42,36900.0,41.5569,41.6503,41.5569,41.588,36900.0
2013-05-28 09:40:00,53.42,53.51,53.41,53.5,37200.0,41.588,41.6581,41.5802,41.6503,37200.0
2013-05-28 09:50:00,53.51,53.52,53.47,53.51,48100.0,41.6581,41.6659,41.627,41.6581,48100.0
2013-05-28 10:00:00,53.52,53.57,53.51,53.55,48500.0,41.6659,41.7048,41.6581,41.6892,48500.0
2013-05-28 10:10:00,53.56,53.56,53.49,53.51,19000.0,41.697,41.697,41.6425,41.6581,19000.0
2013-05-28 10:20:00,53.51,53.54,53.51,53.52,5400.0,41.6581,41.6814,41.6581,41.6659,5400.0
2013-05-28 10:30:00,53.52,53.53,53.47,53.47,20000.0,41.6659,41.6737,41.627,41.627,20000.0
2013-05-28 10:40:00,53.46,53.46,53.41,53.45,29000.0,41.6192,41.6192,41.5802,41.6114,29000.0
2013-05-28 10:50:00,53.45,53.47,53.37,53.37,53700.0,41.6114,41.627,41.5491,41.5491,53700.0
2013-05-28 11:00:00,53.37,53.38,53.31,53.33,251100.0,41.5491,41.5569,41.5024,41.518,251100.0
2013-05-28 11:10:00,53.32,53.38,53.32,53.38,14300.0,41.5102,41.5569,41.5102,41.5569,14300.0
2013-05-28 11:20:00,53.38,53.41,53.36,53.4,61700.0,41.5569,41.5802,41.5413,41.5725,61700.0
2013-05-28 11:30:00,53.39,53.39,53.3,53.31,31800.0,41.5647,41.5647,41.4946,41.5024,31800.0
2013-05-28 11:40:00,53.31,53.34,53.29,53.31,28400.0,41.5024,41.5257,41.4868,41.5024,28400.0
2013-05-28 11:50:00,53.32,53.34,53.24,53.24,91200.0,41.5102,41.5257,41.4479,41.4479,91200.0
2013-05-28 12:00:00,53.23,53.25,53.23,53.25,112200.0,41.4401,41.4557,41.4401,41.4557,112200.0
2013-05-28 12:10:00,53.26,53.28,53.24,53.26,14800.0,41.4635,41.479,41.4479,41.4635,14800.0
2013-05-28 12:20:00,53.27,53.29,53.25,53.27,12000.0,41.4713,41.4868,41.4557,41.4713,12000.0
2013-05-28 12:30:00,53.26,53.26,53.22,53.25,10500.0,41.4635,41.4635,41.4323,41.4557,10500.0
2013-05-28 12:40:00,53.25,53.29,53.25,53.25,28200.0,41.4557,41.4868,41.4557,41.4557,28200.0
2013-05-28 12:50:00,53.26,53.26,53.22,53.25,7700.0,41.4635,41.4635,41.4323,41.4557,7700.0
2013-05-28 13:00:00,53.26,53.3,53.26,53.26,10200.0,41.4635,41.4946,41.4635,41.4635,10200.0
2013-05-28 13:10:00,53.25,53.26,53.23,53.25,8800.0,41.4557,41.4635,41.4401,41.4557,8800.0
2013-05-28 13:20:00,53.25,53.26,53.17,53.17,10500.0,41.4557,41.4635,41.3934,41.3934,10500.0
2013-05-28 13:30:00,53.18,53.18,53.13,53.16,6600.0,41.4012,41.4012,41.3623,41.3856,6600.0
2013-05-28 13:40:00,53.13,53.14,53.08,53.09,14500.0,41.3623,41.37,41.3233,41.3311,14500.0
2013-05-28 13:50:00,53.09,53.1,53.06,53.06,7200.0,41.3311,41.3389,41.3078,41.3078,7200.0
2013-05-28 14:00:00,53.08,53.08,53.02,53.07,6500.0,41.3233,41.3233,41.2766,41.3155,6500.0
2013-05-28 14:10:00,53.06,53.09,53.02,53.09,9000.0,41.3078,41.3311,41.2766,41.3311,9000.0
2013-05-28 14:20:00,53.08,53.11,53.05,53.07,12100.0,41.3233,41.3467,41.3,41.3155,12100.0
2013-05-28 14:30:00,53.08,53.08,52.99,52.99,13900.0,41.3233,41.3233,41.2533,41.2533,13900.0
2013-05-28 14:40:00,53.0,53.06,53.0,53.06,56000.0,41.2611,41.3078,41.2611,41.3078,56000.0
2013-05-28 14:50:00,53.06,53.11,53.06,53.08,60800.0,41.3078,41.3467,41.3078,41.3233,60800.0
2013-05-28 15:00:00,53.09,53.16,53.07,53.12,33000.0,41.3311,41.3856,41.3155,41.3545,33000.0
2013-05-28 15:10:00,53.12,53.14,53.08,53.13,11400.0,41.3545,41.37,41.3233,41.3623,11400.0
2013-05-28 15:20:00,53.13,53.15,53.1,53.12,15000.0,41.3623,41.3778,41.3389,41.3545,15000.0
2013-05-28 15:30:00,53.12,53.2,53.11,53.18,10900.0,41.3545,41.4168,41.3467,41.4012,10900.0
2013-05-28 15:40:00,53.18,53.2,53.16,53.16,13500.0,41.4012,41.4168,41.3856,41.3856,13500.0
2013-05-28 15:50:00,53.16,53.17,53.08,53.09,96000.0,41.3856,41.3934,41.3233,41.3311,96000.0
2013-05-29 09:30:00,52.81,52.81,52.67,52.73,67800.0,41.1131,41.1131,41.0041,41.0509,67800.0
2013-05-29 09:40:00,52.74,52.74,52.62,52.68,39900.0,41.0586,41.0586,40.9652,41.0119,39900.0
2013-05-29 09:50:00,52.69,52.73,52.68,52.71,21600.0,41.0197,41.0509,41.0119,41.0353,21600.0
2013-05-29 10:00:00,52.73,52.8,52.73,52.75,16600.0,41.0509,41.1054,41.0509,41.0664,16600.0
2013-05-29 10:10:00,52.75,52.8,52.74,52.8,12100.0,41.0664,41.1054,41.0586,41.1054,12100.0
2013-05-29 10:20:00,52.8,52.8,52.64,52.66,19700.0,41.1054,41.1054,40.9808,40.9964,19700.0
2013-05-29 10:30:00,52.65,53.0,52.63,52.69,19100.0,40.9886,41.2611,40.973,41.0197,19100.0
2013-05-29 10:40:00,52.7,52.7,52.53,52.53,14300.0,41.0275,41.0275,40.8952,40.8952,14300.0
2013-05-29 10:50:00,52.54,52.57,52.49,52.49,11000.0,40.9029,40.9263,40.864,40.864,11000.0
2013-05-29 11:00:00,52.5,52.51,52.44,52.45,16700.0,40.8718,40.8796,40.8251,40.8329,16700.0
2013-05-29 11:10:00,52.46,52.52,52.46,52.51,7900.0,40.8407,40.8874,40.8407,40.8796,7900.0
2013-05-29 11:20:00,52.53,52.57,52.51,52.55,34100.0,40.8952,40.9263,40.8796,40.9107,34100.0
2013-05-29 11:30:00,52.55,52.6,52.55,52.57,6700.0,40.9107,40.9496,40.9107,40.9263,6700.0
2013-05-29 11:40:00,52.56,52.62,52.53,52.62,4200.0,40.9185,40.9652,40.8952,40.9652,4200.0
2013-05-29 11:50:00,52.63,52.64,52.6,52.63,21100.0,40.973,40.9808,40.9496,40.973,21100.0
2013-05-29 12:00:00,52.63,52.66,52.58,52.58,8900.0,40.973,40.9964,40.9341,40.9341,8900.0
2013-05-29 12:10:00,52.57,52.64,52.57,52.64,7300.0,40.9263,40.9808,40.9263,40.9808,7300.0
2013-05-29 12:20:00,52.63,52.64,52.56,52.59,11000.0,40.973,40.9808,40.9185,40.9419,11000.0
2013-05-29 12:30:00,52.59,52.61,52.55,52.57,22000.0,40.9419,40.9574,40.9107,40.9263,22000.0
2013-05-29 12:40:00,52.58,52.59,52.52,52.52,9400.0,40.9341,40.9419,40.8874,40.8874,9400.0
2013-05-29 12:50:00,52.53,52.54,52.5,52.51,8700.0,40.8952,40.9029,40.8718,40.8796,8700.0
2013-05-29 13:00:00,52.53,52.56,52.52,52.56,8900.0,40.8952,40.9185,40.8874,40.9185,8900.0
2013-05-29 13:10:00,52.55,52.55,52.51,52.55,5600.0,40.9107,40.9107,40.8796,40.9107,5600.0
2013-05-29 13:20:00,52.56,52.62,52.56,52.62,10000.0,40.9185,40.9652,40.9185,40.9652,10000.0
2013-05-29 13:30:00,52.62,52.66,52.59,52.66,20000.0,40.9652,40.9964,40.9419,40.9964,20000.0
2013-05-29 13:40:00,52.66,52.71,52.65,52.7,17200.0,40.9964,41.0353,40.9886,41.0275,17200.0
2013-05-29 13:50:00,52.71,52.76,52.69,52.76,6600.0,41.0353,41.0742,41.0197,41.0742,6600.0
2013-05-29 14:00:00,52.75,52.8,52.72,52.79,12000.0,41.0664,41.1054,41.0431,41.0976,12000.0
2013-05-29 14:10:00,52.77,52.82,52.77,52.78,16100.0,41.082,41.1209,41.082,41.0898,16100.0
2013-05-29 14:20:00,52.79,52.79,52.74,52.75,9900.0,41.0976,41.0976,41.0586,41.0664,9900.0
2013-05-29 14:30:00,52.74,52.75,52.72,52.75,11100.0,41.0586,41.0664,41.0431,41.0664,11100.0
2013-05-29 14:40:00,52.75,52.79,52.72,52.74,15200.0,41.0664,41.0976,41.0431,41.0586,15200.0
2013-05-29 14:50:00,52.74,52.76,52.72,52.72,28300.0,41.0586,41.0742,41.0431,41.0431,28300.0
2013-05-29 15:00:00,52.69,52.74,52.68,52.72,16800.0,41.0197,41.0586,41.0119,41.0431,16800.0
2013-05-29 15:10:00,52.72,52.76,52.72,52.73,7000.0,41.0431,41.0742,41.0431,41.0509,7000.0
2013-05-29 15:20:00,52.73,52.78,52.73,52.76,15000.0,41.0509,41.0898,41.0509,41.0742,15000.0
2013-05-29 15:30:00,52.78,52.78,52.76,52.76,14100.0,41.0898,41.0898,41.0742,41.0742,14100.0
2013-05-29 15:40:00,52.76,52.76,52.69,52.7,61900.0,41.0742,41.0742,41.0197,41.0275,61900.0
2013-05-29 15:50:00,52.71,52.75,52.68,52.71,70600.0,41.0353,41.0664,41.0119,41.0353,70600.0
2013-05-30 09:30:00,52.71,52.8,52.65,52.75,22600.0,41.0353,41.1054,40.9886,41.0664,22600.0
2013-05-30 09:40:00,52.76,52.91,52.76,52.9,113300.0,41.0742,41.191,41.0742,41.1832,113300.0
2013-05-30 09:50:00,52.9,52.93,52.89,52.91,31600.0,41.1832,41.2066,41.1754,41.191,31600.0
2013-05-30 10:00:00,52.91,52.94,52.83,52.83,40400.0,41.191,41.2143,41.1287,41.1287,40400.0
2013-05-30 10:10:00,52.83,52.88,52.81,52.84,23100.0,41.1287,41.1676,41.1131,41.1365,23100.0
2013-05-30 10:20:00,52.87,52.88,52.84,52.86,13000.0,41.1598,41.1676,41.1365,41.1521,13000.0
2013-05-30 10:30:00,52.86,52.92,52.86,52.9,29200.0,41.1521,41.1988,41.1521,41.1832,29200.0
2013-05-30 10:40:00,52.9,52.95,52.9,52.93,7600.0,41.1832,41.2221,41.1832,41.2066,7600.0
2013-05-30 10:50:00,52.94,52.96,52.9,52.96,36800.0,41.2143,41.2299,41.1832,41.2299,36800.0
2013-05-30 11:00:00,52.96,52.96,52.88,52.88,6900.0,41.2299,41.2299,41.1676,41.1676,6900.0
2013-05-30 11:10:00,52.91,52.94,52.85,52.85,11900.0,41.191,41.2143,41.1443,41.1443,11900.0
2013-05-30 11:20:00,52.86,52.9,52.86,52.9,38300.0,41.1521,41.1832,41.1521,41.1832,38300.0
2013-05-30 11:30:00,52.89,52.93,52.89,52.92,6900.0,41.1754,41.2066,41.1754,41.1988,6900.0
2013-05-30 11:40:00,52.93,52.97,52.93,52.96,39200.0,41.2066,41.2377,41.2066,41.2299,39200.0
2013-05-30 11:50:00,52.96,53.01,52.96,53.01,28800.0,41.2299,41.2688,41.2299,41.2688,28800.0
2013-05-30 12:00:00,53.01,53.06,53.0,53.02,38200.0,41.2688,41.3078,41.2611,41.2766,38200.0
2013-05-30 12:10:00,53.02,53.03,53.0,53.02,43700.0,41.2766,41.2844,41.2611,41.2766,43700.0
2013-05-30 12:20:00,53.03,53.03,53.0,53.01,29200.0,41.2844,41.2844,41.2611,41.2688,29200.0
2013-05-30 12:30:00,53.01,53.01,52.96,52.96,37500.0,41.2688,41.2688,41.2299,41.2299,37500.0
2013-05-30 12:40:00,52.97,52.99,52.96,52.98,31300.0,41.2377,41.2533,41.2299,41.2455,31300.0
2013-05-30 12:50:00,52.99,53.0,52.95,53.0,39300.0,41.2533,41.2611,41.2221,41.2611,39300.0
2013-05-30 13:00:00,53.0,53.01,52.97,52.98,29600.0,41.2611,41.2688,41.2377,41.2455,29600.0
2013-05-30 13:10:00,52.97,53.0,52.95,52.99,33100.0,41.2377,41.2611,41.2221,41.2533,33100.0
2013-05-30 13:20:00,52.99,53.03,52.99,53.03,27800.0,41.2533,41.2844,41.2533,41.2844,27800.0
2013-05-30 13:30:00,53.03,53.06,53.01,53.05,45000.0,41.2844,41.3078,41.2688,41.3,45000.0
2013-05-30 13:40:00,53.06,53.06,53.02,53.05,29900.0,41.3078,41.3078,41.2766,41.3,29900.0
2013-05-30 13:50:00,53.05,53.07,53.03,53.05,33900.0,41.3,41.3155,41.2844,41.3,33900.0
2013-05-30 14:00:00,53.06,53.07,52.98,53.0,137800.0,41.3078,41.3155,41.2455,41.2611,137800.0
2013-05-30 14:10:00,52.99,53.01,52.99,53.0,22100.0,41.2533,41.2688,41.2533,41.2611,22100.0
2013-05-30 14:20:00,53.0,53.04,52.98,53.04,60000.0,41.2611,41.2922,41.2455,41.2922,60000.0
2013-05-30 14:30:00,53.05,53.06,53.02,53.02,11000.0,41.3,41.3078,41.2766,41.2766,11000.0
2013-05-30 14:40:00,53.04,53.04,53.0,53.02,7800.0,41.2922,41.2922,41.2611,41.2766,7800.0
2013-05-30 14:50:00,53.03,53.05,53.03,53.04,4600.0,41.2844,41.3,41.2844,41.2922,4600.0
2013-05-30 15:00:00,53.03,53.04,53.02,53.02,2100.0,41.2844,41.2922,41.2766,41.2766,2100.0
2013-05-30 15:10:00,53.04,53.04,53.01,53.01,5400.0,41.2922,41.2922,41.2688,41.2688,5400.0
2013-05-30 15:20:00,53.02,53.04,52.97,52.97,9500.0,41.2766,41.2922,41.2377,41.2377,9500.0
2013-05-30 15:30:00,52.97,52.97,52.95,52.97,3200.0,41.2377,41.2377,41.2221,41.2377,3200.0
2013-05-30 15:40:00,52.99,53.0,52.93,52.93,12900.0,41.2533,41.2611,41.2066,41.2066,12900.0
2013-05-30 15:50:00,52.93,52.93,52.88,52.91,54100.0,41.2066,41.2066,41.1676,41.191,54100.0
2013-05-31 09:30:00,52.5,52.56,52.47,52.56,55200.0,40.8718,40.9185,40.8484,40.9185,55200.0
2013-05-31 09:40:00,52.56,52.62,52.54,52.58,37600.0,40.9185,40.9652,40.9029,40.9341,37600.0
2013-05-31 09:50:00,52.6,52.62,52.51,52.53,115700.0,40.9496,40.9652,40.8796,40.8952,115700.0
2013-05-31 10:00:00,52.54,52.55,52.4,52.4,36300.0,40.9029,40.9107,40.7939,40.7939,36300.0
2013-05-31 10:10:00,52.41,52.47,52.4,52.46,29800.0,40.8017,40.8484,40.7939,40.8407,29800.0
2013-05-31 10:20:00,52.47,52.48,52.43,52.47,23800.0,40.8484,40.8562,40.8173,40.8484,23800.0
2013-05-31 10:30:00,52.47,52.58,52.47,52.57,39400.0,40.8484,40.9341,40.8484,40.9263,39400.0
2013-05-31 10:40:00,52.55,52.55,52.5,52.51,83800.0,40.9107,40.9107,40.8718,40.8796,83800.0
2013-05-31 10:50:00,52.52,52.53,52.43,52.46,53100.0,40.8874,40.8952,40.8173,40.8407,53100.0
2013-05-31 11:00:00,52.48,52.56,52.46,52.56,112500.0,40.8562,40.9185,40.8407,40.9185,112500.0
2013-05-31 11:10:00,52.56,52.67,52.53,52.64,303200.0,40.9185,41.0041,40.8952,40.9808,303200.0
2013-05-31 11:20:00,52.64,52.65,52.56,52.56,55700.0,40.9808,40.9886,40.9185,40.9185,55700.0
2013-05-31 11:30:00,52.54,52.56,52.5,52.55,25500.0,40.9029,40.9185,40.8718,40.9107,25500.0
2013-05-31 11:40:00,52.55,52.55,52.51,52.53,13400.0,40.9107,40.9107,40.8796,40.8952,13400.0
2013-05-31 11:50:00,52.52,52.54,52.51,52.52,13400.0,40.8874,40.9029,40.8796,40.8874,13400.0
2013-05-31 12:00:00,52.51,52.51,52.44,52.47,13400.0,40.8796,40.8796,40.8251,40.8484,13400.0
2013-05-31 12:10:00,52.47,52.47,52.4,52.43,11300.0,40.8484,40.8484,40.7939,40.8173,11300.0
2013-05-31 12:20:00,52.43,52.47,52.43,52.47,5000.0,40.8173,40.8484,40.8173,40.8484,5000.0
2013-05-31 12:30:00,52.46,52.47,52.44,52.47,7500.0,40.8407,40.8484,40.8251,40.8484,7500.0
2013-05-31 12:40:00,52.47,52.48,52.43,52.48,10800.0,40.8484,40.8562,40.8173,40.8562,10800.0
2013-05-31 12:50:00,52.48,52.48,52.44,52.44,6900.0,40.8562,40.8562,40.8251,40.8251,6900.0
2013-05-31 13:00:00,52.44,52.5,52.44,52.48,21300.0,40.8251,40.8718,40.8251,40.8562,21300.0
2013-05-31 13:10:00,52.48,52.48,52.46,52.46,10100.0,40.8562,40.8562,40.8407,40.8407,10100.0
2013-05-31 13:20:00,52.47,52.48,52.47,52.47,9700.0,40.8484,40.8562,40.8484,40.8484,9700.0
2013-05-31 13:30:00,52.48,52.48,52.43,52.43,10500.0,40.8562,40.8562,40.8173,40.8173,10500.0
2013-05-31 13:40:00,52.42,52.43,52.41,52.42,10000.0,40.8095,40.8173,40.8017,40.8095,10000.0
2013-05-31 13:50:00,52.42,52.43,52.39,52.42,16000.0,40.8095,40.8173,40.7862,40.8095,16000.0
2013-05-31 14:00:00,52.43,52.43,52.39,52.41,7600.0,40.8173,40.8173,40.7862,40.8017,7600.0
2013-05-31 14:10:00,52.41,52.41,52.33,52.36,10300.0,40.8017,40.8017,40.7395,40.7628,10300.0
2013-05-31 14:20:00,52.36,52.37,52.35,52.35,18400.0,40.7628,40.7706,40.755,40.755,18400.0
2013-05-31 14:30:00,52.34,52.34,52.26,52.26,14900.0,40.7472,40.7472,40.685,40.685,14900.0
2013-05-31 14:40:00,52.26,52.27,52.24,52.24,25900.0,40.685,40.6927,40.6694,40.6694,25900.0
2013-05-31 14:50:00,52.23,52.26,52.19,52.2,18800.0,40.6616,40.685,40.6305,40.6382,18800.0
2013-05-31 15:00:00,52.21,52.29,52.19,52.27,15000.0,40.646,40.7083,40.6305,40.6927,15000.0
2013-05-31 15:10:00,52.26,52.3,52.25,52.27,15400.0,40.685,40.7161,40.6772,40.6927,15400.0
2013-05-31 15:20:00,52.28,52.33,52.26,52.26,36900.0,40.7005,40.7395,40.685,40.685,36900.0
2013-05-31 15:30:00,52.26,52.27,52.18,52.22,34800.0,40.685,40.6927,40.6227,40.6538,34800.0
2013-05-31 15:40:00,52.22,52.25,52.18,52.18,32800.0,40.6538,40.6772,40.6227,40.6227,32800.0
2013-05-31 15:50:00,52.17,52.17,52.0,52.0,97100.0,40.6149,40.6149,40.4825,40.4825,97100.0
2013-06-03 09:30:00,52.07,52.09,51.91,51.91,96900.0,40.537,40.5526,40.4125,40.4125,96900.0
2013-06-03 09:40:00,51.9,51.94,51.79,51.84,151800.0,40.4047,40.4358,40.3191,40.358,151800.0
2013-06-03 09:50:00,51.84,51.95,51.84,51.86,50000.0,40.358,40.4436,40.358,40.3736,50000.0
2013-06-03 10:00:00,51.86,52.03,51.8,52.02,85400.0,40.3736,40.5059,40.3268,40.4981,85400.0
2013-06-03 10:10:00,52.01,52.1,52.01,52.09,32200.0,40.4903,40.5604,40.4903,40.5526,32200.0
2013-06-03 10:20:00,52.1,52.13,52.0,52.01,21600.0,40.5604,40.5837,40.4825,40.4903,21600.0
2013-06-03 10:30:00,52.0,52.0,51.84,51.88,1028300.0,40.4825,40.4825,40.358,40.3891,1028300.0
2013-06-03 10:40:00,51.87,51.89,51.77,51.89,25700.0,40.3813,40.3969,40.3035,40.3969,25700.0
2013-06-03 10:50:00,51.89,51.95,51.89,51.9,36200.0,40.3969,40.4436,40.3969,40.4047,36200.0
2013-06-03 11:00:00,51.9,51.95,51.85,51.95,304200.0,40.4047,40.4436,40.3658,40.4436,304200.0
2013-06-03 11:10:00,51.95,51.98,51.85,51.96,410200.0,40.4436,40.467,40.3658,40.4514,410200.0
2013-06-03 11:20:00,51.96,51.98,51.83,51.85,73900.0,40.4514,40.467,40.3502,40.3658,73900.0
2013-06-03 11:30:00,51.84,51.88,51.82,51.85,39000.0,40.358,40.3891,40.3424,40.3658,39000.0
2013-06-03 11:40:00,51.85,51.94,51.82,51.9,146000.0,40.3658,40.4358,40.3424,40.4047,146000.0
2013-06-03 11:50:00,51.9,51.93,51.88,51.92,131900.0,40.4047,40.428,40.3891,40.4203,131900.0
2013-06-03 12:00:00,51.93,51.96,51.87,51.94,41200.0,40.428,40.4514,40.3813,40.4358,41200.0
2013-06-03 12:10:00,51.94,51.96,51.87,51.87,142700.0,40.4358,40.4514,40.3813,40.3813,142700.0
2013-06-03 12:20:00,51.87,51.91,51.87,51.9,114700.0,40.3813,40.4125,40.3813,40.4047,114700.0
2013-06-03 12:30:00,51.91,51.93,51.87,51.9,75400.0,40.4125,40.428,40.3813,40.4047,75400.0
2013-06-03 12:40:00,51.88,51.94,51.87,51.94,59900.0,40.3891,40.4358,40.3813,40.4358,59900.0
2013-06-03 12:50:00,51.94,51.94,51.9,51.91,58900.0,40.4358,40.4358,40.4047,40.4125,58900.0
2013-06-03 13:00:00,51.92,51.97,51.89,51.97,19400.0,40.4203,40.4592,40.3969,40.4592,19400.0
2013-06-03 13:10:00,51.97,51.97,51.94,51.96,26300.0,40.4592,40.4592,40.4358,40.4514,26300.0
2013-06-03 13:20:00,51.96,51.96,51.9,51.92,20200.0,40.4514,40.4514,40.4047,40.4203,20200.0
2013-06-03 13:30:00,51.93,51.94,51.89,51.91,17900.0,40.428,40.4358,40.3969,40.4125,17900.0
2013-06-03 13:40:00,51.9,51.93,51.9,51.93,19000.0,40.4047,40.428,40.4047,40.428,19000.0
2013-06-03 13:50:00,51.94,51.99,51.94,51.98,28200.0,40.4358,40.4748,40.4358,40.467,28200.0
2013-06-03 14:00:00,51.97,52.06,51.94,52.05,21200.0,40.4592,40.5293,40.4358,40.5215,21200.0
2013-06-03 14:10:00,52.04,52.05,51.99,51.99,10000.0,40.5137,40.5215,40.4748,40.4748,10000.0
2013-06-03 14:20:00,52.0,52.02,51.99,51.99,21300.0,40.4825,40.4981,40.4748,40.4748,21300.0
2013-06-03 14:30:00,51.99,52.01,51.96,52.0,13100.0,40.4748,40.4903,40.4514,40.4825,13100.0
2013-06-03 14:40:00,52.01,52.08,52.01,52.03,26000.0,40.4903,40.5448,40.4903,40.5059,26000.0
2013-06-03 14:50:00,52.04,52.09,52.03,52.03,33300.0,40.5137,40.5526,40.5059,40.5059,33300.0
2013-06-03 15:00:00,52.04,52.07,52.04,52.06,26800.0,40.5137,40.537,40.5137,40.5293,26800.0
2013-06-03 15:10:00,52.07,52.09,52.06,52.06,13100.0,40.537,40.5526,40.5293,40.5293,13100.0
2013-06-03 15:20:00,52.05,52.11,52.05,52.09,19800.0,40.5215,40.5682,40.5215,40.5526,19800.0
2013-06-03 15:30:00,52.1,52.13,52.06,52.12,25600.0,40.5604,40.5837,40.5293,40.576,25600.0
2013-06-03 15:40:00,52.13,52.22,52.12,52.18,33100.0,40.5837,40.6538,40.576,40.6227,33100.0
2013-06-03 15:50:00,52.17,52.22,52.15,52.21,95500.0,40.6149,40.6538,40.5993,40.646,95500.0
2013-06-04 09:30:00,52.33,52.42,52.23,52.37,91900.0,40.7395,40.8095,40.6616,40.7706,91900.0
2013-06-04 09:40:00,52.38,52.42,52.38,52.39,31200.0,40.7784,40.8095,40.7784,40.7862,31200.0
2013-06-04 09:50:00,52.39,52.4,52.36,52.38,34200.0,40.7862,40.7939,40.7628,40.7784,34200.0
2013-06-04 10:00:00,52.38,52.39,52.33,52.33,22200.0,40.7784,40.7862,40.7395,40.7395,22200.0
2013-06-04 10:10:00,52.33,52.37,52.28,52.3,12600.0,40.7395,40.7706,40.7005,40.7161,12600.0
2013-06-04 10:20:00,52.29,52.35,52.28,52.35,23500.0,40.7083,40.755,40.7005,40.755,23500.0
2013-06-04 10:30:00,52.36,52.4,52.33,52.37,22800.0,40.7628,40.7939,40.7395,40.7706,22800.0
2013-06-04 10:40:00,52.37,52.37,52.34,52.34,21500.0,40.7706,40.7706,40.7472,40.7472,21500.0
2013-06-04 10:50:00,52.34,52.34,52.23,52.23,41400.0,40.7472,40.7472,40.6616,40.6616,41400.0
2013-06-04 11:00:00,52.22,52.24,52.18,52.24,19300.0,40.6538,40.6694,40.6227,40.6694,19300.0
2013-06-04 11:10:00,52.24,52.26,52.22,52.22,14800.0,40.6694,40.685,40.6538,40.6538,14800.0
2013-06-04 11:20:00,52.22,52.28,52.22,52.27,15500.0,40.6538,40.7005,40.6538,40.6927,15500.0
2013-06-04 11:30:00,52.27,52.28,52.2,52.24,10500.0,40.6927,40.7005,40.6382,40.6694,10500.0
2013-06-04 11:40:00,52.24,52.31,52.23,52.29,25600.0,40.6694,40.7239,40.6616,40.7083,25600.0
2013-06-04 11:50:00,52.29,52.31,52.27,52.29,18600.0,40.7083,40.7239,40.6927,40.7083,18600.0
2013-06-04 12:00:00,52.29,52.29,52.17,52.21,26200.0,40.7083,40.7083,40.6149,40.646,26200.0
2013-06-04 12:10:00,52.21,52.23,52.13,52.15,18500.0,40.646,40.6616,40.5837,40.5993,18500.0
2013-06-04 12:20:00,52.14,52.16,52.11,52.11,11400.0,40.5915,40.6071,40.5682,40.5682,11400.0
2013-06-04 12:30:00,52.1,52.16,52.1,52.15,9200.0,40.5604,40.6071,40.5604,40.5993,9200.0
2013-06-04 12:40:00,52.15,52.15,52.1,52.11,34200.0,40.5993,40.5993,40.5604,40.5682,34200.0
2013-06-04 12:50:00,52.11,52.16,52.09,52.14,19100.0,40.5682,40.6071,40.5526,40.5915,19100.0
2013-06-04 13:00:00,52.11,52.18,52.11,52.18,12800.0,40.5682,40.6227,40.5682,40.6227,12800.0
2013-06-04 13:10:00,52.17,52.19,52.17,52.18,3300.0,40.6149,40.6305,40.6149,40.6227,3300.0
2013-06-04 13:20:00,52.18,52.18,51.99,52.01,11200.0,40.6227,40.6227,40.4748,40.4903,11200.0
2013-06-04 13:30:00,52.01,52.02,51.95,51.95,8300.0,40.4903,40.4981,40.4436,40.4436,8300.0
2013-06-04 13:40:00,51.98,51.98,51.88,51.88,25900.0,40.467,40.467,40.3891,40.3891,25900.0
2013-06-04 13:50:00,51.88,51.93,51.86,51.92,14900.0,40.3891,40.428,40.3736,40.4203,14900.0
2013-06-04 14:00:00,51.92,51.93,51.82,51.82,44000.0,40.4203,40.428,40.3424,40.3424,44000.0
2013-06-04 14:10:00,51.81,51.88,51.79,51.87,39000.0,40.3346,40.3891,40.3191,40.3813,39000.0
2013-06-04 14:20:00,51.87,51.9,51.84,51.9,24500.0,40.3813,40.4047,40.358,40.4047,24500.0
2013-06-04 14:30:00,51.91,51.96,51.91,51.96,9500.0,40.4125,40.4514,40.4125,40.4514,9500.0
2013-06-04 14:40:00,51.98,52.01,51.97,51.97,14800.0,40.467,40.4903,40.4592,40.4592,14800.0
2013-06-04 14:50:00,51.99,52.03,51.92,51.95,37700.0,40.4748,40.5059,40.4203,40.4436,37700.0
2013-06-04 15:00:00,51.95,52.04,51.93,52.0,18400.0,40.4436,40.5137,40.428,40.4825,18400.0
2013-06-04 15:10:00,52.01,52.01,51.93,51.95,14800.0,40.4903,40.4903,40.428,40.4436,14800.0
2013-06-04 15:20:00,51.96,52.01,51.94,51.98,14400.0,40.4514,40.4903,40.4358,40.467,14400.0
2013-06-04 15:30:00,51.98,52.12,51.97,52.11,19500.0,40.467,40.576,40.4592,40.5682,19500.0
2013-06-04 15:40:00,52.13,52.16,52.11,52.11,28100.0,40.5837,40.6071,40.5682,40.5682,28100.0
2013-06-04 15:50:00,52.1,52.11,52.01,52.01,80800.0,40.5604,40.5682,40.4903,40.4903,80800.0
2013-06-05 09:30:00,51.75,51.75,51.64,51.71,210100.0,40.2879,40.2879,40.2023,40.2568,210100.0
2013-06-05 09:40:00,51.69,51.77,51.67,51.76,58900.0,40.2412,40.3035,40.2256,40.2957,58900.0
2013-06-05 09:50:00,51.76,51.77,51.67,51.67,26600.0,40.2957,40.3035,40.2256,40.2256,26600.0
2013-06-05 10:00:00,51.67,51.78,51.66,51.66,40300.0,40.2256,40.3113,40.2178,40.2178,40300.0
2013-06-05 10:10:00,51.66,51.67,51.5,51.5,22700.0,40.2178,40.2256,40.0933,40.0933,22700.0
2013-06-05 10:20:00,51.5,51.6,51.5,51.6,96000.0,40.0933,40.1711,40.0933,40.1711,96000.0
2013-06-05 10:30:00,51.59,51.64,51.56,51.58,171100.0,40.1634,40.2023,40.14,40.1556,171100.0
2013-06-05 10:40:00,51.57,51.61,51.48,51.48,33800.0,40.1478,40.1789,40.0777,40.0777,33800.0
2013-06-05 10:50:00,51.48,51.51,51.44,51.48,25600.0,40.0777,40.1011,40.0466,40.0777,25600.0
2013-06-05 11:00:00,51.46,51.47,51.37,51.41,25900.0,40.0621,40.0699,39.9921,40.0232,25900.0
2013-06-05 11:10:00,51.41,51.44,51.4,51.41,23100.0,40.0232,40.0466,40.0154,40.0232,23100.0
2013-06-05 11:20:00,51.4,51.44,51.37,51.4,22700.0,40.0154,40.0466,39.9921,40.0154,22700.0
2013-06-05 11:30:00,51.38,51.44,51.35,51.44,20000.0,39.9999,40.0466,39.9765,40.0466,20000.0
2013-06-05 11:40:00,51.45,51.45,51.41,51.43,23200.0,40.0544,40.0544,40.0232,40.0388,23200.0
2013-06-05 11:50:00,51.42,51.43,51.34,51.35,40200.0,40.031,40.0388,39.9687,39.9765,40200.0
2013-06-05 12:00:00,51.36,51.38,51.3,51.33,22800.0,39.9843,39.9999,39.9376,39.9609,22800.0
2013-06-05 12:10:00,51.34,51.34,51.27,51.28,22400.0,39.9687,39.9687,39.9142,39.922,22400.0
2013-06-05 12:20:00,51.29,51.32,51.26,51.32,23900.0,39.9298,39.9532,39.9064,39.9532,23900.0
2013-06-05 12:30:00,51.31,51.32,51.24,51.25,22900.0,39.9454,39.9532,39.8909,39.8987,22900.0
2013-06-05 12:40:00,51.25,51.28,51.23,51.24,20200.0,39.8987,39.922,39.8831,39.8909,20200.0
2013-06-05 12:50:00,51.24,51.26,51.22,51.23,12800.0,39.8909,39.9064,39.8753,39.8831,12800.0
2013-06-05 13:00:00,51.24,51.32,51.21,51.32,16800.0,39.8909,39.9532,39.8675,39.9532,16800.0
2013-06-05 13:10:00,51.32,51.36,51.31,51.35,22200.0,39.9532,39.9843,39.9454,39.9765,22200.0
2013-06-05 13:20:00,51.35,51.36,51.33,51.35,12400.0,39.9765,39.9843,39.9609,39.9765,12400.0
2013-06-05 13:30:00,51.36,51.36,51.33,51.36,12500.0,39.9843,39.9843,39.9609,39.9843,12500.0
2013-06-05 13:40:00,51.37,51.41,51.35,51.36,13200.0,39.9921,40.0232,39.9765,39.9843,13200.0
2013-06-05 13:50:00,51.35,51.35,51.29,51.3,117600.0,39.9765,39.9765,39.9298,39.9376,117600.0
2013-06-05 14:00:00,51.31,51.34,51.27,51.32,19600.0,39.9454,39.9687,39.9142,39.9532,19600.0
2013-06-05 14:10:00,51.3,51.31,51.27,51.28,12400.0,39.9376,39.9454,39.9142,39.922,12400.0
2013-06-05 14:20:00,51.29,51.29,51.16,51.16,23400.0,39.9298,39.9298,39.8286,39.8286,23400.0
2013-06-05 14:30:00,51.17,51.23,51.14,51.21,23800.0,39.8364,39.8831,39.813,39.8675,23800.0
2013-06-05 14:40:00,51.22,51.28,51.21,51.26,11900.0,39.8753,39.922,39.8675,39.9064,11900.0
2013-06-05 14:50:00,51.28,51.3,51.21,51.27,30500.0,39.922,39.9376,39.8675,39.9142,30500.0
2013-06-05 15:00:00,51.26,51.28,51.21,51.21,50700.0,39.9064,39.922,39.8675,39.8675,50700.0
2013-06-05 15:10:00,51.2,51.27,51.19,51.24,31000.0,39.8597,39.9142,39.8519,39.8909,31000.0
2013-06-05 15:20:00,51.24,51.31,51.17,51.29,21900.0,39.8909,39.9454,39.8364,39.9298,21900.0
2013-06-05 15:30:00,51.29,51.39,51.29,51.36,617700.0,39.9298,40.0077,39.9298,39.9843,617700.0
2013-06-05 15:40:00,51.35,51.36,51.3,51.33,22100.0,39.9765,39.9843,39.9376,39.9609,22100.0
2013-06-05 15:50:00,51.32,51.32,51.18,51.19,35000.0,39.9532,39.9532,39.8442,39.8519,35000.0
2013-06-06 09:30:00,51.15,51.31,51.12,51.3,48900.0,39.8208,39.9454,39.7975,39.9376,48900.0
2013-06-06 09:40:00,51.3,51.32,51.28,51.29,17500.0,39.9376,39.9532,39.922,39.9298,17500.0
2013-06-06 09:50:00,51.31,51.32,51.2,51.28,44500.0,39.9454,39.9532,39.8597,39.922,44500.0
2013-06-06 10:00:00,51.29,51.36,51.27,51.27,26900.0,39.9298,39.9843,39.9142,39.9142,26900.0
2013-06-06 10:10:00,51.28,51.28,51.11,51.16,375400.0,39.922,39.922,39.7897,39.8286,375400.0
2013-06-06 10:20:00,51.17,51.23,51.09,51.15,62000.0,39.8364,39.8831,39.7741,39.8208,62000.0
2013-06-06 10:30:00,51.15,51.2,51.11,51.13,20700.0,39.8208,39.8597,39.7897,39.8052,20700.0
2013-06-06 10:40:00,51.12,51.22,51.09,51.21,16800.0,39.7975,39.8753,39.7741,39.8675,16800.0
2013-06-06 10:50:00,51.22,51.24,51.14,51.24,19500.0,39.8753,39.8909,39.813,39.8909,19500.0
2013-06-06 11:00:00,51.23,51.23,51.19,51.21,21400.0,39.8831,39.8831,39.8519,39.8675,21400.0
2013-06-06 11:10:00,51.2,51.25,51.2,51.21,23700.0,39.8597,39.8987,39.8597,39.8675,23700.0
2013-06-06 11:20:00,51.21,51.22,51.15,51.17,16500.0,39.8675,39.8753,39.8208,39.8364,16500.0
2013-06-06 11:30:00,51.17,51.24,51.15,51.24,17400.0,39.8364,39.8909,39.8208,39.8909,17400.0
2013-06-06 11:40:00,51.24,51.27,51.23,51.24,17000.0,39.8909,39.9142,39.8831,39.8909,17000.0
2013-06-06 11:50:00,51.25,51.27,51.18,51.18,36400.0,39.8987,39.9142,39.8442,39.8442,36400.0
2013-06-06 12:00:00,51.17,51.2,51.1,51.1,42100.0,39.8364,39.8597,39.7819,39.7819,42100.0
2013-06-06 12:10:00,51.1,51.15,51.09,51.13,32400.0,39.7819,39.8208,39.7741,39.8052,32400.0
2013-06-06 12:20:00,51.11,51.12,50.96,51.03,46700.0,39.7897,39.7975,39.6729,39.7274,46700.0
2013-06-06 12:30:00,51.05,51.06,50.95,51.04,31800.0,39.743,39.7507,39.6651,39.7352,31800.0
2013-06-06 12:40:00,51.05,51.08,51.01,51.04,18500.0,39.743,39.7663,39.7118,39.7352,18500.0
2013-06-06 12:50:00,51.04,51.04,50.94,50.97,25300.0,39.7352,39.7352,39.6573,39.6807,25300.0
2013-06-06 13:00:00,50.99,51.1,50.99,51.09,96200.0,39.6962,39.7819,39.6962,39.7741,96200.0
2013-06-06 13:10:00,51.09,51.16,51.08,51.12,25500.0,39.7741,39.8286,39.7663,39.7975,25500.0
2013-06-06 13:20:00,51.11,51.11,51.02,51.05,13400.0,39.7897,39.7897,39.7196,39.743,13400.0
2013-06-06 13:30:00,51.06,51.16,51.05,51.14,9300.0,39.7507,39.8286,39.743,39.813,9300.0
2013-06-06 13:40:00,51.13,51.22,51.12,51.21,11100.0,39.8052,39.8753,39.7975,39.8675,11100.0
2013-06-06 13:50:00,51.23,51.23,51.18,51.2,8100.0,39.8831,39.8831,39.8442,39.8597,8100.0
2013-06-06 14:00:00,51.21,51.22,51.13,51.19,24100.0,39.8675,39.8753,39.8052,39.8519,24100.0
2013-06-06 14:10:00,51.2,51.25,51.18,51.2,36600.0,39.8597,39.8987,39.8442,39.8597,36600.0
2013-06-06 14:20:00,51.21,51.34,51.21,51.34,36300.0,39.8675,39.9687,39.8675,39.9687,36300.0
2013-06-06 14:30:00,51.34,51.34,51.28,51.29,18200.0,39.9687,39.9687,39.922,39.9298,18200.0
2013-06-06 14:40:00,51.27,51.37,51.27,51.37,13400.0,39.9142,39.9921,39.9142,39.9921,13400.0
2013-06-06 14:50:00,51.37,51.41,51.35,51.36,36900.0,39.9921,40.0232,39.9765,39.9843,36900.0
2013-06-06 15:00:00,51.37,51.4,51.36,51.36,12500.0,39.9921,40.0154,39.9843,39.9843,12500.0
2013-06-06 15:10:00,51.37,51.37,51.3,51.33,10800.0,39.9921,39.9921,39.9376,39.9609,10800.0
2013-06-06 15:20:00,51.33,51.45,51.33,51.43,25300.0,39.9609,40.0544,39.9609,40.0388,25300.0
2013-06-06 15:30:00,51.46,51.49,51.45,51.46,34400.0,40.0621,40.0855,40.0544,40.0621,34400.0
2013-06-06 15:40:00,51.46,51.48,51.43,51.45,40400.0,40.0621,40.0777,40.0388,40.0544,40400.0
2013-06-06 15:50:00,51.46,51.56,51.45,51.56,57500.0,40.0621,40.14,40.0544,40.14,57500.0
2013-06-07 09:30:00,51.72,51.73,51.59,51.66,37300.0,40.2646,40.2723,40.1634,40.2178,37300.0
2013-06-07 09:40:00,51.65,51.65,51.52,51.59,23600.0,40.2101,40.2101,40.1089,40.1634,23600.0
2013-06-07 09:50:00,51.58,51.7,51.55,51.7,28600.0,40.1556,40.249,40.1322,40.249,28600.0
2013-06-07 10:00:00,51.72,51.86,51.71,51.85,36300.0,40.2646,40.3736,40.2568,40.3658,36300.0
2013-06-07 10:10:00,51.87,51.94,51.87,51.9,49800.0,40.3813,40.4358,40.3813,40.4047,49800.0
2013-06-07 10:20:00,51.89,51.94,51.88,51.91,15300.0,40.3969,40.4358,40.3891,40.4125,15300.0
2013-06-07 10:30:00,51.94,52.0,51.92,51.99,17200.0,40.4358,40.4825,40.4203,40.4748,17200.0
2013-06-07 10:40:00,51.99,52.01,51.98,52.0,8500.0,40.4748,40.4903,40.467,40.4825,8500.0
2013-06-07 10:50:00,52.0,52.01,51.93,51.96,4200.0,40.4825,40.4903,40.428,40.4514,4200.0
2013-06-07 11:00:00,51.97,52.04,51.97,52.02,8300.0,40.4592,40.5137,40.4592,40.4981,8300.0
2013-06-07 11:10:00,52.03,52.03,51.95,51.99,141000.0,40.5059,40.5059,40.4436,40.4748,141000.0
2013-06-07 11:20:00,52.01,52.06,51.99,52.06,21700.0,40.4903,40.5293,40.4748,40.5293,21700.0
2013-06-07 11:30:00,52.05,52.08,52.0,52.0,11300.0,40.5215,40.5448,40.4825,40.4825,11300.0
2013-06-07 11:40:00,52.0,52.02,51.97,51.98,51400.0,40.4825,40.4981,40.4592,40.467,51400.0
2013-06-07 11:50:00,51.98,52.01,51.98,52.0,6900.0,40.467,40.4903,40.467,40.4825,6900.0
2013-06-07 12:00:00,52.0,52.0,51.95,51.97,13100.0,40.4825,40.4825,40.4436,40.4592,13100.0
2013-06-07 12:10:00,51.97,52.01,51.97,52.01,3500.0,40.4592,40.4903,40.4592,40.4903,3500.0
2013-06-07 12:20:00,52.01,52.02,51.97,51.99,6100.0,40.4903,40.4981,40.4592,40.4748,6100.0
2013-06-07 12:30:00,52.0,52.0,51.97,51.97,5100.0,40.4825,40.4825,40.4592,40.4592,5100.0
2013-06-07 12:40:00,51.98,51.98,51.9,51.9,6500.0,40.467,40.467,40.4047,40.4047,6500.0
2013-06-07 12:50:00,51.94,51.98,51.94,51.96,7900.0,40.4358,40.467,40.4358,40.4514,7900.0
2013-06-07 13:00:00,51.96,51.99,51.96,51.99,5000.0,40.4514,40.4748,40.4514,40.4748,5000.0
2013-06-07 13:10:00,51.99,52.01,51.99,52.0,4800.0,40.4748,40.4903,40.4748,40.4825,4800.0
2013-06-07 13:20:00,52.0,52.01,51.96,51.97,31000.0,40.4825,40.4903,40.4514,40.4592,31000.0
2013-06-07 13:30:00,51.98,51.99,51.96,51.98,14900.0,40.467,40.4748,40.4514,40.467,14900.0
2013-06-07 13:40:00,51.99,51.99,51.95,51.95,8100.0,40.4748,40.4748,40.4436,40.4436,8100.0
2013-06-07 13:50:00,51.96,51.99,51.95,51.95,5400.0,40.4514,40.4748,40.4436,40.4436,5400.0
2013-06-07 14:00:00,51.94,51.96,51.93,51.93,7200.0,40.4358,40.4514,40.428,40.428,7200.0
2013-06-07 14:10:00,51.94,51.94,51.92,51.94,12900.0,40.4358,40.4358,40.4203,40.4358,12900.0
2013-06-07 14:20:00,51.94,51.94,51.83,51.86,21100.0,40.4358,40.4358,40.3502,40.3736,21100.0
2013-06-07 14:30:00,51.86,51.92,51.84,51.9,17200.0,40.3736,40.4203,40.358,40.4047,17200.0
2013-06-07 14:40:00,51.9,51.94,51.88,51.94,15200.0,40.4047,40.4358,40.3891,40.4358,15200.0
2013-06-07 14:50:00,51.94,52.01,51.94,52.0,13900.0,40.4358,40.4903,40.4358,40.4825,13900.0
2013-06-07 15:00:00,51.99,52.02,51.97,51.98,14000.0,40.4748,40.4981,40.4592,40.467,14000.0
2013-06-07 15:10:00,51.96,52.04,51.96,52.03,17100.0,40.4514,40.5137,40.4514,40.5059,17100.0
2013-06-07 15:20:00,52.03,52.03,51.99,52.01,17200.0,40.5059,40.5059,40.4748,40.4903,17200.0
2013-06-07 15:30:00,52.01,52.03,52.01,52.01,11300.0,40.4903,40.5059,40.4903,40.4903,11300.0
2013-06-07 15:40:00,52.01,52.08,52.0,52.08,12200.0,40.4903,40.5448,40.4825,40.5448,12200.0
2013-06-07 15:50:00,52.08,52.12,52.07,52.09,48400.0,40.5448,40.576,40.537,40.5526,48400.0
2013-06-10 09:30:00,52.25,52.25,52.07,52.07,24000.0,40.6772,40.6772,40.537,40.537,24000.0
2013-06-10 09:40:00,52.06,52.08,51.97,52.0,23100.0,40.5293,40.5448,40.4592,40.4825,23100.0
2013-06-10 09:50:00,52.01,52.04,51.98,52.0,11600.0,40.4903,40.5137,40.467,40.4825,11600.0
2013-06-10 10:00:00,52.0,52.0,51.9,51.94,19400.0,40.4825,40.4825,40.4047,40.4358,19400.0
2013-06-10 10:10:00,51.94,51.95,51.9,51.95,13700.0,40.4358,40.4436,40.4047,40.4436,13700.0
2013-06-10 10:20:00,51.95,52.02,51.94,52.01,12600.0,40.4436,40.4981,40.4358,40.4903,12600.0
2013-06-10 10:30:00,52.02,52.09,52.0,52.09,12900.0,40.4981,40.5526,40.4825,40.5526,12900.0
2013-06-10 10:40:00,52.08,52.1,52.07,52.08,25000.0,40.5448,40.5604,40.537,40.5448,25000.0
2013-06-10 10:50:00,52.09,52.1,52.03,52.06,15400.0,40.5526,40.5604,40.5059,40.5293,15400.0
2013-06-10 11:00:00,52.07,52.14,52.07,52.12,23000.0,40.537,40.5915,40.537,40.576,23000.0
2013-06-10 11:10:00,52.12,52.16,52.12,52.12,10500.0,40.576,40.6071,40.576,40.576,10500.0
2013-06-10 11:20:00,52.13,52.16,52.1,52.1,36900.0,40.5837,40.6071,40.5604,40.5604,36900.0
2013-06-10 11:30:00,52.09,52.13,52.07,52.1,9500.0,40.5526,40.5837,40.537,40.5604,9500.0
2013-06-10 11:40:00,52.11,52.16,52.1,52.14,13200.0,40.5682,40.6071,40.5604,40.5915,13200.0
2013-06-10 11:50:00,52.14,52.16,52.11,52.12,6500.0,40.5915,40.6071,40.5682,40.576,6500.0
2013-06-10 12:00:00,52.13,52.17,52.12,52.13,7600.0,40.5837,40.6149,40.576,40.5837,7600.0
2013-06-10 12:10:00,52.14,52.16,52.14,52.15,3800.0,40.5915,40.6071,40.5915,40.5993,3800.0
2013-06-10 12:20:00,52.15,52.16,52.11,52.11,12700.0,40.5993,40.6071,40.5682,40.5682,12700.0
2013-06-10 12:30:00,52.11,52.11,52.09,52.1,10000.0,40.5682,40.5682,40.5526,40.5604,10000.0
2013-06-10 12:40:00,52.09,52.09,52.07,52.08,14000.0,40.5526,40.5526,40.537,40.5448,14000.0
2013-06-10 12:50:00,52.08,52.08,52.03,52.03,14600.0,40.5448,40.5448,40.5059,40.5059,14600.0
2013-06-10 13:00:00,52.02,52.05,52.02,52.05,15400.0,40.4981,40.5215,40.4981,40.5215,15400.0
2013-06-10 13:10:00,52.04,52.05,52.01,52.03,13200.0,40.5137,40.5215,40.4903,40.5059,13200.0
2013-06-10 13:20:00,52.05,52.06,52.03,52.04,5600.0,40.5215,40.5293,40.5059,40.5137,5600.0
2013-06-10 13:30:00,52.03,52.03,51.98,52.01,8600.0,40.5059,40.5059,40.467,40.4903,8600.0
2013-06-10 13:40:00,52.0,52.03,52.0,52.02,8600.0,40.4825,40.5059,40.4825,40.4981,8600.0
2013-06-10 13:50:00,52.01,52.06,52.0,52.05,6600.0,40.4903,40.5293,40.4825,40.5215,6600.0
2013-06-10 14:00:00,52.04,52.05,52.01,52.02,23700.0,40.5137,40.5215,40.4903,40.4981,23700.0
2013-06-10 14:10:00,52.01,52.01,51.95,51.98,10800.0,40.4903,40.4903,40.4436,40.467,10800.0
2013-06-10 14:20:00,51.98,52.03,51.98,52.01,5200.0,40.467,40.5059,40.467,40.4903,5200.0
2013-06-10 14:30:00,52.02,52.05,52.02,52.04,4400.0,40.4981,40.5215,40.4981,40.5137,4400.0
2013-06-10 14:40:00,52.0,52.06,51.99,52.06,11300.0,40.4825,40.5293,40.4748,40.5293,11300.0
2013-06-10 14:50:00,52.09,52.1,52.08,52.1,400.0,40.5526,40.5604,40.5448,40.5604,400.0
2013-06-10 15:00:00,52.11,52.11,52.06,52.11,13600.0,40.5682,40.5682,40.5293,40.5682,13600.0
2013-06-10 15:10:00,52.11,52.11,52.06,52.06,6100.0,40.5682,40.5682,40.5293,40.5293,6100.0
2013-06-10 15:20:00,52.07,52.07,52.03,52.06,9200.0,40.537,40.537,40.5059,40.5293,9200.0
2013-06-10 15:30:00,52.08,52.08,52.07,52.08,4200.0,40.5448,40.5448,40.537,40.5448,4200.0
2013-06-10 15:40:00,52.07,52.08,52.04,52.04,12100.0,40.537,40.5448,40.5137,40.5137,12100.0
2013-06-10 15:50:00,52.05,52.05,52.0,52.04,13400.0,40.5215,40.5215,40.4825,40.5137,13400.0
2013-06-11 09:30:00,51.41,51.41,51.25,51.29,40400.0,40.0232,40.0232,39.8987,39.9298,40400.0
2013-06-11 09:40:00,51.29,51.39,51.29,51.39,20700.0,39.9298,40.0077,39.9298,40.0077,20700.0
2013-06-11 09:50:00,51.39,51.43,51.39,51.4,9100.0,40.0077,40.0388,40.0077,40.0154,9100.0
2013-06-11 10:00:00,51.43,51.5,51.42,51.42,21800.0,40.0388,40.0933,40.031,40.031,21800.0
2013-06-11 10:10:00,51.42,51.42,51.36,51.39,24200.0,40.031,40.031,39.9843,40.0077,24200.0
2013-06-11 10:20:00,51.39,51.46,51.36,51.46,21100.0,40.0077,40.0621,39.9843,40.0621,21100.0
2013-06-11 10:30:00,51.47,51.54,51.47,51.54,9500.0,40.0699,40.1244,40.0699,40.1244,9500.0
2013-06-11 10:40:00,51.54,51.56,51.51,51.55,9300.0,40.1244,40.14,40.1011,40.1322,9300.0
2013-06-11 10:50:00,51.56,51.6,51.51,51.56,432200.0,40.14,40.1711,40.1011,40.14,432200.0
2013-06-11 11:00:00,51.56,51.58,51.53,51.54,14700.0,40.14,40.1556,40.1166,40.1244,14700.0
2013-06-11 11:10:00,51.56,51.61,51.56,51.6,23400.0,40.14,40.1789,40.14,40.1711,23400.0
2013-06-11 11:20:00,51.6,51.74,51.6,51.74,80000.0,40.1711,40.2801,40.1711,40.2801,80000.0
2013-06-11 11:30:00,51.75,51.8,51.73,51.74,27900.0,40.2879,40.3268,40.2723,40.2801,27900.0
2013-06-11 11:40:00,51.74,51.77,51.73,51.76,21800.0,40.2801,40.3035,40.2723,40.2957,21800.0
2013-06-11 11:50:00,51.77,51.77,51.71,51.71,95200.0,40.3035,40.3035,40.2568,40.2568,95200.0
2013-06-11 12:00:00,51.71,51.74,51.68,51.73,18600.0,40.2568,40.2801,40.2334,40.2723,18600.0
2013-06-11 12:10:00,51.73,51.73,51.69,51.69,137500.0,40.2723,40.2723,40.2412,40.2412,137500.0
2013-06-11 12:20:00,51.68,51.7,51.68,51.7,5800.0,40.2334,40.249,40.2334,40.249,5800.0
2013-06-11 12:30:00,51.71,51.71,51.67,51.68,18800.0,40.2568,40.2568,40.2256,40.2334,18800.0
2013-06-11 12:40:00,51.69,51.73,51.69,51.7,26000.0,40.2412,40.2723,40.2412,40.249,26000.0
2013-06-11 12:50:00,51.7,51.7,51.66,51.68,7200.0,40.249,40.249,40.2178,40.2334,7200.0
2013-06-11 13:00:00,51.68,51.69,51.68,51.69,4200.0,40.2334,40.2412,40.2334,40.2412,4200.0
2013-06-11 13:10:00,51.67,51.68,51.59,51.59,45100.0,40.2256,40.2334,40.1634,40.1634,45100.0
2013-06-11 13:20:00,51.59,51.6,51.55,51.56,60000.0,40.1634,40.1711,40.1322,40.14,60000.0
2013-06-11 13:30:00,51.56,51.56,51.47,51.52,18000.0,40.14,40.14,40.0699,40.1089,18000.0
2013-06-11 13:40:00,51.51,51.51,51.46,51.49,14100.0,40.1011,40.1011,40.0621,40.0855,14100.0
2013-06-11 13:50:00,51.49,51.52,51.44,51.44,25800.0,40.0855,40.1089,40.0466,40.0466,25800.0
2013-06-11 14:00:00,51.41,51.48,51.41,51.43,8100.0,40.0232,40.0777,40.0232,40.0388,8100.0
2013-06-11 14:10:00,51.46,51.51,51.42,51.49,30700.0,40.0621,40.1011,40.031,40.0855,30700.0
2013-06-11 14:20:00,51.51,51.54,51.5,51.53,28500.0,40.1011,40.1244,40.0933,40.1166,28500.0
2013-06-11 14:30:00,51.55,51.58,51.53,51.55,14000.0,40.1322,40.1556,40.1166,40.1322,14000.0
2013-06-11 14:40:00,51.57,51.57,51.52,51.53,10600.0,40.1478,40.1478,40.1089,40.1166,10600.0
2013-06-11 14:50:00,51.54,51.64,51.51,51.64,12200.0,40.1244,40.2023,40.1011,40.2023,12200.0
2013-06-11 15:00:00,51.64,51.65,51.62,51.62,36000.0,40.2023,40.2101,40.1867,40.1867,36000.0
2013-06-11 15:10:00,51.63,51.64,51.6,51.62,21100.0,40.1945,40.2023,40.1711,40.1867,21100.0
2013-06-11 15:20:00,51.63,51.65,51.56,51.56,29800.0,40.1945,40.2101,40.14,40.14,29800.0
2013-06-11 15:30:00,51.57,51.57,51.51,51.51,41200.0,40.1478,40.1478,40.1011,40.1011,41200.0
2013-06-11 15:40:00,51.51,51.52,51.42,51.46,32400.0,40.1011,40.1089,40.031,40.0621,32400.0
2013-06-11 15:50:00,51.46,51.48,51.44,51.46,48800.0,40.0621,40.0777,40.0466,40.0621,48800.0
2013-06-12 09:30:00,51.93,51.94,51.82,51.83,77200.0,40.428,40.4358,40.3424,40.3502,77200.0
2013-06-12 09:40:00,51.79,51.82,51.72,51.73,18400.0,40.3191,40.3424,40.2646,40.2723,18400.0
2013-06-12 09:50:00,51.73,51.79,51.72,51.75,18400.0,40.2723,40.3191,40.2646,40.2879,18400.0
2013-06-12 10:00:00,51.72,51.72,51.6,51.62,25100.0,40.2646,40.2646,40.1711,40.1867,25100.0
2013-06-12 10:10:00,51.61,51.63,51.57,51.59,13700.0,40.1789,40.1945,40.1478,40.1634,13700.0
2013-06-12 10:20:00,51.59,51.69,51.59,51.69,12100.0,40.1634,40.2412,40.1634,40.2412,12100.0
2013-06-12 10:30:00,51.68,51.71,51.63,51.63,22100.0,40.2334,40.2568,40.1945,40.1945,22100.0
2013-06-12 10:40:00,51.63,51.66,51.57,51.59,22400.0,40.1945,40.2178,40.1478,40.1634,22400.0
2013-06-12 10:50:00,51.6,51.62,51.53,51.53,12700.0,40.1711,40.1867,40.1166,40.1166,12700.0
2013-06-12 11:00:00,51.52,51.59,51.51,51.57,11200.0,40.1089,40.1634,40.1011,40.1478,11200.0
2013-06-12 11:10:00,51.57,51.59,51.48,51.56,19000.0,40.1478,40.1634,40.0777,40.14,19000.0
2013-06-12 11:20:00,51.56,51.62,51.56,51.57,15100.0,40.14,40.1867,40.14,40.1478,15100.0
2013-06-12 11:30:00,51.56,51.58,51.5,51.5,22800.0,40.14,40.1556,40.0933,40.0933,22800.0
2013-06-12 11:40:00,51.52,51.54,51.4,51.4,19300.0,40.1089,40.1244,40.0154,40.0154,19300.0
2013-06-12 11:50:00,51.41,51.43,51.32,51.36,18500.0,40.0232,40.0388,39.9532,39.9843,18500.0
2013-06-12 12:00:00,51.35,51.38,51.35,51.36,4800.0,39.9765,39.9999,39.9765,39.9843,4800.0
2013-06-12 12:10:00,51.36,51.36,51.26,51.31,35100.0,39.9843,39.9843,39.9064,39.9454,35100.0
2013-06-12 12:20:00,51.31,51.33,51.29,51.32,7300.0,39.9454,39.9609,39.9298,39.9532,7300.0
2013-06-12 12:30:00,51.31,51.35,51.29,51.29,6700.0,39.9454,39.9765,39.9298,39.9298,6700.0
2013-06-12 12:40:00,51.27,51.35,51.27,51.35,1700.0,39.9142,39.9765,39.9142,39.9765,1700.0
2013-06-12 12:50:00,51.36,51.4,51.36,51.39,28100.0,39.9843,40.0154,39.9843,40.0077,28100.0
2013-06-12 13:00:00,51.39,51.45,51.37,51.45,63900.0,40.0077,40.0544,39.9921,40.0544,63900.0
2013-06-12 13:10:00,51.45,51.45,51.43,51.44,27800.0,40.0544,40.0544,40.0388,40.0466,27800.0
2013-06-12 13:20:00,51.41,51.43,51.38,51.41,23900.0,40.0232,40.0388,39.9999,40.0232,23900.0
2013-06-12 13:30:00,51.41,51.44,51.35,51.35,40500.0,40.0232,40.0466,39.9765,39.9765,40500.0
2013-06-12 13:40:00,51.33,51.39,51.32,51.37,12200.0,39.9609,40.0077,39.9532,39.9921,12200.0
2013-06-12 13:50:00,51.37,51.44,51.36,51.41,41200.0,39.9921,40.0466,39.9843,40.0232,41200.0
2013-06-12 14:00:00,51.42,51.42,51.32,51.38,75900.0,40.031,40.031,39.9532,39.9999,75900.0
2013-06-12 14:10:00,51.37,51.37,51.23,51.24,75200.0,39.9921,39.9921,39.8831,39.8909,75200.0
2013-06-12 14:20:00,51.24,51.3,51.24,51.25,34200.0,39.8909,39.9376,39.8909,39.8987,34200.0
2013-06-12 14:30:00,51.26,51.28,51.19,51.22,67100.0,39.9064,39.922,39.8519,39.8753,67100.0
2013-06-12 14:40:00,51.23,51.28,51.21,51.21,45900.0,39.8831,39.922,39.8675,39.8675,45900.0
2013-06-12 14:50:00,51.22,51.25,51.2,51.23,49100.0,39.8753,39.8987,39.8597,39.8831,49100.0
2013-06-12 15:00:00,51.25,51.26,51.19,51.21,73000.0,39.8987,39.9064,39.8519,39.8675,73000.0
2013-06-12 15:10:00,51.22,51.24,51.16,51.16,72200.0,39.8753,39.8909,39.8286,39.8286,72200.0
2013-06-12 15:20:00,51.15,51.25,51.15,51.24,60000.0,39.8208,39.8987,39.8208,39.8909,60000.0
2013-06-12 15:30:00,51.24,51.24,51.15,51.18,51100.0,39.8909,39.8909,39.8208,39.8442,51100.0
2013-06-12 15:40:00,51.18,51.26,51.16,51.25,77000.0,39.8442,39.9064,39.8286,39.8987,77000.0
2013-06-12 15:50:00,51.26,51.28,51.19,51.2,57100.0,39.9064,39.922,39.8519,39.8597,57100.0
2013-06-13 09:30:00,51.22,51.25,51.11,51.16,49600.0,39.8753,39.8987,39.7897,39.8286,49600.0
2013-06-13 09:40:00,51.18,51.25,51.18,51.2,16600.0,39.8442,39.8987,39.8442,39.8597,16600.0
2013-06-13 09:50:00,51.21,51.34,51.17,51.33,62900.0,39.8675,39.9687,39.8364,39.9609,62900.0
2013-06-13 10:00:00,51.34,51.4,51.32,51.33,44900.0,39.9687,40.0154,39.9532,39.9609,44900.0
2013-06-13 10:10:00,51.32,51.35,51.25,51.34,21000.0,39.9532,39.9765,39.8987,39.9687,21000.0
2013-06-13 10:20:00,51.34,51.35,51.28,51.32,22600.0,39.9687,39.9765,39.922,39.9532,22600.0
2013-06-13 10:30:00,51.31,51.39,51.31,51.39,21300.0,39.9454,40.0077,39.9454,40.0077,21300.0
2013-06-13 10:40:00,51.39,51.43,51.36,51.39,28500.0,40.0077,40.0388,39.9843,40.0077,28500.0
2013-06-13 10:50:00,51.39,51.42,51.34,51.35,42900.0,40.0077,40.031,39.9687,39.9765,42900.0
2013-06-13 11:00:00,51.35,51.38,51.33,51.35,187700.0,39.9765,39.9999,39.9609,39.9765,187700.0
2013-06-13 11:10:00,51.38,51.39,51.35,51.37,31100.0,39.9999,40.0077,39.9765,39.9921,31100.0
2013-06-13 11:20:00,51.39,51.43,51.37,51.42,24000.0,40.0077,40.0388,39.9921,40.031,24000.0
2013-06-13 11:30:00,51.43,51.43,51.35,51.39,53300.0,40.0388,40.0388,39.9765,40.0077,53300.0
2013-06-13 11:40:00,51.4,51.43,51.4,51.43,4200.0,40.0154,40.0388,40.0154,40.0388,4200.0
2013-06-13 11:50:00,51.43,51.43,51.41,51.43,25000.0,40.0388,40.0388,40.0232,40.0388,25000.0
2013-06-13 12:00:00,51.44,51.45,51.41,51.42,8000.0,40.0466,40.0544,40.0232,40.031,8000.0
2013-06-13 12:10:00,51.41,51.42,51.4,51.41,4900.0,40.0232,40.031,40.0154,40.0232,4900.0
2013-06-13 12:20:00,51.42,51.44,51.41,51.42,11700.0,40.031,40.0466,40.0232,40.031,11700.0
2013-06-13 12:30:00,51.42,51.51,51.42,51.5,12800.0,40.031,40.1011,40.031,40.0933,12800.0
2013-06-13 12:40:00,51.51,51.53,51.51,51.53,6700.0,40.1011,40.1166,40.1011,40.1166,6700.0
2013-06-13 12:50:00,51.53,51.61,51.53,51.61,3600.0,40.1166,40.1789,40.1166,40.1789,3600.0
2013-06-13 13:00:00,51.61,51.61,51.54,51.55,6400.0,40.1789,40.1789,40.1244,40.1322,6400.0
2013-06-13 13:10:00,51.54,51.58,51.54,51.57,11700.0,40.1244,40.1556,40.1244,40.1478,11700.0
2013-06-13 13:20:00,51.56,51.57,51.55,51.56,4100.0,40.14,40.1478,40.1322,40.14,4100.0
2013-06-13 13:30:00,51.57,51.57,51.53,51.54,4200.0,40.1478,40.1478,40.1166,40.1244,4200.0
2013-06-13 13:40:00,51.53,51.54,51.52,51.54,7800.0,40.1166,40.1244,40.1089,40.1244,7800.0
2013-06-13 13:50:00,51.55,51.58,51.55,51.58,15900.0,40.1322,40.1556,40.1322,40.1556,15900.0
2013-06-13 14:00:00,51.6,51.67,51.6,51.66,7400.0,40.1711,40.2256,40.1711,40.2178,7400.0
2013-06-13 14:10:00,51.65,51.71,51.65,51.71,3200.0,40.2101,40.2568,40.2101,40.2568,3200.0
2013-06-13 14:20:00,51.72,51.74,51.71,51.71,8600.0,40.2646,40.2801,40.2568,40.2568,8600.0
2013-06-13 14:30:00,51.71,51.72,51.7,51.71,5500.0,40.2568,40.2646,40.249,40.2568,5500.0
2013-06-13 14:40:00,51.71,51.71,51.68,51.69,3800.0,40.2568,40.2568,40.2334,40.2412,3800.0
2013-06-13 14:50:00,51.69,51.75,51.69,51.75,6300.0,40.2412,40.2879,40.2412,40.2879,6300.0
2013-06-13 15:00:00,51.75,51.81,51.75,51.8,12100.0,40.2879,40.3346,40.2879,40.3268,12100.0
2013-06-13 15:10:00,51.8,51.86,51.8,51.83,11300.0,40.3268,40.3736,40.3268,40.3502,11300.0
2013-06-13 15:20:00,51.81,51.87,51.8,51.85,9000.0,40.3346,40.3813,40.3268,40.3658,9000.0
2013-06-13 15:30:00,51.85,51.87,51.81,51.87,14300.0,40.3658,40.3813,40.3346,40.3813,14300.0
2013-06-13 15:40:00,51.88,52.03,51.88,52.01,15400.0,40.3891,40.5059,40.3891,40.4903,15400.0
2013-06-13 15:50:00,51.99,51.99,51.93,51.95,20300.0,40.4748,40.4748,40.428,40.4436,20300.0
2013-06-14 09:30:00,51.74,51.77,51.69,51.72,46100.0,40.2801,40.3035,40.2412,40.2646,46100.0
2013-06-14 09:40:00,51.72,51.84,51.71,51.84,33100.0,40.2646,40.358,40.2568,40.358,33100.0
2013-06-14 09:50:00,51.85,51.9,51.77,51.89,109300.0,40.3658,40.4047,40.3035,40.3969,109300.0
2013-06-14 10:00:00,51.9,51.97,51.89,51.94,27700.0,40.4047,40.4592,40.3969,40.4358,27700.0
2013-06-14 10:10:00,51.93,51.93,51.87,51.91,17100.0,40.428,40.428,40.3813,40.4125,17100.0
2013-06-14 10:20:00,51.91,51.91,51.8,51.8,20800.0,40.4125,40.4125,40.3268,40.3268,20800.0
2013-06-14 10:30:00,51.82,51.83,51.76,51.78,29600.0,40.3424,40.3502,40.2957,40.3113,29600.0
2013-06-14 10:40:00,51.78,51.78,51.72,51.72,27100.0,40.3113,40.3113,40.2646,40.2646,27100.0
2013-06-14 10:50:00,51.71,51.71,51.59,51.6,31200.0,40.2568,40.2568,40.1634,40.1711,31200.0
2013-06-14 11:00:00,51.6,51.63,51.55,51.61,16700.0,40.1711,40.1945,40.1322,40.1789,16700.0
2013-06-14 11:10:00,51.6,51.64,51.59,51.62,5600.0,40.1711,40.2023,40.1634,40.1867,5600.0
2013-06-14 11:20:00,51.64,51.67,51.62,51.67,4400.0,40.2023,40.2256,40.1867,40.2256,4400.0
2013-06-14 11:30:00,51.68,51.69,51.6,51.67,10600.0,40.2334,40.2412,40.1711,40.2256,10600.0
2013-06-14 11:40:00,51.68,51.69,51.56,51.56,75900.0,40.2334,40.2412,40.14,40.14,75900.0
2013-06-14 11:50:00,51.56,51.63,51.55,51.63,7200.0,40.14,40.1945,40.1322,40.1945,7200.0
2013-06-14 12:00:00,51.61,51.62,51.56,51.61,6100.0,40.1789,40.1867,40.14,40.1789,6100.0
2013-06-14 12:10:00,51.62,51.62,51.58,51.6,7700.0,40.1867,40.1867,40.1556,40.1711,7700.0
2013-06-14 12:20:00,51.61,51.63,51.6,51.61,5900.0,40.1789,40.1945,40.1711,40.1789,5900.0
2013-06-14 12:30:00,51.61,51.63,51.57,51.63,9500.0,40.1789,40.1945,40.1478,40.1945,9500.0
2013-06-14 12:40:00,51.63,51.64,51.61,51.63,6600.0,40.1945,40.2023,40.1789,40.1945,6600.0
2013-06-14 12:50:00,51.62,51.63,51.54,51.54,5200.0,40.1867,40.1945,40.1244,40.1244,5200.0
2013-06-14 13:00:00,51.54,51.54,51.49,51.5,8900.0,40.1244,40.1244,40.0855,40.0933,8900.0
2013-06-14 13:10:00,51.52,51.53,51.49,51.49,5100.0,40.1089,40.1166,40.0855,40.0855,5100.0
2013-06-14 13:20:00,51.48,51.48,51.42,51.42,4500.0,40.0777,40.0777,40.031,40.031,4500.0
2013-06-14 13:30:00,51.42,51.45,51.41,51.43,7200.0,40.031,40.0544,40.0232,40.0388,7200.0
2013-06-14 13:40:00,51.45,51.48,51.45,51.48,3300.0,40.0544,40.0777,40.0544,40.0777,3300.0
2013-06-14 13:50:00,51.47,51.47,51.43,51.46,6900.0,40.0699,40.0699,40.0388,40.0621,6900.0
2013-06-14 14:00:00,51.46,51.51,51.41,51.51,9400.0,40.0621,40.1011,40.0232,40.1011,9400.0
2013-06-14 14:10:00,51.52,51.52,51.47,51.49,60300.0,40.1089,40.1089,40.0699,40.0855,60300.0
2013-06-14 14:20:00,51.51,51.6,51.5,51.55,56500.0,40.1011,40.1711,40.0933,40.1322,56500.0
2013-06-14 14:30:00,51.55,51.56,51.52,51.56,18500.0,40.1322,40.14,40.1089,40.14,18500.0
2013-06-14 14:40:00,51.56,51.56,51.51,51.52,16100.0,40.14,40.14,40.1011,40.1089,16100.0
2013-06-14 14:50:00,51.51,51.53,51.43,51.45,21100.0,40.1011,40.1166,40.0388,40.0544,21100.0
2013-06-14 15:00:00,51.46,51.55,51.46,51.52,7500.0,40.0621,40.1322,40.0621,40.1089,7500.0
2013-06-14 15:10:00,51.52,51.58,51.51,51.58,11100.0,40.1089,40.1556,40.1011,40.1556,11100.0
2013-06-14 15:20:00,51.58,51.59,51.53,51.53,13400.0,40.1556,40.1634,40.1166,40.1166,13400.0
2013-06-14 15:30:00,51.53,51.55,51.51,51.53,13500.0,40.1166,40.1322,40.1011,40.1166,13500.0
2013-06-14 15:40:00,51.52,51.52,51.43,51.52,13500.0,40.1089,40.1089,40.0388,40.1089,13500.0
2013-06-14 15:50:00,51.51,51.53,51.48,51.49,25900.0,40.1011,40.1166,40.0777,40.0855,25900.0
2013-06-17 09:30:00,52.0,52.22,52.0,52.19,42400.0,40.4825,40.6538,40.4825,40.6305,42400.0
2013-06-17 09:40:00,52.19,52.26,52.16,52.24,40800.0,40.6305,40.685,40.6071,40.6694,40800.0
2013-06-17 09:50:00,52.25,52.25,52.22,52.22,6900.0,40.6772,40.6772,40.6538,40.6538,6900.0
2013-06-17 10:00:00,52.23,52.24,52.18,52.23,40100.0,40.6616,40.6694,40.6227,40.6616,40100.0
2013-06-17 10:10:00,52.22,52.25,52.21,52.23,20800.0,40.6538,40.6772,40.646,40.6616,20800.0
2013-06-17 10:20:00,52.23,52.24,52.21,52.22,12700.0,40.6616,40.6694,40.646,40.6538,12700.0
2013-06-17 10:30:00,52.22,52.24,52.18,52.18,13600.0,40.6538,40.6694,40.6227,40.6227,13600.0
2013-06-17 10:40:00,52.18,52.21,52.16,52.19,38900.0,40.6227,40.646,40.6071,40.6305,38900.0
2013-06-17 10:50:00,52.19,52.25,52.19,52.25,10500.0,40.6305,40.6772,40.6305,40.6772,10500.0
2013-06-17 11:00:00,52.25,52.25,52.22,52.23,13300.0,40.6772,40.6772,40.6538,40.6616,13300.0
2013-06-17 11:10:00,52.26,52.27,52.24,52.24,9800.0,40.685,40.6927,40.6694,40.6694,9800.0
2013-06-17 11:20:00,52.22,52.22,52.16,52.17,9800.0,40.6538,40.6538,40.6071,40.6149,9800.0
2013-06-17 11:30:00,52.17,52.18,52.14,52.15,11000.0,40.6149,40.6227,40.5915,40.5993,11000.0
2013-06-17 11:40:00,52.16,52.16,52.11,52.11,4300.0,40.6071,40.6071,40.5682,40.5682,4300.0
2013-06-17 11:50:00,52.12,52.16,52.12,52.13,18800.0,40.576,40.6071,40.576,40.5837,18800.0
2013-06-17 12:00:00,52.13,52.14,52.12,52.12,5200.0,40.5837,40.5915,40.576,40.576,5200.0
2013-06-17 12:10:00,52.11,52.11,52.09,52.09,1300.0,40.5682,40.5682,40.5526,40.5526,1300.0
2013-06-17 12:20:00,52.1,52.12,52.09,52.09,6300.0,40.5604,40.576,40.5526,40.5526,6300.0
2013-06-17 12:30:00,52.1,52.11,52.1,52.11,1700.0,40.5604,40.5682,40.5604,40.5682,1700.0
2013-06-17 12:40:00,52.1,52.14,52.1,52.13,6500.0,40.5604,40.5915,40.5604,40.5837,6500.0
2013-06-17 12:50:00,52.13,52.13,52.09,52.1,14800.0,40.5837,40.5837,40.5526,40.5604,14800.0
2013-06-17 13:00:00,52.09,52.12,52.09,52.1,2800.0,40.5526,40.576,40.5526,40.5604,2800.0
2013-06-17 13:10:00,52.09,52.09,52.08,52.08,5100.0,40.5526,40.5526,40.5448,40.5448,5100.0
2013-06-17 13:20:00,52.1,52.16,52.1,52.14,7500.0,40.5604,40.6071,40.5604,40.5915,7500.0
2013-06-17 13:30:00,52.14,52.17,52.13,52.15,5400.0,40.5915,40.6149,40.5837,40.5993,5400.0
2013-06-17 13:40:00,52.14,52.16,52.13,52.13,6300.0,40.5915,40.6071,40.5837,40.5837,6300.0
2013-06-17 13:50:00,52.14,52.15,52.12,52.14,3700.0,40.5915,40.5993,40.576,40.5915,3700.0
2013-06-17 14:00:00,52.14,52.15,52.03,52.05,16800.0,40.5915,40.5993,40.5059,40.5215,16800.0
2013-06-17 14:10:00,52.04,52.05,51.99,52.0,27400.0,40.5137,40.5215,40.4748,40.4825,27400.0
2013-06-17 14:20:00,52.0,52.02,51.88,51.9,20800.0,40.4825,40.4981,40.3891,40.4047,20800.0
2013-06-17 14:30:00,51.91,51.96,51.88,51.93,7900.0,40.4125,40.4514,40.3891,40.428,7900.0
2013-06-17 14:40:00,51.95,51.95,51.79,51.79,4400.0,40.4436,40.4436,40.3191,40.3191,4400.0
2013-06-17 14:50:00,51.8,51.83,51.75,51.79,13100.0,40.3268,40.3502,40.2879,40.3191,13100.0
2013-06-17 15:00:00,51.77,51.87,51.77,51.87,8500.0,40.3035,40.3813,40.3035,40.3813,8500.0
2013-06-17 15:10:00,51.88,51.88,51.81,51.85,16300.0,40.3891,40.3891,40.3346,40.3658,16300.0
2013-06-17 15:20:00,51.85,51.91,51.83,51.9,12900.0,40.3658,40.4125,40.3502,40.4047,12900.0
2013-06-17 15:30:00,51.92,52.07,51.92,52.05,16800.0,40.4203,40.537,40.4203,40.5215,16800.0
2013-06-17 15:40:00,52.04,52.06,52.02,52.04,16000.0,40.5137,40.5293,40.4981,40.5137,16000.0
2013-06-17 15:50:00,52.03,52.04,51.97,52.03,10300.0,40.5059,40.5137,40.4592,40.5059,10300.0
2013-06-18 09:30:00,52.11,52.21,52.09,52.19,24000.0,40.5682,40.646,40.5526,40.6305,24000.0
2013-06-18 09:40:00,52.18,52.2,52.14,52.2,89800.0,40.6227,40.6382,40.5915,40.6382,89800.0
2013-06-18 09:50:00,52.19,52.2,52.15,52.15,17400.0,40.6305,40.6382,40.5993,40.5993,17400.0
2013-06-18 10:00:00,52.14,52.18,52.1,52.18,47400.0,40.5915,40.6227,40.5604,40.6227,47400.0
2013-06-18 10:10:00,52.17,52.23,52.13,52.22,39000.0,40.6149,40.6616,40.5837,40.6538,39000.0
2013-06-18 10:20:00,52.22,52.24,52.21,52.21,39800.0,40.6538,40.6694,40.646,40.646,39800.0
2013-06-18 10:30:00,52.22,52.29,52.22,52.28,10800.0,40.6538,40.7083,40.6538,40.7005,10800.0
2013-06-18 10:40:00,52.28,52.28,52.24,52.25,9400.0,40.7005,40.7005,40.6694,40.6772,9400.0
2013-06-18 10:50:00,52.26,52.29,52.26,52.29,6600.0,40.685,40.7083,40.685,40.7083,6600.0
2013-06-18 11:00:00,52.28,52.29,52.26,52.28,12500.0,40.7005,40.7083,40.685,40.7005,12500.0
2013-06-18 11:10:00,52.27,52.29,52.27,52.28,5600.0,40.6927,40.7083,40.6927,40.7005,5600.0
2013-06-18 11:20:00,52.28,52.34,52.26,52.34,7700.0,40.7005,40.7472,40.685,40.7472,7700.0
2013-06-18 11:30:00,52.35,52.38,52.35,52.37,12900.0,40.755,40.7784,40.755,40.7706,12900.0
2013-06-18 11:40:00,52.35,52.35,52.33,52.33,4200.0,40.755,40.755,40.7395,40.7395,4200.0
2013-06-18 11:50:00,52.31,52.34,52.31,52.32,177600.0,40.7239,40.7472,40.7239,40.7317,177600.0
2013-06-18 12:00:00,52.33,52.33,52.3,52.32,7400.0,40.7395,40.7395,40.7161,40.7317,7400.0
2013-06-18 12:10:00,52.32,52.34,52.32,52.33,3200.0,40.7317,40.7472,40.7317,40.7395,3200.0
2013-06-18 12:20:00,52.32,52.33,52.32,52.32,4200.0,40.7317,40.7395,40.7317,40.7317,4200.0
2013-06-18 12:30:00,52.32,52.35,52.32,52.35,3500.0,40.7317,40.755,40.7317,40.755,3500.0
2013-06-18 12:40:00,52.36,52.38,52.35,52.38,3100.0,40.7628,40.7784,40.755,40.7784,3100.0
2013-06-18 12:50:00,52.38,52.41,52.38,52.4,10100.0,40.7784,40.8017,40.7784,40.7939,10100.0
2013-06-18 13:00:00,52.4,52.4,52.36,52.37,3700.0,40.7939,40.7939,40.7628,40.7706,3700.0
2013-06-18 13:10:00,52.36,52.37,52.34,52.36,11400.0,40.7628,40.7706,40.7472,40.7628,11400.0
2013-06-18 13:20:00,52.37,52.38,52.35,52.36,4600.0,40.7706,40.7784,40.755,40.7628,4600.0
2013-06-18 13:30:00,52.35,52.36,52.32,52.35,4400.0,40.755,40.7628,40.7317,40.755,4400.0
2013-06-18 13:40:00,52.36,52.39,52.36,52.37,2800.0,40.7628,40.7862,40.7628,40.7706,2800.0
2013-06-18 13:50:00,52.37,52.41,52.37,52.38,6700.0,40.7706,40.8017,40.7706,40.7784,6700.0
2013-06-18 14:00:00,52.38,52.41,52.34,52.4,15600.0,40.7784,40.8017,40.7472,40.7939,15600.0
2013-06-18 14:10:00,52.4,52.43,52.4,52.4,8000.0,40.7939,40.8173,40.7939,40.7939,8000.0
2013-06-18 14:20:00,52.4,52.43,52.37,52.4,8600.0,40.7939,40.8173,40.7706,40.7939,8600.0
2013-06-18 14:30:00,52.4,52.43,52.39,52.39,45600.0,40.7939,40.8173,40.7862,40.7862,45600.0
2013-06-18 14:40:00,52.39,52.43,52.38,52.42,5800.0,40.7862,40.8173,40.7784,40.8095,5800.0
2013-06-18 14:50:00,52.42,52.42,52.41,52.42,3100.0,40.8095,40.8095,40.8017,40.8095,3100.0
2013-06-18 15:00:00,52.41,52.42,52.38,52.4,36100.0,40.8017,40.8095,40.7784,40.7939,36100.0
2013-06-18 15:10:00,52.4,52.41,52.34,52.37,34100.0,40.7939,40.8017,40.7472,40.7706,34100.0
2013-06-18 15:20:00,52.37,52.4,52.37,52.4,6800.0,40.7706,40.7939,40.7706,40.7939,6800.0
2013-06-18 15:30:00,52.42,52.42,52.36,52.36,6900.0,40.8095,40.8095,40.7628,40.7628,6900.0
2013-06-18 15:40:00,52.37,52.39,52.34,52.35,19100.0,40.7706,40.7862,40.7472,40.755,19100.0
2013-06-18 15:50:00,52.34,52.37,52.31,52.36,23200.0,40.7472,40.7706,40.7239,40.7628,23200.0
2013-06-19 09:30:00,52.22,52.39,52.22,52.28,111200.0,40.6538,40.7862,40.6538,40.7005,111200.0
2013-06-19 09:40:00,52.28,52.29,52.24,52.24,22600.0,40.7005,40.7083,40.6694,40.6694,22600.0
2013-06-19 09:50:00,52.23,52.26,52.22,52.24,59100.0,40.6616,40.685,40.6538,40.6694,59100.0
2013-06-19 10:00:00,52.25,52.29,52.2,52.27,12300.0,40.6772,40.7083,40.6382,40.6927,12300.0
2013-06-19 10:10:00,52.28,52.32,52.27,52.32,7700.0,40.7005,40.7317,40.6927,40.7317,7700.0
2013-06-19 10:20:00,52.32,52.39,52.32,52.38,13400.0,40.7317,40.7862,40.7317,40.7784,13400.0
2013-06-19 10:30:00,52.36,52.37,52.34,52.37,18800.0,40.7628,40.7706,40.7472,40.7706,18800.0
2013-06-19 10:40:00,52.36,52.39,52.32,52.32,11800.0,40.7628,40.7862,40.7317,40.7317,11800.0
2013-06-19 10:50:00,52.32,52.35,52.27,52.32,129300.0,40.7317,40.755,40.6927,40.7317,129300.0
2013-06-19 11:00:00,52.31,52.31,52.27,52.28,19600.0,40.7239,40.7239,40.6927,40.7005,19600.0
2013-06-19 11:10:00,52.29,52.33,52.29,52.31,14800.0,40.7083,40.7395,40.7083,40.7239,14800.0
2013-06-19 11:20:00,52.31,52.34,52.26,52.28,95000.0,40.7239,40.7472,40.685,40.7005,95000.0
2013-06-19 11:30:00,52.27,52.31,52.26,52.28,18400.0,40.6927,40.7239,40.685,40.7005,18400.0
2013-06-19 11:40:00,52.28,52.28,52.25,52.27,23900.0,40.7005,40.7005,40.6772,40.6927,23900.0
2013-06-19 11:50:00,52.27,52.29,52.26,52.26,11300.0,40.6927,40.7083,40.685,40.685,11300.0
2013-06-19 12:00:00,52.24,52.25,52.22,52.23,14700.0,40.6694,40.6772,40.6538,40.6616,14700.0
2013-06-19 12:10:00,52.23,52.24,52.22,52.22,15100.0,40.6616,40.6694,40.6538,40.6538,15100.0
2013-06-19 12:20:00,52.22,52.24,52.22,52.24,13800.0,40.6538,40.6694,40.6538,40.6694,13800.0
2013-06-19 12:30:00,52.24,52.26,52.22,52.26,15500.0,40.6694,40.685,40.6538,40.685,15500.0
2013-06-19 12:40:00,52.26,52.29,52.26,52.29,12200.0,40.685,40.7083,40.685,40.7083,12200.0
2013-06-19 12:50:00,52.27,52.27,52.25,52.25,22400.0,40.6927,40.6927,40.6772,40.6772,22400.0
2013-06-19 13:00:00,52.24,52.26,52.23,52.25,14400.0,40.6694,40.685,40.6616,40.6772,14400.0
2013-06-19 13:10:00,52.26,52.28,52.25,52.27,32100.0,40.685,40.7005,40.6772,40.6927,32100.0
2013-06-19 13:20:00,52.26,52.27,52.26,52.27,10700.0,40.685,40.6927,40.685,40.6927,10700.0
2013-06-19 13:30:00,52.26,52.26,52.25,52.26,14500.0,40.685,40.685,40.6772,40.685,14500.0
2013-06-19 13:40:00,52.26,52.28,52.26,52.27,13800.0,40.685,40.7005,40.685,40.6927,13800.0
2013-06-19 13:50:00,52.27,52.33,52.27,52.32,29300.0,40.6927,40.7395,40.6927,40.7317,29300.0
2013-06-19 14:00:00,52.32,52.35,51.98,52.07,30000.0,40.7317,40.755,40.467,40.537,30000.0
2013-06-19 14:10:00,52.06,52.22,52.02,52.17,23800.0,40.5293,40.6538,40.4981,40.6149,23800.0
2013-06-19 14:20:00,52.15,52.15,52.01,52.07,32700.0,40.5993,40.5993,40.4903,40.537,32700.0
2013-06-19 14:30:00,52.08,52.18,51.97,52.07,60700.0,40.5448,40.6227,40.4592,40.537,60700.0
2013-06-19 14:40:00,52.07,52.12,51.86,51.9,97900.0,40.537,40.576,40.3736,40.4047,97900.0
2013-06-19 14:50:00,51.89,51.89,51.53,51.58,131300.0,40.3969,40.3969,40.1166,40.1556,131300.0
2013-06-19 15:00:00,51.59,51.72,51.54,51.66,59300.0,40.1634,40.2646,40.1244,40.2178,59300.0
2013-06-19 15:10:00,51.65,51.72,51.57,51.59,67800.0,40.2101,40.2646,40.1478,40.1634,67800.0
2013-06-19 15:20:00,51.58,51.78,51.58,51.77,27700.0,40.1556,40.3113,40.1556,40.3035,27700.0
2013-06-19 15:30:00,51.74,51.75,51.66,51.7,48600.0,40.2801,40.2879,40.2178,40.249,48600.0
2013-06-19 15:40:00,51.69,51.7,51.47,51.54,50400.0,40.2412,40.249,40.0699,40.1244,50400.0
2013-06-19 15:50:00,51.52,51.54,51.43,51.43,47900.0,40.1089,40.1244,40.0388,40.0388,47900.0
2013-06-20 09:30:00,50.74,50.74,50.46,50.51,102000.0,39.5016,39.5016,39.2836,39.3226,102000.0
2013-06-20 09:40:00,50.5,50.65,50.46,50.64,38000.0,39.3148,39.4316,39.2836,39.4238,38000.0
2013-06-20 09:50:00,50.62,50.65,50.56,50.56,37400.0,39.4082,39.4316,39.3615,39.3615,37400.0
2013-06-20 10:00:00,50.56,50.59,50.47,50.5,352300.0,39.3615,39.3848,39.2914,39.3148,352300.0
2013-06-20 10:10:00,50.5,50.5,50.28,50.34,98200.0,39.3148,39.3148,39.1435,39.1902,98200.0
2013-06-20 10:20:00,50.33,50.42,50.3,50.32,75400.0,39.1824,39.2525,39.1591,39.1746,75400.0
2013-06-20 10:30:00,50.31,50.32,50.2,50.27,49700.0,39.1669,39.1746,39.0812,39.1357,49700.0
2013-06-20 10:40:00,50.26,50.38,50.23,50.37,32000.0,39.1279,39.2214,39.1046,39.2136,32000.0
2013-06-20 10:50:00,50.36,50.4,50.33,50.34,25500.0,39.2058,39.2369,39.1824,39.1902,25500.0
2013-06-20 11:00:00,50.32,50.34,50.18,50.18,35100.0,39.1746,39.1902,39.0657,39.0657,35100.0
2013-06-20 11:10:00,50.17,50.24,50.16,50.19,25500.0,39.0579,39.1124,39.0501,39.0734,25500.0
2013-06-20 11:20:00,50.19,50.26,50.19,50.26,48600.0,39.0734,39.1279,39.0734,39.1279,48600.0
2013-06-20 11:30:00,50.26,50.3,50.22,50.29,27100.0,39.1279,39.1591,39.0968,39.1513,27100.0
2013-06-20 11:40:00,50.3,50.34,50.25,50.28,307300.0,39.1591,39.1902,39.1201,39.1435,307300.0
2013-06-20 11:50:00,50.29,50.35,50.29,50.32,22700.0,39.1513,39.198,39.1513,39.1746,22700.0
2013-06-20 12:00:00,50.33,50.41,50.33,50.39,23600.0,39.1824,39.2447,39.1824,39.2291,23600.0
2013-06-20 12:10:00,50.4,50.43,50.39,50.41,22300.0,39.2369,39.2603,39.2291,39.2447,22300.0
2013-06-20 12:20:00,50.4,50.42,50.36,50.37,23700.0,39.2369,39.2525,39.2058,39.2136,23700.0
2013-06-20 12:30:00,50.38,50.46,50.35,50.35,30300.0,39.2214,39.2836,39.198,39.198,30300.0
2013-06-20 12:40:00,50.35,50.37,50.33,50.35,67400.0,39.198,39.2136,39.1824,39.198,67400.0
2013-06-20 12:50:00,50.34,50.36,50.3,50.31,13400.0,39.1902,39.2058,39.1591,39.1669,13400.0
2013-06-20 13:00:00,50.3,50.34,50.27,50.34,11500.0,39.1591,39.1902,39.1357,39.1902,11500.0
2013-06-20 13:10:00,50.34,50.34,50.2,50.21,13400.0,39.1902,39.1902,39.0812,39.089,13400.0
2013-06-20 13:20:00,50.22,50.24,50.2,50.24,23400.0,39.0968,39.1124,39.0812,39.1124,23400.0
2013-06-20 13:30:00,50.24,50.28,50.21,50.21,16800.0,39.1124,39.1435,39.089,39.089,16800.0
2013-06-20 13:40:00,50.22,50.32,50.2,50.29,39600.0,39.0968,39.1746,39.0812,39.1513,39600.0
2013-06-20 13:50:00,50.28,50.28,50.22,50.27,18100.0,39.1435,39.1435,39.0968,39.1357,18100.0
2013-06-20 14:00:00,50.27,50.28,50.2,50.22,34200.0,39.1357,39.1435,39.0812,39.0968,34200.0
2013-06-20 14:10:00,50.21,50.22,50.14,50.14,86600.0,39.089,39.0968,39.0345,39.0345,86600.0
2013-06-20 14:20:00,50.15,50.15,50.0,50.0,61800.0,39.0423,39.0423,38.9255,38.9255,61800.0
2013-06-20 14:30:00,50.01,50.04,49.98,50.0,31200.0,38.9333,38.9567,38.91,38.9255,31200.0
2013-06-20 14:40:00,50.0,50.05,50.0,50.0,17400.0,38.9255,38.9644,38.9255,38.9255,17400.0
2013-06-20 14:50:00,50.0,50.0,49.85,49.85,48900.0,38.9255,38.9255,38.8087,38.8087,48900.0
2013-06-20 15:00:00,49.84,50.0,49.82,50.0,44600.0,38.801,38.9255,38.7854,38.9255,44600.0
2013-06-20 15:10:00,50.0,50.0,49.88,49.88,72500.0,38.9255,38.9255,38.8321,38.8321,72500.0
2013-06-20 15:20:00,49.88,49.89,49.81,49.89,47700.0,38.8321,38.8399,38.7776,38.8399,47700.0
2013-06-20 15:30:00,49.88,49.9,49.82,49.82,61800.0,38.8321,38.8477,38.7854,38.7854,61800.0
2013-06-20 15:40:00,49.81,49.85,49.79,49.85,62900.0,38.7776,38.8087,38.762,38.8087,62900.0
2013-06-20 15:50:00,49.84,50.03,49.84,49.92,117200.0,38.801,38.9489,38.801,38.8632,117200.0
2013-06-21 09:30:00,50.31,50.36,50.21,50.22,104900.0,39.1669,39.2058,39.089,39.0968,104900.0
2013-06-21 09:40:00,50.21,50.31,50.18,50.28,55200.0,39.089,39.1669,39.0657,39.1435,55200.0
2013-06-21 09:50:00,50.27,50.27,50.13,50.13,41600.0,39.1357,39.1357,39.0267,39.0267,41600.0
2013-06-21 10:00:00,50.13,50.22,50.13,50.18,51700.0,39.0267,39.0968,39.0267,39.0657,51700.0
2013-06-21 10:10:00,50.15,50.15,50.03,50.03,27900.0,39.0423,39.0423,38.9489,38.9489,27900.0
2013-06-21 10:20:00,50.03,50.06,49.97,50.01,46500.0,38.9489,38.9722,38.9022,38.9333,46500.0
2013-06-21 10:30:00,49.99,49.99,49.87,49.92,39500.0,38.9177,38.9177,38.8243,38.8632,39500.0
2013-06-21 10:40:00,49.91,49.99,49.86,49.97,35500.0,38.8555,38.9177,38.8165,38.9022,35500.0
2013-06-21 10:50:00,49.97,50.04,49.96,49.97,31100.0,38.9022,38.9567,38.8944,38.9022,31100.0
2013-06-21 11:00:00,49.97,50.01,49.86,49.92,33900.0,38.9022,38.9333,38.8165,38.8632,33900.0
2013-06-21 11:10:00,49.91,49.92,49.83,49.9,35400.0,38.8555,38.8632,38.7932,38.8477,35400.0
2013-06-21 11:20:00,49.9,49.9,49.7,49.7,45500.0,38.8477,38.8477,38.692,38.692,45500.0
2013-06-21 11:30:00,49.69,49.69,49.58,49.6,693800.0,38.6842,38.6842,38.5985,38.6141,693800.0
2013-06-21 11:40:00,49.61,49.66,49.58,49.62,34000.0,38.6219,38.6608,38.5985,38.6297,34000.0
2013-06-21 11:50:00,49.62,49.62,49.54,49.58,57000.0,38.6297,38.6297,38.5674,38.5985,57000.0
2013-06-21 12:00:00,49.58,49.72,49.58,49.68,28200.0,38.5985,38.7075,38.5985,38.6764,28200.0
2013-06-21 12:10:00,49.67,49.71,49.63,49.65,22400.0,38.6686,38.6998,38.6375,38.653,22400.0
2013-06-21 12:20:00,49.64,49.64,49.56,49.6,17000.0,38.6453,38.6453,38.583,38.6141,17000.0
2013-06-21 12:30:00,49.61,49.64,49.59,49.63,88100.0,38.6219,38.6453,38.6063,38.6375,88100.0
2013-06-21 12:40:00,49.63,49.87,49.62,49.85,30800.0,38.6375,38.8243,38.6297,38.8087,30800.0
2013-06-21 12:50:00,49.84,49.99,49.8,49.98,24600.0,38.801,38.9177,38.7698,38.91,24600.0
2013-06-21 13:00:00,49.98,49.99,49.88,49.99,25300.0,38.91,38.9177,38.8321,38.9177,25300.0
2013-06-21 13:10:00,50.01,50.06,49.98,50.03,18000.0,38.9333,38.9722,38.91,38.9489,18000.0
2013-06-21 13:20:00,50.03,50.03,49.93,49.95,33000.0,38.9489,38.9489,38.871,38.8866,33000.0
2013-06-21 13:30:00,49.96,50.01,49.95,49.98,19500.0,38.8944,38.9333,38.8866,38.91,19500.0
2013-06-21 13:40:00,50.0,50.01,49.91,49.91,19800.0,38.9255,38.9333,38.8555,38.8555,19800.0
2013-06-21 13:50:00,49.93,49.94,49.81,49.84,14800.0,38.871,38.8788,38.7776,38.801,14800.0
2013-06-21 14:00:00,49.82,49.87,49.78,49.78,20800.0,38.7854,38.8243,38.7542,38.7542,20800.0
2013-06-21 14:10:00,49.79,49.92,49.79,49.92,30900.0,38.762,38.8632,38.762,38.8632,30900.0
2013-06-21 14:20:00,49.92,49.94,49.88,49.94,77900.0,38.8632,38.8788,38.8321,38.8788,77900.0
2013-06-21 14:30:00,49.95,50.01,49.91,49.98,38700.0,38.8866,38.9333,38.8555,38.91,38700.0
2013-06-21 14:40:00,49.99,50.0,49.93,49.97,45200.0,38.9177,38.9255,38.871,38.9022,45200.0
2013-06-21 14:50:00,49.98,50.02,49.96,50.02,30600.0,38.91,38.9411,38.8944,38.9411,30600.0
2013-06-21 15:00:00,50.04,50.14,50.03,50.12,30500.0,38.9567,39.0345,38.9489,39.0189,30500.0
2013-06-21 15:10:00,50.12,50.18,50.12,50.12,33100.0,39.0189,39.0657,39.0189,39.0189,33100.0
2013-06-21 15:20:00,50.12,50.16,50.12,50.16,31200.0,39.0189,39.0501,39.0189,39.0501,31200.0
2013-06-21 15:30:00,50.17,50.18,50.1,50.11,28800.0,39.0579,39.0657,39.0034,39.0112,28800.0
2013-06-21 15:40:00,50.1,50.1,49.96,50.05,32400.0,39.0034,39.0034,38.8944,38.9644,32400.0
2013-06-21 15:50:00,50.04,50.05,49.97,50.02,50100.0,38.9567,38.9644,38.9022,38.9411,50100.0
2013-06-24 09:30:00,49.23,49.23,49.01,49.03,74600.0,38.3261,38.3261,38.1548,38.1704,74600.0
2013-06-24 09:40:00,49.01,49.16,49.01,49.15,40000.0,38.1548,38.2716,38.1548,38.2638,40000.0
2013-06-24 09:50:00,49.15,49.16,48.93,48.95,211200.0,38.2638,38.2716,38.0925,38.1081,211200.0
2013-06-24 10:00:00,48.94,48.95,48.86,48.94,353400.0,38.1003,38.1081,38.038,38.1003,353400.0
2013-06-24 10:10:00,48.94,48.98,48.91,48.97,115400.0,38.1003,38.1314,38.0769,38.1237,115400.0
2013-06-24 10:20:00,48.97,48.97,48.84,48.89,552000.0,38.1237,38.1237,38.0224,38.0614,552000.0
2013-06-24 10:30:00,48.89,49.01,48.84,49.0,64600.0,38.0614,38.1548,38.0224,38.147,64600.0
2013-06-24 10:40:00,49.0,49.05,48.98,49.04,30600.0,38.147,38.1859,38.1314,38.1782,30600.0
2013-06-24 10:50:00,49.05,49.09,49.01,49.01,34100.0,38.1859,38.2171,38.1548,38.1548,34100.0
2013-06-24 11:00:00,49.0,49.04,48.97,49.04,63600.0,38.147,38.1782,38.1237,38.1782,63600.0
2013-06-24 11:10:00,49.03,49.05,48.92,48.92,151800.0,38.1704,38.1859,38.0847,38.0847,151800.0
2013-06-24 11:20:00,48.91,48.93,48.83,48.83,202300.0,38.0769,38.0925,38.0147,38.0147,202300.0
2013-06-24 11:30:00,48.82,48.91,48.81,48.91,67800.0,38.0069,38.0769,37.9991,38.0769,67800.0
2013-06-24 11:40:00,48.91,48.97,48.86,48.9,51600.0,38.0769,38.1237,38.038,38.0692,51600.0
2013-06-24 11:50:00,48.9,48.92,48.85,48.9,220300.0,38.0692,38.0847,38.0302,38.0692,220300.0
2013-06-24 12:00:00,48.9,48.95,48.81,48.83,49000.0,38.0692,38.1081,37.9991,38.0147,49000.0
2013-06-24 12:10:00,48.83,48.89,48.8,48.83,33500.0,38.0147,38.0614,37.9913,38.0147,33500.0
2013-06-24 12:20:00,48.82,48.93,48.8,48.91,42600.0,38.0069,38.0925,37.9913,38.0769,42600.0
2013-06-24 12:30:00,48.91,49.01,48.91,48.95,39600.0,38.0769,38.1548,38.0769,38.1081,39600.0
2013-06-24 12:40:00,48.95,49.01,48.94,48.97,37200.0,38.1081,38.1548,38.1003,38.1237,37200.0
2013-06-24 12:50:00,48.97,49.07,48.95,49.06,43100.0,38.1237,38.2015,38.1081,38.1937,43100.0
2013-06-24 13:00:00,49.06,49.08,48.98,49.0,32400.0,38.1937,38.2093,38.1314,38.147,32400.0
2013-06-24 13:10:00,49.01,49.16,48.99,49.16,49600.0,38.1548,38.2716,38.1392,38.2716,49600.0
2013-06-24 13:20:00,49.18,49.18,49.09,49.16,76600.0,38.2871,38.2871,38.2171,38.2716,76600.0
2013-06-24 13:30:00,49.16,49.21,49.13,49.19,29100.0,38.2716,38.3105,38.2482,38.2949,29100.0
2013-06-24 13:40:00,49.19,49.28,49.19,49.21,52800.0,38.2949,38.365,38.2949,38.3105,52800.0
2013-06-24 13:50:00,49.2,49.29,49.17,49.29,28300.0,38.3027,38.3728,38.2794,38.3728,28300.0
2013-06-24 14:00:00,49.3,49.45,49.25,49.44,59200.0,38.3806,38.4973,38.3416,38.4896,59200.0
2013-06-24 14:10:00,49.45,49.48,49.4,49.46,31500.0,38.4973,38.5207,38.4584,38.5051,31500.0
2013-06-24 14:20:00,49.46,49.53,49.44,49.5,55800.0,38.5051,38.5596,38.4896,38.5363,55800.0
2013-06-24 14:30:00,49.5,49.61,49.5,49.6,37400.0,38.5363,38.6219,38.5363,38.6141,37400.0
2013-06-24 14:40:00,49.61,49.61,49.49,49.54,60500.0,38.6219,38.6219,38.5285,38.5674,60500.0
2013-06-24 14:50:00,49.54,49.59,49.41,49.45,74300.0,38.5674,38.6063,38.4662,38.4973,74300.0
2013-06-24 15:00:00,49.44,49.53,49.42,49.49,58200.0,38.4896,38.5596,38.474,38.5285,58200.0
2013-06-24 15:10:00,49.48,49.53,49.36,49.38,53700.0,38.5207,38.5596,38.4273,38.4428,53700.0
2013-06-24 15:20:00,49.38,49.44,49.35,49.37,64400.0,38.4428,38.4896,38.4195,38.4351,64400.0
2013-06-24 15:30:00,49.37,49.47,49.37,49.47,117300.0,38.4351,38.5129,38.4351,38.5129,117300.0
2013-06-24 15:40:00,49.46,49.46,49.27,49.31,75800.0,38.5051,38.5051,38.3572,38.3883,75800.0
2013-06-24 15:50:00,49.3,49.38,49.24,49.24,66300.0,38.3806,38.4428,38.3339,38.3339,66300.0
2013-06-25 09:30:00,49.79,49.79,49.6,49.66,55400.0,38.762,38.762,38.6141,38.6608,55400.0
2013-06-25 09:40:00,49.67,49.72,49.6,49.6,89200.0,38.6686,38.7075,38.6141,38.6141,89200.0
2013-06-25 09:50:00,49.6,49.62,49.47,49.58,36300.0,38.6141,38.6297,38.5129,38.5985,36300.0
2013-06-25 10:00:00,49.57,49.6,49.43,49.54,77900.0,38.5908,38.6141,38.4818,38.5674,77900.0
2013-06-25 10:10:00,49.54,49.54,49.34,49.37,51200.0,38.5674,38.5674,38.4117,38.4351,51200.0
2013-06-25 10:20:00,49.37,49.49,49.37,49.46,36500.0,38.4351,38.5285,38.4351,38.5051,36500.0
2013-06-25 10:30:00,49.44,49.54,49.42,49.52,70100.0,38.4896,38.5674,38.474,38.5518,70100.0
2013-06-25 10:40:00,49.52,49.63,49.5,49.63,33500.0,38.5518,38.6375,38.5363,38.6375,33500.0
2013-06-25 10:50:00,49.63,49.67,49.6,49.64,21200.0,38.6375,38.6686,38.6141,38.6453,21200.0
2013-06-25 11:00:00,49.63,49.69,49.59,49.69,30600.0,38.6375,38.6842,38.6063,38.6842,30600.0
2013-06-25 11:10:00,49.69,49.7,49.61,49.61,68900.0,38.6842,38.692,38.6219,38.6219,68900.0
2013-06-25 11:20:00,49.61,49.63,49.54,49.57,43200.0,38.6219,38.6375,38.5674,38.5908,43200.0
2013-06-25 11:30:00,49.58,49.64,49.57,49.63,15000.0,38.5985,38.6453,38.5908,38.6375,15000.0
2013-06-25 11:40:00,49.63,49.67,49.54,49.57,40500.0,38.6375,38.6686,38.5674,38.5908,40500.0
2013-06-25 11:50:00,49.6,49.65,49.6,49.64,34100.0,38.6141,38.653,38.6141,38.6453,34100.0
2013-06-25 12:00:00,49.64,49.67,49.62,49.66,20100.0,38.6453,38.6686,38.6297,38.6608,20100.0
2013-06-25 12:10:00,49.67,49.7,49.66,49.69,12200.0,38.6686,38.692,38.6608,38.6842,12200.0
2013-06-25 12:20:00,49.68,49.68,49.64,49.65,12400.0,38.6764,38.6764,38.6453,38.653,12400.0
2013-06-25 12:30:00,49.65,49.73,49.65,49.71,17900.0,38.653,38.7153,38.653,38.6998,17900.0
2013-06-25 12:40:00,49.71,49.71,49.68,49.71,12600.0,38.6998,38.6998,38.6764,38.6998,12600.0
2013-06-25 12:50:00,49.71,49.73,49.68,49.68,23900.0,38.6998,38.7153,38.6764,38.6764,23900.0
2013-06-25 13:00:00,49.69,49.71,49.64,49.64,15200.0,38.6842,38.6998,38.6453,38.6453,15200.0
2013-06-25 13:10:00,49.65,49.69,49.61,49.62,15900.0,38.653,38.6842,38.6219,38.6297,15900.0
2013-06-25 13:20:00,49.61,49.61,49.57,49.61,14000.0,38.6219,38.6219,38.5908,38.6219,14000.0
2013-06-25 13:30:00,49.6,49.63,49.57,49.63,14800.0,38.6141,38.6375,38.5908,38.6375,14800.0
2013-06-25 13:40:00,49.64,49.7,49.62,49.69,117700.0,38.6453,38.692,38.6297,38.6842,117700.0
2013-06-25 13:50:00,49.7,49.7,49.64,49.64,9400.0,38.692,38.692,38.6453,38.6453,9400.0
2013-06-25 14:00:00,49.64,49.67,49.61,49.64,15800.0,38.6453,38.6686,38.6219,38.6453,15800.0
2013-06-25 14:10:00,49.66,49.74,49.66,49.73,16700.0,38.6608,38.7231,38.6608,38.7153,16700.0
2013-06-25 14:20:00,49.73,49.73,49.67,49.73,16000.0,38.7153,38.7153,38.6686,38.7153,16000.0
2013-06-25 14:30:00,49.73,49.81,49.71,49.78,22300.0,38.7153,38.7776,38.6998,38.7542,22300.0
2013-06-25 14:40:00,49.78,49.78,49.74,49.76,22900.0,38.7542,38.7542,38.7231,38.7387,22900.0
2013-06-25 14:50:00,49.76,49.8,49.73,49.75,25700.0,38.7387,38.7698,38.7153,38.7309,25700.0
2013-06-25 15:00:00,49.75,49.79,49.75,49.79,19700.0,38.7309,38.762,38.7309,38.762,19700.0
2013-06-25 15:10:00,49.8,49.82,49.77,49.78,12600.0,38.7698,38.7854,38.7465,38.7542,12600.0
2013-06-25 15:20:00,49.78,49.87,49.78,49.87,24400.0,38.7542,38.8243,38.7542,38.8243,24400.0
2013-06-25 15:30:00,49.87,49.94,49.86,49.92,25800.0,38.8243,38.8788,38.8165,38.8632,25800.0
2013-06-25 15:40:00,49.92,49.94,49.85,49.86,30700.0,38.8632,38.8788,38.8087,38.8165,30700.0
2013-06-25 15:50:00,49.85,49.89,49.81,49.83,68800.0,38.8087,38.8399,38.7776,38.7932,68800.0
2013-06-26 09:30:00,50.19,50.26,50.15,50.22,49400.0,39.0734,39.1279,39.0423,39.0968,49400.0
2013-06-26 09:40:00,50.21,50.21,50.16,50.18,20300.0,39.089,39.089,39.0501,39.0657,20300.0
2013-06-26 09:50:00,50.19,50.23,50.18,50.2,25400.0,39.0734,39.1046,39.0657,39.0812,25400.0
2013-06-26 10:00:00,50.21,50.25,50.17,50.21,30700.0,39.089,39.1201,39.0579,39.089,30700.0
2013-06-26 10:10:00,50.21,50.22,50.14,50.17,16700.0,39.089,39.0968,39.0345,39.0579,16700.0
2013-06-26 10:20:00,50.16,50.24,50.15,50.16,25400.0,39.0501,39.1124,39.0423,39.0501,25400.0
2013-06-26 10:30:00,50.16,50.17,50.09,50.17,63700.0,39.0501,39.0579,38.9956,39.0579,63700.0
2013-06-26 10:40:00,50.16,50.2,50.15,50.19,26200.0,39.0501,39.0812,39.0423,39.0734,26200.0
2013-06-26 10:50:00,50.19,50.19,50.12,50.12,19400.0,39.0734,39.0734,39.0189,39.0189,19400.0
2013-06-26 11:00:00,50.12,50.12,50.03,50.04,32200.0,39.0189,39.0189,38.9489,38.9567,32200.0
2013-06-26 11:10:00,50.04,50.12,50.04,50.08,28100.0,38.9567,39.0189,38.9567,38.9878,28100.0
2013-06-26 11:20:00,50.08,50.09,50.03,50.04,35100.0,38.9878,38.9956,38.9489,38.9567,35100.0
2013-06-26 11:30:00,50.04,50.09,50.02,50.05,32200.0,38.9567,38.9956,38.9411,38.9644,32200.0
2013-06-26 11:40:00,50.06,50.08,50.03,50.07,15900.0,38.9722,38.9878,38.9489,38.98,15900.0
2013-06-26 11:50:00,50.07,50.08,50.03,50.03,37000.0,38.98,38.9878,38.9489,38.9489,37000.0
2013-06-26 12:00:00,50.04,50.14,50.04,50.09,29000.0,38.9567,39.0345,38.9567,38.9956,29000.0
2013-06-26 12:10:00,50.1,50.16,50.1,50.15,10800.0,39.0034,39.0501,39.0034,39.0423,10800.0
2013-06-26 12:20:00,50.16,50.16,50.12,50.16,7100.0,39.0501,39.0501,39.0189,39.0501,7100.0
2013-06-26 12:30:00,50.16,50.17,50.12,50.17,13200.0,39.0501,39.0579,39.0189,39.0579,13200.0
2013-06-26 12:40:00,50.17,50.18,50.15,50.15,27200.0,39.0579,39.0657,39.0423,39.0423,27200.0
2013-06-26 12:50:00,50.16,50.17,50.12,50.13,16900.0,39.0501,39.0579,39.0189,39.0267,16900.0
2013-06-26 13:00:00,50.15,50.17,50.12,50.16,19000.0,39.0423,39.0579,39.0189,39.0501,19000.0
2013-06-26 13:10:00,50.18,50.23,50.18,50.21,19700.0,39.0657,39.1046,39.0657,39.089,19700.0
2013-06-26 13:20:00,50.21,50.26,50.2,50.26,10700.0,39.089,39.1279,39.0812,39.1279,10700.0
2013-06-26 13:30:00,50.27,50.28,50.23,50.26,26600.0,39.1357,39.1435,39.1046,39.1279,26600.0
2013-06-26 13:40:00,50.25,50.26,50.22,50.24,14800.0,39.1201,39.1279,39.0968,39.1124,14800.0
2013-06-26 13:50:00,50.25,50.26,50.23,50.25,36600.0,39.1201,39.1279,39.1046,39.1201,36600.0
2013-06-26 14:00:00,50.25,50.28,50.22,50.24,31700.0,39.1201,39.1435,39.0968,39.1124,31700.0
2013-06-26 14:10:00,50.24,50.24,50.21,50.24,14800.0,39.1124,39.1124,39.089,39.1124,14800.0
2013-06-26 14:20:00,50.25,50.3,50.25,50.3,11300.0,39.1201,39.1591,39.1201,39.1591,11300.0
2013-06-26 14:30:00,50.3,50.31,50.25,50.27,17000.0,39.1591,39.1669,39.1201,39.1357,17000.0
2013-06-26 14:40:00,50.27,50.29,50.26,50.27,25600.0,39.1357,39.1513,39.1279,39.1357,25600.0
2013-06-26 14:50:00,50.27,50.32,50.27,50.28,13100.0,39.1357,39.1746,39.1357,39.1435,13100.0
2013-06-26 15:00:00,50.32,50.36,50.32,50.34,27000.0,39.1746,39.2058,39.1746,39.1902,27000.0
2013-06-26 15:10:00,50.34,50.37,50.34,50.37,27500.0,39.1902,39.2136,39.1902,39.2136,27500.0
2013-06-26 15:20:00,50.37,50.37,50.33,50.35,59300.0,39.2136,39.2136,39.1824,39.198,59300.0
2013-06-26 15:30:00,50.35,50.37,50.34,50.37,32200.0,39.198,39.2136,39.1902,39.2136,32200.0
2013-06-26 15:40:00,50.37,50.38,50.29,50.34,62800.0,39.2136,39.2214,39.1513,39.1902,62800.0
2013-06-26 15:50:00,50.33,50.35,50.28,50.29,301700.0,39.1824,39.198,39.1435,39.1513,301700.0
2013-06-27 09:30:00,50.09,50.1,50.04,50.1,169700.0,39.4877,39.4955,39.4482,39.4955,169700.0
2013-06-27 09:40:00,50.1,50.17,50.09,50.15,43600.0,39.4955,39.5507,39.4877,39.535,43600.0
2013-06-27 09:50:00,50.17,50.24,50.16,50.21,25100.0,39.5507,39.6059,39.5428,39.5823,25100.0
2013-06-27 10:00:00,50.21,50.23,50.1,50.14,72100.0,39.5823,39.598,39.4955,39.5271,72100.0
2013-06-27 10:10:00,50.14,50.16,50.1,50.14,34100.0,39.5271,39.5428,39.4955,39.5271,34100.0
2013-06-27 10:20:00,50.14,50.21,50.14,50.2,22500.0,39.5271,39.5823,39.5271,39.5744,22500.0
2013-06-27 10:30:00,50.23,50.28,50.23,50.26,34200.0,39.598,39.6374,39.598,39.6217,34200.0
2013-06-27 10:40:00,50.27,50.29,50.2,50.2,19700.0,39.6296,39.6453,39.5744,39.5744,19700.0
2013-06-27 10:50:00,50.21,50.25,50.18,50.18,31600.0,39.5823,39.6138,39.5586,39.5586,31600.0
2013-06-27 11:00:00,50.18,50.26,50.18,50.19,22100.0,39.5586,39.6217,39.5586,39.5665,22100.0
2013-06-27 11:10:00,50.18,50.18,50.14,50.16,29800.0,39.5586,39.5586,39.5271,39.5428,29800.0
2013-06-27 11:20:00,50.15,50.16,50.11,50.12,85600.0,39.535,39.5428,39.5034,39.5113,85600.0
2013-06-27 11:30:00,50.12,50.15,50.12,50.12,47300.0,39.5113,39.535,39.5113,39.5113,47300.0
2013-06-27 11:40:00,50.13,50.15,50.13,50.15,12400.0,39.5192,39.535,39.5192,39.535,12400.0
2013-06-27 11:50:00,50.15,50.18,50.15,50.16,18900.0,39.535,39.5586,39.535,39.5428,18900.0
2013-06-27 12:00:00,50.18,50.19,50.06,50.07,79900.0,39.5586,39.5665,39.464,39.4719,79900.0
2013-06-27 12:10:00,50.08,50.1,50.08,50.09,7000.0,39.4798,39.4955,39.4798,39.4877,7000.0
2013-06-27 12:20:00,50.09,50.1,50.03,50.06,24200.0,39.4877,39.4955,39.4404,39.464,24200.0
2013-06-27 12:30:00,50.1,50.12,50.1,50.1,11400.0,39.4955,39.5113,39.4955,39.4955,11400.0
2013-06-27 12:40:00,50.11,50.14,50.09,50.1,266900.0,39.5034,39.5271,39.4877,39.4955,266900.0
2013-06-27 12:50:00,50.09,50.14,50.09,50.11,9900.0,39.4877,39.5271,39.4877,39.5034,9900.0
2013-06-27 13:00:00,50.11,50.19,50.1,50.15,31100.0,39.5034,39.5665,39.4955,39.535,31100.0
2013-06-27 13:10:00,50.16,50.19,50.16,50.18,27600.0,39.5428,39.5665,39.5428,39.5586,27600.0
2013-06-27 13:20:00,50.17,50.19,50.15,50.18,16400.0,39.5507,39.5665,39.535,39.5586,16400.0
2013-06-27 13:30:00,50.18,50.24,50.18,50.22,39400.0,39.5586,39.6059,39.5586,39.5901,39400.0
2013-06-27 13:40:00,50.22,50.23,50.21,50.23,13200.0,39.5901,39.598,39.5823,39.598,13200.0
2013-06-27 13:50:00,50.24,50.24,50.14,50.14,20500.0,39.6059,39.6059,39.5271,39.5271,20500.0
2013-06-27 14:00:00,50.14,50.14,50.09,50.12,12200.0,39.5271,39.5271,39.4877,39.5113,12200.0
2013-06-27 14:10:00,50.11,50.14,50.1,50.13,20100.0,39.5034,39.5271,39.4955,39.5192,20100.0
2013-06-27 14:20:00,50.14,50.16,50.11,50.16,12200.0,39.5271,39.5428,39.5034,39.5428,12200.0
2013-06-27 14:30:00,50.17,50.21,50.17,50.18,15300.0,39.5507,39.5823,39.5507,39.5586,15300.0
2013-06-27 14:40:00,50.18,50.2,50.13,50.15,11600.0,39.5586,39.5744,39.5192,39.535,11600.0
2013-06-27 14:50:00,50.17,50.18,50.16,50.16,12600.0,39.5507,39.5586,39.5428,39.5428,12600.0
2013-06-27 15:00:00,50.17,50.17,50.11,50.14,11700.0,39.5507,39.5507,39.5034,39.5271,11700.0
2013-06-27 15:10:00,50.14,50.19,50.14,50.17,10200.0,39.5271,39.5665,39.5271,39.5507,10200.0
2013-06-27 15:20:00,50.18,50.2,50.16,50.2,13200.0,39.5586,39.5744,39.5428,39.5744,13200.0
2013-06-27 15:30:00,50.21,50.21,50.16,50.16,22400.0,39.5823,39.5823,39.5428,39.5428,22400.0
2013-06-27 15:40:00,50.16,50.18,50.15,50.15,22900.0,39.5428,39.5586,39.535,39.535,22900.0
2013-06-27 15:50:00,50.15,50.17,50.11,50.13,41900.0,39.535,39.5507,39.5034,39.5192,41900.0
2013-06-28 09:30:00,50.08,50.08,49.98,50.05,103500.0,39.4798,39.4798,39.4009,39.4561,103500.0
2013-06-28 09:40:00,50.06,50.07,49.93,49.96,37200.0,39.464,39.4719,39.3615,39.3852,37200.0
2013-06-28 09:50:00,49.95,49.96,49.85,49.85,43400.0,39.3773,39.3852,39.2985,39.2985,43400.0
2013-06-28 10:00:00,49.85,49.93,49.82,49.91,186100.0,39.2985,39.3615,39.2748,39.3458,186100.0
2013-06-28 10:10:00,49.9,49.96,49.85,49.95,249200.0,39.3379,39.3852,39.2985,39.3773,249200.0
2013-06-28 10:20:00,49.95,49.99,49.93,49.99,43000.0,39.3773,39.4088,39.3615,39.4088,43000.0
2013-06-28 10:30:00,49.99,50.11,49.99,50.1,71000.0,39.4088,39.5034,39.4088,39.4955,71000.0
2013-06-28 10:40:00,50.12,50.12,50.04,50.04,40600.0,39.5113,39.5113,39.4482,39.4482,40600.0
2013-06-28 10:50:00,50.05,50.17,50.05,50.13,40700.0,39.4561,39.5507,39.4561,39.5192,40700.0
2013-06-28 11:00:00,50.13,50.25,50.13,50.24,39200.0,39.5192,39.6138,39.5192,39.6059,39200.0
2013-06-28 11:10:00,50.26,50.28,50.21,50.21,32600.0,39.6217,39.6374,39.5823,39.5823,32600.0
2013-06-28 11:20:00,50.21,50.21,50.09,50.1,40200.0,39.5823,39.5823,39.4877,39.4955,40200.0
2013-06-28 11:30:00,50.13,50.15,50.07,50.14,57100.0,39.5192,39.535,39.4719,39.5271,57100.0
2013-06-28 11:40:00,50.14,50.21,50.08,50.21,27700.0,39.5271,39.5823,39.4798,39.5823,27700.0
2013-06-28 11:50:00,50.2,50.2,50.16,50.19,80300.0,39.5744,39.5744,39.5428,39.5665,80300.0
2013-06-28 12:00:00,50.19,50.19,50.06,50.07,75500.0,39.5665,39.5665,39.464,39.4719,75500.0
2013-06-28 12:10:00,50.06,50.08,50.01,50.03,27000.0,39.464,39.4798,39.4246,39.4404,27000.0
2013-06-28 12:20:00,50.03,50.07,49.99,50.06,29800.0,39.4404,39.4719,39.4088,39.464,29800.0
2013-06-28 12:30:00,50.06,50.1,50.02,50.09,37200.0,39.464,39.4955,39.4325,39.4877,37200.0
2013-06-28 12:40:00,50.09,50.11,50.07,50.1,51000.0,39.4877,39.5034,39.4719,39.4955,51000.0
2013-06-28 12:50:00,50.09,50.14,50.08,50.09,40900.0,39.4877,39.5271,39.4798,39.4877,40900.0
2013-06-28 13:00:00,50.08,50.1,50.06,50.08,23300.0,39.4798,39.4955,39.464,39.4798,23300.0
2013-06-28 13:10:00,50.1,50.18,50.1,50.17,31200.0,39.4955,39.5586,39.4955,39.5507,31200.0
2013-06-28 13:20:00,50.16,50.17,50.14,50.14,32200.0,39.5428,39.5507,39.5271,39.5271,32200.0
2013-06-28 13:30:00,50.14,50.17,50.14,50.14,34200.0,39.5271,39.5507,39.5271,39.5271,34200.0
2013-06-28 13:40:00,50.14,50.17,50.12,50.16,37700.0,39.5271,39.5507,39.5113,39.5428,37700.0
2013-06-28 13:50:00,50.16,50.22,50.15,50.2,27800.0,39.5428,39.5901,39.535,39.5744,27800.0
2013-06-28 14:00:00,50.21,50.23,50.2,50.23,10800.0,39.5823,39.598,39.5744,39.598,10800.0
2013-06-28 14:10:00,50.23,50.24,50.19,50.19,20500.0,39.598,39.6059,39.5665,39.5665,20500.0
2013-06-28 14:20:00,50.18,50.18,50.15,50.16,20400.0,39.5586,39.5586,39.535,39.5428,20400.0
2013-06-28 14:30:00,50.16,50.2,50.16,50.19,19200.0,39.5428,39.5744,39.5428,39.5665,19200.0
2013-06-28 14:40:00,50.2,50.2,50.13,50.16,19500.0,39.5744,39.5744,39.5192,39.5428,19500.0
2013-06-28 14:50:00,50.16,50.18,50.14,50.17,25000.0,39.5428,39.5586,39.5271,39.5507,25000.0
2013-06-28 15:00:00,50.17,50.17,50.07,50.09,25000.0,39.5507,39.5507,39.4719,39.4877,25000.0
2013-06-28 15:10:00,50.09,50.15,50.06,50.15,16700.0,39.4877,39.535,39.464,39.535,16700.0
2013-06-28 15:20:00,50.15,50.18,50.11,50.16,31500.0,39.535,39.5586,39.5034,39.5428,31500.0
2013-06-28 15:30:00,50.19,50.23,50.17,50.2,21600.0,39.5665,39.598,39.5507,39.5744,21600.0
2013-06-28 15:40:00,50.22,50.23,50.17,50.17,16800.0,39.5901,39.598,39.5507,39.5507,16800.0
2013-06-28 15:50:00,50.16,50.2,49.98,49.98,53700.0,39.5428,39.5744,39.4009,39.4009,53700.0
2013-07-01 09:30:00,50.3,50.47,50.3,50.43,15500.0,39.6532,39.7872,39.6532,39.7557,15500.0
2013-07-01 09:40:00,50.43,50.45,50.39,50.44,14600.0,39.7557,39.7715,39.7242,39.7636,14600.0
2013-07-01 09:50:00,50.46,50.49,50.46,50.48,3300.0,39.7793,39.803,39.7793,39.7951,3300.0
2013-07-01 10:00:00,50.45,50.6,50.43,50.56,418000.0,39.7715,39.8897,39.7557,39.8582,418000.0
2013-07-01 10:10:00,50.56,50.6,50.55,50.59,15900.0,39.8582,39.8897,39.8503,39.8818,15900.0
2013-07-01 10:20:00,50.58,50.58,50.52,50.52,5600.0,39.8739,39.8739,39.8266,39.8266,5600.0
2013-07-01 10:30:00,50.52,50.55,50.52,50.52,2700.0,39.8266,39.8503,39.8266,39.8266,2700.0
2013-07-01 10:40:00,50.51,50.52,50.5,50.51,2300.0,39.8188,39.8266,39.8109,39.8188,2300.0
2013-07-01 10:50:00,50.55,50.55,50.51,50.51,8000.0,39.8503,39.8503,39.8188,39.8188,8000.0
2013-07-01 11:00:00,50.5,50.54,50.49,50.54,33900.0,39.8109,39.8424,39.803,39.8424,33900.0
2013-07-01 11:10:00,50.54,50.56,50.53,50.56,9500.0,39.8424,39.8582,39.8345,39.8582,9500.0
2013-07-01 11:20:00,50.56,50.57,50.52,50.54,38200.0,39.8582,39.8661,39.8266,39.8424,38200.0
2013-07-01 11:30:00,50.54,50.6,50.54,50.56,779900.0,39.8424,39.8897,39.8424,39.8582,779900.0
2013-07-01 11:40:00,50.56,50.6,50.54,50.57,247900.0,39.8582,39.8897,39.8424,39.8661,247900.0
2013-07-01 11:50:00,50.58,50.63,50.58,50.62,94000.0,39.8739,39.9134,39.8739,39.9055,94000.0
2013-07-01 12:00:00,50.62,50.63,50.61,50.61,3100.0,39.9055,39.9134,39.8976,39.8976,3100.0
2013-07-01 12:10:00,50.61,50.63,50.61,50.63,500.0,39.8976,39.9134,39.8976,39.9134,500.0
2013-07-01 12:20:00,50.59,50.59,50.54,50.54,400.0,39.8818,39.8818,39.8424,39.8424,400.0
2013-07-01 12:30:00,50.54,50.57,50.54,50.57,2300.0,39.8424,39.8661,39.8424,39.8661,2300.0
2013-07-01 12:40:00,50.57,50.58,50.56,50.58,2100.0,39.8661,39.8739,39.8582,39.8739,2100.0
2013-07-01 12:50:00,50.58,50.58,50.57,50.57,900.0,39.8739,39.8739,39.8661,39.8661,900.0
2013-07-01 13:00:00,50.55,50.56,50.54,50.54,1700.0,39.8503,39.8582,39.8424,39.8424,1700.0
2013-07-01 13:10:00,50.55,50.55,50.53,50.54,5400.0,39.8503,39.8503,39.8345,39.8424,5400.0
2013-07-01 13:20:00,50.54,50.59,50.54,50.58,2600.0,39.8424,39.8818,39.8424,39.8739,2600.0
2013-07-01 13:30:00,50.55,50.58,50.53,50.53,6500.0,39.8503,39.8739,39.8345,39.8345,6500.0
2013-07-01 13:40:00,50.54,50.54,50.49,50.49,4000.0,39.8424,39.8424,39.803,39.803,4000.0
2013-07-01 13:50:00,50.47,50.47,50.43,50.43,1700.0,39.7872,39.7872,39.7557,39.7557,1700.0
2013-07-01 14:00:00,50.44,50.47,50.44,50.47,5900.0,39.7636,39.7872,39.7636,39.7872,5900.0
2013-07-01 14:10:00,50.47,50.47,50.41,50.43,2700.0,39.7872,39.7872,39.7399,39.7557,2700.0
2013-07-01 14:20:00,50.42,50.42,50.38,50.4,5600.0,39.7478,39.7478,39.7163,39.732,5600.0
2013-07-01 14:30:00,50.4,50.41,50.38,50.39,4800.0,39.732,39.7399,39.7163,39.7242,4800.0
2013-07-01 14:40:00,50.38,50.43,50.38,50.41,12900.0,39.7163,39.7557,39.7163,39.7399,12900.0
2013-07-01 14:50:00,50.41,50.45,50.39,50.44,98700.0,39.7399,39.7715,39.7242,39.7636,98700.0
2013-07-01 15:00:00,50.44,50.48,50.44,50.46,28400.0,39.7636,39.7951,39.7636,39.7793,28400.0
2013-07-01 15:10:00,50.45,50.45,50.41,50.41,3900.0,39.7715,39.7715,39.7399,39.7399,3900.0
2013-07-01 15:20:00,50.4,50.42,50.39,50.39,5800.0,39.732,39.7478,39.7242,39.7242,5800.0
2013-07-01 15:30:00,50.38,50.38,50.3,50.3,8200.0,39.7163,39.7163,39.6532,39.6532,8200.0
2013-07-01 15:40:00,50.29,50.29,50.27,50.29,3700.0,39.6453,39.6453,39.6296,39.6453,3700.0
2013-07-01 15:50:00,50.27,50.34,50.26,50.32,5000.0,39.6296,39.6847,39.6217,39.669,5000.0
2013-07-02 09:30:00,50.23,50.39,50.23,50.39,50900.0,39.598,39.7242,39.598,39.7242,50900.0
2013-07-02 09:40:00,50.39,50.51,50.36,50.5,52300.0,39.7242,39.8188,39.7005,39.8109,52300.0
2013-07-02 09:50:00,50.5,50.5,50.44,50.44,80300.0,39.8109,39.8109,39.7636,39.7636,80300.0
2013-07-02 10:00:00,50.44,50.49,50.41,50.45,73400.0,39.7636,39.803,39.7399,39.7715,73400.0
2013-07-02 10:10:00,50.45,50.49,50.43,50.48,101700.0,39.7715,39.803,39.7557,39.7951,101700.0
2013-07-02 10:20:00,50.48,50.53,50.48,50.48,48800.0,39.7951,39.8345,39.7951,39.7951,48800.0
2013-07-02 10:30:00,50.47,50.49,50.43,50.48,58200.0,39.7872,39.803,39.7557,39.7951,58200.0
2013-07-02 10:40:00,50.49,50.53,50.48,50.48,61400.0,39.803,39.8345,39.7951,39.7951,61400.0
2013-07-02 10:50:00,50.49,50.53,50.48,50.52,56700.0,39.803,39.8345,39.7951,39.8266,56700.0
2013-07-02 11:00:00,50.51,50.52,50.47,50.48,50700.0,39.8188,39.8266,39.7872,39.7951,50700.0
2013-07-02 11:10:00,50.47,50.51,50.46,50.5,32200.0,39.7872,39.8188,39.7793,39.8109,32200.0
2013-07-02 11:20:00,50.49,50.49,50.44,50.47,78200.0,39.803,39.803,39.7636,39.7872,78200.0
2013-07-02 11:30:00,50.49,50.5,50.46,50.46,31200.0,39.803,39.8109,39.7793,39.7793,31200.0
2013-07-02 11:40:00,50.46,50.54,50.46,50.5,27900.0,39.7793,39.8424,39.7793,39.8109,27900.0
2013-07-02 11:50:00,50.5,50.51,50.47,50.48,31000.0,39.8109,39.8188,39.7872,39.7951,31000.0
2013-07-02 12:00:00,50.48,50.5,50.43,50.43,46800.0,39.7951,39.8109,39.7557,39.7557,46800.0
2013-07-02 12:10:00,50.42,50.43,50.38,50.41,37700.0,39.7478,39.7557,39.7163,39.7399,37700.0
2013-07-02 12:20:00,50.4,50.4,50.36,50.39,40200.0,39.732,39.732,39.7005,39.7242,40200.0
2013-07-02 12:30:00,50.38,50.42,50.37,50.41,27400.0,39.7163,39.7478,39.7084,39.7399,27400.0
2013-07-02 12:40:00,50.41,50.41,50.34,50.38,28600.0,39.7399,39.7399,39.6847,39.7163,28600.0
2013-07-02 12:50:00,50.38,50.42,50.37,50.41,18400.0,39.7163,39.7478,39.7084,39.7399,18400.0
2013-07-02 13:00:00,50.4,50.4,50.36,50.38,25300.0,39.732,39.732,39.7005,39.7163,25300.0
2013-07-02 13:10:00,50.37,50.39,50.32,50.33,47100.0,39.7084,39.7242,39.669,39.6769,47100.0
2013-07-02 13:20:00,50.33,50.34,50.3,50.3,36200.0,39.6769,39.6847,39.6532,39.6532,36200.0
2013-07-02 13:30:00,50.3,50.31,50.21,50.22,44700.0,39.6532,39.6611,39.5823,39.5901,44700.0
2013-07-02 13:40:00,50.21,50.21,50.16,50.19,39800.0,39.5823,39.5823,39.5428,39.5665,39800.0
2013-07-02 13:50:00,50.19,50.23,50.19,50.23,28200.0,39.5665,39.598,39.5665,39.598,28200.0
2013-07-02 14:00:00,50.22,50.22,50.14,50.14,34800.0,39.5901,39.5901,39.5271,39.5271,34800.0
2013-07-02 14:10:00,50.13,50.13,50.02,50.03,32100.0,39.5192,39.5192,39.4325,39.4404,32100.0
2013-07-02 14:20:00,50.03,50.03,49.95,49.98,28100.0,39.4404,39.4404,39.3773,39.4009,28100.0
2013-07-02 14:30:00,49.98,50.02,49.93,49.93,42800.0,39.4009,39.4325,39.3615,39.3615,42800.0
2013-07-02 14:40:00,49.93,49.98,49.91,49.98,53900.0,39.3615,39.4009,39.3458,39.4009,53900.0
2013-07-02 14:50:00,49.97,50.06,49.97,50.03,41400.0,39.3931,39.464,39.3931,39.4404,41400.0
2013-07-02 15:00:00,50.03,50.06,50.0,50.02,50300.0,39.4404,39.464,39.4167,39.4325,50300.0
2013-07-02 15:10:00,50.02,50.09,50.02,50.09,37300.0,39.4325,39.4877,39.4325,39.4877,37300.0
2013-07-02 15:20:00,50.08,50.09,50.01,50.03,60900.0,39.4798,39.4877,39.4246,39.4404,60900.0
2013-07-02 15:30:00,50.02,50.07,49.97,50.07,76800.0,39.4325,39.4719,39.3931,39.4719,76800.0
2013-07-02 15:40:00,50.07,50.13,50.05,50.11,73900.0,39.4719,39.5192,39.4561,39.5034,73900.0
2013-07-02 15:50:00,50.11,50.17,50.11,50.14,96000.0,39.5034,39.5507,39.5034,39.5271,96000.0
2013-07-03 09:30:00,49.89,49.89,49.73,49.83,30000.0,39.33,39.33,39.2039,39.2827,30000.0
2013-07-03 09:40:00,49.86,49.92,49.84,49.86,17300.0,39.3063,39.3536,39.2906,39.3063,17300.0
2013-07-03 09:50:00,49.88,49.9,49.82,49.82,18100.0,39.3221,39.3379,39.2748,39.2748,18100.0
2013-07-03 10:00:00,49.81,49.87,49.75,49.82,9500.0,39.2669,39.3142,39.2196,39.2748,9500.0
2013-07-03 10:10:00,49.82,49.86,49.78,49.81,16600.0,39.2748,39.3063,39.2433,39.2669,16600.0
2013-07-03 10:20:00,49.81,49.89,49.78,49.89,32100.0,39.2669,39.33,39.2433,39.33,32100.0
2013-07-03 10:30:00,49.91,49.91,49.84,49.85,19000.0,39.3458,39.3458,39.2906,39.2985,19000.0
2013-07-03 10:40:00,49.86,49.9,49.84,49.89,8800.0,39.3063,39.3379,39.2906,39.33,8800.0
2013-07-03 10:50:00,49.89,49.91,49.85,49.86,16800.0,39.33,39.3458,39.2985,39.3063,16800.0
2013-07-03 11:00:00,49.87,49.94,49.87,49.9,38600.0,39.3142,39.3694,39.3142,39.3379,38600.0
2013-07-03 11:10:00,49.94,50.06,49.92,50.06,9500.0,39.3694,39.464,39.3536,39.464,9500.0
2013-07-03 11:20:00,50.05,50.07,50.0,50.05,44000.0,39.4561,39.4719,39.4167,39.4561,44000.0
2013-07-03 11:30:00,50.05,50.08,50.02,50.06,42300.0,39.4561,39.4798,39.4325,39.464,42300.0
2013-07-03 11:40:00,50.05,50.06,50.03,50.03,37800.0,39.4561,39.464,39.4404,39.4404,37800.0
2013-07-03 11:50:00,50.04,50.16,50.04,50.16,26300.0,39.4482,39.5428,39.4482,39.5428,26300.0
2013-07-03 12:00:00,50.17,50.2,50.15,50.2,126700.0,39.5507,39.5744,39.535,39.5744,126700.0
2013-07-03 12:10:00,50.2,50.22,50.18,50.22,23700.0,39.5744,39.5901,39.5586,39.5901,23700.0
2013-07-03 12:20:00,50.23,50.23,50.21,50.22,33400.0,39.598,39.598,39.5823,39.5901,33400.0
2013-07-03 12:30:00,50.23,50.24,50.16,50.16,13200.0,39.598,39.6059,39.5428,39.5428,13200.0
2013-07-03 12:40:00,50.16,50.16,50.12,50.12,14700.0,39.5428,39.5428,39.5113,39.5113,14700.0
2013-07-03 12:50:00,50.13,50.13,50.09,50.12,27800.0,39.5192,39.5192,39.4877,39.5113,27800.0
2013-07-05 09:30:00,50.52,50.52,50.34,50.35,15700.0,39.8266,39.8266,39.6847,39.6926,15700.0
2013-07-05 09:40:00,50.34,50.44,50.29,50.42,28200.0,39.6847,39.7636,39.6453,39.7478,28200.0
2013-07-05 09:50:00,50.42,50.42,50.28,50.28,40300.0,39.7478,39.7478,39.6374,39.6374,40300.0
2013-07-05 10:00:00,50.29,50.29,50.22,50.26,27500.0,39.6453,39.6453,39.5901,39.6217,27500.0
2013-07-05 10:10:00,50.24,50.24,50.08,50.1,8000.0,39.6059,39.6059,39.4798,39.4955,8000.0
2013-07-05 10:20:00,50.1,50.1,49.99,50.09,6900.0,39.4955,39.4955,39.4088,39.4877,6900.0
2013-07-05 10:30:00,50.1,50.15,50.02,50.02,11800.0,39.4955,39.535,39.4325,39.4325,11800.0
2013-07-05 10:40:00,50.04,50.12,50.04,50.09,14300.0,39.4482,39.5113,39.4482,39.4877,14300.0
2013-07-05 10:50:00,50.09,50.17,50.09,50.17,1500.0,39.4877,39.5507,39.4877,39.5507,1500.0
2013-07-05 11:00:00,50.17,50.2,50.13,50.13,7100.0,39.5507,39.5744,39.5192,39.5192,7100.0
2013-07-05 11:10:00,50.16,50.19,50.13,50.17,14500.0,39.5428,39.5665,39.5192,39.5507,14500.0
2013-07-05 11:20:00,50.18,50.2,50.13,50.13,8000.0,39.5586,39.5744,39.5192,39.5192,8000.0
2013-07-05 11:30:00,50.13,50.15,50.06,50.15,4000.0,39.5192,39.535,39.464,39.535,4000.0
2013-07-05 11:40:00,50.13,50.15,50.11,50.14,1800.0,39.5192,39.535,39.5034,39.5271,1800.0
2013-07-05 11:50:00,50.16,50.23,50.12,50.22,28500.0,39.5428,39.598,39.5113,39.5901,28500.0
2013-07-05 12:00:00,50.23,50.26,50.22,50.22,8000.0,39.598,39.6217,39.5901,39.5901,8000.0
2013-07-05 12:10:00,50.22,50.26,50.21,50.25,13600.0,39.5901,39.6217,39.5823,39.6138,13600.0
2013-07-05 12:20:00,50.26,50.27,50.23,50.24,1800.0,39.6217,39.6296,39.598,39.6059,1800.0
2013-07-05 12:30:00,50.23,50.28,50.23,50.24,31500.0,39.598,39.6374,39.598,39.6059,31500.0
2013-07-05 12:40:00,50.24,50.27,50.23,50.27,1900.0,39.6059,39.6296,39.598,39.6296,1900.0
2013-07-05 12:50:00,50.26,50.27,50.25,50.27,3600.0,39.6217,39.6296,39.6138,39.6296,3600.0
2013-07-05 13:00:00,50.27,50.27,50.2,50.24,1700.0,39.6296,39.6296,39.5744,39.6059,1700.0
2013-07-05 13:10:00,50.23,50.28,50.21,50.24,28300.0,39.598,39.6374,39.5823,39.6059,28300.0
2013-07-05 13:20:00,50.24,50.24,50.21,50.21,16000.0,39.6059,39.6059,39.5823,39.5823,16000.0
2013-07-05 13:30:00,50.2,50.23,50.2,50.21,4700.0,39.5744,39.598,39.5744,39.5823,4700.0
2013-07-05 13:40:00,50.2,50.23,50.2,50.22,2100.0,39.5744,39.598,39.5744,39.5901,2100.0
2013-07-05 13:50:00,50.22,50.23,50.21,50.22,4900.0,39.5901,39.598,39.5823,39.5901,4900.0
2013-07-05 14:00:00,50.23,50.26,50.22,50.26,5900.0,39.598,39.6217,39.5901,39.6217,5900.0
2013-07-05 14:10:00,50.27,50.32,50.27,50.3,11400.0,39.6296,39.669,39.6296,39.6532,11400.0
2013-07-05 14:20:00,50.3,50.35,50.3,50.35,5600.0,39.6532,39.6926,39.6532,39.6926,5600.0
2013-07-05 14:30:00,50.34,50.4,50.33,50.37,4600.0,39.6847,39.732,39.6769,39.7084,4600.0
2013-07-05 14:40:00,50.37,50.39,50.29,50.31,6100.0,39.7084,39.7242,39.6453,39.6611,6100.0
2013-07-05 14:50:00,50.31,50.34,50.3,50.32,16900.0,39.6611,39.6847,39.6532,39.669,16900.0
2013-07-05 15:00:00,50.32,50.33,50.31,50.32,16200.0,39.669,39.6769,39.6611,39.669,16200.0
2013-07-05 15:10:00,50.32,50.32,50.28,50.28,4900.0,39.669,39.669,39.6374,39.6374,4900.0
2013-07-05 15:20:00,50.28,50.28,50.21,50.25,13200.0,39.6374,39.6374,39.5823,39.6138,13200.0
2013-07-05 15:30:00,50.25,50.3,50.25,50.3,8800.0,39.6138,39.6532,39.6138,39.6532,8800.0
2013-07-05 15:40:00,50.31,50.34,50.29,50.33,10100.0,39.6611,39.6847,39.6453,39.6769,10100.0
2013-07-05 15:50:00,50.33,50.41,50.33,50.41,6400.0,39.6769,39.7399,39.6769,39.7399,6400.0
2013-07-08 09:30:00,50.65,50.71,50.58,50.62,30200.0,39.9291,39.9764,39.8739,39.9055,30200.0
2013-07-08 09:40:00,50.6,50.72,50.59,50.71,53200.0,39.8897,39.9843,39.8818,39.9764,53200.0
2013-07-08 09:50:00,50.71,50.73,50.67,50.72,9900.0,39.9764,39.9922,39.9449,39.9843,9900.0
2013-07-08 10:00:00,50.73,50.82,50.73,50.76,29400.0,39.9922,40.0631,39.9922,40.0158,29400.0
2013-07-08 10:10:00,50.78,50.8,50.72,50.73,34900.0,40.0316,40.0474,39.9843,39.9922,34900.0
2013-07-08 10:20:00,50.75,50.78,50.73,50.74,37800.0,40.008,40.0316,39.9922,40.0001,37800.0
2013-07-08 10:30:00,50.75,50.78,50.74,50.76,11500.0,40.008,40.0316,40.0001,40.0158,11500.0
2013-07-08 10:40:00,50.75,50.8,50.74,50.77,13800.0,40.008,40.0474,40.0001,40.0237,13800.0
2013-07-08 10:50:00,50.77,50.77,50.73,50.74,13800.0,40.0237,40.0237,39.9922,40.0001,13800.0
2013-07-08 11:00:00,50.75,50.79,50.75,50.78,40000.0,40.008,40.0395,40.008,40.0316,40000.0
2013-07-08 11:10:00,50.79,50.79,50.72,50.72,5100.0,40.0395,40.0395,39.9843,39.9843,5100.0
2013-07-08 11:20:00,50.72,50.72,50.67,50.7,28900.0,39.9843,39.9843,39.9449,39.9685,28900.0
2013-07-08 11:30:00,50.69,50.69,50.66,50.68,3000.0,39.9607,39.9607,39.937,39.9528,3000.0
2013-07-08 11:40:00,50.68,50.68,50.64,50.65,6200.0,39.9528,39.9528,39.9212,39.9291,6200.0
2013-07-08 11:50:00,50.65,50.65,50.6,50.62,3300.0,39.9291,39.9291,39.8897,39.9055,3300.0
2013-07-08 12:00:00,50.63,50.63,50.58,50.58,3200.0,39.9134,39.9134,39.8739,39.8739,3200.0
2013-07-08 12:10:00,50.6,50.62,50.58,50.62,4900.0,39.8897,39.9055,39.8739,39.9055,4900.0
2013-07-08 12:20:00,50.63,50.64,50.58,50.58,11600.0,39.9134,39.9212,39.8739,39.8739,11600.0
2013-07-08 12:30:00,50.57,50.62,50.57,50.61,29500.0,39.8661,39.9055,39.8661,39.8976,29500.0
2013-07-08 12:40:00,50.61,50.62,50.58,50.59,18900.0,39.8976,39.9055,39.8739,39.8818,18900.0
2013-07-08 12:50:00,50.59,50.62,50.57,50.57,28300.0,39.8818,39.9055,39.8661,39.8661,28300.0
2013-07-08 13:00:00,50.59,50.63,50.59,50.62,10000.0,39.8818,39.9134,39.8818,39.9055,10000.0
2013-07-08 13:10:00,50.62,50.63,50.57,50.59,6200.0,39.9055,39.9134,39.8661,39.8818,6200.0
2013-07-08 13:20:00,50.6,50.61,50.56,50.6,14800.0,39.8897,39.8976,39.8582,39.8897,14800.0
2013-07-08 13:30:00,50.59,50.64,50.59,50.63,21100.0,39.8818,39.9212,39.8818,39.9134,21100.0
2013-07-08 13:40:00,50.63,50.68,50.63,50.68,7700.0,39.9134,39.9528,39.9134,39.9528,7700.0
2013-07-08 13:50:00,50.69,50.69,50.67,50.69,4700.0,39.9607,39.9607,39.9449,39.9607,4700.0
2013-07-08 14:00:00,50.67,50.71,50.67,50.69,13900.0,39.9449,39.9764,39.9449,39.9607,13900.0
2013-07-08 14:10:00,50.7,50.7,50.68,50.69,6300.0,39.9685,39.9685,39.9528,39.9607,6300.0
2013-07-08 14:20:00,50.69,50.69,50.66,50.66,5300.0,39.9607,39.9607,39.937,39.937,5300.0
2013-07-08 14:30:00,50.66,50.69,50.66,50.67,20700.0,39.937,39.9607,39.937,39.9449,20700.0
2013-07-08 14:40:00,50.68,50.7,50.67,50.68,13600.0,39.9528,39.9685,39.9449,39.9528,13600.0
2013-07-08 14:50:00,50.68,50.72,50.68,50.71,4500.0,39.9528,39.9843,39.9528,39.9764,4500.0
2013-07-08 15:00:00,50.7,50.7,50.68,50.69,4600.0,39.9685,39.9685,39.9528,39.9607,4600.0
2013-07-08 15:10:00,50.69,50.69,50.66,50.68,16800.0,39.9607,39.9607,39.937,39.9528,16800.0
2013-07-08 15:20:00,50.68,50.69,50.63,50.63,19400.0,39.9528,39.9607,39.9134,39.9134,19400.0
2013-07-08 15:30:00,50.64,50.69,50.6,50.64,17900.0,39.9212,39.9607,39.8897,39.9212,17900.0
2013-07-08 15:40:00,50.64,50.65,50.64,50.64,11700.0,39.9212,39.9291,39.9212,39.9212,11700.0
2013-07-08 15:50:00,50.64,50.67,50.6,50.67,32700.0,39.9212,39.9449,39.8897,39.9449,32700.0
2013-07-09 09:30:00,51.04,51.06,50.96,50.97,20600.0,40.2366,40.2523,40.1735,40.1814,20600.0
2013-07-09 09:40:00,50.97,50.97,50.95,50.96,4100.0,40.1814,40.1814,40.1656,40.1735,4100.0
2013-07-09 09:50:00,51.0,51.0,50.97,50.97,4200.0,40.205,40.205,40.1814,40.1814,4200.0
2013-07-09 10:00:00,50.95,50.95,50.86,50.87,8400.0,40.1656,40.1656,40.0947,40.1026,8400.0
2013-07-09 10:10:00,50.87,50.9,50.85,50.85,14100.0,40.1026,40.1262,40.0868,40.0868,14100.0
2013-07-09 10:20:00,50.82,50.84,50.77,50.77,18800.0,40.0631,40.0789,40.0237,40.0237,18800.0
2013-07-09 10:30:00,50.77,50.85,50.74,50.83,57200.0,40.0237,40.0868,40.0001,40.071,57200.0
2013-07-09 10:40:00,50.83,50.86,50.79,50.84,7900.0,40.071,40.0947,40.0395,40.0789,7900.0
2013-07-09 10:50:00,50.84,50.88,50.82,50.87,54800.0,40.0789,40.1104,40.0631,40.1026,54800.0
2013-07-09 11:00:00,50.87,50.93,50.87,50.93,14700.0,40.1026,40.1499,40.1026,40.1499,14700.0
2013-07-09 11:10:00,50.93,50.96,50.92,50.92,4600.0,40.1499,40.1735,40.142,40.142,4600.0
2013-07-09 11:20:00,50.93,50.93,50.91,50.92,2900.0,40.1499,40.1499,40.1341,40.142,2900.0
2013-07-09 11:30:00,50.94,50.96,50.93,50.93,20000.0,40.1577,40.1735,40.1499,40.1499,20000.0
2013-07-09 11:40:00,50.93,50.95,50.92,50.94,39000.0,40.1499,40.1656,40.142,40.1577,39000.0
2013-07-09 11:50:00,50.95,50.95,50.9,50.93,2600.0,40.1656,40.1656,40.1262,40.1499,2600.0
2013-07-09 12:00:00,50.92,50.93,50.9,50.92,14600.0,40.142,40.1499,40.1262,40.142,14600.0
2013-07-09 12:10:00,50.92,50.99,50.92,50.98,46400.0,40.142,40.1972,40.142,40.1893,46400.0
2013-07-09 12:20:00,50.98,50.98,50.96,50.98,2700.0,40.1893,40.1893,40.1735,40.1893,2700.0
2013-07-09 12:30:00,51.0,51.03,51.0,51.02,7700.0,40.205,40.2287,40.205,40.2208,7700.0
2013-07-09 12:40:00,51.04,51.05,51.02,51.02,7000.0,40.2366,40.2445,40.2208,40.2208,7000.0
2013-07-09 12:50:00,51.03,51.03,51.03,51.03,2300.0,40.2287,40.2287,40.2287,40.2287,2300.0
2013-07-09 13:00:00,51.05,51.05,51.05,51.05,3800.0,40.2445,40.2445,40.2445,40.2445,3800.0
2013-07-09 13:10:00,51.05,51.05,51.02,51.03,17900.0,40.2445,40.2445,40.2208,40.2287,17900.0
2013-07-09 13:20:00,51.04,51.05,51.03,51.03,1700.0,40.2366,40.2445,40.2287,40.2287,1700.0
2013-07-09 13:30:00,51.01,51.01,50.96,50.99,14300.0,40.2129,40.2129,40.1735,40.1972,14300.0
2013-07-09 13:40:00,50.99,51.01,50.98,51.01,3400.0,40.1972,40.2129,40.1893,40.2129,3400.0
2013-07-09 13:50:00,51.01,51.03,51.01,51.02,10400.0,40.2129,40.2287,40.2129,40.2208,10400.0
2013-07-09 14:00:00,51.02,51.03,51.0,51.03,32500.0,40.2208,40.2287,40.205,40.2287,32500.0
2013-07-09 14:10:00,51.04,51.07,51.02,51.05,19000.0,40.2366,40.2602,40.2208,40.2445,19000.0
2013-07-09 14:20:00,51.05,51.07,51.05,51.07,2700.0,40.2445,40.2602,40.2445,40.2602,2700.0
2013-07-09 14:30:00,51.06,51.07,51.02,51.02,13800.0,40.2523,40.2602,40.2208,40.2208,13800.0
2013-07-09 14:40:00,51.04,51.04,51.01,51.01,11400.0,40.2366,40.2366,40.2129,40.2129,11400.0
2013-07-09 14:50:00,51.01,51.01,50.99,51.01,4000.0,40.2129,40.2129,40.1972,40.2129,4000.0
2013-07-09 15:00:00,51.0,51.0,51.0,51.0,2000.0,40.205,40.205,40.205,40.205,2000.0
2013-07-09 15:10:00,51.03,51.05,51.03,51.03,2400.0,40.2287,40.2445,40.2287,40.2287,2400.0
2013-07-09 15:20:00,51.04,51.06,51.03,51.06,5700.0,40.2366,40.2523,40.2287,40.2523,5700.0
2013-07-09 15:30:00,51.04,51.06,51.02,51.06,15200.0,40.2366,40.2523,40.2208,40.2523,15200.0
2013-07-09 15:40:00,51.06,51.06,51.01,51.01,4000.0,40.2523,40.2523,40.2129,40.2129,4000.0
2013-07-09 15:50:00,51.0,51.07,50.99,51.06,44000.0,40.205,40.2602,40.1972,40.2523,44000.0
2013-07-10 09:30:00,51.02,51.08,51.01,51.02,27400.0,40.2208,40.2681,40.2129,40.2208,27400.0
2013-07-10 09:40:00,51.02,51.07,50.99,51.07,13800.0,40.2208,40.2602,40.1972,40.2602,13800.0
2013-07-10 09:50:00,51.06,51.06,51.05,51.06,2700.0,40.2523,40.2523,40.2445,40.2523,2700.0
2013-07-10 10:00:00,51.1,51.1,51.06,51.08,7800.0,40.2839,40.2839,40.2523,40.2681,7800.0
2013-07-10 10:10:00,51.07,51.07,51.01,51.01,4200.0,40.2602,40.2602,40.2129,40.2129,4200.0
2013-07-10 10:20:00,51.01,51.03,51.0,51.01,4300.0,40.2129,40.2287,40.205,40.2129,4300.0
2013-07-10 10:30:00,51.02,51.02,50.97,51.0,5600.0,40.2208,40.2208,40.1814,40.205,5600.0
2013-07-10 10:40:00,51.02,51.03,51.0,51.03,8900.0,40.2208,40.2287,40.205,40.2287,8900.0
2013-07-10 10:50:00,51.03,51.05,51.03,51.05,25200.0,40.2287,40.2445,40.2287,40.2445,25200.0
2013-07-10 11:00:00,51.06,51.06,50.99,50.99,7300.0,40.2523,40.2523,40.1972,40.1972,7300.0
2013-07-10 11:10:00,51.01,51.01,50.98,50.98,1900.0,40.2129,40.2129,40.1893,40.1893,1900.0
2013-07-10 11:20:00,51.0,51.0,50.98,50.98,2400.0,40.205,40.205,40.1893,40.1893,2400.0
2013-07-10 11:30:00,50.99,51.06,50.99,51.06,5900.0,40.1972,40.2523,40.1972,40.2523,5900.0
2013-07-10 11:40:00,51.05,51.09,51.03,51.03,21100.0,40.2445,40.276,40.2287,40.2287,21100.0
2013-07-10 11:50:00,51.04,51.06,51.03,51.03,7400.0,40.2366,40.2523,40.2287,40.2287,7400.0
2013-07-10 12:00:00,51.02,51.04,51.0,51.03,18400.0,40.2208,40.2366,40.205,40.2287,18400.0
2013-07-10 12:10:00,51.04,51.06,51.04,51.04,2400.0,40.2366,40.2523,40.2366,40.2366,2400.0
2013-07-10 12:20:00,51.04,51.04,51.03,51.03,1000.0,40.2366,40.2366,40.2287,40.2287,1000.0
2013-07-10 12:30:00,51.02,51.06,51.02,51.04,700.0,40.2208,40.2523,40.2208,40.2366,700.0
2013-07-10 12:40:00,51.05,51.05,51.01,51.05,37100.0,40.2445,40.2445,40.2129,40.2445,37100.0
2013-07-10 12:50:00,51.05,51.06,51.03,51.04,2100.0,40.2445,40.2523,40.2287,40.2366,2100.0
2013-07-10 13:00:00,51.04,51.06,51.02,51.03,18600.0,40.2366,40.2523,40.2208,40.2287,18600.0
2013-07-10 13:10:00,51.03,51.05,51.03,51.04,2300.0,40.2287,40.2445,40.2287,40.2366,2300.0
2013-07-10 13:20:00,51.05,51.05,51.03,51.03,2200.0,40.2445,40.2445,40.2287,40.2287,2200.0
2013-07-10 13:30:00,51.04,51.07,51.02,51.03,16700.0,40.2366,40.2602,40.2208,40.2287,16700.0
2013-07-10 13:40:00,51.04,51.06,51.03,51.06,1400.0,40.2366,40.2523,40.2287,40.2523,1400.0
2013-07-10 13:50:00,51.06,51.06,51.04,51.04,3200.0,40.2523,40.2523,40.2366,40.2366,3200.0
2013-07-10 14:00:00,51.03,51.26,51.01,51.12,10800.0,40.2287,40.41,40.2129,40.2996,10800.0
2013-07-10 14:10:00,51.14,51.31,51.14,51.28,292800.0,40.3154,40.4494,40.3154,40.4258,292800.0
2013-07-10 14:20:00,51.27,51.33,51.17,51.17,34700.0,40.4179,40.4652,40.3391,40.3391,34700.0
2013-07-10 14:30:00,51.17,51.2,51.08,51.08,25300.0,40.3391,40.3627,40.2681,40.2681,25300.0
2013-07-10 14:40:00,51.12,51.13,50.96,50.96,29900.0,40.2996,40.3075,40.1735,40.1735,29900.0
2013-07-10 14:50:00,50.95,51.03,50.95,51.01,11300.0,40.1656,40.2287,40.1656,40.2129,11300.0
2013-07-10 15:00:00,51.01,51.07,50.97,50.97,15400.0,40.2129,40.2602,40.1814,40.1814,15400.0
2013-07-10 15:10:00,50.97,51.02,50.97,51.01,3500.0,40.1814,40.2208,40.1814,40.2129,3500.0
2013-07-10 15:20:00,51.01,51.14,51.0,51.1,11000.0,40.2129,40.3154,40.205,40.2839,11000.0
2013-07-10 15:30:00,51.09,51.09,51.05,51.05,8700.0,40.276,40.276,40.2445,40.2445,8700.0
2013-07-10 15:40:00,51.09,51.1,51.08,51.09,10600.0,40.276,40.2839,40.2681,40.276,10600.0
2013-07-10 15:50:00,51.08,51.08,51.06,51.07,36100.0,40.2681,40.2681,40.2523,40.2602,36100.0
2013-07-11 09:30:00,52.0,52.0,51.88,51.89,32200.0,40.9934,40.9934,40.8988,40.9067,32200.0
2013-07-11 09:40:00,51.9,51.91,51.8,51.82,75200.0,40.9145,40.9224,40.8357,40.8515,75200.0
2013-07-11 09:50:00,51.81,51.87,51.81,51.84,10800.0,40.8436,40.8909,40.8436,40.8672,10800.0
2013-07-11 10:00:00,51.83,51.83,51.77,51.78,61600.0,40.8594,40.8594,40.8121,40.8199,61600.0
2013-07-11 10:10:00,51.8,51.85,51.79,51.82,12000.0,40.8357,40.8751,40.8278,40.8515,12000.0
2013-07-11 10:20:00,51.81,51.85,51.81,51.84,48800.0,40.8436,40.8751,40.8436,40.8672,48800.0
2013-07-11 10:30:00,51.85,51.85,51.8,51.82,3500.0,40.8751,40.8751,40.8357,40.8515,3500.0
2013-07-11 10:40:00,51.81,51.85,51.8,51.85,7400.0,40.8436,40.8751,40.8357,40.8751,7400.0
2013-07-11 10:50:00,51.86,51.91,51.86,51.89,12600.0,40.883,40.9224,40.883,40.9067,12600.0
2013-07-11 11:00:00,51.91,51.92,51.84,51.91,50300.0,40.9224,40.9303,40.8672,40.9224,50300.0
2013-07-11 11:10:00,51.91,51.94,51.88,51.9,15300.0,40.9224,40.9461,40.8988,40.9145,15300.0
2013-07-11 11:20:00,51.89,51.93,51.87,51.93,16400.0,40.9067,40.9382,40.8909,40.9382,16400.0
2013-07-11 11:30:00,51.95,51.98,51.91,51.92,13200.0,40.954,40.9776,40.9224,40.9303,13200.0
2013-07-11 11:40:00,51.93,51.94,51.87,51.93,46100.0,40.9382,40.9461,40.8909,40.9382,46100.0
2013-07-11 11:50:00,51.94,51.94,51.92,51.94,2900.0,40.9461,40.9461,40.9303,40.9461,2900.0
2013-07-11 12:00:00,51.94,51.94,51.88,51.89,19400.0,40.9461,40.9461,40.8988,40.9067,19400.0
2013-07-11 12:10:00,51.89,51.91,51.88,51.91,3000.0,40.9067,40.9224,40.8988,40.9224,3000.0
2013-07-11 12:20:00,51.92,51.93,51.9,51.9,12300.0,40.9303,40.9382,40.9145,40.9145,12300.0
2013-07-11 12:30:00,51.9,51.91,51.87,51.87,4100.0,40.9145,40.9224,40.8909,40.8909,4100.0
2013-07-11 12:40:00,51.87,51.92,51.87,51.92,2500.0,40.8909,40.9303,40.8909,40.9303,2500.0
2013-07-11 12:50:00,51.9,51.91,51.9,51.9,4000.0,40.9145,40.9224,40.9145,40.9145,4000.0
2013-07-11 13:00:00,51.91,51.93,51.91,51.91,3800.0,40.9224,40.9382,40.9224,40.9224,3800.0
2013-07-11 13:10:00,51.92,51.93,51.91,51.93,1100.0,40.9303,40.9382,40.9224,40.9382,1100.0
2013-07-11 13:20:00,51.92,51.93,51.88,51.9,94900.0,40.9303,40.9382,40.8988,40.9145,94900.0
2013-07-11 13:30:00,51.89,51.9,51.87,51.88,6700.0,40.9067,40.9145,40.8909,40.8988,6700.0
2013-07-11 13:40:00,51.88,51.91,51.87,51.89,3500.0,40.8988,40.9224,40.8909,40.9067,3500.0
2013-07-11 13:50:00,51.9,51.92,51.89,51.91,8700.0,40.9145,40.9303,40.9067,40.9224,8700.0
2013-07-11 14:00:00,51.91,51.93,51.9,51.93,4500.0,40.9224,40.9382,40.9145,40.9382,4500.0
2013-07-11 14:10:00,51.93,51.98,51.93,51.98,37600.0,40.9382,40.9776,40.9382,40.9776,37600.0
2013-07-11 14:20:00,51.99,52.06,51.99,52.05,5900.0,40.9855,41.0407,40.9855,41.0328,5900.0
2013-07-11 14:30:00,52.06,52.12,52.06,52.09,5300.0,41.0407,41.088,41.0407,41.0643,5300.0
2013-07-11 14:40:00,52.08,52.09,52.07,52.09,4600.0,41.0564,41.0643,41.0486,41.0643,4600.0
2013-07-11 14:50:00,52.08,52.12,52.06,52.08,61900.0,41.0564,41.088,41.0407,41.0564,61900.0
2013-07-11 15:00:00,52.09,52.14,52.07,52.08,12100.0,41.0643,41.1037,41.0486,41.0564,12100.0
2013-07-11 15:10:00,52.09,52.13,52.08,52.11,6100.0,41.0643,41.0959,41.0564,41.0801,6100.0
2013-07-11 15:20:00,52.12,52.16,52.11,52.16,25100.0,41.088,41.1195,41.0801,41.1195,25100.0
2013-07-11 15:30:00,52.15,52.15,52.11,52.14,8500.0,41.1116,41.1116,41.0801,41.1037,8500.0
2013-07-11 15:40:00,52.16,52.23,52.15,52.2,12400.0,41.1195,41.1747,41.1116,41.151,12400.0
2013-07-11 15:50:00,52.19,52.23,52.16,52.2,126500.0,41.1432,41.1747,41.1195,41.151,126500.0
2013-07-12 09:30:00,52.0,52.05,51.98,52.03,80600.0,40.9934,41.0328,40.9776,41.017,80600.0
2013-07-12 09:40:00,52.03,52.03,51.92,52.02,12200.0,41.017,41.017,40.9303,41.0091,12200.0
2013-07-12 09:50:00,52.02,52.02,51.98,51.98,4800.0,41.0091,41.0091,40.9776,40.9776,4800.0
2013-07-12 10:00:00,52.0,52.02,51.96,51.96,240300.0,40.9934,41.0091,40.9618,40.9618,240300.0
2013-07-12 10:10:00,51.97,51.99,51.94,51.98,4600.0,40.9697,40.9855,40.9461,40.9776,4600.0
2013-07-12 10:20:00,52.05,52.06,52.0,52.02,31000.0,41.0328,41.0407,40.9934,41.0091,31000.0
2013-07-12 10:30:00,52.03,52.05,52.01,52.04,15100.0,41.017,41.0328,41.0013,41.0249,15100.0
2013-07-12 10:40:00,52.07,52.09,52.06,52.07,18100.0,41.0486,41.0643,41.0407,41.0486,18100.0
2013-07-12 10:50:00,52.06,52.06,52.03,52.03,7300.0,41.0407,41.0407,41.017,41.017,7300.0
2013-07-12 11:00:00,52.02,52.04,52.02,52.02,3700.0,41.0091,41.0249,41.0091,41.0091,3700.0
2013-07-12 11:10:00,52.03,52.04,52.01,52.02,5000.0,41.017,41.0249,41.0013,41.0091,5000.0
2013-07-12 11:20:00,52.01,52.03,51.99,52.01,5600.0,41.0013,41.017,40.9855,41.0013,5600.0
2013-07-12 11:30:00,52.0,52.01,51.96,51.97,18500.0,40.9934,41.0013,40.9618,40.9697,18500.0
2013-07-12 11:40:00,51.98,51.98,51.95,51.95,2200.0,40.9776,40.9776,40.954,40.954,2200.0
2013-07-12 11:50:00,51.94,51.95,51.93,51.95,9700.0,40.9461,40.954,40.9382,40.954,9700.0
2013-07-12 12:00:00,51.95,51.96,51.95,51.95,2700.0,40.954,40.9618,40.954,40.954,2700.0
2013-07-12 12:10:00,51.95,51.95,51.94,51.94,400.0,40.954,40.954,40.9461,40.9461,400.0
2013-07-12 12:20:00,51.94,51.97,51.94,51.96,5400.0,40.9461,40.9697,40.9461,40.9618,5400.0
2013-07-12 12:30:00,51.96,51.96,51.95,51.95,1800.0,40.9618,40.9618,40.954,40.954,1800.0
2013-07-12 12:40:00,51.97,51.99,51.97,51.97,9300.0,40.9697,40.9855,40.9697,40.9697,9300.0
2013-07-12 12:50:00,51.99,52.0,51.98,52.0,6000.0,40.9855,40.9934,40.9776,40.9934,6000.0
2013-07-12 13:00:00,52.01,52.03,51.94,51.97,60400.0,41.0013,41.017,40.9461,40.9697,60400.0
2013-07-12 13:10:00,51.98,52.01,51.96,52.01,9100.0,40.9776,41.0013,40.9618,41.0013,9100.0
2013-07-12 13:20:00,52.03,52.04,52.02,52.03,2900.0,41.017,41.0249,41.0091,41.017,2900.0
2013-07-12 13:30:00,52.02,52.02,52.01,52.01,2000.0,41.0091,41.0091,41.0013,41.0013,2000.0
2013-07-12 13:40:00,52.01,52.02,52.01,52.02,10200.0,41.0013,41.0091,41.0013,41.0091,10200.0
2013-07-12 13:50:00,52.03,52.03,51.99,51.99,51000.0,41.017,41.017,40.9855,40.9855,51000.0
2013-07-12 14:00:00,52.0,52.01,51.97,51.97,2400.0,40.9934,41.0013,40.9697,40.9697,2400.0
2013-07-12 14:10:00,51.96,51.98,51.96,51.97,900.0,40.9618,40.9776,40.9618,40.9697,900.0
2013-07-12 14:20:00,51.98,51.98,51.96,51.98,2800.0,40.9776,40.9776,40.9618,40.9776,2800.0
2013-07-12 14:30:00,52.0,52.0,51.97,51.97,3500.0,40.9934,40.9934,40.9697,40.9697,3500.0
2013-07-12 14:40:00,51.98,52.0,51.97,51.98,53900.0,40.9776,40.9934,40.9697,40.9776,53900.0
2013-07-12 14:50:00,51.98,51.99,51.98,51.98,1300.0,40.9776,40.9855,40.9776,40.9776,1300.0
2013-07-12 15:00:00,51.99,51.99,51.96,51.98,15100.0,40.9855,40.9855,40.9618,40.9776,15100.0
2013-07-12 15:10:00,51.99,51.99,51.98,51.99,5600.0,40.9855,40.9855,40.9776,40.9855,5600.0
2013-07-12 15:20:00,51.98,52.0,51.98,51.99,3000.0,40.9776,40.9934,40.9776,40.9855,3000.0
2013-07-12 15:30:00,52.01,52.02,51.98,52.01,40300.0,41.0013,41.0091,40.9776,41.0013,40300.0
2013-07-12 15:40:00,52.02,52.12,52.02,52.12,39300.0,41.0091,41.088,41.0091,41.088,39300.0
2013-07-12 15:50:00,52.11,52.13,52.1,52.1,12900.0,41.0801,41.0959,41.0722,41.0722,12900.0
2013-07-15 09:30:00,52.19,52.26,52.15,52.15,17000.0,41.1432,41.1983,41.1116,41.1116,17000.0
2013-07-15 09:40:00,52.17,52.18,52.13,52.18,23400.0,41.1274,41.1353,41.0959,41.1353,23400.0
2013-07-15 09:50:00,52.18,52.21,52.16,52.18,9800.0,41.1353,41.1589,41.1195,41.1353,9800.0
2013-07-15 10:00:00,52.19,52.23,52.16,52.19,29400.0,41.1432,41.1747,41.1195,41.1432,29400.0
2013-07-15 10:10:00,52.2,52.23,52.19,52.2,33600.0,41.151,41.1747,41.1432,41.151,33600.0
2013-07-15 10:20:00,52.21,52.21,52.16,52.17,9600.0,41.1589,41.1589,41.1195,41.1274,9600.0
2013-07-15 10:30:00,52.17,52.18,52.16,52.18,7400.0,41.1274,41.1353,41.1195,41.1353,7400.0
2013-07-15 10:40:00,52.18,52.18,52.17,52.18,16100.0,41.1353,41.1353,41.1274,41.1353,16100.0
2013-07-15 10:50:00,52.18,52.24,52.18,52.23,74200.0,41.1353,41.1826,41.1353,41.1747,74200.0
2013-07-15 11:00:00,52.22,52.23,52.2,52.21,5900.0,41.1668,41.1747,41.151,41.1589,5900.0
2013-07-15 11:10:00,52.2,52.22,52.2,52.22,12600.0,41.151,41.1668,41.151,41.1668,12600.0
2013-07-15 11:20:00,52.22,52.23,52.22,52.23,7100.0,41.1668,41.1747,41.1668,41.1747,7100.0
2013-07-15 11:30:00,52.23,52.28,52.23,52.24,63800.0,41.1747,41.2141,41.1747,41.1826,63800.0
2013-07-15 11:40:00,52.24,52.24,52.22,52.22,7300.0,41.1826,41.1826,41.1668,41.1668,7300.0
2013-07-15 11:50:00,52.22,52.23,52.22,52.23,7200.0,41.1668,41.1747,41.1668,41.1747,7200.0
2013-07-15 12:00:00,52.24,52.28,52.23,52.27,20800.0,41.1826,41.2141,41.1747,41.2062,20800.0
2013-07-15 12:10:00,52.28,52.28,52.24,52.25,5300.0,41.2141,41.2141,41.1826,41.1905,5300.0
2013-07-15 12:20:00,52.25,52.26,52.25,52.25,3000.0,41.1905,41.1983,41.1905,41.1905,3000.0
2013-07-15 12:30:00,52.25,52.25,52.25,52.25,7200.0,41.1905,41.1905,41.1905,41.1905,7200.0
2013-07-15 12:40:00,52.25,52.26,52.24,52.24,3500.0,41.1905,41.1983,41.1826,41.1826,3500.0
2013-07-15 12:50:00,52.22,52.23,52.19,52.22,417600.0,41.1668,41.1747,41.1432,41.1668,417600.0
2013-07-15 13:00:00,52.22,52.22,52.21,52.22,7600.0,41.1668,41.1668,41.1589,41.1668,7600.0
2013-07-15 13:10:00,52.23,52.24,52.22,52.23,800.0,41.1747,41.1826,41.1668,41.1747,800.0
2013-07-15 13:20:00,52.23,52.25,52.22,52.24,7600.0,41.1747,41.1905,41.1668,41.1826,7600.0
2013-07-15 13:30:00,52.24,52.24,52.23,52.24,5200.0,41.1826,41.1826,41.1747,41.1826,5200.0
2013-07-15 13:40:00,52.24,52.26,52.24,52.25,5400.0,41.1826,41.1983,41.1826,41.1905,5400.0
2013-07-15 13:50:00,52.26,52.27,52.26,52.26,2500.0,41.1983,41.2062,41.1983,41.1983,2500.0
2013-07-15 14:00:00,52.25,52.28,52.24,52.28,11100.0,41.1905,41.2141,41.1826,41.2141,11100.0
2013-07-15 14:10:00,52.28,52.3,52.27,52.29,8300.0,41.2141,41.2299,41.2062,41.222,8300.0
2013-07-15 14:20:00,52.29,52.3,52.26,52.29,520100.0,41.222,41.2299,41.1983,41.222,520100.0
2013-07-15 14:30:00,52.3,52.3,52.27,52.29,67100.0,41.2299,41.2299,41.2062,41.222,67100.0
2013-07-15 14:40:00,52.28,52.31,52.28,52.3,23000.0,41.2141,41.2378,41.2141,41.2299,23000.0
2013-07-15 14:50:00,52.31,52.31,52.3,52.31,12700.0,41.2378,41.2378,41.2299,41.2378,12700.0
2013-07-15 15:00:00,52.3,52.32,52.28,52.3,46300.0,41.2299,41.2456,41.2141,41.2299,46300.0
2013-07-15 15:10:00,52.3,52.31,52.28,52.29,43800.0,41.2299,41.2378,41.2141,41.222,43800.0
2013-07-15 15:20:00,52.3,52.3,52.27,52.27,8700.0,41.2299,41.2299,41.2062,41.2062,8700.0
2013-07-15 15:30:00,52.28,52.3,52.28,52.28,19000.0,41.2141,41.2299,41.2141,41.2141,19000.0
2013-07-15 15:40:00,52.29,52.29,52.27,52.28,11000.0,41.222,41.222,41.2062,41.2141,11000.0
2013-07-15 15:50:00,52.27,52.29,52.26,52.29,51400.0,41.2062,41.222,41.1983,41.222,51400.0
2013-07-16 09:30:00,52.23,52.27,52.19,52.2,23000.0,41.1747,41.2062,41.1432,41.151,23000.0
2013-07-16 09:40:00,52.19,52.19,52.14,52.16,9800.0,41.1432,41.1432,41.1037,41.1195,9800.0
2013-07-16 09:50:00,52.16,52.18,52.14,52.16,17700.0,41.1195,41.1353,41.1037,41.1195,17700.0
2013-07-16 10:00:00,52.18,52.23,52.18,52.23,44600.0,41.1353,41.1747,41.1353,41.1747,44600.0
2013-07-16 10:10:00,52.23,52.25,52.19,52.2,33600.0,41.1747,41.1905,41.1432,41.151,33600.0
2013-07-16 10:20:00,52.22,52.22,52.18,52.2,13200.0,41.1668,41.1668,41.1353,41.151,13200.0
2013-07-16 10:30:00,52.21,52.23,52.2,52.22,8200.0,41.1589,41.1747,41.151,41.1668,8200.0
2013-07-16 10:40:00,52.22,52.23,52.21,52.22,12200.0,41.1668,41.1747,41.1589,41.1668,12200.0
2013-07-16 10:50:00,52.23,52.23,52.16,52.16,15300.0,41.1747,41.1747,41.1195,41.1195,15300.0
2013-07-16 11:00:00,52.16,52.17,52.13,52.13,5400.0,41.1195,41.1274,41.0959,41.0959,5400.0
2013-07-16 11:10:00,52.12,52.12,52.09,52.11,8100.0,41.088,41.088,41.0643,41.0801,8100.0
2013-07-16 11:20:00,52.11,52.14,52.11,52.13,14800.0,41.0801,41.1037,41.0801,41.0959,14800.0
2013-07-16 11:30:00,52.12,52.12,52.08,52.1,6900.0,41.088,41.088,41.0564,41.0722,6900.0
2013-07-16 11:40:00,52.09,52.09,52.03,52.03,8600.0,41.0643,41.0643,41.017,41.017,8600.0
2013-07-16 11:50:00,52.03,52.08,52.02,52.08,27400.0,41.017,41.0564,41.0091,41.0564,27400.0
2013-07-16 12:00:00,52.08,52.08,52.05,52.07,192400.0,41.0564,41.0564,41.0328,41.0486,192400.0
2013-07-16 12:10:00,52.07,52.09,52.06,52.08,41700.0,41.0486,41.0643,41.0407,41.0564,41700.0
2013-07-16 12:20:00,52.09,52.1,52.08,52.1,18100.0,41.0643,41.0722,41.0564,41.0722,18100.0
2013-07-16 12:30:00,52.11,52.11,52.1,52.1,6200.0,41.0801,41.0801,41.0722,41.0722,6200.0
2013-07-16 12:40:00,52.1,52.1,52.05,52.05,153700.0,41.0722,41.0722,41.0328,41.0328,153700.0
2013-07-16 12:50:00,52.07,52.07,52.06,52.06,2200.0,41.0486,41.0486,41.0407,41.0407,2200.0
2013-07-16 13:00:00,52.06,52.06,52.03,52.04,8000.0,41.0407,41.0407,41.017,41.0249,8000.0
2013-07-16 13:10:00,52.04,52.04,51.98,52.01,102600.0,41.0249,41.0249,40.9776,41.0013,102600.0
2013-07-16 13:20:00,52.02,52.02,52.01,52.01,13600.0,41.0091,41.0091,41.0013,41.0013,13600.0
2013-07-16 13:30:00,52.01,52.07,52.01,52.07,42600.0,41.0013,41.0486,41.0013,41.0486,42600.0
2013-07-16 13:40:00,52.06,52.1,52.05,52.08,96800.0,41.0407,41.0722,41.0328,41.0564,96800.0
2013-07-16 13:50:00,52.08,52.08,52.06,52.08,4700.0,41.0564,41.0564,41.0407,41.0564,4700.0
2013-07-16 14:00:00,52.1,52.11,52.1,52.1,3100.0,41.0722,41.0801,41.0722,41.0722,3100.0
2013-07-16 14:10:00,52.11,52.16,52.11,52.16,8300.0,41.0801,41.1195,41.0801,41.1195,8300.0
2013-07-16 14:20:00,52.15,52.15,52.1,52.12,61000.0,41.1116,41.1116,41.0722,41.088,61000.0
2013-07-16 14:30:00,52.12,52.13,52.1,52.13,8100.0,41.088,41.0959,41.0722,41.0959,8100.0
2013-07-16 14:40:00,52.13,52.17,52.12,52.16,11700.0,41.0959,41.1274,41.088,41.1195,11700.0
2013-07-16 14:50:00,52.16,52.16,52.12,52.12,5700.0,41.1195,41.1195,41.088,41.088,5700.0
2013-07-16 15:00:00,52.11,52.11,52.07,52.07,62300.0,41.0801,41.0801,41.0486,41.0486,62300.0
2013-07-16 15:10:00,52.06,52.08,52.05,52.06,21500.0,41.0407,41.0564,41.0328,41.0407,21500.0
2013-07-16 15:20:00,52.07,52.11,52.05,52.11,20100.0,41.0486,41.0801,41.0328,41.0801,20100.0
2013-07-16 15:30:00,52.12,52.14,52.12,52.14,13600.0,41.088,41.1037,41.088,41.1037,13600.0
2013-07-16 15:40:00,52.14,52.16,52.12,52.14,32400.0,41.1037,41.1195,41.088,41.1037,32400.0
2013-07-16 15:50:00,52.13,52.17,52.13,52.17,37700.0,41.0959,41.1274,41.0959,41.1274,37700.0
2013-07-17 09:30:00,52.41,52.46,52.37,52.42,104400.0,41.3166,41.356,41.2851,41.3245,104400.0
2013-07-17 09:40:00,52.44,52.47,52.37,52.39,70600.0,41.3402,41.3639,41.2851,41.3008,70600.0
2013-07-17 09:50:00,52.37,52.38,52.31,52.35,73300.0,41.2851,41.2929,41.2378,41.2693,73300.0
2013-07-17 10:00:00,52.34,52.4,52.34,52.36,18900.0,41.2614,41.3087,41.2614,41.2772,18900.0
2013-07-17 10:10:00,52.36,52.43,52.36,52.41,17700.0,41.2772,41.3324,41.2772,41.3166,17700.0
2013-07-17 10:20:00,52.42,52.42,52.39,52.4,10500.0,41.3245,41.3245,41.3008,41.3087,10500.0
2013-07-17 10:30:00,52.41,52.47,52.39,52.39,21900.0,41.3166,41.3639,41.3008,41.3008,21900.0
2013-07-17 10:40:00,52.38,52.39,52.26,52.26,5400.0,41.2929,41.3008,41.1983,41.1983,5400.0
2013-07-17 10:50:00,52.26,52.31,52.24,52.3,29100.0,41.1983,41.2378,41.1826,41.2299,29100.0
2013-07-17 11:00:00,52.33,52.36,52.33,52.35,28900.0,41.2535,41.2772,41.2535,41.2693,28900.0
2013-07-17 11:10:00,52.34,52.36,52.29,52.35,34400.0,41.2614,41.2772,41.222,41.2693,34400.0
2013-07-17 11:20:00,52.35,52.35,52.28,52.28,2200.0,41.2693,41.2693,41.2141,41.2141,2200.0
2013-07-17 11:30:00,52.28,52.3,52.26,52.29,4300.0,41.2141,41.2299,41.1983,41.222,4300.0
2013-07-17 11:40:00,52.29,52.3,52.28,52.28,5500.0,41.222,41.2299,41.2141,41.2141,5500.0
2013-07-17 11:50:00,52.29,52.29,52.22,52.25,28700.0,41.222,41.222,41.1668,41.1905,28700.0
2013-07-17 12:00:00,52.26,52.31,52.26,52.3,4600.0,41.1983,41.2378,41.1983,41.2299,4600.0
2013-07-17 12:10:00,52.31,52.37,52.31,52.36,12000.0,41.2378,41.2851,41.2378,41.2772,12000.0
2013-07-17 12:20:00,52.36,52.36,52.33,52.33,38600.0,41.2772,41.2772,41.2535,41.2535,38600.0
2013-07-17 12:30:00,52.33,52.34,52.33,52.34,1400.0,41.2535,41.2614,41.2535,41.2614,1400.0
2013-07-17 12:40:00,52.34,52.4,52.34,52.4,56000.0,41.2614,41.3087,41.2614,41.3087,56000.0
2013-07-17 12:50:00,52.4,52.4,52.38,52.39,1700.0,41.3087,41.3087,41.2929,41.3008,1700.0
2013-07-17 13:00:00,52.39,52.4,52.38,52.4,2600.0,41.3008,41.3087,41.2929,41.3087,2600.0
2013-07-17 13:10:00,52.41,52.42,52.4,52.42,3900.0,41.3166,41.3245,41.3087,41.3245,3900.0
2013-07-17 13:20:00,52.44,52.44,52.38,52.38,1200.0,41.3402,41.3402,41.2929,41.2929,1200.0
2013-07-17 13:30:00,52.37,52.38,52.35,52.36,55200.0,41.2851,41.2929,41.2693,41.2772,55200.0
2013-07-17 13:40:00,52.37,52.38,52.36,52.38,4900.0,41.2851,41.2929,41.2772,41.2929,4900.0
2013-07-17 13:50:00,52.38,52.38,52.38,52.38,3900.0,41.2929,41.2929,41.2929,41.2929,3900.0
2013-07-17 14:00:00,52.38,52.39,52.36,52.38,42300.0,41.2929,41.3008,41.2772,41.2929,42300.0
2013-07-17 14:10:00,52.39,52.4,52.38,52.38,2300.0,41.3008,41.3087,41.2929,41.2929,2300.0
2013-07-17 14:20:00,52.4,52.4,52.39,52.4,7300.0,41.3087,41.3087,41.3008,41.3087,7300.0
2013-07-17 14:30:00,52.38,52.38,52.34,52.36,2300.0,41.2929,41.2929,41.2614,41.2772,2300.0
2013-07-17 14:40:00,52.34,52.34,52.27,52.28,5300.0,41.2614,41.2614,41.2062,41.2141,5300.0
2013-07-17 14:50:00,52.28,52.31,52.28,52.3,5100.0,41.2141,41.2378,41.2141,41.2299,5100.0
2013-07-17 15:00:00,52.3,52.32,52.29,52.31,67800.0,41.2299,41.2456,41.222,41.2378,67800.0
2013-07-17 15:10:00,52.31,52.32,52.29,52.31,4000.0,41.2378,41.2456,41.222,41.2378,4000.0
2013-07-17 15:20:00,52.32,52.33,52.31,52.32,6800.0,41.2456,41.2535,41.2378,41.2456,6800.0
2013-07-17 15:30:00,52.31,52.32,52.27,52.29,84600.0,41.2378,41.2456,41.2062,41.222,84600.0
2013-07-17 15:40:00,52.29,52.31,52.29,52.3,6400.0,41.222,41.2378,41.222,41.2299,6400.0
2013-07-17 15:50:00,52.32,52.35,52.32,52.34,45600.0,41.2456,41.2693,41.2456,41.2614,45600.0
2013-07-18 09:30:00,52.33,52.4,52.33,52.4,79400.0,41.2535,41.3087,41.2535,41.3087,79400.0
2013-07-18 09:40:00,52.41,52.47,52.39,52.45,44100.0,41.3166,41.3639,41.3008,41.3481,44100.0
2013-07-18 09:50:00,52.45,52.48,52.44,52.46,36900.0,41.3481,41.3718,41.3402,41.356,36900.0
2013-07-18 10:00:00,52.45,52.5,52.42,52.5,36800.0,41.3481,41.3875,41.3245,41.3875,36800.0
2013-07-18 10:10:00,52.5,52.55,52.49,52.54,8100.0,41.3875,41.427,41.3797,41.4191,8100.0
2013-07-18 10:20:00,52.55,52.59,52.55,52.58,21100.0,41.427,41.4585,41.427,41.4506,21100.0
2013-07-18 10:30:00,52.59,52.6,52.57,52.57,7600.0,41.4585,41.4664,41.4427,41.4427,7600.0
2013-07-18 10:40:00,52.56,52.59,52.56,52.59,8000.0,41.4348,41.4585,41.4348,41.4585,8000.0
2013-07-18 10:50:00,52.6,52.65,52.6,52.62,5000.0,41.4664,41.5058,41.4664,41.4821,5000.0
2013-07-18 11:00:00,52.63,52.63,52.62,52.63,68400.0,41.49,41.49,41.4821,41.49,68400.0
2013-07-18 11:10:00,52.64,52.64,52.6,52.6,52600.0,41.4979,41.4979,41.4664,41.4664,52600.0
2013-07-18 11:20:00,52.59,52.6,52.57,52.58,98900.0,41.4585,41.4664,41.4427,41.4506,98900.0
2013-07-18 11:30:00,52.58,52.62,52.58,52.61,8700.0,41.4506,41.4821,41.4506,41.4743,8700.0
2013-07-18 11:40:00,52.6,52.61,52.58,52.58,2200.0,41.4664,41.4743,41.4506,41.4506,2200.0
2013-07-18 11:50:00,52.59,52.59,52.55,52.55,5600.0,41.4585,41.4585,41.427,41.427,5600.0
2013-07-18 12:00:00,52.56,52.6,52.54,52.57,17000.0,41.4348,41.4664,41.4191,41.4427,17000.0
2013-07-18 12:10:00,52.54,52.56,52.54,52.56,23700.0,41.4191,41.4348,41.4191,41.4348,23700.0
2013-07-18 12:20:00,52.57,52.57,52.55,52.55,2500.0,41.4427,41.4427,41.427,41.427,2500.0
2013-07-18 12:30:00,52.55,52.55,52.52,52.53,2800.0,41.427,41.427,41.4033,41.4112,2800.0
2013-07-18 12:40:00,52.52,52.52,52.49,52.52,3000.0,41.4033,41.4033,41.3797,41.4033,3000.0
2013-07-18 12:50:00,52.52,52.52,52.5,52.5,142000.0,41.4033,41.4033,41.3875,41.3875,142000.0
2013-07-18 13:00:00,52.5,52.52,52.49,52.51,12000.0,41.3875,41.4033,41.3797,41.3954,12000.0
2013-07-18 13:10:00,52.51,52.51,52.48,52.48,1800.0,41.3954,41.3954,41.3718,41.3718,1800.0
2013-07-18 13:20:00,52.47,52.5,52.47,52.48,7300.0,41.3639,41.3875,41.3639,41.3718,7300.0
2013-07-18 13:30:00,52.49,52.54,52.48,52.54,5100.0,41.3797,41.4191,41.3718,41.4191,5100.0
2013-07-18 13:40:00,52.55,52.55,52.53,52.53,4200.0,41.427,41.427,41.4112,41.4112,4200.0
2013-07-18 13:50:00,52.52,52.57,52.5,52.55,4500.0,41.4033,41.4427,41.3875,41.427,4500.0
2013-07-18 14:00:00,52.56,52.57,52.54,52.56,3600.0,41.4348,41.4427,41.4191,41.4348,3600.0
2013-07-18 14:10:00,52.57,52.57,52.53,52.55,17700.0,41.4427,41.4427,41.4112,41.427,17700.0
2013-07-18 14:20:00,52.56,52.58,52.56,52.57,3100.0,41.4348,41.4506,41.4348,41.4427,3100.0
2013-07-18 14:30:00,52.57,52.59,52.57,52.57,1300.0,41.4427,41.4585,41.4427,41.4427,1300.0
2013-07-18 14:40:00,52.58,52.61,52.58,52.6,4300.0,41.4506,41.4743,41.4506,41.4664,4300.0
2013-07-18 14:50:00,52.61,52.61,52.58,52.59,2000.0,41.4743,41.4743,41.4506,41.4585,2000.0
2013-07-18 15:00:00,52.58,52.58,52.55,52.56,4700.0,41.4506,41.4506,41.427,41.4348,4700.0
2013-07-18 15:10:00,52.56,52.56,52.51,52.53,121200.0,41.4348,41.4348,41.3954,41.4112,121200.0
2013-07-18 15:20:00,52.52,52.54,52.5,52.53,73700.0,41.4033,41.4191,41.3875,41.4112,73700.0
2013-07-18 15:30:00,52.53,52.53,52.5,52.51,122400.0,41.4112,41.4112,41.3875,41.3954,122400.0
2013-07-18 15:40:00,52.51,52.56,52.49,52.56,166800.0,41.3954,41.4348,41.3797,41.4348,166800.0
2013-07-18 15:50:00,52.54,52.56,52.52,52.54,21000.0,41.4191,41.4348,41.4033,41.4191,21000.0
2013-07-19 09:30:00,52.43,52.45,52.36,52.36,25600.0,41.3324,41.3481,41.2772,41.2772,25600.0
2013-07-19 09:40:00,52.34,52.41,52.33,52.38,8500.0,41.2614,41.3166,41.2535,41.2929,8500.0
2013-07-19 09:50:00,52.35,52.4,52.35,52.38,6600.0,41.2693,41.3087,41.2693,41.2929,6600.0
2013-07-19 10:00:00,52.4,52.45,52.4,52.44,115100.0,41.3087,41.3481,41.3087,41.3402,115100.0
2013-07-19 10:10:00,52.45,52.45,52.41,52.41,4900.0,41.3481,41.3481,41.3166,41.3166,4900.0
2013-07-19 10:20:00,52.41,52.43,52.4,52.42,17100.0,41.3166,41.3324,41.3087,41.3245,17100.0
2013-07-19 10:30:00,52.42,52.48,52.41,52.48,5300.0,41.3245,41.3718,41.3166,41.3718,5300.0
2013-07-19 10:40:00,52.48,52.48,52.45,52.45,2200.0,41.3718,41.3718,41.3481,41.3481,2200.0
2013-07-19 10:50:00,52.46,52.48,52.45,52.45,2900.0,41.356,41.3718,41.3481,41.3481,2900.0
2013-07-19 11:00:00,52.47,52.49,52.44,52.44,3100.0,41.3639,41.3797,41.3402,41.3402,3100.0
2013-07-19 11:10:00,52.48,52.51,52.48,52.48,21200.0,41.3718,41.3954,41.3718,41.3718,21200.0
2013-07-19 11:20:00,52.48,52.54,52.48,52.54,32700.0,41.3718,41.4191,41.3718,41.4191,32700.0
2013-07-19 11:30:00,52.52,52.53,52.51,52.51,4800.0,41.4033,41.4112,41.3954,41.3954,4800.0
2013-07-19 11:40:00,52.49,52.5,52.49,52.49,3300.0,41.3797,41.3875,41.3797,41.3797,3300.0
2013-07-19 11:50:00,52.48,52.49,52.47,52.48,6900.0,41.3718,41.3797,41.3639,41.3718,6900.0
2013-07-19 12:00:00,52.5,52.51,52.46,52.5,71100.0,41.3875,41.3954,41.356,41.3875,71100.0
2013-07-19 12:10:00,52.49,52.49,52.47,52.48,5500.0,41.3797,41.3797,41.3639,41.3718,5500.0
2013-07-19 12:20:00,52.49,52.5,52.49,52.5,1400.0,41.3797,41.3875,41.3797,41.3875,1400.0
2013-07-19 12:30:00,52.48,52.49,52.48,52.49,900.0,41.3718,41.3797,41.3718,41.3797,900.0
2013-07-19 12:40:00,52.49,52.49,52.49,52.49,2800.0,41.3797,41.3797,41.3797,41.3797,2800.0
2013-07-19 12:50:00,52.48,52.49,52.47,52.49,2000.0,41.3718,41.3797,41.3639,41.3797,2000.0
2013-07-19 13:00:00,52.52,52.52,52.5,52.5,2300.0,41.4033,41.4033,41.3875,41.3875,2300.0
2013-07-19 13:10:00,52.5,52.52,52.5,52.51,9400.0,41.3875,41.4033,41.3875,41.3954,9400.0
2013-07-19 13:20:00,52.52,52.52,52.48,52.49,3600.0,41.4033,41.4033,41.3718,41.3797,3600.0
2013-07-19 13:30:00,52.49,52.51,52.49,52.51,6200.0,41.3797,41.3954,41.3797,41.3954,6200.0
2013-07-19 13:40:00,52.5,52.52,52.5,52.52,3800.0,41.3875,41.4033,41.3875,41.4033,3800.0
2013-07-19 13:50:00,52.52,52.53,52.51,52.53,6100.0,41.4033,41.4112,41.3954,41.4112,6100.0
2013-07-19 14:00:00,52.52,52.55,52.5,52.55,31400.0,41.4033,41.427,41.3875,41.427,31400.0
2013-07-19 14:10:00,52.55,52.59,52.55,52.57,14200.0,41.427,41.4585,41.427,41.4427,14200.0
2013-07-19 14:20:00,52.57,52.59,52.57,52.59,16800.0,41.4427,41.4585,41.4427,41.4585,16800.0
2013-07-19 14:30:00,52.59,52.59,52.54,52.55,22800.0,41.4585,41.4585,41.4191,41.427,22800.0
2013-07-19 14:40:00,52.56,52.57,52.54,52.57,15800.0,41.4348,41.4427,41.4191,41.4427,15800.0
2013-07-19 14:50:00,52.57,52.57,52.55,52.56,16700.0,41.4427,41.4427,41.427,41.4348,16700.0
2013-07-19 15:00:00,52.56,52.58,52.56,52.57,15500.0,41.4348,41.4506,41.4348,41.4427,15500.0
2013-07-19 15:10:00,52.57,52.58,52.57,52.57,9300.0,41.4427,41.4506,41.4427,41.4427,9300.0
2013-07-19 15:20:00,52.57,52.57,52.54,52.56,40600.0,41.4427,41.4427,41.4191,41.4348,40600.0
2013-07-19 15:30:00,52.56,52.58,52.55,52.55,9400.0,41.4348,41.4506,41.427,41.427,9400.0
2013-07-19 15:40:00,52.55,52.61,52.55,52.58,6100.0,41.427,41.4743,41.427,41.4506,6100.0
2013-07-19 15:50:00,52.59,52.61,52.57,52.57,28900.0,41.4585,41.4743,41.4427,41.4427,28900.0
2013-07-22 09:30:00,52.68,52.68,52.63,52.63,158000.0,41.5294,41.5294,41.49,41.49,158000.0
2013-07-22 09:40:00,52.63,52.64,52.57,52.59,212900.0,41.49,41.4979,41.4427,41.4585,212900.0
2013-07-22 09:50:00,52.59,52.62,52.56,52.59,199400.0,41.4585,41.4821,41.4348,41.4585,199400.0
2013-07-22 10:00:00,52.6,52.63,52.57,52.63,91200.0,41.4664,41.49,41.4427,41.49,91200.0
2013-07-22 10:10:00,52.67,52.69,52.66,52.67,19000.0,41.5216,41.5373,41.5137,41.5216,19000.0
2013-07-22 10:20:00,52.67,52.68,52.66,52.67,4100.0,41.5216,41.5294,41.5137,41.5216,4100.0
2013-07-22 10:30:00,52.69,52.71,52.65,52.69,5900.0,41.5373,41.5531,41.5058,41.5373,5900.0
2013-07-22 10:40:00,52.7,52.74,52.7,52.73,5200.0,41.5452,41.5767,41.5452,41.5689,5200.0
2013-07-22 10:50:00,52.72,52.73,52.71,52.72,15700.0,41.561,41.5689,41.5531,41.561,15700.0
2013-07-22 11:00:00,52.73,52.76,52.73,52.75,10900.0,41.5689,41.5925,41.5689,41.5846,10900.0
2013-07-22 11:10:00,52.75,52.75,52.74,52.74,2900.0,41.5846,41.5846,41.5767,41.5767,2900.0
2013-07-22 11:20:00,52.74,52.77,52.74,52.77,3500.0,41.5767,41.6004,41.5767,41.6004,3500.0
2013-07-22 11:30:00,52.77,52.81,52.76,52.8,28500.0,41.6004,41.6319,41.5925,41.624,28500.0
2013-07-22 11:40:00,52.8,52.8,52.77,52.78,5300.0,41.624,41.624,41.6004,41.6083,5300.0
2013-07-22 11:50:00,52.78,52.78,52.71,52.71,28700.0,41.6083,41.6083,41.5531,41.5531,28700.0
2013-07-22 12:00:00,52.72,52.76,52.72,52.75,10400.0,41.561,41.5925,41.561,41.5846,10400.0
2013-07-22 12:10:00,52.76,52.76,52.75,52.76,5300.0,41.5925,41.5925,41.5846,41.5925,5300.0
2013-07-22 12:20:00,52.76,52.77,52.75,52.75,8500.0,41.5925,41.6004,41.5846,41.5846,8500.0
2013-07-22 12:30:00,52.76,52.77,52.74,52.77,7900.0,41.5925,41.6004,41.5767,41.6004,7900.0
2013-07-22 12:40:00,52.76,52.78,52.76,52.77,6700.0,41.5925,41.6083,41.5925,41.6004,6700.0
2013-07-22 12:50:00,52.8,52.8,52.77,52.78,3600.0,41.624,41.624,41.6004,41.6083,3600.0
2013-07-22 13:00:00,52.78,52.8,52.78,52.79,3000.0,41.6083,41.624,41.6083,41.6162,3000.0
2013-07-22 13:10:00,52.77,52.78,52.73,52.73,63600.0,41.6004,41.6083,41.5689,41.5689,63600.0
2013-07-22 13:20:00,52.73,52.74,52.72,52.74,3500.0,41.5689,41.5767,41.561,41.5767,3500.0
2013-07-22 13:30:00,52.73,52.74,52.71,52.72,11100.0,41.5689,41.5767,41.5531,41.561,11100.0
2013-07-22 13:40:00,52.71,52.72,52.7,52.7,6000.0,41.5531,41.561,41.5452,41.5452,6000.0
2013-07-22 13:50:00,52.7,52.71,52.7,52.7,11400.0,41.5452,41.5531,41.5452,41.5452,11400.0
2013-07-22 14:00:00,52.71,52.72,52.69,52.7,5600.0,41.5531,41.561,41.5373,41.5452,5600.0
2013-07-22 14:10:00,52.7,52.75,52.7,52.73,11300.0,41.5452,41.5846,41.5452,41.5689,11300.0
2013-07-22 14:20:00,52.74,52.74,52.72,52.73,4900.0,41.5767,41.5767,41.561,41.5689,4900.0
2013-07-22 14:30:00,52.73,52.74,52.73,52.74,4900.0,41.5689,41.5767,41.5689,41.5767,4900.0
2013-07-22 14:40:00,52.74,52.77,52.74,52.76,9400.0,41.5767,41.6004,41.5767,41.5925,9400.0
2013-07-22 14:50:00,52.77,52.79,52.75,52.79,5400.0,41.6004,41.6162,41.5846,41.6162,5400.0
2013-07-22 15:00:00,52.77,52.77,52.76,52.77,4800.0,41.6004,41.6004,41.5925,41.6004,4800.0
2013-07-22 15:10:00,52.77,52.77,52.76,52.77,17300.0,41.6004,41.6004,41.5925,41.6004,17300.0
2013-07-22 15:20:00,52.77,52.77,52.74,52.76,33400.0,41.6004,41.6004,41.5767,41.5925,33400.0
2013-07-22 15:30:00,52.76,52.77,52.72,52.73,36700.0,41.5925,41.6004,41.561,41.5689,36700.0
2013-07-22 15:40:00,52.72,52.74,52.72,52.72,10200.0,41.561,41.5767,41.561,41.561,10200.0
2013-07-22 15:50:00,52.72,52.76,52.72,52.76,6100.0,41.561,41.5925,41.561,41.5925,6100.0
2013-07-23 09:30:00,52.98,52.98,52.91,52.93,16700.0,41.7659,41.7659,41.7108,41.7265,16700.0
2013-07-23 09:40:00,52.93,52.94,52.92,52.93,69000.0,41.7265,41.7344,41.7186,41.7265,69000.0
2013-07-23 09:50:00,52.93,52.94,52.88,52.91,14200.0,41.7265,41.7344,41.6871,41.7108,14200.0
2013-07-23 10:00:00,52.89,52.91,52.82,52.83,68700.0,41.695,41.7108,41.6398,41.6477,68700.0
2013-07-23 10:10:00,52.82,52.87,52.82,52.87,20400.0,41.6398,41.6792,41.6398,41.6792,20400.0
2013-07-23 10:20:00,52.86,52.88,52.81,52.82,18900.0,41.6713,41.6871,41.6319,41.6398,18900.0
2013-07-23 10:30:00,52.83,52.83,52.77,52.79,43200.0,41.6477,41.6477,41.6004,41.6162,43200.0
2013-07-23 10:40:00,52.77,52.82,52.76,52.81,20300.0,41.6004,41.6398,41.5925,41.6319,20300.0
2013-07-23 10:50:00,52.81,52.82,52.78,52.79,20900.0,41.6319,41.6398,41.6083,41.6162,20900.0
2013-07-23 11:00:00,52.78,52.78,52.75,52.78,97700.0,41.6083,41.6083,41.5846,41.6083,97700.0
2013-07-23 11:10:00,52.79,52.8,52.77,52.8,15200.0,41.6162,41.624,41.6004,41.624,15200.0
2013-07-23 11:20:00,52.79,52.82,52.77,52.79,31700.0,41.6162,41.6398,41.6004,41.6162,31700.0
2013-07-23 11:30:00,52.8,52.8,52.76,52.78,90100.0,41.624,41.624,41.5925,41.6083,90100.0
2013-07-23 11:40:00,52.79,52.82,52.78,52.82,14700.0,41.6162,41.6398,41.6083,41.6398,14700.0
2013-07-23 11:50:00,52.81,52.81,52.78,52.79,11500.0,41.6319,41.6319,41.6083,41.6162,11500.0
2013-07-23 12:00:00,52.78,52.8,52.76,52.8,9700.0,41.6083,41.624,41.5925,41.624,9700.0
2013-07-23 12:10:00,52.8,52.81,52.79,52.81,9300.0,41.624,41.6319,41.6162,41.6319,9300.0
2013-07-23 12:20:00,52.8,52.81,52.8,52.8,8800.0,41.624,41.6319,41.624,41.624,8800.0
2013-07-23 12:30:00,52.81,52.82,52.79,52.82,10100.0,41.6319,41.6398,41.6162,41.6398,10100.0
2013-07-23 12:40:00,52.82,52.83,52.81,52.82,28800.0,41.6398,41.6477,41.6319,41.6398,28800.0
2013-07-23 12:50:00,52.82,52.82,52.78,52.79,11900.0,41.6398,41.6398,41.6083,41.6162,11900.0
2013-07-23 13:00:00,52.8,52.85,52.79,52.84,10300.0,41.624,41.6635,41.6162,41.6556,10300.0
2013-07-23 13:10:00,52.84,52.85,52.82,52.84,66900.0,41.6556,41.6635,41.6398,41.6556,66900.0
2013-07-23 13:20:00,52.85,52.86,52.83,52.84,10200.0,41.6635,41.6713,41.6477,41.6556,10200.0
2013-07-23 13:30:00,52.85,52.86,52.84,52.86,11900.0,41.6635,41.6713,41.6556,41.6713,11900.0
2013-07-23 13:40:00,52.86,52.87,52.84,52.85,135200.0,41.6713,41.6792,41.6556,41.6635,135200.0
2013-07-23 13:50:00,52.85,52.87,52.84,52.84,31000.0,41.6635,41.6792,41.6556,41.6556,31000.0
2013-07-23 14:00:00,52.84,52.86,52.84,52.84,14600.0,41.6556,41.6713,41.6556,41.6556,14600.0
2013-07-23 14:10:00,52.84,52.87,52.84,52.87,13600.0,41.6556,41.6792,41.6556,41.6792,13600.0
2013-07-23 14:20:00,52.86,52.87,52.84,52.85,107500.0,41.6713,41.6792,41.6556,41.6635,107500.0
2013-07-23 14:30:00,52.86,52.89,52.86,52.88,13300.0,41.6713,41.695,41.6713,41.6871,13300.0
2013-07-23 14:40:00,52.89,52.93,52.88,52.93,10800.0,41.695,41.7265,41.6871,41.7265,10800.0
2013-07-23 14:50:00,52.92,52.93,52.91,52.91,36800.0,41.7186,41.7265,41.7108,41.7108,36800.0
2013-07-23 15:00:00,52.91,52.92,52.9,52.9,6100.0,41.7108,41.7186,41.7029,41.7029,6100.0
2013-07-23 15:10:00,52.9,52.91,52.87,52.88,25800.0,41.7029,41.7108,41.6792,41.6871,25800.0
2013-07-23 15:20:00,52.88,52.9,52.86,52.86,59300.0,41.6871,41.7029,41.6713,41.6713,59300.0
2013-07-23 15:30:00,52.88,52.89,52.84,52.85,51500.0,41.6871,41.695,41.6556,41.6635,51500.0
2013-07-23 15:40:00,52.85,52.85,52.76,52.77,135900.0,41.6635,41.6635,41.5925,41.6004,135900.0
2013-07-23 15:50:00,52.77,52.82,52.77,52.81,117200.0,41.6004,41.6398,41.6004,41.6319,117200.0
2013-07-24 09:30:00,52.96,52.97,52.88,52.88,26500.0,41.7502,41.7581,41.6871,41.6871,26500.0
2013-07-24 09:40:00,52.89,52.9,52.84,52.86,25700.0,41.695,41.7029,41.6556,41.6713,25700.0
2013-07-24 09:50:00,52.84,52.84,52.73,52.76,248800.0,41.6556,41.6556,41.5689,41.5925,248800.0
2013-07-24 10:00:00,52.76,52.8,52.67,52.7,82800.0,41.5925,41.624,41.5216,41.5452,82800.0
2013-07-24 10:10:00,52.69,52.72,52.65,52.71,49700.0,41.5373,41.561,41.5058,41.5531,49700.0
2013-07-24 10:20:00,52.71,52.71,52.63,52.66,44000.0,41.5531,41.5531,41.49,41.5137,44000.0
2013-07-24 10:30:00,52.67,52.73,52.64,52.72,36000.0,41.5216,41.5689,41.4979,41.561,36000.0
2013-07-24 10:40:00,52.72,52.77,52.71,52.75,39200.0,41.561,41.6004,41.5531,41.5846,39200.0
2013-07-24 10:50:00,52.75,52.77,52.74,52.74,31200.0,41.5846,41.6004,41.5767,41.5767,31200.0
2013-07-24 11:00:00,52.74,52.76,52.73,52.73,21700.0,41.5767,41.5925,41.5689,41.5689,21700.0
2013-07-24 11:10:00,52.74,52.75,52.71,52.74,25500.0,41.5767,41.5846,41.5531,41.5767,25500.0
2013-07-24 11:20:00,52.74,52.78,52.74,52.76,26400.0,41.5767,41.6083,41.5767,41.5925,26400.0
2013-07-24 11:30:00,52.77,52.8,52.77,52.78,29900.0,41.6004,41.624,41.6004,41.6083,29900.0
2013-07-24 11:40:00,52.77,52.79,52.76,52.76,29900.0,41.6004,41.6162,41.5925,41.5925,29900.0
2013-07-24 11:50:00,52.76,52.78,52.74,52.74,60700.0,41.5925,41.6083,41.5767,41.5767,60700.0
2013-07-24 12:00:00,52.73,52.75,52.71,52.71,31800.0,41.5689,41.5846,41.5531,41.5531,31800.0
2013-07-24 12:10:00,52.71,52.71,52.62,52.65,30200.0,41.5531,41.5531,41.4821,41.5058,30200.0
2013-07-24 12:20:00,52.65,52.66,52.62,52.63,24600.0,41.5058,41.5137,41.4821,41.49,24600.0
2013-07-24 12:30:00,52.63,52.66,52.61,52.65,15100.0,41.49,41.5137,41.4743,41.5058,15100.0
2013-07-24 12:40:00,52.64,52.67,52.63,52.64,14400.0,41.4979,41.5216,41.49,41.4979,14400.0
2013-07-24 12:50:00,52.63,52.64,52.59,52.61,39000.0,41.49,41.4979,41.4585,41.4743,39000.0
2013-07-24 13:00:00,52.62,52.65,52.57,52.6,11200.0,41.4821,41.5058,41.4427,41.4664,11200.0
2013-07-24 13:10:00,52.6,52.6,52.54,52.56,12700.0,41.4664,41.4664,41.4191,41.4348,12700.0
2013-07-24 13:20:00,52.56,52.56,52.52,52.54,65600.0,41.4348,41.4348,41.4033,41.4191,65600.0
2013-07-24 13:30:00,52.53,52.53,52.49,52.49,82500.0,41.4112,41.4112,41.3797,41.3797,82500.0
2013-07-24 13:40:00,52.5,52.52,52.48,52.52,7500.0,41.3875,41.4033,41.3718,41.4033,7500.0
2013-07-24 13:50:00,52.51,52.53,52.5,52.53,14700.0,41.3954,41.4112,41.3875,41.4112,14700.0
2013-07-24 14:00:00,52.53,52.58,52.52,52.57,11000.0,41.4112,41.4506,41.4033,41.4427,11000.0
2013-07-24 14:10:00,52.58,52.6,52.57,52.59,13000.0,41.4506,41.4664,41.4427,41.4585,13000.0
2013-07-24 14:20:00,52.57,52.59,52.57,52.58,14900.0,41.4427,41.4585,41.4427,41.4506,14900.0
2013-07-24 14:30:00,52.57,52.57,52.51,52.54,247000.0,41.4427,41.4427,41.3954,41.4191,247000.0
2013-07-24 14:40:00,52.54,52.55,52.52,52.55,28800.0,41.4191,41.427,41.4033,41.427,28800.0
2013-07-24 14:50:00,52.55,52.58,52.55,52.57,36900.0,41.427,41.4506,41.427,41.4427,36900.0
2013-07-24 15:00:00,52.57,52.57,52.48,52.52,35200.0,41.4427,41.4427,41.3718,41.4033,35200.0
2013-07-24 15:10:00,52.52,52.54,52.48,52.51,32100.0,41.4033,41.4191,41.3718,41.3954,32100.0
2013-07-24 15:20:00,52.51,52.58,52.51,52.56,30800.0,41.3954,41.4506,41.3954,41.4348,30800.0
2013-07-24 15:30:00,52.56,52.56,52.51,52.51,42800.0,41.4348,41.4348,41.3954,41.3954,42800.0
2013-07-24 15:40:00,52.52,52.58,52.52,52.55,288700.0,41.4033,41.4506,41.4033,41.427,288700.0
2013-07-24 15:50:00,52.55,52.62,52.53,52.61,60800.0,41.427,41.4821,41.4112,41.4743,60800.0
2013-07-25 09:30:00,52.48,52.48,52.33,52.39,63500.0,41.3718,41.3718,41.2535,41.3008,63500.0
2013-07-25 09:40:00,52.39,52.48,52.37,52.48,13300.0,41.3008,41.3718,41.2851,41.3718,13300.0
2013-07-25 09:50:00,52.5,52.52,52.49,52.5,7100.0,41.3875,41.4033,41.3797,41.3875,7100.0
2013-07-25 10:00:00,52.5,52.56,52.5,52.55,11700.0,41.3875,41.4348,41.3875,41.427,11700.0
2013-07-25 10:10:00,52.54,52.57,52.52,52.57,26100.0,41.4191,41.4427,41.4033,41.4427,26100.0
2013-07-25 10:20:00,52.55,52.55,52.51,52.52,10600.0,41.427,41.427,41.3954,41.4033,10600.0
2013-07-25 10:30:00,52.52,52.52,52.47,52.48,29500.0,41.4033,41.4033,41.3639,41.3718,29500.0
2013-07-25 10:40:00,52.47,52.51,52.47,52.51,9600.0,41.3639,41.3954,41.3639,41.3954,9600.0
2013-07-25 10:50:00,52.5,52.51,52.5,52.51,6700.0,41.3875,41.3954,41.3875,41.3954,6700.0
2013-07-25 11:00:00,52.51,52.51,52.43,52.44,6400.0,41.3954,41.3954,41.3324,41.3402,6400.0
2013-07-25 11:10:00,52.44,52.45,52.43,52.44,5800.0,41.3402,41.3481,41.3324,41.3402,5800.0
2013-07-25 11:20:00,52.44,52.44,52.4,52.42,54000.0,41.3402,41.3402,41.3087,41.3245,54000.0
2013-07-25 11:30:00,52.42,52.47,52.41,52.41,11700.0,41.3245,41.3639,41.3166,41.3166,11700.0
2013-07-25 11:40:00,52.42,52.48,52.42,52.48,7500.0,41.3245,41.3718,41.3245,41.3718,7500.0
2013-07-25 11:50:00,52.47,52.48,52.46,52.47,5100.0,41.3639,41.3718,41.356,41.3639,5100.0
2013-07-25 12:00:00,52.46,52.46,52.46,52.46,800.0,41.356,41.356,41.356,41.356,800.0
2013-07-25 12:10:00,52.47,52.51,52.47,52.51,5300.0,41.3639,41.3954,41.3639,41.3954,5300.0
2013-07-25 12:20:00,52.52,52.56,52.52,52.55,7900.0,41.4033,41.4348,41.4033,41.427,7900.0
2013-07-25 12:30:00,52.54,52.58,52.54,52.58,5100.0,41.4191,41.4506,41.4191,41.4506,5100.0
2013-07-25 12:40:00,52.58,52.64,52.58,52.63,11100.0,41.4506,41.4979,41.4506,41.49,11100.0
2013-07-25 12:50:00,52.64,52.65,52.62,52.63,9600.0,41.4979,41.5058,41.4821,41.49,9600.0
2013-07-25 13:00:00,52.63,52.65,52.63,52.63,4800.0,41.49,41.5058,41.49,41.49,4800.0
2013-07-25 13:10:00,52.62,52.62,52.61,52.61,3100.0,41.4821,41.4821,41.4743,41.4743,3100.0
2013-07-25 13:20:00,52.62,52.67,52.62,52.64,24500.0,41.4821,41.5216,41.4821,41.4979,24500.0
2013-07-25 13:30:00,52.65,52.68,52.65,52.65,12300.0,41.5058,41.5294,41.5058,41.5058,12300.0
2013-07-25 13:40:00,52.65,52.66,52.62,52.66,3200.0,41.5058,41.5137,41.4821,41.5137,3200.0
2013-07-25 13:50:00,52.65,52.65,52.63,52.64,5400.0,41.5058,41.5058,41.49,41.4979,5400.0
2013-07-25 14:00:00,52.64,52.7,52.64,52.69,3300.0,41.4979,41.5452,41.4979,41.5373,3300.0
2013-07-25 14:10:00,52.7,52.7,52.63,52.63,7300.0,41.5452,41.5452,41.49,41.49,7300.0
2013-07-25 14:20:00,52.63,52.63,52.58,52.6,3600.0,41.49,41.49,41.4506,41.4664,3600.0
2013-07-25 14:30:00,52.6,52.62,52.6,52.6,3700.0,41.4664,41.4821,41.4664,41.4664,3700.0
2013-07-25 14:40:00,52.61,52.63,52.59,52.6,164700.0,41.4743,41.49,41.4585,41.4664,164700.0
2013-07-25 14:50:00,52.6,52.64,52.57,52.57,30000.0,41.4664,41.4979,41.4427,41.4427,30000.0
2013-07-25 15:00:00,52.57,52.68,52.57,52.66,17600.0,41.4427,41.5294,41.4427,41.5137,17600.0
2013-07-25 15:10:00,52.67,52.71,52.66,52.67,109800.0,41.5216,41.5531,41.5137,41.5216,109800.0
2013-07-25 15:20:00,52.68,52.75,52.66,52.72,40800.0,41.5294,41.5846,41.5137,41.561,40800.0
2013-07-25 15:30:00,52.72,52.78,52.72,52.76,7500.0,41.561,41.6083,41.561,41.5925,7500.0
2013-07-25 15:40:00,52.75,52.77,52.71,52.71,289500.0,41.5846,41.6004,41.5531,41.5531,289500.0
2013-07-25 15:50:00,52.74,52.79,52.72,52.78,100200.0,41.5767,41.6162,41.561,41.6083,100200.0
2013-07-26 09:30:00,52.47,52.49,52.41,52.49,22000.0,41.3639,41.3797,41.3166,41.3797,22000.0
2013-07-26 09:40:00,52.48,52.48,52.43,52.45,9600.0,41.3718,41.3718,41.3324,41.3481,9600.0
2013-07-26 09:50:00,52.46,52.51,52.43,52.51,7700.0,41.356,41.3954,41.3324,41.3954,7700.0
2013-07-26 10:00:00,52.51,52.57,52.48,52.49,12600.0,41.3954,41.4427,41.3718,41.3797,12600.0
2013-07-26 10:10:00,52.49,52.51,52.45,52.5,16700.0,41.3797,41.3954,41.3481,41.3875,16700.0
2013-07-26 10:20:00,52.51,52.51,52.42,52.42,21700.0,41.3954,41.3954,41.3245,41.3245,21700.0
2013-07-26 10:30:00,52.43,52.43,52.37,52.41,9500.0,41.3324,41.3324,41.2851,41.3166,9500.0
2013-07-26 10:40:00,52.4,52.42,52.28,52.28,14100.0,41.3087,41.3245,41.2141,41.2141,14100.0
2013-07-26 10:50:00,52.29,52.29,52.21,52.25,5300.0,41.222,41.222,41.1589,41.1905,5300.0
2013-07-26 11:00:00,52.24,52.31,52.22,52.29,6000.0,41.1826,41.2378,41.1668,41.222,6000.0
2013-07-26 11:10:00,52.28,52.31,52.24,52.31,36600.0,41.2141,41.2378,41.1826,41.2378,36600.0
2013-07-26 11:20:00,52.31,52.31,52.28,52.29,4200.0,41.2378,41.2378,41.2141,41.222,4200.0
2013-07-26 11:30:00,52.3,52.33,52.29,52.33,40900.0,41.2299,41.2535,41.222,41.2535,40900.0
2013-07-26 11:40:00,52.34,52.37,52.31,52.34,15000.0,41.2614,41.2851,41.2378,41.2614,15000.0
2013-07-26 11:50:00,52.35,52.37,52.34,52.36,16500.0,41.2693,41.2851,41.2614,41.2772,16500.0
2013-07-26 12:00:00,52.37,52.42,52.36,52.42,16500.0,41.2851,41.3245,41.2772,41.3245,16500.0
2013-07-26 12:10:00,52.42,52.43,52.4,52.4,12800.0,41.3245,41.3324,41.3087,41.3087,12800.0
2013-07-26 12:20:00,52.4,52.43,52.39,52.43,39600.0,41.3087,41.3324,41.3008,41.3324,39600.0
2013-07-26 12:30:00,52.42,52.45,52.42,52.44,13700.0,41.3245,41.3481,41.3245,41.3402,13700.0
2013-07-26 12:40:00,52.43,52.44,52.42,52.43,18300.0,41.3324,41.3402,41.3245,41.3324,18300.0
2013-07-26 12:50:00,52.44,52.45,52.41,52.44,89200.0,41.3402,41.3481,41.3166,41.3402,89200.0
2013-07-26 13:00:00,52.43,52.46,52.43,52.46,10000.0,41.3324,41.356,41.3324,41.356,10000.0
2013-07-26 13:10:00,52.45,52.5,52.45,52.5,37100.0,41.3481,41.3875,41.3481,41.3875,37100.0
2013-07-26 13:20:00,52.5,52.54,52.48,52.51,24000.0,41.3875,41.4191,41.3718,41.3954,24000.0
2013-07-26 13:30:00,52.52,52.52,52.49,52.49,14200.0,41.4033,41.4033,41.3797,41.3797,14200.0
2013-07-26 13:40:00,52.5,52.51,52.48,52.5,16800.0,41.3875,41.3954,41.3718,41.3875,16800.0
2013-07-26 13:50:00,52.49,52.52,52.49,52.5,12600.0,41.3797,41.4033,41.3797,41.3875,12600.0
2013-07-26 14:00:00,52.5,52.52,52.49,52.51,15500.0,41.3875,41.4033,41.3797,41.3954,15500.0
2013-07-26 14:10:00,52.5,52.57,52.5,52.51,21000.0,41.3875,41.4427,41.3875,41.3954,21000.0
2013-07-26 14:20:00,52.51,52.52,52.46,52.47,28900.0,41.3954,41.4033,41.356,41.3639,28900.0
2013-07-26 14:30:00,52.47,52.49,52.46,52.48,14600.0,41.3639,41.3797,41.356,41.3718,14600.0
2013-07-26 14:40:00,52.47,52.54,52.47,52.52,18500.0,41.3639,41.4191,41.3639,41.4033,18500.0
2013-07-26 14:50:00,52.52,52.57,52.52,52.54,100300.0,41.4033,41.4427,41.4033,41.4191,100300.0
2013-07-26 15:00:00,52.55,52.57,52.52,52.57,31100.0,41.427,41.4427,41.4033,41.4427,31100.0
2013-07-26 15:10:00,52.58,52.6,52.56,52.58,31600.0,41.4506,41.4664,41.4348,41.4506,31600.0
2013-07-26 15:20:00,52.59,52.61,52.58,52.59,46900.0,41.4585,41.4743,41.4506,41.4585,46900.0
2013-07-26 15:30:00,52.6,52.62,52.57,52.61,25500.0,41.4664,41.4821,41.4427,41.4743,25500.0
2013-07-26 15:40:00,52.6,52.64,52.6,52.63,49800.0,41.4664,41.4979,41.4664,41.49,49800.0
2013-07-26 15:50:00,52.63,52.66,52.6,52.65,24700.0,41.49,41.5137,41.4664,41.5058,24700.0
2013-07-29 09:30:00,52.38,52.44,52.31,52.41,44000.0,41.2929,41.3402,41.2378,41.3166,44000.0
2013-07-29 09:40:00,52.39,52.47,52.39,52.45,11900.0,41.3008,41.3639,41.3008,41.3481,11900.0
2013-07-29 09:50:00,52.43,52.43,52.39,52.43,25800.0,41.3324,41.3324,41.3008,41.3324,25800.0
2013-07-29 10:00:00,52.43,52.44,52.38,52.4,10100.0,41.3324,41.3402,41.2929,41.3087,10100.0
2013-07-29 10:10:00,52.39,52.39,52.33,52.35,5200.0,41.3008,41.3008,41.2535,41.2693,5200.0
2013-07-29 10:20:00,52.35,52.41,52.35,52.4,3300.0,41.2693,41.3166,41.2693,41.3087,3300.0
2013-07-29 10:30:00,52.39,52.39,52.32,52.35,8700.0,41.3008,41.3008,41.2456,41.2693,8700.0
2013-07-29 10:40:00,52.34,52.38,52.32,52.37,10800.0,41.2614,41.2929,41.2456,41.2851,10800.0
2013-07-29 10:50:00,52.38,52.4,52.35,52.4,18300.0,41.2929,41.3087,41.2693,41.3087,18300.0
2013-07-29 11:00:00,52.38,52.4,52.29,52.31,5600.0,41.2929,41.3087,41.222,41.2378,5600.0
2013-07-29 11:10:00,52.31,52.31,52.27,52.27,33300.0,41.2378,41.2378,41.2062,41.2062,33300.0
2013-07-29 11:20:00,52.28,52.3,52.25,52.27,24900.0,41.2141,41.2299,41.1905,41.2062,24900.0
2013-07-29 11:30:00,52.27,52.31,52.25,52.25,4300.0,41.2062,41.2378,41.1905,41.1905,4300.0
2013-07-29 11:40:00,52.27,52.3,52.27,52.3,2200.0,41.2062,41.2299,41.2062,41.2299,2200.0
2013-07-29 11:50:00,52.3,52.32,52.29,52.3,7200.0,41.2299,41.2456,41.222,41.2299,7200.0
2013-07-29 12:00:00,52.3,52.33,52.3,52.33,3900.0,41.2299,41.2535,41.2299,41.2535,3900.0
2013-07-29 12:10:00,52.32,52.32,52.28,52.3,31800.0,41.2456,41.2456,41.2141,41.2299,31800.0
2013-07-29 12:20:00,52.31,52.33,52.3,52.32,2000.0,41.2378,41.2535,41.2299,41.2456,2000.0
2013-07-29 12:30:00,52.32,52.32,52.3,52.31,1600.0,41.2456,41.2456,41.2299,41.2378,1600.0
2013-07-29 12:40:00,52.31,52.34,52.3,52.34,11200.0,41.2378,41.2614,41.2299,41.2614,11200.0
2013-07-29 12:50:00,52.35,52.35,52.33,52.34,6200.0,41.2693,41.2693,41.2535,41.2614,6200.0
2013-07-29 13:00:00,52.34,52.35,52.33,52.33,4900.0,41.2614,41.2693,41.2535,41.2535,4900.0
2013-07-29 13:10:00,52.33,52.36,52.32,52.34,47000.0,41.2535,41.2772,41.2456,41.2614,47000.0
2013-07-29 13:20:00,52.34,52.35,52.33,52.34,16100.0,41.2614,41.2693,41.2535,41.2614,16100.0
2013-07-29 13:30:00,52.33,52.34,52.3,52.3,7700.0,41.2535,41.2614,41.2299,41.2299,7700.0
2013-07-29 13:40:00,52.31,52.32,52.28,52.3,3000.0,41.2378,41.2456,41.2141,41.2299,3000.0
2013-07-29 13:50:00,52.3,52.34,52.3,52.31,8400.0,41.2299,41.2614,41.2299,41.2378,8400.0
2013-07-29 14:00:00,52.32,52.37,52.32,52.36,41100.0,41.2456,41.2851,41.2456,41.2772,41100.0
2013-07-29 14:10:00,52.36,52.4,52.36,52.39,2200.0,41.2772,41.3087,41.2772,41.3008,2200.0
2013-07-29 14:20:00,52.38,52.4,52.38,52.39,3700.0,41.2929,41.3087,41.2929,41.3008,3700.0
2013-07-29 14:30:00,52.4,52.42,52.38,52.38,4400.0,41.3087,41.3245,41.2929,41.2929,4400.0
2013-07-29 14:40:00,52.37,52.41,52.36,52.4,9900.0,41.2851,41.3166,41.2772,41.3087,9900.0
2013-07-29 14:50:00,52.39,52.4,52.39,52.39,4400.0,41.3008,41.3087,41.3008,41.3008,4400.0
2013-07-29 15:00:00,52.4,52.4,52.36,52.37,2700.0,41.3087,41.3087,41.2772,41.2851,2700.0
2013-07-29 15:10:00,52.38,52.38,52.34,52.35,3900.0,41.2929,41.2929,41.2614,41.2693,3900.0
2013-07-29 15:20:00,52.34,52.36,52.32,52.36,7400.0,41.2614,41.2772,41.2456,41.2772,7400.0
2013-07-29 15:30:00,52.37,52.38,52.34,52.36,91500.0,41.2851,41.2929,41.2614,41.2772,91500.0
2013-07-29 15:40:00,52.37,52.38,52.34,52.37,5000.0,41.2851,41.2929,41.2614,41.2851,5000.0
2013-07-29 15:50:00,52.36,52.36,52.3,52.33,17000.0,41.2772,41.2772,41.2299,41.2535,17000.0
2013-07-30 09:30:00,52.46,52.58,52.46,52.47,9800.0,41.356,41.4506,41.356,41.3639,9800.0
2013-07-30 09:40:00,52.47,52.48,52.41,52.41,14300.0,41.3639,41.3718,41.3166,41.3166,14300.0
2013-07-30 09:50:00,52.4,52.44,52.4,52.42,27700.0,41.3087,41.3402,41.3087,41.3245,27700.0
2013-07-30 10:00:00,52.42,52.47,52.41,52.44,8400.0,41.3245,41.3639,41.3166,41.3402,8400.0
2013-07-30 10:10:00,52.44,52.44,52.41,52.41,5700.0,41.3402,41.3402,41.3166,41.3166,5700.0
2013-07-30 10:20:00,52.41,52.44,52.41,52.43,37400.0,41.3166,41.3402,41.3166,41.3324,37400.0
2013-07-30 10:30:00,52.42,52.43,52.4,52.41,6100.0,41.3245,41.3324,41.3087,41.3166,6100.0
2013-07-30 10:40:00,52.4,52.41,52.35,52.4,81200.0,41.3087,41.3166,41.2693,41.3087,81200.0
2013-07-30 10:50:00,52.39,52.42,52.33,52.35,9000.0,41.3008,41.3245,41.2535,41.2693,9000.0
2013-07-30 11:00:00,52.34,52.36,52.33,52.33,4000.0,41.2614,41.2772,41.2535,41.2535,4000.0
2013-07-30 11:10:00,52.35,52.38,52.34,52.35,23700.0,41.2693,41.2929,41.2614,41.2693,23700.0
2013-07-30 11:20:00,52.36,52.37,52.34,52.35,5600.0,41.2772,41.2851,41.2614,41.2693,5600.0
2013-07-30 11:30:00,52.35,52.38,52.35,52.36,4600.0,41.2693,41.2929,41.2693,41.2772,4600.0
2013-07-30 11:40:00,52.36,52.39,52.35,52.39,5100.0,41.2772,41.3008,41.2693,41.3008,5100.0
2013-07-30 11:50:00,52.39,52.39,52.36,52.36,3600.0,41.3008,41.3008,41.2772,41.2772,3600.0
2013-07-30 12:00:00,52.37,52.38,52.33,52.35,3100.0,41.2851,41.2929,41.2535,41.2693,3100.0
2013-07-30 12:10:00,52.34,52.35,52.29,52.29,5000.0,41.2614,41.2693,41.222,41.222,5000.0
2013-07-30 12:20:00,52.29,52.32,52.29,52.3,4900.0,41.222,41.2456,41.222,41.2299,4900.0
2013-07-30 12:30:00,52.3,52.32,52.29,52.29,2400.0,41.2299,41.2456,41.222,41.222,2400.0
2013-07-30 12:40:00,52.29,52.33,52.29,52.31,3600.0,41.222,41.2535,41.222,41.2378,3600.0
2013-07-30 12:50:00,52.3,52.32,52.28,52.3,44000.0,41.2299,41.2456,41.2141,41.2299,44000.0
2013-07-30 13:00:00,52.31,52.32,52.3,52.32,3700.0,41.2378,41.2456,41.2299,41.2456,3700.0
2013-07-30 13:10:00,52.31,52.31,52.25,52.25,6700.0,41.2378,41.2378,41.1905,41.1905,6700.0
2013-07-30 13:20:00,52.24,52.25,52.19,52.19,3900.0,41.1826,41.1905,41.1432,41.1432,3900.0
2013-07-30 13:30:00,52.19,52.2,52.16,52.2,2300.0,41.1432,41.151,41.1195,41.151,2300.0
2013-07-30 13:40:00,52.18,52.19,52.16,52.19,2200.0,41.1353,41.1432,41.1195,41.1432,2200.0
2013-07-30 13:50:00,52.19,52.23,52.19,52.23,9300.0,41.1432,41.1747,41.1432,41.1747,9300.0
2013-07-30 14:00:00,52.21,52.23,52.21,52.22,3900.0,41.1589,41.1747,41.1589,41.1668,3900.0
2013-07-30 14:10:00,52.22,52.22,52.19,52.21,3700.0,41.1668,41.1668,41.1432,41.1589,3700.0
2013-07-30 14:20:00,52.21,52.25,52.21,52.24,3800.0,41.1589,41.1905,41.1589,41.1826,3800.0
2013-07-30 14:30:00,52.24,52.26,52.23,52.25,66000.0,41.1826,41.1983,41.1747,41.1905,66000.0
2013-07-30 14:40:00,52.25,52.26,52.24,52.24,4500.0,41.1905,41.1983,41.1826,41.1826,4500.0
2013-07-30 14:50:00,52.24,52.27,52.22,52.24,5900.0,41.1826,41.2062,41.1668,41.1826,5900.0
2013-07-30 15:00:00,52.24,52.31,52.22,52.3,5500.0,41.1826,41.2378,41.1668,41.2299,5500.0
2013-07-30 15:10:00,52.3,52.31,52.29,52.3,7000.0,41.2299,41.2378,41.222,41.2299,7000.0
2013-07-30 15:20:00,52.3,52.33,52.3,52.32,4000.0,41.2299,41.2535,41.2299,41.2456,4000.0
2013-07-30 15:30:00,52.33,52.33,52.3,52.32,48500.0,41.2535,41.2535,41.2299,41.2456,48500.0
2013-07-30 15:40:00,52.31,52.34,52.29,52.29,5800.0,41.2378,41.2614,41.222,41.222,5800.0
2013-07-30 15:50:00,52.26,52.31,52.26,52.28,10300.0,41.1983,41.2378,41.1983,41.2141,10300.0
2013-07-31 09:30:00,52.34,52.34,52.21,52.32,13400.0,41.2614,41.2614,41.1589,41.2456,13400.0
2013-07-31 09:40:00,52.31,52.34,52.27,52.33,10700.0,41.2378,41.2614,41.2062,41.2535,10700.0
2013-07-31 09:50:00,52.33,52.33,52.29,52.31,5600.0,41.2535,41.2535,41.222,41.2378,5600.0
2013-07-31 10:00:00,52.3,52.31,52.29,52.3,150200.0,41.2299,41.2378,41.222,41.2299,150200.0
2013-07-31 10:10:00,52.32,52.37,52.3,52.35,65000.0,41.2456,41.2851,41.2299,41.2693,65000.0
2013-07-31 10:20:00,52.34,52.45,52.34,52.45,13000.0,41.2614,41.3481,41.2614,41.3481,13000.0
2013-07-31 10:30:00,52.45,52.49,52.44,52.48,15200.0,41.3481,41.3797,41.3402,41.3718,15200.0
2013-07-31 10:40:00,52.48,52.49,52.48,52.48,6000.0,41.3718,41.3797,41.3718,41.3718,6000.0
2013-07-31 10:50:00,52.49,52.49,52.45,52.47,8100.0,41.3797,41.3797,41.3481,41.3639,8100.0
2013-07-31 11:00:00,52.46,52.48,52.43,52.44,10500.0,41.356,41.3718,41.3324,41.3402,10500.0
2013-07-31 11:10:00,52.44,52.45,52.39,52.42,30300.0,41.3402,41.3481,41.3008,41.3245,30300.0
2013-07-31 11:20:00,52.41,52.44,52.34,52.34,6700.0,41.3166,41.3402,41.2614,41.2614,6700.0
2013-07-31 11:30:00,52.33,52.41,52.33,52.38,14000.0,41.2535,41.3166,41.2535,41.2929,14000.0
2013-07-31 11:40:00,52.37,52.39,52.37,52.39,4600.0,41.2851,41.3008,41.2851,41.3008,4600.0
2013-07-31 11:50:00,52.38,52.38,52.36,52.37,110700.0,41.2929,41.2929,41.2772,41.2851,110700.0
2013-07-31 12:00:00,52.36,52.37,52.35,52.35,3200.0,41.2772,41.2851,41.2693,41.2693,3200.0
2013-07-31 12:10:00,52.35,52.38,52.35,52.38,1300.0,41.2693,41.2929,41.2693,41.2929,1300.0
2013-07-31 12:20:00,52.37,52.37,52.35,52.36,4200.0,41.2851,41.2851,41.2693,41.2772,4200.0
2013-07-31 12:30:00,52.35,52.35,52.32,52.33,2600.0,41.2693,41.2693,41.2456,41.2535,2600.0
2013-07-31 12:40:00,52.32,52.32,52.29,52.29,3500.0,41.2456,41.2456,41.222,41.222,3500.0
2013-07-31 12:50:00,52.3,52.3,52.3,52.3,100.0,41.2299,41.2299,41.2299,41.2299,100.0
2013-07-31 13:00:00,52.3,52.31,52.27,52.28,3800.0,41.2299,41.2378,41.2062,41.2141,3800.0
2013-07-31 13:10:00,52.28,52.29,52.28,52.29,3100.0,41.2141,41.222,41.2141,41.222,3100.0
2013-07-31 13:20:00,52.29,52.29,52.29,52.29,1900.0,41.222,41.222,41.222,41.222,1900.0
2013-07-31 13:30:00,52.3,52.3,52.29,52.3,700.0,41.2299,41.2299,41.222,41.2299,700.0
2013-07-31 13:40:00,52.3,52.31,52.27,52.3,64600.0,41.2299,41.2378,41.2062,41.2299,64600.0
2013-07-31 13:50:00,52.31,52.31,52.3,52.3,3300.0,41.2378,41.2378,41.2299,41.2299,3300.0
2013-07-31 14:00:00,52.33,52.46,52.31,52.36,28600.0,41.2535,41.356,41.2378,41.2772,28600.0
2013-07-31 14:10:00,52.36,52.36,52.18,52.29,10800.0,41.2772,41.2772,41.1353,41.222,10800.0
2013-07-31 14:20:00,52.3,52.46,52.3,52.41,12000.0,41.2299,41.356,41.2299,41.3166,12000.0
2013-07-31 14:30:00,52.44,52.57,52.44,52.54,19500.0,41.3402,41.4427,41.3402,41.4191,19500.0
2013-07-31 14:40:00,52.54,52.61,52.54,52.57,5300.0,41.4191,41.4743,41.4191,41.4427,5300.0
2013-07-31 14:50:00,52.59,52.66,52.59,52.66,20000.0,41.4585,41.5137,41.4585,41.5137,20000.0
2013-07-31 15:00:00,52.67,52.67,52.58,52.58,7400.0,41.5216,41.5216,41.4506,41.4506,7400.0
2013-07-31 15:10:00,52.6,52.6,52.48,52.48,179600.0,41.4664,41.4664,41.3718,41.3718,179600.0
2013-07-31 15:20:00,52.47,52.53,52.47,52.53,37400.0,41.3639,41.4112,41.3639,41.4112,37400.0
2013-07-31 15:30:00,52.53,52.53,52.42,52.43,16700.0,41.4112,41.4112,41.3245,41.3324,16700.0
2013-07-31 15:40:00,52.42,52.42,52.3,52.32,21200.0,41.3245,41.3245,41.2299,41.2456,21200.0
2013-07-31 15:50:00,52.32,52.36,52.25,52.3,117100.0,41.2456,41.2772,41.1905,41.2299,117100.0
2013-08-01 09:30:00,52.73,52.89,52.73,52.88,53600.0,41.5689,41.695,41.5689,41.6871,53600.0
2013-08-01 09:40:00,52.87,52.89,52.85,52.87,9400.0,41.6792,41.695,41.6635,41.6792,9400.0
2013-08-01 09:50:00,52.89,52.9,52.85,52.86,70300.0,41.695,41.7029,41.6635,41.6713,70300.0
2013-08-01 10:00:00,52.83,52.91,52.8,52.9,253700.0,41.6477,41.7108,41.624,41.7029,253700.0
2013-08-01 10:10:00,52.91,52.91,52.88,52.9,54100.0,41.7108,41.7108,41.6871,41.7029,54100.0
2013-08-01 10:20:00,52.9,52.92,52.88,52.91,12700.0,41.7029,41.7186,41.6871,41.7108,12700.0
2013-08-01 10:30:00,52.9,52.9,52.86,52.86,16400.0,41.7029,41.7029,41.6713,41.6713,16400.0
2013-08-01 10:40:00,52.86,52.89,52.85,52.85,9900.0,41.6713,41.695,41.6635,41.6635,9900.0
2013-08-01 10:50:00,52.85,52.85,52.82,52.83,15700.0,41.6635,41.6635,41.6398,41.6477,15700.0
2013-08-01 11:00:00,52.83,52.85,52.81,52.85,12300.0,41.6477,41.6635,41.6319,41.6635,12300.0
2013-08-01 11:10:00,52.85,52.86,52.82,52.85,13300.0,41.6635,41.6713,41.6398,41.6635,13300.0
2013-08-01 11:20:00,52.84,52.86,52.84,52.85,1400.0,41.6556,41.6713,41.6556,41.6635,1400.0
2013-08-01 11:30:00,52.86,52.88,52.86,52.87,12400.0,41.6713,41.6871,41.6713,41.6792,12400.0
2013-08-01 11:40:00,52.88,52.88,52.86,52.86,31700.0,41.6871,41.6871,41.6713,41.6713,31700.0
2013-08-01 11:50:00,52.86,52.86,52.83,52.85,4600.0,41.6713,41.6713,41.6477,41.6635,4600.0
2013-08-01 12:00:00,52.85,52.86,52.81,52.82,7400.0,41.6635,41.6713,41.6319,41.6398,7400.0
2013-08-01 12:10:00,52.82,52.88,52.82,52.88,7200.0,41.6398,41.6871,41.6398,41.6871,7200.0
2013-08-01 12:20:00,52.88,52.89,52.88,52.89,4900.0,41.6871,41.695,41.6871,41.695,4900.0
2013-08-01 12:30:00,52.89,52.9,52.87,52.88,92300.0,41.695,41.7029,41.6792,41.6871,92300.0
2013-08-01 12:40:00,52.88,52.9,52.87,52.88,102100.0,41.6871,41.7029,41.6792,41.6871,102100.0
2013-08-01 12:50:00,52.87,52.88,52.86,52.87,20200.0,41.6792,41.6871,41.6713,41.6792,20200.0
2013-08-01 13:00:00,52.87,52.88,52.85,52.88,181800.0,41.6792,41.6871,41.6635,41.6871,181800.0
2013-08-01 13:10:00,52.89,52.9,52.86,52.88,100900.0,41.695,41.7029,41.6713,41.6871,100900.0
2013-08-01 13:20:00,52.88,52.89,52.87,52.89,14400.0,41.6871,41.695,41.6792,41.695,14400.0
2013-08-01 13:30:00,52.88,52.89,52.88,52.89,4500.0,41.6871,41.695,41.6871,41.695,4500.0
2013-08-01 13:40:00,52.88,52.9,52.88,52.9,47500.0,41.6871,41.7029,41.6871,41.7029,47500.0
2013-08-01 13:50:00,52.9,52.94,52.9,52.94,30000.0,41.7029,41.7344,41.7029,41.7344,30000.0
2013-08-01 14:00:00,52.94,53.0,52.94,53.0,12600.0,41.7344,41.7817,41.7344,41.7817,12600.0
2013-08-01 14:10:00,53.0,53.02,52.99,52.99,4300.0,41.7817,41.7975,41.7738,41.7738,4300.0
2013-08-01 14:20:00,53.0,53.02,53.0,53.02,3400.0,41.7817,41.7975,41.7817,41.7975,3400.0
2013-08-01 14:30:00,53.03,53.03,53.01,53.02,5500.0,41.8054,41.8054,41.7896,41.7975,5500.0
2013-08-01 14:40:00,53.03,53.04,53.0,53.01,7600.0,41.8054,41.8132,41.7817,41.7896,7600.0
2013-08-01 14:50:00,53.01,53.03,53.0,53.02,21400.0,41.7896,41.8054,41.7817,41.7975,21400.0
2013-08-01 15:00:00,53.01,53.04,53.01,53.03,22400.0,41.7896,41.8132,41.7896,41.8054,22400.0
2013-08-01 15:10:00,53.04,53.07,52.97,52.97,193000.0,41.8132,41.8369,41.7581,41.7581,193000.0
2013-08-01 15:20:00,52.97,53.0,52.96,53.0,103900.0,41.7581,41.7817,41.7502,41.7817,103900.0
2013-08-01 15:30:00,53.01,53.07,53.01,53.07,55000.0,41.7896,41.8369,41.7896,41.8369,55000.0
2013-08-01 15:40:00,53.06,53.08,53.02,53.04,273600.0,41.829,41.8448,41.7975,41.8132,273600.0
2013-08-01 15:50:00,53.04,53.07,53.0,53.02,81800.0,41.8132,41.8369,41.7817,41.7975,81800.0
2013-08-02 09:30:00,53.02,53.02,52.85,52.95,38100.0,41.7975,41.7975,41.6635,41.7423,38100.0
2013-08-02 09:40:00,52.96,52.97,52.91,52.91,17300.0,41.7502,41.7581,41.7108,41.7108,17300.0
2013-08-02 09:50:00,52.92,52.97,52.91,52.95,3600.0,41.7186,41.7581,41.7108,41.7423,3600.0
2013-08-02 10:00:00,52.98,52.98,52.92,52.98,75000.0,41.7659,41.7659,41.7186,41.7659,75000.0
2013-08-02 10:10:00,52.97,53.03,52.97,53.02,10500.0,41.7581,41.8054,41.7581,41.7975,10500.0
2013-08-02 10:20:00,53.04,53.1,53.03,53.1,10700.0,41.8132,41.8605,41.8054,41.8605,10700.0
2013-08-02 10:30:00,53.11,53.11,53.07,53.07,5500.0,41.8684,41.8684,41.8369,41.8369,5500.0
2013-08-02 10:40:00,53.07,53.12,53.07,53.07,6700.0,41.8369,41.8763,41.8369,41.8369,6700.0
2013-08-02 10:50:00,53.07,53.07,53.02,53.03,4400.0,41.8369,41.8369,41.7975,41.8054,4400.0
2013-08-02 11:00:00,53.03,53.04,52.98,52.98,14000.0,41.8054,41.8132,41.7659,41.7659,14000.0
2013-08-02 11:10:00,53.0,53.04,52.99,53.04,5000.0,41.7817,41.8132,41.7738,41.8132,5000.0
2013-08-02 11:20:00,53.03,53.05,53.0,53.05,31200.0,41.8054,41.8211,41.7817,41.8211,31200.0
2013-08-02 11:30:00,53.09,53.1,53.07,53.08,6500.0,41.8527,41.8605,41.8369,41.8448,6500.0
2013-08-02 11:40:00,53.08,53.08,53.05,53.05,2200.0,41.8448,41.8448,41.8211,41.8211,2200.0
2013-08-02 11:50:00,53.06,53.07,53.05,53.06,3800.0,41.829,41.8369,41.8211,41.829,3800.0
2013-08-02 12:00:00,53.06,53.08,53.06,53.07,1800.0,41.829,41.8448,41.829,41.8369,1800.0
2013-08-02 12:10:00,53.08,53.08,53.07,53.08,10000.0,41.8448,41.8448,41.8369,41.8448,10000.0
2013-08-02 12:20:00,53.08,53.09,53.07,53.08,7600.0,41.8448,41.8527,41.8369,41.8448,7600.0
2013-08-02 12:30:00,53.08,53.13,53.08,53.12,6000.0,41.8448,41.8842,41.8448,41.8763,6000.0
2013-08-02 12:40:00,53.12,53.16,53.11,53.16,3400.0,41.8763,41.9078,41.8684,41.9078,3400.0
2013-08-02 12:50:00,53.15,53.15,53.09,53.13,45700.0,41.9,41.9,41.8527,41.8842,45700.0
2013-08-02 13:00:00,53.13,53.13,53.1,53.1,9600.0,41.8842,41.8842,41.8605,41.8605,9600.0
2013-08-02 13:10:00,53.11,53.16,53.11,53.15,15700.0,41.8684,41.9078,41.8684,41.9,15700.0
2013-08-02 13:20:00,53.15,53.17,53.14,53.14,4600.0,41.9,41.9157,41.8921,41.8921,4600.0
2013-08-02 13:30:00,53.14,53.14,53.1,53.1,6000.0,41.8921,41.8921,41.8605,41.8605,6000.0
2013-08-02 13:40:00,53.11,53.12,53.09,53.1,7500.0,41.8684,41.8763,41.8527,41.8605,7500.0
2013-08-02 13:50:00,53.12,53.13,53.11,53.12,3100.0,41.8763,41.8842,41.8684,41.8763,3100.0
2013-08-02 14:00:00,53.13,53.14,53.12,53.13,2400.0,41.8842,41.8921,41.8763,41.8842,2400.0
2013-08-02 14:10:00,53.13,53.14,53.12,53.13,1600.0,41.8842,41.8921,41.8763,41.8842,1600.0
2013-08-02 14:20:00,53.13,53.13,53.06,53.1,115800.0,41.8842,41.8842,41.829,41.8605,115800.0
2013-08-02 14:30:00,53.1,53.12,53.07,53.11,11800.0,41.8605,41.8763,41.8369,41.8684,11800.0
2013-08-02 14:40:00,53.1,53.13,53.1,53.11,6900.0,41.8605,41.8842,41.8605,41.8684,6900.0
2013-08-02 14:50:00,53.12,53.13,53.09,53.12,9600.0,41.8763,41.8842,41.8527,41.8763,9600.0
2013-08-02 15:00:00,53.12,53.14,53.12,53.12,8600.0,41.8763,41.8921,41.8763,41.8763,8600.0
2013-08-02 15:10:00,53.13,53.16,53.13,53.14,61100.0,41.8842,41.9078,41.8842,41.8921,61100.0
2013-08-02 15:20:00,53.15,53.15,53.12,53.14,18000.0,41.9,41.9,41.8763,41.8921,18000.0
2013-08-02 15:30:00,53.14,53.15,53.12,53.13,2600.0,41.8921,41.9,41.8763,41.8842,2600.0
2013-08-02 15:40:00,53.13,53.18,53.13,53.16,6600.0,41.8842,41.9236,41.8842,41.9078,6600.0
2013-08-02 15:50:00,53.17,53.18,53.15,53.18,10400.0,41.9157,41.9236,41.9,41.9236,10400.0
2013-08-05 09:30:00,53.04,53.11,52.98,53.0,30600.0,41.8132,41.8684,41.7659,41.7817,30600.0
2013-08-05 09:40:00,53.0,53.02,52.92,52.95,81600.0,41.7817,41.7975,41.7186,41.7423,81600.0
2013-08-05 09:50:00,52.95,53.0,52.94,52.96,62400.0,41.7423,41.7817,41.7344,41.7502,62400.0
2013-08-05 10:00:00,52.97,53.0,52.95,52.98,40600.0,41.7581,41.7817,41.7423,41.7659,40600.0
2013-08-05 10:10:00,52.98,53.02,52.98,53.01,13000.0,41.7659,41.7975,41.7659,41.7896,13000.0
2013-08-05 10:20:00,53.01,53.04,53.01,53.03,64400.0,41.7896,41.8132,41.7896,41.8054,64400.0
2013-08-05 10:30:00,53.03,53.08,53.03,53.08,11300.0,41.8054,41.8448,41.8054,41.8448,11300.0
2013-08-05 10:40:00,53.09,53.1,53.06,53.1,54100.0,41.8527,41.8605,41.829,41.8605,54100.0
2013-08-05 10:50:00,53.11,53.11,53.07,53.08,38500.0,41.8684,41.8684,41.8369,41.8448,38500.0
2013-08-05 11:00:00,53.08,53.1,53.08,53.1,4800.0,41.8448,41.8605,41.8448,41.8605,4800.0
2013-08-05 11:10:00,53.1,53.11,53.09,53.09,13400.0,41.8605,41.8684,41.8527,41.8527,13400.0
2013-08-05 11:20:00,53.09,53.1,53.05,53.09,37300.0,41.8527,41.8605,41.8211,41.8527,37300.0
2013-08-05 11:30:00,53.09,53.09,53.05,53.06,6600.0,41.8527,41.8527,41.8211,41.829,6600.0
2013-08-05 11:40:00,53.06,53.08,53.05,53.06,5500.0,41.829,41.8448,41.8211,41.829,5500.0
2013-08-05 11:50:00,53.07,53.08,53.06,53.08,3300.0,41.8369,41.8448,41.829,41.8448,3300.0
2013-08-05 12:00:00,53.08,53.08,53.06,53.06,14100.0,41.8448,41.8448,41.829,41.829,14100.0
2013-08-05 12:10:00,53.07,53.11,53.07,53.09,73700.0,41.8369,41.8684,41.8369,41.8527,73700.0
2013-08-05 12:20:00,53.09,53.09,53.08,53.09,2700.0,41.8527,41.8527,41.8448,41.8527,2700.0
2013-08-05 12:30:00,53.09,53.09,53.05,53.05,9400.0,41.8527,41.8527,41.8211,41.8211,9400.0
2013-08-05 12:40:00,53.05,53.05,53.02,53.04,33800.0,41.8211,41.8211,41.7975,41.8132,33800.0
2013-08-05 12:50:00,53.04,53.06,53.04,53.06,8500.0,41.8132,41.829,41.8132,41.829,8500.0
2013-08-05 13:00:00,53.06,53.06,52.99,52.99,5800.0,41.829,41.829,41.7738,41.7738,5800.0
2013-08-05 13:10:00,53.0,53.02,53.0,53.02,4800.0,41.7817,41.7975,41.7817,41.7975,4800.0
2013-08-05 13:20:00,53.02,53.05,53.02,53.05,3900.0,41.7975,41.8211,41.7975,41.8211,3900.0
2013-08-05 13:30:00,53.05,53.06,53.04,53.04,5800.0,41.8211,41.829,41.8132,41.8132,5800.0
2013-08-05 13:40:00,53.04,53.06,52.99,53.02,99200.0,41.8132,41.829,41.7738,41.7975,99200.0
2013-08-05 13:50:00,53.03,53.06,53.03,53.05,10100.0,41.8054,41.829,41.8054,41.8211,10100.0
2013-08-05 14:00:00,53.05,53.05,53.01,53.05,5800.0,41.8211,41.8211,41.7896,41.8211,5800.0
2013-08-05 14:10:00,53.05,53.08,53.05,53.05,10300.0,41.8211,41.8448,41.8211,41.8211,10300.0
2013-08-05 14:20:00,53.04,53.05,53.03,53.05,4700.0,41.8132,41.8211,41.8054,41.8211,4700.0
2013-08-05 14:30:00,53.06,53.06,53.05,53.06,2300.0,41.829,41.829,41.8211,41.829,2300.0
2013-08-05 14:40:00,53.07,53.07,53.05,53.05,33200.0,41.8369,41.8369,41.8211,41.8211,33200.0
2013-08-05 14:50:00,53.04,53.05,53.01,53.02,346000.0,41.8132,41.8211,41.7896,41.7975,346000.0
2013-08-05 15:00:00,53.02,53.04,53.02,53.04,19300.0,41.7975,41.8132,41.7975,41.8132,19300.0
2013-08-05 15:10:00,53.03,53.06,53.01,53.03,227800.0,41.8054,41.829,41.7896,41.8054,227800.0
2013-08-05 15:20:00,53.04,53.07,53.03,53.06,107400.0,41.8132,41.8369,41.8054,41.829,107400.0
2013-08-05 15:30:00,53.07,53.07,53.06,53.07,56900.0,41.8369,41.8369,41.829,41.8369,56900.0
2013-08-05 15:40:00,53.07,53.09,53.06,53.06,55000.0,41.8369,41.8527,41.829,41.829,55000.0
2013-08-05 15:50:00,53.07,53.08,53.04,53.07,50700.0,41.8369,41.8448,41.8132,41.8369,50700.0
2013-08-06 09:30:00,53.06,53.11,53.02,53.05,108400.0,41.829,41.8684,41.7975,41.8211,108400.0
2013-08-06 09:40:00,53.05,53.05,52.93,52.93,70300.0,41.8211,41.8211,41.7265,41.7265,70300.0
2013-08-06 09:50:00,52.92,52.92,52.87,52.92,126600.0,41.7186,41.7186,41.6792,41.7186,126600.0
2013-08-06 10:00:00,52.91,52.92,52.83,52.83,24900.0,41.7108,41.7186,41.6477,41.6477,24900.0
2013-08-06 10:10:00,52.82,52.88,52.8,52.88,60400.0,41.6398,41.6871,41.624,41.6871,60400.0
2013-08-06 10:20:00,52.88,52.88,52.84,52.85,20700.0,41.6871,41.6871,41.6556,41.6635,20700.0
2013-08-06 10:30:00,52.83,52.83,52.74,52.76,26800.0,41.6477,41.6477,41.5767,41.5925,26800.0
2013-08-06 10:40:00,52.76,52.8,52.73,52.79,99500.0,41.5925,41.624,41.5689,41.6162,99500.0
2013-08-06 10:50:00,52.78,52.78,52.71,52.71,25200.0,41.6083,41.6083,41.5531,41.5531,25200.0
2013-08-06 11:00:00,52.71,52.73,52.69,52.73,21900.0,41.5531,41.5689,41.5373,41.5689,21900.0
2013-08-06 11:10:00,52.74,52.77,52.73,52.77,7900.0,41.5767,41.6004,41.5689,41.6004,7900.0
2013-08-06 11:20:00,52.78,52.83,52.78,52.83,35700.0,41.6083,41.6477,41.6083,41.6477,35700.0
2013-08-06 11:30:00,52.82,52.83,52.81,52.82,13600.0,41.6398,41.6477,41.6319,41.6398,13600.0
2013-08-06 11:40:00,52.82,52.82,52.79,52.8,44500.0,41.6398,41.6398,41.6162,41.624,44500.0
2013-08-06 11:50:00,52.8,52.8,52.78,52.8,58400.0,41.624,41.624,41.6083,41.624,58400.0
2013-08-06 12:00:00,52.8,52.81,52.8,52.81,1300.0,41.624,41.6319,41.624,41.6319,1300.0
2013-08-06 12:10:00,52.81,52.82,52.77,52.77,7000.0,41.6319,41.6398,41.6004,41.6004,7000.0
2013-08-06 12:20:00,52.77,52.79,52.77,52.79,2200.0,41.6004,41.6162,41.6004,41.6162,2200.0
2013-08-06 12:30:00,52.8,52.81,52.8,52.8,2200.0,41.624,41.6319,41.624,41.624,2200.0
2013-08-06 12:40:00,52.82,52.85,52.81,52.85,9600.0,41.6398,41.6635,41.6319,41.6635,9600.0
2013-08-06 12:50:00,52.86,52.87,52.84,52.86,10900.0,41.6713,41.6792,41.6556,41.6713,10900.0
2013-08-06 13:00:00,52.87,52.87,52.86,52.87,1000.0,41.6792,41.6792,41.6713,41.6792,1000.0
2013-08-06 13:10:00,52.87,52.89,52.87,52.88,1300.0,41.6792,41.695,41.6792,41.6871,1300.0
2013-08-06 13:20:00,52.88,52.88,52.87,52.87,1200.0,41.6871,41.6871,41.6792,41.6792,1200.0
2013-08-06 13:30:00,52.87,52.87,52.83,52.83,11700.0,41.6792,41.6792,41.6477,41.6477,11700.0
2013-08-06 13:40:00,52.83,52.84,52.82,52.83,12700.0,41.6477,41.6556,41.6398,41.6477,12700.0
2013-08-06 13:50:00,52.81,52.82,52.81,52.81,51100.0,41.6319,41.6398,41.6319,41.6319,51100.0
2013-08-06 14:00:00,52.81,52.82,52.81,52.81,18800.0,41.6319,41.6398,41.6319,41.6319,18800.0
2013-08-06 14:10:00,52.82,52.82,52.76,52.78,59200.0,41.6398,41.6398,41.5925,41.6083,59200.0
2013-08-06 14:20:00,52.77,52.84,52.77,52.83,9300.0,41.6004,41.6556,41.6004,41.6477,9300.0
2013-08-06 14:30:00,52.81,52.83,52.79,52.8,23100.0,41.6319,41.6477,41.6162,41.624,23100.0
2013-08-06 14:40:00,52.8,52.81,52.77,52.78,20300.0,41.624,41.6319,41.6004,41.6083,20300.0
2013-08-06 14:50:00,52.79,52.82,52.79,52.81,110300.0,41.6162,41.6398,41.6162,41.6319,110300.0
2013-08-06 15:00:00,52.81,52.83,52.79,52.79,25100.0,41.6319,41.6477,41.6162,41.6162,25100.0
2013-08-06 15:10:00,52.8,52.83,52.8,52.81,19700.0,41.624,41.6477,41.624,41.6319,19700.0
2013-08-06 15:20:00,52.81,52.83,52.81,52.82,6400.0,41.6319,41.6477,41.6319,41.6398,6400.0
2013-08-06 15:30:00,52.83,52.83,52.79,52.81,18400.0,41.6477,41.6477,41.6162,41.6319,18400.0
2013-08-06 15:40:00,52.82,52.85,52.82,52.83,300500.0,41.6398,41.6635,41.6398,41.6477,300500.0
2013-08-06 15:50:00,52.83,52.83,52.77,52.8,232900.0,41.6477,41.6477,41.6004,41.624,232900.0
2013-08-07 09:30:00,52.64,52.67,52.52,52.57,32700.0,41.4979,41.5216,41.4033,41.4427,32700.0
2013-08-07 09:40:00,52.57,52.66,52.57,52.65,11400.0,41.4427,41.5137,41.4427,41.5058,11400.0
2013-08-07 09:50:00,52.66,52.66,52.53,52.54,8100.0,41.5137,41.5137,41.4112,41.4191,8100.0
2013-08-07 10:00:00,52.51,52.53,52.47,52.51,45500.0,41.3954,41.4112,41.3639,41.3954,45500.0
2013-08-07 10:10:00,52.51,52.51,52.47,52.51,35000.0,41.3954,41.3954,41.3639,41.3954,35000.0
2013-08-07 10:20:00,52.52,52.52,52.48,52.49,13900.0,41.4033,41.4033,41.3718,41.3797,13900.0
2013-08-07 10:30:00,52.49,52.51,52.48,52.49,11200.0,41.3797,41.3954,41.3718,41.3797,11200.0
2013-08-07 10:40:00,52.49,52.54,52.48,52.54,8100.0,41.3797,41.4191,41.3718,41.4191,8100.0
2013-08-07 10:50:00,52.54,52.56,52.54,52.56,14000.0,41.4191,41.4348,41.4191,41.4348,14000.0
2013-08-07 11:00:00,52.57,52.57,52.56,52.57,14600.0,41.4427,41.4427,41.4348,41.4427,14600.0
2013-08-07 11:10:00,52.57,52.59,52.55,52.56,7200.0,41.4427,41.4585,41.427,41.4348,7200.0
2013-08-07 11:20:00,52.55,52.56,52.53,52.54,11400.0,41.427,41.4348,41.4112,41.4191,11400.0
2013-08-07 11:30:00,52.54,52.55,52.52,52.53,11800.0,41.4191,41.427,41.4033,41.4112,11800.0
2013-08-07 11:40:00,52.53,52.55,52.5,52.52,12000.0,41.4112,41.427,41.3875,41.4033,12000.0
2013-08-07 11:50:00,52.52,52.55,52.52,52.53,24300.0,41.4033,41.427,41.4033,41.4112,24300.0
2013-08-07 12:00:00,52.54,52.54,52.5,52.51,49700.0,41.4191,41.4191,41.3875,41.3954,49700.0
2013-08-07 12:10:00,52.52,52.54,52.52,52.54,4600.0,41.4033,41.4191,41.4033,41.4191,4600.0
2013-08-07 12:20:00,52.55,52.56,52.54,52.54,27600.0,41.427,41.4348,41.4191,41.4191,27600.0
2013-08-07 12:30:00,52.54,52.6,52.54,52.6,14000.0,41.4191,41.4664,41.4191,41.4664,14000.0
2013-08-07 12:40:00,52.6,52.62,52.59,52.6,11100.0,41.4664,41.4821,41.4585,41.4664,11100.0
2013-08-07 12:50:00,52.6,52.62,52.6,52.62,6800.0,41.4664,41.4821,41.4664,41.4821,6800.0
2013-08-07 13:00:00,52.62,52.64,52.61,52.63,18900.0,41.4821,41.4979,41.4743,41.49,18900.0
2013-08-07 13:10:00,52.64,52.64,52.63,52.63,2100.0,41.4979,41.4979,41.49,41.49,2100.0
2013-08-07 13:20:00,52.64,52.64,52.63,52.64,14300.0,41.4979,41.4979,41.49,41.4979,14300.0
2013-08-07 13:30:00,52.65,52.66,52.62,52.63,10900.0,41.5058,41.5137,41.4821,41.49,10900.0
2013-08-07 13:40:00,52.62,52.62,52.58,52.59,93300.0,41.4821,41.4821,41.4506,41.4585,93300.0
2013-08-07 13:50:00,52.59,52.63,52.59,52.63,7700.0,41.4585,41.49,41.4585,41.49,7700.0
2013-08-07 14:00:00,52.62,52.63,52.6,52.6,15400.0,41.4821,41.49,41.4664,41.4664,15400.0
2013-08-07 14:10:00,52.59,52.62,52.59,52.61,17000.0,41.4585,41.4821,41.4585,41.4743,17000.0
2013-08-07 14:20:00,52.61,52.61,52.56,52.57,11500.0,41.4743,41.4743,41.4348,41.4427,11500.0
2013-08-07 14:30:00,52.58,52.58,52.56,52.57,8200.0,41.4506,41.4506,41.4348,41.4427,8200.0
2013-08-07 14:40:00,52.57,52.58,52.54,52.55,61300.0,41.4427,41.4506,41.4191,41.427,61300.0
2013-08-07 14:50:00,52.55,52.59,52.55,52.57,13100.0,41.427,41.4585,41.427,41.4427,13100.0
2013-08-07 15:00:00,52.58,52.61,52.58,52.61,11600.0,41.4506,41.4743,41.4506,41.4743,11600.0
2013-08-07 15:10:00,52.61,52.64,52.61,52.61,27600.0,41.4743,41.4979,41.4743,41.4743,27600.0
2013-08-07 15:20:00,52.62,52.63,52.6,52.61,13000.0,41.4821,41.49,41.4664,41.4743,13000.0
2013-08-07 15:30:00,52.62,52.62,52.58,52.62,31100.0,41.4821,41.4821,41.4506,41.4821,31100.0
2013-08-07 15:40:00,52.61,52.62,52.6,52.6,9000.0,41.4743,41.4821,41.4664,41.4664,9000.0
2013-08-07 15:50:00,52.61,52.61,52.56,52.57,143300.0,41.4743,41.4743,41.4348,41.4427,143300.0
2013-08-08 09:30:00,52.89,52.91,52.81,52.84,30800.0,41.695,41.7108,41.6319,41.6556,30800.0
2013-08-08 09:40:00,52.86,52.88,52.83,52.86,18300.0,41.6713,41.6871,41.6477,41.6713,18300.0
2013-08-08 09:50:00,52.86,52.86,52.81,52.85,6500.0,41.6713,41.6713,41.6319,41.6635,6500.0
2013-08-08 10:00:00,52.86,52.86,52.78,52.79,28200.0,41.6713,41.6713,41.6083,41.6162,28200.0
2013-08-08 10:10:00,52.79,52.79,52.69,52.72,40700.0,41.6162,41.6162,41.5373,41.561,40700.0
2013-08-08 10:20:00,52.71,52.77,52.7,52.77,7900.0,41.5531,41.6004,41.5452,41.6004,7900.0
2013-08-08 10:30:00,52.76,52.76,52.63,52.66,17600.0,41.5925,41.5925,41.49,41.5137,17600.0
2013-08-08 10:40:00,52.66,52.69,52.63,52.68,21300.0,41.5137,41.5373,41.49,41.5294,21300.0
2013-08-08 10:50:00,52.68,52.7,52.68,52.69,6600.0,41.5294,41.5452,41.5294,41.5373,6600.0
2013-08-08 11:00:00,52.69,52.72,52.66,52.71,14100.0,41.5373,41.561,41.5137,41.5531,14100.0
2013-08-08 11:10:00,52.72,52.73,52.7,52.7,69400.0,41.561,41.5689,41.5452,41.5452,69400.0
2013-08-08 11:20:00,52.74,52.75,52.73,52.75,5200.0,41.5767,41.5846,41.5689,41.5846,5200.0
2013-08-08 11:30:00,52.75,52.8,52.75,52.79,12400.0,41.5846,41.624,41.5846,41.6162,12400.0
2013-08-08 11:40:00,52.79,52.79,52.76,52.79,8900.0,41.6162,41.6162,41.5925,41.6162,8900.0
2013-08-08 11:50:00,52.79,52.82,52.79,52.81,8600.0,41.6162,41.6398,41.6162,41.6319,8600.0
2013-08-08 12:00:00,52.83,52.87,52.83,52.87,4700.0,41.6477,41.6792,41.6477,41.6792,4700.0
2013-08-08 12:10:00,52.87,52.94,52.86,52.94,35300.0,41.6792,41.7344,41.6713,41.7344,35300.0
2013-08-08 12:20:00,52.95,52.96,52.93,52.94,9000.0,41.7423,41.7502,41.7265,41.7344,9000.0
2013-08-08 12:30:00,52.95,52.98,52.94,52.98,17000.0,41.7423,41.7659,41.7344,41.7659,17000.0
2013-08-08 12:40:00,53.0,53.02,53.0,53.02,201900.0,41.7817,41.7975,41.7817,41.7975,201900.0
2013-08-08 12:50:00,53.01,53.02,53.0,53.01,206700.0,41.7896,41.7975,41.7817,41.7896,206700.0
2013-08-08 13:00:00,53.01,53.05,53.01,53.02,33000.0,41.7896,41.8211,41.7896,41.7975,33000.0
2013-08-08 13:10:00,53.01,53.01,52.99,53.0,59100.0,41.7896,41.7896,41.7738,41.7817,59100.0
2013-08-08 13:20:00,52.99,53.02,52.99,53.01,14600.0,41.7738,41.7975,41.7738,41.7896,14600.0
2013-08-08 13:30:00,53.02,53.03,53.0,53.0,29400.0,41.7975,41.8054,41.7817,41.7817,29400.0
2013-08-08 13:40:00,53.0,53.0,52.99,53.0,6400.0,41.7817,41.7817,41.7738,41.7817,6400.0
2013-08-08 13:50:00,53.0,53.02,52.97,53.0,56700.0,41.7817,41.7975,41.7581,41.7817,56700.0
2013-08-08 14:00:00,53.01,53.03,53.0,53.01,17000.0,41.7896,41.8054,41.7817,41.7896,17000.0
2013-08-08 14:10:00,53.0,53.01,53.0,53.0,16900.0,41.7817,41.7896,41.7817,41.7817,16900.0
2013-08-08 14:20:00,53.0,53.04,53.0,53.04,5000.0,41.7817,41.8132,41.7817,41.8132,5000.0
2013-08-08 14:30:00,53.05,53.05,53.02,53.02,18900.0,41.8211,41.8211,41.7975,41.7975,18900.0
2013-08-08 14:40:00,53.04,53.04,53.03,53.04,2900.0,41.8132,41.8132,41.8054,41.8132,2900.0
2013-08-08 14:50:00,53.03,53.03,53.01,53.02,4300.0,41.8054,41.8054,41.7896,41.7975,4300.0
2013-08-08 15:00:00,53.03,53.04,53.0,53.04,74000.0,41.8054,41.8132,41.7817,41.8132,74000.0
2013-08-08 15:10:00,53.04,53.04,53.02,53.02,12200.0,41.8132,41.8132,41.7975,41.7975,12200.0
2013-08-08 15:20:00,53.02,53.02,53.0,53.02,46000.0,41.7975,41.7975,41.7817,41.7975,46000.0
2013-08-08 15:30:00,53.01,53.04,53.01,53.03,11800.0,41.7896,41.8132,41.7896,41.8054,11800.0
2013-08-08 15:40:00,53.04,53.05,53.03,53.04,10200.0,41.8132,41.8211,41.8054,41.8132,10200.0
2013-08-08 15:50:00,53.04,53.05,52.98,52.99,52200.0,41.8132,41.8211,41.7659,41.7738,52200.0
2013-08-09 09:30:00,52.84,52.99,52.84,52.98,23100.0,41.6556,41.7738,41.6556,41.7659,23100.0
2013-08-09 09:40:00,53.0,53.09,52.98,53.07,9200.0,41.7817,41.8527,41.7659,41.8369,9200.0
2013-08-09 09:50:00,53.07,53.07,53.03,53.05,6200.0,41.8369,41.8369,41.8054,41.8211,6200.0
2013-08-09 10:00:00,53.06,53.07,52.97,53.0,10000.0,41.829,41.8369,41.7581,41.7817,10000.0
2013-08-09 10:10:00,53.01,53.03,52.97,52.97,32200.0,41.7896,41.8054,41.7581,41.7581,32200.0
2013-08-09 10:20:00,52.96,52.96,52.91,52.96,9600.0,41.7502,41.7502,41.7108,41.7502,9600.0
2013-08-09 10:30:00,52.95,52.99,52.95,52.99,82700.0,41.7423,41.7738,41.7423,41.7738,82700.0
2013-08-09 10:40:00,52.98,53.02,52.98,53.01,16800.0,41.7659,41.7975,41.7659,41.7896,16800.0
2013-08-09 10:50:00,53.01,53.01,52.93,52.93,22300.0,41.7896,41.7896,41.7265,41.7265,22300.0
2013-08-09 11:00:00,52.93,52.93,52.87,52.9,30900.0,41.7265,41.7265,41.6792,41.7029,30900.0
2013-08-09 11:10:00,52.9,52.93,52.89,52.9,13700.0,41.7029,41.7265,41.695,41.7029,13700.0
2013-08-09 11:20:00,52.9,52.9,52.78,52.82,21300.0,41.7029,41.7029,41.6083,41.6398,21300.0
2013-08-09 11:30:00,52.81,52.85,52.8,52.85,10400.0,41.6319,41.6635,41.624,41.6635,10400.0
2013-08-09 11:40:00,52.85,52.88,52.82,52.88,79500.0,41.6635,41.6871,41.6398,41.6871,79500.0
2013-08-09 11:50:00,52.89,52.9,52.88,52.89,14300.0,41.695,41.7029,41.6871,41.695,14300.0
2013-08-09 12:00:00,52.88,52.88,52.86,52.87,11400.0,41.6871,41.6871,41.6713,41.6792,11400.0
2013-08-09 12:10:00,52.88,52.93,52.88,52.9,7400.0,41.6871,41.7265,41.6871,41.7029,7400.0
2013-08-09 12:20:00,52.9,52.95,52.9,52.94,5500.0,41.7029,41.7423,41.7029,41.7344,5500.0
2013-08-09 12:30:00,52.95,53.01,52.95,53.01,11300.0,41.7423,41.7896,41.7423,41.7896,11300.0
2013-08-09 12:40:00,53.01,53.02,53.0,53.0,4500.0,41.7896,41.7975,41.7817,41.7817,4500.0
2013-08-09 12:50:00,53.01,53.02,52.98,52.98,4900.0,41.7896,41.7975,41.7659,41.7659,4900.0
2013-08-09 13:00:00,52.99,52.99,52.96,52.98,3600.0,41.7738,41.7738,41.7502,41.7659,3600.0
2013-08-09 13:10:00,52.99,52.99,52.98,52.99,4400.0,41.7738,41.7738,41.7659,41.7738,4400.0
2013-08-09 13:20:00,53.0,53.04,53.0,53.03,4400.0,41.7817,41.8132,41.7817,41.8054,4400.0
2013-08-09 13:30:00,53.04,53.06,53.04,53.05,2100.0,41.8132,41.829,41.8132,41.8211,2100.0
2013-08-09 13:40:00,53.06,53.06,53.01,53.01,15900.0,41.829,41.829,41.7896,41.7896,15900.0
2013-08-09 13:50:00,53.02,53.05,53.01,53.01,4900.0,41.7975,41.8211,41.7896,41.7896,4900.0
2013-08-09 14:00:00,53.01,53.04,52.98,52.98,11200.0,41.7896,41.8132,41.7659,41.7659,11200.0
2013-08-09 14:10:00,52.99,53.03,52.96,53.02,7100.0,41.7738,41.8054,41.7502,41.7975,7100.0
2013-08-09 14:20:00,53.02,53.03,53.02,53.02,2300.0,41.7975,41.8054,41.7975,41.7975,2300.0
2013-08-09 14:30:00,53.03,53.04,52.97,52.97,4900.0,41.8054,41.8132,41.7581,41.7581,4900.0
2013-08-09 14:40:00,52.98,53.01,52.97,53.01,5200.0,41.7659,41.7896,41.7581,41.7896,5200.0
2013-08-09 14:50:00,53.02,53.02,52.97,53.01,25300.0,41.7975,41.7975,41.7581,41.7896,25300.0
2013-08-09 15:00:00,53.02,53.02,53.0,53.0,7100.0,41.7975,41.7975,41.7817,41.7817,7100.0
2013-08-09 15:10:00,53.0,53.02,52.99,53.01,3800.0,41.7817,41.7975,41.7738,41.7896,3800.0
2013-08-09 15:20:00,53.02,53.04,52.99,53.0,30000.0,41.7975,41.8132,41.7738,41.7817,30000.0
2013-08-09 15:30:00,53.0,53.0,52.97,52.99,44200.0,41.7817,41.7817,41.7581,41.7738,44200.0
2013-08-09 15:40:00,52.99,53.0,52.95,52.97,25700.0,41.7738,41.7817,41.7423,41.7581,25700.0
2013-08-09 15:50:00,52.97,52.98,52.93,52.95,65100.0,41.7581,41.7659,41.7265,41.7423,65100.0
2013-08-12 09:30:00,52.79,52.85,52.68,52.85,17000.0,41.6162,41.6635,41.5294,41.6635,17000.0
2013-08-12 09:40:00,52.87,52.9,52.86,52.86,8400.0,41.6792,41.7029,41.6713,41.6713,8400.0
2013-08-12 09:50:00,52.88,52.91,52.87,52.87,32100.0,41.6871,41.7108,41.6792,41.6792,32100.0
2013-08-12 10:00:00,52.87,52.93,52.87,52.93,20200.0,41.6792,41.7265,41.6792,41.7265,20200.0
2013-08-12 10:10:00,52.93,52.94,52.88,52.88,155100.0,41.7265,41.7344,41.6871,41.6871,155100.0
2013-08-12 10:20:00,52.89,52.9,52.87,52.87,5800.0,41.695,41.7029,41.6792,41.6792,5800.0
2013-08-12 10:30:00,52.88,52.95,52.88,52.93,10300.0,41.6871,41.7423,41.6871,41.7265,10300.0
2013-08-12 10:40:00,52.92,52.96,52.92,52.94,10100.0,41.7186,41.7502,41.7186,41.7344,10100.0
2013-08-12 10:50:00,52.94,52.97,52.94,52.97,18100.0,41.7344,41.7581,41.7344,41.7581,18100.0
2013-08-12 11:00:00,52.97,52.98,52.93,52.93,18300.0,41.7581,41.7659,41.7265,41.7265,18300.0
2013-08-12 11:10:00,52.93,52.94,52.92,52.94,1500.0,41.7265,41.7344,41.7186,41.7344,1500.0
2013-08-12 11:20:00,52.94,52.97,52.94,52.97,17500.0,41.7344,41.7581,41.7344,41.7581,17500.0
2013-08-12 11:30:00,52.97,52.97,52.94,52.95,14700.0,41.7581,41.7581,41.7344,41.7423,14700.0
2013-08-12 11:40:00,52.95,52.97,52.92,52.92,8200.0,41.7423,41.7581,41.7186,41.7186,8200.0
2013-08-12 11:50:00,52.92,52.93,52.9,52.91,4800.0,41.7186,41.7265,41.7029,41.7108,4800.0
2013-08-12 12:00:00,52.92,52.93,52.91,52.91,4900.0,41.7186,41.7265,41.7108,41.7108,4900.0
2013-08-12 12:10:00,52.9,52.91,52.89,52.91,5400.0,41.7029,41.7108,41.695,41.7108,5400.0
2013-08-12 12:20:00,52.91,52.92,52.88,52.88,14800.0,41.7108,41.7186,41.6871,41.6871,14800.0
2013-08-12 12:30:00,52.86,52.86,52.84,52.85,27200.0,41.6713,41.6713,41.6556,41.6635,27200.0
2013-08-12 12:40:00,52.84,52.88,52.84,52.88,71300.0,41.6556,41.6871,41.6556,41.6871,71300.0
2013-08-12 12:50:00,52.88,52.91,52.88,52.91,16000.0,41.6871,41.7108,41.6871,41.7108,16000.0
2013-08-12 13:00:00,52.92,52.92,52.89,52.89,5500.0,41.7186,41.7186,41.695,41.695,5500.0
2013-08-12 13:10:00,52.88,52.89,52.85,52.87,3300.0,41.6871,41.695,41.6635,41.6792,3300.0
2013-08-12 13:20:00,52.88,52.9,52.87,52.89,5900.0,41.6871,41.7029,41.6792,41.695,5900.0
2013-08-12 13:30:00,52.89,52.91,52.85,52.87,80700.0,41.695,41.7108,41.6635,41.6792,80700.0
2013-08-12 13:40:00,52.88,52.89,52.85,52.85,15900.0,41.6871,41.695,41.6635,41.6635,15900.0
2013-08-12 13:50:00,52.84,52.84,52.84,52.84,7900.0,41.6556,41.6556,41.6556,41.6556,7900.0
2013-08-12 14:00:00,52.83,52.85,52.83,52.85,8300.0,41.6477,41.6635,41.6477,41.6635,8300.0
2013-08-12 14:10:00,52.86,52.86,52.84,52.86,4600.0,41.6713,41.6713,41.6556,41.6713,4600.0
2013-08-12 14:20:00,52.86,52.88,52.86,52.86,5500.0,41.6713,41.6871,41.6713,41.6713,5500.0
2013-08-12 14:30:00,52.87,52.88,52.85,52.86,12200.0,41.6792,41.6871,41.6635,41.6713,12200.0
2013-08-12 14:40:00,52.86,52.88,52.85,52.88,8200.0,41.6713,41.6871,41.6635,41.6871,8200.0
2013-08-12 14:50:00,52.89,52.89,52.88,52.89,124400.0,41.695,41.695,41.6871,41.695,124400.0
2013-08-12 15:00:00,52.89,52.89,52.86,52.88,19900.0,41.695,41.695,41.6713,41.6871,19900.0
2013-08-12 15:10:00,52.89,52.92,52.89,52.91,10900.0,41.695,41.7186,41.695,41.7108,10900.0
2013-08-12 15:20:00,52.91,52.94,52.87,52.9,60700.0,41.7108,41.7344,41.6792,41.7029,60700.0
2013-08-12 15:30:00,52.9,52.93,52.9,52.92,15100.0,41.7029,41.7265,41.7029,41.7186,15100.0
2013-08-12 15:40:00,52.93,52.94,52.91,52.93,30800.0,41.7265,41.7344,41.7108,41.7265,30800.0
2013-08-12 15:50:00,52.93,52.94,52.9,52.93,110700.0,41.7265,41.7344,41.7029,41.7265,110700.0
2013-08-13 09:30:00,53.15,53.15,53.0,53.0,44500.0,41.9,41.9,41.7817,41.7817,44500.0
2013-08-13 09:40:00,52.97,53.01,52.97,53.0,15500.0,41.7581,41.7896,41.7581,41.7817,15500.0
2013-08-13 09:50:00,53.0,53.0,52.93,52.94,23200.0,41.7817,41.7817,41.7265,41.7344,23200.0
2013-08-13 10:00:00,52.94,52.94,52.8,52.83,170800.0,41.7344,41.7344,41.624,41.6477,170800.0
2013-08-13 10:10:00,52.84,52.85,52.78,52.84,64400.0,41.6556,41.6635,41.6083,41.6556,64400.0
2013-08-13 10:20:00,52.83,52.86,52.81,52.86,12700.0,41.6477,41.6713,41.6319,41.6713,12700.0
2013-08-13 10:30:00,52.86,52.87,52.83,52.87,77200.0,41.6713,41.6792,41.6477,41.6792,77200.0
2013-08-13 10:40:00,52.88,52.9,52.88,52.89,23200.0,41.6871,41.7029,41.6871,41.695,23200.0
2013-08-13 10:50:00,52.9,52.9,52.81,52.87,224900.0,41.7029,41.7029,41.6319,41.6792,224900.0
2013-08-13 11:00:00,52.87,52.92,52.86,52.92,58800.0,41.6792,41.7186,41.6713,41.7186,58800.0
2013-08-13 11:10:00,52.91,52.93,52.89,52.93,9000.0,41.7108,41.7265,41.695,41.7265,9000.0
2013-08-13 11:20:00,52.92,52.95,52.92,52.95,12600.0,41.7186,41.7423,41.7186,41.7423,12600.0
2013-08-13 11:30:00,52.95,52.98,52.95,52.96,16400.0,41.7423,41.7659,41.7423,41.7502,16400.0
2013-08-13 11:40:00,52.97,52.97,52.95,52.96,6000.0,41.7581,41.7581,41.7423,41.7502,6000.0
2013-08-13 11:50:00,52.96,52.96,52.94,52.94,6500.0,41.7502,41.7502,41.7344,41.7344,6500.0
2013-08-13 12:00:00,52.93,52.94,52.92,52.94,5300.0,41.7265,41.7344,41.7186,41.7344,5300.0
2013-08-13 12:10:00,52.95,53.0,52.95,53.0,15400.0,41.7423,41.7817,41.7423,41.7817,15400.0
2013-08-13 12:20:00,53.01,53.06,53.01,53.06,13000.0,41.7896,41.829,41.7896,41.829,13000.0
2013-08-13 12:30:00,53.07,53.08,53.07,53.08,7900.0,41.8369,41.8448,41.8369,41.8448,7900.0
2013-08-13 12:40:00,53.08,53.1,53.08,53.1,40400.0,41.8448,41.8605,41.8448,41.8605,40400.0
2013-08-13 12:50:00,53.1,53.14,53.1,53.12,15700.0,41.8605,41.8921,41.8605,41.8763,15700.0
2013-08-13 13:00:00,53.11,53.13,53.11,53.13,4700.0,41.8684,41.8842,41.8684,41.8842,4700.0
2013-08-13 13:10:00,53.14,53.18,53.14,53.16,8100.0,41.8921,41.9236,41.8921,41.9078,8100.0
2013-08-13 13:20:00,53.18,53.21,53.18,53.19,14700.0,41.9236,41.9473,41.9236,41.9315,14700.0
2013-08-13 13:30:00,53.18,53.19,53.16,53.16,5700.0,41.9236,41.9315,41.9078,41.9078,5700.0
2013-08-13 13:40:00,53.17,53.17,53.12,53.15,214500.0,41.9157,41.9157,41.8763,41.9,214500.0
2013-08-13 13:50:00,53.16,53.17,53.15,53.16,5400.0,41.9078,41.9157,41.9,41.9078,5400.0
2013-08-13 14:00:00,53.15,53.17,53.15,53.17,2300.0,41.9,41.9157,41.9,41.9157,2300.0
2013-08-13 14:10:00,53.17,53.17,53.15,53.15,34200.0,41.9157,41.9157,41.9,41.9,34200.0
2013-08-13 14:20:00,53.15,53.18,53.15,53.17,14000.0,41.9,41.9236,41.9,41.9157,14000.0
2013-08-13 14:30:00,53.17,53.17,53.13,53.13,13500.0,41.9157,41.9157,41.8842,41.8842,13500.0
2013-08-13 14:40:00,53.13,53.16,53.13,53.13,3000.0,41.8842,41.9078,41.8842,41.8842,3000.0
2013-08-13 14:50:00,53.14,53.17,53.13,53.17,14800.0,41.8921,41.9157,41.8842,41.9157,14800.0
2013-08-13 15:00:00,53.17,53.19,53.17,53.18,4400.0,41.9157,41.9315,41.9157,41.9236,4400.0
2013-08-13 15:10:00,53.19,53.2,53.17,53.18,7500.0,41.9315,41.9394,41.9157,41.9236,7500.0
2013-08-13 15:20:00,53.19,53.23,53.19,53.2,80500.0,41.9315,41.963,41.9315,41.9394,80500.0
2013-08-13 15:30:00,53.2,53.21,53.19,53.2,6100.0,41.9394,41.9473,41.9315,41.9394,6100.0
2013-08-13 15:40:00,53.19,53.2,53.16,53.16,21300.0,41.9315,41.9394,41.9078,41.9078,21300.0
2013-08-13 15:50:00,53.17,53.18,53.15,53.17,70800.0,41.9157,41.9236,41.9,41.9157,70800.0
2013-08-14 09:30:00,53.21,53.27,53.15,53.18,44500.0,41.9473,41.9946,41.9,41.9236,44500.0
2013-08-14 09:40:00,53.19,53.21,53.15,53.2,33900.0,41.9315,41.9473,41.9,41.9394,33900.0
2013-08-14 09:50:00,53.2,53.21,53.17,53.21,27400.0,41.9394,41.9473,41.9157,41.9473,27400.0
2013-08-14 10:00:00,53.21,53.23,53.15,53.16,99700.0,41.9473,41.963,41.9,41.9078,99700.0
2013-08-14 10:10:00,53.15,53.15,53.1,53.12,20700.0,41.9,41.9,41.8605,41.8763,20700.0
2013-08-14 10:20:00,53.12,53.17,53.11,53.16,19100.0,41.8763,41.9157,41.8684,41.9078,19100.0
2013-08-14 10:30:00,53.16,53.19,53.14,53.14,13100.0,41.9078,41.9315,41.8921,41.8921,13100.0
2013-08-14 10:40:00,53.14,53.15,53.06,53.07,28800.0,41.8921,41.9,41.829,41.8369,28800.0
2013-08-14 10:50:00,53.07,53.13,53.06,53.12,11100.0,41.8369,41.8842,41.829,41.8763,11100.0
2013-08-14 11:00:00,53.11,53.13,53.09,53.11,37500.0,41.8684,41.8842,41.8527,41.8684,37500.0
2013-08-14 11:10:00,53.12,53.12,53.07,53.12,17300.0,41.8763,41.8763,41.8369,41.8763,17300.0
2013-08-14 11:20:00,53.11,53.12,53.08,53.09,15500.0,41.8684,41.8763,41.8448,41.8527,15500.0
2013-08-14 11:30:00,53.1,53.11,53.09,53.1,9700.0,41.8605,41.8684,41.8527,41.8605,9700.0
2013-08-14 11:40:00,53.11,53.12,53.08,53.09,19600.0,41.8684,41.8763,41.8448,41.8527,19600.0
2013-08-14 11:50:00,53.09,53.1,53.04,53.07,29600.0,41.8527,41.8605,41.8132,41.8369,29600.0
2013-08-14 12:00:00,53.07,53.11,53.06,53.08,13800.0,41.8369,41.8684,41.829,41.8448,13800.0
2013-08-14 12:10:00,53.08,53.12,53.06,53.1,14000.0,41.8448,41.8763,41.829,41.8605,14000.0
2013-08-14 12:20:00,53.1,53.14,53.07,53.14,6500.0,41.8605,41.8921,41.8369,41.8921,6500.0
2013-08-14 12:30:00,53.14,53.14,53.11,53.11,12800.0,41.8921,41.8921,41.8684,41.8684,12800.0
2013-08-14 12:40:00,53.11,53.12,53.1,53.1,15400.0,41.8684,41.8763,41.8605,41.8605,15400.0
2013-08-14 12:50:00,53.11,53.11,53.1,53.1,10200.0,41.8684,41.8684,41.8605,41.8605,10200.0
2013-08-14 13:00:00,53.09,53.12,53.09,53.12,27600.0,41.8527,41.8763,41.8527,41.8763,27600.0
2013-08-14 13:10:00,53.12,53.12,53.09,53.09,9300.0,41.8763,41.8763,41.8527,41.8527,9300.0
2013-08-14 13:20:00,53.12,53.12,53.09,53.1,33400.0,41.8763,41.8763,41.8527,41.8605,33400.0
2013-08-14 13:30:00,53.1,53.1,53.03,53.08,27700.0,41.8605,41.8605,41.8054,41.8448,27700.0
2013-08-14 13:40:00,53.07,53.08,53.03,53.04,20500.0,41.8369,41.8448,41.8054,41.8132,20500.0
2013-08-14 13:50:00,53.05,53.07,53.04,53.06,29100.0,41.8211,41.8369,41.8132,41.829,29100.0
2013-08-14 14:00:00,53.06,53.11,53.06,53.11,18000.0,41.829,41.8684,41.829,41.8684,18000.0
2013-08-14 14:10:00,53.1,53.11,53.07,53.08,10900.0,41.8605,41.8684,41.8369,41.8448,10900.0
2013-08-14 14:20:00,53.08,53.09,53.05,53.07,31900.0,41.8448,41.8527,41.8211,41.8369,31900.0
2013-08-14 14:30:00,53.08,53.09,53.06,53.08,14600.0,41.8448,41.8527,41.829,41.8448,14600.0
2013-08-14 14:40:00,53.09,53.12,53.08,53.1,29800.0,41.8527,41.8763,41.8448,41.8605,29800.0
2013-08-14 14:50:00,53.1,53.1,53.07,53.09,89300.0,41.8605,41.8605,41.8369,41.8527,89300.0
2013-08-14 15:00:00,53.09,53.11,53.08,53.1,29400.0,41.8527,41.8684,41.8448,41.8605,29400.0
2013-08-14 15:10:00,53.11,53.16,53.11,53.14,26300.0,41.8684,41.9078,41.8684,41.8921,26300.0
2013-08-14 15:20:00,53.13,53.14,53.12,53.13,33600.0,41.8842,41.8921,41.8763,41.8842,33600.0
2013-08-14 15:30:00,53.12,53.12,53.08,53.09,184100.0,41.8763,41.8763,41.8448,41.8527,184100.0
2013-08-14 15:40:00,53.09,53.1,53.08,53.09,56200.0,41.8527,41.8605,41.8448,41.8527,56200.0
2013-08-14 15:50:00,53.09,53.11,53.05,53.05,98000.0,41.8527,41.8684,41.8211,41.8211,98000.0
2013-08-15 09:30:00,52.58,52.62,52.43,52.44,81400.0,41.4506,41.4821,41.3324,41.3402,81400.0
2013-08-15 09:40:00,52.44,52.46,52.35,52.35,43100.0,41.3402,41.356,41.2693,41.2693,43100.0
2013-08-15 09:50:00,52.35,52.36,52.29,52.31,46200.0,41.2693,41.2772,41.222,41.2378,46200.0
2013-08-15 10:00:00,52.31,52.36,52.23,52.23,96100.0,41.2378,41.2772,41.1747,41.1747,96100.0
2013-08-15 10:10:00,52.22,52.26,52.17,52.26,21200.0,41.1668,41.1983,41.1274,41.1983,21200.0
2013-08-15 10:20:00,52.26,52.36,52.26,52.35,15300.0,41.1983,41.2772,41.1983,41.2693,15300.0
2013-08-15 10:30:00,52.35,52.37,52.29,52.33,20400.0,41.2693,41.2851,41.222,41.2535,20400.0
2013-08-15 10:40:00,52.33,52.34,52.28,52.29,18100.0,41.2535,41.2614,41.2141,41.222,18100.0
2013-08-15 10:50:00,52.29,52.31,52.27,52.31,13100.0,41.222,41.2378,41.2062,41.2378,13100.0
2013-08-15 11:00:00,52.32,52.38,52.32,52.37,8100.0,41.2456,41.2929,41.2456,41.2851,8100.0
2013-08-15 11:10:00,52.38,52.44,52.38,52.42,9300.0,41.2929,41.3402,41.2929,41.3245,9300.0
2013-08-15 11:20:00,52.42,52.48,52.4,52.47,91600.0,41.3245,41.3718,41.3087,41.3639,91600.0
2013-08-15 11:30:00,52.48,52.51,52.48,52.51,31500.0,41.3718,41.3954,41.3718,41.3954,31500.0
2013-08-15 11:40:00,52.51,52.53,52.5,52.53,24300.0,41.3954,41.4112,41.3875,41.4112,24300.0
2013-08-15 11:50:00,52.53,52.53,52.46,52.46,17300.0,41.4112,41.4112,41.356,41.356,17300.0
2013-08-15 12:00:00,52.46,52.49,52.45,52.49,13700.0,41.356,41.3797,41.3481,41.3797,13700.0
2013-08-15 12:10:00,52.49,52.53,52.48,52.53,8400.0,41.3797,41.4112,41.3718,41.4112,8400.0
2013-08-15 12:20:00,52.53,52.55,52.5,52.51,7800.0,41.4112,41.427,41.3875,41.3954,7800.0
2013-08-15 12:30:00,52.52,52.56,52.47,52.48,20500.0,41.4033,41.4348,41.3639,41.3718,20500.0
2013-08-15 12:40:00,52.48,52.5,52.47,52.47,5300.0,41.3718,41.3875,41.3639,41.3639,5300.0
2013-08-15 12:50:00,52.47,52.51,52.47,52.48,13200.0,41.3639,41.3954,41.3639,41.3718,13200.0
2013-08-15 13:00:00,52.48,52.5,52.45,52.47,11700.0,41.3718,41.3875,41.3481,41.3639,11700.0
2013-08-15 13:10:00,52.47,52.5,52.39,52.46,23700.0,41.3639,41.3875,41.3008,41.356,23700.0
2013-08-15 13:20:00,52.46,52.47,52.41,52.43,52700.0,41.356,41.3639,41.3166,41.3324,52700.0
2013-08-15 13:30:00,52.42,52.52,52.42,52.48,37500.0,41.3245,41.4033,41.3245,41.3718,37500.0
2013-08-15 13:40:00,52.48,52.55,52.48,52.54,66400.0,41.3718,41.427,41.3718,41.4191,66400.0
2013-08-15 13:50:00,52.54,52.54,52.5,52.5,6200.0,41.4191,41.4191,41.3875,41.3875,6200.0
2013-08-15 14:00:00,52.51,52.52,52.46,52.46,14600.0,41.3954,41.4033,41.356,41.356,14600.0
2013-08-15 14:10:00,52.48,52.48,52.41,52.47,36300.0,41.3718,41.3718,41.3166,41.3639,36300.0
2013-08-15 14:20:00,52.47,52.55,52.46,52.53,18400.0,41.3639,41.427,41.356,41.4112,18400.0
2013-08-15 14:30:00,52.54,52.58,52.54,52.54,7900.0,41.4191,41.4506,41.4191,41.4191,7900.0
2013-08-15 14:40:00,52.53,52.57,52.52,52.53,11700.0,41.4112,41.4427,41.4033,41.4112,11700.0
2013-08-15 14:50:00,52.52,52.55,52.5,52.53,44300.0,41.4033,41.427,41.3875,41.4112,44300.0
2013-08-15 15:00:00,52.52,52.54,52.51,52.52,19000.0,41.4033,41.4191,41.3954,41.4033,19000.0
2013-08-15 15:10:00,52.53,52.53,52.46,52.47,15800.0,41.4112,41.4112,41.356,41.3639,15800.0
2013-08-15 15:20:00,52.46,52.5,52.45,52.47,78600.0,41.356,41.3875,41.3481,41.3639,78600.0
2013-08-15 15:30:00,52.47,52.51,52.46,52.48,98500.0,41.3639,41.3954,41.356,41.3718,98500.0
2013-08-15 15:40:00,52.47,52.52,52.46,52.5,20500.0,41.3639,41.4033,41.356,41.3875,20500.0
2013-08-15 15:50:00,52.51,52.53,52.48,52.48,43400.0,41.3954,41.4112,41.3718,41.3718,43400.0
2013-08-16 09:30:00,52.52,52.54,52.43,52.48,24000.0,41.4033,41.4191,41.3324,41.3718,24000.0
2013-08-16 09:40:00,52.51,52.55,52.46,52.55,41800.0,41.3954,41.427,41.356,41.427,41800.0
2013-08-16 09:50:00,52.54,52.55,52.51,52.53,27500.0,41.4191,41.427,41.3954,41.4112,27500.0
2013-08-16 10:00:00,52.55,52.58,52.51,52.56,39800.0,41.427,41.4506,41.3954,41.4348,39800.0
2013-08-16 10:10:00,52.55,52.59,52.52,52.52,6600.0,41.427,41.4585,41.4033,41.4033,6600.0
2013-08-16 10:20:00,52.51,52.52,52.46,52.52,3400.0,41.3954,41.4033,41.356,41.4033,3400.0
2013-08-16 10:30:00,52.54,52.6,52.5,52.6,17400.0,41.4191,41.4664,41.3875,41.4664,17400.0
2013-08-16 10:40:00,52.6,52.61,52.56,52.61,12800.0,41.4664,41.4743,41.4348,41.4743,12800.0
2013-08-16 10:50:00,52.6,52.62,52.59,52.6,8700.0,41.4664,41.4821,41.4585,41.4664,8700.0
2013-08-16 11:00:00,52.6,52.62,52.58,52.58,16500.0,41.4664,41.4821,41.4506,41.4506,16500.0
2013-08-16 11:10:00,52.56,52.58,52.55,52.56,15800.0,41.4348,41.4506,41.427,41.4348,15800.0
2013-08-16 11:20:00,52.57,52.57,52.49,52.53,11700.0,41.4427,41.4427,41.3797,41.4112,11700.0
2013-08-16 11:30:00,52.52,52.58,52.52,52.57,5200.0,41.4033,41.4506,41.4033,41.4427,5200.0
2013-08-16 11:40:00,52.58,52.61,52.58,52.58,5300.0,41.4506,41.4743,41.4506,41.4506,5300.0
2013-08-16 11:50:00,52.58,52.6,52.58,52.6,18200.0,41.4506,41.4664,41.4506,41.4664,18200.0
2013-08-16 12:00:00,52.59,52.61,52.55,52.56,67000.0,41.4585,41.4743,41.427,41.4348,67000.0
2013-08-16 12:10:00,52.57,52.59,52.56,52.57,10500.0,41.4427,41.4585,41.4348,41.4427,10500.0
2013-08-16 12:20:00,52.56,52.56,52.5,52.51,5900.0,41.4348,41.4348,41.3875,41.3954,5900.0
2013-08-16 12:30:00,52.51,52.52,52.5,52.51,41800.0,41.3954,41.4033,41.3875,41.3954,41800.0
2013-08-16 12:40:00,52.51,52.51,52.45,52.45,29100.0,41.3954,41.3954,41.3481,41.3481,29100.0
2013-08-16 12:50:00,52.45,52.49,52.45,52.47,3500.0,41.3481,41.3797,41.3481,41.3639,3500.0
2013-08-16 13:00:00,52.48,52.48,52.39,52.4,12200.0,41.3718,41.3718,41.3008,41.3087,12200.0
2013-08-16 13:10:00,52.4,52.41,52.38,52.41,5200.0,41.3087,41.3166,41.2929,41.3166,5200.0
2013-08-16 13:20:00,52.41,52.42,52.37,52.4,50200.0,41.3166,41.3245,41.2851,41.3087,50200.0
2013-08-16 13:30:00,52.4,52.41,52.36,52.36,6800.0,41.3087,41.3166,41.2772,41.2772,6800.0
2013-08-16 13:40:00,52.37,52.39,52.33,52.39,14200.0,41.2851,41.3008,41.2535,41.3008,14200.0
2013-08-16 13:50:00,52.39,52.41,52.39,52.4,4300.0,41.3008,41.3166,41.3008,41.3087,4300.0
2013-08-16 14:00:00,52.41,52.43,52.39,52.4,5500.0,41.3166,41.3324,41.3008,41.3087,5500.0
2013-08-16 14:10:00,52.41,52.41,52.34,52.36,5800.0,41.3166,41.3166,41.2614,41.2772,5800.0
2013-08-16 14:20:00,52.36,52.39,52.36,52.39,6200.0,41.2772,41.3008,41.2772,41.3008,6200.0
2013-08-16 14:30:00,52.39,52.39,52.35,52.38,54200.0,41.3008,41.3008,41.2693,41.2929,54200.0
2013-08-16 14:40:00,52.38,52.43,52.38,52.43,9800.0,41.2929,41.3324,41.2929,41.3324,9800.0
2013-08-16 14:50:00,52.44,52.5,52.44,52.5,7300.0,41.3402,41.3875,41.3402,41.3875,7300.0
2013-08-16 15:00:00,52.49,52.5,52.47,52.48,3100.0,41.3797,41.3875,41.3639,41.3718,3100.0
2013-08-16 15:10:00,52.49,52.49,52.47,52.47,3100.0,41.3797,41.3797,41.3639,41.3639,3100.0
2013-08-16 15:20:00,52.45,52.48,52.45,52.46,28400.0,41.3481,41.3718,41.3481,41.356,28400.0
2013-08-16 15:30:00,52.47,52.52,52.46,52.51,7100.0,41.3639,41.4033,41.356,41.3954,7100.0
2013-08-16 15:40:00,52.5,52.5,52.43,52.43,11900.0,41.3875,41.3875,41.3324,41.3324,11900.0
2013-08-16 15:50:00,52.44,52.45,52.41,52.41,21400.0,41.3402,41.3481,41.3166,41.3166,21400.0
2013-08-19 09:30:00,52.37,52.4,52.26,52.33,132300.0,41.2851,41.3087,41.1983,41.2535,132300.0
2013-08-19 09:40:00,52.32,52.39,52.3,52.31,107100.0,41.2456,41.3008,41.2299,41.2378,107100.0
2013-08-19 09:50:00,52.29,52.37,52.24,52.37,155800.0,41.222,41.2851,41.1826,41.2851,155800.0
2013-08-19 10:00:00,52.38,52.4,52.35,52.35,87100.0,41.2929,41.3087,41.2693,41.2693,87100.0
2013-08-19 10:10:00,52.35,52.39,52.35,52.36,97200.0,41.2693,41.3008,41.2693,41.2772,97200.0
2013-08-19 10:20:00,52.35,52.37,52.31,52.34,89700.0,41.2693,41.2851,41.2378,41.2614,89700.0
2013-08-19 10:30:00,52.33,52.38,52.3,52.37,28200.0,41.2535,41.2929,41.2299,41.2851,28200.0
2013-08-19 10:40:00,52.38,52.39,52.34,52.37,22800.0,41.2929,41.3008,41.2614,41.2851,22800.0
2013-08-19 10:50:00,52.36,52.38,52.33,52.35,6200.0,41.2772,41.2929,41.2535,41.2693,6200.0
2013-08-19 11:00:00,52.35,52.35,52.31,52.34,12300.0,41.2693,41.2693,41.2378,41.2614,12300.0
2013-08-19 11:10:00,52.34,52.35,52.3,52.3,6200.0,41.2614,41.2693,41.2299,41.2299,6200.0
2013-08-19 11:20:00,52.31,52.33,52.3,52.31,5500.0,41.2378,41.2535,41.2299,41.2378,5500.0
2013-08-19 11:30:00,52.29,52.32,52.28,52.3,7700.0,41.222,41.2456,41.2141,41.2299,7700.0
2013-08-19 11:40:00,52.28,52.32,52.28,52.3,2900.0,41.2141,41.2456,41.2141,41.2299,2900.0
2013-08-19 11:50:00,52.28,52.3,52.28,52.3,2100.0,41.2141,41.2299,41.2141,41.2299,2100.0
2013-08-19 12:00:00,52.29,52.29,52.25,52.28,22000.0,41.222,41.222,41.1905,41.2141,22000.0
2013-08-19 12:10:00,52.27,52.31,52.27,52.3,6200.0,41.2062,41.2378,41.2062,41.2299,6200.0
2013-08-19 12:20:00,52.3,52.3,52.28,52.28,3100.0,41.2299,41.2299,41.2141,41.2141,3100.0
2013-08-19 12:30:00,52.28,52.29,52.25,52.25,4900.0,41.2141,41.222,41.1905,41.1905,4900.0
2013-08-19 12:40:00,52.26,52.3,52.25,52.29,8900.0,41.1983,41.2299,41.1905,41.222,8900.0
2013-08-19 12:50:00,52.29,52.29,52.27,52.29,3600.0,41.222,41.222,41.2062,41.222,3600.0
2013-08-19 13:00:00,52.28,52.28,52.26,52.27,4600.0,41.2141,41.2141,41.1983,41.2062,4600.0
2013-08-19 13:10:00,52.26,52.26,52.24,52.25,3100.0,41.1983,41.1983,41.1826,41.1905,3100.0
2013-08-19 13:20:00,52.24,52.24,52.22,52.23,1900.0,41.1826,41.1826,41.1668,41.1747,1900.0
2013-08-19 13:30:00,52.22,52.22,52.17,52.19,2400.0,41.1668,41.1668,41.1274,41.1432,2400.0
2013-08-19 13:40:00,52.19,52.19,52.17,52.19,2000.0,41.1432,41.1432,41.1274,41.1432,2000.0
2013-08-19 13:50:00,52.2,52.22,52.18,52.21,30100.0,41.151,41.1668,41.1353,41.1589,30100.0
2013-08-19 14:00:00,52.21,52.21,52.18,52.19,2000.0,41.1589,41.1589,41.1353,41.1432,2000.0
2013-08-19 14:10:00,52.19,52.2,52.19,52.2,1900.0,41.1432,41.151,41.1432,41.151,1900.0
2013-08-19 14:20:00,52.21,52.21,52.16,52.19,8300.0,41.1589,41.1589,41.1195,41.1432,8300.0
2013-08-19 14:30:00,52.18,52.18,52.13,52.14,3900.0,41.1353,41.1353,41.0959,41.1037,3900.0
2013-08-19 14:40:00,52.14,52.17,52.14,52.16,4200.0,41.1037,41.1274,41.1037,41.1195,4200.0
2013-08-19 14:50:00,52.16,52.18,52.13,52.16,6800.0,41.1195,41.1353,41.0959,41.1195,6800.0
2013-08-19 15:00:00,52.16,52.16,52.09,52.09,53100.0,41.1195,41.1195,41.0643,41.0643,53100.0
2013-08-19 15:10:00,52.07,52.13,52.06,52.11,179800.0,41.0486,41.0959,41.0407,41.0801,179800.0
2013-08-19 15:20:00,52.1,52.12,52.07,52.07,9900.0,41.0722,41.088,41.0486,41.0486,9900.0
2013-08-19 15:30:00,52.07,52.09,52.03,52.03,16200.0,41.0486,41.0643,41.017,41.017,16200.0
2013-08-19 15:40:00,52.02,52.04,51.99,52.01,63800.0,41.0091,41.0249,40.9855,41.0013,63800.0
2013-08-19 15:50:00,52.02,52.03,51.99,52.0,28700.0,41.0091,41.017,40.9855,40.9934,28700.0
2013-08-20 09:30:00,51.95,51.95,51.86,51.9,68300.0,40.954,40.954,40.883,40.9145,68300.0
2013-08-20 09:40:00,51.91,51.93,51.85,51.91,19900.0,40.9224,40.9382,40.8751,40.9224,19900.0
2013-08-20 09:50:00,51.89,51.95,51.88,51.93,37400.0,40.9067,40.954,40.8988,40.9382,37400.0
2013-08-20 10:00:00,51.95,52.0,51.95,51.98,8900.0,40.954,40.9934,40.954,40.9776,8900.0
2013-08-20 10:10:00,51.98,51.99,51.93,51.95,65100.0,40.9776,40.9855,40.9382,40.954,65100.0
2013-08-20 10:20:00,51.95,52.03,51.95,51.99,55900.0,40.954,41.017,40.954,40.9855,55900.0
2013-08-20 10:30:00,51.98,52.08,51.98,52.08,17400.0,40.9776,41.0564,40.9776,41.0564,17400.0
2013-08-20 10:40:00,52.09,52.09,52.06,52.07,22100.0,41.0643,41.0643,41.0407,41.0486,22100.0
2013-08-20 10:50:00,52.09,52.09,52.05,52.06,4400.0,41.0643,41.0643,41.0328,41.0407,4400.0
2013-08-20 11:00:00,52.06,52.1,52.06,52.09,5400.0,41.0407,41.0722,41.0407,41.0643,5400.0
2013-08-20 11:10:00,52.09,52.09,52.06,52.07,8700.0,41.0643,41.0643,41.0407,41.0486,8700.0
2013-08-20 11:20:00,52.07,52.12,52.07,52.1,22900.0,41.0486,41.088,41.0486,41.0722,22900.0
2013-08-20 11:30:00,52.1,52.14,52.1,52.14,39400.0,41.0722,41.1037,41.0722,41.1037,39400.0
2013-08-20 11:40:00,52.15,52.19,52.15,52.18,13300.0,41.1116,41.1432,41.1116,41.1353,13300.0
2013-08-20 11:50:00,52.18,52.19,52.17,52.19,44600.0,41.1353,41.1432,41.1274,41.1432,44600.0
2013-08-20 12:00:00,52.19,52.22,52.19,52.2,10800.0,41.1432,41.1668,41.1432,41.151,10800.0
2013-08-20 12:10:00,52.2,52.21,52.19,52.21,4200.0,41.151,41.1589,41.1432,41.1589,4200.0
2013-08-20 12:20:00,52.22,52.23,52.19,52.21,5000.0,41.1668,41.1747,41.1432,41.1589,5000.0
2013-08-20 12:30:00,52.22,52.22,52.16,52.16,63000.0,41.1668,41.1668,41.1195,41.1195,63000.0
2013-08-20 12:40:00,52.16,52.16,52.13,52.14,3800.0,41.1195,41.1195,41.0959,41.1037,3800.0
2013-08-20 12:50:00,52.16,52.2,52.16,52.2,3500.0,41.1195,41.151,41.1195,41.151,3500.0
2013-08-20 13:00:00,52.2,52.24,52.2,52.21,10300.0,41.151,41.1826,41.151,41.1589,10300.0
2013-08-20 13:10:00,52.21,52.22,52.2,52.2,11200.0,41.1589,41.1668,41.151,41.151,11200.0
2013-08-20 13:20:00,52.19,52.2,52.16,52.16,5500.0,41.1432,41.151,41.1195,41.1195,5500.0
2013-08-20 13:30:00,52.16,52.18,52.15,52.16,3300.0,41.1195,41.1353,41.1116,41.1195,3300.0
2013-08-20 13:40:00,52.15,52.18,52.13,52.18,53700.0,41.1116,41.1353,41.0959,41.1353,53700.0
2013-08-20 13:50:00,52.17,52.18,52.15,52.15,9100.0,41.1274,41.1353,41.1116,41.1116,9100.0
2013-08-20 14:00:00,52.15,52.17,52.14,52.14,11500.0,41.1116,41.1274,41.1037,41.1037,11500.0
2013-08-20 14:10:00,52.14,52.17,52.14,52.14,9300.0,41.1037,41.1274,41.1037,41.1037,9300.0
2013-08-20 14:20:00,52.13,52.18,52.12,52.17,5700.0,41.0959,41.1353,41.088,41.1274,5700.0
2013-08-20 14:30:00,52.17,52.17,52.13,52.14,6700.0,41.1274,41.1274,41.0959,41.1037,6700.0
2013-08-20 14:40:00,52.15,52.16,52.12,52.15,6200.0,41.1116,41.1195,41.088,41.1116,6200.0
2013-08-20 14:50:00,52.15,52.16,52.11,52.13,53900.0,41.1116,41.1195,41.0801,41.0959,53900.0
2013-08-20 15:00:00,52.14,52.17,52.13,52.16,5900.0,41.1037,41.1274,41.0959,41.1195,5900.0
2013-08-20 15:10:00,52.16,52.17,52.14,52.16,3500.0,41.1195,41.1274,41.1037,41.1195,3500.0
2013-08-20 15:20:00,52.15,52.16,52.14,52.16,4700.0,41.1116,41.1195,41.1037,41.1195,4700.0
2013-08-20 15:30:00,52.15,52.18,52.14,52.14,35400.0,41.1116,41.1353,41.1037,41.1037,35400.0
2013-08-20 15:40:00,52.14,52.15,52.08,52.1,19600.0,41.1037,41.1116,41.0564,41.0722,19600.0
2013-08-20 15:50:00,52.09,52.1,52.06,52.06,30500.0,41.0643,41.0722,41.0407,41.0407,30500.0
2013-08-21 09:30:00,51.77,51.85,51.74,51.82,23600.0,40.8121,40.8751,40.7884,40.8515,23600.0
2013-08-21 09:40:00,51.82,51.87,51.79,51.86,15700.0,40.8515,40.8909,40.8278,40.883,15700.0
2013-08-21 09:50:00,51.85,51.85,51.77,51.79,6600.0,40.8751,40.8751,40.8121,40.8278,6600.0
2013-08-21 10:00:00,51.8,51.86,51.77,51.8,20200.0,40.8357,40.883,40.8121,40.8357,20200.0
2013-08-21 10:10:00,51.79,51.81,51.73,51.77,9700.0,40.8278,40.8436,40.7805,40.8121,9700.0
2013-08-21 10:20:00,51.78,51.82,51.77,51.79,11600.0,40.8199,40.8515,40.8121,40.8278,11600.0
2013-08-21 10:30:00,51.77,51.77,51.71,51.77,13000.0,40.8121,40.8121,40.7648,40.8121,13000.0
2013-08-21 10:40:00,51.78,51.81,51.78,51.79,8700.0,40.8199,40.8436,40.8199,40.8278,8700.0
2013-08-21 10:50:00,51.79,51.81,51.76,51.77,4100.0,40.8278,40.8436,40.8042,40.8121,4100.0
2013-08-21 11:00:00,51.77,51.78,51.74,51.74,3900.0,40.8121,40.8199,40.7884,40.7884,3900.0
2013-08-21 11:10:00,51.74,51.75,51.72,51.73,6800.0,40.7884,40.7963,40.7726,40.7805,6800.0
2013-08-21 11:20:00,51.72,51.72,51.64,51.65,8300.0,40.7726,40.7726,40.7096,40.7175,8300.0
2013-08-21 11:30:00,51.65,51.69,51.63,51.64,11300.0,40.7175,40.749,40.7017,40.7096,11300.0
2013-08-21 11:40:00,51.63,51.66,51.6,51.6,5100.0,40.7017,40.7253,40.678,40.678,5100.0
2013-08-21 11:50:00,51.58,51.61,51.57,51.61,3100.0,40.6623,40.6859,40.6544,40.6859,3100.0
2013-08-21 12:00:00,51.63,51.63,51.61,51.61,11700.0,40.7017,40.7017,40.6859,40.6859,11700.0
2013-08-21 12:10:00,51.61,51.67,51.61,51.67,8600.0,40.6859,40.7332,40.6859,40.7332,8600.0
2013-08-21 12:20:00,51.66,51.66,51.64,51.65,10500.0,40.7253,40.7253,40.7096,40.7175,10500.0
2013-08-21 12:30:00,51.66,51.68,51.64,51.66,11600.0,40.7253,40.7411,40.7096,40.7253,11600.0
2013-08-21 12:40:00,51.67,51.69,51.67,51.69,6400.0,40.7332,40.749,40.7332,40.749,6400.0
2013-08-21 12:50:00,51.68,51.7,51.68,51.69,8700.0,40.7411,40.7569,40.7411,40.749,8700.0
2013-08-21 13:00:00,51.68,51.69,51.65,51.67,23900.0,40.7411,40.749,40.7175,40.7332,23900.0
2013-08-21 13:10:00,51.68,51.71,51.68,51.71,7000.0,40.7411,40.7648,40.7411,40.7648,7000.0
2013-08-21 13:20:00,51.71,51.71,51.68,51.69,7800.0,40.7648,40.7648,40.7411,40.749,7800.0
2013-08-21 13:30:00,51.68,51.7,51.68,51.69,31200.0,40.7411,40.7569,40.7411,40.749,31200.0
2013-08-21 13:40:00,51.68,51.71,51.68,51.7,14400.0,40.7411,40.7648,40.7411,40.7569,14400.0
2013-08-21 13:50:00,51.7,51.71,51.69,51.71,12800.0,40.7569,40.7648,40.749,40.7648,12800.0
2013-08-21 14:00:00,51.72,51.72,51.41,51.52,74100.0,40.7726,40.7726,40.5283,40.615,74100.0
2013-08-21 14:10:00,51.54,51.68,51.53,51.62,48700.0,40.6307,40.7411,40.6229,40.6938,48700.0
2013-08-21 14:20:00,51.61,51.66,51.51,51.63,37600.0,40.6859,40.7253,40.6071,40.7017,37600.0
2013-08-21 14:30:00,51.64,51.9,51.64,51.85,23100.0,40.7096,40.9145,40.7096,40.8751,23100.0
2013-08-21 14:40:00,51.85,52.0,51.83,51.98,28200.0,40.8751,40.9934,40.8594,40.9776,28200.0
2013-08-21 14:50:00,51.98,51.98,51.87,51.88,10300.0,40.9776,40.9776,40.8909,40.8988,10300.0
2013-08-21 15:00:00,51.88,51.88,51.81,51.83,85500.0,40.8988,40.8988,40.8436,40.8594,85500.0
2013-08-21 15:10:00,51.82,51.89,51.81,51.82,29000.0,40.8515,40.9067,40.8436,40.8515,29000.0
2013-08-21 15:20:00,51.79,51.81,51.74,51.76,15600.0,40.8278,40.8436,40.7884,40.8042,15600.0
2013-08-21 15:30:00,51.76,51.81,51.71,51.72,16900.0,40.8042,40.8436,40.7648,40.7726,16900.0
2013-08-21 15:40:00,51.73,51.73,51.6,51.62,28600.0,40.7805,40.7805,40.678,40.6938,28600.0
2013-08-21 15:50:00,51.62,51.63,51.54,51.56,17200.0,40.6938,40.7017,40.6307,40.6465,17200.0
2013-08-22 09:30:00,51.86,51.93,51.76,51.91,38600.0,40.883,40.9382,40.8042,40.9224,38600.0
2013-08-22 09:40:00,51.92,51.99,51.91,51.98,23700.0,40.9303,40.9855,40.9224,40.9776,23700.0
2013-08-22 09:50:00,51.98,51.98,51.95,51.95,17800.0,40.9776,40.9776,40.954,40.954,17800.0
2013-08-22 10:00:00,51.96,51.97,51.92,51.93,31100.0,40.9618,40.9697,40.9303,40.9382,31100.0
2013-08-22 10:10:00,51.93,52.0,51.91,51.99,8000.0,40.9382,40.9934,40.9224,40.9855,8000.0
2013-08-22 10:20:00,51.99,52.0,51.96,51.98,41300.0,40.9855,40.9934,40.9618,40.9776,41300.0
2013-08-22 10:30:00,52.0,52.0,51.98,51.99,9800.0,40.9934,40.9934,40.9776,40.9855,9800.0
2013-08-22 10:40:00,52.0,52.06,52.0,52.05,194200.0,40.9934,41.0407,40.9934,41.0328,194200.0
2013-08-22 10:50:00,52.03,52.03,51.99,52.0,22100.0,41.017,41.017,40.9855,40.9934,22100.0
2013-08-22 11:00:00,52.01,52.04,51.99,52.04,12300.0,41.0013,41.0249,40.9855,41.0249,12300.0
2013-08-22 11:10:00,52.03,52.04,51.97,51.97,7000.0,41.017,41.0249,40.9697,40.9697,7000.0
2013-08-22 11:20:00,51.97,51.97,51.87,51.9,51600.0,40.9697,40.9697,40.8909,40.9145,51600.0
2013-08-22 11:30:00,51.9,51.96,51.9,51.94,14200.0,40.9145,40.9618,40.9145,40.9461,14200.0
2013-08-22 11:40:00,51.93,51.96,51.91,51.96,22700.0,40.9382,40.9618,40.9224,40.9618,22700.0
2013-08-22 11:50:00,51.96,51.96,51.94,51.96,8800.0,40.9618,40.9618,40.9461,40.9618,8800.0
2013-08-22 12:00:00,51.97,52.0,51.97,52.0,6000.0,40.9697,40.9934,40.9697,40.9934,6000.0
2013-08-22 12:10:00,52.0,52.01,51.98,52.01,1700.0,40.9934,41.0013,40.9776,41.0013,1700.0
2013-08-22 12:20:00,52.01,52.01,52.01,52.01,0.0,41.0013,41.0013,41.0013,41.0013,0.0
2013-08-22 12:30:00,51.98,51.98,51.98,51.98,300.0,40.9776,40.9776,40.9776,40.9776,300.0
2013-08-22 12:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 12:50:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:20:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:30:00,51.97,51.98,51.97,51.98,300.0,40.9697,40.9776,40.9697,40.9776,300.0
2013-08-22 13:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 13:50:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-08-22 14:00:00,51.98,51.98,51.98,51.98,200.0,40.9776,40.9776,40.9776,40.9776,200.0
2013-08-22 14:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:20:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:30:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:40:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 14:50:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:00:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:10:00,51.98,51.98,51.98,51.98,0.0,40.9776,40.9776,40.9776,40.9776,0.0
2013-08-22 15:20:00,51.77,52.08,51.77,52.03,371100.0,40.8121,41.0564,40.8121,41.017,371100.0
2013-08-22 15:30:00,52.04,52.09,52.03,52.07,35300.0,41.0249,41.0643,41.017,41.0486,35300.0
2013-08-22 15:40:00,52.07,52.09,52.05,52.07,18600.0,41.0486,41.0643,41.0328,41.0486,18600.0
2013-08-22 15:50:00,52.06,52.06,52.02,52.02,33500.0,41.0407,41.0407,41.0091,41.0091,33500.0
2013-08-23 09:30:00,52.29,52.29,52.17,52.2,28400.0,41.222,41.222,41.1274,41.151,28400.0
2013-08-23 09:40:00,52.22,52.22,52.15,52.17,12400.0,41.1668,41.1668,41.1116,41.1274,12400.0
2013-08-23 09:50:00,52.16,52.16,52.11,52.16,44300.0,41.1195,41.1195,41.0801,41.1195,44300.0
2013-08-23 10:00:00,52.15,52.2,52.09,52.14,123300.0,41.1116,41.151,41.0643,41.1037,123300.0
2013-08-23 10:10:00,52.14,52.2,52.13,52.2,7600.0,41.1037,41.151,41.0959,41.151,7600.0
2013-08-23 10:20:00,52.19,52.23,52.16,52.19,13400.0,41.1432,41.1747,41.1195,41.1432,13400.0
2013-08-23 10:30:00,52.19,52.27,52.19,52.25,10600.0,41.1432,41.2062,41.1432,41.1905,10600.0
2013-08-23 10:40:00,52.26,52.29,52.25,52.25,13700.0,41.1983,41.222,41.1905,41.1905,13700.0
2013-08-23 10:50:00,52.28,52.35,52.27,52.33,11800.0,41.2141,41.2693,41.2062,41.2535,11800.0
2013-08-23 11:00:00,52.34,52.35,52.28,52.28,22300.0,41.2614,41.2693,41.2141,41.2141,22300.0
2013-08-23 11:10:00,52.27,52.29,52.26,52.26,11400.0,41.2062,41.222,41.1983,41.1983,11400.0
2013-08-23 11:20:00,52.27,52.27,52.2,52.24,17500.0,41.2062,41.2062,41.151,41.1826,17500.0
2013-08-23 11:30:00,52.23,52.26,52.23,52.25,6400.0,41.1747,41.1983,41.1747,41.1905,6400.0
2013-08-23 11:40:00,52.25,52.28,52.25,52.28,4900.0,41.1905,41.2141,41.1905,41.2141,4900.0
2013-08-23 11:50:00,52.28,52.28,52.24,52.25,2200.0,41.2141,41.2141,41.1826,41.1905,2200.0
2013-08-23 12:00:00,52.25,52.27,52.25,52.27,3800.0,41.1905,41.2062,41.1905,41.2062,3800.0
2013-08-23 12:10:00,52.27,52.28,52.26,52.27,7800.0,41.2062,41.2141,41.1983,41.2062,7800.0
2013-08-23 12:20:00,52.25,52.26,52.24,52.25,7300.0,41.1905,41.1983,41.1826,41.1905,7300.0
2013-08-23 12:30:00,52.25,52.28,52.24,52.28,5100.0,41.1905,41.2141,41.1826,41.2141,5100.0
2013-08-23 12:40:00,52.28,52.28,52.26,52.26,13000.0,41.2141,41.2141,41.1983,41.1983,13000.0
2013-08-23 12:50:00,52.25,52.28,52.25,52.28,2900.0,41.1905,41.2141,41.1905,41.2141,2900.0
2013-08-23 13:00:00,52.28,52.28,52.26,52.26,2400.0,41.2141,41.2141,41.1983,41.1983,2400.0
2013-08-23 13:10:00,52.28,52.28,52.27,52.27,7200.0,41.2141,41.2141,41.2062,41.2062,7200.0
2013-08-23 13:20:00,52.27,52.28,52.27,52.28,2500.0,41.2062,41.2141,41.2062,41.2141,2500.0
2013-08-23 13:30:00,52.28,52.29,52.27,52.29,5800.0,41.2141,41.222,41.2062,41.222,5800.0
2013-08-23 13:40:00,52.29,52.3,52.28,52.28,4000.0,41.222,41.2299,41.2141,41.2141,4000.0
2013-08-23 13:50:00,52.29,52.31,52.28,52.29,7000.0,41.222,41.2378,41.2141,41.222,7000.0
2013-08-23 14:00:00,52.29,52.29,52.27,52.27,8700.0,41.222,41.222,41.2062,41.2062,8700.0
2013-08-23 14:10:00,52.28,52.29,52.27,52.27,5600.0,41.2141,41.222,41.2062,41.2062,5600.0
2013-08-23 14:20:00,52.27,52.29,52.27,52.28,1900.0,41.2062,41.222,41.2062,41.2141,1900.0
2013-08-23 14:30:00,52.28,52.3,52.28,52.3,18200.0,41.2141,41.2299,41.2141,41.2299,18200.0
2013-08-23 14:40:00,52.29,52.3,52.28,52.29,46100.0,41.222,41.2299,41.2141,41.222,46100.0
2013-08-23 14:50:00,52.29,52.3,52.29,52.3,4000.0,41.222,41.2299,41.222,41.2299,4000.0
2013-08-23 15:00:00,52.29,52.31,52.28,52.31,4800.0,41.222,41.2378,41.2141,41.2378,4800.0
2013-08-23 15:10:00,52.31,52.32,52.3,52.31,7700.0,41.2378,41.2456,41.2299,41.2378,7700.0
2013-08-23 15:20:00,52.31,52.34,52.3,52.33,79700.0,41.2378,41.2614,41.2299,41.2535,79700.0
2013-08-23 15:30:00,52.32,52.34,52.31,52.34,8300.0,41.2456,41.2614,41.2378,41.2614,8300.0
2013-08-23 15:40:00,52.34,52.42,52.34,52.39,30500.0,41.2614,41.3245,41.2614,41.3008,30500.0
2013-08-23 15:50:00,52.4,52.4,52.35,52.35,7800.0,41.3087,41.3087,41.2693,41.2693,7800.0
2013-08-26 09:30:00,52.33,52.34,52.25,52.29,43900.0,41.2535,41.2614,41.1905,41.222,43900.0
2013-08-26 09:40:00,52.29,52.37,52.28,52.35,5500.0,41.222,41.2851,41.2141,41.2693,5500.0
2013-08-26 09:50:00,52.36,52.38,52.33,52.33,13000.0,41.2772,41.2929,41.2535,41.2535,13000.0
2013-08-26 10:00:00,52.33,52.37,52.32,52.36,9400.0,41.2535,41.2851,41.2456,41.2772,9400.0
2013-08-26 10:10:00,52.36,52.4,52.36,52.37,10700.0,41.2772,41.3087,41.2772,41.2851,10700.0
2013-08-26 10:20:00,52.38,52.4,52.38,52.39,4900.0,41.2929,41.3087,41.2929,41.3008,4900.0
2013-08-26 10:30:00,52.39,52.39,52.35,52.38,9700.0,41.3008,41.3008,41.2693,41.2929,9700.0
2013-08-26 10:40:00,52.41,52.41,52.35,52.37,4100.0,41.3166,41.3166,41.2693,41.2851,4100.0
2013-08-26 10:50:00,52.37,52.41,52.37,52.41,5600.0,41.2851,41.3166,41.2851,41.3166,5600.0
2013-08-26 11:00:00,52.4,52.42,52.39,52.39,4400.0,41.3087,41.3245,41.3008,41.3008,4400.0
2013-08-26 11:10:00,52.4,52.4,52.38,52.39,6100.0,41.3087,41.3087,41.2929,41.3008,6100.0
2013-08-26 11:20:00,52.39,52.4,52.38,52.4,48600.0,41.3008,41.3087,41.2929,41.3087,48600.0
2013-08-26 11:30:00,52.4,52.43,52.4,52.41,8700.0,41.3087,41.3324,41.3087,41.3166,8700.0
2013-08-26 11:40:00,52.41,52.42,52.38,52.38,67700.0,41.3166,41.3245,41.2929,41.2929,67700.0
2013-08-26 11:50:00,52.38,52.38,52.37,52.37,3600.0,41.2929,41.2929,41.2851,41.2851,3600.0
2013-08-26 12:00:00,52.38,52.38,52.35,52.35,3200.0,41.2929,41.2929,41.2693,41.2693,3200.0
2013-08-26 12:10:00,52.35,52.38,52.35,52.36,16600.0,41.2693,41.2929,41.2693,41.2772,16600.0
2013-08-26 12:20:00,52.37,52.4,52.37,52.38,4500.0,41.2851,41.3087,41.2851,41.2929,4500.0
2013-08-26 12:30:00,52.37,52.39,52.37,52.37,3400.0,41.2851,41.3008,41.2851,41.2851,3400.0
2013-08-26 12:40:00,52.38,52.38,52.34,52.35,18800.0,41.2929,41.2929,41.2614,41.2693,18800.0
2013-08-26 12:50:00,52.35,52.37,52.35,52.37,2800.0,41.2693,41.2851,41.2693,41.2851,2800.0
2013-08-26 13:00:00,52.37,52.38,52.36,52.38,2600.0,41.2851,41.2929,41.2772,41.2929,2600.0
2013-08-26 13:10:00,52.38,52.38,52.33,52.34,38800.0,41.2929,41.2929,41.2535,41.2614,38800.0
2013-08-26 13:20:00,52.34,52.35,52.33,52.33,2100.0,41.2614,41.2693,41.2535,41.2535,2100.0
2013-08-26 13:30:00,52.32,52.32,52.3,52.3,1400.0,41.2456,41.2456,41.2299,41.2299,1400.0
2013-08-26 13:40:00,52.3,52.31,52.28,52.31,3700.0,41.2299,41.2378,41.2141,41.2378,3700.0
2013-08-26 13:50:00,52.29,52.31,52.29,52.31,4200.0,41.222,41.2378,41.222,41.2378,4200.0
2013-08-26 14:00:00,52.3,52.31,52.3,52.3,2600.0,41.2299,41.2378,41.2299,41.2299,2600.0
2013-08-26 14:10:00,52.31,52.31,52.31,52.31,2200.0,41.2378,41.2378,41.2378,41.2378,2200.0
2013-08-26 14:20:00,52.31,52.32,52.29,52.3,51000.0,41.2378,41.2456,41.222,41.2299,51000.0
2013-08-26 14:30:00,52.31,52.31,52.29,52.29,3600.0,41.2378,41.2378,41.222,41.222,3600.0
2013-08-26 14:40:00,52.29,52.31,52.29,52.29,6800.0,41.222,41.2378,41.222,41.222,6800.0
2013-08-26 14:50:00,52.3,52.31,52.29,52.31,83100.0,41.2299,41.2378,41.222,41.2378,83100.0
2013-08-26 15:00:00,52.32,52.32,52.31,52.32,7500.0,41.2456,41.2456,41.2378,41.2456,7500.0
2013-08-26 15:10:00,52.31,52.31,52.16,52.18,22200.0,41.2378,41.2378,41.1195,41.1353,22200.0
2013-08-26 15:20:00,52.17,52.17,52.05,52.12,48400.0,41.1274,41.1274,41.0328,41.088,48400.0
2013-08-26 15:30:00,52.11,52.18,52.1,52.16,11300.0,41.0801,41.1353,41.0722,41.1195,11300.0
2013-08-26 15:40:00,52.16,52.2,52.13,52.15,21800.0,41.1195,41.151,41.0959,41.1116,21800.0
2013-08-26 15:50:00,52.14,52.14,52.08,52.08,173800.0,41.1037,41.1037,41.0564,41.0564,173800.0
2013-08-27 09:30:00,51.56,51.61,51.52,51.61,47100.0,40.6465,40.6859,40.615,40.6859,47100.0
2013-08-27 09:40:00,51.63,51.69,51.6,51.68,27000.0,40.7017,40.749,40.678,40.7411,27000.0
2013-08-27 09:50:00,51.68,51.72,51.65,51.65,39000.0,40.7411,40.7726,40.7175,40.7175,39000.0
2013-08-27 10:00:00,51.65,51.68,51.57,51.58,50300.0,40.7175,40.7411,40.6544,40.6623,50300.0
2013-08-27 10:10:00,51.57,51.6,51.56,51.56,10200.0,40.6544,40.678,40.6465,40.6465,10200.0
2013-08-27 10:20:00,51.56,51.57,51.48,51.49,7500.0,40.6465,40.6544,40.5834,40.5913,7500.0
2013-08-27 10:30:00,51.51,51.54,51.49,51.52,6000.0,40.6071,40.6307,40.5913,40.615,6000.0
2013-08-27 10:40:00,51.53,51.58,51.51,51.51,6600.0,40.6229,40.6623,40.6071,40.6071,6600.0
2013-08-27 10:50:00,51.52,51.59,51.47,51.59,10200.0,40.615,40.6702,40.5756,40.6702,10200.0
2013-08-27 11:00:00,51.59,51.59,51.55,51.56,5800.0,40.6702,40.6702,40.6386,40.6465,5800.0
2013-08-27 11:10:00,51.55,51.59,51.52,51.58,11700.0,40.6386,40.6702,40.615,40.6623,11700.0
2013-08-27 11:20:00,51.58,51.62,51.55,51.61,5800.0,40.6623,40.6938,40.6386,40.6859,5800.0
2013-08-27 11:30:00,51.6,51.61,51.52,51.56,6900.0,40.678,40.6859,40.615,40.6465,6900.0
2013-08-27 11:40:00,51.57,51.57,51.51,51.51,6000.0,40.6544,40.6544,40.6071,40.6071,6000.0
2013-08-27 11:50:00,51.5,51.53,51.49,51.5,36700.0,40.5992,40.6229,40.5913,40.5992,36700.0
2013-08-27 12:00:00,51.51,51.52,51.43,51.45,10100.0,40.6071,40.615,40.544,40.5598,10100.0
2013-08-27 12:10:00,51.45,51.48,51.43,51.45,7700.0,40.5598,40.5834,40.544,40.5598,7700.0
2013-08-27 12:20:00,51.45,51.47,51.44,51.46,6600.0,40.5598,40.5756,40.5519,40.5677,6600.0
2013-08-27 12:30:00,51.45,51.5,51.45,51.49,11800.0,40.5598,40.5992,40.5598,40.5913,11800.0
2013-08-27 12:40:00,51.48,51.48,51.42,51.46,94300.0,40.5834,40.5834,40.5361,40.5677,94300.0
2013-08-27 12:50:00,51.46,51.47,51.42,51.42,5300.0,40.5677,40.5756,40.5361,40.5361,5300.0
2013-08-27 13:00:00,51.42,51.42,51.38,51.41,12200.0,40.5361,40.5361,40.5046,40.5283,12200.0
2013-08-27 13:10:00,51.42,51.42,51.39,51.39,3600.0,40.5361,40.5361,40.5125,40.5125,3600.0
2013-08-27 13:20:00,51.38,51.38,51.33,51.36,6700.0,40.5046,40.5046,40.4652,40.4888,6700.0
2013-08-27 13:30:00,51.36,51.4,51.36,51.39,3800.0,40.4888,40.5204,40.4888,40.5125,3800.0
2013-08-27 13:40:00,51.39,51.45,51.39,51.44,23400.0,40.5125,40.5598,40.5125,40.5519,23400.0
2013-08-27 13:50:00,51.45,51.45,51.4,51.4,59000.0,40.5598,40.5598,40.5204,40.5204,59000.0
2013-08-27 14:00:00,51.39,51.39,51.36,51.36,3200.0,40.5125,40.5125,40.4888,40.4888,3200.0
2013-08-27 14:10:00,51.35,51.35,51.3,51.34,3400.0,40.481,40.481,40.4415,40.4731,3400.0
2013-08-27 14:20:00,51.33,51.34,51.26,51.28,6700.0,40.4652,40.4731,40.41,40.4258,6700.0
2013-08-27 14:30:00,51.3,51.3,51.23,51.26,9900.0,40.4415,40.4415,40.3864,40.41,9900.0
2013-08-27 14:40:00,51.25,51.33,51.25,51.31,10500.0,40.4021,40.4652,40.4021,40.4494,10500.0
2013-08-27 14:50:00,51.3,51.33,51.28,51.29,54700.0,40.4415,40.4652,40.4258,40.4337,54700.0
2013-08-27 15:00:00,51.29,51.35,51.29,51.31,8800.0,40.4337,40.481,40.4337,40.4494,8800.0
2013-08-27 15:10:00,51.3,51.3,51.22,51.24,6400.0,40.4415,40.4415,40.3785,40.3942,6400.0
2013-08-27 15:20:00,51.23,51.28,51.21,51.24,18600.0,40.3864,40.4258,40.3706,40.3942,18600.0
2013-08-27 15:30:00,51.24,51.25,51.18,51.22,19200.0,40.3942,40.4021,40.3469,40.3785,19200.0
2013-08-27 15:40:00,51.23,51.29,51.21,51.27,25900.0,40.3864,40.4337,40.3706,40.4179,25900.0
2013-08-27 15:50:00,51.26,51.27,51.23,51.24,27400.0,40.41,40.4179,40.3864,40.3942,27400.0
2013-08-28 09:30:00,51.19,51.19,51.05,51.13,29100.0,40.3548,40.3548,40.2445,40.3075,29100.0
2013-08-28 09:40:00,51.16,51.22,51.16,51.21,28100.0,40.3312,40.3785,40.3312,40.3706,28100.0
2013-08-28 09:50:00,51.21,51.22,51.15,51.16,18300.0,40.3706,40.3785,40.3233,40.3312,18300.0
2013-08-28 10:00:00,51.16,51.22,51.14,51.15,60600.0,40.3312,40.3785,40.3154,40.3233,60600.0
2013-08-28 10:10:00,51.14,51.28,51.14,51.28,49100.0,40.3154,40.4258,40.3154,40.4258,49100.0
2013-08-28 10:20:00,51.28,51.32,51.24,51.29,20500.0,40.4258,40.4573,40.3942,40.4337,20500.0
2013-08-28 10:30:00,51.28,51.33,51.24,51.28,24000.0,40.4258,40.4652,40.3942,40.4258,24000.0
2013-08-28 10:40:00,51.3,51.32,51.29,51.29,12900.0,40.4415,40.4573,40.4337,40.4337,12900.0
2013-08-28 10:50:00,51.29,51.35,51.29,51.35,9100.0,40.4337,40.481,40.4337,40.481,9100.0
2013-08-28 11:00:00,51.35,51.35,51.33,51.34,18800.0,40.481,40.481,40.4652,40.4731,18800.0
2013-08-28 11:10:00,51.34,51.36,51.32,51.32,14300.0,40.4731,40.4888,40.4573,40.4573,14300.0
2013-08-28 11:20:00,51.32,51.36,51.32,51.32,6800.0,40.4573,40.4888,40.4573,40.4573,6800.0
2013-08-28 11:30:00,51.33,51.33,51.29,51.3,6600.0,40.4652,40.4652,40.4337,40.4415,6600.0
2013-08-28 11:40:00,51.29,51.34,51.28,51.32,5100.0,40.4337,40.4731,40.4258,40.4573,5100.0
2013-08-28 11:50:00,51.32,51.42,51.32,51.42,8200.0,40.4573,40.5361,40.4573,40.5361,8200.0
2013-08-28 12:00:00,51.41,51.42,51.39,51.4,3400.0,40.5283,40.5361,40.5125,40.5204,3400.0
2013-08-28 12:10:00,51.4,51.4,51.38,51.39,4900.0,40.5204,40.5204,40.5046,40.5125,4900.0
2013-08-28 12:20:00,51.4,51.42,51.39,51.42,7600.0,40.5204,40.5361,40.5125,40.5361,7600.0
2013-08-28 12:30:00,51.43,51.44,51.43,51.43,4700.0,40.544,40.5519,40.544,40.544,4700.0
2013-08-28 12:40:00,51.44,51.45,51.41,51.45,2600.0,40.5519,40.5598,40.5283,40.5598,2600.0
2013-08-28 12:50:00,51.45,51.47,51.45,51.46,4100.0,40.5598,40.5756,40.5598,40.5677,4100.0
2013-08-28 13:00:00,51.47,51.49,51.47,51.47,11000.0,40.5756,40.5913,40.5756,40.5756,11000.0
2013-08-28 13:10:00,51.46,51.46,51.41,51.41,6000.0,40.5677,40.5677,40.5283,40.5283,6000.0
2013-08-28 13:20:00,51.43,51.44,51.41,51.44,79200.0,40.544,40.5519,40.5283,40.5519,79200.0
2013-08-28 13:30:00,51.44,51.44,51.41,51.43,5000.0,40.5519,40.5519,40.5283,40.544,5000.0
2013-08-28 13:40:00,51.43,51.44,51.41,51.44,5300.0,40.544,40.5519,40.5283,40.5519,5300.0
2013-08-28 13:50:00,51.44,51.44,51.41,51.44,4600.0,40.5519,40.5519,40.5283,40.5519,4600.0
2013-08-28 14:00:00,51.45,51.45,51.41,51.41,42100.0,40.5598,40.5598,40.5283,40.5283,42100.0
2013-08-28 14:10:00,51.4,51.4,51.35,51.35,8800.0,40.5204,40.5204,40.481,40.481,8800.0
2013-08-28 14:20:00,51.36,51.38,51.36,51.37,6700.0,40.4888,40.5046,40.4888,40.4967,6700.0
2013-08-28 14:30:00,51.37,51.37,51.3,51.32,18700.0,40.4967,40.4967,40.4415,40.4573,18700.0
2013-08-28 14:40:00,51.31,51.33,51.27,51.31,42400.0,40.4494,40.4652,40.4179,40.4494,42400.0
2013-08-28 14:50:00,51.32,51.32,51.3,51.3,12500.0,40.4573,40.4573,40.4415,40.4415,12500.0
2013-08-28 15:00:00,51.31,51.36,51.3,51.36,26800.0,40.4494,40.4888,40.4415,40.4888,26800.0
2013-08-28 15:10:00,51.36,51.41,51.35,51.35,41900.0,40.4888,40.5283,40.481,40.481,41900.0
2013-08-28 15:20:00,51.36,51.41,51.36,51.38,18200.0,40.4888,40.5283,40.4888,40.5046,18200.0
2013-08-28 15:30:00,51.39,51.41,51.34,51.35,22400.0,40.5125,40.5283,40.4731,40.481,22400.0
2013-08-28 15:40:00,51.35,51.36,51.29,51.29,13400.0,40.481,40.4888,40.4337,40.4337,13400.0
2013-08-28 15:50:00,51.29,51.31,51.26,51.28,27400.0,40.4337,40.4494,40.41,40.4258,27400.0
2013-08-29 09:30:00,51.36,51.36,51.21,51.36,101900.0,40.4888,40.4888,40.3706,40.4888,101900.0
2013-08-29 09:40:00,51.36,51.41,51.35,51.38,28800.0,40.4888,40.5283,40.481,40.5046,28800.0
2013-08-29 09:50:00,51.38,51.46,51.38,51.43,13500.0,40.5046,40.5677,40.5046,40.544,13500.0
2013-08-29 10:00:00,51.42,51.44,51.37,51.42,66600.0,40.5361,40.5519,40.4967,40.5361,66600.0
2013-08-29 10:10:00,51.42,51.45,51.39,51.45,19200.0,40.5361,40.5598,40.5125,40.5598,19200.0
2013-08-29 10:20:00,51.45,51.45,51.38,51.4,14900.0,40.5598,40.5598,40.5046,40.5204,14900.0
2013-08-29 10:30:00,51.39,51.51,51.39,51.51,17400.0,40.5125,40.6071,40.5125,40.6071,17400.0
2013-08-29 10:40:00,51.51,51.59,51.51,51.54,13800.0,40.6071,40.6702,40.6071,40.6307,13800.0
2013-08-29 10:50:00,51.55,51.6,51.54,51.56,9400.0,40.6386,40.678,40.6307,40.6465,9400.0
2013-08-29 11:00:00,51.56,51.57,51.54,51.54,44800.0,40.6465,40.6544,40.6307,40.6307,44800.0
2013-08-29 11:10:00,51.56,51.58,51.55,51.56,7400.0,40.6465,40.6623,40.6386,40.6465,7400.0
2013-08-29 11:20:00,51.57,51.6,51.57,51.6,6400.0,40.6544,40.678,40.6544,40.678,6400.0
2013-08-29 11:30:00,51.6,51.6,51.58,51.58,2100.0,40.678,40.678,40.6623,40.6623,2100.0
2013-08-29 11:40:00,51.59,51.59,51.56,51.56,11400.0,40.6702,40.6702,40.6465,40.6465,11400.0
2013-08-29 11:50:00,51.57,51.59,51.56,51.58,14200.0,40.6544,40.6702,40.6465,40.6623,14200.0
2013-08-29 12:00:00,51.58,51.6,51.57,51.57,4200.0,40.6623,40.678,40.6544,40.6544,4200.0
2013-08-29 12:10:00,51.57,51.57,51.52,51.54,5200.0,40.6544,40.6544,40.615,40.6307,5200.0
2013-08-29 12:20:00,51.55,51.55,51.54,51.55,300.0,40.6386,40.6386,40.6307,40.6386,300.0
2013-08-29 12:30:00,51.56,51.56,51.5,51.5,4900.0,40.6465,40.6465,40.5992,40.5992,4900.0
2013-08-29 12:40:00,51.51,51.52,51.5,51.51,3500.0,40.6071,40.615,40.5992,40.6071,3500.0
2013-08-29 12:50:00,51.51,51.52,51.5,51.52,8200.0,40.6071,40.615,40.5992,40.615,8200.0
2013-08-29 13:00:00,51.52,51.53,51.49,51.53,9000.0,40.615,40.6229,40.5913,40.6229,9000.0
2013-08-29 13:10:00,51.53,51.54,51.48,51.51,28400.0,40.6229,40.6307,40.5834,40.6071,28400.0
2013-08-29 13:20:00,51.51,51.51,51.43,51.46,7500.0,40.6071,40.6071,40.544,40.5677,7500.0
2013-08-29 13:30:00,51.47,51.47,51.4,51.43,17900.0,40.5756,40.5756,40.5204,40.544,17900.0
2013-08-29 13:40:00,51.43,51.45,51.43,51.44,6000.0,40.544,40.5598,40.544,40.5519,6000.0
2013-08-29 13:50:00,51.43,51.44,51.39,51.42,4600.0,40.544,40.5519,40.5125,40.5361,4600.0
2013-08-29 14:00:00,51.41,51.47,51.4,51.45,7400.0,40.5283,40.5756,40.5204,40.5598,7400.0
2013-08-29 14:10:00,51.47,51.47,51.41,51.42,9300.0,40.5756,40.5756,40.5283,40.5361,9300.0
2013-08-29 14:20:00,51.43,51.47,51.43,51.45,7000.0,40.544,40.5756,40.544,40.5598,7000.0
2013-08-29 14:30:00,51.44,51.48,51.44,51.47,3600.0,40.5519,40.5834,40.5519,40.5756,3600.0
2013-08-29 14:40:00,51.46,51.48,51.46,51.46,3300.0,40.5677,40.5834,40.5677,40.5677,3300.0
2013-08-29 14:50:00,51.47,51.48,51.44,51.48,62400.0,40.5756,40.5834,40.5519,40.5834,62400.0
2013-08-29 15:00:00,51.48,51.48,51.41,51.44,27900.0,40.5834,40.5834,40.5283,40.5519,27900.0
2013-08-29 15:10:00,51.44,51.48,51.43,51.45,44500.0,40.5519,40.5834,40.544,40.5598,44500.0
2013-08-29 15:20:00,51.45,51.45,51.36,51.38,74300.0,40.5598,40.5598,40.4888,40.5046,74300.0
2013-08-29 15:30:00,51.37,51.37,51.32,51.35,13400.0,40.4967,40.4967,40.4573,40.481,13400.0
2013-08-29 15:40:00,51.35,51.4,51.34,51.4,5200.0,40.481,40.5204,40.4731,40.5204,5200.0
2013-08-29 15:50:00,51.39,51.4,51.36,51.36,18200.0,40.5125,40.5204,40.4888,40.4888,18200.0
2013-08-30 09:30:00,51.4,51.41,51.28,51.31,28200.0,40.5204,40.5283,40.4258,40.4494,28200.0
2013-08-30 09:40:00,51.33,51.34,51.26,51.32,20800.0,40.4652,40.4731,40.41,40.4573,20800.0
2013-08-30 09:50:00,51.3,51.32,51.26,51.29,7700.0,40.4415,40.4573,40.41,40.4337,7700.0
2013-08-30 10:00:00,51.27,51.28,51.16,51.19,21600.0,40.4179,40.4258,40.3312,40.3548,21600.0
2013-08-30 10:10:00,51.19,51.2,51.15,51.2,12200.0,40.3548,40.3627,40.3233,40.3627,12200.0
2013-08-30 10:20:00,51.2,51.23,51.19,51.2,4600.0,40.3627,40.3864,40.3548,40.3627,4600.0
2013-08-30 10:30:00,51.2,51.23,51.19,51.2,8500.0,40.3627,40.3864,40.3548,40.3627,8500.0
2013-08-30 10:40:00,51.2,51.2,51.1,51.13,10300.0,40.3627,40.3627,40.2839,40.3075,10300.0
2013-08-30 10:50:00,51.13,51.14,51.1,51.13,3800.0,40.3075,40.3154,40.2839,40.3075,3800.0
2013-08-30 11:00:00,51.11,51.15,51.11,51.14,5700.0,40.2918,40.3233,40.2918,40.3154,5700.0
2013-08-30 11:10:00,51.15,51.19,51.15,51.17,6400.0,40.3233,40.3548,40.3233,40.3391,6400.0
2013-08-30 11:20:00,51.18,51.18,51.12,51.12,9000.0,40.3469,40.3469,40.2996,40.2996,9000.0
2013-08-30 11:30:00,51.12,51.14,51.08,51.08,7700.0,40.2996,40.3154,40.2681,40.2681,7700.0
2013-08-30 11:40:00,51.08,51.14,51.06,51.13,5300.0,40.2681,40.3154,40.2523,40.3075,5300.0
2013-08-30 11:50:00,51.12,51.12,51.08,51.08,5000.0,40.2996,40.2996,40.2681,40.2681,5000.0
2013-08-30 12:00:00,51.08,51.11,51.08,51.1,49600.0,40.2681,40.2918,40.2681,40.2839,49600.0
2013-08-30 12:10:00,51.13,51.14,51.13,51.14,2400.0,40.3075,40.3154,40.3075,40.3154,2400.0
2013-08-30 12:20:00,51.15,51.17,51.13,51.17,8400.0,40.3233,40.3391,40.3075,40.3391,8400.0
2013-08-30 12:30:00,51.16,51.16,51.13,51.14,5600.0,40.3312,40.3312,40.3075,40.3154,5600.0
2013-08-30 12:40:00,51.14,51.14,51.12,51.14,4300.0,40.3154,40.3154,40.2996,40.3154,4300.0
2013-08-30 12:50:00,51.15,51.17,51.13,51.16,20200.0,40.3233,40.3391,40.3075,40.3312,20200.0
2013-08-30 13:00:00,51.15,51.15,51.01,51.01,49000.0,40.3233,40.3233,40.2129,40.2129,49000.0
2013-08-30 13:10:00,51.01,51.23,51.01,51.18,29400.0,40.2129,40.3864,40.2129,40.3469,29400.0
2013-08-30 13:20:00,51.19,51.19,51.13,51.18,38500.0,40.3548,40.3548,40.3075,40.3469,38500.0
2013-08-30 13:30:00,51.19,51.19,51.14,51.15,5400.0,40.3548,40.3548,40.3154,40.3233,5400.0
2013-08-30 13:40:00,51.15,51.19,51.14,51.17,9900.0,40.3233,40.3548,40.3154,40.3391,9900.0
2013-08-30 13:50:00,51.18,51.19,51.1,51.1,14200.0,40.3469,40.3548,40.2839,40.2839,14200.0
2013-08-30 14:00:00,51.1,51.1,51.07,51.09,18900.0,40.2839,40.2839,40.2602,40.276,18900.0
2013-08-30 14:10:00,51.1,51.11,51.08,51.1,6000.0,40.2839,40.2918,40.2681,40.2839,6000.0
2013-08-30 14:20:00,51.11,51.12,51.09,51.1,5200.0,40.2918,40.2996,40.276,40.2839,5200.0
2013-08-30 14:30:00,51.09,51.17,51.09,51.15,20400.0,40.276,40.3391,40.276,40.3233,20400.0
2013-08-30 14:40:00,51.16,51.18,51.12,51.16,40200.0,40.3312,40.3469,40.2996,40.3312,40200.0
2013-08-30 14:50:00,51.17,51.19,51.16,51.17,10000.0,40.3391,40.3548,40.3312,40.3391,10000.0
2013-08-30 15:00:00,51.15,51.18,51.13,51.14,7500.0,40.3233,40.3469,40.3075,40.3154,7500.0
2013-08-30 15:10:00,51.14,51.19,51.13,51.17,11200.0,40.3154,40.3548,40.3075,40.3391,11200.0
2013-08-30 15:20:00,51.18,51.18,51.15,51.17,12800.0,40.3469,40.3469,40.3233,40.3391,12800.0
2013-08-30 15:30:00,51.16,51.16,51.09,51.11,40300.0,40.3312,40.3312,40.276,40.2918,40300.0
2013-08-30 15:40:00,51.11,51.12,51.06,51.07,27000.0,40.2918,40.2996,40.2523,40.2602,27000.0
2013-08-30 15:50:00,51.07,51.14,51.01,51.09,39800.0,40.2602,40.3154,40.2129,40.276,39800.0
2013-09-03 09:30:00,51.83,51.97,51.75,51.91,84900.0,40.8594,40.9697,40.7963,40.9224,84900.0
2013-09-03 09:40:00,51.91,51.94,51.85,51.85,38400.0,40.9224,40.9461,40.8751,40.8751,38400.0
2013-09-03 09:50:00,51.86,51.87,51.82,51.86,271700.0,40.883,40.8909,40.8515,40.883,271700.0
2013-09-03 10:00:00,51.83,51.85,51.77,51.82,46900.0,40.8594,40.8751,40.8121,40.8515,46900.0
2013-09-03 10:10:00,51.81,51.87,51.78,51.79,20100.0,40.8436,40.8909,40.8199,40.8278,20100.0
2013-09-03 10:20:00,51.78,51.79,51.75,51.77,18200.0,40.8199,40.8278,40.7963,40.8121,18200.0
2013-09-03 10:30:00,51.78,51.82,51.76,51.8,52900.0,40.8199,40.8515,40.8042,40.8357,52900.0
2013-09-03 10:40:00,51.82,51.86,51.82,51.84,79200.0,40.8515,40.883,40.8515,40.8672,79200.0
2013-09-03 10:50:00,51.84,51.84,51.76,51.77,162700.0,40.8672,40.8672,40.8042,40.8121,162700.0
2013-09-03 11:00:00,51.76,51.8,51.76,51.8,12300.0,40.8042,40.8357,40.8042,40.8357,12300.0
2013-09-03 11:10:00,51.8,51.81,51.73,51.73,90800.0,40.8357,40.8436,40.7805,40.7805,90800.0
2013-09-03 11:20:00,51.72,51.73,51.58,51.58,26500.0,40.7726,40.7805,40.6623,40.6623,26500.0
2013-09-03 11:30:00,51.57,51.61,51.57,51.59,16100.0,40.6544,40.6859,40.6544,40.6702,16100.0
2013-09-03 11:40:00,51.59,51.62,51.55,51.6,29500.0,40.6702,40.6938,40.6386,40.678,29500.0
2013-09-03 11:50:00,51.62,51.62,51.58,51.59,10300.0,40.6938,40.6938,40.6623,40.6702,10300.0
2013-09-03 12:00:00,51.59,51.63,51.56,51.63,11400.0,40.6702,40.7017,40.6465,40.7017,11400.0
2013-09-03 12:10:00,51.63,51.63,51.55,51.55,2900.0,40.7017,40.7017,40.6386,40.6386,2900.0
2013-09-03 12:20:00,51.55,51.59,51.55,51.55,4500.0,40.6386,40.6702,40.6386,40.6386,4500.0
2013-09-03 12:30:00,51.57,51.59,51.55,51.57,3600.0,40.6544,40.6702,40.6386,40.6544,3600.0
2013-09-03 12:40:00,51.57,51.57,51.48,51.48,4400.0,40.6544,40.6544,40.5834,40.5834,4400.0
2013-09-03 12:50:00,51.49,51.5,51.47,51.47,3000.0,40.5913,40.5992,40.5756,40.5756,3000.0
2013-09-03 13:00:00,51.45,51.47,51.42,51.46,7800.0,40.5598,40.5756,40.5361,40.5677,7800.0
2013-09-03 13:10:00,51.47,51.49,51.45,51.45,5600.0,40.5756,40.5913,40.5598,40.5598,5600.0
2013-09-03 13:20:00,51.44,51.47,51.42,51.46,3400.0,40.5519,40.5756,40.5361,40.5677,3400.0
2013-09-03 13:30:00,51.48,51.5,51.46,51.49,3700.0,40.5834,40.5992,40.5677,40.5913,3700.0
2013-09-03 13:40:00,51.5,51.51,51.42,51.42,4100.0,40.5992,40.6071,40.5361,40.5361,4100.0
2013-09-03 13:50:00,51.44,51.47,51.43,51.44,5400.0,40.5519,40.5756,40.544,40.5519,5400.0
2013-09-03 14:00:00,51.46,51.48,51.45,51.48,3400.0,40.5677,40.5834,40.5598,40.5834,3400.0
2013-09-03 14:10:00,51.49,51.52,51.49,51.5,71600.0,40.5913,40.615,40.5913,40.5992,71600.0
2013-09-03 14:20:00,51.5,51.5,51.41,51.47,15600.0,40.5992,40.5992,40.5283,40.5756,15600.0
2013-09-03 14:30:00,51.48,51.5,51.44,51.49,5000.0,40.5834,40.5992,40.5519,40.5913,5000.0
2013-09-03 14:40:00,51.47,51.48,51.43,51.47,25200.0,40.5756,40.5834,40.544,40.5756,25200.0
2013-09-03 14:50:00,51.47,51.53,51.44,51.53,12700.0,40.5756,40.6229,40.5519,40.6229,12700.0
2013-09-03 15:00:00,51.54,51.62,51.52,51.61,13700.0,40.6307,40.6938,40.615,40.6859,13700.0
2013-09-03 15:10:00,51.61,51.63,51.59,51.6,3000.0,40.6859,40.7017,40.6702,40.678,3000.0
2013-09-03 15:20:00,51.58,51.6,51.56,51.57,4000.0,40.6623,40.678,40.6465,40.6544,4000.0
2013-09-03 15:30:00,51.57,51.6,51.56,51.59,29000.0,40.6544,40.678,40.6465,40.6702,29000.0
2013-09-03 15:40:00,51.58,51.61,51.52,51.52,66300.0,40.6623,40.6859,40.615,40.615,66300.0
2013-09-03 15:50:00,51.54,51.58,51.54,51.58,12100.0,40.6307,40.6623,40.6307,40.6623,12100.0
2013-09-04 09:30:00,51.65,51.66,51.54,51.57,35700.0,40.7175,40.7253,40.6307,40.6544,35700.0
2013-09-04 09:40:00,51.58,51.7,51.57,51.69,31300.0,40.6623,40.7569,40.6544,40.749,31300.0
2013-09-04 09:50:00,51.7,51.76,51.7,51.73,17800.0,40.7569,40.8042,40.7569,40.7805,17800.0
2013-09-04 10:00:00,51.73,51.81,51.73,51.81,20800.0,40.7805,40.8436,40.7805,40.8436,20800.0
2013-09-04 10:10:00,51.8,51.85,51.8,51.82,28600.0,40.8357,40.8751,40.8357,40.8515,28600.0
2013-09-04 10:20:00,51.83,51.85,51.83,51.85,6800.0,40.8594,40.8751,40.8594,40.8751,6800.0
2013-09-04 10:30:00,51.85,51.85,51.83,51.85,9200.0,40.8751,40.8751,40.8594,40.8751,9200.0
2013-09-04 10:40:00,51.86,51.87,51.85,51.87,12600.0,40.883,40.8909,40.8751,40.8909,12600.0
2013-09-04 10:50:00,51.86,51.92,51.86,51.92,22900.0,40.883,40.9303,40.883,40.9303,22900.0
2013-09-04 11:00:00,51.92,51.98,51.91,51.97,15200.0,40.9303,40.9776,40.9224,40.9697,15200.0
2013-09-04 11:10:00,51.98,51.98,51.95,51.96,5100.0,40.9776,40.9776,40.954,40.9618,5100.0
2013-09-04 11:20:00,51.95,51.97,51.94,51.97,11900.0,40.954,40.9697,40.9461,40.9697,11900.0
2013-09-04 11:30:00,51.97,51.99,51.96,51.98,161300.0,40.9697,40.9855,40.9618,40.9776,161300.0
2013-09-04 11:40:00,52.0,52.03,51.98,52.0,298600.0,40.9934,41.017,40.9776,40.9934,298600.0
2013-09-04 11:50:00,52.0,52.07,52.0,52.07,34900.0,40.9934,41.0486,40.9934,41.0486,34900.0
2013-09-04 12:00:00,52.07,52.08,52.05,52.07,13200.0,41.0486,41.0564,41.0328,41.0486,13200.0
2013-09-04 12:10:00,52.06,52.08,52.04,52.05,41700.0,41.0407,41.0564,41.0249,41.0328,41700.0
2013-09-04 12:20:00,52.05,52.05,52.04,52.04,2300.0,41.0328,41.0328,41.0249,41.0249,2300.0
2013-09-04 12:30:00,52.05,52.06,52.04,52.06,4800.0,41.0328,41.0407,41.0249,41.0407,4800.0
2013-09-04 12:40:00,52.06,52.06,52.04,52.05,10700.0,41.0407,41.0407,41.0249,41.0328,10700.0
2013-09-04 12:50:00,52.04,52.05,52.03,52.03,3700.0,41.0249,41.0328,41.017,41.017,3700.0
2013-09-04 13:00:00,52.03,52.05,52.03,52.04,2200.0,41.017,41.0328,41.017,41.0249,2200.0
2013-09-04 13:10:00,52.04,52.06,52.04,52.06,15000.0,41.0249,41.0407,41.0249,41.0407,15000.0
2013-09-04 13:20:00,52.06,52.07,52.04,52.06,190500.0,41.0407,41.0486,41.0249,41.0407,190500.0
2013-09-04 13:30:00,52.06,52.07,52.04,52.05,38900.0,41.0407,41.0486,41.0249,41.0328,38900.0
2013-09-04 13:40:00,52.05,52.05,52.02,52.03,30800.0,41.0328,41.0328,41.0091,41.017,30800.0
2013-09-04 13:50:00,52.03,52.03,52.0,52.01,8500.0,41.017,41.017,40.9934,41.0013,8500.0
2013-09-04 14:00:00,52.01,52.05,52.0,52.0,9800.0,41.0013,41.0328,40.9934,40.9934,9800.0
2013-09-04 14:10:00,52.01,52.03,52.01,52.02,19200.0,41.0013,41.017,41.0013,41.0091,19200.0
2013-09-04 14:20:00,52.01,52.04,52.01,52.02,13700.0,41.0013,41.0249,41.0013,41.0091,13700.0
2013-09-04 14:30:00,52.02,52.03,52.0,52.01,8700.0,41.0091,41.017,40.9934,41.0013,8700.0
2013-09-04 14:40:00,52.01,52.04,52.01,52.03,24500.0,41.0013,41.0249,41.0013,41.017,24500.0
2013-09-04 14:50:00,52.03,52.1,52.02,52.07,35700.0,41.017,41.0722,41.0091,41.0486,35700.0
2013-09-04 15:00:00,52.06,52.07,52.04,52.07,10700.0,41.0407,41.0486,41.0249,41.0486,10700.0
2013-09-04 15:10:00,52.07,52.09,52.06,52.09,15100.0,41.0486,41.0643,41.0407,41.0643,15100.0
2013-09-04 15:20:00,52.08,52.09,51.99,52.01,33100.0,41.0564,41.0643,40.9855,41.0013,33100.0
2013-09-04 15:30:00,52.02,52.03,51.96,51.97,18400.0,41.0091,41.017,40.9618,40.9697,18400.0
2013-09-04 15:40:00,51.99,52.05,51.98,52.04,16900.0,40.9855,41.0328,40.9776,41.0249,16900.0
2013-09-04 15:50:00,52.04,52.04,51.99,52.04,39700.0,41.0249,41.0249,40.9855,41.0249,39700.0
2013-09-05 09:30:00,52.03,52.13,51.97,52.12,52700.0,41.017,41.0959,40.9697,41.088,52700.0
2013-09-05 09:40:00,52.12,52.16,52.08,52.16,185200.0,41.088,41.1195,41.0564,41.1195,185200.0
2013-09-05 09:50:00,52.14,52.14,52.12,52.14,21000.0,41.1037,41.1037,41.088,41.1037,21000.0
2013-09-05 10:00:00,52.13,52.14,52.09,52.12,42300.0,41.0959,41.1037,41.0643,41.088,42300.0
2013-09-05 10:10:00,52.12,52.15,52.11,52.14,21200.0,41.088,41.1116,41.0801,41.1037,21200.0
2013-09-05 10:20:00,52.14,52.14,52.09,52.11,15500.0,41.1037,41.1037,41.0643,41.0801,15500.0
2013-09-05 10:30:00,52.11,52.12,52.02,52.04,22600.0,41.0801,41.088,41.0091,41.0249,22600.0
2013-09-05 10:40:00,52.03,52.05,52.01,52.04,9200.0,41.017,41.0328,41.0013,41.0249,9200.0
2013-09-05 10:50:00,52.05,52.09,52.04,52.04,74800.0,41.0328,41.0643,41.0249,41.0249,74800.0
2013-09-05 11:00:00,52.03,52.08,52.03,52.08,53700.0,41.017,41.0564,41.017,41.0564,53700.0
2013-09-05 11:10:00,52.09,52.1,52.08,52.09,3700.0,41.0643,41.0722,41.0564,41.0643,3700.0
2013-09-05 11:20:00,52.08,52.09,52.05,52.06,8200.0,41.0564,41.0643,41.0328,41.0407,8200.0
2013-09-05 11:30:00,52.07,52.15,52.07,52.12,11900.0,41.0486,41.1116,41.0486,41.088,11900.0
2013-09-05 11:40:00,52.13,52.15,52.12,52.15,3700.0,41.0959,41.1116,41.088,41.1116,3700.0
2013-09-05 11:50:00,52.15,52.15,52.13,52.15,4000.0,41.1116,41.1116,41.0959,41.1116,4000.0
2013-09-05 12:00:00,52.15,52.16,52.14,52.15,9700.0,41.1116,41.1195,41.1037,41.1116,9700.0
2013-09-05 12:10:00,52.14,52.14,52.12,52.12,4500.0,41.1037,41.1037,41.088,41.088,4500.0
2013-09-05 12:20:00,52.13,52.15,52.12,52.12,15900.0,41.0959,41.1116,41.088,41.088,15900.0
2013-09-05 12:30:00,52.13,52.13,52.12,52.13,4300.0,41.0959,41.0959,41.088,41.0959,4300.0
2013-09-05 12:40:00,52.13,52.15,52.13,52.14,2000.0,41.0959,41.1116,41.0959,41.1037,2000.0
2013-09-05 12:50:00,52.14,52.15,52.14,52.15,2400.0,41.1037,41.1116,41.1037,41.1116,2400.0
2013-09-05 13:00:00,52.14,52.14,52.1,52.12,47300.0,41.1037,41.1037,41.0722,41.088,47300.0
2013-09-05 13:10:00,52.11,52.11,52.1,52.11,2700.0,41.0801,41.0801,41.0722,41.0801,2700.0
2013-09-05 13:20:00,52.11,52.13,52.11,52.13,4400.0,41.0801,41.0959,41.0801,41.0959,4400.0
2013-09-05 13:30:00,52.13,52.14,52.12,52.13,1600.0,41.0959,41.1037,41.088,41.0959,1600.0
2013-09-05 13:40:00,52.13,52.17,52.13,52.16,5800.0,41.0959,41.1274,41.0959,41.1195,5800.0
2013-09-05 13:50:00,52.16,52.17,52.12,52.12,4800.0,41.1195,41.1274,41.088,41.088,4800.0
2013-09-05 14:00:00,52.11,52.14,52.11,52.14,3600.0,41.0801,41.1037,41.0801,41.1037,3600.0
2013-09-05 14:10:00,52.14,52.16,52.14,52.15,3900.0,41.1037,41.1195,41.1037,41.1116,3900.0
2013-09-05 14:20:00,52.15,52.15,52.14,52.15,3600.0,41.1116,41.1116,41.1037,41.1116,3600.0
2013-09-05 14:30:00,52.15,52.17,52.15,52.17,5200.0,41.1116,41.1274,41.1116,41.1274,5200.0
2013-09-05 14:40:00,52.16,52.17,52.15,52.16,7600.0,41.1195,41.1274,41.1116,41.1195,7600.0
2013-09-05 14:50:00,52.16,52.2,52.16,52.19,9500.0,41.1195,41.151,41.1195,41.1432,9500.0
2013-09-05 15:00:00,52.19,52.19,52.16,52.16,5100.0,41.1432,41.1432,41.1195,41.1195,5100.0
2013-09-05 15:10:00,52.16,52.19,52.16,52.18,5300.0,41.1195,41.1432,41.1195,41.1353,5300.0
2013-09-05 15:20:00,52.18,52.18,52.16,52.16,31500.0,41.1353,41.1353,41.1195,41.1195,31500.0
2013-09-05 15:30:00,52.17,52.17,52.14,52.14,7900.0,41.1274,41.1274,41.1037,41.1037,7900.0
2013-09-05 15:40:00,52.16,52.16,52.13,52.15,12700.0,41.1195,41.1195,41.0959,41.1116,12700.0
2013-09-05 15:50:00,52.15,52.15,52.12,52.15,15600.0,41.1116,41.1116,41.088,41.1116,15600.0
2013-09-06 09:30:00,52.35,52.47,52.34,52.34,54100.0,41.2693,41.3639,41.2614,41.2614,54100.0
2013-09-06 09:40:00,52.32,52.33,51.97,52.09,50300.0,41.2456,41.2535,40.9697,41.0643,50300.0
2013-09-06 09:50:00,52.08,52.11,52.03,52.05,35400.0,41.0564,41.0801,41.017,41.0328,35400.0
2013-09-06 10:00:00,52.06,52.06,51.9,52.04,72900.0,41.0407,41.0407,40.9145,41.0249,72900.0
2013-09-06 10:10:00,52.02,52.12,52.01,52.09,42300.0,41.0091,41.088,41.0013,41.0643,42300.0
2013-09-06 10:20:00,52.08,52.16,52.08,52.15,22400.0,41.0564,41.1195,41.0564,41.1116,22400.0
2013-09-06 10:30:00,52.15,52.2,52.15,52.16,17800.0,41.1116,41.151,41.1116,41.1195,17800.0
2013-09-06 10:40:00,52.16,52.33,52.16,52.3,20900.0,41.1195,41.2535,41.1195,41.2299,20900.0
2013-09-06 10:50:00,52.31,52.37,52.27,52.35,18300.0,41.2378,41.2851,41.2062,41.2693,18300.0
2013-09-06 11:00:00,52.35,52.43,52.35,52.38,14100.0,41.2693,41.3324,41.2693,41.2929,14100.0
2013-09-06 11:10:00,52.38,52.43,52.38,52.38,66000.0,41.2929,41.3324,41.2929,41.2929,66000.0
2013-09-06 11:20:00,52.38,52.42,52.38,52.42,11500.0,41.2929,41.3245,41.2929,41.3245,11500.0
2013-09-06 11:30:00,52.42,52.46,52.41,52.44,17600.0,41.3245,41.356,41.3166,41.3402,17600.0
2013-09-06 11:40:00,52.44,52.45,52.41,52.41,5900.0,41.3402,41.3481,41.3166,41.3166,5900.0
2013-09-06 11:50:00,52.41,52.43,52.39,52.42,10200.0,41.3166,41.3324,41.3008,41.3245,10200.0
2013-09-06 12:00:00,52.42,52.45,52.4,52.41,24000.0,41.3245,41.3481,41.3087,41.3166,24000.0
2013-09-06 12:10:00,52.41,52.44,52.41,52.44,6500.0,41.3166,41.3402,41.3166,41.3402,6500.0
2013-09-06 12:20:00,52.44,52.44,52.41,52.42,7900.0,41.3402,41.3402,41.3166,41.3245,7900.0
2013-09-06 12:30:00,52.42,52.43,52.38,52.38,10100.0,41.3245,41.3324,41.2929,41.2929,10100.0
2013-09-06 12:40:00,52.37,52.39,52.36,52.38,7800.0,41.2851,41.3008,41.2772,41.2929,7800.0
2013-09-06 12:50:00,52.37,52.4,52.36,52.39,28200.0,41.2851,41.3087,41.2772,41.3008,28200.0
2013-09-06 13:00:00,52.39,52.44,52.39,52.43,5500.0,41.3008,41.3402,41.3008,41.3324,5500.0
2013-09-06 13:10:00,52.43,52.44,52.41,52.44,12500.0,41.3324,41.3402,41.3166,41.3402,12500.0
2013-09-06 13:20:00,52.45,52.45,52.43,52.43,5000.0,41.3481,41.3481,41.3324,41.3324,5000.0
2013-09-06 13:30:00,52.43,52.45,52.43,52.45,6600.0,41.3324,41.3481,41.3324,41.3481,6600.0
2013-09-06 13:40:00,52.44,52.49,52.44,52.48,9800.0,41.3402,41.3797,41.3402,41.3718,9800.0
2013-09-06 13:50:00,52.49,52.53,52.49,52.51,54400.0,41.3797,41.4112,41.3797,41.3954,54400.0
2013-09-06 14:00:00,52.51,52.55,52.51,52.52,9000.0,41.3954,41.427,41.3954,41.4033,9000.0
2013-09-06 14:10:00,52.52,52.52,52.49,52.5,8100.0,41.4033,41.4033,41.3797,41.3875,8100.0
2013-09-06 14:20:00,52.49,52.51,52.49,52.51,9800.0,41.3797,41.3954,41.3797,41.3954,9800.0
2013-09-06 14:30:00,52.52,52.54,52.51,52.52,6800.0,41.4033,41.4191,41.3954,41.4033,6800.0
2013-09-06 14:40:00,52.53,52.53,52.49,52.5,15900.0,41.4112,41.4112,41.3797,41.3875,15900.0
2013-09-06 14:50:00,52.51,52.52,52.47,52.48,12800.0,41.3954,41.4033,41.3639,41.3718,12800.0
2013-09-06 15:00:00,52.48,52.49,52.4,52.43,66800.0,41.3718,41.3797,41.3087,41.3324,66800.0
2013-09-06 15:10:00,52.42,52.43,52.38,52.41,17500.0,41.3245,41.3324,41.2929,41.3166,17500.0
2013-09-06 15:20:00,52.42,52.45,52.41,52.43,10900.0,41.3245,41.3481,41.3166,41.3324,10900.0
2013-09-06 15:30:00,52.42,52.42,52.35,52.39,24400.0,41.3245,41.3245,41.2693,41.3008,24400.0
2013-09-06 15:40:00,52.4,52.42,52.32,52.32,14100.0,41.3087,41.3245,41.2456,41.2456,14100.0
2013-09-06 15:50:00,52.32,52.36,52.28,52.3,35500.0,41.2456,41.2772,41.2141,41.2299,35500.0
2013-09-09 09:30:00,52.56,52.64,52.56,52.61,340200.0,41.4348,41.4979,41.4348,41.4743,340200.0
2013-09-09 09:40:00,52.61,52.64,52.58,52.63,34900.0,41.4743,41.4979,41.4506,41.49,34900.0
2013-09-09 09:50:00,52.65,52.69,52.65,52.67,34100.0,41.5058,41.5373,41.5058,41.5216,34100.0
2013-09-09 10:00:00,52.67,52.7,52.63,52.63,93400.0,41.5216,41.5452,41.49,41.49,93400.0
2013-09-09 10:10:00,52.63,52.66,52.61,52.62,85500.0,41.49,41.5137,41.4743,41.4821,85500.0
2013-09-09 10:20:00,52.63,52.67,52.62,52.63,35700.0,41.49,41.5216,41.4821,41.49,35700.0
2013-09-09 10:30:00,52.61,52.66,52.61,52.64,11300.0,41.4743,41.5137,41.4743,41.4979,11300.0
2013-09-09 10:40:00,52.65,52.68,52.64,52.66,13400.0,41.5058,41.5294,41.4979,41.5137,13400.0
2013-09-09 10:50:00,52.65,52.66,52.63,52.66,11300.0,41.5058,41.5137,41.49,41.5137,11300.0
2013-09-09 11:00:00,52.65,52.69,52.64,52.68,71500.0,41.5058,41.5373,41.4979,41.5294,71500.0
2013-09-09 11:10:00,52.68,52.69,52.64,52.66,53800.0,41.5294,41.5373,41.4979,41.5137,53800.0
2013-09-09 11:20:00,52.66,52.69,52.64,52.68,75400.0,41.5137,41.5373,41.4979,41.5294,75400.0
2013-09-09 11:30:00,52.68,52.72,52.68,52.72,50100.0,41.5294,41.561,41.5294,41.561,50100.0
2013-09-09 11:40:00,52.72,52.75,52.72,52.73,60900.0,41.561,41.5846,41.561,41.5689,60900.0
2013-09-09 11:50:00,52.73,52.75,52.72,52.74,49600.0,41.5689,41.5846,41.561,41.5767,49600.0
2013-09-09 12:00:00,52.74,52.78,52.74,52.77,43000.0,41.5767,41.6083,41.5767,41.6004,43000.0
2013-09-09 12:10:00,52.76,52.83,52.76,52.82,37100.0,41.5925,41.6477,41.5925,41.6398,37100.0
2013-09-09 12:20:00,52.81,52.82,52.8,52.82,5500.0,41.6319,41.6398,41.624,41.6398,5500.0
2013-09-09 12:30:00,52.82,52.82,52.79,52.8,9200.0,41.6398,41.6398,41.6162,41.624,9200.0
2013-09-09 12:40:00,52.8,52.81,52.79,52.81,5100.0,41.624,41.6319,41.6162,41.6319,5100.0
2013-09-09 12:50:00,52.8,52.81,52.78,52.79,6200.0,41.624,41.6319,41.6083,41.6162,6200.0
2013-09-09 13:00:00,52.79,52.83,52.79,52.81,6300.0,41.6162,41.6477,41.6162,41.6319,6300.0
2013-09-09 13:10:00,52.8,52.83,52.8,52.81,5300.0,41.624,41.6477,41.624,41.6319,5300.0
2013-09-09 13:20:00,52.81,52.82,52.8,52.81,8600.0,41.6319,41.6398,41.624,41.6319,8600.0
2013-09-09 13:30:00,52.81,52.84,52.8,52.82,16200.0,41.6319,41.6556,41.624,41.6398,16200.0
2013-09-09 13:40:00,52.83,52.86,52.82,52.85,4800.0,41.6477,41.6713,41.6398,41.6635,4800.0
2013-09-09 13:50:00,52.85,52.9,52.85,52.9,9500.0,41.6635,41.7029,41.6635,41.7029,9500.0
2013-09-09 14:00:00,52.9,52.92,52.89,52.91,4000.0,41.7029,41.7186,41.695,41.7108,4000.0
2013-09-09 14:10:00,52.91,52.99,52.9,52.98,14600.0,41.7108,41.7738,41.7029,41.7659,14600.0
2013-09-09 14:20:00,52.98,52.98,52.95,52.95,6200.0,41.7659,41.7659,41.7423,41.7423,6200.0
2013-09-09 14:30:00,52.96,52.98,52.94,52.94,6600.0,41.7502,41.7659,41.7344,41.7344,6600.0
2013-09-09 14:40:00,52.94,52.96,52.94,52.95,5900.0,41.7344,41.7502,41.7344,41.7423,5900.0
2013-09-09 14:50:00,52.94,52.96,52.94,52.95,15800.0,41.7344,41.7502,41.7344,41.7423,15800.0
2013-09-09 15:00:00,52.95,52.97,52.94,52.96,16400.0,41.7423,41.7581,41.7344,41.7502,16400.0
2013-09-09 15:10:00,52.96,53.0,52.95,52.99,10100.0,41.7502,41.7817,41.7423,41.7738,10100.0
2013-09-09 15:20:00,52.97,52.98,52.95,52.96,10900.0,41.7581,41.7659,41.7423,41.7502,10900.0
2013-09-09 15:30:00,52.96,52.98,52.95,52.96,10700.0,41.7502,41.7659,41.7423,41.7502,10700.0
2013-09-09 15:40:00,52.94,52.96,52.93,52.95,11900.0,41.7344,41.7502,41.7265,41.7423,11900.0
2013-09-09 15:50:00,52.96,52.97,52.95,52.97,12400.0,41.7502,41.7581,41.7423,41.7581,12400.0
2013-09-10 09:30:00,53.4,53.4,53.25,53.26,63100.0,42.097,42.097,41.9788,41.9867,63100.0
2013-09-10 09:40:00,53.26,53.32,53.24,53.31,39400.0,41.9867,42.034,41.9709,42.0261,39400.0
2013-09-10 09:50:00,53.31,53.36,53.31,53.32,35500.0,42.0261,42.0655,42.0261,42.034,35500.0
2013-09-10 10:00:00,53.33,53.38,53.33,53.36,19400.0,42.0419,42.0813,42.0419,42.0655,19400.0
2013-09-10 10:10:00,53.35,53.39,53.33,53.34,10300.0,42.0576,42.0892,42.0419,42.0497,10300.0
2013-09-10 10:20:00,53.34,53.39,53.34,53.38,38100.0,42.0497,42.0892,42.0497,42.0813,38100.0
2013-09-10 10:30:00,53.38,53.39,53.35,53.37,17500.0,42.0813,42.0892,42.0576,42.0734,17500.0
2013-09-10 10:40:00,53.37,53.42,53.37,53.41,13800.0,42.0734,42.1128,42.0734,42.1049,13800.0
2013-09-10 10:50:00,53.4,53.43,53.39,53.39,5700.0,42.097,42.1207,42.0892,42.0892,5700.0
2013-09-10 11:00:00,53.41,53.42,53.4,53.4,8600.0,42.1049,42.1128,42.097,42.097,8600.0
2013-09-10 11:10:00,53.4,53.41,53.37,53.38,31400.0,42.097,42.1049,42.0734,42.0813,31400.0
2013-09-10 11:20:00,53.37,53.4,53.37,53.39,10700.0,42.0734,42.097,42.0734,42.0892,10700.0
2013-09-10 11:30:00,53.38,53.38,53.34,53.34,8300.0,42.0813,42.0813,42.0497,42.0497,8300.0
2013-09-10 11:40:00,53.34,53.35,53.28,53.3,9500.0,42.0497,42.0576,42.0024,42.0182,9500.0
2013-09-10 11:50:00,53.3,53.32,53.3,53.31,9400.0,42.0182,42.034,42.0182,42.0261,9400.0
2013-09-10 12:00:00,53.32,53.35,53.32,53.35,2200.0,42.034,42.0576,42.034,42.0576,2200.0
2013-09-10 12:10:00,53.35,53.35,53.33,53.34,3200.0,42.0576,42.0576,42.0419,42.0497,3200.0
2013-09-10 12:20:00,53.35,53.35,53.33,53.35,3700.0,42.0576,42.0576,42.0419,42.0576,3700.0
2013-09-10 12:30:00,53.34,53.36,53.33,53.35,6300.0,42.0497,42.0655,42.0419,42.0576,6300.0
2013-09-10 12:40:00,53.35,53.36,53.33,53.34,5700.0,42.0576,42.0655,42.0419,42.0497,5700.0
2013-09-10 12:50:00,53.34,53.38,53.34,53.38,2200.0,42.0497,42.0813,42.0497,42.0813,2200.0
2013-09-10 13:00:00,53.38,53.38,53.35,53.36,120300.0,42.0813,42.0813,42.0576,42.0655,120300.0
2013-09-10 13:10:00,53.37,53.38,53.34,53.38,27800.0,42.0734,42.0813,42.0497,42.0813,27800.0
2013-09-10 13:20:00,53.37,53.4,53.36,53.4,35300.0,42.0734,42.097,42.0655,42.097,35300.0
2013-09-10 13:30:00,53.39,53.4,53.36,53.38,32900.0,42.0892,42.097,42.0655,42.0813,32900.0
2013-09-10 13:40:00,53.37,53.39,53.37,53.38,34700.0,42.0734,42.0892,42.0734,42.0813,34700.0
2013-09-10 13:50:00,53.38,53.4,53.37,53.39,26300.0,42.0813,42.097,42.0734,42.0892,26300.0
2013-09-10 14:00:00,53.39,53.4,53.38,53.38,6300.0,42.0892,42.097,42.0813,42.0813,6300.0
2013-09-10 14:10:00,53.37,53.4,53.37,53.38,10200.0,42.0734,42.097,42.0734,42.0813,10200.0
2013-09-10 14:20:00,53.38,53.39,53.37,53.39,2600.0,42.0813,42.0892,42.0734,42.0892,2600.0
2013-09-10 14:30:00,53.39,53.39,53.35,53.38,34000.0,42.0892,42.0892,42.0576,42.0813,34000.0
2013-09-10 14:40:00,53.38,53.4,53.38,53.4,9500.0,42.0813,42.097,42.0813,42.097,9500.0
2013-09-10 14:50:00,53.4,53.43,53.39,53.42,10100.0,42.097,42.1207,42.0892,42.1128,10100.0
2013-09-10 15:00:00,53.41,53.44,53.41,53.42,10200.0,42.1049,42.1286,42.1049,42.1128,10200.0
2013-09-10 15:10:00,53.42,53.44,53.41,53.44,5700.0,42.1128,42.1286,42.1049,42.1286,5700.0
2013-09-10 15:20:00,53.43,53.46,53.43,53.46,11600.0,42.1207,42.1443,42.1207,42.1443,11600.0
2013-09-10 15:30:00,53.45,53.46,53.44,53.45,11900.0,42.1365,42.1443,42.1286,42.1365,11900.0
2013-09-10 15:40:00,53.44,53.46,53.43,53.45,21000.0,42.1286,42.1443,42.1207,42.1365,21000.0
2013-09-10 15:50:00,53.45,53.47,53.43,53.47,15800.0,42.1365,42.1522,42.1207,42.1522,15800.0
2013-09-11 09:30:00,53.28,53.4,53.28,53.39,35600.0,42.0024,42.097,42.0024,42.0892,35600.0
2013-09-11 09:40:00,53.41,53.41,53.36,53.36,13700.0,42.1049,42.1049,42.0655,42.0655,13700.0
2013-09-11 09:50:00,53.38,53.4,53.33,53.34,22200.0,42.0813,42.097,42.0419,42.0497,22200.0
2013-09-11 10:00:00,53.35,53.4,53.35,53.37,26200.0,42.0576,42.097,42.0576,42.0734,26200.0
2013-09-11 10:10:00,53.37,53.38,53.32,53.32,20900.0,42.0734,42.0813,42.034,42.034,20900.0
2013-09-11 10:20:00,53.32,53.32,53.28,53.29,9300.0,42.034,42.034,42.0024,42.0103,9300.0
2013-09-11 10:30:00,53.29,53.32,53.29,53.31,79500.0,42.0103,42.034,42.0103,42.0261,79500.0
2013-09-11 10:40:00,53.31,53.34,53.3,53.31,20700.0,42.0261,42.0497,42.0182,42.0261,20700.0
2013-09-11 10:50:00,53.32,53.35,53.32,53.35,8800.0,42.034,42.0576,42.034,42.0576,8800.0
2013-09-11 11:00:00,53.37,53.4,53.37,53.4,9100.0,42.0734,42.097,42.0734,42.097,9100.0
2013-09-11 11:10:00,53.4,53.43,53.4,53.4,12600.0,42.097,42.1207,42.097,42.097,12600.0
2013-09-11 11:20:00,53.41,53.43,53.41,53.42,10500.0,42.1049,42.1207,42.1049,42.1128,10500.0
2013-09-11 11:30:00,53.43,53.54,53.43,53.53,7000.0,42.1207,42.2074,42.1207,42.1995,7000.0
2013-09-11 11:40:00,53.52,53.53,53.51,53.53,6500.0,42.1916,42.1995,42.1838,42.1995,6500.0
2013-09-11 11:50:00,53.53,53.53,53.52,53.53,5600.0,42.1995,42.1995,42.1916,42.1995,5600.0
2013-09-11 12:00:00,53.52,53.52,53.49,53.51,15000.0,42.1916,42.1916,42.168,42.1838,15000.0
2013-09-11 12:10:00,53.5,53.52,53.49,53.52,4300.0,42.1759,42.1916,42.168,42.1916,4300.0
2013-09-11 12:20:00,53.52,53.53,53.51,53.53,7200.0,42.1916,42.1995,42.1838,42.1995,7200.0
2013-09-11 12:30:00,53.54,53.54,53.5,53.52,13200.0,42.2074,42.2074,42.1759,42.1916,13200.0
2013-09-11 12:40:00,53.53,53.53,53.51,53.53,3300.0,42.1995,42.1995,42.1838,42.1995,3300.0
2013-09-11 12:50:00,53.52,53.55,53.52,53.55,1500.0,42.1916,42.2153,42.1916,42.2153,1500.0
2013-09-11 13:00:00,53.55,53.55,53.53,53.54,4500.0,42.2153,42.2153,42.1995,42.2074,4500.0
2013-09-11 13:10:00,53.55,53.55,53.53,53.55,6900.0,42.2153,42.2153,42.1995,42.2153,6900.0
2013-09-11 13:20:00,53.55,53.57,53.54,53.57,40100.0,42.2153,42.2311,42.2074,42.2311,40100.0
2013-09-11 13:30:00,53.57,53.61,53.57,53.6,3400.0,42.2311,42.2626,42.2311,42.2547,3400.0
2013-09-11 13:40:00,53.61,53.62,53.6,53.61,17200.0,42.2626,42.2705,42.2547,42.2626,17200.0
2013-09-11 13:50:00,53.61,53.62,53.6,53.6,11900.0,42.2626,42.2705,42.2547,42.2547,11900.0
2013-09-11 14:00:00,53.61,53.62,53.6,53.62,5600.0,42.2626,42.2705,42.2547,42.2705,5600.0
2013-09-11 14:10:00,53.62,53.62,53.59,53.6,8800.0,42.2705,42.2705,42.2468,42.2547,8800.0
2013-09-11 14:20:00,53.59,53.6,53.57,53.6,3400.0,42.2468,42.2547,42.2311,42.2547,3400.0
2013-09-11 14:30:00,53.6,53.62,53.6,53.6,7100.0,42.2547,42.2705,42.2547,42.2547,7100.0
2013-09-11 14:40:00,53.61,53.61,53.6,53.61,10500.0,42.2626,42.2626,42.2547,42.2626,10500.0
2013-09-11 14:50:00,53.61,53.61,53.56,53.58,39700.0,42.2626,42.2626,42.2232,42.2389,39700.0
2013-09-11 15:00:00,53.57,53.59,53.57,53.57,5900.0,42.2311,42.2468,42.2311,42.2311,5900.0
2013-09-11 15:10:00,53.58,53.59,53.57,53.57,6500.0,42.2389,42.2468,42.2311,42.2311,6500.0
2013-09-11 15:20:00,53.57,53.59,53.56,53.57,25100.0,42.2311,42.2468,42.2232,42.2311,25100.0
2013-09-11 15:30:00,53.55,53.59,53.55,53.59,9900.0,42.2153,42.2468,42.2153,42.2468,9900.0
2013-09-11 15:40:00,53.6,53.6,53.58,53.58,4500.0,42.2547,42.2547,42.2389,42.2389,4500.0
2013-09-11 15:50:00,53.59,53.66,53.58,53.65,7500.0,42.2468,42.302,42.2389,42.2941,7500.0
2013-09-12 09:30:00,53.49,53.54,53.41,53.46,70800.0,42.168,42.2074,42.1049,42.1443,70800.0
2013-09-12 09:40:00,53.47,53.49,53.44,53.46,48100.0,42.1522,42.168,42.1286,42.1443,48100.0
2013-09-12 09:50:00,53.46,53.51,53.43,53.5,220800.0,42.1443,42.1838,42.1207,42.1759,220800.0
2013-09-12 10:00:00,53.49,53.52,53.48,53.51,8800.0,42.168,42.1916,42.1601,42.1838,8800.0
2013-09-12 10:10:00,53.5,53.51,53.48,53.5,6600.0,42.1759,42.1838,42.1601,42.1759,6600.0
2013-09-12 10:20:00,53.49,53.58,53.49,53.58,7300.0,42.168,42.2389,42.168,42.2389,7300.0
2013-09-12 10:30:00,53.59,53.61,53.57,53.59,19600.0,42.2468,42.2626,42.2311,42.2468,19600.0
2013-09-12 10:40:00,53.59,53.6,53.56,53.57,38500.0,42.2468,42.2547,42.2232,42.2311,38500.0
2013-09-12 10:50:00,53.58,53.59,53.54,53.54,14500.0,42.2389,42.2468,42.2074,42.2074,14500.0
2013-09-12 11:00:00,53.53,53.56,53.53,53.53,3800.0,42.1995,42.2232,42.1995,42.1995,3800.0
2013-09-12 11:10:00,53.52,53.52,53.47,53.48,21900.0,42.1916,42.1916,42.1522,42.1601,21900.0
2013-09-12 11:20:00,53.48,53.51,53.48,53.48,29300.0,42.1601,42.1838,42.1601,42.1601,29300.0
2013-09-12 11:30:00,53.5,53.52,53.44,53.44,15800.0,42.1759,42.1916,42.1286,42.1286,15800.0
2013-09-12 11:40:00,53.44,53.47,53.44,53.47,10100.0,42.1286,42.1522,42.1286,42.1522,10100.0
2013-09-12 11:50:00,53.46,53.49,53.44,53.46,7600.0,42.1443,42.168,42.1286,42.1443,7600.0
2013-09-12 12:00:00,53.45,53.45,53.42,53.44,3900.0,42.1365,42.1365,42.1128,42.1286,3900.0
2013-09-12 12:10:00,53.43,53.43,53.39,53.4,2900.0,42.1207,42.1207,42.0892,42.097,2900.0
2013-09-12 12:20:00,53.4,53.4,53.36,53.38,5500.0,42.097,42.097,42.0655,42.0813,5500.0
2013-09-12 12:30:00,53.4,53.41,53.39,53.41,2200.0,42.097,42.1049,42.0892,42.1049,2200.0
2013-09-12 12:40:00,53.41,53.42,53.4,53.4,3700.0,42.1049,42.1128,42.097,42.097,3700.0
2013-09-12 12:50:00,53.4,53.42,53.39,53.42,3800.0,42.097,42.1128,42.0892,42.1128,3800.0
2013-09-12 13:00:00,53.42,53.44,53.41,53.44,3400.0,42.1128,42.1286,42.1049,42.1286,3400.0
2013-09-12 13:10:00,53.45,53.48,53.45,53.48,8400.0,42.1365,42.1601,42.1365,42.1601,8400.0
2013-09-12 13:20:00,53.48,53.49,53.48,53.48,3600.0,42.1601,42.168,42.1601,42.1601,3600.0
2013-09-12 13:30:00,53.48,53.49,53.47,53.48,2600.0,42.1601,42.168,42.1522,42.1601,2600.0
2013-09-12 13:40:00,53.49,53.5,53.46,53.46,3700.0,42.168,42.1759,42.1443,42.1443,3700.0
2013-09-12 13:50:00,53.46,53.47,53.46,53.46,3300.0,42.1443,42.1522,42.1443,42.1443,3300.0
2013-09-12 14:00:00,53.46,53.48,53.46,53.48,2700.0,42.1443,42.1601,42.1443,42.1601,2700.0
2013-09-12 14:10:00,53.49,53.49,53.44,53.46,73300.0,42.168,42.168,42.1286,42.1443,73300.0
2013-09-12 14:20:00,53.45,53.47,53.45,53.46,8500.0,42.1365,42.1522,42.1365,42.1443,8500.0
2013-09-12 14:30:00,53.45,53.47,53.4,53.41,6700.0,42.1365,42.1522,42.097,42.1049,6700.0
2013-09-12 14:40:00,53.41,53.45,53.41,53.45,8400.0,42.1049,42.1365,42.1049,42.1365,8400.0
2013-09-12 14:50:00,53.45,53.48,53.44,53.48,12600.0,42.1365,42.1601,42.1286,42.1601,12600.0
2013-09-12 15:00:00,53.47,53.47,53.41,53.41,5800.0,42.1522,42.1522,42.1049,42.1049,5800.0
2013-09-12 15:10:00,53.42,53.42,53.38,53.39,7900.0,42.1128,42.1128,42.0813,42.0892,7900.0
2013-09-12 15:20:00,53.4,53.42,53.4,53.42,32500.0,42.097,42.1128,42.097,42.1128,32500.0
2013-09-12 15:30:00,53.41,53.41,53.4,53.4,19800.0,42.1049,42.1049,42.097,42.097,19800.0
2013-09-12 15:40:00,53.4,53.4,53.36,53.37,6800.0,42.097,42.097,42.0655,42.0734,6800.0
2013-09-12 15:50:00,53.36,53.37,53.35,53.37,9800.0,42.0655,42.0734,42.0576,42.0734,9800.0
2013-09-13 09:30:00,53.38,53.46,53.37,53.44,62200.0,42.0813,42.1443,42.0734,42.1286,62200.0
2013-09-13 09:40:00,53.44,53.45,53.42,53.43,8300.0,42.1286,42.1365,42.1128,42.1207,8300.0
2013-09-13 09:50:00,53.44,53.49,53.44,53.46,8700.0,42.1286,42.168,42.1286,42.1443,8700.0
2013-09-13 10:00:00,53.45,53.45,53.34,53.37,42600.0,42.1365,42.1365,42.0497,42.0734,42600.0
2013-09-13 10:10:00,53.36,53.37,53.33,53.34,7500.0,42.0655,42.0734,42.0419,42.0497,7500.0
2013-09-13 10:20:00,53.34,53.37,53.32,53.36,30900.0,42.0497,42.0734,42.034,42.0655,30900.0
2013-09-13 10:30:00,53.36,53.4,53.36,53.4,10800.0,42.0655,42.097,42.0655,42.097,10800.0
2013-09-13 10:40:00,53.4,53.42,53.38,53.39,7100.0,42.097,42.1128,42.0813,42.0892,7100.0
2013-09-13 10:50:00,53.4,53.44,53.4,53.42,6000.0,42.097,42.1286,42.097,42.1128,6000.0
2013-09-13 11:00:00,53.42,53.43,53.41,53.42,5800.0,42.1128,42.1207,42.1049,42.1128,5800.0
2013-09-13 11:10:00,53.43,53.46,53.42,53.46,13100.0,42.1207,42.1443,42.1128,42.1443,13100.0
2013-09-13 11:20:00,53.45,53.5,53.45,53.48,8500.0,42.1365,42.1759,42.1365,42.1601,8500.0
2013-09-13 11:30:00,53.48,53.49,53.47,53.49,6300.0,42.1601,42.168,42.1522,42.168,6300.0
2013-09-13 11:40:00,53.49,53.49,53.46,53.46,5700.0,42.168,42.168,42.1443,42.1443,5700.0
2013-09-13 11:50:00,53.47,53.48,53.47,53.47,3100.0,42.1522,42.1601,42.1522,42.1522,3100.0
2013-09-13 12:00:00,53.48,53.49,53.47,53.49,12500.0,42.1601,42.168,42.1522,42.168,12500.0
2013-09-13 12:10:00,53.49,53.49,53.48,53.49,3600.0,42.168,42.168,42.1601,42.168,3600.0
2013-09-13 12:20:00,53.5,53.51,53.5,53.5,6100.0,42.1759,42.1838,42.1759,42.1759,6100.0
2013-09-13 12:30:00,53.5,53.5,53.48,53.48,5200.0,42.1759,42.1759,42.1601,42.1601,5200.0
2013-09-13 12:40:00,53.47,53.47,53.46,53.47,2900.0,42.1522,42.1522,42.1443,42.1522,2900.0
2013-09-13 12:50:00,53.47,53.48,53.46,53.46,4000.0,42.1522,42.1601,42.1443,42.1443,4000.0
2013-09-13 13:00:00,53.46,53.5,53.46,53.49,5500.0,42.1443,42.1759,42.1443,42.168,5500.0
2013-09-13 13:10:00,53.5,53.5,53.48,53.49,21400.0,42.1759,42.1759,42.1601,42.168,21400.0
2013-09-13 13:20:00,53.49,53.5,53.48,53.5,3700.0,42.168,42.1759,42.1601,42.1759,3700.0
2013-09-13 13:30:00,53.5,53.5,53.49,53.5,1700.0,42.1759,42.1759,42.168,42.1759,1700.0
2013-09-13 13:40:00,53.5,53.52,53.5,53.52,3200.0,42.1759,42.1916,42.1759,42.1916,3200.0
2013-09-13 13:50:00,53.52,53.53,53.52,53.53,5100.0,42.1916,42.1995,42.1916,42.1995,5100.0
2013-09-13 14:00:00,53.53,53.57,53.53,53.54,15300.0,42.1995,42.2311,42.1995,42.2074,15300.0
2013-09-13 14:10:00,53.54,53.55,53.53,53.53,10000.0,42.2074,42.2153,42.1995,42.1995,10000.0
2013-09-13 14:20:00,53.53,53.54,53.52,53.54,17700.0,42.1995,42.2074,42.1916,42.2074,17700.0
2013-09-13 14:30:00,53.53,53.54,53.53,53.54,3700.0,42.1995,42.2074,42.1995,42.2074,3700.0
2013-09-13 14:40:00,53.54,53.54,53.53,53.53,3000.0,42.2074,42.2074,42.1995,42.1995,3000.0
2013-09-13 14:50:00,53.53,53.55,53.53,53.55,9300.0,42.1995,42.2153,42.1995,42.2153,9300.0
2013-09-13 15:00:00,53.55,53.59,53.54,53.55,107900.0,42.2153,42.2468,42.2074,42.2153,107900.0
2013-09-13 15:10:00,53.55,53.57,53.54,53.56,14300.0,42.2153,42.2311,42.2074,42.2232,14300.0
2013-09-13 15:20:00,53.56,53.57,53.56,53.56,10800.0,42.2232,42.2311,42.2232,42.2232,10800.0
2013-09-13 15:30:00,53.56,53.57,53.55,53.57,15100.0,42.2232,42.2311,42.2153,42.2311,15100.0
2013-09-13 15:40:00,53.56,53.56,53.54,53.54,2400.0,42.2232,42.2232,42.2074,42.2074,2400.0
2013-09-13 15:50:00,53.53,53.56,53.51,53.56,12300.0,42.1995,42.2232,42.1838,42.2232,12300.0
2013-09-16 09:30:00,54.19,54.3,54.15,54.15,37700.0,42.7198,42.8065,42.6883,42.6883,37700.0
2013-09-16 09:40:00,54.15,54.15,54.1,54.12,66900.0,42.6883,42.6883,42.6489,42.6646,66900.0
2013-09-16 09:50:00,54.1,54.14,54.05,54.08,262500.0,42.6489,42.6804,42.6095,42.6331,262500.0
2013-09-16 10:00:00,54.08,54.08,54.01,54.04,97300.0,42.6331,42.6331,42.5779,42.6016,97300.0
2013-09-16 10:10:00,54.03,54.09,54.02,54.08,85000.0,42.5937,42.641,42.5858,42.6331,85000.0
2013-09-16 10:20:00,54.07,54.1,54.07,54.08,42000.0,42.6252,42.6489,42.6252,42.6331,42000.0
2013-09-16 10:30:00,54.08,54.12,54.07,54.07,86300.0,42.6331,42.6646,42.6252,42.6252,86300.0
2013-09-16 10:40:00,54.07,54.08,54.06,54.07,45400.0,42.6252,42.6331,42.6173,42.6252,45400.0
2013-09-16 10:50:00,54.05,54.07,54.02,54.03,78800.0,42.6095,42.6252,42.5858,42.5937,78800.0
2013-09-16 11:00:00,54.03,54.05,54.03,54.04,22600.0,42.5937,42.6095,42.5937,42.6016,22600.0
2013-09-16 11:10:00,54.05,54.07,54.05,54.06,13200.0,42.6095,42.6252,42.6095,42.6173,13200.0
2013-09-16 11:20:00,54.06,54.1,54.06,54.1,13900.0,42.6173,42.6489,42.6173,42.6489,13900.0
2013-09-16 11:30:00,54.1,54.11,54.09,54.09,16900.0,42.6489,42.6568,42.641,42.641,16900.0
2013-09-16 11:40:00,54.1,54.12,54.09,54.11,14700.0,42.6489,42.6646,42.641,42.6568,14700.0
2013-09-16 11:50:00,54.11,54.11,54.1,54.11,16500.0,42.6568,42.6568,42.6489,42.6568,16500.0
2013-09-16 12:00:00,54.12,54.13,54.09,54.12,42200.0,42.6646,42.6725,42.641,42.6646,42200.0
2013-09-16 12:10:00,54.12,54.14,54.11,54.14,14800.0,42.6646,42.6804,42.6568,42.6804,14800.0
2013-09-16 12:20:00,54.14,54.14,54.12,54.13,9500.0,42.6804,42.6804,42.6646,42.6725,9500.0
2013-09-16 12:30:00,54.12,54.13,54.09,54.11,109100.0,42.6646,42.6725,42.641,42.6568,109100.0
2013-09-16 12:40:00,54.11,54.11,54.09,54.1,2100.0,42.6568,42.6568,42.641,42.6489,2100.0
2013-09-16 12:50:00,54.09,54.1,54.05,54.05,8700.0,42.641,42.6489,42.6095,42.6095,8700.0
2013-09-16 13:00:00,54.06,54.08,54.06,54.06,2600.0,42.6173,42.6331,42.6173,42.6173,2600.0
2013-09-16 13:10:00,54.06,54.07,54.05,54.06,1600.0,42.6173,42.6252,42.6095,42.6173,1600.0
2013-09-16 13:20:00,54.06,54.06,54.04,54.06,13000.0,42.6173,42.6173,42.6016,42.6173,13000.0
2013-09-16 13:30:00,54.06,54.06,54.03,54.03,4800.0,42.6173,42.6173,42.5937,42.5937,4800.0
2013-09-16 13:40:00,54.03,54.03,53.94,53.98,8400.0,42.5937,42.5937,42.5227,42.5543,8400.0
2013-09-16 13:50:00,53.99,54.04,53.99,54.04,53400.0,42.5622,42.6016,42.5622,42.6016,53400.0
2013-09-16 14:00:00,54.03,54.04,54.01,54.01,13500.0,42.5937,42.6016,42.5779,42.5779,13500.0
2013-09-16 14:10:00,54.0,54.03,53.99,54.02,11700.0,42.57,42.5937,42.5622,42.5858,11700.0
2013-09-16 14:20:00,54.02,54.02,53.98,53.99,8200.0,42.5858,42.5858,42.5543,42.5622,8200.0
2013-09-16 14:30:00,53.98,53.99,53.92,53.93,15600.0,42.5543,42.5622,42.507,42.5149,15600.0
2013-09-16 14:40:00,53.92,53.97,53.92,53.95,6700.0,42.507,42.5464,42.507,42.5306,6700.0
2013-09-16 14:50:00,53.95,53.96,53.93,53.93,8400.0,42.5306,42.5385,42.5149,42.5149,8400.0
2013-09-16 15:00:00,53.93,53.97,53.93,53.97,15900.0,42.5149,42.5464,42.5149,42.5464,15900.0
2013-09-16 15:10:00,53.97,54.0,53.97,53.99,23100.0,42.5464,42.57,42.5464,42.5622,23100.0
2013-09-16 15:20:00,53.99,54.0,53.94,53.95,22900.0,42.5622,42.57,42.5227,42.5306,22900.0
2013-09-16 15:30:00,53.95,53.97,53.91,53.93,148500.0,42.5306,42.5464,42.4991,42.5149,148500.0
2013-09-16 15:40:00,53.93,53.96,53.9,53.91,20000.0,42.5149,42.5385,42.4912,42.4991,20000.0
2013-09-16 15:50:00,53.91,53.95,53.91,53.93,35500.0,42.4991,42.5306,42.4991,42.5149,35500.0
2013-09-17 09:30:00,54.01,54.01,53.95,54.0,43200.0,42.5779,42.5779,42.5306,42.57,43200.0
2013-09-17 09:40:00,54.0,54.02,53.96,54.0,257000.0,42.57,42.5858,42.5385,42.57,257000.0
2013-09-17 09:50:00,54.01,54.04,54.01,54.01,39600.0,42.5779,42.6016,42.5779,42.5779,39600.0
2013-09-17 10:00:00,54.02,54.03,54.0,54.03,10100.0,42.5858,42.5937,42.57,42.5937,10100.0
2013-09-17 10:10:00,54.02,54.04,54.02,54.03,10200.0,42.5858,42.6016,42.5858,42.5937,10200.0
2013-09-17 10:20:00,54.04,54.05,54.02,54.04,25000.0,42.6016,42.6095,42.5858,42.6016,25000.0
2013-09-17 10:30:00,54.05,54.07,54.04,54.04,23900.0,42.6095,42.6252,42.6016,42.6016,23900.0
2013-09-17 10:40:00,54.04,54.05,54.02,54.03,9400.0,42.6016,42.6095,42.5858,42.5937,9400.0
2013-09-17 10:50:00,54.03,54.05,54.03,54.03,63000.0,42.5937,42.6095,42.5937,42.5937,63000.0
2013-09-17 11:00:00,54.04,54.05,54.03,54.05,16300.0,42.6016,42.6095,42.5937,42.6095,16300.0
2013-09-17 11:10:00,54.04,54.04,54.01,54.03,9100.0,42.6016,42.6016,42.5779,42.5937,9100.0
2013-09-17 11:20:00,54.04,54.05,54.03,54.03,11600.0,42.6016,42.6095,42.5937,42.5937,11600.0
2013-09-17 11:30:00,54.04,54.04,54.0,54.02,11000.0,42.6016,42.6016,42.57,42.5858,11000.0
2013-09-17 11:40:00,54.02,54.03,54.02,54.02,6000.0,42.5858,42.5937,42.5858,42.5858,6000.0
2013-09-17 11:50:00,54.02,54.03,54.01,54.02,6500.0,42.5858,42.5937,42.5779,42.5858,6500.0
2013-09-17 12:00:00,54.02,54.02,54.01,54.01,11500.0,42.5858,42.5858,42.5779,42.5779,11500.0
2013-09-17 12:10:00,54.01,54.02,54.01,54.02,7200.0,42.5779,42.5858,42.5779,42.5858,7200.0
2013-09-17 12:20:00,54.02,54.03,54.02,54.02,10300.0,42.5858,42.5937,42.5858,42.5858,10300.0
2013-09-17 12:30:00,54.02,54.03,54.01,54.02,21700.0,42.5858,42.5937,42.5779,42.5858,21700.0
2013-09-17 12:40:00,54.02,54.03,54.02,54.03,55900.0,42.5858,42.5937,42.5858,42.5937,55900.0
2013-09-17 12:50:00,54.03,54.06,54.02,54.06,12200.0,42.5937,42.6173,42.5858,42.6173,12200.0
2013-09-17 13:00:00,54.06,54.07,54.05,54.05,18300.0,42.6173,42.6252,42.6095,42.6095,18300.0
2013-09-17 13:10:00,54.05,54.06,54.05,54.06,39400.0,42.6095,42.6173,42.6095,42.6173,39400.0
2013-09-17 13:20:00,54.05,54.08,54.05,54.07,26500.0,42.6095,42.6331,42.6095,42.6252,26500.0
2013-09-17 13:30:00,54.06,54.07,54.06,54.06,7000.0,42.6173,42.6252,42.6173,42.6173,7000.0
2013-09-17 13:40:00,54.06,54.08,54.06,54.07,56300.0,42.6173,42.6331,42.6173,42.6252,56300.0
2013-09-17 13:50:00,54.08,54.08,54.07,54.08,8100.0,42.6331,42.6331,42.6252,42.6331,8100.0
2013-09-17 14:00:00,54.08,54.09,54.08,54.08,12500.0,42.6331,42.641,42.6331,42.6331,12500.0
2013-09-17 14:10:00,54.08,54.09,54.07,54.07,6400.0,42.6331,42.641,42.6252,42.6252,6400.0
2013-09-17 14:20:00,54.07,54.08,54.05,54.08,4800.0,42.6252,42.6331,42.6095,42.6331,4800.0
2013-09-17 14:30:00,54.08,54.09,54.07,54.09,9000.0,42.6331,42.641,42.6252,42.641,9000.0
2013-09-17 14:40:00,54.09,54.09,54.07,54.07,9300.0,42.641,42.641,42.6252,42.6252,9300.0
2013-09-17 14:50:00,54.09,54.09,54.05,54.07,90300.0,42.641,42.641,42.6095,42.6252,90300.0
2013-09-17 15:00:00,54.07,54.08,54.06,54.08,7700.0,42.6252,42.6331,42.6173,42.6331,7700.0
2013-09-17 15:10:00,54.08,54.08,54.07,54.08,6300.0,42.6331,42.6331,42.6252,42.6331,6300.0
2013-09-17 15:20:00,54.08,54.09,54.08,54.08,27500.0,42.6331,42.641,42.6331,42.6331,27500.0
2013-09-17 15:30:00,54.07,54.07,54.04,54.05,22300.0,42.6252,42.6252,42.6016,42.6095,22300.0
2013-09-17 15:40:00,54.06,54.08,54.06,54.08,7600.0,42.6173,42.6331,42.6173,42.6331,7600.0
2013-09-17 15:50:00,54.07,54.1,54.05,54.1,35100.0,42.6252,42.6489,42.6095,42.6489,35100.0
2013-09-18 09:30:00,54.2,54.2,54.02,54.06,224500.0,42.7277,42.7277,42.5858,42.6173,224500.0
2013-09-18 09:40:00,54.06,54.08,54.04,54.08,62200.0,42.6173,42.6331,42.6016,42.6331,62200.0
2013-09-18 09:50:00,54.08,54.08,54.06,54.06,29700.0,42.6331,42.6331,42.6173,42.6173,29700.0
2013-09-18 10:00:00,54.06,54.09,54.04,54.08,13900.0,42.6173,42.641,42.6016,42.6331,13900.0
2013-09-18 10:10:00,54.08,54.08,54.03,54.04,15800.0,42.6331,42.6331,42.5937,42.6016,15800.0
2013-09-18 10:20:00,54.04,54.05,53.96,53.97,15600.0,42.6016,42.6095,42.5385,42.5464,15600.0
2013-09-18 10:30:00,53.97,54.0,53.96,54.0,15400.0,42.5464,42.57,42.5385,42.57,15400.0
2013-09-18 10:40:00,53.99,54.0,53.98,53.99,12800.0,42.5622,42.57,42.5543,42.5622,12800.0
2013-09-18 10:50:00,53.99,54.02,53.99,54.02,15900.0,42.5622,42.5858,42.5622,42.5858,15900.0
2013-09-18 11:00:00,54.01,54.05,54.01,54.05,14600.0,42.5779,42.6095,42.5779,42.6095,14600.0
2013-09-18 11:10:00,54.04,54.05,53.99,54.0,54100.0,42.6016,42.6095,42.5622,42.57,54100.0
2013-09-18 11:20:00,54.0,54.02,53.99,54.02,10000.0,42.57,42.5858,42.5622,42.5858,10000.0
2013-09-18 11:30:00,54.03,54.06,54.01,54.03,12700.0,42.5937,42.6173,42.5779,42.5937,12700.0
2013-09-18 11:40:00,54.02,54.02,54.0,54.02,5100.0,42.5858,42.5858,42.57,42.5858,5100.0
2013-09-18 11:50:00,54.01,54.03,54.01,54.01,8900.0,42.5779,42.5937,42.5779,42.5779,8900.0
2013-09-18 12:00:00,54.0,54.01,53.99,54.01,5500.0,42.57,42.5779,42.5622,42.5779,5500.0
2013-09-18 12:10:00,54.01,54.02,54.0,54.0,8200.0,42.5779,42.5858,42.57,42.57,8200.0
2013-09-18 12:20:00,54.0,54.02,54.0,54.01,4000.0,42.57,42.5858,42.57,42.5779,4000.0
2013-09-18 12:30:00,54.01,54.03,54.0,54.03,5500.0,42.5779,42.5937,42.57,42.5937,5500.0
2013-09-18 12:40:00,54.03,54.05,54.03,54.04,5600.0,42.5937,42.6095,42.5937,42.6016,5600.0
2013-09-18 12:50:00,54.05,54.08,54.05,54.07,10600.0,42.6095,42.6331,42.6095,42.6252,10600.0
2013-09-18 13:00:00,54.07,54.09,54.06,54.08,6700.0,42.6252,42.641,42.6173,42.6331,6700.0
2013-09-18 13:10:00,54.08,54.14,54.08,54.14,61000.0,42.6331,42.6804,42.6331,42.6804,61000.0
2013-09-18 13:20:00,54.14,54.18,54.14,54.17,7000.0,42.6804,42.7119,42.6804,42.7041,7000.0
2013-09-18 13:30:00,54.17,54.17,54.13,54.13,7100.0,42.7041,42.7041,42.6725,42.6725,7100.0
2013-09-18 13:40:00,54.13,54.14,54.11,54.13,91900.0,42.6725,42.6804,42.6568,42.6725,91900.0
2013-09-18 13:50:00,54.13,54.14,54.11,54.11,38400.0,42.6725,42.6804,42.6568,42.6568,38400.0
2013-09-18 14:00:00,54.13,54.76,54.13,54.75,98300.0,42.6725,43.1692,42.6725,43.1613,98300.0
2013-09-18 14:10:00,54.76,54.9,54.76,54.83,20500.0,43.1692,43.2795,43.1692,43.2244,20500.0
2013-09-18 14:20:00,54.83,54.98,54.83,54.87,72300.0,43.2244,43.3426,43.2244,43.2559,72300.0
2013-09-18 14:30:00,54.87,54.92,54.86,54.92,33800.0,43.2559,43.2953,43.248,43.2953,33800.0
2013-09-18 14:40:00,54.93,55.02,54.91,55.02,18200.0,43.3032,43.3741,43.2874,43.3741,18200.0
2013-09-18 14:50:00,55.03,55.23,55.03,55.23,16700.0,43.382,43.5397,43.382,43.5397,16700.0
2013-09-18 15:00:00,55.23,55.26,55.19,55.2,24100.0,43.5397,43.5633,43.5082,43.516,24100.0
2013-09-18 15:10:00,55.2,55.2,55.1,55.1,11000.0,43.516,43.516,43.4372,43.4372,11000.0
2013-09-18 15:20:00,55.09,55.12,55.07,55.08,36600.0,43.4293,43.453,43.4136,43.4214,36600.0
2013-09-18 15:30:00,55.08,55.15,55.08,55.15,19700.0,43.4214,43.4766,43.4214,43.4766,19700.0
2013-09-18 15:40:00,55.14,55.15,55.13,55.13,29900.0,43.4687,43.4766,43.4609,43.4609,29900.0
2013-09-18 15:50:00,55.14,55.17,55.1,55.17,41300.0,43.4687,43.4924,43.4372,43.4924,41300.0
2013-09-19 09:30:00,55.16,55.24,55.12,55.15,267800.0,43.4845,43.5476,43.453,43.4766,267800.0
2013-09-19 09:40:00,55.15,55.15,55.09,55.1,44400.0,43.4766,43.4766,43.4293,43.4372,44400.0
2013-09-19 09:50:00,55.1,55.16,55.08,55.16,97800.0,43.4372,43.4845,43.4214,43.4845,97800.0
2013-09-19 10:00:00,55.15,55.17,55.07,55.09,121900.0,43.4766,43.4924,43.4136,43.4293,121900.0
2013-09-19 10:10:00,55.08,55.17,55.08,55.09,357800.0,43.4214,43.4924,43.4214,43.4293,357800.0
2013-09-19 10:20:00,55.09,55.14,55.09,55.12,66300.0,43.4293,43.4687,43.4293,43.453,66300.0
2013-09-19 10:30:00,55.13,55.13,55.06,55.1,21700.0,43.4609,43.4609,43.4057,43.4372,21700.0
2013-09-19 10:40:00,55.1,55.13,55.1,55.11,8800.0,43.4372,43.4609,43.4372,43.4451,8800.0
2013-09-19 10:50:00,55.1,55.13,55.1,55.12,6100.0,43.4372,43.4609,43.4372,43.453,6100.0
2013-09-19 11:00:00,55.12,55.12,55.07,55.07,14900.0,43.453,43.453,43.4136,43.4136,14900.0
2013-09-19 11:10:00,55.06,55.1,55.05,55.1,5800.0,43.4057,43.4372,43.3978,43.4372,5800.0
2013-09-19 11:20:00,55.1,55.1,55.06,55.06,9000.0,43.4372,43.4372,43.4057,43.4057,9000.0
2013-09-19 11:30:00,55.07,55.07,55.03,55.03,11100.0,43.4136,43.4136,43.382,43.382,11100.0
2013-09-19 11:40:00,55.04,55.07,55.04,55.04,6400.0,43.3899,43.4136,43.3899,43.3899,6400.0
2013-09-19 11:50:00,55.03,55.06,55.02,55.05,8600.0,43.382,43.4057,43.3741,43.3978,8600.0
2013-09-19 12:00:00,55.05,55.12,55.05,55.12,10700.0,43.3978,43.453,43.3978,43.453,10700.0
2013-09-19 12:10:00,55.12,55.12,55.09,55.09,16000.0,43.453,43.453,43.4293,43.4293,16000.0
2013-09-19 12:20:00,55.09,55.1,55.08,55.1,12000.0,43.4293,43.4372,43.4214,43.4372,12000.0
2013-09-19 12:30:00,55.1,55.11,55.09,55.09,7000.0,43.4372,43.4451,43.4293,43.4293,7000.0
2013-09-19 12:40:00,55.09,55.09,55.06,55.07,10700.0,43.4293,43.4293,43.4057,43.4136,10700.0
2013-09-19 12:50:00,55.07,55.07,55.05,55.05,16800.0,43.4136,43.4136,43.3978,43.3978,16800.0
2013-09-19 13:00:00,55.04,55.06,55.0,55.0,9800.0,43.3899,43.4057,43.3584,43.3584,9800.0
2013-09-19 13:10:00,54.99,55.03,54.99,55.03,6200.0,43.3505,43.382,43.3505,43.382,6200.0
2013-09-19 13:20:00,55.03,55.04,55.03,55.04,3500.0,43.382,43.3899,43.382,43.3899,3500.0
2013-09-19 13:30:00,55.03,55.03,54.99,55.0,11200.0,43.382,43.382,43.3505,43.3584,11200.0
2013-09-19 13:40:00,55.01,55.01,54.98,54.98,17100.0,43.3663,43.3663,43.3426,43.3426,17100.0
2013-09-19 13:50:00,54.99,54.99,54.94,54.94,7600.0,43.3505,43.3505,43.3111,43.3111,7600.0
2013-09-19 14:00:00,54.94,54.98,54.94,54.98,3900.0,43.3111,43.3426,43.3111,43.3426,3900.0
2013-09-19 14:10:00,55.0,55.02,54.99,55.02,23000.0,43.3584,43.3741,43.3505,43.3741,23000.0
2013-09-19 14:20:00,55.01,55.01,54.98,54.98,5700.0,43.3663,43.3663,43.3426,43.3426,5700.0
2013-09-19 14:30:00,54.98,54.99,54.96,54.98,9400.0,43.3426,43.3505,43.3268,43.3426,9400.0
2013-09-19 14:40:00,54.98,55.0,54.97,54.99,13400.0,43.3426,43.3584,43.3347,43.3505,13400.0
2013-09-19 14:50:00,54.98,55.02,54.98,55.02,19300.0,43.3426,43.3741,43.3426,43.3741,19300.0
2013-09-19 15:00:00,55.03,55.05,55.03,55.04,18800.0,43.382,43.3978,43.382,43.3899,18800.0
2013-09-19 15:10:00,55.04,55.07,55.03,55.06,9300.0,43.3899,43.4136,43.382,43.4057,9300.0
2013-09-19 15:20:00,55.06,55.09,55.06,55.08,34300.0,43.4057,43.4293,43.4057,43.4214,34300.0
2013-09-19 15:30:00,55.08,55.08,55.05,55.06,10300.0,43.4214,43.4214,43.3978,43.4057,10300.0
2013-09-19 15:40:00,55.06,55.09,55.06,55.07,4800.0,43.4057,43.4293,43.4057,43.4136,4800.0
2013-09-19 15:50:00,55.06,55.07,55.03,55.03,26900.0,43.4057,43.4136,43.382,43.382,26900.0
2013-09-20 09:30:00,55.0,55.06,54.92,54.96,194500.0,43.3584,43.4057,43.2953,43.3268,194500.0
2013-09-20 09:40:00,54.96,54.96,54.9,54.91,37100.0,43.3268,43.3268,43.2795,43.2874,37100.0
2013-09-20 09:50:00,54.9,54.94,54.86,54.89,35400.0,43.2795,43.3111,43.248,43.2717,35400.0
2013-09-20 10:00:00,54.89,54.91,54.86,54.86,15000.0,43.2717,43.2874,43.248,43.248,15000.0
2013-09-20 10:10:00,54.86,54.87,54.82,54.86,28900.0,43.248,43.2559,43.2165,43.248,28900.0
2013-09-20 10:20:00,54.87,54.9,54.86,54.89,15500.0,43.2559,43.2795,43.248,43.2717,15500.0
2013-09-20 10:30:00,54.88,54.89,54.87,54.88,18500.0,43.2638,43.2717,43.2559,43.2638,18500.0
2013-09-20 10:40:00,54.88,54.9,54.83,54.87,36200.0,43.2638,43.2795,43.2244,43.2559,36200.0
2013-09-20 10:50:00,54.86,54.86,54.82,54.86,18300.0,43.248,43.248,43.2165,43.248,18300.0
2013-09-20 11:00:00,54.86,54.89,54.86,54.87,22500.0,43.248,43.2717,43.248,43.2559,22500.0
2013-09-20 11:10:00,54.88,54.88,54.82,54.85,12700.0,43.2638,43.2638,43.2165,43.2401,12700.0
2013-09-20 11:20:00,54.83,54.88,54.79,54.83,267000.0,43.2244,43.2638,43.1928,43.2244,267000.0
2013-09-20 11:30:00,54.85,54.86,54.78,54.79,14300.0,43.2401,43.248,43.1849,43.1928,14300.0
2013-09-20 11:40:00,54.8,54.81,54.76,54.78,6100.0,43.2007,43.2086,43.1692,43.1849,6100.0
2013-09-20 11:50:00,54.78,54.8,54.73,54.73,5600.0,43.1849,43.2007,43.1455,43.1455,5600.0
2013-09-20 12:00:00,54.73,54.77,54.72,54.75,19100.0,43.1455,43.1771,43.1376,43.1613,19100.0
2013-09-20 12:10:00,54.74,54.76,54.72,54.74,1012500.0,43.1534,43.1692,43.1376,43.1534,1012500.0
2013-09-20 12:20:00,54.74,54.75,54.69,54.73,1030000.0,43.1534,43.1613,43.114,43.1455,1030000.0
2013-09-20 12:30:00,54.73,54.76,54.71,54.76,131300.0,43.1455,43.1692,43.1298,43.1692,131300.0
2013-09-20 12:40:00,54.76,54.8,54.75,54.8,67200.0,43.1692,43.2007,43.1613,43.2007,67200.0
2013-09-20 12:50:00,54.79,54.8,54.78,54.8,23600.0,43.1928,43.2007,43.1849,43.2007,23600.0
2013-09-20 13:00:00,54.8,54.81,54.77,54.78,13000.0,43.2007,43.2086,43.1771,43.1849,13000.0
2013-09-20 13:10:00,54.78,54.78,54.75,54.77,404400.0,43.1849,43.1849,43.1613,43.1771,404400.0
2013-09-20 13:20:00,54.77,54.79,54.75,54.78,80400.0,43.1771,43.1928,43.1613,43.1849,80400.0
2013-09-20 13:30:00,54.78,54.79,54.76,54.76,11500.0,43.1849,43.1928,43.1692,43.1692,11500.0
2013-09-20 13:40:00,54.75,54.75,54.73,54.74,17700.0,43.1613,43.1613,43.1455,43.1534,17700.0
2013-09-20 13:50:00,54.74,54.76,54.73,54.73,12500.0,43.1534,43.1692,43.1455,43.1455,12500.0
2013-09-20 14:00:00,54.73,54.75,54.72,54.74,33100.0,43.1455,43.1613,43.1376,43.1534,33100.0
2013-09-20 14:10:00,54.74,54.74,54.72,54.73,206500.0,43.1534,43.1534,43.1376,43.1455,206500.0
2013-09-20 14:20:00,54.73,54.77,54.71,54.76,23800.0,43.1455,43.1771,43.1298,43.1692,23800.0
2013-09-20 14:30:00,54.77,54.79,54.73,54.73,216300.0,43.1771,43.1928,43.1455,43.1455,216300.0
2013-09-20 14:40:00,54.73,54.77,54.71,54.76,28700.0,43.1455,43.1771,43.1298,43.1692,28700.0
2013-09-20 14:50:00,54.76,54.79,54.75,54.77,12400.0,43.1692,43.1928,43.1613,43.1771,12400.0
2013-09-20 15:00:00,54.76,54.79,54.76,54.76,11200.0,43.1692,43.1928,43.1692,43.1692,11200.0
2013-09-20 15:10:00,54.76,54.76,54.73,54.74,231800.0,43.1692,43.1692,43.1455,43.1534,231800.0
2013-09-20 15:20:00,54.75,54.75,54.67,54.67,431900.0,43.1613,43.1613,43.0982,43.0982,431900.0
2013-09-20 15:30:00,54.67,54.69,54.65,54.68,48700.0,43.0982,43.114,43.0825,43.1061,48700.0
2013-09-20 15:40:00,54.69,54.71,54.65,54.67,34200.0,43.114,43.1298,43.0825,43.0982,34200.0
2013-09-20 15:50:00,54.67,54.71,54.66,54.67,28200.0,43.0982,43.1298,43.0903,43.0982,28200.0
2013-09-23 09:30:00,54.52,54.71,54.52,54.64,169600.0,42.98,43.1298,42.98,43.0746,169600.0
2013-09-23 09:40:00,54.63,54.65,54.57,54.57,20800.0,43.0667,43.0825,43.0194,43.0194,20800.0
2013-09-23 09:50:00,54.56,54.56,54.5,54.5,71100.0,43.0115,43.0115,42.9642,42.9642,71100.0
2013-09-23 10:00:00,54.51,54.54,54.48,54.48,15000.0,42.9721,42.9957,42.9484,42.9484,15000.0
2013-09-23 10:10:00,54.47,54.52,54.45,54.51,24200.0,42.9406,42.98,42.9248,42.9721,24200.0
2013-09-23 10:20:00,54.52,54.52,54.45,54.46,16000.0,42.98,42.98,42.9248,42.9327,16000.0
2013-09-23 10:30:00,54.45,54.5,54.44,54.49,46000.0,42.9248,42.9642,42.9169,42.9563,46000.0
2013-09-23 10:40:00,54.5,54.5,54.48,54.49,15900.0,42.9642,42.9642,42.9484,42.9563,15900.0
2013-09-23 10:50:00,54.48,54.48,54.36,54.37,26800.0,42.9484,42.9484,42.8538,42.8617,26800.0
2013-09-23 11:00:00,54.38,54.41,54.35,54.35,6400.0,42.8696,42.8933,42.846,42.846,6400.0
2013-09-23 11:10:00,54.35,54.4,54.32,54.39,45000.0,42.846,42.8854,42.8223,42.8775,45000.0
2013-09-23 11:20:00,54.4,54.43,54.37,54.4,118200.0,42.8854,42.909,42.8617,42.8854,118200.0
2013-09-23 11:30:00,54.41,54.46,54.41,54.46,35100.0,42.8933,42.9327,42.8933,42.9327,35100.0
2013-09-23 11:40:00,54.45,54.47,54.43,54.44,9600.0,42.9248,42.9406,42.909,42.9169,9600.0
2013-09-23 11:50:00,54.44,54.46,54.42,54.43,33400.0,42.9169,42.9327,42.9011,42.909,33400.0
2013-09-23 12:00:00,54.42,54.49,54.42,54.49,9200.0,42.9011,42.9563,42.9011,42.9563,9200.0
2013-09-23 12:10:00,54.49,54.51,54.48,54.49,22100.0,42.9563,42.9721,42.9484,42.9563,22100.0
2013-09-23 12:20:00,54.49,54.51,54.48,54.5,7100.0,42.9563,42.9721,42.9484,42.9642,7100.0
2013-09-23 12:30:00,54.5,54.52,54.48,54.51,7700.0,42.9642,42.98,42.9484,42.9721,7700.0
2013-09-23 12:40:00,54.51,54.52,54.49,54.5,9500.0,42.9721,42.98,42.9563,42.9642,9500.0
2013-09-23 12:50:00,54.5,54.55,54.5,54.55,19500.0,42.9642,43.0036,42.9642,43.0036,19500.0
2013-09-23 13:00:00,54.54,54.54,54.52,54.53,11800.0,42.9957,42.9957,42.98,42.9879,11800.0
2013-09-23 13:10:00,54.53,54.53,54.47,54.47,9200.0,42.9879,42.9879,42.9406,42.9406,9200.0
2013-09-23 13:20:00,54.48,54.52,54.48,54.52,10800.0,42.9484,42.98,42.9484,42.98,10800.0
2013-09-23 13:30:00,54.52,54.53,54.51,54.51,6000.0,42.98,42.9879,42.9721,42.9721,6000.0
2013-09-23 13:40:00,54.52,54.54,54.51,54.54,18400.0,42.98,42.9957,42.9721,42.9957,18400.0
2013-09-23 13:50:00,54.55,54.59,54.55,54.58,16500.0,43.0036,43.0352,43.0036,43.0273,16500.0
2013-09-23 14:00:00,54.59,54.61,54.57,54.61,279300.0,43.0352,43.0509,43.0194,43.0509,279300.0
2013-09-23 14:10:00,54.6,54.61,54.58,54.59,3400.0,43.043,43.0509,43.0273,43.0352,3400.0
2013-09-23 14:20:00,54.59,54.59,54.54,54.55,44100.0,43.0352,43.0352,42.9957,43.0036,44100.0
2013-09-23 14:30:00,54.55,54.56,54.52,54.55,13700.0,43.0036,43.0115,42.98,43.0036,13700.0
2013-09-23 14:40:00,54.55,54.56,54.53,54.53,10900.0,43.0036,43.0115,42.9879,42.9879,10900.0
2013-09-23 14:50:00,54.53,54.59,54.53,54.58,38700.0,42.9879,43.0352,42.9879,43.0273,38700.0
2013-09-23 15:00:00,54.59,54.6,54.56,54.58,59000.0,43.0352,43.043,43.0115,43.0273,59000.0
2013-09-23 15:10:00,54.58,54.59,54.54,54.56,14600.0,43.0273,43.0352,42.9957,43.0115,14600.0
2013-09-23 15:20:00,54.55,54.55,54.49,54.49,67700.0,43.0036,43.0036,42.9563,42.9563,67700.0
2013-09-23 15:30:00,54.49,54.55,54.48,54.55,74600.0,42.9563,43.0036,42.9484,43.0036,74600.0
2013-09-23 15:40:00,54.54,54.57,54.53,54.53,66600.0,42.9957,43.0194,42.9879,42.9879,66600.0
2013-09-23 15:50:00,54.52,54.53,54.51,54.52,51500.0,42.98,42.9879,42.9721,42.98,51500.0
2013-09-24 09:30:00,54.44,54.51,54.44,54.45,46400.0,42.9169,42.9721,42.9169,42.9248,46400.0
2013-09-24 09:40:00,54.46,54.48,54.42,54.45,24700.0,42.9327,42.9484,42.9011,42.9248,24700.0
2013-09-24 09:50:00,54.45,54.45,54.42,54.45,3300.0,42.9248,42.9248,42.9011,42.9248,3300.0
2013-09-24 10:00:00,54.44,54.44,54.38,54.38,12900.0,42.9169,42.9169,42.8696,42.8696,12900.0
2013-09-24 10:10:00,54.38,54.39,54.3,54.32,50400.0,42.8696,42.8775,42.8065,42.8223,50400.0
2013-09-24 10:20:00,54.32,54.39,54.31,54.39,8900.0,42.8223,42.8775,42.8144,42.8775,8900.0
2013-09-24 10:30:00,54.41,54.49,54.39,54.45,22600.0,42.8933,42.9563,42.8775,42.9248,22600.0
2013-09-24 10:40:00,54.46,54.52,54.45,54.48,30000.0,42.9327,42.98,42.9248,42.9484,30000.0
2013-09-24 10:50:00,54.49,54.56,54.49,54.54,28200.0,42.9563,43.0115,42.9563,42.9957,28200.0
2013-09-24 11:00:00,54.54,54.57,54.54,54.56,11400.0,42.9957,43.0194,42.9957,43.0115,11400.0
2013-09-24 11:10:00,54.56,54.6,54.56,54.6,13400.0,43.0115,43.043,43.0115,43.043,13400.0
2013-09-24 11:20:00,54.59,54.59,54.54,54.54,18100.0,43.0352,43.0352,42.9957,42.9957,18100.0
2013-09-24 11:30:00,54.55,54.57,54.55,54.56,10400.0,43.0036,43.0194,43.0036,43.0115,10400.0
2013-09-24 11:40:00,54.57,54.59,54.57,54.58,7400.0,43.0194,43.0352,43.0194,43.0273,7400.0
2013-09-24 11:50:00,54.58,54.6,54.57,54.6,19400.0,43.0273,43.043,43.0194,43.043,19400.0
2013-09-24 12:00:00,54.6,54.62,54.57,54.6,12200.0,43.043,43.0588,43.0194,43.043,12200.0
2013-09-24 12:10:00,54.6,54.61,54.58,54.6,6300.0,43.043,43.0509,43.0273,43.043,6300.0
2013-09-24 12:20:00,54.6,54.62,54.6,54.62,1900.0,43.043,43.0588,43.043,43.0588,1900.0
2013-09-24 12:30:00,54.62,54.66,54.62,54.65,28000.0,43.0588,43.0903,43.0588,43.0825,28000.0
2013-09-24 12:40:00,54.65,54.67,54.65,54.65,27100.0,43.0825,43.0982,43.0825,43.0825,27100.0
2013-09-24 12:50:00,54.65,54.65,54.63,54.64,11500.0,43.0825,43.0825,43.0667,43.0746,11500.0
2013-09-24 13:00:00,54.64,54.65,54.63,54.63,7800.0,43.0746,43.0825,43.0667,43.0667,7800.0
2013-09-24 13:10:00,54.64,54.65,54.64,54.64,5400.0,43.0746,43.0825,43.0746,43.0746,5400.0
2013-09-24 13:20:00,54.64,54.66,54.63,54.66,11700.0,43.0746,43.0903,43.0667,43.0903,11700.0
2013-09-24 13:30:00,54.66,54.67,54.66,54.67,7000.0,43.0903,43.0982,43.0903,43.0982,7000.0
2013-09-24 13:40:00,54.67,54.69,54.66,54.68,11500.0,43.0982,43.114,43.0903,43.1061,11500.0
2013-09-24 13:50:00,54.68,54.69,54.63,54.64,33200.0,43.1061,43.114,43.0667,43.0746,33200.0
2013-09-24 14:00:00,54.64,54.66,54.62,54.66,11100.0,43.0746,43.0903,43.0588,43.0903,11100.0
2013-09-24 14:10:00,54.65,54.65,54.61,54.65,185800.0,43.0825,43.0825,43.0509,43.0825,185800.0
2013-09-24 14:20:00,54.64,54.65,54.58,54.59,18800.0,43.0746,43.0825,43.0273,43.0352,18800.0
2013-09-24 14:30:00,54.58,54.61,54.58,54.6,9000.0,43.0273,43.0509,43.0273,43.043,9000.0
2013-09-24 14:40:00,54.6,54.62,54.59,54.61,7200.0,43.043,43.0588,43.0352,43.0509,7200.0
2013-09-24 14:50:00,54.6,54.61,54.58,54.59,11800.0,43.043,43.0509,43.0273,43.0352,11800.0
2013-09-24 15:00:00,54.58,54.58,54.54,54.57,9800.0,43.0273,43.0273,42.9957,43.0194,9800.0
2013-09-24 15:10:00,54.56,54.6,54.55,54.6,15600.0,43.0115,43.043,43.0036,43.043,15600.0
2013-09-24 15:20:00,54.59,54.6,54.53,54.53,14300.0,43.0352,43.043,42.9879,42.9879,14300.0
2013-09-24 15:30:00,54.53,54.53,54.48,54.48,8900.0,42.9879,42.9879,42.9484,42.9484,8900.0
2013-09-24 15:40:00,54.47,54.49,54.43,54.44,13600.0,42.9406,42.9563,42.909,42.9169,13600.0
2013-09-24 15:50:00,54.42,54.44,54.39,54.43,26000.0,42.9011,42.9169,42.8775,42.909,26000.0
2013-09-25 09:30:00,54.4,54.45,54.32,54.36,71100.0,42.8854,42.9248,42.8223,42.8538,71100.0
2013-09-25 09:40:00,54.35,54.41,54.3,54.37,42800.0,42.846,42.8933,42.8065,42.8617,42800.0
2013-09-25 09:50:00,54.36,54.39,54.3,54.36,180800.0,42.8538,42.8775,42.8065,42.8538,180800.0
2013-09-25 10:00:00,54.36,54.42,54.3,54.3,48500.0,42.8538,42.9011,42.8065,42.8065,48500.0
2013-09-25 10:10:00,54.31,54.31,54.25,54.29,16700.0,42.8144,42.8144,42.7671,42.7987,16700.0
2013-09-25 10:20:00,54.29,54.39,54.28,54.39,16300.0,42.7987,42.8775,42.7908,42.8775,16300.0
2013-09-25 10:30:00,54.38,54.43,54.37,54.41,29200.0,42.8696,42.909,42.8617,42.8933,29200.0
2013-09-25 10:40:00,54.42,54.44,54.4,54.4,20600.0,42.9011,42.9169,42.8854,42.8854,20600.0
2013-09-25 10:50:00,54.4,54.43,54.38,54.38,12000.0,42.8854,42.909,42.8696,42.8696,12000.0
2013-09-25 11:00:00,54.39,54.4,54.34,54.39,45400.0,42.8775,42.8854,42.8381,42.8775,45400.0
2013-09-25 11:10:00,54.39,54.51,54.39,54.49,29100.0,42.8775,42.9721,42.8775,42.9563,29100.0
2013-09-25 11:20:00,54.49,54.52,54.48,54.52,9600.0,42.9563,42.98,42.9484,42.98,9600.0
2013-09-25 11:30:00,54.52,54.55,54.52,54.53,16300.0,42.98,43.0036,42.98,42.9879,16300.0
2013-09-25 11:40:00,54.52,54.55,54.51,54.53,10100.0,42.98,43.0036,42.9721,42.9879,10100.0
2013-09-25 11:50:00,54.52,54.55,54.52,54.53,12100.0,42.98,43.0036,42.98,42.9879,12100.0
2013-09-25 12:00:00,54.53,54.53,54.49,54.5,8000.0,42.9879,42.9879,42.9563,42.9642,8000.0
2013-09-25 12:10:00,54.5,54.52,54.48,54.5,47600.0,42.9642,42.98,42.9484,42.9642,47600.0
2013-09-25 12:20:00,54.5,54.5,54.39,54.43,13700.0,42.9642,42.9642,42.8775,42.909,13700.0
2013-09-25 12:30:00,54.44,54.46,54.43,54.45,21300.0,42.9169,42.9327,42.909,42.9248,21300.0
2013-09-25 12:40:00,54.45,54.48,54.42,54.47,12800.0,42.9248,42.9484,42.9011,42.9406,12800.0
2013-09-25 12:50:00,54.47,54.47,54.44,54.47,16800.0,42.9406,42.9406,42.9169,42.9406,16800.0
2013-09-25 13:00:00,54.48,54.51,54.48,54.48,11100.0,42.9484,42.9721,42.9484,42.9484,11100.0
2013-09-25 13:10:00,54.48,54.5,54.47,54.47,7700.0,42.9484,42.9642,42.9406,42.9406,7700.0
2013-09-25 13:20:00,54.46,54.47,54.43,54.43,5400.0,42.9327,42.9406,42.909,42.909,5400.0
2013-09-25 13:30:00,54.43,54.43,54.32,54.32,10000.0,42.909,42.909,42.8223,42.8223,10000.0
2013-09-25 13:40:00,54.32,54.33,54.28,54.31,23800.0,42.8223,42.8302,42.7908,42.8144,23800.0
2013-09-25 13:50:00,54.32,54.38,54.28,54.37,8900.0,42.8223,42.8696,42.7908,42.8617,8900.0
2013-09-25 14:00:00,54.36,54.39,54.33,54.33,11600.0,42.8538,42.8775,42.8302,42.8302,11600.0
2013-09-25 14:10:00,54.33,54.39,54.31,54.35,12600.0,42.8302,42.8775,42.8144,42.846,12600.0
2013-09-25 14:20:00,54.35,54.39,54.33,54.36,31000.0,42.846,42.8775,42.8302,42.8538,31000.0
2013-09-25 14:30:00,54.35,54.36,54.3,54.33,8700.0,42.846,42.8538,42.8065,42.8302,8700.0
2013-09-25 14:40:00,54.33,54.39,54.32,54.38,11000.0,42.8302,42.8775,42.8223,42.8696,11000.0
2013-09-25 14:50:00,54.37,54.38,54.33,54.33,35200.0,42.8617,42.8696,42.8302,42.8302,35200.0
2013-09-25 15:00:00,54.34,54.39,54.34,54.39,17000.0,42.8381,42.8775,42.8381,42.8775,17000.0
2013-09-25 15:10:00,54.39,54.45,54.39,54.42,10100.0,42.8775,42.9248,42.8775,42.9011,10100.0
2013-09-25 15:20:00,54.4,54.4,54.34,54.36,23000.0,42.8854,42.8854,42.8381,42.8538,23000.0
2013-09-25 15:30:00,54.35,54.39,54.34,54.37,47100.0,42.846,42.8775,42.8381,42.8617,47100.0
2013-09-25 15:40:00,54.37,54.39,54.35,54.37,45200.0,42.8617,42.8775,42.846,42.8617,45200.0
2013-09-25 15:50:00,54.36,54.36,54.32,54.34,40300.0,42.8538,42.8538,42.8223,42.8381,40300.0
2013-09-26 09:30:00,54.45,54.59,54.37,54.58,55400.0,42.9248,43.0352,42.8617,43.0273,55400.0
2013-09-26 09:40:00,54.57,54.62,54.55,54.62,15500.0,43.0194,43.0588,43.0036,43.0588,15500.0
2013-09-26 09:50:00,54.62,54.62,54.6,54.61,14700.0,43.0588,43.0588,43.043,43.0509,14700.0
2013-09-26 10:00:00,54.61,54.67,54.61,54.67,47300.0,43.0509,43.0982,43.0509,43.0982,47300.0
2013-09-26 10:10:00,54.67,54.67,54.58,54.61,26400.0,43.0982,43.0982,43.0273,43.0509,26400.0
2013-09-26 10:20:00,54.6,54.61,54.55,54.58,13600.0,43.043,43.0509,43.0036,43.0273,13600.0
2013-09-26 10:30:00,54.59,54.6,54.54,54.55,55200.0,43.0352,43.043,42.9957,43.0036,55200.0
2013-09-26 10:40:00,54.56,54.56,54.41,54.45,23700.0,43.0115,43.0115,42.8933,42.9248,23700.0
2013-09-26 10:50:00,54.44,54.46,54.41,54.44,10500.0,42.9169,42.9327,42.8933,42.9169,10500.0
2013-09-26 11:00:00,54.43,54.43,54.38,54.41,11800.0,42.909,42.909,42.8696,42.8933,11800.0
2013-09-26 11:10:00,54.4,54.41,54.38,54.38,10100.0,42.8854,42.8933,42.8696,42.8696,10100.0
2013-09-26 11:20:00,54.39,54.44,54.37,54.44,15600.0,42.8775,42.9169,42.8617,42.9169,15600.0
2013-09-26 11:30:00,54.44,54.45,54.42,54.45,10600.0,42.9169,42.9248,42.9011,42.9248,10600.0
2013-09-26 11:40:00,54.44,54.48,54.44,54.47,17200.0,42.9169,42.9484,42.9169,42.9406,17200.0
2013-09-26 11:50:00,54.46,54.48,54.44,54.48,7600.0,42.9327,42.9484,42.9169,42.9484,7600.0
2013-09-26 12:00:00,54.48,54.48,54.45,54.45,12700.0,42.9484,42.9484,42.9248,42.9248,12700.0
2013-09-26 12:10:00,54.45,54.46,54.43,54.44,7000.0,42.9248,42.9327,42.909,42.9169,7000.0
2013-09-26 12:20:00,54.45,54.48,54.45,54.48,10600.0,42.9248,42.9484,42.9248,42.9484,10600.0
2013-09-26 12:30:00,54.48,54.52,54.48,54.5,21700.0,42.9484,42.98,42.9484,42.9642,21700.0
2013-09-26 12:40:00,54.5,54.51,54.5,54.5,8000.0,42.9642,42.9721,42.9642,42.9642,8000.0
2013-09-26 12:50:00,54.49,54.49,54.46,54.47,4400.0,42.9563,42.9563,42.9327,42.9406,4400.0
2013-09-26 13:00:00,54.48,54.51,54.48,54.5,8300.0,42.9484,42.9721,42.9484,42.9642,8300.0
2013-09-26 13:10:00,54.5,54.53,54.5,54.52,5300.0,42.9642,42.9879,42.9642,42.98,5300.0
2013-09-26 13:20:00,54.52,54.52,54.5,54.52,5600.0,42.98,42.98,42.9642,42.98,5600.0
2013-09-26 13:30:00,54.53,54.54,54.47,54.47,8500.0,42.9879,42.9957,42.9406,42.9406,8500.0
2013-09-26 13:40:00,54.47,54.48,54.42,54.45,9200.0,42.9406,42.9484,42.9011,42.9248,9200.0
2013-09-26 13:50:00,54.44,54.47,54.44,54.45,8100.0,42.9169,42.9406,42.9169,42.9248,8100.0
2013-09-26 14:00:00,54.44,54.45,54.36,54.4,17400.0,42.9169,42.9248,42.8538,42.8854,17400.0
2013-09-26 14:10:00,54.4,54.42,54.38,54.41,9300.0,42.8854,42.9011,42.8696,42.8933,9300.0
2013-09-26 14:20:00,54.41,54.42,54.38,54.42,7900.0,42.8933,42.9011,42.8696,42.9011,7900.0
2013-09-26 14:30:00,54.43,54.43,54.39,54.42,11600.0,42.909,42.909,42.8775,42.9011,11600.0
2013-09-26 14:40:00,54.41,54.41,54.36,54.38,16000.0,42.8933,42.8933,42.8538,42.8696,16000.0
2013-09-26 14:50:00,54.38,54.42,54.37,54.41,10700.0,42.8696,42.9011,42.8617,42.8933,10700.0
2013-09-26 15:00:00,54.4,54.44,54.39,54.43,31600.0,42.8854,42.9169,42.8775,42.909,31600.0
2013-09-26 15:10:00,54.43,54.43,54.37,54.4,14200.0,42.909,42.909,42.8617,42.8854,14200.0
2013-09-26 15:20:00,54.39,54.43,54.38,54.41,25900.0,42.8775,42.909,42.8696,42.8933,25900.0
2013-09-26 15:30:00,54.41,54.46,54.4,54.45,17800.0,42.8933,42.9327,42.8854,42.9248,17800.0
2013-09-26 15:40:00,54.45,54.49,54.45,54.49,16900.0,42.9248,42.9563,42.9248,42.9563,16900.0
2013-09-26 15:50:00,54.48,54.54,54.46,54.54,22800.0,42.9484,42.9957,42.9327,42.9957,22800.0
2013-09-27 09:30:00,54.33,54.33,54.2,54.27,28000.0,42.8302,42.8302,42.7277,42.7829,28000.0
2013-09-27 09:40:00,54.26,54.31,54.25,54.29,16800.0,42.775,42.8144,42.7671,42.7987,16800.0
2013-09-27 09:50:00,54.29,54.29,54.24,54.25,17700.0,42.7987,42.7987,42.7592,42.7671,17700.0
2013-09-27 10:00:00,54.25,54.26,54.2,54.21,25100.0,42.7671,42.775,42.7277,42.7356,25100.0
2013-09-27 10:10:00,54.22,54.28,54.22,54.25,16700.0,42.7435,42.7908,42.7435,42.7671,16700.0
2013-09-27 10:20:00,54.26,54.28,54.22,54.27,10800.0,42.775,42.7908,42.7435,42.7829,10800.0
2013-09-27 10:30:00,54.27,54.36,54.27,54.34,19800.0,42.7829,42.8538,42.7829,42.8381,19800.0
2013-09-27 10:40:00,54.35,54.35,54.32,54.33,5000.0,42.846,42.846,42.8223,42.8302,5000.0
2013-09-27 10:50:00,54.32,54.33,54.3,54.33,3900.0,42.8223,42.8302,42.8065,42.8302,3900.0
2013-09-27 11:00:00,54.33,54.33,54.28,54.29,15500.0,42.8302,42.8302,42.7908,42.7987,15500.0
2013-09-27 11:10:00,54.29,54.3,54.25,54.26,22700.0,42.7987,42.8065,42.7671,42.775,22700.0
2013-09-27 11:20:00,54.25,54.32,54.25,54.3,11100.0,42.7671,42.8223,42.7671,42.8065,11100.0
2013-09-27 11:30:00,54.31,54.4,54.3,54.38,6300.0,42.8144,42.8854,42.8065,42.8696,6300.0
2013-09-27 11:40:00,54.37,54.39,54.34,54.35,4300.0,42.8617,42.8775,42.8381,42.846,4300.0
2013-09-27 11:50:00,54.35,54.36,54.33,54.35,16300.0,42.846,42.8538,42.8302,42.846,16300.0
2013-09-27 12:00:00,54.35,54.37,54.32,54.33,19400.0,42.846,42.8617,42.8223,42.8302,19400.0
2013-09-27 12:10:00,54.32,54.36,54.31,54.36,4200.0,42.8223,42.8538,42.8144,42.8538,4200.0
2013-09-27 12:20:00,54.37,54.38,54.36,54.37,10600.0,42.8617,42.8696,42.8538,42.8617,10600.0
2013-09-27 12:30:00,54.37,54.39,54.36,54.36,31700.0,42.8617,42.8775,42.8538,42.8538,31700.0
2013-09-27 12:40:00,54.36,54.37,54.32,54.33,5100.0,42.8538,42.8617,42.8223,42.8302,5100.0
2013-09-27 12:50:00,54.34,54.35,54.34,54.35,14200.0,42.8381,42.846,42.8381,42.846,14200.0
2013-09-27 13:00:00,54.35,54.37,54.35,54.36,17200.0,42.846,42.8617,42.846,42.8538,17200.0
2013-09-27 13:10:00,54.36,54.38,54.36,54.36,13400.0,42.8538,42.8696,42.8538,42.8538,13400.0
2013-09-27 13:20:00,54.36,54.36,54.33,54.33,6900.0,42.8538,42.8538,42.8302,42.8302,6900.0
2013-09-27 13:30:00,54.32,54.34,54.32,54.33,21500.0,42.8223,42.8381,42.8223,42.8302,21500.0
2013-09-27 13:40:00,54.33,54.34,54.33,54.34,2100.0,42.8302,42.8381,42.8302,42.8381,2100.0
2013-09-27 13:50:00,54.34,54.35,54.32,54.33,36700.0,42.8381,42.846,42.8223,42.8302,36700.0
2013-09-27 14:00:00,54.33,54.34,54.29,54.29,10500.0,42.8302,42.8381,42.7987,42.7987,10500.0
2013-09-27 14:10:00,54.29,54.29,54.26,54.27,11400.0,42.7987,42.7987,42.775,42.7829,11400.0
2013-09-27 14:20:00,54.26,54.3,54.26,54.3,7200.0,42.775,42.8065,42.775,42.8065,7200.0
2013-09-27 14:30:00,54.29,54.3,54.26,54.29,13400.0,42.7987,42.8065,42.775,42.7987,13400.0
2013-09-27 14:40:00,54.29,54.31,54.29,54.31,4000.0,42.7987,42.8144,42.7987,42.8144,4000.0
2013-09-27 14:50:00,54.3,54.32,54.28,54.29,7300.0,42.8065,42.8223,42.7908,42.7987,7300.0
2013-09-27 15:00:00,54.28,54.29,54.26,54.27,10300.0,42.7908,42.7987,42.775,42.7829,10300.0
2013-09-27 15:10:00,54.27,54.29,54.25,54.26,7500.0,42.7829,42.7987,42.7671,42.775,7500.0
2013-09-27 15:20:00,54.27,54.3,54.26,54.29,18800.0,42.7829,42.8065,42.775,42.7987,18800.0
2013-09-27 15:30:00,54.29,54.35,54.29,54.34,17600.0,42.7987,42.846,42.7987,42.8381,17600.0
2013-09-27 15:40:00,54.34,54.35,54.29,54.29,18000.0,42.8381,42.846,42.7987,42.7987,18000.0
2013-09-27 15:50:00,54.29,54.36,54.29,54.3,34400.0,42.7987,42.8538,42.7987,42.8065,34400.0
2013-09-30 09:30:00,53.88,53.93,53.69,53.8,42800.0,42.4754,42.5149,42.3257,42.4124,42800.0
2013-09-30 09:40:00,53.82,53.88,53.82,53.84,26900.0,42.4281,42.4754,42.4281,42.4439,26900.0
2013-09-30 09:50:00,53.82,53.84,53.8,53.81,47700.0,42.4281,42.4439,42.4124,42.4203,47700.0
2013-09-30 10:00:00,53.82,53.86,53.82,53.84,69400.0,42.4281,42.4597,42.4281,42.4439,69400.0
2013-09-30 10:10:00,53.85,53.9,53.82,53.89,22700.0,42.4518,42.4912,42.4281,42.4833,22700.0
2013-09-30 10:20:00,53.9,53.96,53.87,53.92,16200.0,42.4912,42.5385,42.4676,42.507,16200.0
2013-09-30 10:30:00,53.93,53.96,53.9,53.95,17800.0,42.5149,42.5385,42.4912,42.5306,17800.0
2013-09-30 10:40:00,53.95,54.02,53.95,53.96,10000.0,42.5306,42.5858,42.5306,42.5385,10000.0
2013-09-30 10:50:00,53.96,53.98,53.95,53.97,11300.0,42.5385,42.5543,42.5306,42.5464,11300.0
2013-09-30 11:00:00,53.96,53.98,53.96,53.96,5400.0,42.5385,42.5543,42.5385,42.5385,5400.0
2013-09-30 11:10:00,53.94,53.95,53.9,53.9,11800.0,42.5227,42.5306,42.4912,42.4912,11800.0
2013-09-30 11:20:00,53.9,53.99,53.9,53.96,35600.0,42.4912,42.5622,42.4912,42.5385,35600.0
2013-09-30 11:30:00,53.96,54.02,53.96,53.99,14500.0,42.5385,42.5858,42.5385,42.5622,14500.0
2013-09-30 11:40:00,54.0,54.02,53.98,53.99,8000.0,42.57,42.5858,42.5543,42.5622,8000.0
2013-09-30 11:50:00,53.99,54.03,53.97,54.03,23200.0,42.5622,42.5937,42.5464,42.5937,23200.0
2013-09-30 12:00:00,54.03,54.03,53.97,53.97,12300.0,42.5937,42.5937,42.5464,42.5464,12300.0
2013-09-30 12:10:00,53.97,53.98,53.93,53.94,7500.0,42.5464,42.5543,42.5149,42.5227,7500.0
2013-09-30 12:20:00,53.95,53.97,53.93,53.95,3900.0,42.5306,42.5464,42.5149,42.5306,3900.0
2013-09-30 12:30:00,53.96,53.97,53.95,53.96,3700.0,42.5385,42.5464,42.5306,42.5385,3700.0
2013-09-30 12:40:00,53.96,54.0,53.96,53.99,14900.0,42.5385,42.57,42.5385,42.5622,14900.0
2013-09-30 12:50:00,53.99,53.99,53.96,53.96,4900.0,42.5622,42.5622,42.5385,42.5385,4900.0
2013-09-30 13:00:00,53.96,54.01,53.96,54.01,22700.0,42.5385,42.5779,42.5385,42.5779,22700.0
2013-09-30 13:10:00,54.0,54.08,53.98,54.08,16100.0,42.57,42.6331,42.5543,42.6331,16100.0
2013-09-30 13:20:00,54.08,54.08,54.0,54.01,10800.0,42.6331,42.6331,42.57,42.5779,10800.0
2013-09-30 13:30:00,54.01,54.09,54.01,54.01,10200.0,42.5779,42.641,42.5779,42.5779,10200.0
2013-09-30 13:40:00,54.02,54.07,54.02,54.07,8900.0,42.5858,42.6252,42.5858,42.6252,8900.0
2013-09-30 13:50:00,54.07,54.07,53.95,53.97,16600.0,42.6252,42.6252,42.5306,42.5464,16600.0
2013-09-30 14:00:00,53.98,54.02,53.96,54.02,6600.0,42.5543,42.5858,42.5385,42.5858,6600.0
2013-09-30 14:10:00,54.02,54.02,53.99,54.0,6800.0,42.5858,42.5858,42.5622,42.57,6800.0
2013-09-30 14:20:00,54.0,54.02,53.97,54.0,13800.0,42.57,42.5858,42.5464,42.57,13800.0
2013-09-30 14:30:00,54.02,54.08,54.02,54.06,10300.0,42.5858,42.6331,42.5858,42.6173,10300.0
2013-09-30 14:40:00,54.06,54.06,54.03,54.05,8400.0,42.6173,42.6173,42.5937,42.6095,8400.0
2013-09-30 14:50:00,54.05,54.06,54.0,54.0,11400.0,42.6095,42.6173,42.57,42.57,11400.0
2013-09-30 15:00:00,53.98,53.98,53.93,53.97,11800.0,42.5543,42.5543,42.5149,42.5464,11800.0
2013-09-30 15:10:00,53.95,53.96,53.86,53.89,14000.0,42.5306,42.5385,42.4597,42.4833,14000.0
2013-09-30 15:20:00,53.9,53.95,53.89,53.92,176500.0,42.4912,42.5306,42.4833,42.507,176500.0
2013-09-30 15:30:00,53.93,53.93,53.86,53.88,29600.0,42.5149,42.5149,42.4597,42.4754,29600.0
2013-09-30 15:40:00,53.86,53.93,53.84,53.89,43900.0,42.4597,42.5149,42.4439,42.4833,43900.0
2013-09-30 15:50:00,53.88,53.94,53.86,53.93,50800.0,42.4754,42.5227,42.4597,42.5149,50800.0
2013-10-01 09:30:00,53.92,54.16,53.92,54.13,28200.0,42.507,42.6962,42.507,42.6725,28200.0
2013-10-01 09:40:00,54.13,54.14,54.09,54.11,15500.0,42.6725,42.6804,42.641,42.6568,15500.0
2013-10-01 09:50:00,54.1,54.1,54.01,54.03,15900.0,42.6489,42.6489,42.5779,42.5937,15900.0
2013-10-01 10:00:00,54.02,54.12,54.0,54.11,23400.0,42.5858,42.6646,42.57,42.6568,23400.0
2013-10-01 10:10:00,54.1,54.13,54.05,54.09,13500.0,42.6489,42.6725,42.6095,42.641,13500.0
2013-10-01 10:20:00,54.11,54.19,54.11,54.15,14400.0,42.6568,42.7198,42.6568,42.6883,14400.0
2013-10-01 10:30:00,54.17,54.25,54.16,54.22,12100.0,42.7041,42.7671,42.6962,42.7435,12100.0
2013-10-01 10:40:00,54.24,54.27,54.23,54.25,8500.0,42.7592,42.7829,42.7514,42.7671,8500.0
2013-10-01 10:50:00,54.24,54.32,54.23,54.3,13700.0,42.7592,42.8223,42.7514,42.8065,13700.0
2013-10-01 11:00:00,54.3,54.31,54.28,54.3,8000.0,42.8065,42.8144,42.7908,42.8065,8000.0
2013-10-01 11:10:00,54.31,54.33,54.3,54.32,9400.0,42.8144,42.8302,42.8065,42.8223,9400.0
2013-10-01 11:20:00,54.32,54.34,54.29,54.29,4700.0,42.8223,42.8381,42.7987,42.7987,4700.0
2013-10-01 11:30:00,54.29,54.35,54.29,54.35,9800.0,42.7987,42.846,42.7987,42.846,9800.0
2013-10-01 11:40:00,54.37,54.4,54.36,54.37,10700.0,42.8617,42.8854,42.8538,42.8617,10700.0
2013-10-01 11:50:00,54.37,54.39,54.36,54.36,534100.0,42.8617,42.8775,42.8538,42.8538,534100.0
2013-10-01 12:00:00,54.35,54.36,54.34,54.34,7400.0,42.846,42.8538,42.8381,42.8381,7400.0
2013-10-01 12:10:00,54.35,54.35,54.31,54.32,14100.0,42.846,42.846,42.8144,42.8223,14100.0
2013-10-01 12:20:00,54.32,54.38,54.32,54.37,8800.0,42.8223,42.8696,42.8223,42.8617,8800.0
2013-10-01 12:30:00,54.36,54.36,54.32,54.32,5200.0,42.8538,42.8538,42.8223,42.8223,5200.0
2013-10-01 12:40:00,54.32,54.34,54.32,54.33,6000.0,42.8223,42.8381,42.8223,42.8302,6000.0
2013-10-01 12:50:00,54.33,54.33,54.32,54.32,13000.0,42.8302,42.8302,42.8223,42.8223,13000.0
2013-10-01 13:00:00,54.32,54.35,54.32,54.34,4900.0,42.8223,42.846,42.8223,42.8381,4900.0
2013-10-01 13:10:00,54.34,54.35,54.33,54.35,19800.0,42.8381,42.846,42.8302,42.846,19800.0
2013-10-01 13:20:00,54.36,54.36,54.32,54.32,4600.0,42.8538,42.8538,42.8223,42.8223,4600.0
2013-10-01 13:30:00,54.34,54.34,54.3,54.3,8600.0,42.8381,42.8381,42.8065,42.8065,8600.0
2013-10-01 13:40:00,54.31,54.31,54.29,54.29,20100.0,42.8144,42.8144,42.7987,42.7987,20100.0
2013-10-01 13:50:00,54.29,54.32,54.29,54.32,7500.0,42.7987,42.8223,42.7987,42.8223,7500.0
2013-10-01 14:00:00,54.31,54.31,54.27,54.27,8200.0,42.8144,42.8144,42.7829,42.7829,8200.0
2013-10-01 14:10:00,54.27,54.27,54.26,54.26,8800.0,42.7829,42.7829,42.775,42.775,8800.0
2013-10-01 14:20:00,54.25,54.27,54.2,54.23,11500.0,42.7671,42.7829,42.7277,42.7514,11500.0
2013-10-01 14:30:00,54.22,54.24,54.2,54.24,14200.0,42.7435,42.7592,42.7277,42.7592,14200.0
2013-10-01 14:40:00,54.24,54.25,54.22,54.25,47900.0,42.7592,42.7671,42.7435,42.7671,47900.0
2013-10-01 14:50:00,54.24,54.27,54.24,54.26,27900.0,42.7592,42.7829,42.7592,42.775,27900.0
2013-10-01 15:00:00,54.25,54.26,54.2,54.22,21300.0,42.7671,42.775,42.7277,42.7435,21300.0
2013-10-01 15:10:00,54.22,54.25,54.21,54.25,21200.0,42.7435,42.7671,42.7356,42.7671,21200.0
2013-10-01 15:20:00,54.24,54.24,54.21,54.23,34400.0,42.7592,42.7592,42.7356,42.7514,34400.0
2013-10-01 15:30:00,54.23,54.29,54.23,54.29,23600.0,42.7514,42.7987,42.7514,42.7987,23600.0
2013-10-01 15:40:00,54.27,54.29,54.24,54.27,37400.0,42.7829,42.7987,42.7592,42.7829,37400.0
2013-10-01 15:50:00,54.28,54.35,54.26,54.35,44300.0,42.7908,42.846,42.775,42.846,44300.0
2013-10-02 09:30:00,54.11,54.15,54.05,54.09,31500.0,42.6568,42.6883,42.6095,42.641,31500.0
2013-10-02 09:40:00,54.09,54.1,54.05,54.07,26400.0,42.641,42.6489,42.6095,42.6252,26400.0
2013-10-02 09:50:00,54.07,54.11,54.03,54.07,21300.0,42.6252,42.6568,42.5937,42.6252,21300.0
2013-10-02 10:00:00,54.07,54.09,53.94,53.96,36400.0,42.6252,42.641,42.5227,42.5385,36400.0
2013-10-02 10:10:00,53.95,53.98,53.92,53.98,15800.0,42.5306,42.5543,42.507,42.5543,15800.0
2013-10-02 10:20:00,53.97,54.0,53.95,53.98,14400.0,42.5464,42.57,42.5306,42.5543,14400.0
2013-10-02 10:30:00,53.95,54.01,53.94,54.01,20700.0,42.5306,42.5779,42.5227,42.5779,20700.0
2013-10-02 10:40:00,54.01,54.03,54.01,54.01,16900.0,42.5779,42.5937,42.5779,42.5779,16900.0
2013-10-02 10:50:00,54.02,54.1,54.02,54.09,11400.0,42.5858,42.6489,42.5858,42.641,11400.0
2013-10-02 11:00:00,54.09,54.1,54.08,54.1,16300.0,42.641,42.6489,42.6331,42.6489,16300.0
2013-10-02 11:10:00,54.1,54.19,54.09,54.18,30300.0,42.6489,42.7198,42.641,42.7119,30300.0
2013-10-02 11:20:00,54.17,54.18,54.15,54.17,7600.0,42.7041,42.7119,42.6883,42.7041,7600.0
2013-10-02 11:30:00,54.18,54.2,54.15,54.15,13700.0,42.7119,42.7277,42.6883,42.6883,13700.0
2013-10-02 11:40:00,54.15,54.17,54.11,54.16,14200.0,42.6883,42.7041,42.6568,42.6962,14200.0
2013-10-02 11:50:00,54.17,54.19,54.16,54.18,28000.0,42.7041,42.7198,42.6962,42.7119,28000.0
2013-10-02 12:00:00,54.18,54.21,54.17,54.2,16500.0,42.7119,42.7356,42.7041,42.7277,16500.0
2013-10-02 12:10:00,54.2,54.23,54.2,54.22,16700.0,42.7277,42.7514,42.7277,42.7435,16700.0
2013-10-02 12:20:00,54.22,54.22,54.17,54.17,9800.0,42.7435,42.7435,42.7041,42.7041,9800.0
2013-10-02 12:30:00,54.18,54.22,54.18,54.22,3100.0,42.7119,42.7435,42.7119,42.7435,3100.0
2013-10-02 12:40:00,54.22,54.25,54.21,54.23,8000.0,42.7435,42.7671,42.7356,42.7514,8000.0
2013-10-02 12:50:00,54.22,54.23,54.22,54.22,8600.0,42.7435,42.7514,42.7435,42.7435,8600.0
2013-10-02 13:00:00,54.23,54.26,54.23,54.25,61300.0,42.7514,42.775,42.7514,42.7671,61300.0
2013-10-02 13:10:00,54.26,54.26,54.22,54.23,9100.0,42.775,42.775,42.7435,42.7514,9100.0
2013-10-02 13:20:00,54.22,54.3,54.22,54.29,21600.0,42.7435,42.8065,42.7435,42.7987,21600.0
2013-10-02 13:30:00,54.29,54.3,54.27,54.29,10900.0,42.7987,42.8065,42.7829,42.7987,10900.0
2013-10-02 13:40:00,54.29,54.3,54.27,54.29,7900.0,42.7987,42.8065,42.7829,42.7987,7900.0
2013-10-02 13:50:00,54.3,54.3,54.27,54.27,44600.0,42.8065,42.8065,42.7829,42.7829,44600.0
2013-10-02 14:00:00,54.27,54.27,54.23,54.25,16000.0,42.7829,42.7829,42.7514,42.7671,16000.0
2013-10-02 14:10:00,54.25,54.26,54.21,54.24,10400.0,42.7671,42.775,42.7356,42.7592,10400.0
2013-10-02 14:20:00,54.24,54.26,54.23,54.26,6500.0,42.7592,42.775,42.7514,42.775,6500.0
2013-10-02 14:30:00,54.26,54.28,54.22,54.22,10200.0,42.775,42.7908,42.7435,42.7435,10200.0
2013-10-02 14:40:00,54.23,54.23,54.2,54.22,22300.0,42.7514,42.7514,42.7277,42.7435,22300.0
2013-10-02 14:50:00,54.22,54.23,54.19,54.22,21600.0,42.7435,42.7514,42.7198,42.7435,21600.0
2013-10-02 15:00:00,54.22,54.23,54.2,54.23,19900.0,42.7435,42.7514,42.7277,42.7514,19900.0
2013-10-02 15:10:00,54.23,54.25,54.23,54.25,25700.0,42.7514,42.7671,42.7514,42.7671,25700.0
2013-10-02 15:20:00,54.25,54.25,54.22,54.24,18100.0,42.7671,42.7671,42.7435,42.7592,18100.0
2013-10-02 15:30:00,54.25,54.3,54.25,54.28,36500.0,42.7671,42.8065,42.7671,42.7908,36500.0
2013-10-02 15:40:00,54.27,54.29,54.23,54.25,52200.0,42.7829,42.7987,42.7514,42.7671,52200.0
2013-10-02 15:50:00,54.25,54.35,54.25,54.34,39700.0,42.7671,42.846,42.7671,42.8381,39700.0
2013-10-03 09:30:00,54.31,54.32,54.23,54.23,43900.0,42.8144,42.8223,42.7514,42.7514,43900.0
2013-10-03 09:40:00,54.23,54.25,54.18,54.18,20400.0,42.7514,42.7671,42.7119,42.7119,20400.0
2013-10-03 09:50:00,54.18,54.18,54.15,54.18,23000.0,42.7119,42.7119,42.6883,42.7119,23000.0
2013-10-03 10:00:00,54.18,54.18,54.08,54.1,17300.0,42.7119,42.7119,42.6331,42.6489,17300.0
2013-10-03 10:10:00,54.1,54.14,54.09,54.12,14800.0,42.6489,42.6804,42.641,42.6646,14800.0
2013-10-03 10:20:00,54.11,54.12,54.01,54.06,58000.0,42.6568,42.6646,42.5779,42.6173,58000.0
2013-10-03 10:30:00,54.05,54.05,53.97,54.01,38200.0,42.6095,42.6095,42.5464,42.5779,38200.0
2013-10-03 10:40:00,54.01,54.03,53.96,53.99,14500.0,42.5779,42.5937,42.5385,42.5622,14500.0
2013-10-03 10:50:00,53.99,54.06,53.98,54.04,23300.0,42.5622,42.6173,42.5543,42.6016,23300.0
2013-10-03 11:00:00,54.04,54.07,54.02,54.06,25600.0,42.6016,42.6252,42.5858,42.6173,25600.0
2013-10-03 11:10:00,54.06,54.07,54.01,54.02,13300.0,42.6173,42.6252,42.5779,42.5858,13300.0
2013-10-03 11:20:00,54.03,54.06,53.96,53.96,26000.0,42.5937,42.6173,42.5385,42.5385,26000.0
2013-10-03 11:30:00,53.95,54.0,53.93,53.95,35700.0,42.5306,42.57,42.5149,42.5306,35700.0
2013-10-03 11:40:00,53.95,53.95,53.83,53.85,29200.0,42.5306,42.5306,42.436,42.4518,29200.0
2013-10-03 11:50:00,53.85,53.88,53.79,53.8,33800.0,42.4518,42.4754,42.4045,42.4124,33800.0
2013-10-03 12:00:00,53.8,53.82,53.76,53.82,14500.0,42.4124,42.4281,42.3808,42.4281,14500.0
2013-10-03 12:10:00,53.84,53.86,53.81,53.82,26300.0,42.4439,42.4597,42.4203,42.4281,26300.0
2013-10-03 12:20:00,53.82,53.83,53.77,53.83,85900.0,42.4281,42.436,42.3887,42.436,85900.0
2013-10-03 12:30:00,53.83,53.88,53.83,53.88,12600.0,42.436,42.4754,42.436,42.4754,12600.0
2013-10-03 12:40:00,53.85,53.94,53.82,53.93,30900.0,42.4518,42.5227,42.4281,42.5149,30900.0
2013-10-03 12:50:00,53.92,53.95,53.9,53.95,18100.0,42.507,42.5306,42.4912,42.5306,18100.0
2013-10-03 13:00:00,53.95,53.98,53.92,53.97,26500.0,42.5306,42.5543,42.507,42.5464,26500.0
2013-10-03 13:10:00,53.97,53.98,53.94,53.96,15400.0,42.5464,42.5543,42.5227,42.5385,15400.0
2013-10-03 13:20:00,53.97,54.08,53.95,54.08,19100.0,42.5464,42.6331,42.5306,42.6331,19100.0
2013-10-03 13:30:00,54.09,54.1,54.04,54.04,14900.0,42.641,42.6489,42.6016,42.6016,14900.0
2013-10-03 13:40:00,54.05,54.1,54.04,54.07,16200.0,42.6095,42.6489,42.6016,42.6252,16200.0
2013-10-03 13:50:00,54.08,54.1,54.02,54.1,11100.0,42.6331,42.6489,42.5858,42.6489,11100.0
2013-10-03 14:00:00,54.09,54.09,54.02,54.03,16900.0,42.641,42.641,42.5858,42.5937,16900.0
2013-10-03 14:10:00,54.03,54.07,54.03,54.03,8900.0,42.5937,42.6252,42.5937,42.5937,8900.0
2013-10-03 14:20:00,54.02,54.04,53.89,54.04,38800.0,42.5858,42.6016,42.4833,42.6016,38800.0
2013-10-03 14:30:00,54.05,54.05,53.96,54.0,22600.0,42.6095,42.6095,42.5385,42.57,22600.0
2013-10-03 14:40:00,54.02,54.05,54.01,54.02,16700.0,42.5858,42.6095,42.5779,42.5858,16700.0
2013-10-03 14:50:00,54.02,54.07,54.01,54.01,14000.0,42.5858,42.6252,42.5779,42.5779,14000.0
2013-10-03 15:00:00,54.0,54.04,53.98,54.01,26000.0,42.57,42.6016,42.5543,42.5779,26000.0
2013-10-03 15:10:00,54.02,54.03,53.99,54.01,10100.0,42.5858,42.5937,42.5622,42.5779,10100.0
2013-10-03 15:20:00,54.01,54.05,53.98,54.05,7900.0,42.5779,42.6095,42.5543,42.6095,7900.0
2013-10-03 15:30:00,54.04,54.06,54.01,54.06,13900.0,42.6016,42.6173,42.5779,42.6173,13900.0
2013-10-03 15:40:00,54.05,54.05,54.01,54.02,24300.0,42.6095,42.6095,42.5779,42.5858,24300.0
2013-10-03 15:50:00,54.03,54.04,53.93,53.97,12000.0,42.5937,42.6016,42.5149,42.5464,12000.0
2013-10-04 09:30:00,53.96,54.03,53.88,53.94,31900.0,42.5385,42.5937,42.4754,42.5227,31900.0
2013-10-04 09:40:00,53.93,54.01,53.92,54.01,13800.0,42.5149,42.5779,42.507,42.5779,13800.0
2013-10-04 09:50:00,54.02,54.08,54.02,54.07,26700.0,42.5858,42.6331,42.5858,42.6252,26700.0
2013-10-04 10:00:00,54.07,54.1,54.06,54.1,12400.0,42.6252,42.6489,42.6173,42.6489,12400.0
2013-10-04 10:10:00,54.11,54.17,54.11,54.14,27400.0,42.6568,42.7041,42.6568,42.6804,27400.0
2013-10-04 10:20:00,54.15,54.15,54.12,54.14,11300.0,42.6883,42.6883,42.6646,42.6804,11300.0
2013-10-04 10:30:00,54.15,54.22,54.15,54.19,39500.0,42.6883,42.7435,42.6883,42.7198,39500.0
2013-10-04 10:40:00,54.19,54.19,54.15,54.16,39400.0,42.7198,42.7198,42.6883,42.6962,39400.0
2013-10-04 10:50:00,54.16,54.17,54.11,54.12,21500.0,42.6962,42.7041,42.6568,42.6646,21500.0
2013-10-04 11:00:00,54.12,54.14,54.06,54.07,12800.0,42.6646,42.6804,42.6173,42.6252,12800.0
2013-10-04 11:10:00,54.05,54.1,54.05,54.08,11100.0,42.6095,42.6489,42.6095,42.6331,11100.0
2013-10-04 11:20:00,54.1,54.12,54.09,54.1,6200.0,42.6489,42.6646,42.641,42.6489,6200.0
2013-10-04 11:30:00,54.08,54.12,54.08,54.11,34800.0,42.6331,42.6646,42.6331,42.6568,34800.0
2013-10-04 11:40:00,54.11,54.14,54.1,54.13,5100.0,42.6568,42.6804,42.6489,42.6725,5100.0
2013-10-04 11:50:00,54.15,54.17,54.14,54.15,9900.0,42.6883,42.7041,42.6804,42.6883,9900.0
2013-10-04 12:00:00,54.16,54.17,54.13,54.13,9300.0,42.6962,42.7041,42.6725,42.6725,9300.0
2013-10-04 12:10:00,54.14,54.18,54.12,54.18,12300.0,42.6804,42.7119,42.6646,42.7119,12300.0
2013-10-04 12:20:00,54.18,54.23,54.18,54.23,16800.0,42.7119,42.7514,42.7119,42.7514,16800.0
2013-10-04 12:30:00,54.22,54.22,54.2,54.21,6700.0,42.7435,42.7435,42.7277,42.7356,6700.0
2013-10-04 12:40:00,54.21,54.24,54.2,54.22,5500.0,42.7356,42.7592,42.7277,42.7435,5500.0
2013-10-04 12:50:00,54.22,54.22,54.2,54.22,2100.0,42.7435,42.7435,42.7277,42.7435,2100.0
2013-10-04 13:00:00,54.22,54.23,54.2,54.22,5300.0,42.7435,42.7514,42.7277,42.7435,5300.0
2013-10-04 13:10:00,54.22,54.22,54.2,54.2,5700.0,42.7435,42.7435,42.7277,42.7277,5700.0
2013-10-04 13:20:00,54.2,54.2,54.19,54.19,3300.0,42.7277,42.7277,42.7198,42.7198,3300.0
2013-10-04 13:30:00,54.21,54.22,54.2,54.22,1900.0,42.7356,42.7435,42.7277,42.7435,1900.0
2013-10-04 13:40:00,54.22,54.22,54.19,54.19,5700.0,42.7435,42.7435,42.7198,42.7198,5700.0
2013-10-04 13:50:00,54.19,54.2,54.18,54.18,16100.0,42.7198,42.7277,42.7119,42.7119,16100.0
2013-10-04 14:00:00,54.18,54.21,54.18,54.2,5200.0,42.7119,42.7356,42.7119,42.7277,5200.0
2013-10-04 14:10:00,54.22,54.24,54.21,54.23,29500.0,42.7435,42.7592,42.7356,42.7514,29500.0
2013-10-04 14:20:00,54.22,54.24,54.2,54.23,4500.0,42.7435,42.7592,42.7277,42.7514,4500.0
2013-10-04 14:30:00,54.23,54.25,54.23,54.25,4900.0,42.7514,42.7671,42.7514,42.7671,4900.0
2013-10-04 14:40:00,54.25,54.26,54.22,54.26,9700.0,42.7671,42.775,42.7435,42.775,9700.0
2013-10-04 14:50:00,54.27,54.3,54.27,54.27,10500.0,42.7829,42.8065,42.7829,42.7829,10500.0
2013-10-04 15:00:00,54.28,54.29,54.27,54.28,8500.0,42.7908,42.7987,42.7829,42.7908,8500.0
2013-10-04 15:10:00,54.28,54.3,54.26,54.26,12400.0,42.7908,42.8065,42.775,42.775,12400.0
2013-10-04 15:20:00,54.26,54.26,54.23,54.24,5100.0,42.775,42.775,42.7514,42.7592,5100.0
2013-10-04 15:30:00,54.24,54.24,54.21,54.21,31700.0,42.7592,42.7592,42.7356,42.7356,31700.0
2013-10-04 15:40:00,54.22,54.25,54.2,54.25,10800.0,42.7435,42.7671,42.7277,42.7671,10800.0
2013-10-04 15:50:00,54.25,54.27,54.22,54.25,22500.0,42.7671,42.7829,42.7435,42.7671,22500.0
2013-10-07 09:30:00,53.55,53.74,53.55,53.72,33300.0,42.2153,42.3651,42.2153,42.3493,33300.0
2013-10-07 09:40:00,53.71,53.85,53.7,53.85,17900.0,42.3414,42.4518,42.3335,42.4518,17900.0
2013-10-07 09:50:00,53.86,53.87,53.8,53.82,13500.0,42.4597,42.4676,42.4124,42.4281,13500.0
2013-10-07 10:00:00,53.82,53.92,53.79,53.92,13700.0,42.4281,42.507,42.4045,42.507,13700.0
2013-10-07 10:10:00,53.92,53.94,53.9,53.91,14900.0,42.507,42.5227,42.4912,42.4991,14900.0
2013-10-07 10:20:00,53.92,53.98,53.92,53.95,28000.0,42.507,42.5543,42.507,42.5306,28000.0
2013-10-07 10:30:00,53.95,53.99,53.93,53.93,8200.0,42.5306,42.5622,42.5149,42.5149,8200.0
2013-10-07 10:40:00,53.93,53.96,53.92,53.94,7800.0,42.5149,42.5385,42.507,42.5227,7800.0
2013-10-07 10:50:00,53.94,53.98,53.94,53.97,7400.0,42.5227,42.5543,42.5227,42.5464,7400.0
2013-10-07 11:00:00,53.97,53.97,53.91,53.91,7800.0,42.5464,42.5464,42.4991,42.4991,7800.0
2013-10-07 11:10:00,53.93,53.95,53.89,53.89,15000.0,42.5149,42.5306,42.4833,42.4833,15000.0
2013-10-07 11:20:00,53.9,53.95,53.9,53.94,20700.0,42.4912,42.5306,42.4912,42.5227,20700.0
2013-10-07 11:30:00,53.93,54.01,53.93,53.97,26600.0,42.5149,42.5779,42.5149,42.5464,26600.0
2013-10-07 11:40:00,53.98,54.03,53.98,54.01,45900.0,42.5543,42.5937,42.5543,42.5779,45900.0
2013-10-07 11:50:00,54.03,54.03,53.99,53.99,7100.0,42.5937,42.5937,42.5622,42.5622,7100.0
2013-10-07 12:00:00,53.99,53.99,53.96,53.99,4300.0,42.5622,42.5622,42.5385,42.5622,4300.0
2013-10-07 12:10:00,53.99,53.99,53.98,53.99,5800.0,42.5622,42.5622,42.5543,42.5622,5800.0
2013-10-07 12:20:00,53.99,53.99,53.94,53.94,7700.0,42.5622,42.5622,42.5227,42.5227,7700.0
2013-10-07 12:30:00,53.93,53.93,53.89,53.9,7400.0,42.5149,42.5149,42.4833,42.4912,7400.0
2013-10-07 12:40:00,53.9,53.94,53.89,53.93,10600.0,42.4912,42.5227,42.4833,42.5149,10600.0
2013-10-07 12:50:00,53.95,53.96,53.9,53.9,86900.0,42.5306,42.5385,42.4912,42.4912,86900.0
2013-10-07 13:00:00,53.91,53.94,53.91,53.93,12100.0,42.4991,42.5227,42.4991,42.5149,12100.0
2013-10-07 13:10:00,53.93,53.98,53.93,53.97,6600.0,42.5149,42.5543,42.5149,42.5464,6600.0
2013-10-07 13:20:00,53.98,53.98,53.95,53.96,19700.0,42.5543,42.5543,42.5306,42.5385,19700.0
2013-10-07 13:30:00,53.97,53.98,53.93,53.93,11800.0,42.5464,42.5543,42.5149,42.5149,11800.0
2013-10-07 13:40:00,53.93,53.97,53.93,53.97,82000.0,42.5149,42.5464,42.5149,42.5464,82000.0
2013-10-07 13:50:00,53.96,54.01,53.95,54.01,13200.0,42.5385,42.5779,42.5306,42.5779,13200.0
2013-10-07 14:00:00,54.02,54.05,53.97,53.98,6500.0,42.5858,42.6095,42.5464,42.5543,6500.0
2013-10-07 14:10:00,53.98,54.01,53.96,54.01,92000.0,42.5543,42.5779,42.5385,42.5779,92000.0
2013-10-07 14:20:00,54.01,54.01,53.97,54.0,10500.0,42.5779,42.5779,42.5464,42.57,10500.0
2013-10-07 14:30:00,53.99,54.01,53.98,54.0,10000.0,42.5622,42.5779,42.5543,42.57,10000.0
2013-10-07 14:40:00,53.99,54.0,53.96,53.99,6100.0,42.5622,42.57,42.5385,42.5622,6100.0
2013-10-07 14:50:00,53.98,54.02,53.96,54.0,9900.0,42.5543,42.5858,42.5385,42.57,9900.0
2013-10-07 15:00:00,54.01,54.01,53.97,53.99,8600.0,42.5779,42.5779,42.5464,42.5622,8600.0
2013-10-07 15:10:00,53.99,54.0,53.97,53.98,6000.0,42.5622,42.57,42.5464,42.5543,6000.0
2013-10-07 15:20:00,53.98,53.98,53.91,53.92,22800.0,42.5543,42.5543,42.4991,42.507,22800.0
2013-10-07 15:30:00,53.92,53.92,53.88,53.89,74600.0,42.507,42.507,42.4754,42.4833,74600.0
2013-10-07 15:40:00,53.89,53.89,53.82,53.86,22800.0,42.4833,42.4833,42.4281,42.4597,22800.0
2013-10-07 15:50:00,53.85,53.86,53.78,53.79,36400.0,42.4518,42.4597,42.3966,42.4045,36400.0
2013-10-08 09:30:00,53.83,53.86,53.75,53.75,39900.0,42.436,42.4597,42.373,42.373,39900.0
2013-10-08 09:40:00,53.75,53.88,53.74,53.84,253400.0,42.373,42.4754,42.3651,42.4439,253400.0
2013-10-08 09:50:00,53.82,53.88,53.79,53.84,47900.0,42.4281,42.4754,42.4045,42.4439,47900.0
2013-10-08 10:00:00,53.87,53.87,53.76,53.78,32400.0,42.4676,42.4676,42.3808,42.3966,32400.0
2013-10-08 10:10:00,53.77,53.87,53.76,53.85,16600.0,42.3887,42.4676,42.3808,42.4518,16600.0
2013-10-08 10:20:00,53.84,53.85,53.81,53.84,8900.0,42.4439,42.4518,42.4203,42.4439,8900.0
2013-10-08 10:30:00,53.82,53.82,53.77,53.78,9900.0,42.4281,42.4281,42.3887,42.3966,9900.0
2013-10-08 10:40:00,53.77,53.81,53.71,53.71,9800.0,42.3887,42.4203,42.3414,42.3414,9800.0
2013-10-08 10:50:00,53.71,53.71,53.64,53.66,25700.0,42.3414,42.3414,42.2862,42.302,25700.0
2013-10-08 11:00:00,53.66,53.66,53.56,53.63,41400.0,42.302,42.302,42.2232,42.2784,41400.0
2013-10-08 11:10:00,53.64,53.65,53.58,53.61,12300.0,42.2862,42.2941,42.2389,42.2626,12300.0
2013-10-08 11:20:00,53.61,53.65,53.59,53.61,9300.0,42.2626,42.2941,42.2468,42.2626,9300.0
2013-10-08 11:30:00,53.6,53.6,53.51,53.51,9200.0,42.2547,42.2547,42.1838,42.1838,9200.0
2013-10-08 11:40:00,53.51,53.52,53.43,53.44,16200.0,42.1838,42.1916,42.1207,42.1286,16200.0
2013-10-08 11:50:00,53.44,53.49,53.44,53.49,16300.0,42.1286,42.168,42.1286,42.168,16300.0
2013-10-08 12:00:00,53.5,53.5,53.45,53.47,11700.0,42.1759,42.1759,42.1365,42.1522,11700.0
2013-10-08 12:10:00,53.47,53.47,53.43,53.44,11300.0,42.1522,42.1522,42.1207,42.1286,11300.0
2013-10-08 12:20:00,53.43,53.43,53.4,53.42,7100.0,42.1207,42.1207,42.097,42.1128,7100.0
2013-10-08 12:30:00,53.41,53.41,53.36,53.4,21100.0,42.1049,42.1049,42.0655,42.097,21100.0
2013-10-08 12:40:00,53.4,53.46,53.39,53.45,10000.0,42.097,42.1443,42.0892,42.1365,10000.0
2013-10-08 12:50:00,53.44,53.45,53.41,53.45,6400.0,42.1286,42.1365,42.1049,42.1365,6400.0
2013-10-08 13:00:00,53.46,53.48,53.42,53.42,9800.0,42.1443,42.1601,42.1128,42.1128,9800.0
2013-10-08 13:10:00,53.41,53.44,53.38,53.38,6400.0,42.1049,42.1286,42.0813,42.0813,6400.0
2013-10-08 13:20:00,53.37,53.43,53.37,53.43,9300.0,42.0734,42.1207,42.0734,42.1207,9300.0
2013-10-08 13:30:00,53.44,53.46,53.4,53.4,37500.0,42.1286,42.1443,42.097,42.097,37500.0
2013-10-08 13:40:00,53.41,53.41,53.36,53.36,6900.0,42.1049,42.1049,42.0655,42.0655,6900.0
2013-10-08 13:50:00,53.37,53.41,53.36,53.37,10300.0,42.0734,42.1049,42.0655,42.0734,10300.0
2013-10-08 14:00:00,53.37,53.37,53.31,53.33,24400.0,42.0734,42.0734,42.0261,42.0419,24400.0
2013-10-08 14:10:00,53.33,53.35,53.28,53.3,15900.0,42.0419,42.0576,42.0024,42.0182,15900.0
2013-10-08 14:20:00,53.3,53.39,53.28,53.39,12400.0,42.0182,42.0892,42.0024,42.0892,12400.0
2013-10-08 14:30:00,53.39,53.39,53.32,53.34,17200.0,42.0892,42.0892,42.034,42.0497,17200.0
2013-10-08 14:40:00,53.34,53.34,53.3,53.31,8700.0,42.0497,42.0497,42.0182,42.0261,8700.0
2013-10-08 14:50:00,53.31,53.34,53.28,53.34,16300.0,42.0261,42.0497,42.0024,42.0497,16300.0
2013-10-08 15:00:00,53.34,53.36,53.33,53.34,10100.0,42.0497,42.0655,42.0419,42.0497,10100.0
2013-10-08 15:10:00,53.31,53.36,53.3,53.35,16300.0,42.0261,42.0655,42.0182,42.0576,16300.0
2013-10-08 15:20:00,53.35,53.44,53.35,53.44,20400.0,42.0576,42.1286,42.0576,42.1286,20400.0
2013-10-08 15:30:00,53.43,53.44,53.36,53.39,8900.0,42.1207,42.1286,42.0655,42.0892,8900.0
2013-10-08 15:40:00,53.39,53.4,53.31,53.33,26800.0,42.0892,42.097,42.0261,42.0419,26800.0
2013-10-08 15:50:00,53.33,53.36,53.23,53.26,90000.0,42.0419,42.0655,41.963,41.9867,90000.0
2013-10-09 09:30:00,53.29,53.45,53.29,53.36,46300.0,42.0103,42.1365,42.0103,42.0655,46300.0
2013-10-09 09:40:00,53.36,53.37,53.26,53.26,26300.0,42.0655,42.0734,41.9867,41.9867,26300.0
2013-10-09 09:50:00,53.25,53.34,53.22,53.34,18000.0,41.9788,42.0497,41.9551,42.0497,18000.0
2013-10-09 10:00:00,53.35,53.35,53.21,53.26,30400.0,42.0576,42.0576,41.9473,41.9867,30400.0
2013-10-09 10:10:00,53.26,53.29,53.21,53.29,28600.0,41.9867,42.0103,41.9473,42.0103,28600.0
2013-10-09 10:20:00,53.29,53.39,53.27,53.36,29600.0,42.0103,42.0892,41.9946,42.0655,29600.0
2013-10-09 10:30:00,53.36,53.4,53.33,53.33,15300.0,42.0655,42.097,42.0419,42.0419,15300.0
2013-10-09 10:40:00,53.35,53.36,53.24,53.28,9500.0,42.0576,42.0655,41.9709,42.0024,9500.0
2013-10-09 10:50:00,53.29,53.29,53.18,53.18,22800.0,42.0103,42.0103,41.9236,41.9236,22800.0
2013-10-09 11:00:00,53.19,53.25,53.15,53.15,16700.0,41.9315,41.9788,41.9,41.9,16700.0
2013-10-09 11:10:00,53.14,53.17,53.09,53.09,8700.0,41.8921,41.9157,41.8527,41.8527,8700.0
2013-10-09 11:20:00,53.09,53.12,53.03,53.12,24800.0,41.8527,41.8763,41.8054,41.8763,24800.0
2013-10-09 11:30:00,53.11,53.19,53.11,53.14,12300.0,41.8684,41.9315,41.8684,41.8921,12300.0
2013-10-09 11:40:00,53.15,53.24,53.13,53.24,14900.0,41.9,41.9709,41.8842,41.9709,14900.0
2013-10-09 11:50:00,53.23,53.25,53.2,53.22,32300.0,41.963,41.9788,41.9394,41.9551,32300.0
2013-10-09 12:00:00,53.23,53.26,53.2,53.22,13500.0,41.963,41.9867,41.9394,41.9551,13500.0
2013-10-09 12:10:00,53.21,53.27,53.21,53.25,6600.0,41.9473,41.9946,41.9473,41.9788,6600.0
2013-10-09 12:20:00,53.22,53.24,53.2,53.21,9600.0,41.9551,41.9709,41.9394,41.9473,9600.0
2013-10-09 12:30:00,53.22,53.28,53.22,53.25,6300.0,41.9551,42.0024,41.9551,41.9788,6300.0
2013-10-09 12:40:00,53.25,53.26,53.19,53.19,6600.0,41.9788,41.9867,41.9315,41.9315,6600.0
2013-10-09 12:50:00,53.2,53.22,53.18,53.18,7000.0,41.9394,41.9551,41.9236,41.9236,7000.0
2013-10-09 13:00:00,53.18,53.26,53.18,53.26,5600.0,41.9236,41.9867,41.9236,41.9867,5600.0
2013-10-09 13:10:00,53.25,53.36,53.25,53.35,8900.0,41.9788,42.0655,41.9788,42.0576,8900.0
2013-10-09 13:20:00,53.36,53.45,53.35,53.41,9400.0,42.0655,42.1365,42.0576,42.1049,9400.0
2013-10-09 13:30:00,53.43,53.46,53.38,53.38,22000.0,42.1207,42.1443,42.0813,42.0813,22000.0
2013-10-09 13:40:00,53.39,53.43,53.38,53.38,20500.0,42.0892,42.1207,42.0813,42.0813,20500.0
2013-10-09 13:50:00,53.4,53.44,53.4,53.44,7400.0,42.097,42.1286,42.097,42.1286,7400.0
2013-10-09 14:00:00,53.44,53.47,53.33,53.45,21500.0,42.1286,42.1522,42.0419,42.1365,21500.0
2013-10-09 14:10:00,53.45,53.45,53.35,53.39,14100.0,42.1365,42.1365,42.0576,42.0892,14100.0
2013-10-09 14:20:00,53.38,53.46,53.37,53.44,16900.0,42.0813,42.1443,42.0734,42.1286,16900.0
2013-10-09 14:30:00,53.44,53.51,53.43,53.46,22800.0,42.1286,42.1838,42.1207,42.1443,22800.0
2013-10-09 14:40:00,53.46,53.47,53.43,53.46,24800.0,42.1443,42.1522,42.1207,42.1443,24800.0
2013-10-09 14:50:00,53.45,53.52,53.45,53.51,17700.0,42.1365,42.1916,42.1365,42.1838,17700.0
2013-10-09 15:00:00,53.51,53.51,53.46,53.49,30700.0,42.1838,42.1838,42.1443,42.168,30700.0
2013-10-09 15:10:00,53.49,53.5,53.44,53.44,23600.0,42.168,42.1759,42.1286,42.1286,23600.0
2013-10-09 15:20:00,53.45,53.49,53.43,53.46,35900.0,42.1365,42.168,42.1207,42.1443,35900.0
2013-10-09 15:30:00,53.46,53.51,53.43,53.44,40000.0,42.1443,42.1838,42.1207,42.1286,40000.0
2013-10-09 15:40:00,53.44,53.44,53.31,53.33,35800.0,42.1286,42.1286,42.0261,42.0419,35800.0
2013-10-09 15:50:00,53.33,53.41,53.31,53.34,105300.0,42.0419,42.1049,42.0261,42.0497,105300.0
2013-10-10 09:30:00,53.89,53.97,53.81,53.96,76300.0,42.4833,42.5464,42.4203,42.5385,76300.0
2013-10-10 09:40:00,53.96,54.03,53.95,54.0,53100.0,42.5385,42.5937,42.5306,42.57,53100.0
2013-10-10 09:50:00,54.01,54.1,54.01,54.08,14000.0,42.5779,42.6489,42.5779,42.6331,14000.0
2013-10-10 10:00:00,54.09,54.12,54.07,54.09,13800.0,42.641,42.6646,42.6252,42.641,13800.0
2013-10-10 10:10:00,54.08,54.09,54.04,54.05,15000.0,42.6331,42.641,42.6016,42.6095,15000.0
2013-10-10 10:20:00,54.05,54.1,54.05,54.09,8000.0,42.6095,42.6489,42.6095,42.641,8000.0
2013-10-10 10:30:00,54.09,54.16,54.07,54.14,14700.0,42.641,42.6962,42.6252,42.6804,14700.0
2013-10-10 10:40:00,54.14,54.19,54.14,54.15,14000.0,42.6804,42.7198,42.6804,42.6883,14000.0
2013-10-10 10:50:00,54.15,54.17,54.09,54.09,20100.0,42.6883,42.7041,42.641,42.641,20100.0
2013-10-10 11:00:00,54.08,54.1,54.04,54.07,15500.0,42.6331,42.6489,42.6016,42.6252,15500.0
2013-10-10 11:10:00,54.06,54.1,54.06,54.08,13000.0,42.6173,42.6489,42.6173,42.6331,13000.0
2013-10-10 11:20:00,54.09,54.14,54.07,54.12,23600.0,42.641,42.6804,42.6252,42.6646,23600.0
2013-10-10 11:30:00,54.14,54.24,54.12,54.24,19300.0,42.6804,42.7592,42.6646,42.7592,19300.0
2013-10-10 11:40:00,54.24,54.25,54.21,54.24,15600.0,42.7592,42.7671,42.7356,42.7592,15600.0
2013-10-10 11:50:00,54.24,54.27,54.23,54.25,11000.0,42.7592,42.7829,42.7514,42.7671,11000.0
2013-10-10 12:00:00,54.26,54.27,54.25,54.26,5300.0,42.775,42.7829,42.7671,42.775,5300.0
2013-10-10 12:10:00,54.26,54.29,54.26,54.27,7800.0,42.775,42.7987,42.775,42.7829,7800.0
2013-10-10 12:20:00,54.27,54.27,54.25,54.25,10700.0,42.7829,42.7829,42.7671,42.7671,10700.0
2013-10-10 12:30:00,54.25,54.28,54.25,54.27,6900.0,42.7671,42.7908,42.7671,42.7829,6900.0
2013-10-10 12:40:00,54.26,54.28,54.26,54.27,26600.0,42.775,42.7908,42.775,42.7829,26600.0
2013-10-10 12:50:00,54.27,54.29,54.26,54.26,6300.0,42.7829,42.7987,42.775,42.775,6300.0
2013-10-10 13:00:00,54.27,54.27,54.22,54.23,5200.0,42.7829,42.7829,42.7435,42.7514,5200.0
2013-10-10 13:10:00,54.23,54.26,54.23,54.24,10900.0,42.7514,42.775,42.7514,42.7592,10900.0
2013-10-10 13:20:00,54.24,54.24,54.22,54.23,7600.0,42.7592,42.7592,42.7435,42.7514,7600.0
2013-10-10 13:30:00,54.23,54.24,54.22,54.23,5000.0,42.7514,42.7592,42.7435,42.7514,5000.0
2013-10-10 13:40:00,54.23,54.25,54.22,54.25,16500.0,42.7514,42.7671,42.7435,42.7671,16500.0
2013-10-10 13:50:00,54.25,54.28,54.24,54.27,6600.0,42.7671,42.7908,42.7592,42.7829,6600.0
2013-10-10 14:00:00,54.27,54.28,54.23,54.24,19300.0,42.7829,42.7908,42.7514,42.7592,19300.0
2013-10-10 14:10:00,54.23,54.24,54.21,54.21,8000.0,42.7514,42.7592,42.7356,42.7356,8000.0
2013-10-10 14:20:00,54.22,54.25,54.22,54.23,10300.0,42.7435,42.7671,42.7435,42.7514,10300.0
2013-10-10 14:30:00,54.23,54.25,54.21,54.24,12800.0,42.7514,42.7671,42.7356,42.7592,12800.0
2013-10-10 14:40:00,54.24,54.27,54.24,54.25,12900.0,42.7592,42.7829,42.7592,42.7671,12900.0
2013-10-10 14:50:00,54.24,54.27,54.24,54.27,10800.0,42.7592,42.7829,42.7592,42.7829,10800.0
2013-10-10 15:00:00,54.27,54.42,54.27,54.42,21200.0,42.7829,42.9011,42.7829,42.9011,21200.0
2013-10-10 15:10:00,54.42,54.49,54.41,54.44,19200.0,42.9011,42.9563,42.8933,42.9169,19200.0
2013-10-10 15:20:00,54.45,54.46,54.42,54.44,21000.0,42.9248,42.9327,42.9011,42.9169,21000.0
2013-10-10 15:30:00,54.45,54.45,54.4,54.42,20400.0,42.9248,42.9248,42.8854,42.9011,20400.0
2013-10-10 15:40:00,54.42,54.43,54.38,54.39,15700.0,42.9011,42.909,42.8696,42.8775,15700.0
2013-10-10 15:50:00,54.41,54.46,54.38,54.44,85000.0,42.8933,42.9327,42.8696,42.9169,85000.0
2013-10-11 09:30:00,54.28,54.45,54.28,54.45,47800.0,42.7908,42.9248,42.7908,42.9248,47800.0
2013-10-11 09:40:00,54.44,54.48,54.44,54.47,16300.0,42.9169,42.9484,42.9169,42.9406,16300.0
2013-10-11 09:50:00,54.48,54.54,54.46,54.54,13400.0,42.9484,42.9957,42.9327,42.9957,13400.0
2013-10-11 10:00:00,54.55,54.56,54.54,54.55,18000.0,43.0036,43.0115,42.9957,43.0036,18000.0
2013-10-11 10:10:00,54.55,54.55,54.51,54.51,39500.0,43.0036,43.0036,42.9721,42.9721,39500.0
2013-10-11 10:20:00,54.51,54.54,54.48,54.52,19400.0,42.9721,42.9957,42.9484,42.98,19400.0
2013-10-11 10:30:00,54.51,54.51,54.48,54.48,13400.0,42.9721,42.9721,42.9484,42.9484,13400.0
2013-10-11 10:40:00,54.48,54.48,54.43,54.43,12300.0,42.9484,42.9484,42.909,42.909,12300.0
2013-10-11 10:50:00,54.42,54.5,54.41,54.5,66400.0,42.9011,42.9642,42.8933,42.9642,66400.0
2013-10-11 11:00:00,54.49,54.52,54.48,54.51,17900.0,42.9563,42.98,42.9484,42.9721,17900.0
2013-10-11 11:10:00,54.51,54.52,54.49,54.49,42800.0,42.9721,42.98,42.9563,42.9563,42800.0
2013-10-11 11:20:00,54.5,54.51,54.48,54.49,34800.0,42.9642,42.9721,42.9484,42.9563,34800.0
2013-10-11 11:30:00,54.51,54.6,54.51,54.59,24800.0,42.9721,43.043,42.9721,43.0352,24800.0
2013-10-11 11:40:00,54.59,54.65,54.59,54.64,25200.0,43.0352,43.0825,43.0352,43.0746,25200.0
2013-10-11 11:50:00,54.63,54.67,54.62,54.66,13200.0,43.0667,43.0982,43.0588,43.0903,13200.0
2013-10-11 12:00:00,54.66,54.71,54.66,54.7,15500.0,43.0903,43.1298,43.0903,43.1219,15500.0
2013-10-11 12:10:00,54.69,54.71,54.68,54.7,36100.0,43.114,43.1298,43.1061,43.1219,36100.0
2013-10-11 12:20:00,54.72,54.73,54.67,54.67,18400.0,43.1376,43.1455,43.0982,43.0982,18400.0
2013-10-11 12:30:00,54.67,54.69,54.67,54.69,5500.0,43.0982,43.114,43.0982,43.114,5500.0
2013-10-11 12:40:00,54.7,54.72,54.69,54.7,32800.0,43.1219,43.1376,43.114,43.1219,32800.0
2013-10-11 12:50:00,54.69,54.72,54.69,54.71,10700.0,43.114,43.1376,43.114,43.1298,10700.0
2013-10-11 13:00:00,54.71,54.75,54.69,54.73,14300.0,43.1298,43.1613,43.114,43.1455,14300.0
2013-10-11 13:10:00,54.74,54.74,54.67,54.67,39100.0,43.1534,43.1534,43.0982,43.0982,39100.0
2013-10-11 13:20:00,54.66,54.69,54.66,54.67,32000.0,43.0903,43.114,43.0903,43.0982,32000.0
2013-10-11 13:30:00,54.68,54.69,54.68,54.69,7500.0,43.1061,43.114,43.1061,43.114,7500.0
2013-10-11 13:40:00,54.68,54.69,54.66,54.68,6900.0,43.1061,43.114,43.0903,43.1061,6900.0
2013-10-11 13:50:00,54.67,54.69,54.66,54.69,6900.0,43.0982,43.114,43.0903,43.114,6900.0
2013-10-11 14:00:00,54.7,54.73,54.68,54.73,9200.0,43.1219,43.1455,43.1061,43.1455,9200.0
2013-10-11 14:10:00,54.72,54.72,54.71,54.71,22100.0,43.1376,43.1376,43.1298,43.1298,22100.0
2013-10-11 14:20:00,54.72,54.73,54.71,54.72,6000.0,43.1376,43.1455,43.1298,43.1376,6000.0
2013-10-11 14:30:00,54.72,54.72,54.68,54.68,11400.0,43.1376,43.1376,43.1061,43.1061,11400.0
2013-10-11 14:40:00,54.68,54.72,54.68,54.7,7900.0,43.1061,43.1376,43.1061,43.1219,7900.0
2013-10-11 14:50:00,54.69,54.71,54.69,54.71,10800.0,43.114,43.1298,43.114,43.1298,10800.0
2013-10-11 15:00:00,54.71,54.71,54.67,54.7,8900.0,43.1298,43.1298,43.0982,43.1219,8900.0
2013-10-11 15:10:00,54.7,54.71,54.66,54.67,19400.0,43.1219,43.1298,43.0903,43.0982,19400.0
2013-10-11 15:20:00,54.66,54.7,54.66,54.7,8100.0,43.0903,43.1219,43.0903,43.1219,8100.0
2013-10-11 15:30:00,54.71,54.73,54.68,54.68,69500.0,43.1298,43.1455,43.1061,43.1061,69500.0
2013-10-11 15:40:00,54.67,54.7,54.66,54.66,20600.0,43.0982,43.1219,43.0903,43.0903,20600.0
2013-10-11 15:50:00,54.66,54.77,54.65,54.77,27600.0,43.0903,43.1771,43.0825,43.1771,27600.0
2013-10-14 09:30:00,54.52,54.56,54.42,54.51,70600.0,42.98,43.0115,42.9011,42.9721,70600.0
2013-10-14 09:40:00,54.51,54.52,54.47,54.49,59900.0,42.9721,42.98,42.9406,42.9563,59900.0
2013-10-14 09:50:00,54.5,54.56,54.5,54.54,29200.0,42.9642,43.0115,42.9642,42.9957,29200.0
2013-10-14 10:00:00,54.55,54.56,54.5,54.52,63800.0,43.0036,43.0115,42.9642,42.98,63800.0
2013-10-14 10:10:00,54.5,54.54,54.49,54.49,30000.0,42.9642,42.9957,42.9563,42.9563,30000.0
2013-10-14 10:20:00,54.5,54.56,54.5,54.56,13700.0,42.9642,43.0115,42.9642,43.0115,13700.0
2013-10-14 10:30:00,54.56,54.58,54.55,54.57,9700.0,43.0115,43.0273,43.0036,43.0194,9700.0
2013-10-14 10:40:00,54.57,54.57,54.53,54.55,41200.0,43.0194,43.0194,42.9879,43.0036,41200.0
2013-10-14 10:50:00,54.55,54.56,54.51,54.55,16500.0,43.0036,43.0115,42.9721,43.0036,16500.0
2013-10-14 11:00:00,54.54,54.55,54.53,54.55,8400.0,42.9957,43.0036,42.9879,43.0036,8400.0
2013-10-14 11:10:00,54.55,54.57,54.54,54.55,25300.0,43.0036,43.0194,42.9957,43.0036,25300.0
2013-10-14 11:20:00,54.55,54.57,54.55,54.57,7400.0,43.0036,43.0194,43.0036,43.0194,7400.0
2013-10-14 11:30:00,54.58,54.65,54.58,54.65,12900.0,43.0273,43.0825,43.0273,43.0825,12900.0
2013-10-14 11:40:00,54.65,54.67,54.64,54.67,9300.0,43.0825,43.0982,43.0746,43.0982,9300.0
2013-10-14 11:50:00,54.67,54.73,54.67,54.73,9400.0,43.0982,43.1455,43.0982,43.1455,9400.0
2013-10-14 12:00:00,54.73,54.76,54.73,54.73,14500.0,43.1455,43.1692,43.1455,43.1455,14500.0
2013-10-14 12:10:00,54.73,54.73,54.7,54.72,9900.0,43.1455,43.1455,43.1219,43.1376,9900.0
2013-10-14 12:20:00,54.72,54.72,54.68,54.69,9200.0,43.1376,43.1376,43.1061,43.114,9200.0
2013-10-14 12:30:00,54.7,54.75,54.7,54.74,13600.0,43.1219,43.1613,43.1219,43.1534,13600.0
2013-10-14 12:40:00,54.74,54.75,54.72,54.74,9500.0,43.1534,43.1613,43.1376,43.1534,9500.0
2013-10-14 12:50:00,54.74,54.76,54.74,54.76,14700.0,43.1534,43.1692,43.1534,43.1692,14700.0
2013-10-14 13:00:00,54.76,54.8,54.75,54.8,9700.0,43.1692,43.2007,43.1613,43.2007,9700.0
2013-10-14 13:10:00,54.8,54.86,54.8,54.84,21900.0,43.2007,43.248,43.2007,43.2322,21900.0
2013-10-14 13:20:00,54.84,54.85,54.84,54.84,7800.0,43.2322,43.2401,43.2322,43.2322,7800.0
2013-10-14 13:30:00,54.84,54.85,54.84,54.84,9200.0,43.2322,43.2401,43.2322,43.2322,9200.0
2013-10-14 13:40:00,54.86,54.89,54.86,54.87,10900.0,43.248,43.2717,43.248,43.2559,10900.0
2013-10-14 13:50:00,54.87,54.87,54.85,54.87,7600.0,43.2559,43.2559,43.2401,43.2559,7600.0
2013-10-14 14:00:00,54.87,54.97,54.86,54.95,15600.0,43.2559,43.3347,43.248,43.319,15600.0
2013-10-14 14:10:00,54.95,54.96,54.93,54.96,7600.0,43.319,43.3268,43.3032,43.3268,7600.0
2013-10-14 14:20:00,54.97,54.97,54.94,54.95,12100.0,43.3347,43.3347,43.3111,43.319,12100.0
2013-10-14 14:30:00,54.95,54.98,54.95,54.97,28000.0,43.319,43.3426,43.319,43.3347,28000.0
2013-10-14 14:40:00,54.97,54.97,54.87,54.93,20200.0,43.3347,43.3347,43.2559,43.3032,20200.0
2013-10-14 14:50:00,54.92,54.92,54.89,54.92,12500.0,43.2953,43.2953,43.2717,43.2953,12500.0
2013-10-14 15:00:00,54.91,54.99,54.89,54.99,20200.0,43.2874,43.3505,43.2717,43.3505,20200.0
2013-10-14 15:10:00,54.98,54.98,54.92,54.96,542900.0,43.3426,43.3426,43.2953,43.3268,542900.0
2013-10-14 15:20:00,54.96,54.96,54.92,54.92,19300.0,43.3268,43.3268,43.2953,43.2953,19300.0
2013-10-14 15:30:00,54.95,54.97,54.91,54.91,18700.0,43.319,43.3347,43.2874,43.2874,18700.0
2013-10-14 15:40:00,54.91,54.93,54.86,54.87,45600.0,43.2874,43.3032,43.248,43.2559,45600.0
2013-10-14 15:50:00,54.87,54.95,54.87,54.94,28900.0,43.2559,43.319,43.2559,43.3111,28900.0
2013-10-15 09:30:00,54.82,54.83,54.7,54.77,35200.0,43.2165,43.2244,43.1219,43.1771,35200.0
2013-10-15 09:40:00,54.77,54.77,54.69,54.74,35800.0,43.1771,43.1771,43.114,43.1534,35800.0
2013-10-15 09:50:00,54.75,54.81,54.75,54.81,34000.0,43.1613,43.2086,43.1613,43.2086,34000.0
2013-10-15 10:00:00,54.81,54.86,54.76,54.85,25900.0,43.2086,43.248,43.1692,43.2401,25900.0
2013-10-15 10:10:00,54.86,54.9,54.84,54.84,18500.0,43.248,43.2795,43.2322,43.2322,18500.0
2013-10-15 10:20:00,54.84,54.89,54.84,54.87,15000.0,43.2322,43.2717,43.2322,43.2559,15000.0
2013-10-15 10:30:00,54.9,54.9,54.86,54.88,12600.0,43.2795,43.2795,43.248,43.2638,12600.0
2013-10-15 10:40:00,54.88,54.89,54.8,54.83,63600.0,43.2638,43.2717,43.2007,43.2244,63600.0
2013-10-15 10:50:00,54.83,54.83,54.78,54.79,15900.0,43.2244,43.2244,43.1849,43.1928,15900.0
2013-10-15 11:00:00,54.79,54.84,54.76,54.77,16300.0,43.1928,43.2322,43.1692,43.1771,16300.0
2013-10-15 11:10:00,54.77,54.91,54.75,54.88,31600.0,43.1771,43.2874,43.1613,43.2638,31600.0
2013-10-15 11:20:00,54.89,54.94,54.89,54.9,14900.0,43.2717,43.3111,43.2717,43.2795,14900.0
2013-10-15 11:30:00,54.9,54.92,54.82,54.86,38200.0,43.2795,43.2953,43.2165,43.248,38200.0
2013-10-15 11:40:00,54.86,54.87,54.82,54.83,65000.0,43.248,43.2559,43.2165,43.2244,65000.0
2013-10-15 11:50:00,54.84,54.9,54.84,54.87,73800.0,43.2322,43.2795,43.2322,43.2559,73800.0
2013-10-15 12:00:00,54.86,54.86,54.81,54.86,53700.0,43.248,43.248,43.2086,43.248,53700.0
2013-10-15 12:10:00,54.86,54.87,54.78,54.8,64500.0,43.248,43.2559,43.1849,43.2007,64500.0
2013-10-15 12:20:00,54.8,54.84,54.8,54.82,27300.0,43.2007,43.2322,43.2007,43.2165,27300.0
2013-10-15 12:30:00,54.81,54.84,54.79,54.83,115300.0,43.2086,43.2322,43.1928,43.2244,115300.0
2013-10-15 12:40:00,54.82,54.86,54.82,54.85,121700.0,43.2165,43.248,43.2165,43.2401,121700.0
2013-10-15 12:50:00,54.85,54.85,54.81,54.81,102100.0,43.2401,43.2401,43.2086,43.2086,102100.0
2013-10-15 13:00:00,54.82,54.83,54.78,54.8,38300.0,43.2165,43.2244,43.1849,43.2007,38300.0
2013-10-15 13:10:00,54.8,54.83,54.79,54.82,28800.0,43.2007,43.2244,43.1928,43.2165,28800.0
2013-10-15 13:20:00,54.81,54.81,54.76,54.77,38200.0,43.2086,43.2086,43.1692,43.1771,38200.0
2013-10-15 13:30:00,54.76,54.78,54.76,54.76,33200.0,43.1692,43.1849,43.1692,43.1692,33200.0
2013-10-15 13:40:00,54.75,54.81,54.75,54.8,39000.0,43.1613,43.2086,43.1613,43.2007,39000.0
2013-10-15 13:50:00,54.8,54.81,54.8,54.81,132200.0,43.2007,43.2086,43.2007,43.2086,132200.0
2013-10-15 14:00:00,54.82,54.83,54.8,54.82,51800.0,43.2165,43.2244,43.2007,43.2165,51800.0
2013-10-15 14:10:00,54.81,54.81,54.76,54.81,69700.0,43.2086,43.2086,43.1692,43.2086,69700.0
2013-10-15 14:20:00,54.8,54.8,54.71,54.71,82500.0,43.2007,43.2007,43.1298,43.1298,82500.0
2013-10-15 14:30:00,54.7,54.7,54.58,54.64,109200.0,43.1219,43.1219,43.0273,43.0746,109200.0
2013-10-15 14:40:00,54.64,54.67,54.56,54.63,46800.0,43.0746,43.0982,43.0115,43.0667,46800.0
2013-10-15 14:50:00,54.63,54.69,54.63,54.69,307000.0,43.0667,43.114,43.0667,43.114,307000.0
2013-10-15 15:00:00,54.69,54.78,54.65,54.78,96600.0,43.114,43.1849,43.0825,43.1849,96600.0
2013-10-15 15:10:00,54.78,54.8,54.74,54.78,71400.0,43.1849,43.2007,43.1534,43.1849,71400.0
2013-10-15 15:20:00,54.77,54.77,54.73,54.74,100400.0,43.1771,43.1771,43.1455,43.1534,100400.0
2013-10-15 15:30:00,54.74,54.74,54.68,54.68,144800.0,43.1534,43.1534,43.1061,43.1061,144800.0
2013-10-15 15:40:00,54.69,54.69,54.64,54.68,92400.0,43.114,43.114,43.0746,43.1061,92400.0
2013-10-15 15:50:00,54.68,54.68,54.63,54.63,518300.0,43.1061,43.1061,43.0667,43.0667,518300.0
2013-10-16 09:30:00,54.93,54.98,54.87,54.89,77000.0,43.3032,43.3426,43.2559,43.2717,77000.0
2013-10-16 09:40:00,54.89,54.9,54.86,54.9,53200.0,43.2717,43.2795,43.248,43.2795,53200.0
2013-10-16 09:50:00,54.9,55.14,54.88,55.12,50700.0,43.2795,43.4687,43.2638,43.453,50700.0
2013-10-16 10:00:00,55.12,55.13,55.02,55.06,67300.0,43.453,43.4609,43.3741,43.4057,67300.0
2013-10-16 10:10:00,55.07,55.12,55.05,55.11,58600.0,43.4136,43.453,43.3978,43.4451,58600.0
2013-10-16 10:20:00,55.12,55.14,55.09,55.1,40000.0,43.453,43.4687,43.4293,43.4372,40000.0
2013-10-16 10:30:00,55.09,55.11,55.05,55.07,37200.0,43.4293,43.4451,43.3978,43.4136,37200.0
2013-10-16 10:40:00,55.07,55.11,55.04,55.11,27500.0,43.4136,43.4451,43.3899,43.4451,27500.0
2013-10-16 10:50:00,55.11,55.13,55.08,55.13,76500.0,43.4451,43.4609,43.4214,43.4609,76500.0
2013-10-16 11:00:00,55.13,55.18,55.12,55.17,49500.0,43.4609,43.5003,43.453,43.4924,49500.0
2013-10-16 11:10:00,55.16,55.18,55.12,55.12,101500.0,43.4845,43.5003,43.453,43.453,101500.0
2013-10-16 11:20:00,55.12,55.14,55.07,55.08,124400.0,43.453,43.4687,43.4136,43.4214,124400.0
2013-10-16 11:30:00,55.08,55.11,55.07,55.11,62200.0,43.4214,43.4451,43.4136,43.4451,62200.0
2013-10-16 11:40:00,55.1,55.12,55.09,55.1,98000.0,43.4372,43.453,43.4293,43.4372,98000.0
2013-10-16 11:50:00,55.09,55.11,55.08,55.11,28100.0,43.4293,43.4451,43.4214,43.4451,28100.0
2013-10-16 12:00:00,55.1,55.14,55.1,55.14,23900.0,43.4372,43.4687,43.4372,43.4687,23900.0
2013-10-16 12:10:00,55.14,55.16,55.13,55.15,62200.0,43.4687,43.4845,43.4609,43.4766,62200.0
2013-10-16 12:20:00,55.15,55.17,55.11,55.11,59900.0,43.4766,43.4924,43.4451,43.4451,59900.0
2013-10-16 12:30:00,55.11,55.13,55.07,55.13,27300.0,43.4451,43.4609,43.4136,43.4609,27300.0
2013-10-16 12:40:00,55.14,55.16,55.13,55.13,38500.0,43.4687,43.4845,43.4609,43.4609,38500.0
2013-10-16 12:50:00,55.12,55.13,55.1,55.11,24500.0,43.453,43.4609,43.4372,43.4451,24500.0
2013-10-16 13:00:00,55.11,55.11,55.1,55.11,10700.0,43.4451,43.4451,43.4372,43.4451,10700.0
2013-10-16 13:10:00,55.11,55.14,55.1,55.14,26900.0,43.4451,43.4687,43.4372,43.4687,26900.0
2013-10-16 13:20:00,55.13,55.2,55.13,55.2,54600.0,43.4609,43.516,43.4609,43.516,54600.0
2013-10-16 13:30:00,55.19,55.22,55.19,55.22,15000.0,43.5082,43.5318,43.5082,43.5318,15000.0
2013-10-16 13:40:00,55.22,55.22,55.2,55.21,57000.0,43.5318,43.5318,43.516,43.5239,57000.0
2013-10-16 13:50:00,55.21,55.21,55.17,55.17,48600.0,43.5239,43.5239,43.4924,43.4924,48600.0
2013-10-16 14:00:00,55.17,55.17,55.15,55.17,20000.0,43.4924,43.4924,43.4766,43.4924,20000.0
2013-10-16 14:10:00,55.17,55.17,55.15,55.16,17800.0,43.4924,43.4924,43.4766,43.4845,17800.0
2013-10-16 14:20:00,55.16,55.16,55.1,55.1,44300.0,43.4845,43.4845,43.4372,43.4372,44300.0
2013-10-16 14:30:00,55.1,55.11,55.09,55.09,32300.0,43.4372,43.4451,43.4293,43.4293,32300.0
2013-10-16 14:40:00,55.08,55.13,55.06,55.13,53300.0,43.4214,43.4609,43.4057,43.4609,53300.0
2013-10-16 14:50:00,55.13,55.13,55.09,55.09,40600.0,43.4609,43.4609,43.4293,43.4293,40600.0
2013-10-16 15:00:00,55.1,55.1,55.07,55.1,69200.0,43.4372,43.4372,43.4136,43.4372,69200.0
2013-10-16 15:10:00,55.09,55.14,55.09,55.14,29000.0,43.4293,43.4687,43.4293,43.4687,29000.0
2013-10-16 15:20:00,55.14,55.14,55.1,55.12,52500.0,43.4687,43.4687,43.4372,43.453,52500.0
2013-10-16 15:30:00,55.11,55.12,55.11,55.12,15700.0,43.4451,43.453,43.4451,43.453,15700.0
2013-10-16 15:40:00,55.12,55.18,55.12,55.18,75000.0,43.453,43.5003,43.453,43.5003,75000.0
2013-10-16 15:50:00,55.18,55.22,55.17,55.2,95600.0,43.5003,43.5318,43.4924,43.516,95600.0
2013-10-17 09:30:00,55.18,55.29,55.18,55.29,61400.0,43.5003,43.587,43.5003,43.587,61400.0
2013-10-17 09:40:00,55.28,55.31,55.28,55.3,61900.0,43.5791,43.6028,43.5791,43.5949,61900.0
2013-10-17 09:50:00,55.3,55.31,55.27,55.31,35200.0,43.5949,43.6028,43.5712,43.6028,35200.0
2013-10-17 10:00:00,55.31,55.39,55.28,55.33,66700.0,43.6028,43.6658,43.5791,43.6185,66700.0
2013-10-17 10:10:00,55.34,55.36,55.32,55.36,38100.0,43.6264,43.6422,43.6106,43.6422,38100.0
2013-10-17 10:20:00,55.35,55.39,55.34,55.38,167800.0,43.6343,43.6658,43.6264,43.6579,167800.0
2013-10-17 10:30:00,55.38,55.4,55.37,55.38,35300.0,43.6579,43.6737,43.6501,43.6579,35300.0
2013-10-17 10:40:00,55.39,55.41,55.37,55.37,56300.0,43.6658,43.6816,43.6501,43.6501,56300.0
2013-10-17 10:50:00,55.37,55.39,55.36,55.37,25300.0,43.6501,43.6658,43.6422,43.6501,25300.0
2013-10-17 11:00:00,55.37,55.43,55.37,55.43,21800.0,43.6501,43.6974,43.6501,43.6974,21800.0
2013-10-17 11:10:00,55.42,55.45,55.42,55.44,14000.0,43.6895,43.7131,43.6895,43.7052,14000.0
2013-10-17 11:20:00,55.44,55.45,55.43,55.44,17700.0,43.7052,43.7131,43.6974,43.7052,17700.0
2013-10-17 11:30:00,55.46,55.5,55.46,55.48,37100.0,43.721,43.7525,43.721,43.7368,37100.0
2013-10-17 11:40:00,55.49,55.53,55.48,55.52,24300.0,43.7447,43.7762,43.7368,43.7683,24300.0
2013-10-17 11:50:00,55.53,55.53,55.52,55.52,27000.0,43.7762,43.7762,43.7683,43.7683,27000.0
2013-10-17 12:00:00,55.52,55.54,55.51,55.51,35100.0,43.7683,43.7841,43.7604,43.7604,35100.0
2013-10-17 12:10:00,55.51,55.56,55.51,55.56,21000.0,43.7604,43.7998,43.7604,43.7998,21000.0
2013-10-17 12:20:00,55.56,55.56,55.55,55.56,20200.0,43.7998,43.7998,43.792,43.7998,20200.0
2013-10-17 12:30:00,55.56,55.58,55.54,55.58,33200.0,43.7998,43.8156,43.7841,43.8156,33200.0
2013-10-17 12:40:00,55.57,55.59,55.57,55.58,24400.0,43.8077,43.8235,43.8077,43.8156,24400.0
2013-10-17 12:50:00,55.58,55.62,55.58,55.61,21900.0,43.8156,43.8471,43.8156,43.8393,21900.0
2013-10-17 13:00:00,55.61,55.62,55.6,55.61,26900.0,43.8393,43.8471,43.8314,43.8393,26900.0
2013-10-17 13:10:00,55.61,55.61,55.55,55.55,37100.0,43.8393,43.8393,43.792,43.792,37100.0
2013-10-17 13:20:00,55.54,55.55,55.54,55.55,8700.0,43.7841,43.792,43.7841,43.792,8700.0
2013-10-17 13:30:00,55.55,55.57,55.54,55.56,24900.0,43.792,43.8077,43.7841,43.7998,24900.0
2013-10-17 13:40:00,55.56,55.56,55.55,55.55,13000.0,43.7998,43.7998,43.792,43.792,13000.0
2013-10-17 13:50:00,55.54,55.55,55.53,55.54,23200.0,43.7841,43.792,43.7762,43.7841,23200.0
2013-10-17 14:00:00,55.53,55.53,55.51,55.53,34900.0,43.7762,43.7762,43.7604,43.7762,34900.0
2013-10-17 14:10:00,55.53,55.53,55.51,55.51,27700.0,43.7762,43.7762,43.7604,43.7604,27700.0
2013-10-17 14:20:00,55.51,55.54,55.5,55.53,28500.0,43.7604,43.7841,43.7525,43.7762,28500.0
2013-10-17 14:30:00,55.53,55.55,55.53,55.55,28000.0,43.7762,43.792,43.7762,43.792,28000.0
2013-10-17 14:40:00,55.55,55.56,55.55,55.56,23200.0,43.792,43.7998,43.792,43.7998,23200.0
2013-10-17 14:50:00,55.55,55.58,55.55,55.58,31900.0,43.792,43.8156,43.792,43.8156,31900.0
2013-10-17 15:00:00,55.57,55.61,55.56,55.61,25000.0,43.8077,43.8393,43.7998,43.8393,25000.0
2013-10-17 15:10:00,55.61,55.61,55.6,55.61,33200.0,43.8393,43.8393,43.8314,43.8393,33200.0
2013-10-17 15:20:00,55.61,55.63,55.6,55.63,13500.0,43.8393,43.855,43.8314,43.855,13500.0
2013-10-17 15:30:00,55.62,55.64,55.62,55.64,19400.0,43.8471,43.8629,43.8471,43.8629,19400.0
2013-10-17 15:40:00,55.65,55.71,55.65,55.71,19400.0,43.8708,43.9181,43.8708,43.9181,19400.0
2013-10-17 15:50:00,55.72,55.73,55.7,55.71,28800.0,43.926,43.9339,43.9102,43.9181,28800.0
2013-10-18 09:30:00,55.95,55.97,55.76,55.82,37200.0,44.1073,44.1231,43.9575,44.0048,37200.0
2013-10-18 09:40:00,55.84,55.92,55.84,55.9,24900.0,44.0206,44.0836,44.0206,44.0679,24900.0
2013-10-18 09:50:00,55.92,55.97,55.92,55.97,14100.0,44.0836,44.1231,44.0836,44.1231,14100.0
2013-10-18 10:00:00,55.97,55.98,55.94,55.98,17400.0,44.1231,44.1309,44.0994,44.1309,17400.0
2013-10-18 10:10:00,55.97,55.97,55.9,55.93,76700.0,44.1231,44.1231,44.0679,44.0915,76700.0
2013-10-18 10:20:00,55.91,55.93,55.9,55.9,11500.0,44.0758,44.0915,44.0679,44.0679,11500.0
2013-10-18 10:30:00,55.89,55.89,55.84,55.86,57700.0,44.06,44.06,44.0206,44.0363,57700.0
2013-10-18 10:40:00,55.87,55.91,55.87,55.91,9200.0,44.0442,44.0758,44.0442,44.0758,9200.0
2013-10-18 10:50:00,55.9,55.94,55.9,55.91,8300.0,44.0679,44.0994,44.0679,44.0758,8300.0
2013-10-18 11:00:00,55.91,55.94,55.89,55.92,8900.0,44.0758,44.0994,44.06,44.0836,8900.0
2013-10-18 11:10:00,55.93,55.96,55.93,55.95,7800.0,44.0915,44.1152,44.0915,44.1073,7800.0
2013-10-18 11:20:00,55.95,55.95,55.92,55.95,6800.0,44.1073,44.1073,44.0836,44.1073,6800.0
2013-10-18 11:30:00,55.95,56.0,55.95,55.98,9700.0,44.1073,44.1467,44.1073,44.1309,9700.0
2013-10-18 11:40:00,55.99,56.0,55.96,55.96,107300.0,44.1388,44.1467,44.1152,44.1152,107300.0
2013-10-18 11:50:00,55.96,55.96,55.92,55.92,9500.0,44.1152,44.1152,44.0836,44.0836,9500.0
2013-10-18 12:00:00,55.92,55.95,55.91,55.95,9500.0,44.0836,44.1073,44.0758,44.1073,9500.0
2013-10-18 12:10:00,55.95,55.96,55.95,55.95,11700.0,44.1073,44.1152,44.1073,44.1073,11700.0
2013-10-18 12:20:00,55.95,55.96,55.94,55.95,6000.0,44.1073,44.1152,44.0994,44.1073,6000.0
2013-10-18 12:30:00,55.95,55.96,55.94,55.95,55900.0,44.1073,44.1152,44.0994,44.1073,55900.0
2013-10-18 12:40:00,55.95,55.98,55.95,55.97,16600.0,44.1073,44.1309,44.1073,44.1231,16600.0
2013-10-18 12:50:00,55.98,55.99,55.95,55.96,12300.0,44.1309,44.1388,44.1073,44.1152,12300.0
2013-10-18 13:00:00,55.96,56.01,55.96,56.01,9500.0,44.1152,44.1546,44.1152,44.1546,9500.0
2013-10-18 13:10:00,56.01,56.02,56.0,56.01,13300.0,44.1546,44.1625,44.1467,44.1546,13300.0
2013-10-18 13:20:00,56.01,56.03,55.99,56.01,19000.0,44.1546,44.1704,44.1388,44.1546,19000.0
2013-10-18 13:30:00,56.02,56.02,55.99,56.0,19200.0,44.1625,44.1625,44.1388,44.1467,19200.0
2013-10-18 13:40:00,56.01,56.03,56.01,56.02,9500.0,44.1546,44.1704,44.1546,44.1625,9500.0
2013-10-18 13:50:00,56.02,56.05,56.02,56.05,5700.0,44.1625,44.1861,44.1625,44.1861,5700.0
2013-10-18 14:00:00,56.05,56.06,56.03,56.05,12300.0,44.1861,44.194,44.1704,44.1861,12300.0
2013-10-18 14:10:00,56.04,56.04,56.01,56.01,28800.0,44.1782,44.1782,44.1546,44.1546,28800.0
2013-10-18 14:20:00,56.01,56.03,56.01,56.02,6500.0,44.1546,44.1704,44.1546,44.1625,6500.0
2013-10-18 14:30:00,56.03,56.05,56.02,56.05,9200.0,44.1704,44.1861,44.1625,44.1861,9200.0
2013-10-18 14:40:00,56.05,56.08,56.05,56.07,18200.0,44.1861,44.2098,44.1861,44.2019,18200.0
2013-10-18 14:50:00,56.07,56.07,56.03,56.04,6600.0,44.2019,44.2019,44.1704,44.1782,6600.0
2013-10-18 15:00:00,56.03,56.04,56.02,56.03,6200.0,44.1704,44.1782,44.1625,44.1704,6200.0
2013-10-18 15:10:00,56.03,56.04,56.0,56.01,19000.0,44.1704,44.1782,44.1467,44.1546,19000.0
2013-10-18 15:20:00,56.01,56.02,56.01,56.02,8400.0,44.1546,44.1625,44.1546,44.1625,8400.0
2013-10-18 15:30:00,56.03,56.04,55.99,55.99,19000.0,44.1704,44.1782,44.1388,44.1388,19000.0
2013-10-18 15:40:00,56.0,56.02,55.99,56.01,11800.0,44.1467,44.1625,44.1388,44.1546,11800.0
2013-10-18 15:50:00,56.01,56.04,56.0,56.04,35000.0,44.1546,44.1782,44.1467,44.1782,35000.0
2013-10-21 09:30:00,56.07,56.07,56.0,56.02,87100.0,44.2019,44.2019,44.1467,44.1625,87100.0
2013-10-21 09:40:00,56.01,56.03,55.98,56.03,42900.0,44.1546,44.1704,44.1309,44.1704,42900.0
2013-10-21 09:50:00,56.03,56.09,56.03,56.09,18400.0,44.1704,44.2177,44.1704,44.2177,18400.0
2013-10-21 10:00:00,56.09,56.13,56.09,56.1,11000.0,44.2177,44.2492,44.2177,44.2255,11000.0
2013-10-21 10:10:00,56.1,56.1,56.04,56.05,12600.0,44.2255,44.2255,44.1782,44.1861,12600.0
2013-10-21 10:20:00,56.04,56.09,56.04,56.05,528900.0,44.1782,44.2177,44.1782,44.1861,528900.0
2013-10-21 10:30:00,56.04,56.06,56.03,56.04,546300.0,44.1782,44.194,44.1704,44.1782,546300.0
2013-10-21 10:40:00,56.04,56.05,56.0,56.02,83400.0,44.1782,44.1861,44.1467,44.1625,83400.0
2013-10-21 10:50:00,56.02,56.02,55.99,56.01,50600.0,44.1625,44.1625,44.1388,44.1546,50600.0
2013-10-21 11:00:00,56.01,56.03,56.0,56.01,6800.0,44.1546,44.1704,44.1467,44.1546,6800.0
2013-10-21 11:10:00,56.02,56.05,56.02,56.04,33100.0,44.1625,44.1861,44.1625,44.1782,33100.0
2013-10-21 11:20:00,56.04,56.04,56.02,56.03,4000.0,44.1782,44.1782,44.1625,44.1704,4000.0
2013-10-21 11:30:00,56.04,56.05,56.02,56.02,27800.0,44.1782,44.1861,44.1625,44.1625,27800.0
2013-10-21 11:40:00,56.02,56.03,56.01,56.01,56800.0,44.1625,44.1704,44.1546,44.1546,56800.0
2013-10-21 11:50:00,56.02,56.05,56.01,56.05,7900.0,44.1625,44.1861,44.1546,44.1861,7900.0
2013-10-21 12:00:00,56.04,56.05,56.03,56.03,8600.0,44.1782,44.1861,44.1704,44.1704,8600.0
2013-10-21 12:10:00,56.03,56.04,56.03,56.04,12800.0,44.1704,44.1782,44.1704,44.1782,12800.0
2013-10-21 12:20:00,56.04,56.05,56.04,56.05,52200.0,44.1782,44.1861,44.1782,44.1861,52200.0
2013-10-21 12:30:00,56.05,56.06,56.04,56.06,13500.0,44.1861,44.194,44.1782,44.194,13500.0
2013-10-21 12:40:00,56.06,56.06,56.03,56.05,19300.0,44.194,44.194,44.1704,44.1861,19300.0
2013-10-21 12:50:00,56.05,56.07,56.05,56.07,20100.0,44.1861,44.2019,44.1861,44.2019,20100.0
2013-10-21 13:00:00,56.07,56.08,56.06,56.07,19000.0,44.2019,44.2098,44.194,44.2019,19000.0
2013-10-21 13:10:00,56.08,56.08,56.07,56.08,7500.0,44.2098,44.2098,44.2019,44.2098,7500.0
2013-10-21 13:20:00,56.08,56.08,56.06,56.06,10400.0,44.2098,44.2098,44.194,44.194,10400.0
2013-10-21 13:30:00,56.06,56.08,56.05,56.07,37200.0,44.194,44.2098,44.1861,44.2019,37200.0
2013-10-21 13:40:00,56.07,56.08,56.05,56.06,20000.0,44.2019,44.2098,44.1861,44.194,20000.0
2013-10-21 13:50:00,56.06,56.07,56.05,56.07,2900.0,44.194,44.2019,44.1861,44.2019,2900.0
2013-10-21 14:00:00,56.07,56.07,56.03,56.04,7000.0,44.2019,44.2019,44.1704,44.1782,7000.0
2013-10-21 14:10:00,56.04,56.04,56.03,56.03,6200.0,44.1782,44.1782,44.1704,44.1704,6200.0
2013-10-21 14:20:00,56.03,56.03,55.97,55.99,13100.0,44.1704,44.1704,44.1231,44.1388,13100.0
2013-10-21 14:30:00,55.99,56.0,55.98,56.0,12600.0,44.1388,44.1467,44.1309,44.1467,12600.0
2013-10-21 14:40:00,56.01,56.02,56.0,56.02,3600.0,44.1546,44.1625,44.1467,44.1625,3600.0
2013-10-21 14:50:00,56.01,56.02,55.99,55.99,16400.0,44.1546,44.1625,44.1388,44.1388,16400.0
2013-10-21 15:00:00,55.99,56.03,55.98,56.03,25400.0,44.1388,44.1704,44.1309,44.1704,25400.0
2013-10-21 15:10:00,56.03,56.05,56.03,56.05,7700.0,44.1704,44.1861,44.1704,44.1861,7700.0
2013-10-21 15:20:00,56.05,56.05,56.03,56.04,4400.0,44.1861,44.1861,44.1704,44.1782,4400.0
2013-10-21 15:30:00,56.03,56.04,56.02,56.03,4800.0,44.1704,44.1782,44.1625,44.1704,4800.0
2013-10-21 15:40:00,56.03,56.05,56.02,56.05,8600.0,44.1704,44.1861,44.1625,44.1861,8600.0
2013-10-21 15:50:00,56.05,56.08,56.04,56.08,27700.0,44.1861,44.2098,44.1782,44.2098,27700.0
2013-10-22 09:30:00,56.29,56.4,56.26,56.35,36300.0,44.3753,44.462,44.3517,44.4226,36300.0
2013-10-22 09:40:00,56.36,56.39,56.36,56.38,24400.0,44.4305,44.4542,44.4305,44.4463,24400.0
2013-10-22 09:50:00,56.38,56.52,56.38,56.51,12900.0,44.4463,44.5566,44.4463,44.5488,12900.0
2013-10-22 10:00:00,56.51,56.59,56.51,56.58,14700.0,44.5488,44.6118,44.5488,44.6039,14700.0
2013-10-22 10:10:00,56.58,56.64,56.57,56.63,21400.0,44.6039,44.6512,44.5961,44.6434,21400.0
2013-10-22 10:20:00,56.63,56.66,56.59,56.59,46800.0,44.6434,44.667,44.6118,44.6118,46800.0
2013-10-22 10:30:00,56.59,56.61,56.59,56.61,41300.0,44.6118,44.6276,44.6118,44.6276,41300.0
2013-10-22 10:40:00,56.59,56.59,56.5,56.5,20000.0,44.6118,44.6118,44.5409,44.5409,20000.0
2013-10-22 10:50:00,56.49,56.49,56.34,56.42,65700.0,44.533,44.533,44.4147,44.4778,65700.0
2013-10-22 11:00:00,56.42,56.48,56.42,56.45,15100.0,44.4778,44.5251,44.4778,44.5015,15100.0
2013-10-22 11:10:00,56.46,56.47,56.39,56.43,12300.0,44.5093,44.5172,44.4542,44.4857,12300.0
2013-10-22 11:20:00,56.42,56.43,56.37,56.4,17200.0,44.4778,44.4857,44.4384,44.462,17200.0
2013-10-22 11:30:00,56.4,56.45,56.36,56.44,14600.0,44.462,44.5015,44.4305,44.4936,14600.0
2013-10-22 11:40:00,56.44,56.47,56.43,56.47,14400.0,44.4936,44.5172,44.4857,44.5172,14400.0
2013-10-22 11:50:00,56.47,56.51,56.47,56.5,9100.0,44.5172,44.5488,44.5172,44.5409,9100.0
2013-10-22 12:00:00,56.51,56.51,56.48,56.49,10300.0,44.5488,44.5488,44.5251,44.533,10300.0
2013-10-22 12:10:00,56.49,56.49,56.43,56.44,5200.0,44.533,44.533,44.4857,44.4936,5200.0
2013-10-22 12:20:00,56.44,56.47,56.44,56.45,14500.0,44.4936,44.5172,44.4936,44.5015,14500.0
2013-10-22 12:30:00,56.44,56.45,56.42,56.42,6700.0,44.4936,44.5015,44.4778,44.4778,6700.0
2013-10-22 12:40:00,56.42,56.43,56.39,56.39,2700.0,44.4778,44.4857,44.4542,44.4542,2700.0
2013-10-22 12:50:00,56.41,56.44,56.41,56.44,8000.0,44.4699,44.4936,44.4699,44.4936,8000.0
2013-10-22 13:00:00,56.44,56.48,56.43,56.47,5500.0,44.4936,44.5251,44.4857,44.5172,5500.0
2013-10-22 13:10:00,56.46,56.48,56.46,56.48,1500.0,44.5093,44.5251,44.5093,44.5251,1500.0
2013-10-22 13:20:00,56.48,56.48,56.46,56.46,4500.0,44.5251,44.5251,44.5093,44.5093,4500.0
2013-10-22 13:30:00,56.47,56.49,56.44,56.49,13900.0,44.5172,44.533,44.4936,44.533,13900.0
2013-10-22 13:40:00,56.48,56.51,56.48,56.49,31500.0,44.5251,44.5488,44.5251,44.533,31500.0
2013-10-22 13:50:00,56.5,56.53,56.5,56.51,7500.0,44.5409,44.5645,44.5409,44.5488,7500.0
2013-10-22 14:00:00,56.51,56.53,56.51,56.51,7000.0,44.5488,44.5645,44.5488,44.5488,7000.0
2013-10-22 14:10:00,56.53,56.54,56.53,56.54,14400.0,44.5645,44.5724,44.5645,44.5724,14400.0
2013-10-22 14:20:00,56.53,56.53,56.46,56.48,10300.0,44.5645,44.5645,44.5093,44.5251,10300.0
2013-10-22 14:30:00,56.47,56.51,56.47,56.51,22100.0,44.5172,44.5488,44.5172,44.5488,22100.0
2013-10-22 14:40:00,56.51,56.57,56.51,56.56,4200.0,44.5488,44.5961,44.5488,44.5882,4200.0
2013-10-22 14:50:00,56.57,56.57,56.55,56.55,10100.0,44.5961,44.5961,44.5803,44.5803,10100.0
2013-10-22 15:00:00,56.55,56.59,56.55,56.58,5300.0,44.5803,44.6118,44.5803,44.6039,5300.0
2013-10-22 15:10:00,56.59,56.62,56.56,56.58,9600.0,44.6118,44.6355,44.5882,44.6039,9600.0
2013-10-22 15:20:00,56.58,56.6,56.57,56.59,8300.0,44.6039,44.6197,44.5961,44.6118,8300.0
2013-10-22 15:30:00,56.58,56.59,56.55,56.55,34400.0,44.6039,44.6118,44.5803,44.5803,34400.0
2013-10-22 15:40:00,56.54,56.56,56.49,56.49,14100.0,44.5724,44.5882,44.533,44.533,14100.0
2013-10-22 15:50:00,56.49,56.52,56.47,56.49,55200.0,44.533,44.5566,44.5172,44.533,55200.0
2013-10-23 09:30:00,56.17,56.17,56.06,56.08,28400.0,44.2807,44.2807,44.194,44.2098,28400.0
2013-10-23 09:40:00,56.09,56.12,56.05,56.05,9300.0,44.2177,44.2413,44.1861,44.1861,9300.0
2013-10-23 09:50:00,56.07,56.07,55.95,55.95,51000.0,44.2019,44.2019,44.1073,44.1073,51000.0
2013-10-23 10:00:00,55.93,55.98,55.91,55.98,12800.0,44.0915,44.1309,44.0758,44.1309,12800.0
2013-10-23 10:10:00,55.99,56.04,55.98,56.02,19900.0,44.1388,44.1782,44.1309,44.1625,19900.0
2013-10-23 10:20:00,56.03,56.04,55.93,55.94,17200.0,44.1704,44.1782,44.0915,44.0994,17200.0
2013-10-23 10:30:00,55.94,56.0,55.93,56.0,15300.0,44.0994,44.1467,44.0915,44.1467,15300.0
2013-10-23 10:40:00,56.01,56.03,55.95,55.96,41700.0,44.1546,44.1704,44.1073,44.1152,41700.0
2013-10-23 10:50:00,55.95,55.98,55.88,55.97,68100.0,44.1073,44.1309,44.0521,44.1231,68100.0
2013-10-23 11:00:00,55.98,56.01,55.97,55.99,12900.0,44.1309,44.1546,44.1231,44.1388,12900.0
2013-10-23 11:10:00,56.0,56.0,55.95,55.98,8200.0,44.1467,44.1467,44.1073,44.1309,8200.0
2013-10-23 11:20:00,55.99,56.06,55.98,56.01,9600.0,44.1388,44.194,44.1309,44.1546,9600.0
2013-10-23 11:30:00,56.02,56.07,56.01,56.03,7100.0,44.1625,44.2019,44.1546,44.1704,7100.0
2013-10-23 11:40:00,56.05,56.09,56.05,56.08,5700.0,44.1861,44.2177,44.1861,44.2098,5700.0
2013-10-23 11:50:00,56.09,56.09,56.04,56.06,4600.0,44.2177,44.2177,44.1782,44.194,4600.0
2013-10-23 12:00:00,56.06,56.07,56.02,56.03,14400.0,44.194,44.2019,44.1625,44.1704,14400.0
2013-10-23 12:10:00,56.03,56.05,56.02,56.02,6100.0,44.1704,44.1861,44.1625,44.1625,6100.0
2013-10-23 12:20:00,56.03,56.03,56.0,56.0,6700.0,44.1704,44.1704,44.1467,44.1467,6700.0
2013-10-23 12:30:00,56.0,56.03,56.0,56.02,4000.0,44.1467,44.1704,44.1467,44.1625,4000.0
2013-10-23 12:40:00,56.02,56.02,56.0,56.02,7900.0,44.1625,44.1625,44.1467,44.1625,7900.0
2013-10-23 12:50:00,56.04,56.08,56.03,56.08,14000.0,44.1782,44.2098,44.1704,44.2098,14000.0
2013-10-23 13:00:00,56.07,56.08,56.05,56.06,11400.0,44.2019,44.2098,44.1861,44.194,11400.0
2013-10-23 13:10:00,56.06,56.06,56.04,56.06,6000.0,44.194,44.194,44.1782,44.194,6000.0
2013-10-23 13:20:00,56.06,56.08,56.05,56.07,14700.0,44.194,44.2098,44.1861,44.2019,14700.0
2013-10-23 13:30:00,56.08,56.08,56.05,56.05,5600.0,44.2098,44.2098,44.1861,44.1861,5600.0
2013-10-23 13:40:00,56.04,56.04,56.02,56.03,6900.0,44.1782,44.1782,44.1625,44.1704,6900.0
2013-10-23 13:50:00,56.03,56.08,56.03,56.04,7100.0,44.1704,44.2098,44.1704,44.1782,7100.0
2013-10-23 14:00:00,56.03,56.05,56.03,56.03,3600.0,44.1704,44.1861,44.1704,44.1704,3600.0
2013-10-23 14:10:00,56.03,56.06,56.03,56.04,7900.0,44.1704,44.194,44.1704,44.1782,7900.0
2013-10-23 14:20:00,56.04,56.05,56.03,56.04,8000.0,44.1782,44.1861,44.1704,44.1782,8000.0
2013-10-23 14:30:00,56.04,56.06,56.03,56.05,19900.0,44.1782,44.194,44.1704,44.1861,19900.0
2013-10-23 14:40:00,56.05,56.11,56.05,56.09,14700.0,44.1861,44.2334,44.1861,44.2177,14700.0
2013-10-23 14:50:00,56.1,56.11,56.07,56.09,7600.0,44.2255,44.2334,44.2019,44.2177,7600.0
2013-10-23 15:00:00,56.08,56.11,56.08,56.08,11700.0,44.2098,44.2334,44.2098,44.2098,11700.0
2013-10-23 15:10:00,56.08,56.09,56.03,56.03,24000.0,44.2098,44.2177,44.1704,44.1704,24000.0
2013-10-23 15:20:00,56.03,56.04,56.02,56.02,15800.0,44.1704,44.1782,44.1625,44.1625,15800.0
2013-10-23 15:30:00,56.03,56.08,56.02,56.05,13800.0,44.1704,44.2098,44.1625,44.1861,13800.0
2013-10-23 15:40:00,56.05,56.07,56.04,56.05,40800.0,44.1861,44.2019,44.1782,44.1861,40800.0
2013-10-23 15:50:00,56.05,56.06,56.03,56.05,45200.0,44.1861,44.194,44.1704,44.1861,45200.0
2013-10-24 09:30:00,56.28,56.29,56.16,56.16,34800.0,44.3674,44.3753,44.2728,44.2728,34800.0
2013-10-24 09:40:00,56.13,56.14,56.1,56.13,12200.0,44.2492,44.2571,44.2255,44.2492,12200.0
2013-10-24 09:50:00,56.13,56.18,56.11,56.17,9700.0,44.2492,44.2886,44.2334,44.2807,9700.0
2013-10-24 10:00:00,56.16,56.16,56.12,56.16,5600.0,44.2728,44.2728,44.2413,44.2728,5600.0
2013-10-24 10:10:00,56.16,56.2,56.15,56.2,8800.0,44.2728,44.3044,44.265,44.3044,8800.0
2013-10-24 10:20:00,56.2,56.22,56.13,56.15,21100.0,44.3044,44.3201,44.2492,44.265,21100.0
2013-10-24 10:30:00,56.14,56.19,56.12,56.17,11800.0,44.2571,44.2965,44.2413,44.2807,11800.0
2013-10-24 10:40:00,56.17,56.19,56.15,56.18,8400.0,44.2807,44.2965,44.265,44.2886,8400.0
2013-10-24 10:50:00,56.17,56.19,56.16,56.19,34000.0,44.2807,44.2965,44.2728,44.2965,34000.0
2013-10-24 11:00:00,56.2,56.23,56.19,56.23,11300.0,44.3044,44.328,44.2965,44.328,11300.0
2013-10-24 11:10:00,56.23,56.25,56.21,56.22,13100.0,44.328,44.3438,44.3123,44.3201,13100.0
2013-10-24 11:20:00,56.23,56.25,56.22,56.25,7700.0,44.328,44.3438,44.3201,44.3438,7700.0
2013-10-24 11:30:00,56.24,56.25,56.24,56.24,5600.0,44.3359,44.3438,44.3359,44.3359,5600.0
2013-10-24 11:40:00,56.25,56.25,56.23,56.25,5300.0,44.3438,44.3438,44.328,44.3438,5300.0
2013-10-24 11:50:00,56.25,56.26,56.25,56.26,15400.0,44.3438,44.3517,44.3438,44.3517,15400.0
2013-10-24 12:00:00,56.26,56.26,56.24,56.25,7100.0,44.3517,44.3517,44.3359,44.3438,7100.0
2013-10-24 12:10:00,56.24,56.27,56.23,56.23,14200.0,44.3359,44.3596,44.328,44.328,14200.0
2013-10-24 12:20:00,56.24,56.27,56.24,56.25,2600.0,44.3359,44.3596,44.3359,44.3438,2600.0
2013-10-24 12:30:00,56.26,56.26,56.21,56.21,7200.0,44.3517,44.3517,44.3123,44.3123,7200.0
2013-10-24 12:40:00,56.21,56.22,56.19,56.22,8200.0,44.3123,44.3201,44.2965,44.3201,8200.0
2013-10-24 12:50:00,56.22,56.27,56.22,56.26,11000.0,44.3201,44.3596,44.3201,44.3517,11000.0
2013-10-24 13:00:00,56.26,56.26,56.25,56.25,5600.0,44.3517,44.3517,44.3438,44.3438,5600.0
2013-10-24 13:10:00,56.25,56.25,56.2,56.22,12400.0,44.3438,44.3438,44.3044,44.3201,12400.0
2013-10-24 13:20:00,56.22,56.25,56.22,56.24,10600.0,44.3201,44.3438,44.3201,44.3359,10600.0
2013-10-24 13:30:00,56.24,56.25,56.22,56.24,7200.0,44.3359,44.3438,44.3201,44.3359,7200.0
2013-10-24 13:40:00,56.24,56.25,56.24,56.24,16300.0,44.3359,44.3438,44.3359,44.3359,16300.0
2013-10-24 13:50:00,56.24,56.24,56.23,56.24,29900.0,44.3359,44.3359,44.328,44.3359,29900.0
2013-10-24 14:00:00,56.23,56.24,56.23,56.23,9100.0,44.328,44.3359,44.328,44.328,9100.0
2013-10-24 14:10:00,56.22,56.27,56.22,56.27,9300.0,44.3201,44.3596,44.3201,44.3596,9300.0
2013-10-24 14:20:00,56.27,56.28,56.26,56.28,6300.0,44.3596,44.3674,44.3517,44.3674,6300.0
2013-10-24 14:30:00,56.27,56.28,56.26,56.27,5800.0,44.3596,44.3674,44.3517,44.3596,5800.0
2013-10-24 14:40:00,56.27,56.3,56.27,56.29,9700.0,44.3596,44.3832,44.3596,44.3753,9700.0
2013-10-24 14:50:00,56.3,56.32,56.29,56.32,13600.0,44.3832,44.399,44.3753,44.399,13600.0
2013-10-24 15:00:00,56.32,56.32,56.3,56.3,8000.0,44.399,44.399,44.3832,44.3832,8000.0
2013-10-24 15:10:00,56.29,56.3,56.28,56.28,8900.0,44.3753,44.3832,44.3674,44.3674,8900.0
2013-10-24 15:20:00,56.28,56.3,56.28,56.29,6100.0,44.3674,44.3832,44.3674,44.3753,6100.0
2013-10-24 15:30:00,56.29,56.29,56.26,56.27,13100.0,44.3753,44.3753,44.3517,44.3596,13100.0
2013-10-24 15:40:00,56.26,56.27,56.25,56.25,15700.0,44.3517,44.3596,44.3438,44.3438,15700.0
2013-10-24 15:50:00,56.26,56.29,56.25,56.28,47900.0,44.3517,44.3753,44.3438,44.3674,47900.0
2013-10-25 09:30:00,56.3,56.3,56.18,56.26,50800.0,44.3832,44.3832,44.2886,44.3517,50800.0
2013-10-25 09:40:00,56.25,56.26,56.19,56.22,14300.0,44.3438,44.3517,44.2965,44.3201,14300.0
2013-10-25 09:50:00,56.21,56.27,56.21,56.25,8900.0,44.3123,44.3596,44.3123,44.3438,8900.0
2013-10-25 10:00:00,56.25,56.3,56.25,56.26,13300.0,44.3438,44.3832,44.3438,44.3517,13300.0
2013-10-25 10:10:00,56.27,56.27,56.21,56.23,77200.0,44.3596,44.3596,44.3123,44.328,77200.0
2013-10-25 10:20:00,56.23,56.23,56.17,56.18,9100.0,44.328,44.328,44.2807,44.2886,9100.0
2013-10-25 10:30:00,56.16,56.23,56.16,56.2,14200.0,44.2728,44.328,44.2728,44.3044,14200.0
2013-10-25 10:40:00,56.2,56.21,56.18,56.21,7700.0,44.3044,44.3123,44.2886,44.3123,7700.0
2013-10-25 10:50:00,56.22,56.23,56.2,56.21,18800.0,44.3201,44.328,44.3044,44.3123,18800.0
2013-10-25 11:00:00,56.21,56.24,56.18,56.18,12300.0,44.3123,44.3359,44.2886,44.2886,12300.0
2013-10-25 11:10:00,56.18,56.22,56.18,56.21,6000.0,44.2886,44.3201,44.2886,44.3123,6000.0
2013-10-25 11:20:00,56.22,56.23,56.21,56.23,5300.0,44.3201,44.328,44.3123,44.328,5300.0
2013-10-25 11:30:00,56.23,56.27,56.23,56.24,14000.0,44.328,44.3596,44.328,44.3359,14000.0
2013-10-25 11:40:00,56.25,56.26,56.23,56.23,18300.0,44.3438,44.3517,44.328,44.328,18300.0
2013-10-25 11:50:00,56.21,56.21,56.18,56.21,16100.0,44.3123,44.3123,44.2886,44.3123,16100.0
2013-10-25 12:00:00,56.21,56.21,56.19,56.21,3500.0,44.3123,44.3123,44.2965,44.3123,3500.0
2013-10-25 12:10:00,56.2,56.2,56.17,56.19,6200.0,44.3044,44.3044,44.2807,44.2965,6200.0
2013-10-25 12:20:00,56.19,56.2,56.12,56.12,695000.0,44.2965,44.3044,44.2413,44.2413,695000.0
2013-10-25 12:30:00,56.12,56.17,56.12,56.17,49100.0,44.2413,44.2807,44.2413,44.2807,49100.0
2013-10-25 12:40:00,56.17,56.2,56.17,56.2,33700.0,44.2807,44.3044,44.2807,44.3044,33700.0
2013-10-25 12:50:00,56.2,56.21,56.19,56.2,19300.0,44.3044,44.3123,44.2965,44.3044,19300.0
2013-10-25 13:00:00,56.2,56.21,56.2,56.21,9800.0,44.3044,44.3123,44.3044,44.3123,9800.0
2013-10-25 13:10:00,56.21,56.24,56.2,56.24,4600.0,44.3123,44.3359,44.3044,44.3359,4600.0
2013-10-25 13:20:00,56.23,56.23,56.19,56.21,13400.0,44.328,44.328,44.2965,44.3123,13400.0
2013-10-25 13:30:00,56.2,56.2,56.2,56.2,3500.0,44.3044,44.3044,44.3044,44.3044,3500.0
2013-10-25 13:40:00,56.21,56.21,56.2,56.2,5200.0,44.3123,44.3123,44.3044,44.3044,5200.0
2013-10-25 13:50:00,56.2,56.21,56.19,56.2,10400.0,44.3044,44.3123,44.2965,44.3044,10400.0
2013-10-25 14:00:00,56.2,56.25,56.2,56.24,6900.0,44.3044,44.3438,44.3044,44.3359,6900.0
2013-10-25 14:10:00,56.23,56.24,56.23,56.24,3500.0,44.328,44.3359,44.328,44.3359,3500.0
2013-10-25 14:20:00,56.24,56.26,56.23,56.25,6700.0,44.3359,44.3517,44.328,44.3438,6700.0
2013-10-25 14:30:00,56.25,56.26,56.23,56.24,6500.0,44.3438,44.3517,44.328,44.3359,6500.0
2013-10-25 14:40:00,56.24,56.26,56.24,56.26,5900.0,44.3359,44.3517,44.3359,44.3517,5900.0
2013-10-25 14:50:00,56.26,56.26,56.25,56.26,3700.0,44.3517,44.3517,44.3438,44.3517,3700.0
2013-10-25 15:00:00,56.26,56.26,56.22,56.23,12200.0,44.3517,44.3517,44.3201,44.328,12200.0
2013-10-25 15:10:00,56.23,56.25,56.23,56.25,10100.0,44.328,44.3438,44.328,44.3438,10100.0
2013-10-25 15:20:00,56.24,56.25,56.24,56.25,5200.0,44.3359,44.3438,44.3359,44.3438,5200.0
2013-10-25 15:30:00,56.25,56.27,56.25,56.27,9000.0,44.3438,44.3596,44.3438,44.3596,9000.0
2013-10-25 15:40:00,56.27,56.31,56.26,56.31,8000.0,44.3596,44.3911,44.3517,44.3911,8000.0
2013-10-25 15:50:00,56.31,56.32,56.3,56.31,24700.0,44.3911,44.399,44.3832,44.3911,24700.0
2013-10-28 09:30:00,56.33,56.34,56.22,56.25,31600.0,44.4069,44.4147,44.3201,44.3438,31600.0
2013-10-28 09:40:00,56.24,56.3,56.22,56.3,13300.0,44.3359,44.3832,44.3201,44.3832,13300.0
2013-10-28 09:50:00,56.29,56.3,56.26,56.29,8000.0,44.3753,44.3832,44.3517,44.3753,8000.0
2013-10-28 10:00:00,56.29,56.32,56.27,56.32,17400.0,44.3753,44.399,44.3596,44.399,17400.0
2013-10-28 10:10:00,56.32,56.37,56.32,56.36,17500.0,44.399,44.4384,44.399,44.4305,17500.0
2013-10-28 10:20:00,56.35,56.36,56.32,56.33,32500.0,44.4226,44.4305,44.399,44.4069,32500.0
2013-10-28 10:30:00,56.32,56.32,56.29,56.32,7200.0,44.399,44.399,44.3753,44.399,7200.0
2013-10-28 10:40:00,56.31,56.31,56.29,56.3,9600.0,44.3911,44.3911,44.3753,44.3832,9600.0
2013-10-28 10:50:00,56.3,56.31,56.23,56.24,4700.0,44.3832,44.3911,44.328,44.3359,4700.0
2013-10-28 11:00:00,56.24,56.26,56.24,56.25,6100.0,44.3359,44.3517,44.3359,44.3438,6100.0
2013-10-28 11:10:00,56.25,56.26,56.25,56.25,7300.0,44.3438,44.3517,44.3438,44.3438,7300.0
2013-10-28 11:20:00,56.25,56.29,56.23,56.29,15600.0,44.3438,44.3753,44.328,44.3753,15600.0
2013-10-28 11:30:00,56.29,56.31,56.28,56.31,5400.0,44.3753,44.3911,44.3674,44.3911,5400.0
2013-10-28 11:40:00,56.31,56.31,56.28,56.29,6600.0,44.3911,44.3911,44.3674,44.3753,6600.0
2013-10-28 11:50:00,56.3,56.32,56.29,56.31,12700.0,44.3832,44.399,44.3753,44.3911,12700.0
2013-10-28 12:00:00,56.32,56.33,56.32,56.33,3800.0,44.399,44.4069,44.399,44.4069,3800.0
2013-10-28 12:10:00,56.35,56.36,56.35,56.36,1600.0,44.4226,44.4305,44.4226,44.4305,1600.0
2013-10-28 12:20:00,56.37,56.37,56.35,56.35,7700.0,44.4384,44.4384,44.4226,44.4226,7700.0
2013-10-28 12:30:00,56.36,56.36,56.33,56.33,10900.0,44.4305,44.4305,44.4069,44.4069,10900.0
2013-10-28 12:40:00,56.34,56.38,56.34,56.38,3800.0,44.4147,44.4463,44.4147,44.4463,3800.0
2013-10-28 12:50:00,56.38,56.4,56.38,56.4,4100.0,44.4463,44.462,44.4463,44.462,4100.0
2013-10-28 13:00:00,56.4,56.4,56.39,56.4,3800.0,44.462,44.462,44.4542,44.462,3800.0
2013-10-28 13:10:00,56.4,56.4,56.39,56.4,4800.0,44.462,44.462,44.4542,44.462,4800.0
2013-10-28 13:20:00,56.4,56.4,56.38,56.39,10100.0,44.462,44.462,44.4463,44.4542,10100.0
2013-10-28 13:30:00,56.39,56.39,56.39,56.39,6500.0,44.4542,44.4542,44.4542,44.4542,6500.0
2013-10-28 13:40:00,56.39,56.4,56.39,56.4,3500.0,44.4542,44.462,44.4542,44.462,3500.0
2013-10-28 13:50:00,56.4,56.4,56.38,56.39,6400.0,44.462,44.462,44.4463,44.4542,6400.0
2013-10-28 14:00:00,56.39,56.4,56.38,56.4,4800.0,44.4542,44.462,44.4463,44.462,4800.0
2013-10-28 14:10:00,56.4,56.41,56.39,56.41,6600.0,44.462,44.4699,44.4542,44.4699,6600.0
2013-10-28 14:20:00,56.4,56.45,56.4,56.45,5200.0,44.462,44.5015,44.462,44.5015,5200.0
2013-10-28 14:30:00,56.45,56.45,56.43,56.45,9000.0,44.5015,44.5015,44.4857,44.5015,9000.0
2013-10-28 14:40:00,56.45,56.46,56.45,56.46,12800.0,44.5015,44.5093,44.5015,44.5093,12800.0
2013-10-28 14:50:00,56.46,56.46,56.45,56.46,3600.0,44.5093,44.5093,44.5015,44.5093,3600.0
2013-10-28 15:00:00,56.46,56.46,56.41,56.41,27700.0,44.5093,44.5093,44.4699,44.4699,27700.0
2013-10-28 15:10:00,56.41,56.41,56.4,56.4,9800.0,44.4699,44.4699,44.462,44.462,9800.0
2013-10-28 15:20:00,56.41,56.42,56.41,56.41,15400.0,44.4699,44.4778,44.4699,44.4699,15400.0
2013-10-28 15:30:00,56.4,56.41,56.38,56.38,13800.0,44.462,44.4699,44.4463,44.4463,13800.0
2013-10-28 15:40:00,56.37,56.37,56.3,56.31,19000.0,44.4384,44.4384,44.3832,44.3911,19000.0
2013-10-28 15:50:00,56.32,56.37,56.31,56.37,11300.0,44.399,44.4384,44.3911,44.4384,11300.0
2013-10-29 09:30:00,56.39,56.54,56.39,56.48,40300.0,44.4542,44.5724,44.4542,44.5251,40300.0
2013-10-29 09:40:00,56.48,56.5,56.48,56.5,17500.0,44.5251,44.5409,44.5251,44.5409,17500.0
2013-10-29 09:50:00,56.52,56.52,56.44,56.47,9000.0,44.5566,44.5566,44.4936,44.5172,9000.0
2013-10-29 10:00:00,56.46,56.48,56.41,56.42,10200.0,44.5093,44.5251,44.4699,44.4778,10200.0
2013-10-29 10:10:00,56.42,56.46,56.42,56.46,8400.0,44.4778,44.5093,44.4778,44.5093,8400.0
2013-10-29 10:20:00,56.47,56.5,56.47,56.49,29200.0,44.5172,44.5409,44.5172,44.533,29200.0
2013-10-29 10:30:00,56.5,56.54,56.5,56.53,9100.0,44.5409,44.5724,44.5409,44.5645,9100.0
2013-10-29 10:40:00,56.52,56.52,56.48,56.49,5500.0,44.5566,44.5566,44.5251,44.533,5500.0
2013-10-29 10:50:00,56.5,56.5,56.45,56.45,6500.0,44.5409,44.5409,44.5015,44.5015,6500.0
2013-10-29 11:00:00,56.46,56.5,56.45,56.5,3600.0,44.5093,44.5409,44.5015,44.5409,3600.0
2013-10-29 11:10:00,56.5,56.51,56.49,56.51,8700.0,44.5409,44.5488,44.533,44.5488,8700.0
2013-10-29 11:20:00,56.5,56.52,56.5,56.5,4100.0,44.5409,44.5566,44.5409,44.5409,4100.0
2013-10-29 11:30:00,56.5,56.5,56.47,56.48,7300.0,44.5409,44.5409,44.5172,44.5251,7300.0
2013-10-29 11:40:00,56.48,56.5,56.47,56.48,3600.0,44.5251,44.5409,44.5172,44.5251,3600.0
2013-10-29 11:50:00,56.48,56.49,56.46,56.47,7400.0,44.5251,44.533,44.5093,44.5172,7400.0
2013-10-29 12:00:00,56.48,56.5,56.47,56.5,6600.0,44.5251,44.5409,44.5172,44.5409,6600.0
2013-10-29 12:10:00,56.5,56.5,56.47,56.48,4600.0,44.5409,44.5409,44.5172,44.5251,4600.0
2013-10-29 12:20:00,56.48,56.53,56.48,56.53,4900.0,44.5251,44.5645,44.5251,44.5645,4900.0
2013-10-29 12:30:00,56.52,56.53,56.51,56.51,6100.0,44.5566,44.5645,44.5488,44.5488,6100.0
2013-10-29 12:40:00,56.52,56.53,56.5,56.53,3200.0,44.5566,44.5645,44.5409,44.5645,3200.0
2013-10-29 12:50:00,56.53,56.53,56.5,56.5,16200.0,44.5645,44.5645,44.5409,44.5409,16200.0
2013-10-29 13:00:00,56.51,56.54,56.51,56.53,16600.0,44.5488,44.5724,44.5488,44.5645,16600.0
2013-10-29 13:10:00,56.53,56.53,56.5,56.51,5500.0,44.5645,44.5645,44.5409,44.5488,5500.0
2013-10-29 13:20:00,56.51,56.51,56.47,56.49,4500.0,44.5488,44.5488,44.5172,44.533,4500.0
2013-10-29 13:30:00,56.48,56.51,56.48,56.49,5000.0,44.5251,44.5488,44.5251,44.533,5000.0
2013-10-29 13:40:00,56.49,56.52,56.49,56.5,9100.0,44.533,44.5566,44.533,44.5409,9100.0
2013-10-29 13:50:00,56.5,56.52,56.5,56.51,5700.0,44.5409,44.5566,44.5409,44.5488,5700.0
2013-10-29 14:00:00,56.51,56.54,56.51,56.54,4600.0,44.5488,44.5724,44.5488,44.5724,4600.0
2013-10-29 14:10:00,56.53,56.54,56.52,56.53,6300.0,44.5645,44.5724,44.5566,44.5645,6300.0
2013-10-29 14:20:00,56.53,56.53,56.52,56.52,9100.0,44.5645,44.5645,44.5566,44.5566,9100.0
2013-10-29 14:30:00,56.53,56.54,56.53,56.54,1900.0,44.5645,44.5724,44.5645,44.5724,1900.0
2013-10-29 14:40:00,56.55,56.56,56.54,56.56,8700.0,44.5803,44.5882,44.5724,44.5882,8700.0
2013-10-29 14:50:00,56.56,56.56,56.55,56.56,3700.0,44.5882,44.5882,44.5803,44.5882,3700.0
2013-10-29 15:00:00,56.56,56.56,56.53,56.53,8100.0,44.5882,44.5882,44.5645,44.5645,8100.0
2013-10-29 15:10:00,56.53,56.55,56.53,56.55,13000.0,44.5645,44.5803,44.5645,44.5803,13000.0
2013-10-29 15:20:00,56.54,56.54,56.5,56.51,6500.0,44.5724,44.5724,44.5409,44.5488,6500.0
2013-10-29 15:30:00,56.52,56.52,56.49,56.52,5100.0,44.5566,44.5566,44.533,44.5566,5100.0
2013-10-29 15:40:00,56.52,56.54,56.52,56.54,4800.0,44.5566,44.5724,44.5566,44.5724,4800.0
2013-10-29 15:50:00,56.53,56.58,56.53,56.58,19300.0,44.5645,44.6039,44.5645,44.6039,19300.0
2013-10-30 09:30:00,56.7,56.7,56.57,56.65,16300.0,44.6985,44.6985,44.5961,44.6591,16300.0
2013-10-30 09:40:00,56.65,56.65,56.6,56.65,10500.0,44.6591,44.6591,44.6197,44.6591,10500.0
2013-10-30 09:50:00,56.66,56.67,56.62,56.64,12000.0,44.667,44.6749,44.6355,44.6512,12000.0
2013-10-30 10:00:00,56.64,56.64,56.58,56.58,8900.0,44.6512,44.6512,44.6039,44.6039,8900.0
2013-10-30 10:10:00,56.57,56.58,56.55,56.55,25900.0,44.5961,44.6039,44.5803,44.5803,25900.0
2013-10-30 10:20:00,56.56,56.59,56.56,56.58,4500.0,44.5882,44.6118,44.5882,44.6039,4500.0
2013-10-30 10:30:00,56.59,56.61,56.57,56.57,9700.0,44.6118,44.6276,44.5961,44.5961,9700.0
2013-10-30 10:40:00,56.57,56.62,56.57,56.61,13800.0,44.5961,44.6355,44.5961,44.6276,13800.0
2013-10-30 10:50:00,56.62,56.63,56.59,56.62,8900.0,44.6355,44.6434,44.6118,44.6355,8900.0
2013-10-30 11:00:00,56.63,56.64,56.61,56.62,7100.0,44.6434,44.6512,44.6276,44.6355,7100.0
2013-10-30 11:10:00,56.61,56.62,56.58,56.58,10000.0,44.6276,44.6355,44.6039,44.6039,10000.0
2013-10-30 11:20:00,56.57,56.57,56.53,56.53,5500.0,44.5961,44.5961,44.5645,44.5645,5500.0
2013-10-30 11:30:00,56.52,56.52,56.47,56.47,19000.0,44.5566,44.5566,44.5172,44.5172,19000.0
2013-10-30 11:40:00,56.47,56.5,56.47,56.48,7000.0,44.5172,44.5409,44.5172,44.5251,7000.0
2013-10-30 11:50:00,56.47,56.5,56.47,56.5,21500.0,44.5172,44.5409,44.5172,44.5409,21500.0
2013-10-30 12:00:00,56.49,56.54,56.49,56.52,5000.0,44.533,44.5724,44.533,44.5566,5000.0
2013-10-30 12:10:00,56.53,56.55,56.51,56.52,4700.0,44.5645,44.5803,44.5488,44.5566,4700.0
2013-10-30 12:20:00,56.52,56.52,56.5,56.5,4400.0,44.5566,44.5566,44.5409,44.5409,4400.0
2013-10-30 12:30:00,56.53,56.54,56.53,56.54,5300.0,44.5645,44.5724,44.5645,44.5724,5300.0
2013-10-30 12:40:00,56.53,56.56,56.53,56.56,3500.0,44.5645,44.5882,44.5645,44.5882,3500.0
2013-10-30 12:50:00,56.56,56.56,56.55,56.55,4100.0,44.5882,44.5882,44.5803,44.5803,4100.0
2013-10-30 13:00:00,56.56,56.57,56.54,56.54,4200.0,44.5882,44.5961,44.5724,44.5724,4200.0
2013-10-30 13:10:00,56.54,56.55,56.54,56.55,5700.0,44.5724,44.5803,44.5724,44.5803,5700.0
2013-10-30 13:20:00,56.55,56.55,56.5,56.5,8700.0,44.5803,44.5803,44.5409,44.5409,8700.0
2013-10-30 13:30:00,56.49,56.52,56.48,56.52,1600.0,44.533,44.5566,44.5251,44.5566,1600.0
2013-10-30 13:40:00,56.51,56.52,56.46,56.47,5100.0,44.5488,44.5566,44.5093,44.5172,5100.0
2013-10-30 13:50:00,56.47,56.51,56.47,56.48,9800.0,44.5172,44.5488,44.5172,44.5251,9800.0
2013-10-30 14:00:00,56.49,56.57,56.38,56.41,26700.0,44.533,44.5961,44.4463,44.4699,26700.0
2013-10-30 14:10:00,56.43,56.46,56.18,56.23,15000.0,44.4857,44.5093,44.2886,44.328,15000.0
2013-10-30 14:20:00,56.21,56.28,56.11,56.2,36000.0,44.3123,44.3674,44.2334,44.3044,36000.0
2013-10-30 14:30:00,56.19,56.28,56.17,56.23,6200.0,44.2965,44.3674,44.2807,44.328,6200.0
2013-10-30 14:40:00,56.24,56.3,56.19,56.24,13900.0,44.3359,44.3832,44.2965,44.3359,13900.0
2013-10-30 14:50:00,56.25,56.35,56.22,56.33,9000.0,44.3438,44.4226,44.3201,44.4069,9000.0
2013-10-30 15:00:00,56.33,56.42,56.32,56.36,8500.0,44.4069,44.4778,44.399,44.4305,8500.0
2013-10-30 15:10:00,56.36,56.36,56.31,56.33,7600.0,44.4305,44.4305,44.3911,44.4069,7600.0
2013-10-30 15:20:00,56.35,56.38,56.32,56.38,10600.0,44.4226,44.4463,44.399,44.4463,10600.0
2013-10-30 15:30:00,56.38,56.41,56.37,56.39,23400.0,44.4463,44.4699,44.4384,44.4542,23400.0
2013-10-30 15:40:00,56.39,56.42,56.37,56.38,33900.0,44.4542,44.4778,44.4384,44.4463,33900.0
2013-10-30 15:50:00,56.38,56.39,56.33,56.35,43500.0,44.4463,44.4542,44.4069,44.4226,43500.0
2013-10-31 09:30:00,56.31,56.33,56.24,56.29,61400.0,44.3911,44.4069,44.3359,44.3753,61400.0
2013-10-31 09:40:00,56.31,56.37,56.31,56.32,29700.0,44.3911,44.4384,44.3911,44.399,29700.0
2013-10-31 09:50:00,56.3,56.3,56.12,56.17,30000.0,44.3832,44.3832,44.2413,44.2807,30000.0
2013-10-31 10:00:00,56.14,56.14,56.07,56.1,114000.0,44.2571,44.2571,44.2019,44.2255,114000.0
2013-10-31 10:10:00,56.1,56.13,56.07,56.09,13800.0,44.2255,44.2492,44.2019,44.2177,13800.0
2013-10-31 10:20:00,56.1,56.13,56.07,56.11,5500.0,44.2255,44.2492,44.2019,44.2334,5500.0
2013-10-31 10:30:00,56.09,56.15,56.04,56.07,10500.0,44.2177,44.265,44.1782,44.2019,10500.0
2013-10-31 10:40:00,56.07,56.15,56.06,56.14,10200.0,44.2019,44.265,44.194,44.2571,10200.0
2013-10-31 10:50:00,56.14,56.17,56.13,56.13,15700.0,44.2571,44.2807,44.2492,44.2492,15700.0
2013-10-31 11:00:00,56.15,56.17,56.14,56.15,10000.0,44.265,44.2807,44.2571,44.265,10000.0
2013-10-31 11:10:00,56.15,56.19,56.14,56.17,6700.0,44.265,44.2965,44.2571,44.2807,6700.0
2013-10-31 11:20:00,56.17,56.23,56.17,56.22,17300.0,44.2807,44.328,44.2807,44.3201,17300.0
2013-10-31 11:30:00,56.21,56.25,56.21,56.25,11400.0,44.3123,44.3438,44.3123,44.3438,11400.0
2013-10-31 11:40:00,56.26,56.26,56.23,56.24,5600.0,44.3517,44.3517,44.328,44.3359,5600.0
2013-10-31 11:50:00,56.25,56.25,56.2,56.21,7500.0,44.3438,44.3438,44.3044,44.3123,7500.0
2013-10-31 12:00:00,56.2,56.24,56.18,56.23,10400.0,44.3044,44.3359,44.2886,44.328,10400.0
2013-10-31 12:10:00,56.23,56.25,56.23,56.25,8200.0,44.328,44.3438,44.328,44.3438,8200.0
2013-10-31 12:20:00,56.25,56.27,56.25,56.26,9300.0,44.3438,44.3596,44.3438,44.3517,9300.0
2013-10-31 12:30:00,56.24,56.3,56.24,56.29,6000.0,44.3359,44.3832,44.3359,44.3753,6000.0
2013-10-31 12:40:00,56.29,56.32,56.27,56.27,21100.0,44.3753,44.399,44.3596,44.3596,21100.0
2013-10-31 12:50:00,56.28,56.28,56.27,56.28,18300.0,44.3674,44.3674,44.3596,44.3674,18300.0
2013-10-31 13:00:00,56.27,56.29,56.27,56.28,24800.0,44.3596,44.3753,44.3596,44.3674,24800.0
2013-10-31 13:10:00,56.27,56.29,56.26,56.28,25700.0,44.3596,44.3753,44.3517,44.3674,25700.0
2013-10-31 13:20:00,56.29,56.3,56.28,56.3,4000.0,44.3753,44.3832,44.3674,44.3832,4000.0
2013-10-31 13:30:00,56.3,56.32,56.29,56.31,9500.0,44.3832,44.399,44.3753,44.3911,9500.0
2013-10-31 13:40:00,56.3,56.33,56.3,56.33,5100.0,44.3832,44.4069,44.3832,44.4069,5100.0
2013-10-31 13:50:00,56.32,56.33,56.29,56.32,13400.0,44.399,44.4069,44.3753,44.399,13400.0
2013-10-31 14:00:00,56.32,56.32,56.3,56.31,6300.0,44.399,44.399,44.3832,44.3911,6300.0
2013-10-31 14:10:00,56.32,56.42,56.32,56.41,9700.0,44.399,44.4778,44.399,44.4699,9700.0
2013-10-31 14:20:00,56.43,56.43,56.41,56.42,9700.0,44.4857,44.4857,44.4699,44.4778,9700.0
2013-10-31 14:30:00,56.41,56.43,56.4,56.41,23100.0,44.4699,44.4857,44.462,44.4699,23100.0
2013-10-31 14:40:00,56.41,56.42,56.39,56.39,8400.0,44.4699,44.4778,44.4542,44.4542,8400.0
2013-10-31 14:50:00,56.39,56.39,56.32,56.32,9200.0,44.4542,44.4542,44.399,44.399,9200.0
2013-10-31 15:00:00,56.31,56.31,56.23,56.26,18100.0,44.3911,44.3911,44.328,44.3517,18100.0
2013-10-31 15:10:00,56.26,56.3,56.26,56.29,16900.0,44.3517,44.3832,44.3517,44.3753,16900.0
2013-10-31 15:20:00,56.29,56.31,56.23,56.23,17900.0,44.3753,44.3911,44.328,44.328,17900.0
2013-10-31 15:30:00,56.22,56.26,56.22,56.25,11400.0,44.3201,44.3517,44.3201,44.3438,11400.0
2013-10-31 15:40:00,56.25,56.25,56.19,56.21,28000.0,44.3438,44.3438,44.2965,44.3123,28000.0
2013-10-31 15:50:00,56.19,56.2,56.07,56.07,33900.0,44.2965,44.3044,44.2019,44.2019,33900.0
2013-11-01 09:30:00,56.01,56.07,55.96,56.06,39400.0,44.1546,44.2019,44.1152,44.194,39400.0
2013-11-01 09:40:00,56.06,56.1,56.05,56.08,79200.0,44.194,44.2255,44.1861,44.2098,79200.0
2013-11-01 09:50:00,56.09,56.12,56.09,56.1,112000.0,44.2177,44.2413,44.2177,44.2255,112000.0
2013-11-01 10:00:00,56.1,56.15,56.05,56.13,140900.0,44.2255,44.265,44.1861,44.2492,140900.0
2013-11-01 10:10:00,56.13,56.14,55.95,55.96,153400.0,44.2492,44.2571,44.1073,44.1152,153400.0
2013-11-01 10:20:00,55.96,56.02,55.96,56.0,187500.0,44.1152,44.1625,44.1152,44.1467,187500.0
2013-11-01 10:30:00,55.99,56.03,55.98,56.01,129600.0,44.1388,44.1704,44.1309,44.1546,129600.0
2013-11-01 10:40:00,56.01,56.03,56.0,56.03,51500.0,44.1546,44.1704,44.1467,44.1704,51500.0
2013-11-01 10:50:00,56.04,56.06,56.02,56.05,46700.0,44.1782,44.194,44.1625,44.1861,46700.0
2013-11-01 11:00:00,56.05,56.05,55.96,55.96,296400.0,44.1861,44.1861,44.1152,44.1152,296400.0
2013-11-01 11:10:00,55.95,55.96,55.85,55.87,154100.0,44.1073,44.1152,44.0285,44.0442,154100.0
2013-11-01 11:20:00,55.88,55.92,55.88,55.88,25300.0,44.0521,44.0836,44.0521,44.0521,25300.0
2013-11-01 11:30:00,55.89,55.92,55.85,55.85,12700.0,44.06,44.0836,44.0285,44.0285,12700.0
2013-11-01 11:40:00,55.89,55.91,55.88,55.9,49200.0,44.06,44.0758,44.0521,44.0679,49200.0
2013-11-01 11:50:00,55.9,55.9,55.82,55.82,5700.0,44.0679,44.0679,44.0048,44.0048,5700.0
2013-11-01 12:00:00,55.82,55.85,55.82,55.85,17200.0,44.0048,44.0285,44.0048,44.0285,17200.0
2013-11-01 12:10:00,55.85,55.85,55.78,55.78,11800.0,44.0285,44.0285,43.9733,43.9733,11800.0
2013-11-01 12:20:00,55.81,55.88,55.81,55.86,3400.0,43.9969,44.0521,43.9969,44.0363,3400.0
2013-11-01 12:30:00,55.85,55.88,55.85,55.87,12500.0,44.0285,44.0521,44.0285,44.0442,12500.0
2013-11-01 12:40:00,55.88,55.91,55.88,55.9,12200.0,44.0521,44.0758,44.0521,44.0679,12200.0
2013-11-01 12:50:00,55.9,55.9,55.88,55.88,13500.0,44.0679,44.0679,44.0521,44.0521,13500.0
2013-11-01 13:00:00,55.87,55.87,55.84,55.84,18100.0,44.0442,44.0442,44.0206,44.0206,18100.0
2013-11-01 13:10:00,55.84,55.85,55.83,55.83,2400.0,44.0206,44.0285,44.0127,44.0127,2400.0
2013-11-01 13:20:00,55.83,55.86,55.81,55.86,4400.0,44.0127,44.0363,43.9969,44.0363,4400.0
2013-11-01 13:30:00,55.86,55.93,55.85,55.93,4600.0,44.0363,44.0915,44.0285,44.0915,4600.0
2013-11-01 13:40:00,55.93,55.95,55.92,55.95,9000.0,44.0915,44.1073,44.0836,44.1073,9000.0
2013-11-01 13:50:00,55.95,55.96,55.95,55.96,7600.0,44.1073,44.1152,44.1073,44.1152,7600.0
2013-11-01 14:00:00,55.96,55.99,55.96,55.97,4800.0,44.1152,44.1388,44.1152,44.1231,4800.0
2013-11-01 14:10:00,55.98,55.98,55.95,55.96,17000.0,44.1309,44.1309,44.1073,44.1152,17000.0
2013-11-01 14:20:00,55.97,55.98,55.96,55.97,12600.0,44.1231,44.1309,44.1152,44.1231,12600.0
2013-11-01 14:30:00,55.96,55.96,55.93,55.93,8000.0,44.1152,44.1152,44.0915,44.0915,8000.0
2013-11-01 14:40:00,55.93,55.97,55.93,55.97,5800.0,44.0915,44.1231,44.0915,44.1231,5800.0
2013-11-01 14:50:00,55.96,55.98,55.95,55.95,17700.0,44.1152,44.1309,44.1073,44.1073,17700.0
2013-11-01 15:00:00,55.94,55.98,55.94,55.95,10400.0,44.0994,44.1309,44.0994,44.1073,10400.0
2013-11-01 15:10:00,55.95,56.01,55.95,55.98,21900.0,44.1073,44.1546,44.1073,44.1309,21900.0
2013-11-01 15:20:00,55.97,55.99,55.97,55.98,11800.0,44.1231,44.1388,44.1231,44.1309,11800.0
2013-11-01 15:30:00,55.98,56.03,55.98,56.01,13900.0,44.1309,44.1704,44.1309,44.1546,13900.0
2013-11-01 15:40:00,56.01,56.07,56.01,56.04,23500.0,44.1546,44.2019,44.1546,44.1782,23500.0
2013-11-01 15:50:00,56.05,56.08,56.03,56.04,62900.0,44.1861,44.2098,44.1704,44.1782,62900.0
2013-11-04 09:30:00,56.12,56.23,56.12,56.16,64300.0,44.2413,44.328,44.2413,44.2728,64300.0
2013-11-04 09:40:00,56.16,56.18,56.15,56.15,33700.0,44.2728,44.2886,44.265,44.265,33700.0
2013-11-04 09:50:00,56.15,56.15,56.11,56.15,28500.0,44.265,44.265,44.2334,44.265,28500.0
2013-11-04 10:00:00,56.15,56.16,56.12,56.13,7300.0,44.265,44.2728,44.2413,44.2492,7300.0
2013-11-04 10:10:00,56.12,56.15,56.12,56.13,10300.0,44.2413,44.265,44.2413,44.2492,10300.0
2013-11-04 10:20:00,56.14,56.16,56.13,56.15,8300.0,44.2571,44.2728,44.2492,44.265,8300.0
2013-11-04 10:30:00,56.16,56.18,56.15,56.15,12200.0,44.2728,44.2886,44.265,44.265,12200.0
2013-11-04 10:40:00,56.17,56.18,56.15,56.18,9100.0,44.2807,44.2886,44.265,44.2886,9100.0
2013-11-04 10:50:00,56.18,56.18,56.09,56.09,8600.0,44.2886,44.2886,44.2177,44.2177,8600.0
2013-11-04 11:00:00,56.07,56.09,56.06,56.08,9200.0,44.2019,44.2177,44.194,44.2098,9200.0
2013-11-04 11:10:00,56.07,56.11,56.06,56.1,14900.0,44.2019,44.2334,44.194,44.2255,14900.0
2013-11-04 11:20:00,56.09,56.11,56.07,56.11,9400.0,44.2177,44.2334,44.2019,44.2334,9400.0
2013-11-04 11:30:00,56.11,56.13,56.1,56.13,7300.0,44.2334,44.2492,44.2255,44.2492,7300.0
2013-11-04 11:40:00,56.14,56.15,56.11,56.11,9900.0,44.2571,44.265,44.2334,44.2334,9900.0
2013-11-04 11:50:00,56.12,56.14,56.12,56.13,4600.0,44.2413,44.2571,44.2413,44.2492,4600.0
2013-11-04 12:00:00,56.13,56.14,56.12,56.13,6700.0,44.2492,44.2571,44.2413,44.2492,6700.0
2013-11-04 12:10:00,56.13,56.14,56.11,56.12,7900.0,44.2492,44.2571,44.2334,44.2413,7900.0
2013-11-04 12:20:00,56.11,56.14,56.11,56.14,4000.0,44.2334,44.2571,44.2334,44.2571,4000.0
2013-11-04 12:30:00,56.13,56.15,56.13,56.14,11400.0,44.2492,44.265,44.2492,44.2571,11400.0
2013-11-04 12:40:00,56.15,56.16,56.14,56.14,6200.0,44.265,44.2728,44.2571,44.2571,6200.0
2013-11-04 12:50:00,56.14,56.15,56.13,56.13,2700.0,44.2571,44.265,44.2492,44.2492,2700.0
2013-11-04 13:00:00,56.13,56.14,56.12,56.13,6000.0,44.2492,44.2571,44.2413,44.2492,6000.0
2013-11-04 13:10:00,56.13,56.14,56.12,56.13,3800.0,44.2492,44.2571,44.2413,44.2492,3800.0
2013-11-04 13:20:00,56.13,56.15,56.13,56.15,4500.0,44.2492,44.265,44.2492,44.265,4500.0
2013-11-04 13:30:00,56.16,56.16,56.15,56.16,3100.0,44.2728,44.2728,44.265,44.2728,3100.0
2013-11-04 13:40:00,56.16,56.17,56.15,56.16,11800.0,44.2728,44.2807,44.265,44.2728,11800.0
2013-11-04 13:50:00,56.15,56.17,56.15,56.17,6300.0,44.265,44.2807,44.265,44.2807,6300.0
2013-11-04 14:00:00,56.17,56.2,56.17,56.2,9800.0,44.2807,44.3044,44.2807,44.3044,9800.0
2013-11-04 14:10:00,56.2,56.22,56.2,56.21,68000.0,44.3044,44.3201,44.3044,44.3123,68000.0
2013-11-04 14:20:00,56.2,56.22,56.2,56.22,10700.0,44.3044,44.3201,44.3044,44.3201,10700.0
2013-11-04 14:30:00,56.22,56.23,56.21,56.23,9900.0,44.3201,44.328,44.3123,44.328,9900.0
2013-11-04 14:40:00,56.22,56.24,56.22,56.23,112500.0,44.3201,44.3359,44.3201,44.328,112500.0
2013-11-04 14:50:00,56.23,56.24,56.22,56.23,15600.0,44.328,44.3359,44.3201,44.328,15600.0
2013-11-04 15:00:00,56.22,56.23,56.21,56.21,12400.0,44.3201,44.328,44.3123,44.3123,12400.0
2013-11-04 15:10:00,56.21,56.22,56.21,56.21,11000.0,44.3123,44.3201,44.3123,44.3123,11000.0
2013-11-04 15:20:00,56.22,56.23,56.19,56.23,35200.0,44.3201,44.328,44.2965,44.328,35200.0
2013-11-04 15:30:00,56.23,56.25,56.21,56.24,79100.0,44.328,44.3438,44.3123,44.3359,79100.0
2013-11-04 15:40:00,56.24,56.25,56.24,56.25,20900.0,44.3359,44.3438,44.3359,44.3438,20900.0
2013-11-04 15:50:00,56.25,56.3,56.25,56.29,37100.0,44.3438,44.3832,44.3438,44.3753,37100.0
2013-11-05 09:30:00,55.92,55.95,55.82,55.89,17200.0,44.0836,44.1073,44.0048,44.06,17200.0
2013-11-05 09:40:00,55.9,55.92,55.85,55.85,37000.0,44.0679,44.0836,44.0285,44.0285,37000.0
2013-11-05 09:50:00,55.84,55.84,55.77,55.78,16700.0,44.0206,44.0206,43.9654,43.9733,16700.0
2013-11-05 10:00:00,55.77,55.8,55.7,55.8,63700.0,43.9654,43.989,43.9102,43.989,63700.0
2013-11-05 10:10:00,55.8,55.81,55.77,55.79,88300.0,43.989,43.9969,43.9654,43.9812,88300.0
2013-11-05 10:20:00,55.78,55.83,55.78,55.82,13400.0,43.9733,44.0127,43.9733,44.0048,13400.0
2013-11-05 10:30:00,55.83,55.87,55.83,55.86,12700.0,44.0127,44.0442,44.0127,44.0363,12700.0
2013-11-05 10:40:00,55.88,55.91,55.87,55.89,12900.0,44.0521,44.0758,44.0442,44.06,12900.0
2013-11-05 10:50:00,55.92,55.96,55.92,55.95,16500.0,44.0836,44.1152,44.0836,44.1073,16500.0
2013-11-05 11:00:00,55.96,56.01,55.96,56.0,119600.0,44.1152,44.1546,44.1152,44.1467,119600.0
2013-11-05 11:10:00,56.0,56.0,55.96,55.97,10300.0,44.1467,44.1467,44.1152,44.1231,10300.0
2013-11-05 11:20:00,55.97,55.97,55.94,55.94,12300.0,44.1231,44.1231,44.0994,44.0994,12300.0
2013-11-05 11:30:00,55.95,55.99,55.95,55.98,10200.0,44.1073,44.1388,44.1073,44.1309,10200.0
2013-11-05 11:40:00,55.98,56.0,55.98,55.98,6400.0,44.1309,44.1467,44.1309,44.1309,6400.0
2013-11-05 11:50:00,55.99,56.01,55.99,56.0,20300.0,44.1388,44.1546,44.1388,44.1467,20300.0
2013-11-05 12:00:00,56.0,56.0,55.98,55.99,10500.0,44.1467,44.1467,44.1309,44.1388,10500.0
2013-11-05 12:10:00,55.98,56.01,55.98,56.0,7100.0,44.1309,44.1546,44.1309,44.1467,7100.0
2013-11-05 12:20:00,56.01,56.06,56.01,56.06,10100.0,44.1546,44.194,44.1546,44.194,10100.0
2013-11-05 12:30:00,56.06,56.06,56.04,56.04,386800.0,44.194,44.194,44.1782,44.1782,386800.0
2013-11-05 12:40:00,56.05,56.05,56.01,56.02,36100.0,44.1861,44.1861,44.1546,44.1625,36100.0
2013-11-05 12:50:00,56.02,56.04,56.01,56.01,6000.0,44.1625,44.1782,44.1546,44.1546,6000.0
2013-11-05 13:00:00,56.02,56.03,56.01,56.01,18400.0,44.1625,44.1704,44.1546,44.1546,18400.0
2013-11-05 13:10:00,56.02,56.04,56.01,56.03,15200.0,44.1625,44.1782,44.1546,44.1704,15200.0
2013-11-05 13:20:00,56.03,56.04,56.02,56.03,9600.0,44.1704,44.1782,44.1625,44.1704,9600.0
2013-11-05 13:30:00,56.03,56.04,56.01,56.01,15000.0,44.1704,44.1782,44.1546,44.1546,15000.0
2013-11-05 13:40:00,56.01,56.02,56.01,56.02,13800.0,44.1546,44.1625,44.1546,44.1625,13800.0
2013-11-05 13:50:00,56.02,56.02,55.96,55.96,20200.0,44.1625,44.1625,44.1152,44.1152,20200.0
2013-11-05 14:00:00,55.96,56.0,55.96,55.98,4900.0,44.1152,44.1467,44.1152,44.1309,4900.0
2013-11-05 14:10:00,55.98,55.99,55.98,55.99,4500.0,44.1309,44.1388,44.1309,44.1388,4500.0
2013-11-05 14:20:00,55.99,56.03,55.98,56.02,20000.0,44.1388,44.1704,44.1309,44.1625,20000.0
2013-11-05 14:30:00,56.02,56.05,56.02,56.02,14900.0,44.1625,44.1861,44.1625,44.1625,14900.0
2013-11-05 14:40:00,56.02,56.03,56.01,56.01,6500.0,44.1625,44.1704,44.1546,44.1546,6500.0
2013-11-05 14:50:00,56.01,56.02,56.01,56.01,5100.0,44.1546,44.1625,44.1546,44.1546,5100.0
2013-11-05 15:00:00,56.02,56.04,56.01,56.04,10000.0,44.1625,44.1782,44.1546,44.1782,10000.0
2013-11-05 15:10:00,56.04,56.04,56.0,56.01,15400.0,44.1782,44.1782,44.1467,44.1546,15400.0
2013-11-05 15:20:00,56.02,56.02,55.97,55.98,16700.0,44.1625,44.1625,44.1231,44.1309,16700.0
2013-11-05 15:30:00,55.99,56.0,55.96,55.98,32700.0,44.1388,44.1467,44.1152,44.1309,32700.0
2013-11-05 15:40:00,55.99,56.01,55.96,55.98,14500.0,44.1388,44.1546,44.1152,44.1309,14500.0
2013-11-05 15:50:00,55.98,55.99,55.94,55.94,19800.0,44.1309,44.1388,44.0994,44.0994,19800.0
2013-11-06 09:30:00,56.2,56.31,56.2,56.27,47000.0,44.3044,44.3911,44.3044,44.3596,47000.0
2013-11-06 09:40:00,56.28,56.35,56.25,56.34,33300.0,44.3674,44.4226,44.3438,44.4147,33300.0
2013-11-06 09:50:00,56.34,56.4,56.34,56.34,14200.0,44.4147,44.462,44.4147,44.4147,14200.0
2013-11-06 10:00:00,56.36,56.4,56.35,56.36,16800.0,44.4305,44.462,44.4226,44.4305,16800.0
2013-11-06 10:10:00,56.37,56.38,56.33,56.34,30200.0,44.4384,44.4463,44.4069,44.4147,30200.0
2013-11-06 10:20:00,56.34,56.35,56.28,56.28,14300.0,44.4147,44.4226,44.3674,44.3674,14300.0
2013-11-06 10:30:00,56.27,56.3,56.24,56.29,10000.0,44.3596,44.3832,44.3359,44.3753,10000.0
2013-11-06 10:40:00,56.27,56.29,56.25,56.25,11800.0,44.3596,44.3753,44.3438,44.3438,11800.0
2013-11-06 10:50:00,56.25,56.25,56.19,56.23,16200.0,44.3438,44.3438,44.2965,44.328,16200.0
2013-11-06 11:00:00,56.22,56.22,56.15,56.16,13000.0,44.3201,44.3201,44.265,44.2728,13000.0
2013-11-06 11:10:00,56.16,56.2,56.16,56.19,6700.0,44.2728,44.3044,44.2728,44.2965,6700.0
2013-11-06 11:20:00,56.19,56.23,56.19,56.22,27000.0,44.2965,44.328,44.2965,44.3201,27000.0
2013-11-06 11:30:00,56.23,56.24,56.21,56.22,14100.0,44.328,44.3359,44.3123,44.3201,14100.0
2013-11-06 11:40:00,56.21,56.23,56.2,56.23,12000.0,44.3123,44.328,44.3044,44.328,12000.0
2013-11-06 11:50:00,56.23,56.25,56.22,56.22,10200.0,44.328,44.3438,44.3201,44.3201,10200.0
2013-11-06 12:00:00,56.22,56.23,56.21,56.22,16100.0,44.3201,44.328,44.3123,44.3201,16100.0
2013-11-06 12:10:00,56.22,56.22,56.2,56.21,11500.0,44.3201,44.3201,44.3044,44.3123,11500.0
2013-11-06 12:20:00,56.21,56.23,56.21,56.23,6500.0,44.3123,44.328,44.3123,44.328,6500.0
2013-11-06 12:30:00,56.23,56.26,56.23,56.25,10700.0,44.328,44.3517,44.328,44.3438,10700.0
2013-11-06 12:40:00,56.25,56.25,56.24,56.25,2500.0,44.3438,44.3438,44.3359,44.3438,2500.0
2013-11-06 12:50:00,56.25,56.25,56.23,56.23,18600.0,44.3438,44.3438,44.328,44.328,18600.0
2013-11-06 13:00:00,56.23,56.24,56.22,56.24,7700.0,44.328,44.3359,44.3201,44.3359,7700.0
2013-11-06 13:10:00,56.24,56.24,56.23,56.23,4200.0,44.3359,44.3359,44.328,44.328,4200.0
2013-11-06 13:20:00,56.24,56.26,56.22,56.26,14600.0,44.3359,44.3517,44.3201,44.3517,14600.0
2013-11-06 13:30:00,56.26,56.26,56.25,56.26,2700.0,44.3517,44.3517,44.3438,44.3517,2700.0
2013-11-06 13:40:00,56.26,56.26,56.23,56.23,8900.0,44.3517,44.3517,44.328,44.328,8900.0
2013-11-06 13:50:00,56.24,56.25,56.23,56.23,9400.0,44.3359,44.3438,44.328,44.328,9400.0
2013-11-06 14:00:00,56.24,56.25,56.23,56.23,6200.0,44.3359,44.3438,44.328,44.328,6200.0
2013-11-06 14:10:00,56.23,56.23,56.21,56.22,14200.0,44.328,44.328,44.3123,44.3201,14200.0
2013-11-06 14:20:00,56.22,56.22,56.2,56.21,7500.0,44.3201,44.3201,44.3044,44.3123,7500.0
2013-11-06 14:30:00,56.21,56.22,56.21,56.22,7300.0,44.3123,44.3201,44.3123,44.3201,7300.0
2013-11-06 14:40:00,56.22,56.24,56.22,56.23,18000.0,44.3201,44.3359,44.3201,44.328,18000.0
2013-11-06 14:50:00,56.23,56.23,56.23,56.23,4600.0,44.328,44.328,44.328,44.328,4600.0
2013-11-06 15:00:00,56.23,56.26,56.22,56.26,16900.0,44.328,44.3517,44.3201,44.3517,16900.0
2013-11-06 15:10:00,56.25,56.25,56.23,56.25,13600.0,44.3438,44.3438,44.328,44.3438,13600.0
2013-11-06 15:20:00,56.25,56.27,56.24,56.24,23400.0,44.3438,44.3596,44.3359,44.3359,23400.0
2013-11-06 15:30:00,56.25,56.25,56.22,56.23,9200.0,44.3438,44.3438,44.3201,44.328,9200.0
2013-11-06 15:40:00,56.23,56.24,56.22,56.23,11800.0,44.328,44.3359,44.3201,44.328,11800.0
2013-11-06 15:50:00,56.23,56.25,56.23,56.25,34800.0,44.328,44.3438,44.328,44.3438,34800.0
2013-11-07 09:30:00,56.28,56.29,56.21,56.23,52700.0,44.3674,44.3753,44.3123,44.328,52700.0
2013-11-07 09:40:00,56.23,56.27,56.2,56.2,22000.0,44.328,44.3596,44.3044,44.3044,22000.0
2013-11-07 09:50:00,56.21,56.21,56.11,56.11,43100.0,44.3123,44.3123,44.2334,44.2334,43100.0
2013-11-07 10:00:00,56.1,56.13,55.99,55.99,23000.0,44.2255,44.2492,44.1388,44.1388,23000.0
2013-11-07 10:10:00,55.98,55.98,55.87,55.87,63100.0,44.1309,44.1309,44.0442,44.0442,63100.0
2013-11-07 10:20:00,55.87,55.91,55.85,55.91,99900.0,44.0442,44.0758,44.0285,44.0758,99900.0
2013-11-07 10:30:00,55.91,55.91,55.77,55.78,71300.0,44.0758,44.0758,43.9654,43.9733,71300.0
2013-11-07 10:40:00,55.79,55.84,55.78,55.83,101900.0,43.9812,44.0206,43.9733,44.0127,101900.0
2013-11-07 10:50:00,55.83,55.87,55.81,55.82,96400.0,44.0127,44.0442,43.9969,44.0048,96400.0
2013-11-07 11:00:00,55.82,55.83,55.76,55.76,68100.0,44.0048,44.0127,43.9575,43.9575,68100.0
2013-11-07 11:10:00,55.75,55.76,55.68,55.68,59000.0,43.9496,43.9575,43.8944,43.8944,59000.0
2013-11-07 11:20:00,55.68,55.73,55.67,55.71,52200.0,43.8944,43.9339,43.8866,43.9181,52200.0
2013-11-07 11:30:00,55.72,55.78,55.71,55.77,20500.0,43.926,43.9733,43.9181,43.9654,20500.0
2013-11-07 11:40:00,55.77,55.8,55.75,55.8,17700.0,43.9654,43.989,43.9496,43.989,17700.0
2013-11-07 11:50:00,55.79,55.83,55.79,55.81,25300.0,43.9812,44.0127,43.9812,43.9969,25300.0
2013-11-07 12:00:00,55.82,55.88,55.82,55.88,22800.0,44.0048,44.0521,44.0048,44.0521,22800.0
2013-11-07 12:10:00,55.87,55.9,55.87,55.89,15000.0,44.0442,44.0679,44.0442,44.06,15000.0
2013-11-07 12:20:00,55.89,55.89,55.85,55.85,14400.0,44.06,44.06,44.0285,44.0285,14400.0
2013-11-07 12:30:00,55.85,55.87,55.83,55.84,29800.0,44.0285,44.0442,44.0127,44.0206,29800.0
2013-11-07 12:40:00,55.84,55.87,55.83,55.85,22900.0,44.0206,44.0442,44.0127,44.0285,22900.0
2013-11-07 12:50:00,55.85,55.85,55.79,55.79,20600.0,44.0285,44.0285,43.9812,43.9812,20600.0
2013-11-07 13:00:00,55.79,55.79,55.77,55.77,11700.0,43.9812,43.9812,43.9654,43.9654,11700.0
2013-11-07 13:10:00,55.77,55.79,55.76,55.76,12700.0,43.9654,43.9812,43.9575,43.9575,12700.0
2013-11-07 13:20:00,55.76,55.77,55.69,55.69,30800.0,43.9575,43.9654,43.9023,43.9023,30800.0
2013-11-07 13:30:00,55.69,55.71,55.67,55.71,86900.0,43.9023,43.9181,43.8866,43.9181,86900.0
2013-11-07 13:40:00,55.71,55.72,55.68,55.68,18700.0,43.9181,43.926,43.8944,43.8944,18700.0
2013-11-07 13:50:00,55.68,55.68,55.63,55.64,39300.0,43.8944,43.8944,43.855,43.8629,39300.0
2013-11-07 14:00:00,55.64,55.64,55.5,55.52,33100.0,43.8629,43.8629,43.7525,43.7683,33100.0
2013-11-07 14:10:00,55.52,55.56,55.51,55.55,28000.0,43.7683,43.7998,43.7604,43.792,28000.0
2013-11-07 14:20:00,55.54,55.55,55.51,55.51,15000.0,43.7841,43.792,43.7604,43.7604,15000.0
2013-11-07 14:30:00,55.51,55.51,55.44,55.49,35400.0,43.7604,43.7604,43.7052,43.7447,35400.0
2013-11-07 14:40:00,55.5,55.55,55.5,55.55,20900.0,43.7525,43.792,43.7525,43.792,20900.0
2013-11-07 14:50:00,55.55,55.59,55.54,55.56,29200.0,43.792,43.8235,43.7841,43.7998,29200.0
2013-11-07 15:00:00,55.56,55.57,55.51,55.51,30800.0,43.7998,43.8077,43.7604,43.7604,30800.0
2013-11-07 15:10:00,55.5,55.5,55.45,55.48,48800.0,43.7525,43.7525,43.7131,43.7368,48800.0
2013-11-07 15:20:00,55.47,55.5,55.39,55.39,33600.0,43.7289,43.7525,43.6658,43.6658,33600.0
2013-11-07 15:30:00,55.39,55.43,55.36,55.42,50300.0,43.6658,43.6974,43.6422,43.6895,50300.0
2013-11-07 15:40:00,55.43,55.43,55.38,55.39,51100.0,43.6974,43.6974,43.6579,43.6658,51100.0
2013-11-07 15:50:00,55.38,55.41,55.36,55.39,135000.0,43.6579,43.6816,43.6422,43.6658,135000.0
2013-11-08 09:30:00,55.3,55.44,55.3,55.37,110300.0,43.5949,43.7052,43.5949,43.6501,110300.0
2013-11-08 09:40:00,55.37,55.47,55.35,55.43,20600.0,43.6501,43.7289,43.6343,43.6974,20600.0
2013-11-08 09:50:00,55.44,55.45,55.32,55.35,43000.0,43.7052,43.7131,43.6106,43.6343,43000.0
2013-11-08 10:00:00,55.35,55.43,55.35,55.43,23900.0,43.6343,43.6974,43.6343,43.6974,23900.0
2013-11-08 10:10:00,55.43,55.53,55.41,55.53,30200.0,43.6974,43.7762,43.6816,43.7762,30200.0
2013-11-08 10:20:00,55.53,55.57,55.49,55.51,30200.0,43.7762,43.8077,43.7447,43.7604,30200.0
2013-11-08 10:30:00,55.52,55.61,55.52,55.6,23300.0,43.7683,43.8393,43.7683,43.8314,23300.0
2013-11-08 10:40:00,55.59,55.6,55.55,55.6,13400.0,43.8235,43.8314,43.792,43.8314,13400.0
2013-11-08 10:50:00,55.6,55.63,55.55,55.62,24700.0,43.8314,43.855,43.792,43.8471,24700.0
2013-11-08 11:00:00,55.63,55.65,55.59,55.59,17100.0,43.855,43.8708,43.8235,43.8235,17100.0
2013-11-08 11:10:00,55.59,55.64,55.59,55.63,55000.0,43.8235,43.8629,43.8235,43.855,55000.0
2013-11-08 11:20:00,55.64,55.64,55.61,55.62,14000.0,43.8629,43.8629,43.8393,43.8471,14000.0
2013-11-08 11:30:00,55.61,55.68,55.61,55.68,14400.0,43.8393,43.8944,43.8393,43.8944,14400.0
2013-11-08 11:40:00,55.67,55.68,55.66,55.66,16500.0,43.8866,43.8944,43.8787,43.8787,16500.0
2013-11-08 11:50:00,55.67,55.71,55.67,55.7,36500.0,43.8866,43.9181,43.8866,43.9102,36500.0
2013-11-08 12:00:00,55.7,55.75,55.7,55.75,17200.0,43.9102,43.9496,43.9102,43.9496,17200.0
2013-11-08 12:10:00,55.75,55.76,55.75,55.75,11400.0,43.9496,43.9575,43.9496,43.9496,11400.0
2013-11-08 12:20:00,55.76,55.77,55.74,55.76,12600.0,43.9575,43.9654,43.9417,43.9575,12600.0
2013-11-08 12:30:00,55.76,55.77,55.75,55.75,11100.0,43.9575,43.9654,43.9496,43.9496,11100.0
2013-11-08 12:40:00,55.76,55.76,55.75,55.75,10000.0,43.9575,43.9575,43.9496,43.9496,10000.0
2013-11-08 12:50:00,55.76,55.76,55.74,55.76,14500.0,43.9575,43.9575,43.9417,43.9575,14500.0
2013-11-08 13:00:00,55.76,55.76,55.73,55.74,17300.0,43.9575,43.9575,43.9339,43.9417,17300.0
2013-11-08 13:10:00,55.74,55.76,55.74,55.75,5900.0,43.9417,43.9575,43.9417,43.9496,5900.0
2013-11-08 13:20:00,55.75,55.8,55.74,55.79,12100.0,43.9496,43.989,43.9417,43.9812,12100.0
2013-11-08 13:30:00,55.79,55.79,55.78,55.79,4700.0,43.9812,43.9812,43.9733,43.9812,4700.0
2013-11-08 13:40:00,55.79,55.82,55.79,55.81,9600.0,43.9812,44.0048,43.9812,43.9969,9600.0
2013-11-08 13:50:00,55.8,55.8,55.77,55.77,4300.0,43.989,43.989,43.9654,43.9654,4300.0
2013-11-08 14:00:00,55.78,55.79,55.77,55.78,10200.0,43.9733,43.9812,43.9654,43.9733,10200.0
2013-11-08 14:10:00,55.78,55.79,55.77,55.77,5000.0,43.9733,43.9812,43.9654,43.9654,5000.0
2013-11-08 14:20:00,55.78,55.8,55.78,55.8,12400.0,43.9733,43.989,43.9733,43.989,12400.0
2013-11-08 14:30:00,55.8,55.8,55.78,55.8,19700.0,43.989,43.989,43.9733,43.989,19700.0
2013-11-08 14:40:00,55.79,55.81,55.79,55.8,19800.0,43.9812,43.9969,43.9812,43.989,19800.0
2013-11-08 14:50:00,55.8,55.8,55.79,55.79,6600.0,43.989,43.989,43.9812,43.9812,6600.0
2013-11-08 15:00:00,55.79,55.79,55.74,55.75,21600.0,43.9812,43.9812,43.9417,43.9496,21600.0
2013-11-08 15:10:00,55.75,55.78,55.75,55.76,8500.0,43.9496,43.9733,43.9496,43.9575,8500.0
2013-11-08 15:20:00,55.77,55.82,55.76,55.79,15600.0,43.9654,44.0048,43.9575,43.9812,15600.0
2013-11-08 15:30:00,55.79,55.85,55.78,55.85,11500.0,43.9812,44.0285,43.9733,44.0285,11500.0
2013-11-08 15:40:00,55.85,55.88,55.83,55.88,12600.0,44.0285,44.0521,44.0127,44.0521,12600.0
2013-11-08 15:50:00,55.88,55.94,55.88,55.94,26400.0,44.0521,44.0994,44.0521,44.0994,26400.0
2013-11-11 09:30:00,55.95,55.95,55.86,55.93,37400.0,44.1073,44.1073,44.0363,44.0915,37400.0
2013-11-11 09:40:00,55.91,55.97,55.88,55.97,77200.0,44.0758,44.1231,44.0521,44.1231,77200.0
2013-11-11 09:50:00,55.98,56.02,55.97,55.99,14400.0,44.1309,44.1625,44.1231,44.1388,14400.0
2013-11-11 10:00:00,56.0,56.01,55.97,55.99,44200.0,44.1467,44.1546,44.1231,44.1388,44200.0
2013-11-11 10:10:00,55.99,56.02,55.96,55.96,16700.0,44.1388,44.1625,44.1152,44.1152,16700.0
2013-11-11 10:20:00,55.96,56.0,55.95,55.95,13100.0,44.1152,44.1467,44.1073,44.1073,13100.0
2013-11-11 10:30:00,55.95,55.98,55.93,55.95,18200.0,44.1073,44.1309,44.0915,44.1073,18200.0
2013-11-11 10:40:00,55.95,55.98,55.94,55.98,12800.0,44.1073,44.1309,44.0994,44.1309,12800.0
2013-11-11 10:50:00,55.98,56.0,55.98,56.0,11600.0,44.1309,44.1467,44.1309,44.1467,11600.0
2013-11-11 11:00:00,55.99,56.0,55.92,55.94,6700.0,44.1388,44.1467,44.0836,44.0994,6700.0
2013-11-11 11:10:00,55.94,55.95,55.93,55.94,11100.0,44.0994,44.1073,44.0915,44.0994,11100.0
2013-11-11 11:20:00,55.95,55.97,55.93,55.96,5700.0,44.1073,44.1231,44.0915,44.1152,5700.0
2013-11-11 11:30:00,55.96,55.96,55.94,55.95,5200.0,44.1152,44.1152,44.0994,44.1073,5200.0
2013-11-11 11:40:00,55.94,55.97,55.94,55.97,5800.0,44.0994,44.1231,44.0994,44.1231,5800.0
2013-11-11 11:50:00,55.97,55.98,55.96,55.97,11800.0,44.1231,44.1309,44.1152,44.1231,11800.0
2013-11-11 12:00:00,55.96,55.96,55.94,55.94,8800.0,44.1152,44.1152,44.0994,44.0994,8800.0
2013-11-11 12:10:00,55.94,55.95,55.93,55.93,4900.0,44.0994,44.1073,44.0915,44.0915,4900.0
2013-11-11 12:20:00,55.95,55.97,55.95,55.96,8100.0,44.1073,44.1231,44.1073,44.1152,8100.0
2013-11-11 12:30:00,55.96,55.96,55.94,55.95,7500.0,44.1152,44.1152,44.0994,44.1073,7500.0
2013-11-11 12:40:00,55.95,55.96,55.94,55.95,9300.0,44.1073,44.1152,44.0994,44.1073,9300.0
2013-11-11 12:50:00,55.94,55.95,55.94,55.95,5000.0,44.0994,44.1073,44.0994,44.1073,5000.0
2013-11-11 13:00:00,55.94,55.98,55.94,55.98,10000.0,44.0994,44.1309,44.0994,44.1309,10000.0
2013-11-11 13:10:00,55.97,55.97,55.95,55.95,10000.0,44.1231,44.1231,44.1073,44.1073,10000.0
2013-11-11 13:20:00,55.96,55.96,55.95,55.95,2500.0,44.1152,44.1152,44.1073,44.1073,2500.0
2013-11-11 13:30:00,55.96,55.97,55.96,55.96,5900.0,44.1152,44.1231,44.1152,44.1152,5900.0
2013-11-11 13:40:00,55.97,55.97,55.95,55.97,9000.0,44.1231,44.1231,44.1073,44.1231,9000.0
2013-11-11 13:50:00,55.97,55.97,55.95,55.95,5200.0,44.1231,44.1231,44.1073,44.1073,5200.0
2013-11-11 14:00:00,55.96,55.97,55.95,55.96,6100.0,44.1152,44.1231,44.1073,44.1152,6100.0
2013-11-11 14:10:00,55.96,55.96,55.95,55.96,8900.0,44.1152,44.1152,44.1073,44.1152,8900.0
2013-11-11 14:20:00,55.96,55.97,55.96,55.96,4200.0,44.1152,44.1231,44.1152,44.1152,4200.0
2013-11-11 14:30:00,55.97,55.98,55.96,55.97,6000.0,44.1231,44.1309,44.1152,44.1231,6000.0
2013-11-11 14:40:00,55.98,55.98,55.97,55.97,15600.0,44.1309,44.1309,44.1231,44.1231,15600.0
2013-11-11 14:50:00,55.97,55.98,55.96,55.98,3000.0,44.1231,44.1309,44.1152,44.1309,3000.0
2013-11-11 15:00:00,55.97,55.99,55.97,55.98,17200.0,44.1231,44.1388,44.1231,44.1309,17200.0
2013-11-11 15:10:00,55.97,55.97,55.96,55.97,11600.0,44.1231,44.1231,44.1152,44.1231,11600.0
2013-11-11 15:20:00,55.97,55.98,55.97,55.98,8000.0,44.1231,44.1309,44.1231,44.1309,8000.0
2013-11-11 15:30:00,55.98,55.98,55.96,55.97,16500.0,44.1309,44.1309,44.1152,44.1231,16500.0
2013-11-11 15:40:00,55.97,55.97,55.95,55.95,34700.0,44.1231,44.1231,44.1073,44.1073,34700.0
2013-11-11 15:50:00,55.95,55.97,55.94,55.97,52600.0,44.1073,44.1231,44.0994,44.1231,52600.0
2013-11-12 09:30:00,55.89,55.89,55.8,55.85,39800.0,44.06,44.06,43.989,44.0285,39800.0
2013-11-12 09:40:00,55.84,55.93,55.84,55.92,20500.0,44.0206,44.0915,44.0206,44.0836,20500.0
2013-11-12 09:50:00,55.91,55.94,55.9,55.93,18500.0,44.0758,44.0994,44.0679,44.0915,18500.0
2013-11-12 10:00:00,55.93,55.93,55.87,55.88,23600.0,44.0915,44.0915,44.0442,44.0521,23600.0
2013-11-12 10:10:00,55.88,55.96,55.85,55.95,20800.0,44.0521,44.1152,44.0285,44.1073,20800.0
2013-11-12 10:20:00,55.95,55.95,55.91,55.93,11300.0,44.1073,44.1073,44.0758,44.0915,11300.0
2013-11-12 10:30:00,55.93,55.94,55.9,55.92,9300.0,44.0915,44.0994,44.0679,44.0836,9300.0
2013-11-12 10:40:00,55.91,55.94,55.9,55.9,12500.0,44.0758,44.0994,44.0679,44.0679,12500.0
2013-11-12 10:50:00,55.9,55.9,55.83,55.83,8400.0,44.0679,44.0679,44.0127,44.0127,8400.0
2013-11-12 11:00:00,55.83,55.86,55.83,55.83,8500.0,44.0127,44.0363,44.0127,44.0127,8500.0
2013-11-12 11:10:00,55.83,55.86,55.83,55.85,10800.0,44.0127,44.0363,44.0127,44.0285,10800.0
2013-11-12 11:20:00,55.85,55.86,55.83,55.86,15200.0,44.0285,44.0363,44.0127,44.0363,15200.0
2013-11-12 11:30:00,55.87,55.88,55.81,55.81,4800.0,44.0442,44.0521,43.9969,43.9969,4800.0
2013-11-12 11:40:00,55.77,55.79,55.73,55.76,12600.0,43.9654,43.9812,43.9339,43.9575,12600.0
2013-11-12 11:50:00,55.76,55.77,55.75,55.76,3900.0,43.9575,43.9654,43.9496,43.9575,3900.0
2013-11-12 12:00:00,55.77,55.78,55.68,55.7,34600.0,43.9654,43.9733,43.8944,43.9102,34600.0
2013-11-12 12:10:00,55.7,55.73,55.7,55.73,7400.0,43.9102,43.9339,43.9102,43.9339,7400.0
2013-11-12 12:20:00,55.73,55.73,55.71,55.72,8500.0,43.9339,43.9339,43.9181,43.926,8500.0
2013-11-12 12:30:00,55.72,55.73,55.71,55.73,8600.0,43.926,43.9339,43.9181,43.9339,8600.0
2013-11-12 12:40:00,55.72,55.76,55.72,55.76,2900.0,43.926,43.9575,43.926,43.9575,2900.0
2013-11-12 12:50:00,55.76,55.78,55.76,55.76,6100.0,43.9575,43.9733,43.9575,43.9575,6100.0
2013-11-12 13:00:00,55.76,55.76,55.74,55.74,11000.0,43.9575,43.9575,43.9417,43.9417,11000.0
2013-11-12 13:10:00,55.74,55.77,55.74,55.77,15900.0,43.9417,43.9654,43.9417,43.9654,15900.0
2013-11-12 13:20:00,55.77,55.79,55.75,55.75,14900.0,43.9654,43.9812,43.9496,43.9496,14900.0
2013-11-12 13:30:00,55.74,55.74,55.66,55.67,20700.0,43.9417,43.9417,43.8787,43.8866,20700.0
2013-11-12 13:40:00,55.67,55.69,55.65,55.69,10400.0,43.8866,43.9023,43.8708,43.9023,10400.0
2013-11-12 13:50:00,55.69,55.7,55.68,55.69,6000.0,43.9023,43.9102,43.8944,43.9023,6000.0
2013-11-12 14:00:00,55.69,55.7,55.69,55.7,5100.0,43.9023,43.9102,43.9023,43.9102,5100.0
2013-11-12 14:10:00,55.7,55.7,55.68,55.7,8800.0,43.9102,43.9102,43.8944,43.9102,8800.0
2013-11-12 14:20:00,55.72,55.72,55.68,55.68,4800.0,43.926,43.926,43.8944,43.8944,4800.0
2013-11-12 14:30:00,55.68,55.72,55.67,55.72,12200.0,43.8944,43.926,43.8866,43.926,12200.0
2013-11-12 14:40:00,55.71,55.73,55.71,55.73,22100.0,43.9181,43.9339,43.9181,43.9339,22100.0
2013-11-12 14:50:00,55.74,55.79,55.73,55.79,33700.0,43.9417,43.9812,43.9339,43.9812,33700.0
2013-11-12 15:00:00,55.79,55.81,55.79,55.79,9500.0,43.9812,43.9969,43.9812,43.9812,9500.0
2013-11-12 15:10:00,55.8,55.81,55.79,55.8,9000.0,43.989,43.9969,43.9812,43.989,9000.0
2013-11-12 15:20:00,55.79,55.8,55.76,55.77,16700.0,43.9812,43.989,43.9575,43.9654,16700.0
2013-11-12 15:30:00,55.76,55.79,55.76,55.79,22600.0,43.9575,43.9812,43.9575,43.9812,22600.0
2013-11-12 15:40:00,55.79,55.81,55.76,55.77,18900.0,43.9812,43.9969,43.9575,43.9654,18900.0
2013-11-12 15:50:00,55.76,55.82,55.76,55.82,12500.0,43.9575,44.0048,43.9575,44.0048,12500.0
2013-11-13 09:30:00,55.51,55.53,55.41,55.52,24200.0,43.7604,43.7762,43.6816,43.7683,24200.0
2013-11-13 09:40:00,55.51,55.55,55.48,55.55,12100.0,43.7604,43.792,43.7368,43.792,12100.0
2013-11-13 09:50:00,55.57,55.61,55.54,55.59,13100.0,43.8077,43.8393,43.7841,43.8235,13100.0
2013-11-13 10:00:00,55.61,55.62,55.54,55.54,184300.0,43.8393,43.8471,43.7841,43.7841,184300.0
2013-11-13 10:10:00,55.56,55.6,55.55,55.59,4900.0,43.7998,43.8314,43.792,43.8235,4900.0
2013-11-13 10:20:00,55.59,55.66,55.59,55.64,9000.0,43.8235,43.8787,43.8235,43.8629,9000.0
2013-11-13 10:30:00,55.65,55.68,55.65,55.67,9800.0,43.8708,43.8944,43.8708,43.8866,9800.0
2013-11-13 10:40:00,55.66,55.73,55.66,55.71,53200.0,43.8787,43.9339,43.8787,43.9181,53200.0
2013-11-13 10:50:00,55.72,55.72,55.7,55.7,16900.0,43.926,43.926,43.9102,43.9102,16900.0
2013-11-13 11:00:00,55.7,55.7,55.67,55.69,11000.0,43.9102,43.9102,43.8866,43.9023,11000.0
2013-11-13 11:10:00,55.68,55.68,55.64,55.65,11100.0,43.8944,43.8944,43.8629,43.8708,11100.0
2013-11-13 11:20:00,55.65,55.72,55.65,55.69,13100.0,43.8708,43.926,43.8708,43.9023,13100.0
2013-11-13 11:30:00,55.69,55.72,55.69,55.71,7100.0,43.9023,43.926,43.9023,43.9181,7100.0
2013-11-13 11:40:00,55.7,55.72,55.69,55.69,10300.0,43.9102,43.926,43.9023,43.9023,10300.0
2013-11-13 11:50:00,55.7,55.74,55.7,55.74,1500.0,43.9102,43.9417,43.9102,43.9417,1500.0
2013-11-13 12:00:00,55.73,55.73,55.72,55.72,4500.0,43.9339,43.9339,43.926,43.926,4500.0
2013-11-13 12:10:00,55.71,55.75,55.71,55.75,8400.0,43.9181,43.9496,43.9181,43.9496,8400.0
2013-11-13 12:20:00,55.77,55.84,55.77,55.84,8600.0,43.9654,44.0206,43.9654,44.0206,8600.0
2013-11-13 12:30:00,55.84,55.84,55.83,55.83,5800.0,44.0206,44.0206,44.0127,44.0127,5800.0
2013-11-13 12:40:00,55.83,55.89,55.83,55.88,7700.0,44.0127,44.06,44.0127,44.0521,7700.0
2013-11-13 12:50:00,55.88,55.89,55.88,55.89,2400.0,44.0521,44.06,44.0521,44.06,2400.0
2013-11-13 13:00:00,55.89,55.89,55.85,55.86,5300.0,44.06,44.06,44.0285,44.0363,5300.0
2013-11-13 13:10:00,55.86,55.86,55.86,55.86,2700.0,44.0363,44.0363,44.0363,44.0363,2700.0
2013-11-13 13:20:00,55.87,55.91,55.87,55.91,6000.0,44.0442,44.0758,44.0442,44.0758,6000.0
2013-11-13 13:30:00,55.92,55.95,55.91,55.94,8300.0,44.0836,44.1073,44.0758,44.0994,8300.0
2013-11-13 13:40:00,55.93,55.97,55.93,55.97,9200.0,44.0915,44.1231,44.0915,44.1231,9200.0
2013-11-13 13:50:00,55.97,55.97,55.96,55.96,3900.0,44.1231,44.1231,44.1152,44.1152,3900.0
2013-11-13 14:00:00,55.96,55.96,55.95,55.95,13900.0,44.1152,44.1152,44.1073,44.1073,13900.0
2013-11-13 14:10:00,55.94,55.95,55.94,55.95,6400.0,44.0994,44.1073,44.0994,44.1073,6400.0
2013-11-13 14:20:00,55.95,55.99,55.95,55.97,10200.0,44.1073,44.1388,44.1073,44.1231,10200.0
2013-11-13 14:30:00,55.97,55.98,55.96,55.96,7100.0,44.1231,44.1309,44.1152,44.1152,7100.0
2013-11-13 14:40:00,55.95,55.95,55.93,55.94,3400.0,44.1073,44.1073,44.0915,44.0994,3400.0
2013-11-13 14:50:00,55.94,55.95,55.93,55.95,8000.0,44.0994,44.1073,44.0915,44.1073,8000.0
2013-11-13 15:00:00,55.95,55.95,55.94,55.95,4800.0,44.1073,44.1073,44.0994,44.1073,4800.0
2013-11-13 15:10:00,55.95,55.98,55.95,55.98,8900.0,44.1073,44.1309,44.1073,44.1309,8900.0
2013-11-13 15:20:00,55.98,56.01,55.98,55.99,7400.0,44.1309,44.1546,44.1309,44.1388,7400.0
2013-11-13 15:30:00,55.99,56.05,55.99,56.05,12900.0,44.1388,44.1861,44.1388,44.1861,12900.0
2013-11-13 15:40:00,56.06,56.11,56.06,56.11,13100.0,44.194,44.2334,44.194,44.2334,13100.0
2013-11-13 15:50:00,56.12,56.13,56.1,56.13,22900.0,44.2413,44.2492,44.2255,44.2492,22900.0
2013-11-14 09:30:00,56.11,56.19,56.09,56.19,33300.0,44.2334,44.2965,44.2177,44.2965,33300.0
2013-11-14 09:40:00,56.18,56.18,56.09,56.12,15600.0,44.2886,44.2886,44.2177,44.2413,15600.0
2013-11-14 09:50:00,56.12,56.15,56.11,56.15,23200.0,44.2413,44.265,44.2334,44.265,23200.0
2013-11-14 10:00:00,56.17,56.17,56.09,56.09,19200.0,44.2807,44.2807,44.2177,44.2177,19200.0
2013-11-14 10:10:00,56.1,56.2,56.1,56.2,9500.0,44.2255,44.3044,44.2255,44.3044,9500.0
2013-11-14 10:20:00,56.2,56.23,56.13,56.14,14600.0,44.3044,44.328,44.2492,44.2571,14600.0
2013-11-14 10:30:00,56.15,56.24,56.14,56.24,21900.0,44.265,44.3359,44.2571,44.3359,21900.0
2013-11-14 10:40:00,56.24,56.33,56.23,56.31,182300.0,44.3359,44.4069,44.328,44.3911,182300.0
2013-11-14 10:50:00,56.3,56.31,56.28,56.3,9400.0,44.3832,44.3911,44.3674,44.3832,9400.0
2013-11-14 11:00:00,56.29,56.33,56.27,56.32,16400.0,44.3753,44.4069,44.3596,44.399,16400.0
2013-11-14 11:10:00,56.32,56.41,56.32,56.41,16800.0,44.399,44.4699,44.399,44.4699,16800.0
2013-11-14 11:20:00,56.41,56.44,56.4,56.4,73400.0,44.4699,44.4936,44.462,44.462,73400.0
2013-11-14 11:30:00,56.4,56.41,56.33,56.34,7100.0,44.462,44.4699,44.4069,44.4147,7100.0
2013-11-14 11:40:00,56.33,56.35,56.32,56.34,20800.0,44.4069,44.4226,44.399,44.4147,20800.0
2013-11-14 11:50:00,56.34,56.36,56.33,56.33,7900.0,44.4147,44.4305,44.4069,44.4069,7900.0
2013-11-14 12:00:00,56.33,56.33,56.31,56.32,4700.0,44.4069,44.4069,44.3911,44.399,4700.0
2013-11-14 12:10:00,56.31,56.35,56.31,56.34,8500.0,44.3911,44.4226,44.3911,44.4147,8500.0
2013-11-14 12:20:00,56.34,56.37,56.34,56.35,4600.0,44.4147,44.4384,44.4147,44.4226,4600.0
2013-11-14 12:30:00,56.36,56.38,56.36,56.37,5400.0,44.4305,44.4463,44.4305,44.4384,5400.0
2013-11-14 12:40:00,56.37,56.38,56.35,56.36,5200.0,44.4384,44.4463,44.4226,44.4305,5200.0
2013-11-14 12:50:00,56.36,56.36,56.33,56.33,5600.0,44.4305,44.4305,44.4069,44.4069,5600.0
2013-11-14 13:00:00,56.33,56.37,56.33,56.37,6900.0,44.4069,44.4384,44.4069,44.4384,6900.0
2013-11-14 13:10:00,56.37,56.38,56.36,56.38,10000.0,44.4384,44.4463,44.4305,44.4463,10000.0
2013-11-14 13:20:00,56.38,56.38,56.36,56.37,4600.0,44.4463,44.4463,44.4305,44.4384,4600.0
2013-11-14 13:30:00,56.37,56.37,56.34,56.35,5800.0,44.4384,44.4384,44.4147,44.4226,5800.0
2013-11-14 13:40:00,56.35,56.36,56.35,56.36,5700.0,44.4226,44.4305,44.4226,44.4305,5700.0
2013-11-14 13:50:00,56.37,56.37,56.33,56.36,11500.0,44.4384,44.4384,44.4069,44.4305,11500.0
2013-11-14 14:00:00,56.35,56.36,56.34,56.36,10900.0,44.4226,44.4305,44.4147,44.4305,10900.0
2013-11-14 14:10:00,56.36,56.38,56.36,56.38,5600.0,44.4305,44.4463,44.4305,44.4463,5600.0
2013-11-14 14:20:00,56.38,56.42,56.38,56.41,13100.0,44.4463,44.4778,44.4463,44.4699,13100.0
2013-11-14 14:30:00,56.41,56.41,56.39,56.4,8800.0,44.4699,44.4699,44.4542,44.462,8800.0
2013-11-14 14:40:00,56.4,56.42,56.4,56.4,3300.0,44.462,44.4778,44.462,44.462,3300.0
2013-11-14 14:50:00,56.41,56.41,56.38,56.39,10100.0,44.4699,44.4699,44.4463,44.4542,10100.0
2013-11-14 15:00:00,56.39,56.43,56.39,56.43,10500.0,44.4542,44.4857,44.4542,44.4857,10500.0
2013-11-14 15:10:00,56.43,56.46,56.43,56.45,9800.0,44.4857,44.5093,44.4857,44.5015,9800.0
2013-11-14 15:20:00,56.44,56.44,56.42,56.43,8700.0,44.4936,44.4936,44.4778,44.4857,8700.0
2013-11-14 15:30:00,56.43,56.44,56.42,56.43,11200.0,44.4857,44.4936,44.4778,44.4857,11200.0
2013-11-14 15:40:00,56.44,56.46,56.44,56.45,28600.0,44.4936,44.5093,44.4936,44.5015,28600.0
2013-11-14 15:50:00,56.44,56.45,56.41,56.43,33100.0,44.4936,44.5015,44.4699,44.4857,33100.0
2013-11-15 09:30:00,56.6,56.67,56.6,56.63,26300.0,44.6197,44.6749,44.6197,44.6434,26300.0
2013-11-15 09:40:00,56.62,56.68,56.61,56.67,8200.0,44.6355,44.6828,44.6276,44.6749,8200.0
2013-11-15 09:50:00,56.67,56.7,56.65,56.69,20600.0,44.6749,44.6985,44.6591,44.6907,20600.0
2013-11-15 10:00:00,56.7,56.71,56.63,56.67,22600.0,44.6985,44.7064,44.6434,44.6749,22600.0
2013-11-15 10:10:00,56.67,56.71,56.65,56.66,25000.0,44.6749,44.7064,44.6591,44.667,25000.0
2013-11-15 10:20:00,56.66,56.69,56.66,56.67,12600.0,44.667,44.6907,44.667,44.6749,12600.0
2013-11-15 10:30:00,56.68,56.69,56.66,56.67,23300.0,44.6828,44.6907,44.667,44.6749,23300.0
2013-11-15 10:40:00,56.67,56.72,56.67,56.72,15400.0,44.6749,44.7143,44.6749,44.7143,15400.0
2013-11-15 10:50:00,56.72,56.73,56.69,56.69,82600.0,44.7143,44.7222,44.6907,44.6907,82600.0
2013-11-15 11:00:00,56.7,56.72,56.69,56.71,24000.0,44.6985,44.7143,44.6907,44.7064,24000.0
2013-11-15 11:10:00,56.72,56.74,56.72,56.73,2900.0,44.7143,44.7301,44.7143,44.7222,2900.0
2013-11-15 11:20:00,56.73,56.76,56.72,56.74,11100.0,44.7222,44.7458,44.7143,44.7301,11100.0
2013-11-15 11:30:00,56.73,56.74,56.72,56.72,4800.0,44.7222,44.7301,44.7143,44.7143,4800.0
2013-11-15 11:40:00,56.71,56.71,56.7,56.71,6800.0,44.7064,44.7064,44.6985,44.7064,6800.0
2013-11-15 11:50:00,56.71,56.71,56.65,56.67,19300.0,44.7064,44.7064,44.6591,44.6749,19300.0
2013-11-15 12:00:00,56.67,56.69,56.66,56.69,6500.0,44.6749,44.6907,44.667,44.6907,6500.0
2013-11-15 12:10:00,56.69,56.7,56.68,56.69,6400.0,44.6907,44.6985,44.6828,44.6907,6400.0
2013-11-15 12:20:00,56.68,56.7,56.68,56.69,4100.0,44.6828,44.6985,44.6828,44.6907,4100.0
2013-11-15 12:30:00,56.69,56.69,56.68,56.69,2400.0,44.6907,44.6907,44.6828,44.6907,2400.0
2013-11-15 12:40:00,56.68,56.69,56.67,56.68,9500.0,44.6828,44.6907,44.6749,44.6828,9500.0
2013-11-15 12:50:00,56.67,56.68,56.65,56.66,8800.0,44.6749,44.6828,44.6591,44.667,8800.0
2013-11-15 13:00:00,56.66,56.68,56.66,56.68,4800.0,44.667,44.6828,44.667,44.6828,4800.0
2013-11-15 13:10:00,56.69,56.7,56.69,56.7,3200.0,44.6907,44.6985,44.6907,44.6985,3200.0
2013-11-15 13:20:00,56.71,56.74,56.71,56.73,2100.0,44.7064,44.7301,44.7064,44.7222,2100.0
2013-11-15 13:30:00,56.73,56.75,56.72,56.75,5300.0,44.7222,44.738,44.7143,44.738,5300.0
2013-11-15 13:40:00,56.75,56.76,56.75,56.75,12600.0,44.738,44.7458,44.738,44.738,12600.0
2013-11-15 13:50:00,56.74,56.75,56.72,56.72,6700.0,44.7301,44.738,44.7143,44.7143,6700.0
2013-11-15 14:00:00,56.73,56.76,56.73,56.76,9700.0,44.7222,44.7458,44.7222,44.7458,9700.0
2013-11-15 14:10:00,56.76,56.77,56.76,56.77,11600.0,44.7458,44.7537,44.7458,44.7537,11600.0
2013-11-15 14:20:00,56.77,56.78,56.77,56.78,16500.0,44.7537,44.7616,44.7537,44.7616,16500.0
2013-11-15 14:30:00,56.77,56.79,56.77,56.78,10300.0,44.7537,44.7695,44.7537,44.7616,10300.0
2013-11-15 14:40:00,56.79,56.79,56.78,56.79,4400.0,44.7695,44.7695,44.7616,44.7695,4400.0
2013-11-15 14:50:00,56.79,56.79,56.77,56.78,8700.0,44.7695,44.7695,44.7537,44.7616,8700.0
2013-11-15 15:00:00,56.77,56.81,56.77,56.81,19000.0,44.7537,44.7853,44.7537,44.7853,19000.0
2013-11-15 15:10:00,56.8,56.82,56.8,56.82,6700.0,44.7774,44.7931,44.7774,44.7931,6700.0
2013-11-15 15:20:00,56.81,56.82,56.81,56.82,5800.0,44.7853,44.7931,44.7853,44.7931,5800.0
2013-11-15 15:30:00,56.81,56.83,56.81,56.82,8200.0,44.7853,44.801,44.7853,44.7931,8200.0
2013-11-15 15:40:00,56.81,56.81,56.78,56.79,6900.0,44.7853,44.7853,44.7616,44.7695,6900.0
2013-11-15 15:50:00,56.79,56.84,56.79,56.84,24300.0,44.7695,44.8089,44.7695,44.8089,24300.0
2013-11-18 09:30:00,57.0,57.11,57.0,57.1,27900.0,44.935,45.0218,44.935,45.0139,27900.0
2013-11-18 09:40:00,57.1,57.11,57.02,57.03,61000.0,45.0139,45.0218,44.9508,44.9587,61000.0
2013-11-18 09:50:00,57.03,57.06,56.98,56.99,15300.0,44.9587,44.9823,44.9193,44.9272,15300.0
2013-11-18 10:00:00,56.98,56.98,56.93,56.97,34300.0,44.9193,44.9193,44.8799,44.9114,34300.0
2013-11-18 10:10:00,56.98,57.01,56.94,57.0,100100.0,44.9193,44.9429,44.8877,44.935,100100.0
2013-11-18 10:20:00,57.0,57.03,56.99,57.0,14300.0,44.935,44.9587,44.9272,44.935,14300.0
2013-11-18 10:30:00,57.0,57.01,56.97,56.98,20600.0,44.935,44.9429,44.9114,44.9193,20600.0
2013-11-18 10:40:00,56.97,56.99,56.96,56.99,13200.0,44.9114,44.9272,44.9035,44.9272,13200.0
2013-11-18 10:50:00,57.0,57.02,57.0,57.02,19400.0,44.935,44.9508,44.935,44.9508,19400.0
2013-11-18 11:00:00,57.02,57.04,57.02,57.03,14900.0,44.9508,44.9666,44.9508,44.9587,14900.0
2013-11-18 11:10:00,57.02,57.04,57.02,57.03,5800.0,44.9508,44.9666,44.9508,44.9587,5800.0
2013-11-18 11:20:00,57.02,57.04,57.02,57.04,7600.0,44.9508,44.9666,44.9508,44.9666,7600.0
2013-11-18 11:30:00,57.04,57.05,56.99,56.99,9800.0,44.9666,44.9745,44.9272,44.9272,9800.0
2013-11-18 11:40:00,56.99,57.0,56.98,56.99,6600.0,44.9272,44.935,44.9193,44.9272,6600.0
2013-11-18 11:50:00,57.0,57.01,56.99,56.99,3500.0,44.935,44.9429,44.9272,44.9272,3500.0
2013-11-18 12:00:00,56.98,57.02,56.98,57.02,9100.0,44.9193,44.9508,44.9193,44.9508,9100.0
2013-11-18 12:10:00,57.01,57.01,56.98,56.99,4900.0,44.9429,44.9429,44.9193,44.9272,4900.0
2013-11-18 12:20:00,56.99,57.01,56.98,57.0,100400.0,44.9272,44.9429,44.9193,44.935,100400.0
2013-11-18 12:30:00,57.0,57.02,56.97,56.97,20900.0,44.935,44.9508,44.9114,44.9114,20900.0
2013-11-18 12:40:00,56.96,56.96,56.95,56.96,4800.0,44.9035,44.9035,44.8956,44.9035,4800.0
2013-11-18 12:50:00,56.96,56.97,56.96,56.97,2800.0,44.9035,44.9114,44.9035,44.9114,2800.0
2013-11-18 13:00:00,56.97,56.99,56.96,56.98,2900.0,44.9114,44.9272,44.9035,44.9193,2900.0
2013-11-18 13:10:00,56.99,57.01,56.99,57.01,13300.0,44.9272,44.9429,44.9272,44.9429,13300.0
2013-11-18 13:20:00,57.01,57.02,57.01,57.02,5100.0,44.9429,44.9508,44.9429,44.9508,5100.0
2013-11-18 13:30:00,57.02,57.04,57.02,57.04,3000.0,44.9508,44.9666,44.9508,44.9666,3000.0
2013-11-18 13:40:00,57.03,57.04,57.02,57.03,15000.0,44.9587,44.9666,44.9508,44.9587,15000.0
2013-11-18 13:50:00,57.02,57.04,57.02,57.04,31400.0,44.9508,44.9666,44.9508,44.9666,31400.0
2013-11-18 14:00:00,57.03,57.04,57.03,57.03,4400.0,44.9587,44.9666,44.9587,44.9587,4400.0
2013-11-18 14:10:00,57.04,57.04,57.04,57.04,3500.0,44.9666,44.9666,44.9666,44.9666,3500.0
2013-11-18 14:20:00,57.04,57.07,57.04,57.07,8900.0,44.9666,44.9902,44.9666,44.9902,8900.0
2013-11-18 14:30:00,57.07,57.07,57.02,57.03,9100.0,44.9902,44.9902,44.9508,44.9587,9100.0
2013-11-18 14:40:00,57.02,57.02,56.92,56.93,5000.0,44.9508,44.9508,44.872,44.8799,5000.0
2013-11-18 14:50:00,56.93,56.94,56.9,56.9,9400.0,44.8799,44.8877,44.8562,44.8562,9400.0
2013-11-18 15:00:00,56.9,56.9,56.85,56.85,17800.0,44.8562,44.8562,44.8168,44.8168,17800.0
2013-11-18 15:10:00,56.84,56.84,56.72,56.78,31700.0,44.8089,44.8089,44.7143,44.7616,31700.0
2013-11-18 15:20:00,56.78,56.78,56.71,56.75,22900.0,44.7616,44.7616,44.7064,44.738,22900.0
2013-11-18 15:30:00,56.72,56.76,56.67,56.76,31400.0,44.7143,44.7458,44.6749,44.7458,31400.0
2013-11-18 15:40:00,56.75,56.75,56.71,56.74,16500.0,44.738,44.738,44.7064,44.7301,16500.0
2013-11-18 15:50:00,56.72,56.77,56.71,56.76,19600.0,44.7143,44.7537,44.7064,44.7458,19600.0
2013-11-19 09:30:00,56.78,56.78,56.6,56.72,31300.0,44.7616,44.7616,44.6197,44.7143,31300.0
2013-11-19 09:40:00,56.7,56.72,56.58,56.59,33100.0,44.6985,44.7143,44.6039,44.6118,33100.0
2013-11-19 09:50:00,56.6,56.71,56.6,56.65,18000.0,44.6197,44.7064,44.6197,44.6591,18000.0
2013-11-19 10:00:00,56.68,56.75,56.68,56.74,16100.0,44.6828,44.738,44.6828,44.7301,16100.0
2013-11-19 10:10:00,56.74,56.79,56.73,56.76,14900.0,44.7301,44.7695,44.7222,44.7458,14900.0
2013-11-19 10:20:00,56.78,56.79,56.75,56.75,14100.0,44.7616,44.7695,44.738,44.738,14100.0
2013-11-19 10:30:00,56.75,56.83,56.73,56.82,14900.0,44.738,44.801,44.7222,44.7931,14900.0
2013-11-19 10:40:00,56.8,56.82,56.76,56.76,6500.0,44.7774,44.7931,44.7458,44.7458,6500.0
2013-11-19 10:50:00,56.75,56.76,56.74,56.76,34200.0,44.738,44.7458,44.7301,44.7458,34200.0
2013-11-19 11:00:00,56.76,56.77,56.73,56.74,13900.0,44.7458,44.7537,44.7222,44.7301,13900.0
2013-11-19 11:10:00,56.73,56.73,56.68,56.7,3600.0,44.7222,44.7222,44.6828,44.6985,3600.0
2013-11-19 11:20:00,56.71,56.71,56.67,56.69,9600.0,44.7064,44.7064,44.6749,44.6907,9600.0
2013-11-19 11:30:00,56.69,56.71,56.69,56.69,4700.0,44.6907,44.7064,44.6907,44.6907,4700.0
2013-11-19 11:40:00,56.68,56.68,56.62,56.63,17700.0,44.6828,44.6828,44.6355,44.6434,17700.0
2013-11-19 11:50:00,56.64,56.69,56.64,56.69,13200.0,44.6512,44.6907,44.6512,44.6907,13200.0
2013-11-19 12:00:00,56.68,56.75,56.68,56.75,12400.0,44.6828,44.738,44.6828,44.738,12400.0
2013-11-19 12:10:00,56.74,56.75,56.73,56.73,5500.0,44.7301,44.738,44.7222,44.7222,5500.0
2013-11-19 12:20:00,56.73,56.8,56.72,56.78,15200.0,44.7222,44.7774,44.7143,44.7616,15200.0
2013-11-19 12:30:00,56.78,56.79,56.77,56.78,7700.0,44.7616,44.7695,44.7537,44.7616,7700.0
2013-11-19 12:40:00,56.77,56.78,56.76,56.77,7600.0,44.7537,44.7616,44.7458,44.7537,7600.0
2013-11-19 12:50:00,56.76,56.77,56.69,56.69,16500.0,44.7458,44.7537,44.6907,44.6907,16500.0
2013-11-19 13:00:00,56.69,56.7,56.66,56.68,39700.0,44.6907,44.6985,44.667,44.6828,39700.0
2013-11-19 13:10:00,56.68,56.68,56.66,56.67,8700.0,44.6828,44.6828,44.667,44.6749,8700.0
2013-11-19 13:20:00,56.67,56.67,56.56,56.57,54500.0,44.6749,44.6749,44.5882,44.5961,54500.0
2013-11-19 13:30:00,56.56,56.6,56.53,56.58,57900.0,44.5882,44.6197,44.5645,44.6039,57900.0
2013-11-19 13:40:00,56.57,56.61,56.57,56.58,15200.0,44.5961,44.6276,44.5961,44.6039,15200.0
2013-11-19 13:50:00,56.57,56.57,56.52,56.53,25700.0,44.5961,44.5961,44.5566,44.5645,25700.0
2013-11-19 14:00:00,56.53,56.59,56.52,56.52,40000.0,44.5645,44.6118,44.5566,44.5566,40000.0
2013-11-19 14:10:00,56.52,56.57,56.51,56.57,26100.0,44.5566,44.5961,44.5488,44.5961,26100.0
2013-11-19 14:20:00,56.57,56.57,56.53,56.53,13100.0,44.5961,44.5961,44.5645,44.5645,13100.0
2013-11-19 14:30:00,56.53,56.64,56.53,56.64,17300.0,44.5645,44.6512,44.5645,44.6512,17300.0
2013-11-19 14:40:00,56.66,56.66,56.62,56.63,32700.0,44.667,44.667,44.6355,44.6434,32700.0
2013-11-19 14:50:00,56.63,56.63,56.6,56.6,22000.0,44.6434,44.6434,44.6197,44.6197,22000.0
2013-11-19 15:00:00,56.6,56.66,56.6,56.65,23000.0,44.6197,44.667,44.6197,44.6591,23000.0
2013-11-19 15:10:00,56.65,56.72,56.65,56.72,279300.0,44.6591,44.7143,44.6591,44.7143,279300.0
2013-11-19 15:20:00,56.72,56.72,56.67,56.67,19000.0,44.7143,44.7143,44.6749,44.6749,19000.0
2013-11-19 15:30:00,56.66,56.66,56.6,56.61,38900.0,44.667,44.667,44.6197,44.6276,38900.0
2013-11-19 15:40:00,56.61,56.62,56.58,56.61,25100.0,44.6276,44.6355,44.6039,44.6276,25100.0
2013-11-19 15:50:00,56.59,56.63,56.58,56.61,20500.0,44.6118,44.6434,44.6039,44.6276,20500.0
2013-11-20 09:30:00,56.76,56.76,56.67,56.67,13700.0,44.7458,44.7458,44.6749,44.6749,13700.0
2013-11-20 09:40:00,56.64,56.66,56.6,56.64,15300.0,44.6512,44.667,44.6197,44.6512,15300.0
2013-11-20 09:50:00,56.64,56.67,56.59,56.67,35100.0,44.6512,44.6749,44.6118,44.6749,35100.0
2013-11-20 10:00:00,56.66,56.67,56.6,56.66,20900.0,44.667,44.6749,44.6197,44.667,20900.0
2013-11-20 10:10:00,56.68,56.73,56.67,56.72,16100.0,44.6828,44.7222,44.6749,44.7143,16100.0
2013-11-20 10:20:00,56.72,56.81,56.7,56.73,43300.0,44.7143,44.7853,44.6985,44.7222,43300.0
2013-11-20 10:30:00,56.74,56.74,56.56,56.59,15600.0,44.7301,44.7301,44.5882,44.6118,15600.0
2013-11-20 10:40:00,56.58,56.64,56.58,56.64,119400.0,44.6039,44.6512,44.6039,44.6512,119400.0
2013-11-20 10:50:00,56.64,56.65,56.61,56.65,14900.0,44.6512,44.6591,44.6276,44.6591,14900.0
2013-11-20 11:00:00,56.65,56.67,56.6,56.66,9300.0,44.6591,44.6749,44.6197,44.667,9300.0
2013-11-20 11:10:00,56.66,56.66,56.61,56.61,6300.0,44.667,44.667,44.6276,44.6276,6300.0
2013-11-20 11:20:00,56.6,56.63,56.59,56.62,8600.0,44.6197,44.6434,44.6118,44.6355,8600.0
2013-11-20 11:30:00,56.62,56.65,56.61,56.61,11000.0,44.6355,44.6591,44.6276,44.6276,11000.0
2013-11-20 11:40:00,56.61,56.62,56.58,56.59,10700.0,44.6276,44.6355,44.6039,44.6118,10700.0
2013-11-20 11:50:00,56.6,56.62,56.6,56.6,6900.0,44.6197,44.6355,44.6197,44.6197,6900.0
2013-11-20 12:00:00,56.61,56.65,56.61,56.64,5300.0,44.6276,44.6591,44.6276,44.6512,5300.0
2013-11-20 12:10:00,56.64,56.65,56.63,56.65,8200.0,44.6512,44.6591,44.6434,44.6591,8200.0
2013-11-20 12:20:00,56.65,56.66,56.63,56.63,8800.0,44.6591,44.667,44.6434,44.6434,8800.0
2013-11-20 12:30:00,56.63,56.63,56.6,56.6,3300.0,44.6434,44.6434,44.6197,44.6197,3300.0
2013-11-20 12:40:00,56.6,56.61,56.57,56.59,36800.0,44.6197,44.6276,44.5961,44.6118,36800.0
2013-11-20 12:50:00,56.59,56.59,56.57,56.57,6900.0,44.6118,44.6118,44.5961,44.5961,6900.0
2013-11-20 13:00:00,56.57,56.59,56.57,56.59,5100.0,44.5961,44.6118,44.5961,44.6118,5100.0
2013-11-20 13:10:00,56.59,56.6,56.57,56.57,6500.0,44.6118,44.6197,44.5961,44.5961,6500.0
2013-11-20 13:20:00,56.57,56.57,56.55,56.57,21500.0,44.5961,44.5961,44.5803,44.5961,21500.0
2013-11-20 13:30:00,56.57,56.59,56.57,56.58,16100.0,44.5961,44.6118,44.5961,44.6039,16100.0
2013-11-20 13:40:00,56.59,56.62,56.58,56.61,9000.0,44.6118,44.6355,44.6039,44.6276,9000.0
2013-11-20 13:50:00,56.61,56.62,56.6,56.61,10700.0,44.6276,44.6355,44.6197,44.6276,10700.0
2013-11-20 14:00:00,56.6,56.6,56.44,56.45,52000.0,44.6197,44.6197,44.4936,44.5015,52000.0
2013-11-20 14:10:00,56.45,56.52,56.33,56.51,21600.0,44.5015,44.5566,44.4069,44.5488,21600.0
2013-11-20 14:20:00,56.5,56.5,56.44,56.48,11000.0,44.5409,44.5409,44.4936,44.5251,11000.0
2013-11-20 14:30:00,56.47,56.48,56.35,56.36,9700.0,44.5172,44.5251,44.4226,44.4305,9700.0
2013-11-20 14:40:00,56.36,56.39,56.31,56.39,33000.0,44.4305,44.4542,44.3911,44.4542,33000.0
2013-11-20 14:50:00,56.38,56.38,56.31,56.34,17500.0,44.4463,44.4463,44.3911,44.4147,17500.0
2013-11-20 15:00:00,56.34,56.34,56.16,56.16,14900.0,44.4147,44.4147,44.2728,44.2728,14900.0
2013-11-20 15:10:00,56.16,56.26,56.16,56.21,29800.0,44.2728,44.3517,44.2728,44.3123,29800.0
2013-11-20 15:20:00,56.2,56.26,56.19,56.24,11800.0,44.3044,44.3517,44.2965,44.3359,11800.0
2013-11-20 15:30:00,56.23,56.24,56.18,56.23,15600.0,44.328,44.3359,44.2886,44.328,15600.0
2013-11-20 15:40:00,56.24,56.29,56.22,56.25,24200.0,44.3359,44.3753,44.3201,44.3438,24200.0
2013-11-20 15:50:00,56.25,56.3,56.23,56.28,26100.0,44.3438,44.3832,44.328,44.3674,26100.0
2013-11-21 09:30:00,56.45,56.47,56.4,56.41,21000.0,44.5015,44.5172,44.462,44.4699,21000.0
2013-11-21 09:40:00,56.4,56.44,56.38,56.41,7000.0,44.462,44.4936,44.4463,44.4699,7000.0
2013-11-21 09:50:00,56.39,56.45,56.39,56.45,11000.0,44.4542,44.5015,44.4542,44.5015,11000.0
2013-11-21 10:00:00,56.45,56.48,56.42,56.46,8700.0,44.5015,44.5251,44.4778,44.5093,8700.0
2013-11-21 10:10:00,56.48,56.51,56.47,56.47,9000.0,44.5251,44.5488,44.5172,44.5172,9000.0
2013-11-21 10:20:00,56.48,56.49,56.44,56.44,6600.0,44.5251,44.533,44.4936,44.4936,6600.0
2013-11-21 10:30:00,56.45,56.52,56.45,56.51,8500.0,44.5015,44.5566,44.5015,44.5488,8500.0
2013-11-21 10:40:00,56.55,56.56,56.52,56.55,6900.0,44.5803,44.5882,44.5566,44.5803,6900.0
2013-11-21 10:50:00,56.57,56.57,56.52,56.53,6400.0,44.5961,44.5961,44.5566,44.5645,6400.0
2013-11-21 11:00:00,56.54,56.56,56.51,56.51,5600.0,44.5724,44.5882,44.5488,44.5488,5600.0
2013-11-21 11:10:00,56.52,56.54,56.51,56.54,32800.0,44.5566,44.5724,44.5488,44.5724,32800.0
2013-11-21 11:20:00,56.54,56.57,56.54,56.57,23200.0,44.5724,44.5961,44.5724,44.5961,23200.0
2013-11-21 11:30:00,56.59,56.61,56.54,56.54,58400.0,44.6118,44.6276,44.5724,44.5724,58400.0
2013-11-21 11:40:00,56.53,56.57,56.52,56.57,8700.0,44.5645,44.5961,44.5566,44.5961,8700.0
2013-11-21 11:50:00,56.56,56.57,56.55,56.56,5100.0,44.5882,44.5961,44.5803,44.5882,5100.0
2013-11-21 12:00:00,56.57,56.57,56.54,56.54,2800.0,44.5961,44.5961,44.5724,44.5724,2800.0
2013-11-21 12:10:00,56.54,56.54,56.52,56.53,4500.0,44.5724,44.5724,44.5566,44.5645,4500.0
2013-11-21 12:20:00,56.55,56.55,56.51,56.52,260000.0,44.5803,44.5803,44.5488,44.5566,260000.0
2013-11-21 12:30:00,56.53,56.53,56.51,56.53,105100.0,44.5645,44.5645,44.5488,44.5645,105100.0
2013-11-21 12:40:00,56.53,56.53,56.5,56.5,6400.0,44.5645,44.5645,44.5409,44.5409,6400.0
2013-11-21 12:50:00,56.5,56.5,56.47,56.47,5000.0,44.5409,44.5409,44.5172,44.5172,5000.0
2013-11-21 13:00:00,56.47,56.5,56.47,56.5,4000.0,44.5172,44.5409,44.5172,44.5409,4000.0
2013-11-21 13:10:00,56.5,56.53,56.49,56.53,5600.0,44.5409,44.5645,44.533,44.5645,5600.0
2013-11-21 13:20:00,56.53,56.54,56.53,56.53,6900.0,44.5645,44.5724,44.5645,44.5645,6900.0
2013-11-21 13:30:00,56.53,56.54,56.53,56.54,2500.0,44.5645,44.5724,44.5645,44.5724,2500.0
2013-11-21 13:40:00,56.54,56.6,56.54,56.6,6400.0,44.5724,44.6197,44.5724,44.6197,6400.0
2013-11-21 13:50:00,56.61,56.61,56.59,56.6,4500.0,44.6276,44.6276,44.6118,44.6197,4500.0
2013-11-21 14:00:00,56.6,56.61,56.58,56.59,117300.0,44.6197,44.6276,44.6039,44.6118,117300.0
2013-11-21 14:10:00,56.59,56.61,56.58,56.61,5600.0,44.6118,44.6276,44.6039,44.6276,5600.0
2013-11-21 14:20:00,56.61,56.61,56.6,56.6,2900.0,44.6276,44.6276,44.6197,44.6197,2900.0
2013-11-21 14:30:00,56.6,56.6,56.58,56.58,4300.0,44.6197,44.6197,44.6039,44.6039,4300.0
2013-11-21 14:40:00,56.58,56.65,56.58,56.62,7200.0,44.6039,44.6591,44.6039,44.6355,7200.0
2013-11-21 14:50:00,56.62,56.63,56.61,56.63,9700.0,44.6355,44.6434,44.6276,44.6434,9700.0
2013-11-21 15:00:00,56.63,56.64,56.62,56.63,15200.0,44.6434,44.6512,44.6355,44.6434,15200.0
2013-11-21 15:10:00,56.63,56.67,56.59,56.65,43200.0,44.6434,44.6749,44.6118,44.6591,43200.0
2013-11-21 15:20:00,56.65,56.66,56.64,56.64,27300.0,44.6591,44.667,44.6512,44.6512,27300.0
2013-11-21 15:30:00,56.65,56.65,56.63,56.63,2100.0,44.6591,44.6591,44.6434,44.6434,2100.0
2013-11-21 15:40:00,56.63,56.64,56.6,56.62,18800.0,44.6434,44.6512,44.6197,44.6355,18800.0
2013-11-21 15:50:00,56.62,56.65,56.61,56.65,13400.0,44.6355,44.6591,44.6276,44.6591,13400.0
2013-11-22 09:30:00,56.55,56.68,56.55,56.64,14200.0,44.5803,44.6828,44.5803,44.6512,14200.0
2013-11-22 09:40:00,56.62,56.66,56.61,56.65,6400.0,44.6355,44.667,44.6276,44.6591,6400.0
2013-11-22 09:50:00,56.67,56.68,56.66,56.67,7500.0,44.6749,44.6828,44.667,44.6749,7500.0
2013-11-22 10:00:00,56.66,56.69,56.63,56.69,9000.0,44.667,44.6907,44.6434,44.6907,9000.0
2013-11-22 10:10:00,56.68,56.74,56.68,56.74,10400.0,44.6828,44.7301,44.6828,44.7301,10400.0
2013-11-22 10:20:00,56.75,56.75,56.69,56.7,11900.0,44.738,44.738,44.6907,44.6985,11900.0
2013-11-22 10:30:00,56.7,56.73,56.7,56.71,22200.0,44.6985,44.7222,44.6985,44.7064,22200.0
2013-11-22 10:40:00,56.73,56.73,56.68,56.7,10300.0,44.7222,44.7222,44.6828,44.6985,10300.0
2013-11-22 10:50:00,56.69,56.71,56.68,56.7,15000.0,44.6907,44.7064,44.6828,44.6985,15000.0
2013-11-22 11:00:00,56.7,56.73,56.69,56.71,20000.0,44.6985,44.7222,44.6907,44.7064,20000.0
2013-11-22 11:10:00,56.7,56.71,56.68,56.7,6900.0,44.6985,44.7064,44.6828,44.6985,6900.0
2013-11-22 11:20:00,56.71,56.72,56.71,56.71,4300.0,44.7064,44.7143,44.7064,44.7064,4300.0
2013-11-22 11:30:00,56.72,56.74,56.71,56.73,19500.0,44.7143,44.7301,44.7064,44.7222,19500.0
2013-11-22 11:40:00,56.74,56.77,56.74,56.76,3200.0,44.7301,44.7537,44.7301,44.7458,3200.0
2013-11-22 11:50:00,56.77,56.81,56.77,56.8,8900.0,44.7537,44.7853,44.7537,44.7774,8900.0
2013-11-22 12:00:00,56.8,56.8,56.78,56.78,3200.0,44.7774,44.7774,44.7616,44.7616,3200.0
2013-11-22 12:10:00,56.79,56.8,56.78,56.8,6800.0,44.7695,44.7774,44.7616,44.7774,6800.0
2013-11-22 12:20:00,56.81,56.81,56.79,56.79,132600.0,44.7853,44.7853,44.7695,44.7695,132600.0
2013-11-22 12:30:00,56.78,56.8,56.78,56.8,2100.0,44.7616,44.7774,44.7616,44.7774,2100.0
2013-11-22 12:40:00,56.8,56.81,56.8,56.81,6900.0,44.7774,44.7853,44.7774,44.7853,6900.0
2013-11-22 12:50:00,56.81,56.82,56.8,56.81,47400.0,44.7853,44.7931,44.7774,44.7853,47400.0
2013-11-22 13:00:00,56.8,56.82,56.8,56.81,8800.0,44.7774,44.7931,44.7774,44.7853,8800.0
2013-11-22 13:10:00,56.82,56.82,56.8,56.81,4200.0,44.7931,44.7931,44.7774,44.7853,4200.0
2013-11-22 13:20:00,56.81,56.83,56.81,56.83,3700.0,44.7853,44.801,44.7853,44.801,3700.0
2013-11-22 13:30:00,56.82,56.82,56.8,56.81,28800.0,44.7931,44.7931,44.7774,44.7853,28800.0
2013-11-22 13:40:00,56.8,56.81,56.78,56.79,53700.0,44.7774,44.7853,44.7616,44.7695,53700.0
2013-11-22 13:50:00,56.79,56.79,56.78,56.79,13900.0,44.7695,44.7695,44.7616,44.7695,13900.0
2013-11-22 14:00:00,56.79,56.82,56.79,56.81,22900.0,44.7695,44.7931,44.7695,44.7853,22900.0
2013-11-22 14:10:00,56.81,56.83,56.81,56.83,6800.0,44.7853,44.801,44.7853,44.801,6800.0
2013-11-22 14:20:00,56.83,56.85,56.82,56.85,16200.0,44.801,44.8168,44.7931,44.8168,16200.0
2013-11-22 14:30:00,56.86,56.87,56.86,56.86,8400.0,44.8247,44.8326,44.8247,44.8247,8400.0
2013-11-22 14:40:00,56.85,56.87,56.85,56.87,4600.0,44.8168,44.8326,44.8168,44.8326,4600.0
2013-11-22 14:50:00,56.87,56.87,56.86,56.87,7300.0,44.8326,44.8326,44.8247,44.8326,7300.0
2013-11-22 15:00:00,56.88,56.89,56.87,56.89,8600.0,44.8404,44.8483,44.8326,44.8483,8600.0
2013-11-22 15:10:00,56.89,56.9,56.88,56.9,9300.0,44.8483,44.8562,44.8404,44.8562,9300.0
2013-11-22 15:20:00,56.9,56.9,56.89,56.89,17900.0,44.8562,44.8562,44.8483,44.8483,17900.0
2013-11-22 15:30:00,56.89,56.89,56.88,56.89,28900.0,44.8483,44.8483,44.8404,44.8483,28900.0
2013-11-22 15:40:00,56.91,56.91,56.89,56.9,15100.0,44.8641,44.8641,44.8483,44.8562,15100.0
2013-11-22 15:50:00,56.9,56.9,56.87,56.89,42200.0,44.8562,44.8562,44.8326,44.8483,42200.0
2013-11-25 09:30:00,56.91,56.95,56.86,56.88,24100.0,44.8641,44.8956,44.8247,44.8404,24100.0
2013-11-25 09:40:00,56.89,56.9,56.85,56.85,7500.0,44.8483,44.8562,44.8168,44.8168,7500.0
2013-11-25 09:50:00,56.85,56.87,56.82,56.84,21900.0,44.8168,44.8326,44.7931,44.8089,21900.0
2013-11-25 10:00:00,56.83,56.83,56.79,56.82,16600.0,44.801,44.801,44.7695,44.7931,16600.0
2013-11-25 10:10:00,56.82,56.84,56.8,56.81,10300.0,44.7931,44.8089,44.7774,44.7853,10300.0
2013-11-25 10:20:00,56.82,56.83,56.8,56.82,19300.0,44.7931,44.801,44.7774,44.7931,19300.0
2013-11-25 10:30:00,56.82,56.85,56.79,56.84,9700.0,44.7931,44.8168,44.7695,44.8089,9700.0
2013-11-25 10:40:00,56.84,56.86,56.83,56.86,46000.0,44.8089,44.8247,44.801,44.8247,46000.0
2013-11-25 10:50:00,56.85,56.86,56.82,56.82,20600.0,44.8168,44.8247,44.7931,44.7931,20600.0
2013-11-25 11:00:00,56.83,56.83,56.81,56.82,10200.0,44.801,44.801,44.7853,44.7931,10200.0
2013-11-25 11:10:00,56.81,56.83,56.8,56.83,13200.0,44.7853,44.801,44.7774,44.801,13200.0
2013-11-25 11:20:00,56.83,56.83,56.82,56.83,5600.0,44.801,44.801,44.7931,44.801,5600.0
2013-11-25 11:30:00,56.83,56.84,56.83,56.83,5700.0,44.801,44.8089,44.801,44.801,5700.0
2013-11-25 11:40:00,56.84,56.84,56.81,56.82,8900.0,44.8089,44.8089,44.7853,44.7931,8900.0
2013-11-25 11:50:00,56.82,56.84,56.81,56.83,4800.0,44.7931,44.8089,44.7853,44.801,4800.0
2013-11-25 12:00:00,56.82,56.84,56.81,56.82,8400.0,44.7931,44.8089,44.7853,44.7931,8400.0
2013-11-25 12:10:00,56.81,56.82,56.81,56.82,8300.0,44.7853,44.7931,44.7853,44.7931,8300.0
2013-11-25 12:20:00,56.82,56.83,56.8,56.82,10900.0,44.7931,44.801,44.7774,44.7931,10900.0
2013-11-25 12:30:00,56.82,56.84,56.81,56.84,5200.0,44.7931,44.8089,44.7853,44.8089,5200.0
2013-11-25 12:40:00,56.83,56.84,56.81,56.82,331000.0,44.801,44.8089,44.7853,44.7931,331000.0
2013-11-25 12:50:00,56.82,56.83,56.81,56.83,4600.0,44.7931,44.801,44.7853,44.801,4600.0
2013-11-25 13:00:00,56.82,56.83,56.79,56.8,7800.0,44.7931,44.801,44.7695,44.7774,7800.0
2013-11-25 13:10:00,56.8,56.81,56.8,56.81,4200.0,44.7774,44.7853,44.7774,44.7853,4200.0
2013-11-25 13:20:00,56.81,56.82,56.8,56.81,7200.0,44.7853,44.7931,44.7774,44.7853,7200.0
2013-11-25 13:30:00,56.81,56.83,56.8,56.83,8000.0,44.7853,44.801,44.7774,44.801,8000.0
2013-11-25 13:40:00,56.83,56.84,56.82,56.84,8700.0,44.801,44.8089,44.7931,44.8089,8700.0
2013-11-25 13:50:00,56.84,56.85,56.83,56.84,10200.0,44.8089,44.8168,44.801,44.8089,10200.0
2013-11-25 14:00:00,56.85,56.86,56.85,56.85,14700.0,44.8168,44.8247,44.8168,44.8168,14700.0
2013-11-25 14:10:00,56.86,56.86,56.85,56.86,5300.0,44.8247,44.8247,44.8168,44.8247,5300.0
2013-11-25 14:20:00,56.86,56.86,56.83,56.84,10700.0,44.8247,44.8247,44.801,44.8089,10700.0
2013-11-25 14:30:00,56.84,56.85,56.84,56.85,8900.0,44.8089,44.8168,44.8089,44.8168,8900.0
2013-11-25 14:40:00,56.85,56.85,56.82,56.82,6200.0,44.8168,44.8168,44.7931,44.7931,6200.0
2013-11-25 14:50:00,56.81,56.83,56.8,56.82,15600.0,44.7853,44.801,44.7774,44.7931,15600.0
2013-11-25 15:00:00,56.81,56.82,56.73,56.73,26200.0,44.7853,44.7931,44.7222,44.7222,26200.0
2013-11-25 15:10:00,56.72,56.74,56.7,56.72,22100.0,44.7143,44.7301,44.6985,44.7143,22100.0
2013-11-25 15:20:00,56.72,56.73,56.7,56.72,8700.0,44.7143,44.7222,44.6985,44.7143,8700.0
2013-11-25 15:30:00,56.71,56.72,56.66,56.69,17100.0,44.7064,44.7143,44.667,44.6907,17100.0
2013-11-25 15:40:00,56.69,56.74,56.68,56.72,8400.0,44.6907,44.7301,44.6828,44.7143,8400.0
2013-11-25 15:50:00,56.72,56.73,56.69,56.72,28000.0,44.7143,44.7222,44.6907,44.7143,28000.0
2013-11-26 09:30:00,56.76,56.76,56.67,56.68,33600.0,44.7458,44.7458,44.6749,44.6828,33600.0
2013-11-26 09:40:00,56.68,56.71,56.66,56.66,48400.0,44.6828,44.7064,44.667,44.667,48400.0
2013-11-26 09:50:00,56.66,56.68,56.64,56.64,13000.0,44.667,44.6828,44.6512,44.6512,13000.0
2013-11-26 10:00:00,56.67,56.69,56.59,56.6,25600.0,44.6749,44.6907,44.6118,44.6197,25600.0
2013-11-26 10:10:00,56.61,56.66,56.61,56.65,70400.0,44.6276,44.667,44.6276,44.6591,70400.0
2013-11-26 10:20:00,56.66,56.69,56.66,56.68,10900.0,44.667,44.6907,44.667,44.6828,10900.0
2013-11-26 10:30:00,56.67,56.69,56.65,56.66,6300.0,44.6749,44.6907,44.6591,44.667,6300.0
2013-11-26 10:40:00,56.67,56.67,56.63,56.66,8400.0,44.6749,44.6749,44.6434,44.667,8400.0
2013-11-26 10:50:00,56.66,56.69,56.66,56.69,16700.0,44.667,44.6907,44.667,44.6907,16700.0
2013-11-26 11:00:00,56.69,56.72,56.69,56.71,7600.0,44.6907,44.7143,44.6907,44.7064,7600.0
2013-11-26 11:10:00,56.71,56.73,56.7,56.71,5900.0,44.7064,44.7222,44.6985,44.7064,5900.0
2013-11-26 11:20:00,56.72,56.73,56.66,56.66,15600.0,44.7143,44.7222,44.667,44.667,15600.0
2013-11-26 11:30:00,56.66,56.67,56.64,56.67,6300.0,44.667,44.6749,44.6512,44.6749,6300.0
2013-11-26 11:40:00,56.67,56.69,56.67,56.69,2800.0,44.6749,44.6907,44.6749,44.6907,2800.0
2013-11-26 11:50:00,56.69,56.69,56.65,56.66,13000.0,44.6907,44.6907,44.6591,44.667,13000.0
2013-11-26 12:00:00,56.65,56.69,56.65,56.68,19800.0,44.6591,44.6907,44.6591,44.6828,19800.0
2013-11-26 12:10:00,56.68,56.73,56.68,56.73,3800.0,44.6828,44.7222,44.6828,44.7222,3800.0
2013-11-26 12:20:00,56.73,56.75,56.73,56.74,18600.0,44.7222,44.738,44.7222,44.7301,18600.0
2013-11-26 12:30:00,56.74,56.74,56.73,56.74,5700.0,44.7301,44.7301,44.7222,44.7301,5700.0
2013-11-26 12:40:00,56.75,56.76,56.74,56.75,4500.0,44.738,44.7458,44.7301,44.738,4500.0
2013-11-26 12:50:00,56.75,56.75,56.73,56.73,15500.0,44.738,44.738,44.7222,44.7222,15500.0
2013-11-26 13:00:00,56.73,56.74,56.72,56.73,5300.0,44.7222,44.7301,44.7143,44.7222,5300.0
2013-11-26 13:10:00,56.73,56.75,56.73,56.73,18700.0,44.7222,44.738,44.7222,44.7222,18700.0
2013-11-26 13:20:00,56.73,56.73,56.72,56.73,4900.0,44.7222,44.7222,44.7143,44.7222,4900.0
2013-11-26 13:30:00,56.73,56.75,56.71,56.74,135900.0,44.7222,44.738,44.7064,44.7301,135900.0
2013-11-26 13:40:00,56.74,56.78,56.74,56.77,13800.0,44.7301,44.7616,44.7301,44.7537,13800.0
2013-11-26 13:50:00,56.78,56.78,56.76,56.76,11900.0,44.7616,44.7616,44.7458,44.7458,11900.0
2013-11-26 14:00:00,56.77,56.78,56.76,56.78,7400.0,44.7537,44.7616,44.7458,44.7616,7400.0
2013-11-26 14:10:00,56.78,56.78,56.74,56.74,14800.0,44.7616,44.7616,44.7301,44.7301,14800.0
2013-11-26 14:20:00,56.75,56.78,56.74,56.78,17100.0,44.738,44.7616,44.7301,44.7616,17100.0
2013-11-26 14:30:00,56.78,56.81,56.78,56.8,10400.0,44.7616,44.7853,44.7616,44.7774,10400.0
2013-11-26 14:40:00,56.8,56.8,56.78,56.8,11500.0,44.7774,44.7774,44.7616,44.7774,11500.0
2013-11-26 14:50:00,56.8,56.81,56.8,56.8,13300.0,44.7774,44.7853,44.7774,44.7774,13300.0
2013-11-26 15:00:00,56.8,56.8,56.76,56.77,42600.0,44.7774,44.7774,44.7458,44.7537,42600.0
2013-11-26 15:10:00,56.77,56.79,56.76,56.77,38400.0,44.7537,44.7695,44.7458,44.7537,38400.0
2013-11-26 15:20:00,56.77,56.8,56.77,56.79,59900.0,44.7537,44.7774,44.7537,44.7695,59900.0
2013-11-26 15:30:00,56.79,56.8,56.78,56.78,41800.0,44.7695,44.7774,44.7616,44.7616,41800.0
2013-11-26 15:40:00,56.79,56.79,56.72,56.72,34700.0,44.7695,44.7695,44.7143,44.7143,34700.0
2013-11-26 15:50:00,56.73,56.73,56.66,56.68,140700.0,44.7222,44.7222,44.667,44.6828,140700.0
2013-11-27 09:30:00,56.79,56.85,56.77,56.81,21500.0,44.7695,44.8168,44.7537,44.7853,21500.0
2013-11-27 09:40:00,56.81,56.89,56.81,56.89,7900.0,44.7853,44.8483,44.7853,44.8483,7900.0
2013-11-27 09:50:00,56.89,56.91,56.85,56.85,12900.0,44.8483,44.8641,44.8168,44.8168,12900.0
2013-11-27 10:00:00,56.84,56.86,56.83,56.85,7600.0,44.8089,44.8247,44.801,44.8168,7600.0
2013-11-27 10:10:00,56.85,56.87,56.81,56.86,13200.0,44.8168,44.8326,44.7853,44.8247,13200.0
2013-11-27 10:20:00,56.85,56.87,56.83,56.85,6600.0,44.8168,44.8326,44.801,44.8168,6600.0
2013-11-27 10:30:00,56.85,56.88,56.84,56.88,8500.0,44.8168,44.8404,44.8089,44.8404,8500.0
2013-11-27 10:40:00,56.89,56.9,56.89,56.89,5700.0,44.8483,44.8562,44.8483,44.8483,5700.0
2013-11-27 10:50:00,56.89,56.89,56.87,56.87,5800.0,44.8483,44.8483,44.8326,44.8326,5800.0
2013-11-27 11:00:00,56.87,56.89,56.87,56.88,4000.0,44.8326,44.8483,44.8326,44.8404,4000.0
2013-11-27 11:10:00,56.89,56.92,56.89,56.91,9300.0,44.8483,44.872,44.8483,44.8641,9300.0
2013-11-27 11:20:00,56.91,56.92,56.89,56.89,15200.0,44.8641,44.872,44.8483,44.8483,15200.0
2013-11-27 11:30:00,56.89,56.9,56.88,56.89,10400.0,44.8483,44.8562,44.8404,44.8483,10400.0
2013-11-27 11:40:00,56.87,56.88,56.86,56.88,8500.0,44.8326,44.8404,44.8247,44.8404,8500.0
2013-11-27 11:50:00,56.87,56.88,56.84,56.84,5100.0,44.8326,44.8404,44.8089,44.8089,5100.0
2013-11-27 12:00:00,56.84,56.84,56.81,56.83,4400.0,44.8089,44.8089,44.7853,44.801,4400.0
2013-11-27 12:10:00,56.84,56.85,56.83,56.84,180300.0,44.8089,44.8168,44.801,44.8089,180300.0
2013-11-27 12:20:00,56.84,56.84,56.83,56.84,5800.0,44.8089,44.8089,44.801,44.8089,5800.0
2013-11-27 12:30:00,56.84,56.84,56.83,56.84,6000.0,44.8089,44.8089,44.801,44.8089,6000.0
2013-11-27 12:40:00,56.84,56.84,56.84,56.84,2000.0,44.8089,44.8089,44.8089,44.8089,2000.0
2013-11-27 12:50:00,56.84,56.84,56.78,56.78,30000.0,44.8089,44.8089,44.7616,44.7616,30000.0
2013-11-27 13:00:00,56.77,56.79,56.76,56.79,21300.0,44.7537,44.7695,44.7458,44.7695,21300.0
2013-11-27 13:10:00,56.79,56.79,56.75,56.75,6200.0,44.7695,44.7695,44.738,44.738,6200.0
2013-11-27 13:20:00,56.75,56.78,56.75,56.78,1600.0,44.738,44.7616,44.738,44.7616,1600.0
2013-11-27 13:30:00,56.79,56.79,56.78,56.79,1200.0,44.7695,44.7695,44.7616,44.7695,1200.0
2013-11-27 13:40:00,56.79,56.8,56.79,56.8,10200.0,44.7695,44.7774,44.7695,44.7774,10200.0
2013-11-27 13:50:00,56.8,56.8,56.8,56.8,10700.0,44.7774,44.7774,44.7774,44.7774,10700.0
2013-11-27 14:00:00,56.8,56.8,56.8,56.8,2600.0,44.7774,44.7774,44.7774,44.7774,2600.0
2013-11-27 14:10:00,56.8,56.81,56.8,56.81,3900.0,44.7774,44.7853,44.7774,44.7853,3900.0
2013-11-27 14:20:00,56.81,56.82,56.81,56.82,1200.0,44.7853,44.7931,44.7853,44.7931,1200.0
2013-11-27 14:30:00,56.82,56.85,56.82,56.84,5700.0,44.7931,44.8168,44.7931,44.8089,5700.0
2013-11-27 14:40:00,56.85,56.87,56.85,56.87,3100.0,44.8168,44.8326,44.8168,44.8326,3100.0
2013-11-27 14:50:00,56.87,56.88,56.87,56.87,51100.0,44.8326,44.8404,44.8326,44.8326,51100.0
2013-11-27 15:00:00,56.87,56.87,56.86,56.87,7200.0,44.8326,44.8326,44.8247,44.8326,7200.0
2013-11-27 15:10:00,56.87,56.88,56.86,56.86,10000.0,44.8326,44.8404,44.8247,44.8247,10000.0
2013-11-27 15:20:00,56.86,56.87,56.86,56.87,5600.0,44.8247,44.8326,44.8247,44.8326,5600.0
2013-11-27 15:30:00,56.88,56.88,56.86,56.86,25000.0,44.8404,44.8404,44.8247,44.8247,25000.0
2013-11-27 15:40:00,56.87,56.87,56.86,56.86,1000.0,44.8326,44.8326,44.8247,44.8247,1000.0
2013-11-27 15:50:00,56.86,56.87,56.83,56.83,55200.0,44.8247,44.8326,44.801,44.801,55200.0
2013-11-29 09:30:00,56.99,57.1,56.91,57.07,210100.0,44.9272,45.0139,44.8641,44.9902,210100.0
2013-11-29 09:40:00,57.08,57.09,57.04,57.09,18100.0,44.9981,45.006,44.9666,45.006,18100.0
2013-11-29 09:50:00,57.08,57.12,57.08,57.11,326200.0,44.9981,45.0296,44.9981,45.0218,326200.0
2013-11-29 10:00:00,57.11,57.14,57.11,57.13,24800.0,45.0218,45.0454,45.0218,45.0375,24800.0
2013-11-29 10:10:00,57.13,57.17,57.13,57.17,29500.0,45.0375,45.0691,45.0375,45.0691,29500.0
2013-11-29 10:20:00,57.16,57.18,57.15,57.18,51800.0,45.0612,45.0769,45.0533,45.0769,51800.0
2013-11-29 10:30:00,57.17,57.19,57.17,57.17,13200.0,45.0691,45.0848,45.0691,45.0691,13200.0
2013-11-29 10:40:00,57.16,57.16,57.13,57.13,7100.0,45.0612,45.0612,45.0375,45.0375,7100.0
2013-11-29 10:50:00,57.13,57.16,57.13,57.15,4200.0,45.0375,45.0612,45.0375,45.0533,4200.0
2013-11-29 11:00:00,57.16,57.16,57.08,57.14,91400.0,45.0612,45.0612,44.9981,45.0454,91400.0
2013-11-29 11:10:00,57.14,57.17,57.14,57.16,2200.0,45.0454,45.0691,45.0454,45.0612,2200.0
2013-11-29 11:20:00,57.16,57.17,57.1,57.1,12900.0,45.0612,45.0691,45.0139,45.0139,12900.0
2013-11-29 11:30:00,57.11,57.13,57.1,57.13,4800.0,45.0218,45.0375,45.0139,45.0375,4800.0
2013-11-29 11:40:00,57.12,57.14,57.11,57.12,8200.0,45.0296,45.0454,45.0218,45.0296,8200.0
2013-11-29 11:50:00,57.13,57.13,57.12,57.13,7400.0,45.0375,45.0375,45.0296,45.0375,7400.0
2013-11-29 12:00:00,57.12,57.13,57.1,57.11,4700.0,45.0296,45.0375,45.0139,45.0218,4700.0
2013-11-29 12:10:00,57.11,57.15,57.11,57.14,6000.0,45.0218,45.0533,45.0218,45.0454,6000.0
2013-11-29 12:20:00,57.14,57.14,57.12,57.13,14000.0,45.0454,45.0454,45.0296,45.0375,14000.0
2013-11-29 12:30:00,57.13,57.14,57.05,57.08,70300.0,45.0375,45.0454,44.9745,44.9981,70300.0
2013-11-29 12:40:00,57.08,57.09,56.98,56.98,37700.0,44.9981,45.006,44.9193,44.9193,37700.0
2013-11-29 12:50:00,56.98,57.0,56.91,56.94,59400.0,44.9193,44.935,44.8641,44.8877,59400.0
2013-12-02 09:30:00,56.87,56.96,56.83,56.87,23700.0,44.8326,44.9035,44.801,44.8326,23700.0
2013-12-02 09:40:00,56.87,56.87,56.76,56.78,12700.0,44.8326,44.8326,44.7458,44.7616,12700.0
2013-12-02 09:50:00,56.78,56.82,56.78,56.8,12300.0,44.7616,44.7931,44.7616,44.7774,12300.0
2013-12-02 10:00:00,56.79,56.85,56.74,56.83,214800.0,44.7695,44.8168,44.7301,44.801,214800.0
2013-12-02 10:10:00,56.83,56.85,56.77,56.83,368100.0,44.801,44.8168,44.7537,44.801,368100.0
2013-12-02 10:20:00,56.83,56.86,56.83,56.84,8900.0,44.801,44.8247,44.801,44.8089,8900.0
2013-12-02 10:30:00,56.84,56.86,56.82,56.82,9900.0,44.8089,44.8247,44.7931,44.7931,9900.0
2013-12-02 10:40:00,56.82,56.85,56.82,56.83,15900.0,44.7931,44.8168,44.7931,44.801,15900.0
2013-12-02 10:50:00,56.83,56.84,56.81,56.84,9100.0,44.801,44.8089,44.7853,44.8089,9100.0
2013-12-02 11:00:00,56.84,56.85,56.83,56.84,7800.0,44.8089,44.8168,44.801,44.8089,7800.0
2013-12-02 11:10:00,56.84,56.85,56.81,56.82,8200.0,44.8089,44.8168,44.7853,44.7931,8200.0
2013-12-02 11:20:00,56.84,56.84,56.81,56.82,19500.0,44.8089,44.8089,44.7853,44.7931,19500.0
2013-12-02 11:30:00,56.83,56.84,56.8,56.82,14500.0,44.801,44.8089,44.7774,44.7931,14500.0
2013-12-02 11:40:00,56.81,56.81,56.8,56.81,2000.0,44.7853,44.7853,44.7774,44.7853,2000.0
2013-12-02 11:50:00,56.82,56.87,56.81,56.86,15100.0,44.7931,44.8326,44.7853,44.8247,15100.0
2013-12-02 12:00:00,56.86,56.86,56.85,56.86,53000.0,44.8247,44.8247,44.8168,44.8247,53000.0
2013-12-02 12:10:00,56.86,56.87,56.85,56.86,3600.0,44.8247,44.8326,44.8168,44.8247,3600.0
2013-12-02 12:20:00,56.87,56.9,56.87,56.9,4900.0,44.8326,44.8562,44.8326,44.8562,4900.0
2013-12-02 12:30:00,56.9,56.9,56.89,56.9,3100.0,44.8562,44.8562,44.8483,44.8562,3100.0
2013-12-02 12:40:00,56.89,56.9,56.88,56.9,8200.0,44.8483,44.8562,44.8404,44.8562,8200.0
2013-12-02 12:50:00,56.89,56.91,56.89,56.89,3700.0,44.8483,44.8641,44.8483,44.8483,3700.0
2013-12-02 13:00:00,56.89,56.89,56.88,56.88,1400.0,44.8483,44.8483,44.8404,44.8404,1400.0
2013-12-02 13:10:00,56.87,56.87,56.84,56.85,92700.0,44.8326,44.8326,44.8089,44.8168,92700.0
2013-12-02 13:20:00,56.85,56.86,56.85,56.85,3600.0,44.8168,44.8247,44.8168,44.8168,3600.0
2013-12-02 13:30:00,56.84,56.84,56.82,56.83,4000.0,44.8089,44.8089,44.7931,44.801,4000.0
2013-12-02 13:40:00,56.84,56.84,56.79,56.79,15500.0,44.8089,44.8089,44.7695,44.7695,15500.0
2013-12-02 13:50:00,56.79,56.82,56.79,56.81,3100.0,44.7695,44.7931,44.7695,44.7853,3100.0
2013-12-02 14:00:00,56.81,56.82,56.76,56.76,11000.0,44.7853,44.7931,44.7458,44.7458,11000.0
2013-12-02 14:10:00,56.76,56.76,56.71,56.75,29200.0,44.7458,44.7458,44.7064,44.738,29200.0
2013-12-02 14:20:00,56.75,56.75,56.73,56.75,3600.0,44.738,44.738,44.7222,44.738,3600.0
2013-12-02 14:30:00,56.76,56.76,56.73,56.75,9400.0,44.7458,44.7458,44.7222,44.738,9400.0
2013-12-02 14:40:00,56.75,56.75,56.69,56.74,71800.0,44.738,44.738,44.6907,44.7301,71800.0
2013-12-02 14:50:00,56.73,56.76,56.72,56.76,5200.0,44.7222,44.7458,44.7143,44.7458,5200.0
2013-12-02 15:00:00,56.75,56.76,56.74,56.76,11100.0,44.738,44.7458,44.7301,44.7458,11100.0
2013-12-02 15:10:00,56.75,56.76,56.74,56.74,14200.0,44.738,44.7458,44.7301,44.7301,14200.0
2013-12-02 15:20:00,56.74,56.75,56.67,56.67,17300.0,44.7301,44.738,44.6749,44.6749,17300.0
2013-12-02 15:30:00,56.67,56.68,56.61,56.63,32800.0,44.6749,44.6828,44.6276,44.6434,32800.0
2013-12-02 15:40:00,56.63,56.64,56.61,56.63,15600.0,44.6434,44.6512,44.6276,44.6434,15600.0
2013-12-02 15:50:00,56.62,56.63,56.57,56.6,62100.0,44.6355,44.6434,44.5961,44.6197,62100.0
2013-12-03 09:30:00,56.43,56.43,56.34,56.37,54800.0,44.4857,44.4857,44.4147,44.4384,54800.0
2013-12-03 09:40:00,56.36,56.42,56.35,56.37,6000.0,44.4305,44.4778,44.4226,44.4384,6000.0
2013-12-03 09:50:00,56.37,56.46,56.37,56.46,5300.0,44.4384,44.5093,44.4384,44.5093,5300.0
2013-12-03 10:00:00,56.46,56.5,56.45,56.48,77100.0,44.5093,44.5409,44.5015,44.5251,77100.0
2013-12-03 10:10:00,56.48,56.49,56.44,56.47,13400.0,44.5251,44.533,44.4936,44.5172,13400.0
2013-12-03 10:20:00,56.47,56.49,56.43,56.43,6300.0,44.5172,44.533,44.4857,44.4857,6300.0
2013-12-03 10:30:00,56.43,56.48,56.43,56.46,16300.0,44.4857,44.5251,44.4857,44.5093,16300.0
2013-12-03 10:40:00,56.47,56.5,56.46,56.49,33900.0,44.5172,44.5409,44.5093,44.533,33900.0
2013-12-03 10:50:00,56.48,56.48,56.43,56.45,6600.0,44.5251,44.5251,44.4857,44.5015,6600.0
2013-12-03 11:00:00,56.45,56.45,56.41,56.41,12200.0,44.5015,44.5015,44.4699,44.4699,12200.0
2013-12-03 11:10:00,56.41,56.44,56.34,56.34,17800.0,44.4699,44.4936,44.4147,44.4147,17800.0
2013-12-03 11:20:00,56.34,56.35,56.29,56.3,8300.0,44.4147,44.4226,44.3753,44.3832,8300.0
2013-12-03 11:30:00,56.29,56.31,56.25,56.29,13800.0,44.3753,44.3911,44.3438,44.3753,13800.0
2013-12-03 11:40:00,56.28,56.28,56.19,56.21,49400.0,44.3674,44.3674,44.2965,44.3123,49400.0
2013-12-03 11:50:00,56.21,56.26,56.19,56.26,3500.0,44.3123,44.3517,44.2965,44.3517,3500.0
2013-12-03 12:00:00,56.26,56.29,56.24,56.29,11600.0,44.3517,44.3753,44.3359,44.3753,11600.0
2013-12-03 12:10:00,56.29,56.3,56.26,56.26,23700.0,44.3753,44.3832,44.3517,44.3517,23700.0
2013-12-03 12:20:00,56.26,56.29,56.25,56.25,3900.0,44.3517,44.3753,44.3438,44.3438,3900.0
2013-12-03 12:30:00,56.25,56.28,56.24,56.25,22900.0,44.3438,44.3674,44.3359,44.3438,22900.0
2013-12-03 12:40:00,56.26,56.26,56.24,56.24,14700.0,44.3517,44.3517,44.3359,44.3359,14700.0
2013-12-03 12:50:00,56.24,56.25,56.24,56.25,2100.0,44.3359,44.3438,44.3359,44.3438,2100.0
2013-12-03 13:00:00,56.25,56.26,56.21,56.22,28300.0,44.3438,44.3517,44.3123,44.3201,28300.0
2013-12-03 13:10:00,56.22,56.22,56.19,56.21,30200.0,44.3201,44.3201,44.2965,44.3123,30200.0
2013-12-03 13:20:00,56.22,56.22,56.15,56.16,6600.0,44.3201,44.3201,44.265,44.2728,6600.0
2013-12-03 13:30:00,56.17,56.19,56.16,56.19,12800.0,44.2807,44.2965,44.2728,44.2965,12800.0
2013-12-03 13:40:00,56.19,56.21,56.17,56.21,4800.0,44.2965,44.3123,44.2807,44.3123,4800.0
2013-12-03 13:50:00,56.2,56.22,56.19,56.19,34200.0,44.3044,44.3201,44.2965,44.2965,34200.0
2013-12-03 14:00:00,56.18,56.2,56.17,56.17,7600.0,44.2886,44.3044,44.2807,44.2807,7600.0
2013-12-03 14:10:00,56.18,56.21,56.14,56.14,16700.0,44.2886,44.3123,44.2571,44.2571,16700.0
2013-12-03 14:20:00,56.16,56.18,56.16,56.18,5600.0,44.2728,44.2886,44.2728,44.2886,5600.0
2013-12-03 14:30:00,56.18,56.24,56.18,56.24,11600.0,44.2886,44.3359,44.2886,44.3359,11600.0
2013-12-03 14:40:00,56.23,56.27,56.23,56.27,55300.0,44.328,44.3596,44.328,44.3596,55300.0
2013-12-03 14:50:00,56.27,56.3,56.27,56.3,167300.0,44.3596,44.3832,44.3596,44.3832,167300.0
2013-12-03 15:00:00,56.29,56.29,56.25,56.26,17200.0,44.3753,44.3753,44.3438,44.3517,17200.0
2013-12-03 15:10:00,56.26,56.26,56.24,56.25,22600.0,44.3517,44.3517,44.3359,44.3438,22600.0
2013-12-03 15:20:00,56.26,56.26,56.21,56.22,5800.0,44.3517,44.3517,44.3123,44.3201,5800.0
2013-12-03 15:30:00,56.22,56.28,56.21,56.27,18900.0,44.3201,44.3674,44.3123,44.3596,18900.0
2013-12-03 15:40:00,56.27,56.31,56.25,56.31,24900.0,44.3596,44.3911,44.3438,44.3911,24900.0
2013-12-03 15:50:00,56.3,56.33,56.29,56.31,56900.0,44.3832,44.4069,44.3753,44.3911,56900.0
2013-12-04 09:30:00,56.02,56.02,55.86,55.95,34700.0,44.1625,44.1625,44.0363,44.1073,34700.0
2013-12-04 09:40:00,55.95,55.99,55.94,55.97,9100.0,44.1073,44.1388,44.0994,44.1231,9100.0
2013-12-04 09:50:00,55.98,55.98,55.92,55.96,13600.0,44.1309,44.1309,44.0836,44.1152,13600.0
2013-12-04 10:00:00,55.96,56.21,55.96,56.2,254800.0,44.1152,44.3123,44.1152,44.3044,254800.0
2013-12-04 10:10:00,56.21,56.28,56.21,56.25,176300.0,44.3123,44.3674,44.3123,44.3438,176300.0
2013-12-04 10:20:00,56.25,56.29,56.25,56.26,8700.0,44.3438,44.3753,44.3438,44.3517,8700.0
2013-12-04 10:30:00,56.26,56.3,56.21,56.22,10300.0,44.3517,44.3832,44.3123,44.3201,10300.0
2013-12-04 10:40:00,56.24,56.26,56.21,56.23,8100.0,44.3359,44.3517,44.3123,44.328,8100.0
2013-12-04 10:50:00,56.24,56.28,56.23,56.28,5400.0,44.3359,44.3674,44.328,44.3674,5400.0
2013-12-04 11:00:00,56.28,56.28,56.25,56.26,10900.0,44.3674,44.3674,44.3438,44.3517,10900.0
2013-12-04 11:10:00,56.26,56.26,56.19,56.19,14600.0,44.3517,44.3517,44.2965,44.2965,14600.0
2013-12-04 11:20:00,56.19,56.22,56.15,56.15,8300.0,44.2965,44.3201,44.265,44.265,8300.0
2013-12-04 11:30:00,56.15,56.17,56.13,56.15,14200.0,44.265,44.2807,44.2492,44.265,14200.0
2013-12-04 11:40:00,56.13,56.17,56.11,56.13,4600.0,44.2492,44.2807,44.2334,44.2492,4600.0
2013-12-04 11:50:00,56.12,56.16,56.11,56.15,9100.0,44.2413,44.2728,44.2334,44.265,9100.0
2013-12-04 12:00:00,56.14,56.14,56.04,56.04,8600.0,44.2571,44.2571,44.1782,44.1782,8600.0
2013-12-04 12:10:00,56.05,56.05,55.97,56.0,7300.0,44.1861,44.1861,44.1231,44.1467,7300.0
2013-12-04 12:20:00,56.0,56.03,55.99,56.0,13100.0,44.1467,44.1704,44.1388,44.1467,13100.0
2013-12-04 12:30:00,56.01,56.08,56.01,56.08,44300.0,44.1546,44.2098,44.1546,44.2098,44300.0
2013-12-04 12:40:00,56.08,56.11,56.07,56.07,11200.0,44.2098,44.2334,44.2019,44.2019,11200.0
2013-12-04 12:50:00,56.07,56.09,56.07,56.08,5900.0,44.2019,44.2177,44.2019,44.2098,5900.0
2013-12-04 13:00:00,56.08,56.13,56.05,56.06,6200.0,44.2098,44.2492,44.1861,44.194,6200.0
2013-12-04 13:10:00,56.06,56.06,55.97,55.97,8700.0,44.194,44.194,44.1231,44.1231,8700.0
2013-12-04 13:20:00,55.98,55.98,55.83,55.83,30000.0,44.1309,44.1309,44.0127,44.0127,30000.0
2013-12-04 13:30:00,55.82,55.83,55.74,55.83,29200.0,44.0048,44.0127,43.9417,44.0127,29200.0
2013-12-04 13:40:00,55.82,55.88,55.8,55.86,23000.0,44.0048,44.0521,43.989,44.0363,23000.0
2013-12-04 13:50:00,55.84,55.85,55.83,55.83,4900.0,44.0206,44.0285,44.0127,44.0127,4900.0
2013-12-04 14:00:00,55.86,55.93,55.86,55.89,5500.0,44.0363,44.0915,44.0363,44.06,5500.0
2013-12-04 14:10:00,55.91,55.99,55.91,55.99,10700.0,44.0758,44.1388,44.0758,44.1388,10700.0
2013-12-04 14:20:00,55.99,56.0,55.96,55.98,4300.0,44.1388,44.1467,44.1152,44.1309,4300.0
2013-12-04 14:30:00,55.99,56.03,55.99,56.02,20400.0,44.1388,44.1704,44.1388,44.1625,20400.0
2013-12-04 14:40:00,56.02,56.06,56.02,56.05,8200.0,44.1625,44.194,44.1625,44.1861,8200.0
2013-12-04 14:50:00,56.05,56.07,56.04,56.05,12600.0,44.1861,44.2019,44.1782,44.1861,12600.0
2013-12-04 15:00:00,56.05,56.06,56.01,56.02,13200.0,44.1861,44.194,44.1546,44.1625,13200.0
2013-12-04 15:10:00,56.02,56.14,56.02,56.14,15700.0,44.1625,44.2571,44.1625,44.2571,15700.0
2013-12-04 15:20:00,56.14,56.16,56.11,56.16,7900.0,44.2571,44.2728,44.2334,44.2728,7900.0
2013-12-04 15:30:00,56.14,56.23,56.14,56.21,46400.0,44.2571,44.328,44.2571,44.3123,46400.0
2013-12-04 15:40:00,56.22,56.26,56.2,56.2,20800.0,44.3201,44.3517,44.3044,44.3044,20800.0
2013-12-04 15:50:00,56.21,56.22,56.16,56.16,19800.0,44.3123,44.3201,44.2728,44.2728,19800.0
2013-12-05 09:30:00,56.11,56.13,55.96,56.06,15500.0,44.2334,44.2492,44.1152,44.194,15500.0
2013-12-05 09:40:00,56.07,56.07,55.96,56.01,32900.0,44.2019,44.2019,44.1152,44.1546,32900.0
2013-12-05 09:50:00,56.01,56.06,55.98,56.03,5500.0,44.1546,44.194,44.1309,44.1704,5500.0
2013-12-05 10:00:00,56.03,56.14,56.03,56.13,12100.0,44.1704,44.2571,44.1704,44.2492,12100.0
2013-12-05 10:10:00,56.13,56.15,56.07,56.09,9900.0,44.2492,44.265,44.2019,44.2177,9900.0
2013-12-05 10:20:00,56.09,56.09,55.95,56.01,13700.0,44.2177,44.2177,44.1073,44.1546,13700.0
2013-12-05 10:30:00,56.01,56.05,56.0,56.04,18300.0,44.1546,44.1861,44.1467,44.1782,18300.0
2013-12-05 10:40:00,56.04,56.04,55.92,55.96,15300.0,44.1782,44.1782,44.0836,44.1152,15300.0
2013-12-05 10:50:00,55.97,56.0,55.96,55.96,9500.0,44.1231,44.1467,44.1152,44.1152,9500.0
2013-12-05 11:00:00,55.97,56.02,55.91,55.97,28300.0,44.1231,44.1625,44.0758,44.1231,28300.0
2013-12-05 11:10:00,55.96,56.01,55.96,55.99,7300.0,44.1152,44.1546,44.1152,44.1388,7300.0
2013-12-05 11:20:00,55.99,56.01,55.95,55.95,5800.0,44.1388,44.1546,44.1073,44.1073,5800.0
2013-12-05 11:30:00,55.94,55.96,55.92,55.93,10100.0,44.0994,44.1152,44.0836,44.0915,10100.0
2013-12-05 11:40:00,55.94,55.98,55.94,55.96,98000.0,44.0994,44.1309,44.0994,44.1152,98000.0
2013-12-05 11:50:00,55.96,56.0,55.96,55.99,10600.0,44.1152,44.1467,44.1152,44.1388,10600.0
2013-12-05 12:00:00,55.99,56.06,55.99,56.05,12800.0,44.1388,44.194,44.1388,44.1861,12800.0
2013-12-05 12:10:00,56.05,56.07,56.04,56.04,5700.0,44.1861,44.2019,44.1782,44.1782,5700.0
2013-12-05 12:20:00,56.04,56.06,56.04,56.04,9800.0,44.1782,44.194,44.1782,44.1782,9800.0
2013-12-05 12:30:00,56.03,56.03,55.99,56.0,2700.0,44.1704,44.1704,44.1388,44.1467,2700.0
2013-12-05 12:40:00,56.01,56.03,56.0,56.0,3200.0,44.1546,44.1704,44.1467,44.1467,3200.0
2013-12-05 12:50:00,56.01,56.04,56.01,56.02,3500.0,44.1546,44.1782,44.1546,44.1625,3500.0
2013-12-05 13:00:00,56.03,56.03,56.01,56.01,3300.0,44.1704,44.1704,44.1546,44.1546,3300.0
2013-12-05 13:10:00,56.02,56.02,55.95,55.95,53300.0,44.1625,44.1625,44.1073,44.1073,53300.0
2013-12-05 13:20:00,55.95,55.95,55.9,55.93,21300.0,44.1073,44.1073,44.0679,44.0915,21300.0
2013-12-05 13:30:00,55.92,55.96,55.92,55.96,4600.0,44.0836,44.1152,44.0836,44.1152,4600.0
2013-12-05 13:40:00,55.96,55.96,55.91,55.92,12200.0,44.1152,44.1152,44.0758,44.0836,12200.0
2013-12-05 13:50:00,55.92,55.96,55.9,55.94,67500.0,44.0836,44.1152,44.0679,44.0994,67500.0
2013-12-05 14:00:00,55.94,55.97,55.92,55.94,101100.0,44.0994,44.1231,44.0836,44.0994,101100.0
2013-12-05 14:10:00,55.94,55.94,55.87,55.9,21300.0,44.0994,44.0994,44.0442,44.0679,21300.0
2013-12-05 14:20:00,55.91,55.92,55.89,55.91,11500.0,44.0758,44.0836,44.06,44.0758,11500.0
2013-12-05 14:30:00,55.92,55.96,55.91,55.96,18100.0,44.0836,44.1152,44.0758,44.1152,18100.0
2013-12-05 14:40:00,55.96,55.97,55.94,55.94,20400.0,44.1152,44.1231,44.0994,44.0994,20400.0
2013-12-05 14:50:00,55.94,55.94,55.87,55.9,24500.0,44.0994,44.0994,44.0442,44.0679,24500.0
2013-12-05 15:00:00,55.89,55.9,55.86,55.88,67400.0,44.06,44.0679,44.0363,44.0521,67400.0
2013-12-05 15:10:00,55.88,55.88,55.85,55.87,6700.0,44.0521,44.0521,44.0285,44.0442,6700.0
2013-12-05 15:20:00,55.88,55.91,55.86,55.88,29300.0,44.0521,44.0758,44.0363,44.0521,29300.0
2013-12-05 15:30:00,55.87,55.96,55.87,55.94,16300.0,44.0442,44.1152,44.0442,44.0994,16300.0
2013-12-05 15:40:00,55.94,55.94,55.86,55.88,19200.0,44.0994,44.0994,44.0363,44.0521,19200.0
2013-12-05 15:50:00,55.87,55.93,55.86,55.91,36100.0,44.0442,44.0915,44.0363,44.0758,36100.0
2013-12-06 09:30:00,56.5,56.5,56.34,56.34,125100.0,44.5409,44.5409,44.4147,44.4147,125100.0
2013-12-06 09:40:00,56.35,56.38,56.3,56.31,7900.0,44.4226,44.4463,44.3832,44.3911,7900.0
2013-12-06 09:50:00,56.34,56.4,56.32,56.36,16400.0,44.4147,44.462,44.399,44.4305,16400.0
2013-12-06 10:00:00,56.36,56.4,56.34,56.37,14900.0,44.4305,44.462,44.4147,44.4384,14900.0
2013-12-06 10:10:00,56.37,56.45,56.35,56.44,10200.0,44.4384,44.5015,44.4226,44.4936,10200.0
2013-12-06 10:20:00,56.42,56.45,56.39,56.39,11600.0,44.4778,44.5015,44.4542,44.4542,11600.0
2013-12-06 10:30:00,56.4,56.43,56.37,56.39,6600.0,44.462,44.4857,44.4384,44.4542,6600.0
2013-12-06 10:40:00,56.39,56.41,56.32,56.35,8100.0,44.4542,44.4699,44.399,44.4226,8100.0
2013-12-06 10:50:00,56.35,56.41,56.35,56.38,9000.0,44.4226,44.4699,44.4226,44.4463,9000.0
2013-12-06 11:00:00,56.36,56.43,56.36,56.42,9400.0,44.4305,44.4857,44.4305,44.4778,9400.0
2013-12-06 11:10:00,56.42,56.45,56.42,56.43,19000.0,44.4778,44.5015,44.4778,44.4857,19000.0
2013-12-06 11:20:00,56.44,56.46,56.43,56.43,5700.0,44.4936,44.5093,44.4857,44.4857,5700.0
2013-12-06 11:30:00,56.43,56.49,56.43,56.48,14500.0,44.4857,44.533,44.4857,44.5251,14500.0
2013-12-06 11:40:00,56.47,56.47,56.45,56.47,5200.0,44.5172,44.5172,44.5015,44.5172,5200.0
2013-12-06 11:50:00,56.49,56.49,56.46,56.48,6400.0,44.533,44.533,44.5093,44.5251,6400.0
2013-12-06 12:00:00,56.47,56.48,56.47,56.47,3900.0,44.5172,44.5251,44.5172,44.5172,3900.0
2013-12-06 12:10:00,56.46,56.47,56.45,56.45,4300.0,44.5093,44.5172,44.5015,44.5015,4300.0
2013-12-06 12:20:00,56.46,56.47,56.46,56.47,2300.0,44.5093,44.5172,44.5093,44.5172,2300.0
2013-12-06 12:30:00,56.47,56.51,56.47,56.51,10100.0,44.5172,44.5488,44.5172,44.5488,10100.0
2013-12-06 12:40:00,56.52,56.53,56.51,56.53,5700.0,44.5566,44.5645,44.5488,44.5645,5700.0
2013-12-06 12:50:00,56.53,56.55,56.52,56.54,4100.0,44.5645,44.5803,44.5566,44.5724,4100.0
2013-12-06 13:00:00,56.54,56.56,56.54,56.54,6400.0,44.5724,44.5882,44.5724,44.5724,6400.0
2013-12-06 13:10:00,56.53,56.54,56.52,56.54,2300.0,44.5645,44.5724,44.5566,44.5724,2300.0
2013-12-06 13:20:00,56.54,56.55,56.53,56.53,3500.0,44.5724,44.5803,44.5645,44.5645,3500.0
2013-12-06 13:30:00,56.53,56.56,56.52,56.54,7400.0,44.5645,44.5882,44.5566,44.5724,7400.0
2013-12-06 13:40:00,56.56,56.61,56.56,56.61,8600.0,44.5882,44.6276,44.5882,44.6276,8600.0
2013-12-06 13:50:00,56.61,56.61,56.57,56.58,6600.0,44.6276,44.6276,44.5961,44.6039,6600.0
2013-12-06 14:00:00,56.59,56.62,56.58,56.61,5200.0,44.6118,44.6355,44.6039,44.6276,5200.0
2013-12-06 14:10:00,56.61,56.62,56.58,56.58,8500.0,44.6276,44.6355,44.6039,44.6039,8500.0
2013-12-06 14:20:00,56.59,56.6,56.57,56.57,9700.0,44.6118,44.6197,44.5961,44.5961,9700.0
2013-12-06 14:30:00,56.58,56.58,56.57,56.58,6000.0,44.6039,44.6039,44.5961,44.6039,6000.0
2013-12-06 14:40:00,56.58,56.58,56.56,56.57,12500.0,44.6039,44.6039,44.5882,44.5961,12500.0
2013-12-06 14:50:00,56.57,56.57,56.53,56.56,5900.0,44.5961,44.5961,44.5645,44.5882,5900.0
2013-12-06 15:00:00,56.55,56.56,56.54,56.54,13500.0,44.5803,44.5882,44.5724,44.5724,13500.0
2013-12-06 15:10:00,56.54,56.55,56.52,56.52,6200.0,44.5724,44.5803,44.5566,44.5566,6200.0
2013-12-06 15:20:00,56.52,56.53,56.51,56.51,5900.0,44.5566,44.5645,44.5488,44.5488,5900.0
2013-12-06 15:30:00,56.51,56.54,56.48,56.48,8000.0,44.5488,44.5724,44.5251,44.5251,8000.0
2013-12-06 15:40:00,56.48,56.54,56.48,56.52,17000.0,44.5251,44.5724,44.5251,44.5566,17000.0
2013-12-06 15:50:00,56.53,56.58,56.53,56.57,19500.0,44.5645,44.6039,44.5645,44.5961,19500.0
2013-12-09 09:30:00,56.62,56.63,56.56,56.61,20200.0,44.6355,44.6434,44.5882,44.6276,20200.0
2013-12-09 09:40:00,56.6,56.63,56.59,56.63,8300.0,44.6197,44.6434,44.6118,44.6434,8300.0
2013-12-09 09:50:00,56.62,56.71,56.62,56.7,7300.0,44.6355,44.7064,44.6355,44.6985,7300.0
2013-12-09 10:00:00,56.71,56.71,56.66,56.68,115500.0,44.7064,44.7064,44.667,44.6828,115500.0
2013-12-09 10:10:00,56.65,56.68,56.64,56.65,224500.0,44.6591,44.6828,44.6512,44.6591,224500.0
2013-12-09 10:20:00,56.65,56.65,56.61,56.64,246200.0,44.6591,44.6591,44.6276,44.6512,246200.0
2013-12-09 10:30:00,56.63,56.64,56.6,56.64,121600.0,44.6434,44.6512,44.6197,44.6512,121600.0
2013-12-09 10:40:00,56.64,56.65,56.61,56.61,8200.0,44.6512,44.6591,44.6276,44.6276,8200.0
2013-12-09 10:50:00,56.62,56.67,56.62,56.66,11800.0,44.6355,44.6749,44.6355,44.667,11800.0
2013-12-09 11:00:00,56.65,56.67,56.64,56.67,20900.0,44.6591,44.6749,44.6512,44.6749,20900.0
2013-12-09 11:10:00,56.66,56.68,56.65,56.66,13900.0,44.667,44.6828,44.6591,44.667,13900.0
2013-12-09 11:20:00,56.66,56.71,56.65,56.7,6800.0,44.667,44.7064,44.6591,44.6985,6800.0
2013-12-09 11:30:00,56.7,56.71,56.67,56.68,5700.0,44.6985,44.7064,44.6749,44.6828,5700.0
2013-12-09 11:40:00,56.68,56.68,56.65,56.67,5100.0,44.6828,44.6828,44.6591,44.6749,5100.0
2013-12-09 11:50:00,56.68,56.69,56.67,56.67,9300.0,44.6828,44.6907,44.6749,44.6749,9300.0
2013-12-09 12:00:00,56.68,56.71,56.66,56.66,5600.0,44.6828,44.7064,44.667,44.667,5600.0
2013-12-09 12:10:00,56.66,56.67,56.65,56.66,21700.0,44.667,44.6749,44.6591,44.667,21700.0
2013-12-09 12:20:00,56.67,56.67,56.65,56.65,5700.0,44.6749,44.6749,44.6591,44.6591,5700.0
2013-12-09 12:30:00,56.65,56.65,56.63,56.65,4900.0,44.6591,44.6591,44.6434,44.6591,4900.0
2013-12-09 12:40:00,56.66,56.67,56.65,56.67,14600.0,44.667,44.6749,44.6591,44.6749,14600.0
2013-12-09 12:50:00,56.67,56.68,56.65,56.67,12100.0,44.6749,44.6828,44.6591,44.6749,12100.0
2013-12-09 13:00:00,56.67,56.68,56.66,56.67,18400.0,44.6749,44.6828,44.667,44.6749,18400.0
2013-12-09 13:10:00,56.66,56.69,56.66,56.69,3700.0,44.667,44.6907,44.667,44.6907,3700.0
2013-12-09 13:20:00,56.69,56.72,56.69,56.7,11800.0,44.6907,44.7143,44.6907,44.6985,11800.0
2013-12-09 13:30:00,56.71,56.72,56.69,56.72,9400.0,44.7064,44.7143,44.6907,44.7143,9400.0
2013-12-09 13:40:00,56.72,56.73,56.7,56.71,8400.0,44.7143,44.7222,44.6985,44.7064,8400.0
2013-12-09 13:50:00,56.71,56.71,56.68,56.69,3600.0,44.7064,44.7064,44.6828,44.6907,3600.0
2013-12-09 14:00:00,56.68,56.69,56.68,56.68,6000.0,44.6828,44.6907,44.6828,44.6828,6000.0
2013-12-09 14:10:00,56.68,56.68,56.64,56.64,16700.0,44.6828,44.6828,44.6512,44.6512,16700.0
2013-12-09 14:20:00,56.64,56.66,56.64,56.66,3800.0,44.6512,44.667,44.6512,44.667,3800.0
2013-12-09 14:30:00,56.66,56.68,56.66,56.68,6100.0,44.667,44.6828,44.667,44.6828,6100.0
2013-12-09 14:40:00,56.68,56.7,56.68,56.69,6400.0,44.6828,44.6985,44.6828,44.6907,6400.0
2013-12-09 14:50:00,56.69,56.7,56.67,56.67,15400.0,44.6907,44.6985,44.6749,44.6749,15400.0
2013-12-09 15:00:00,56.67,56.68,56.66,56.67,13200.0,44.6749,44.6828,44.667,44.6749,13200.0
2013-12-09 15:10:00,56.68,56.69,56.67,56.67,40000.0,44.6828,44.6907,44.6749,44.6749,40000.0
2013-12-09 15:20:00,56.67,56.68,56.63,56.63,13800.0,44.6749,44.6828,44.6434,44.6434,13800.0
2013-12-09 15:30:00,56.64,56.65,56.63,56.65,5400.0,44.6512,44.6591,44.6434,44.6591,5400.0
2013-12-09 15:40:00,56.65,56.67,56.63,56.67,15600.0,44.6591,44.6749,44.6434,44.6749,15600.0
2013-12-09 15:50:00,56.66,56.66,56.63,56.65,13000.0,44.667,44.667,44.6434,44.6591,13000.0
2013-12-10 09:30:00,56.43,56.57,56.43,56.54,57000.0,44.4857,44.5961,44.4857,44.5724,57000.0
2013-12-10 09:40:00,56.53,56.56,56.5,56.55,33200.0,44.5645,44.5882,44.5409,44.5803,33200.0
2013-12-10 09:50:00,56.56,56.57,56.49,56.54,49800.0,44.5882,44.5961,44.533,44.5724,49800.0
2013-12-10 10:00:00,56.54,56.61,56.54,56.61,24100.0,44.5724,44.6276,44.5724,44.6276,24100.0
2013-12-10 10:10:00,56.6,56.61,56.55,56.55,33900.0,44.6197,44.6276,44.5803,44.5803,33900.0
2013-12-10 10:20:00,56.55,56.56,56.54,56.55,32300.0,44.5803,44.5882,44.5724,44.5803,32300.0
2013-12-10 10:30:00,56.55,56.63,56.55,56.63,45800.0,44.5803,44.6434,44.5803,44.6434,45800.0
2013-12-10 10:40:00,56.63,56.63,56.59,56.6,125400.0,44.6434,44.6434,44.6118,44.6197,125400.0
2013-12-10 10:50:00,56.6,56.64,56.59,56.61,93200.0,44.6197,44.6512,44.6118,44.6276,93200.0
2013-12-10 11:00:00,56.6,56.61,56.55,56.57,104200.0,44.6197,44.6276,44.5803,44.5961,104200.0
2013-12-10 11:10:00,56.56,56.59,56.54,56.59,51600.0,44.5882,44.6118,44.5724,44.6118,51600.0
2013-12-10 11:20:00,56.58,56.6,56.54,56.54,30400.0,44.6039,44.6197,44.5724,44.5724,30400.0
2013-12-10 11:30:00,56.55,56.55,56.49,56.52,17000.0,44.5803,44.5803,44.533,44.5566,17000.0
2013-12-10 11:40:00,56.51,56.53,56.5,56.5,22500.0,44.5488,44.5645,44.5409,44.5409,22500.0
2013-12-10 11:50:00,56.5,56.51,56.48,56.5,14900.0,44.5409,44.5488,44.5251,44.5409,14900.0
2013-12-10 12:00:00,56.5,56.5,56.45,56.46,19000.0,44.5409,44.5409,44.5015,44.5093,19000.0
2013-12-10 12:10:00,56.46,56.51,56.46,56.51,14800.0,44.5093,44.5488,44.5093,44.5488,14800.0
2013-12-10 12:20:00,56.5,56.54,56.5,56.52,142800.0,44.5409,44.5724,44.5409,44.5566,142800.0
2013-12-10 12:30:00,56.51,56.52,56.5,56.51,11300.0,44.5488,44.5566,44.5409,44.5488,11300.0
2013-12-10 12:40:00,56.51,56.52,56.5,56.52,21200.0,44.5488,44.5566,44.5409,44.5566,21200.0
2013-12-10 12:50:00,56.53,56.55,56.53,56.55,16000.0,44.5645,44.5803,44.5645,44.5803,16000.0
2013-12-10 13:00:00,56.54,56.56,56.54,56.55,13000.0,44.5724,44.5882,44.5724,44.5803,13000.0
2013-12-10 13:10:00,56.55,56.57,56.55,56.55,15400.0,44.5803,44.5961,44.5803,44.5803,15400.0
2013-12-10 13:20:00,56.55,56.55,56.51,56.51,14100.0,44.5803,44.5803,44.5488,44.5488,14100.0
2013-12-10 13:30:00,56.51,56.54,56.51,56.54,15300.0,44.5488,44.5724,44.5488,44.5724,15300.0
2013-12-10 13:40:00,56.53,56.54,56.51,56.54,11400.0,44.5645,44.5724,44.5488,44.5724,11400.0
2013-12-10 13:50:00,56.53,56.54,56.48,56.5,18200.0,44.5645,44.5724,44.5251,44.5409,18200.0
2013-12-10 14:00:00,56.5,56.54,56.49,56.53,14100.0,44.5409,44.5724,44.533,44.5645,14100.0
2013-12-10 14:10:00,56.53,56.54,56.53,56.53,53300.0,44.5645,44.5724,44.5645,44.5645,53300.0
2013-12-10 14:20:00,56.52,56.53,56.51,56.52,14200.0,44.5566,44.5645,44.5488,44.5566,14200.0
2013-12-10 14:30:00,56.53,56.55,56.52,56.55,20200.0,44.5645,44.5803,44.5566,44.5803,20200.0
2013-12-10 14:40:00,56.55,56.55,56.5,56.52,28700.0,44.5803,44.5803,44.5409,44.5566,28700.0
2013-12-10 14:50:00,56.51,56.56,56.51,56.56,22100.0,44.5488,44.5882,44.5488,44.5882,22100.0
2013-12-10 15:00:00,56.56,56.59,56.56,56.58,26500.0,44.5882,44.6118,44.5882,44.6039,26500.0
2013-12-10 15:10:00,56.57,56.59,56.55,56.55,27100.0,44.5961,44.6118,44.5803,44.5803,27100.0
2013-12-10 15:20:00,56.56,56.62,56.56,56.59,44100.0,44.5882,44.6355,44.5882,44.6118,44100.0
2013-12-10 15:30:00,56.59,56.61,56.56,56.57,44600.0,44.6118,44.6276,44.5882,44.5961,44600.0
2013-12-10 15:40:00,56.58,56.59,56.53,56.55,58100.0,44.6039,44.6118,44.5645,44.5803,58100.0
2013-12-10 15:50:00,56.55,56.56,56.53,56.54,61700.0,44.5803,44.5882,44.5645,44.5724,61700.0
2013-12-11 09:30:00,56.53,56.53,56.43,56.44,22700.0,44.5645,44.5645,44.4857,44.4936,22700.0
2013-12-11 09:40:00,56.43,56.43,56.31,56.32,14900.0,44.4857,44.4857,44.3911,44.399,14900.0
2013-12-11 09:50:00,56.32,56.32,56.26,56.32,25900.0,44.399,44.399,44.3517,44.399,25900.0
2013-12-11 10:00:00,56.32,56.32,56.21,56.23,22000.0,44.399,44.399,44.3123,44.328,22000.0
2013-12-11 10:10:00,56.25,56.27,56.2,56.2,11100.0,44.3438,44.3596,44.3044,44.3044,11100.0
2013-12-11 10:20:00,56.19,56.25,56.11,56.11,27000.0,44.2965,44.3438,44.2334,44.2334,27000.0
2013-12-11 10:30:00,56.15,56.19,56.12,56.17,7900.0,44.265,44.2965,44.2413,44.2807,7900.0
2013-12-11 10:40:00,56.17,56.2,56.15,56.16,5300.0,44.2807,44.3044,44.265,44.2728,5300.0
2013-12-11 10:50:00,56.18,56.23,56.16,56.22,18200.0,44.2886,44.328,44.2728,44.3201,18200.0
2013-12-11 11:00:00,56.22,56.23,56.19,56.19,33300.0,44.3201,44.328,44.2965,44.2965,33300.0
2013-12-11 11:10:00,56.2,56.22,56.14,56.16,14000.0,44.3044,44.3201,44.2571,44.2728,14000.0
2013-12-11 11:20:00,56.15,56.15,56.09,56.13,41400.0,44.265,44.265,44.2177,44.2492,41400.0
2013-12-11 11:30:00,56.13,56.13,56.08,56.12,11800.0,44.2492,44.2492,44.2098,44.2413,11800.0
2013-12-11 11:40:00,56.12,56.15,56.12,56.15,7100.0,44.2413,44.265,44.2413,44.265,7100.0
2013-12-11 11:50:00,56.15,56.15,56.1,56.14,11800.0,44.265,44.265,44.2255,44.2571,11800.0
2013-12-11 12:00:00,56.14,56.14,56.1,56.1,6200.0,44.2571,44.2571,44.2255,44.2255,6200.0
2013-12-11 12:10:00,56.1,56.11,56.04,56.06,15300.0,44.2255,44.2334,44.1782,44.194,15300.0
2013-12-11 12:20:00,56.06,56.07,56.01,56.02,13100.0,44.194,44.2019,44.1546,44.1625,13100.0
2013-12-11 12:30:00,56.01,56.06,56.01,56.06,13600.0,44.1546,44.194,44.1546,44.194,13600.0
2013-12-11 12:40:00,56.06,56.07,56.05,56.07,10800.0,44.194,44.2019,44.1861,44.2019,10800.0
2013-12-11 12:50:00,56.07,56.07,56.04,56.04,4700.0,44.2019,44.2019,44.1782,44.1782,4700.0
2013-12-11 13:00:00,56.06,56.11,56.06,56.1,11900.0,44.194,44.2334,44.194,44.2255,11900.0
2013-12-11 13:10:00,56.1,56.11,56.07,56.07,13800.0,44.2255,44.2334,44.2019,44.2019,13800.0
2013-12-11 13:20:00,56.06,56.06,56.04,56.04,8800.0,44.194,44.194,44.1782,44.1782,8800.0
2013-12-11 13:30:00,56.03,56.09,56.03,56.09,13000.0,44.1704,44.2177,44.1704,44.2177,13000.0
2013-12-11 13:40:00,56.09,56.13,56.09,56.11,24600.0,44.2177,44.2492,44.2177,44.2334,24600.0
2013-12-11 13:50:00,56.11,56.14,56.1,56.13,16100.0,44.2334,44.2571,44.2255,44.2492,16100.0
2013-12-11 14:00:00,56.15,56.15,56.09,56.09,9500.0,44.265,44.265,44.2177,44.2177,9500.0
2013-12-11 14:10:00,56.1,56.1,56.04,56.04,22300.0,44.2255,44.2255,44.1782,44.1782,22300.0
2013-12-11 14:20:00,56.03,56.07,56.03,56.07,14100.0,44.1704,44.2019,44.1704,44.2019,14100.0
2013-12-11 14:30:00,56.06,56.07,56.03,56.04,13600.0,44.194,44.2019,44.1704,44.1782,13600.0
2013-12-11 14:40:00,56.04,56.09,56.04,56.06,28900.0,44.1782,44.2177,44.1782,44.194,28900.0
2013-12-11 14:50:00,56.07,56.07,56.0,56.0,16200.0,44.2019,44.2019,44.1467,44.1467,16200.0
2013-12-11 15:00:00,56.0,56.03,55.98,55.99,29200.0,44.1467,44.1704,44.1309,44.1388,29200.0
2013-12-11 15:10:00,56.0,56.0,55.93,55.94,14300.0,44.1467,44.1467,44.0915,44.0994,14300.0
2013-12-11 15:20:00,55.94,55.97,55.91,55.92,14500.0,44.0994,44.1231,44.0758,44.0836,14500.0
2013-12-11 15:30:00,55.93,55.94,55.88,55.88,31100.0,44.0915,44.0994,44.0521,44.0521,31100.0
2013-12-11 15:40:00,55.88,55.89,55.83,55.86,24500.0,44.0521,44.06,44.0127,44.0363,24500.0
2013-12-11 15:50:00,55.85,55.9,55.83,55.89,87700.0,44.0285,44.0679,44.0127,44.06,87700.0
2013-12-12 09:30:00,55.63,55.79,55.62,55.7,208100.0,43.855,43.9812,43.8471,43.9102,208100.0
2013-12-12 09:40:00,55.7,55.74,55.61,55.61,203600.0,43.9102,43.9417,43.8393,43.8393,203600.0
2013-12-12 09:50:00,55.63,55.66,55.58,55.65,788800.0,43.855,43.8787,43.8156,43.8708,788800.0
2013-12-12 10:00:00,55.63,55.66,55.59,55.59,456900.0,43.855,43.8787,43.8235,43.8235,456900.0
2013-12-12 10:10:00,55.58,55.59,55.5,55.51,238800.0,43.8156,43.8235,43.7525,43.7604,238800.0
2013-12-12 10:20:00,55.52,55.58,55.51,55.58,4600.0,43.7683,43.8156,43.7604,43.8156,4600.0
2013-12-12 10:30:00,55.58,55.62,55.55,55.61,83700.0,43.8156,43.8471,43.792,43.8393,83700.0
2013-12-12 10:40:00,55.61,55.62,55.58,55.62,31100.0,43.8393,43.8471,43.8156,43.8471,31100.0
2013-12-12 10:50:00,55.62,55.62,55.58,55.6,39000.0,43.8471,43.8471,43.8156,43.8314,39000.0
2013-12-12 11:00:00,55.61,55.67,55.61,55.67,279700.0,43.8393,43.8866,43.8393,43.8866,279700.0
2013-12-12 11:10:00,55.66,55.66,55.61,55.62,50500.0,43.8787,43.8787,43.8393,43.8471,50500.0
2013-12-12 11:20:00,55.62,55.62,55.51,55.52,118300.0,43.8471,43.8471,43.7604,43.7683,118300.0
2013-12-12 11:30:00,55.53,55.56,55.52,55.56,73700.0,43.7762,43.7998,43.7683,43.7998,73700.0
2013-12-12 11:40:00,55.55,55.55,55.5,55.54,61100.0,43.792,43.792,43.7525,43.7841,61100.0
2013-12-12 11:50:00,55.54,55.58,55.54,55.55,1394000.0,43.7841,43.8156,43.7841,43.792,1394000.0
2013-12-12 12:00:00,55.55,55.55,55.49,55.52,110900.0,43.792,43.792,43.7447,43.7683,110900.0
2013-12-12 12:10:00,55.52,55.55,55.49,55.49,36100.0,43.7683,43.792,43.7447,43.7447,36100.0
2013-12-12 12:20:00,55.49,55.49,55.37,55.44,91700.0,43.7447,43.7447,43.6501,43.7052,91700.0
2013-12-12 12:30:00,55.44,55.44,55.38,55.41,62300.0,43.7052,43.7052,43.6579,43.6816,62300.0
2013-12-12 12:40:00,55.41,55.46,55.4,55.45,110200.0,43.6816,43.721,43.6737,43.7131,110200.0
2013-12-12 12:50:00,55.44,55.47,55.42,55.44,32600.0,43.7052,43.7289,43.6895,43.7052,32600.0
2013-12-12 13:00:00,55.44,55.49,55.44,55.48,89400.0,43.7052,43.7447,43.7052,43.7368,89400.0
2013-12-12 13:10:00,55.48,55.52,55.47,55.52,37800.0,43.7368,43.7683,43.7289,43.7683,37800.0
2013-12-12 13:20:00,55.52,55.53,55.5,55.52,25800.0,43.7683,43.7762,43.7525,43.7683,25800.0
2013-12-12 13:30:00,55.52,55.53,55.49,55.53,61100.0,43.7683,43.7762,43.7447,43.7762,61100.0
2013-12-12 13:40:00,55.53,55.56,55.53,55.55,11900.0,43.7762,43.7998,43.7762,43.792,11900.0
2013-12-12 13:50:00,55.54,55.55,55.52,55.53,19900.0,43.7841,43.792,43.7683,43.7762,19900.0
2013-12-12 14:00:00,55.53,55.61,55.53,55.61,68200.0,43.7762,43.8393,43.7762,43.8393,68200.0
2013-12-12 14:10:00,55.6,55.62,55.58,55.58,38600.0,43.8314,43.8471,43.8156,43.8156,38600.0
2013-12-12 14:20:00,55.59,55.63,55.59,55.61,59400.0,43.8235,43.855,43.8235,43.8393,59400.0
2013-12-12 14:30:00,55.63,55.63,55.57,55.58,18500.0,43.855,43.855,43.8077,43.8156,18500.0
2013-12-12 14:40:00,55.59,55.61,55.57,55.57,24200.0,43.8235,43.8393,43.8077,43.8077,24200.0
2013-12-12 14:50:00,55.57,55.66,55.57,55.64,121600.0,43.8077,43.8787,43.8077,43.8629,121600.0
2013-12-12 15:00:00,55.64,55.64,55.58,55.58,61500.0,43.8629,43.8629,43.8156,43.8156,61500.0
2013-12-12 15:10:00,55.57,55.59,55.55,55.56,76400.0,43.8077,43.8235,43.792,43.7998,76400.0
2013-12-12 15:20:00,55.56,55.63,55.56,55.61,42100.0,43.7998,43.855,43.7998,43.8393,42100.0
2013-12-12 15:30:00,55.61,55.62,55.58,55.58,27400.0,43.8393,43.8471,43.8156,43.8156,27400.0
2013-12-12 15:40:00,55.58,55.58,55.52,55.54,31700.0,43.8156,43.8156,43.7683,43.7841,31700.0
2013-12-12 15:50:00,55.53,55.54,55.48,55.51,67100.0,43.7762,43.7841,43.7368,43.7604,67100.0
2013-12-13 09:30:00,55.51,55.6,55.51,55.59,159100.0,43.7604,43.8314,43.7604,43.8235,159100.0
2013-12-13 09:40:00,55.58,55.58,55.48,55.49,175000.0,43.8156,43.8156,43.7368,43.7447,175000.0
2013-12-13 09:50:00,55.5,55.5,55.4,55.41,312900.0,43.7525,43.7525,43.6737,43.6816,312900.0
2013-12-13 10:00:00,55.42,55.47,55.42,55.46,67400.0,43.6895,43.7289,43.6895,43.721,67400.0
2013-12-13 10:10:00,55.46,55.46,55.36,55.37,82200.0,43.721,43.721,43.6422,43.6501,82200.0
2013-12-13 10:20:00,55.37,55.4,55.34,55.4,177900.0,43.6501,43.6737,43.6264,43.6737,177900.0
2013-12-13 10:30:00,55.4,55.43,55.4,55.41,99000.0,43.6737,43.6974,43.6737,43.6816,99000.0
2013-12-13 10:40:00,55.42,55.43,55.39,55.4,218900.0,43.6895,43.6974,43.6658,43.6737,218900.0
2013-12-13 10:50:00,55.4,55.44,55.4,55.44,84600.0,43.6737,43.7052,43.6737,43.7052,84600.0
2013-12-13 11:00:00,55.44,55.44,55.37,55.38,37700.0,43.7052,43.7052,43.6501,43.6579,37700.0
2013-12-13 11:10:00,55.37,55.44,55.37,55.44,104400.0,43.6501,43.7052,43.6501,43.7052,104400.0
2013-12-13 11:20:00,55.44,55.44,55.39,55.39,41500.0,43.7052,43.7052,43.6658,43.6658,41500.0
2013-12-13 11:30:00,55.37,55.4,55.36,55.4,72000.0,43.6501,43.6737,43.6422,43.6737,72000.0
2013-12-13 11:40:00,55.41,55.41,55.39,55.39,40200.0,43.6816,43.6816,43.6658,43.6658,40200.0
2013-12-13 11:50:00,55.39,55.41,55.38,55.41,66500.0,43.6658,43.6816,43.6579,43.6816,66500.0
2013-12-13 12:00:00,55.41,55.42,55.39,55.4,30900.0,43.6816,43.6895,43.6658,43.6737,30900.0
2013-12-13 12:10:00,55.39,55.43,55.38,55.43,69400.0,43.6658,43.6974,43.6579,43.6974,69400.0
2013-12-13 12:20:00,55.43,55.48,55.43,55.48,165400.0,43.6974,43.7368,43.6974,43.7368,165400.0
2013-12-13 12:30:00,55.48,55.49,55.47,55.48,25400.0,43.7368,43.7447,43.7289,43.7368,25400.0
2013-12-13 12:40:00,55.47,55.48,55.45,55.45,48400.0,43.7289,43.7368,43.7131,43.7131,48400.0
2013-12-13 12:50:00,55.45,55.45,55.43,55.44,39200.0,43.7131,43.7131,43.6974,43.7052,39200.0
2013-12-13 13:00:00,55.44,55.46,55.43,55.45,42300.0,43.7052,43.721,43.6974,43.7131,42300.0
2013-12-13 13:10:00,55.45,55.46,55.44,55.46,45300.0,43.7131,43.721,43.7052,43.721,45300.0
2013-12-13 13:20:00,55.45,55.46,55.45,55.46,45900.0,43.7131,43.721,43.7131,43.721,45900.0
2013-12-13 13:30:00,55.46,55.49,55.45,55.49,42600.0,43.721,43.7447,43.7131,43.7447,42600.0
2013-12-13 13:40:00,55.49,55.49,55.45,55.48,52000.0,43.7447,43.7447,43.7131,43.7368,52000.0
2013-12-13 13:50:00,55.49,55.49,55.45,55.45,51100.0,43.7447,43.7447,43.7131,43.7131,51100.0
2013-12-13 14:00:00,55.46,55.47,55.38,55.4,56200.0,43.721,43.7289,43.6579,43.6737,56200.0
2013-12-13 14:10:00,55.41,55.41,55.35,55.38,41400.0,43.6816,43.6816,43.6343,43.6579,41400.0
2013-12-13 14:20:00,55.39,55.39,55.35,55.37,26200.0,43.6658,43.6658,43.6343,43.6501,26200.0
2013-12-13 14:30:00,55.37,55.41,55.37,55.41,16100.0,43.6501,43.6816,43.6501,43.6816,16100.0
2013-12-13 14:40:00,55.41,55.44,55.41,55.44,22300.0,43.6816,43.7052,43.6816,43.7052,22300.0
2013-12-13 14:50:00,55.44,55.49,55.44,55.48,51300.0,43.7052,43.7447,43.7052,43.7368,51300.0
2013-12-13 15:00:00,55.49,55.52,55.49,55.5,36800.0,43.7447,43.7683,43.7447,43.7525,36800.0
2013-12-13 15:10:00,55.51,55.53,55.49,55.53,35400.0,43.7604,43.7762,43.7447,43.7762,35400.0
2013-12-13 15:20:00,55.53,55.55,55.53,55.55,51100.0,43.7762,43.792,43.7762,43.792,51100.0
2013-12-13 15:30:00,55.54,55.56,55.48,55.48,159700.0,43.7841,43.7998,43.7368,43.7368,159700.0
2013-12-13 15:40:00,55.48,55.54,55.48,55.5,116600.0,43.7368,43.7841,43.7368,43.7525,116600.0
2013-12-13 15:50:00,55.5,55.53,55.46,55.48,208800.0,43.7525,43.7762,43.721,43.7368,208800.0
2013-12-16 09:30:00,55.78,55.95,55.75,55.91,31700.0,43.9733,44.1073,43.9496,44.0758,31700.0
2013-12-16 09:40:00,55.91,55.97,55.91,55.96,94600.0,44.0758,44.1231,44.0758,44.1152,94600.0
2013-12-16 09:50:00,55.95,55.99,55.95,55.98,9800.0,44.1073,44.1388,44.1073,44.1309,9800.0
2013-12-16 10:00:00,55.99,56.0,55.94,55.94,243100.0,44.1388,44.1467,44.0994,44.0994,243100.0
2013-12-16 10:10:00,55.94,55.94,55.9,55.91,38400.0,44.0994,44.0994,44.0679,44.0758,38400.0
2013-12-16 10:20:00,55.92,55.95,55.9,55.95,35300.0,44.0836,44.1073,44.0679,44.1073,35300.0
2013-12-16 10:30:00,55.96,55.97,55.91,55.93,961300.0,44.1152,44.1231,44.0758,44.0915,961300.0
2013-12-16 10:40:00,55.93,55.95,55.92,55.94,154700.0,44.0915,44.1073,44.0836,44.0994,154700.0
2013-12-16 10:50:00,55.94,55.95,55.91,55.92,282000.0,44.0994,44.1073,44.0758,44.0836,282000.0
2013-12-16 11:00:00,55.93,55.93,55.88,55.9,75100.0,44.0915,44.0915,44.0521,44.0679,75100.0
2013-12-16 11:10:00,55.9,55.95,55.9,55.94,685900.0,44.0679,44.1073,44.0679,44.0994,685900.0
2013-12-16 11:20:00,55.93,55.94,55.92,55.94,166500.0,44.0915,44.0994,44.0836,44.0994,166500.0
2013-12-16 11:30:00,55.95,55.97,55.93,55.94,32100.0,44.1073,44.1231,44.0915,44.0994,32100.0
2013-12-16 11:40:00,55.95,55.98,55.94,55.97,476100.0,44.1073,44.1309,44.0994,44.1231,476100.0
2013-12-16 11:50:00,55.96,55.98,55.96,55.98,63000.0,44.1152,44.1309,44.1152,44.1309,63000.0
2013-12-16 12:00:00,55.98,55.98,55.91,55.94,386700.0,44.1309,44.1309,44.0758,44.0994,386700.0
2013-12-16 12:10:00,55.93,55.94,55.9,55.91,65000.0,44.0915,44.0994,44.0679,44.0758,65000.0
2013-12-16 12:20:00,55.9,55.92,55.89,55.91,134800.0,44.0679,44.0836,44.06,44.0758,134800.0
2013-12-16 12:30:00,55.91,55.95,55.91,55.93,73900.0,44.0758,44.1073,44.0758,44.0915,73900.0
2013-12-16 12:40:00,55.93,55.94,55.91,55.92,21400.0,44.0915,44.0994,44.0758,44.0836,21400.0
2013-12-16 12:50:00,55.92,55.94,55.91,55.92,38300.0,44.0836,44.0994,44.0758,44.0836,38300.0
2013-12-16 13:00:00,55.91,55.92,55.86,55.89,46500.0,44.0758,44.0836,44.0363,44.06,46500.0
2013-12-16 13:10:00,55.9,55.9,55.86,55.87,10800.0,44.0679,44.0679,44.0363,44.0442,10800.0
2013-12-16 13:20:00,55.88,55.92,55.86,55.92,10700.0,44.0521,44.0836,44.0363,44.0836,10700.0
2013-12-16 13:30:00,55.92,55.93,55.91,55.92,5700.0,44.0836,44.0915,44.0758,44.0836,5700.0
2013-12-16 13:40:00,55.91,55.92,55.89,55.91,12800.0,44.0758,44.0836,44.06,44.0758,12800.0
2013-12-16 13:50:00,55.92,55.97,55.92,55.97,43400.0,44.0836,44.1231,44.0836,44.1231,43400.0
2013-12-16 14:00:00,55.96,56.01,55.96,55.98,51200.0,44.1152,44.1546,44.1152,44.1309,51200.0
2013-12-16 14:10:00,55.99,56.01,55.98,55.98,109800.0,44.1388,44.1546,44.1309,44.1309,109800.0
2013-12-16 14:20:00,55.98,55.99,55.98,55.98,7600.0,44.1309,44.1388,44.1309,44.1309,7600.0
2013-12-16 14:30:00,55.99,55.99,55.95,55.97,17400.0,44.1388,44.1388,44.1073,44.1231,17400.0
2013-12-16 14:40:00,55.97,56.0,55.97,55.99,20700.0,44.1231,44.1467,44.1231,44.1388,20700.0
2013-12-16 14:50:00,55.98,56.01,55.98,56.0,42100.0,44.1309,44.1546,44.1309,44.1467,42100.0
2013-12-16 15:00:00,56.0,56.01,55.98,55.98,123300.0,44.1467,44.1546,44.1309,44.1309,123300.0
2013-12-16 15:10:00,55.99,56.0,55.98,55.99,18300.0,44.1388,44.1467,44.1309,44.1388,18300.0
2013-12-16 15:20:00,55.99,55.99,55.95,55.97,14500.0,44.1388,44.1388,44.1073,44.1231,14500.0
2013-12-16 15:30:00,55.97,55.97,55.93,55.93,88900.0,44.1231,44.1231,44.0915,44.0915,88900.0
2013-12-16 15:40:00,55.93,55.98,55.93,55.97,46300.0,44.0915,44.1309,44.0915,44.1231,46300.0
2013-12-16 15:50:00,55.97,55.97,55.9,55.91,67400.0,44.1231,44.1231,44.0679,44.0758,67400.0
2013-12-17 09:30:00,55.89,55.89,55.74,55.74,44400.0,44.06,44.06,43.9417,43.9417,44400.0
2013-12-17 09:40:00,55.73,55.77,55.7,55.74,14700.0,43.9339,43.9654,43.9102,43.9417,14700.0
2013-12-17 09:50:00,55.73,55.78,55.68,55.78,25100.0,43.9339,43.9733,43.8944,43.9733,25100.0
2013-12-17 10:00:00,55.76,55.79,55.75,55.77,15900.0,43.9575,43.9812,43.9496,43.9654,15900.0
2013-12-17 10:10:00,55.75,55.81,55.73,55.73,20100.0,43.9496,43.9969,43.9339,43.9339,20100.0
2013-12-17 10:20:00,55.73,55.76,55.73,55.73,13100.0,43.9339,43.9575,43.9339,43.9339,13100.0
2013-12-17 10:30:00,55.72,55.75,55.67,55.74,13000.0,43.926,43.9496,43.8866,43.9417,13000.0
2013-12-17 10:40:00,55.76,55.77,55.64,55.64,19700.0,43.9575,43.9654,43.8629,43.8629,19700.0
2013-12-17 10:50:00,55.63,55.65,55.62,55.63,16000.0,43.855,43.8708,43.8471,43.855,16000.0
2013-12-17 11:00:00,55.63,55.63,55.6,55.62,25500.0,43.855,43.855,43.8314,43.8471,25500.0
2013-12-17 11:10:00,55.61,55.64,55.6,55.64,17000.0,43.8393,43.8629,43.8314,43.8629,17000.0
2013-12-17 11:20:00,55.65,55.66,55.59,55.59,17900.0,43.8708,43.8787,43.8235,43.8235,17900.0
2013-12-17 11:30:00,55.62,55.63,55.59,55.62,13900.0,43.8471,43.855,43.8235,43.8471,13900.0
2013-12-17 11:40:00,55.62,55.66,55.6,55.66,9400.0,43.8471,43.8787,43.8314,43.8787,9400.0
2013-12-17 11:50:00,55.66,55.67,55.64,55.65,4700.0,43.8787,43.8866,43.8629,43.8708,4700.0
2013-12-17 12:00:00,55.65,55.66,55.65,55.65,2000.0,43.8708,43.8787,43.8708,43.8708,2000.0
2013-12-17 12:10:00,55.64,55.69,55.64,55.69,2300.0,43.8629,43.9023,43.8629,43.9023,2300.0
2013-12-17 12:20:00,55.68,55.69,55.66,55.68,4600.0,43.8944,43.9023,43.8787,43.8944,4600.0
2013-12-17 12:30:00,55.68,55.69,55.67,55.68,30500.0,43.8944,43.9023,43.8866,43.8944,30500.0
2013-12-17 12:40:00,55.68,55.7,55.68,55.7,7300.0,43.8944,43.9102,43.8944,43.9102,7300.0
2013-12-17 12:50:00,55.71,55.74,55.71,55.72,4100.0,43.9181,43.9417,43.9181,43.926,4100.0
2013-12-17 13:00:00,55.72,55.73,55.71,55.71,2200.0,43.926,43.9339,43.9181,43.9181,2200.0
2013-12-17 13:10:00,55.72,55.74,55.71,55.74,4500.0,43.926,43.9417,43.9181,43.9417,4500.0
2013-12-17 13:20:00,55.74,55.74,55.72,55.73,10200.0,43.9417,43.9417,43.926,43.9339,10200.0
2013-12-17 13:30:00,55.74,55.75,55.71,55.72,34400.0,43.9417,43.9496,43.9181,43.926,34400.0
2013-12-17 13:40:00,55.72,55.72,55.67,55.67,39000.0,43.926,43.926,43.8866,43.8866,39000.0
2013-12-17 13:50:00,55.67,55.69,55.67,55.68,179000.0,43.8866,43.9023,43.8866,43.8944,179000.0
2013-12-17 14:00:00,55.68,55.78,55.68,55.77,24900.0,43.8944,43.9733,43.8944,43.9654,24900.0
2013-12-17 14:10:00,55.78,55.79,55.75,55.77,83700.0,43.9733,43.9812,43.9496,43.9654,83700.0
2013-12-17 14:20:00,55.78,55.8,55.76,55.76,25800.0,43.9733,43.989,43.9575,43.9575,25800.0
2013-12-17 14:30:00,55.77,55.77,55.7,55.7,54500.0,43.9654,43.9654,43.9102,43.9102,54500.0
2013-12-17 14:40:00,55.7,55.73,55.7,55.72,29100.0,43.9102,43.9339,43.9102,43.926,29100.0
2013-12-17 14:50:00,55.72,55.73,55.68,55.7,38000.0,43.926,43.9339,43.8944,43.9102,38000.0
2013-12-17 15:00:00,55.7,55.74,55.7,55.74,43100.0,43.9102,43.9417,43.9102,43.9417,43100.0
2013-12-17 15:10:00,55.74,55.77,55.74,55.75,97800.0,43.9417,43.9654,43.9417,43.9496,97800.0
2013-12-17 15:20:00,55.76,55.77,55.74,55.74,26000.0,43.9575,43.9654,43.9417,43.9417,26000.0
2013-12-17 15:30:00,55.75,55.77,55.72,55.72,14700.0,43.9496,43.9654,43.926,43.926,14700.0
2013-12-17 15:40:00,55.73,55.73,55.69,55.71,22300.0,43.9339,43.9339,43.9023,43.9181,22300.0
2013-12-17 15:50:00,55.71,55.72,55.7,55.71,109300.0,43.9181,43.926,43.9102,43.9181,109300.0
2013-12-18 09:30:00,55.5,55.51,55.43,55.5,34800.0,44.1098,44.1178,44.0542,44.1098,34800.0
2013-12-18 09:40:00,55.49,55.52,55.49,55.5,34900.0,44.1019,44.1257,44.1019,44.1098,34900.0
2013-12-18 09:50:00,55.5,55.51,55.43,55.44,63600.0,44.1098,44.1178,44.0542,44.0622,63600.0
2013-12-18 10:00:00,55.44,55.47,55.43,55.46,14300.0,44.0622,44.086,44.0542,44.0781,14300.0
2013-12-18 10:10:00,55.49,55.49,55.47,55.47,53000.0,44.1019,44.1019,44.086,44.086,53000.0
2013-12-18 10:20:00,55.47,55.48,55.46,55.47,52600.0,44.086,44.094,44.0781,44.086,52600.0
2013-12-18 10:30:00,55.47,55.49,55.46,55.49,9600.0,44.086,44.1019,44.0781,44.1019,9600.0
2013-12-18 10:40:00,55.48,55.49,55.44,55.45,18100.0,44.094,44.1019,44.0622,44.0701,18100.0
2013-12-18 10:50:00,55.44,55.44,55.39,55.43,26000.0,44.0622,44.0622,44.0224,44.0542,26000.0
2013-12-18 11:00:00,55.45,55.45,55.43,55.45,12600.0,44.0701,44.0701,44.0542,44.0701,12600.0
2013-12-18 11:10:00,55.45,55.46,55.43,55.46,18500.0,44.0701,44.0781,44.0542,44.0781,18500.0
2013-12-18 11:20:00,55.45,55.45,55.43,55.43,9200.0,44.0701,44.0701,44.0542,44.0542,9200.0
2013-12-18 11:30:00,55.42,55.43,55.4,55.41,12200.0,44.0463,44.0542,44.0304,44.0383,12200.0
2013-12-18 11:40:00,55.41,55.41,55.34,55.34,7800.0,44.0383,44.0383,43.9827,43.9827,7800.0
2013-12-18 11:50:00,55.34,55.36,55.33,55.35,5800.0,43.9827,43.9986,43.9747,43.9906,5800.0
2013-12-18 12:00:00,55.33,55.36,55.32,55.35,2500.0,43.9747,43.9986,43.9668,43.9906,2500.0
2013-12-18 12:10:00,55.34,55.39,55.34,55.38,162900.0,43.9827,44.0224,43.9827,44.0145,162900.0
2013-12-18 12:20:00,55.38,55.39,55.36,55.39,31800.0,44.0145,44.0224,43.9986,44.0224,31800.0
2013-12-18 12:30:00,55.39,55.4,55.37,55.37,112300.0,44.0224,44.0304,44.0065,44.0065,112300.0
2013-12-18 12:40:00,55.38,55.38,55.37,55.37,12700.0,44.0145,44.0145,44.0065,44.0065,12700.0
2013-12-18 12:50:00,55.36,55.37,55.32,55.32,8400.0,43.9986,44.0065,43.9668,43.9668,8400.0
2013-12-18 13:00:00,55.32,55.32,55.28,55.3,10100.0,43.9668,43.9668,43.935,43.9509,10100.0
2013-12-18 13:10:00,55.3,55.3,55.21,55.25,35900.0,43.9509,43.9509,43.8794,43.9112,35900.0
2013-12-18 13:20:00,55.24,55.27,55.23,55.27,12000.0,43.9032,43.927,43.8953,43.927,12000.0
2013-12-18 13:30:00,55.27,55.27,55.24,55.27,3500.0,43.927,43.927,43.9032,43.927,3500.0
2013-12-18 13:40:00,55.27,55.29,55.27,55.29,6800.0,43.927,43.9429,43.927,43.9429,6800.0
2013-12-18 13:50:00,55.29,55.41,55.29,55.41,14300.0,43.9429,44.0383,43.9429,44.0383,14300.0
2013-12-18 14:00:00,55.37,55.87,54.96,55.81,112000.0,44.0065,44.4039,43.6807,44.3562,112000.0
2013-12-18 14:10:00,55.81,55.82,55.62,55.71,48400.0,44.3562,44.3642,44.2052,44.2767,48400.0
2013-12-18 14:20:00,55.72,55.86,55.69,55.79,43600.0,44.2847,44.396,44.2609,44.3403,43600.0
2013-12-18 14:30:00,55.81,56.08,55.79,56.06,41600.0,44.3562,44.5708,44.3403,44.5549,41600.0
2013-12-18 14:40:00,56.09,56.09,55.92,55.92,21700.0,44.5788,44.5788,44.4437,44.4437,21700.0
2013-12-18 14:50:00,55.92,55.98,55.87,55.96,16200.0,44.4437,44.4913,44.4039,44.4754,16200.0
2013-12-18 15:00:00,55.95,55.97,55.89,55.95,21400.0,44.4675,44.4834,44.4198,44.4675,21400.0
2013-12-18 15:10:00,55.98,56.09,55.98,56.09,34300.0,44.4913,44.5788,44.4913,44.5788,34300.0
2013-12-18 15:20:00,56.09,56.12,55.97,55.98,24500.0,44.5788,44.6026,44.4834,44.4913,24500.0
2013-12-18 15:30:00,56.01,56.11,55.96,56.11,21400.0,44.5152,44.5947,44.4754,44.5947,21400.0
2013-12-18 15:40:00,56.11,56.14,55.99,55.99,54500.0,44.5947,44.6185,44.4993,44.4993,54500.0
2013-12-18 15:50:00,55.99,56.15,55.99,56.15,25800.0,44.4993,44.6264,44.4993,44.6264,25800.0
2013-12-19 09:30:00,55.97,55.97,55.88,55.91,69100.0,44.4834,44.4834,44.4119,44.4357,69100.0
2013-12-19 09:40:00,55.9,55.93,55.85,55.87,47300.0,44.4278,44.4516,44.388,44.4039,47300.0
2013-12-19 09:50:00,55.88,55.88,55.84,55.88,21900.0,44.4119,44.4119,44.3801,44.4119,21900.0
2013-12-19 10:00:00,55.88,55.91,55.84,55.86,46000.0,44.4119,44.4357,44.3801,44.396,46000.0
2013-12-19 10:10:00,55.87,55.87,55.77,55.79,21500.0,44.4039,44.4039,44.3244,44.3403,21500.0
2013-12-19 10:20:00,55.8,55.86,55.8,55.85,21500.0,44.3483,44.396,44.3483,44.388,21500.0
2013-12-19 10:30:00,55.85,55.88,55.85,55.87,60300.0,44.388,44.4119,44.388,44.4039,60300.0
2013-12-19 10:40:00,55.88,55.95,55.86,55.92,44000.0,44.4119,44.4675,44.396,44.4437,44000.0
2013-12-19 10:50:00,55.92,55.92,55.89,55.89,221600.0,44.4437,44.4437,44.4198,44.4198,221600.0
2013-12-19 11:00:00,55.9,55.9,55.87,55.88,121000.0,44.4278,44.4278,44.4039,44.4119,121000.0
2013-12-19 11:10:00,55.89,55.89,55.87,55.87,10900.0,44.4198,44.4198,44.4039,44.4039,10900.0
2013-12-19 11:20:00,55.88,55.92,55.87,55.92,40500.0,44.4119,44.4437,44.4039,44.4437,40500.0
2013-12-19 11:30:00,55.92,55.98,55.92,55.97,38100.0,44.4437,44.4913,44.4437,44.4834,38100.0
2013-12-19 11:40:00,55.96,55.96,55.95,55.95,4700.0,44.4754,44.4754,44.4675,44.4675,4700.0
2013-12-19 11:50:00,55.95,56.01,55.95,56.0,43500.0,44.4675,44.5152,44.4675,44.5072,43500.0
2013-12-19 12:00:00,56.0,56.0,55.95,55.96,17500.0,44.5072,44.5072,44.4675,44.4754,17500.0
2013-12-19 12:10:00,55.97,55.99,55.96,55.98,8200.0,44.4834,44.4993,44.4754,44.4913,8200.0
2013-12-19 12:20:00,55.98,56.0,55.98,55.99,14300.0,44.4913,44.5072,44.4913,44.4993,14300.0
2013-12-19 12:30:00,55.99,56.0,55.98,55.98,13900.0,44.4993,44.5072,44.4913,44.4913,13900.0
2013-12-19 12:40:00,55.99,56.0,55.98,56.0,6300.0,44.4993,44.5072,44.4913,44.5072,6300.0
2013-12-19 12:50:00,55.99,56.01,55.98,56.01,8200.0,44.4993,44.5152,44.4913,44.5152,8200.0
2013-12-19 13:00:00,56.01,56.02,55.97,56.02,22400.0,44.5152,44.5231,44.4834,44.5231,22400.0
2013-12-19 13:10:00,56.03,56.06,56.02,56.05,27200.0,44.5311,44.5549,44.5231,44.547,27200.0
2013-12-19 13:20:00,56.05,56.06,56.05,56.05,7200.0,44.547,44.5549,44.547,44.547,7200.0
2013-12-19 13:30:00,56.05,56.06,56.04,56.05,7900.0,44.547,44.5549,44.539,44.547,7900.0
2013-12-19 13:40:00,56.05,56.06,56.03,56.04,32700.0,44.547,44.5549,44.5311,44.539,32700.0
2013-12-19 13:50:00,56.04,56.06,56.04,56.05,36600.0,44.539,44.5549,44.539,44.547,36600.0
2013-12-19 14:00:00,56.05,56.06,56.05,56.06,11100.0,44.547,44.5549,44.547,44.5549,11100.0
2013-12-19 14:10:00,56.05,56.07,56.04,56.05,24200.0,44.547,44.5629,44.539,44.547,24200.0
2013-12-19 14:20:00,56.05,56.05,56.0,56.01,23600.0,44.547,44.547,44.5072,44.5152,23600.0
2013-12-19 14:30:00,56.0,56.02,56.0,56.01,9600.0,44.5072,44.5231,44.5072,44.5152,9600.0
2013-12-19 14:40:00,56.01,56.03,56.01,56.01,9800.0,44.5152,44.5311,44.5152,44.5152,9800.0
2013-12-19 14:50:00,56.02,56.05,56.0,56.05,36600.0,44.5231,44.547,44.5072,44.547,36600.0
2013-12-19 15:00:00,56.05,56.09,56.04,56.05,19800.0,44.547,44.5788,44.539,44.547,19800.0
2013-12-19 15:10:00,56.06,56.08,56.05,56.08,15100.0,44.5549,44.5708,44.547,44.5708,15100.0
2013-12-19 15:20:00,56.08,56.08,56.04,56.04,26300.0,44.5708,44.5708,44.539,44.539,26300.0
2013-12-19 15:30:00,56.04,56.06,56.02,56.06,13600.0,44.539,44.5549,44.5231,44.5549,13600.0
2013-12-19 15:40:00,56.06,56.09,56.02,56.02,22900.0,44.5549,44.5788,44.5231,44.5231,22900.0
2013-12-19 15:50:00,56.03,56.07,56.02,56.06,109000.0,44.5311,44.5629,44.5231,44.5549,109000.0
2013-12-20 09:30:00,56.12,56.22,56.09,56.19,67000.0,44.6026,44.6821,44.5788,44.6582,67000.0
2013-12-20 09:40:00,56.18,56.25,56.18,56.23,111100.0,44.6503,44.7059,44.6503,44.69,111100.0
2013-12-20 09:50:00,56.23,56.26,56.23,56.25,15000.0,44.69,44.7139,44.69,44.7059,15000.0
2013-12-20 10:00:00,56.25,56.26,56.2,56.23,13100.0,44.7059,44.7139,44.6662,44.69,13100.0
2013-12-20 10:10:00,56.23,56.25,56.23,56.25,14600.0,44.69,44.7059,44.69,44.7059,14600.0
2013-12-20 10:20:00,56.24,56.26,56.23,56.25,9000.0,44.698,44.7139,44.69,44.7059,9000.0
2013-12-20 10:30:00,56.25,56.34,56.25,56.34,33300.0,44.7059,44.7775,44.7059,44.7775,33300.0
2013-12-20 10:40:00,56.33,56.36,56.32,56.35,24000.0,44.7695,44.7933,44.7616,44.7854,24000.0
2013-12-20 10:50:00,56.35,56.35,56.28,56.28,10000.0,44.7854,44.7854,44.7298,44.7298,10000.0
2013-12-20 11:00:00,56.28,56.32,56.27,56.32,6100.0,44.7298,44.7616,44.7218,44.7616,6100.0
2013-12-20 11:10:00,56.31,56.33,56.31,56.32,12300.0,44.7536,44.7695,44.7536,44.7616,12300.0
2013-12-20 11:20:00,56.32,56.35,56.32,56.32,31900.0,44.7616,44.7854,44.7616,44.7616,31900.0
2013-12-20 11:30:00,56.31,56.35,56.31,56.34,45700.0,44.7536,44.7854,44.7536,44.7775,45700.0
2013-12-20 11:40:00,56.35,56.38,56.35,56.37,48800.0,44.7854,44.8092,44.7854,44.8013,48800.0
2013-12-20 11:50:00,56.37,56.38,56.35,56.36,33600.0,44.8013,44.8092,44.7854,44.7933,33600.0
2013-12-20 12:00:00,56.36,56.36,56.34,56.34,29600.0,44.7933,44.7933,44.7775,44.7775,29600.0
2013-12-20 12:10:00,56.34,56.35,56.33,56.35,20000.0,44.7775,44.7854,44.7695,44.7854,20000.0
2013-12-20 12:20:00,56.35,56.39,56.34,56.39,36100.0,44.7854,44.8172,44.7775,44.8172,36100.0
2013-12-20 12:30:00,56.39,56.4,56.38,56.39,18600.0,44.8172,44.8251,44.8092,44.8172,18600.0
2013-12-20 12:40:00,56.4,56.4,56.38,56.39,35400.0,44.8251,44.8251,44.8092,44.8172,35400.0
2013-12-20 12:50:00,56.39,56.41,56.38,56.38,39900.0,44.8172,44.8331,44.8092,44.8092,39900.0
2013-12-20 13:00:00,56.38,56.39,56.38,56.38,19300.0,44.8092,44.8172,44.8092,44.8092,19300.0
2013-12-20 13:10:00,56.39,56.39,56.37,56.38,31300.0,44.8172,44.8172,44.8013,44.8092,31300.0
2013-12-20 13:20:00,56.38,56.39,56.36,56.36,51000.0,44.8092,44.8172,44.7933,44.7933,51000.0
2013-12-20 13:30:00,56.36,56.38,56.36,56.37,25300.0,44.7933,44.8092,44.7933,44.8013,25300.0
2013-12-20 13:40:00,56.37,56.38,56.37,56.38,29800.0,44.8013,44.8092,44.8013,44.8092,29800.0
2013-12-20 13:50:00,56.38,56.41,56.37,56.41,42600.0,44.8092,44.8331,44.8013,44.8331,42600.0
2013-12-20 14:00:00,56.41,56.41,56.38,56.41,46700.0,44.8331,44.8331,44.8092,44.8331,46700.0
2013-12-20 14:10:00,56.41,56.41,56.39,56.41,32500.0,44.8331,44.8331,44.8172,44.8331,32500.0
2013-12-20 14:20:00,56.41,56.41,56.39,56.39,102300.0,44.8331,44.8331,44.8172,44.8172,102300.0
2013-12-20 14:30:00,56.39,56.39,56.37,56.38,60900.0,44.8172,44.8172,44.8013,44.8092,60900.0
2013-12-20 14:40:00,56.38,56.4,56.38,56.39,29700.0,44.8092,44.8251,44.8092,44.8172,29700.0
2013-12-20 14:50:00,56.39,56.4,56.37,56.38,40900.0,44.8172,44.8251,44.8013,44.8092,40900.0
2013-12-20 15:00:00,56.38,56.38,56.34,56.35,20100.0,44.8092,44.8092,44.7775,44.7854,20100.0
2013-12-20 15:10:00,56.35,56.37,56.35,56.36,12000.0,44.7854,44.8013,44.7854,44.7933,12000.0
2013-12-20 15:20:00,56.37,56.37,56.31,56.32,122900.0,44.8013,44.8013,44.7536,44.7616,122900.0
2013-12-20 15:30:00,56.32,56.34,56.32,56.34,24900.0,44.7616,44.7775,44.7616,44.7775,24900.0
2013-12-20 15:40:00,56.35,56.37,56.31,56.31,34300.0,44.7854,44.8013,44.7536,44.7536,34300.0
2013-12-20 15:50:00,56.31,56.33,56.28,56.31,55600.0,44.7536,44.7695,44.7298,44.7536,55600.0
2013-12-23 09:30:00,56.71,56.71,56.59,56.63,75400.0,45.0715,45.0715,44.9761,45.0079,75400.0
2013-12-23 09:40:00,56.63,56.65,56.6,56.61,22100.0,45.0079,45.0238,44.9841,44.992,22100.0
2013-12-23 09:50:00,56.6,56.61,56.59,56.6,12700.0,44.9841,44.992,44.9761,44.9841,12700.0
2013-12-23 10:00:00,56.6,56.61,56.56,56.6,18000.0,44.9841,44.992,44.9523,44.9841,18000.0
2013-12-23 10:10:00,56.6,56.63,56.59,56.6,16600.0,44.9841,45.0079,44.9761,44.9841,16600.0
2013-12-23 10:20:00,56.61,56.64,56.6,56.64,55800.0,44.992,45.0159,44.9841,45.0159,55800.0
2013-12-23 10:30:00,56.64,56.64,56.63,56.63,9500.0,45.0159,45.0159,45.0079,45.0079,9500.0
2013-12-23 10:40:00,56.65,56.67,56.64,56.65,10700.0,45.0238,45.0397,45.0159,45.0238,10700.0
2013-12-23 10:50:00,56.65,56.68,56.65,56.67,5700.0,45.0238,45.0477,45.0238,45.0397,5700.0
2013-12-23 11:00:00,56.67,56.67,56.65,56.66,8800.0,45.0397,45.0397,45.0238,45.0318,8800.0
2013-12-23 11:10:00,56.66,56.68,56.66,56.68,1900.0,45.0318,45.0477,45.0318,45.0477,1900.0
2013-12-23 11:20:00,56.68,56.7,56.67,56.7,15500.0,45.0477,45.0636,45.0397,45.0636,15500.0
2013-12-23 11:30:00,56.71,56.72,56.71,56.71,5400.0,45.0715,45.0795,45.0715,45.0715,5400.0
2013-12-23 11:40:00,56.73,56.74,56.72,56.73,10400.0,45.0874,45.0954,45.0795,45.0874,10400.0
2013-12-23 11:50:00,56.72,56.73,56.72,56.72,1200.0,45.0795,45.0874,45.0795,45.0795,1200.0
2013-12-23 12:00:00,56.72,56.72,56.7,56.71,6700.0,45.0795,45.0795,45.0636,45.0715,6700.0
2013-12-23 12:10:00,56.72,56.73,56.71,56.73,5700.0,45.0795,45.0874,45.0715,45.0874,5700.0
2013-12-23 12:20:00,56.73,56.75,56.72,56.74,11500.0,45.0874,45.1033,45.0795,45.0954,11500.0
2013-12-23 12:30:00,56.74,56.75,56.73,56.73,8900.0,45.0954,45.1033,45.0874,45.0874,8900.0
2013-12-23 12:40:00,56.73,56.74,56.73,56.74,11600.0,45.0874,45.0954,45.0874,45.0954,11600.0
2013-12-23 12:50:00,56.73,56.75,56.72,56.72,6300.0,45.0874,45.1033,45.0795,45.0795,6300.0
2013-12-23 13:00:00,56.72,56.74,56.71,56.72,9000.0,45.0795,45.0954,45.0715,45.0795,9000.0
2013-12-23 13:10:00,56.71,56.73,56.71,56.71,12800.0,45.0715,45.0874,45.0715,45.0715,12800.0
2013-12-23 13:20:00,56.7,56.71,56.7,56.71,3700.0,45.0636,45.0715,45.0636,45.0715,3700.0
2013-12-23 13:30:00,56.71,56.72,56.69,56.69,4500.0,45.0715,45.0795,45.0556,45.0556,4500.0
2013-12-23 13:40:00,56.69,56.69,56.65,56.66,5100.0,45.0556,45.0556,45.0238,45.0318,5100.0
2013-12-23 13:50:00,56.66,56.66,56.63,56.66,5900.0,45.0318,45.0318,45.0079,45.0318,5900.0
2013-12-23 14:00:00,56.66,56.67,56.65,56.65,4200.0,45.0318,45.0397,45.0238,45.0238,4200.0
2013-12-23 14:10:00,56.65,56.68,56.65,56.66,11100.0,45.0238,45.0477,45.0238,45.0318,11100.0
2013-12-23 14:20:00,56.67,56.68,56.65,56.66,5000.0,45.0397,45.0477,45.0238,45.0318,5000.0
2013-12-23 14:30:00,56.66,56.68,56.65,56.68,10100.0,45.0318,45.0477,45.0238,45.0477,10100.0
2013-12-23 14:40:00,56.67,56.68,56.66,56.67,4000.0,45.0397,45.0477,45.0318,45.0397,4000.0
2013-12-23 14:50:00,56.67,56.67,56.64,56.64,9600.0,45.0397,45.0397,45.0159,45.0159,9600.0
2013-12-23 15:00:00,56.64,56.69,56.64,56.67,20100.0,45.0159,45.0556,45.0159,45.0397,20100.0
2013-12-23 15:10:00,56.68,56.69,56.65,56.69,15700.0,45.0477,45.0556,45.0238,45.0556,15700.0
2013-12-23 15:20:00,56.68,56.69,56.67,56.68,20000.0,45.0477,45.0556,45.0397,45.0477,20000.0
2013-12-23 15:30:00,56.69,56.71,56.68,56.7,46600.0,45.0556,45.0715,45.0477,45.0636,46600.0
2013-12-23 15:40:00,56.7,56.7,56.66,56.68,39100.0,45.0636,45.0636,45.0318,45.0477,39100.0
2013-12-23 15:50:00,56.68,56.69,56.67,56.68,36500.0,45.0477,45.0556,45.0397,45.0477,36500.0
2013-12-24 09:30:00,56.74,56.74,56.68,56.73,22200.0,45.0954,45.0954,45.0477,45.0874,22200.0
2013-12-24 09:40:00,56.72,56.75,56.71,56.74,18100.0,45.0795,45.1033,45.0715,45.0954,18100.0
2013-12-24 09:50:00,56.74,56.77,56.74,56.75,15700.0,45.0954,45.1192,45.0954,45.1033,15700.0
2013-12-24 10:00:00,56.74,56.79,56.74,56.77,49900.0,45.0954,45.1351,45.0954,45.1192,49900.0
2013-12-24 10:10:00,56.77,56.79,56.76,56.79,13800.0,45.1192,45.1351,45.1113,45.1351,13800.0
2013-12-24 10:20:00,56.79,56.81,56.78,56.81,17000.0,45.1351,45.151,45.1272,45.151,17000.0
2013-12-24 10:30:00,56.8,56.81,56.79,56.8,39700.0,45.143,45.151,45.1351,45.143,39700.0
2013-12-24 10:40:00,56.8,56.8,56.78,56.79,9700.0,45.143,45.143,45.1272,45.1351,9700.0
2013-12-24 10:50:00,56.79,56.81,56.78,56.8,10200.0,45.1351,45.151,45.1272,45.143,10200.0
2013-12-24 11:00:00,56.8,56.81,56.79,56.79,24800.0,45.143,45.151,45.1351,45.1351,24800.0
2013-12-24 11:10:00,56.79,56.8,56.78,56.8,47400.0,45.1351,45.143,45.1272,45.143,47400.0
2013-12-24 11:20:00,56.8,56.82,56.8,56.82,23300.0,45.143,45.1589,45.143,45.1589,23300.0
2013-12-24 11:30:00,56.81,56.83,56.81,56.82,9300.0,45.151,45.1669,45.151,45.1589,9300.0
2013-12-24 11:40:00,56.82,56.83,56.82,56.83,10900.0,45.1589,45.1669,45.1589,45.1669,10900.0
2013-12-24 11:50:00,56.82,56.85,56.82,56.84,15700.0,45.1589,45.1828,45.1589,45.1748,15700.0
2013-12-24 12:00:00,56.85,56.86,56.84,56.86,12800.0,45.1828,45.1907,45.1748,45.1907,12800.0
2013-12-24 12:10:00,56.86,56.86,56.84,56.85,17900.0,45.1907,45.1907,45.1748,45.1828,17900.0
2013-12-24 12:20:00,56.85,56.85,56.83,56.85,7500.0,45.1828,45.1828,45.1669,45.1828,7500.0
2013-12-24 12:30:00,56.85,56.85,56.83,56.85,8700.0,45.1828,45.1828,45.1669,45.1828,8700.0
2013-12-24 12:40:00,56.86,56.87,56.84,56.86,19000.0,45.1907,45.1987,45.1748,45.1907,19000.0
2013-12-24 12:50:00,56.86,56.86,56.84,56.85,13700.0,45.1907,45.1907,45.1748,45.1828,13700.0
2013-12-26 09:30:00,56.94,57.05,56.88,57.03,17900.0,45.2543,45.3417,45.2066,45.3258,17900.0
2013-12-26 09:40:00,57.03,57.05,57.02,57.02,44400.0,45.3258,45.3417,45.3179,45.3179,44400.0
2013-12-26 09:50:00,57.03,57.04,57.0,57.01,16800.0,45.3258,45.3338,45.302,45.31,16800.0
2013-12-26 10:00:00,57.01,57.03,57.01,57.01,8300.0,45.31,45.3258,45.31,45.31,8300.0
2013-12-26 10:10:00,57.0,57.03,57.0,57.03,3200.0,45.302,45.3258,45.302,45.3258,3200.0
2013-12-26 10:20:00,57.03,57.06,57.03,57.05,11700.0,45.3258,45.3497,45.3258,45.3417,11700.0
2013-12-26 10:30:00,57.06,57.06,57.04,57.05,7900.0,45.3497,45.3497,45.3338,45.3417,7900.0
2013-12-26 10:40:00,57.04,57.06,57.02,57.02,4400.0,45.3338,45.3497,45.3179,45.3179,4400.0
2013-12-26 10:50:00,57.02,57.03,57.01,57.02,12600.0,45.3179,45.3258,45.31,45.3179,12600.0
2013-12-26 11:00:00,57.02,57.02,57.0,57.0,5300.0,45.3179,45.3179,45.302,45.302,5300.0
2013-12-26 11:10:00,57.01,57.03,57.0,57.02,9500.0,45.31,45.3258,45.302,45.3179,9500.0
2013-12-26 11:20:00,57.02,57.04,57.02,57.04,3800.0,45.3179,45.3338,45.3179,45.3338,3800.0
2013-12-26 11:30:00,57.04,57.06,57.04,57.05,11100.0,45.3338,45.3497,45.3338,45.3417,11100.0
2013-12-26 11:40:00,57.04,57.05,57.03,57.04,4200.0,45.3338,45.3417,45.3258,45.3338,4200.0
2013-12-26 11:50:00,57.04,57.05,57.03,57.04,4500.0,45.3338,45.3417,45.3258,45.3338,4500.0
2013-12-26 12:00:00,57.03,57.04,57.02,57.03,3800.0,45.3258,45.3338,45.3179,45.3258,3800.0
2013-12-26 12:10:00,57.03,57.03,57.02,57.02,1700.0,45.3258,45.3258,45.3179,45.3179,1700.0
2013-12-26 12:20:00,57.02,57.04,57.02,57.04,7800.0,45.3179,45.3338,45.3179,45.3338,7800.0
2013-12-26 12:30:00,57.05,57.06,57.04,57.06,4800.0,45.3417,45.3497,45.3338,45.3497,4800.0
2013-12-26 12:40:00,57.05,57.07,57.05,57.06,2300.0,45.3417,45.3576,45.3417,45.3497,2300.0
2013-12-26 12:50:00,57.06,57.06,57.05,57.05,1700.0,45.3497,45.3497,45.3417,45.3417,1700.0
2013-12-26 13:00:00,57.05,57.05,57.05,57.05,1300.0,45.3417,45.3417,45.3417,45.3417,1300.0
2013-12-26 13:10:00,57.05,57.08,57.05,57.07,4000.0,45.3417,45.3656,45.3417,45.3576,4000.0
2013-12-26 13:20:00,57.06,57.08,57.06,57.08,4700.0,45.3497,45.3656,45.3497,45.3656,4700.0
2013-12-26 13:30:00,57.08,57.08,57.06,57.06,1400.0,45.3656,45.3656,45.3497,45.3497,1400.0
2013-12-26 13:40:00,57.06,57.07,57.06,57.06,1600.0,45.3497,45.3576,45.3497,45.3497,1600.0
2013-12-26 13:50:00,57.07,57.12,57.07,57.11,13500.0,45.3576,45.3974,45.3576,45.3894,13500.0
2013-12-26 14:00:00,57.12,57.12,57.09,57.1,6500.0,45.3974,45.3974,45.3735,45.3815,6500.0
2013-12-26 14:10:00,57.1,57.1,57.09,57.09,2500.0,45.3815,45.3815,45.3735,45.3735,2500.0
2013-12-26 14:20:00,57.09,57.11,57.09,57.11,6000.0,45.3735,45.3894,45.3735,45.3894,6000.0
2013-12-26 14:30:00,57.11,57.11,57.1,57.1,4500.0,45.3894,45.3894,45.3815,45.3815,4500.0
2013-12-26 14:40:00,57.1,57.11,57.08,57.09,20100.0,45.3815,45.3894,45.3656,45.3735,20100.0
2013-12-26 14:50:00,57.1,57.12,57.1,57.12,6300.0,45.3815,45.3974,45.3815,45.3974,6300.0
2013-12-26 15:00:00,57.11,57.13,57.11,57.13,7500.0,45.3894,45.4053,45.3894,45.4053,7500.0
2013-12-26 15:10:00,57.13,57.13,57.1,57.12,7900.0,45.4053,45.4053,45.3815,45.3974,7900.0
2013-12-26 15:20:00,57.11,57.12,57.1,57.11,5000.0,45.3894,45.3974,45.3815,45.3894,5000.0
2013-12-26 15:30:00,57.12,57.12,57.1,57.11,8000.0,45.3974,45.3974,45.3815,45.3894,8000.0
2013-12-26 15:40:00,57.1,57.12,57.09,57.09,13000.0,45.3815,45.3974,45.3735,45.3735,13000.0
2013-12-26 15:50:00,57.09,57.1,57.07,57.09,11400.0,45.3735,45.3815,45.3576,45.3735,11400.0
2013-12-27 09:30:00,57.32,57.36,57.3,57.33,29300.0,45.5563,45.5881,45.5404,45.5643,29300.0
2013-12-27 09:40:00,57.33,57.33,57.3,57.31,15500.0,45.5643,45.5643,45.5404,45.5484,15500.0
2013-12-27 09:50:00,57.31,57.32,57.3,57.31,8900.0,45.5484,45.5563,45.5404,45.5484,8900.0
2013-12-27 10:00:00,57.3,57.33,57.3,57.32,11100.0,45.5404,45.5643,45.5404,45.5563,11100.0
2013-12-27 10:10:00,57.32,57.33,57.31,57.32,10400.0,45.5563,45.5643,45.5484,45.5563,10400.0
2013-12-27 10:20:00,57.32,57.32,57.3,57.31,4800.0,45.5563,45.5563,45.5404,45.5484,4800.0
2013-12-27 10:30:00,57.31,57.31,57.26,57.26,12800.0,45.5484,45.5484,45.5086,45.5086,12800.0
2013-12-27 10:40:00,57.25,57.25,57.22,57.22,18700.0,45.5007,45.5007,45.4769,45.4769,18700.0
2013-12-27 10:50:00,57.22,57.23,57.2,57.21,104500.0,45.4769,45.4848,45.461,45.4689,104500.0
2013-12-27 11:00:00,57.21,57.24,57.21,57.23,17200.0,45.4689,45.4927,45.4689,45.4848,17200.0
2013-12-27 11:10:00,57.23,57.23,57.21,57.23,6400.0,45.4848,45.4848,45.4689,45.4848,6400.0
2013-12-27 11:20:00,57.25,57.28,57.22,57.27,22200.0,45.5007,45.5245,45.4769,45.5166,22200.0
2013-12-27 11:30:00,57.29,57.31,57.27,57.28,20100.0,45.5325,45.5484,45.5166,45.5245,20100.0
2013-12-27 11:40:00,57.28,57.3,57.28,57.28,9600.0,45.5245,45.5404,45.5245,45.5245,9600.0
2013-12-27 11:50:00,57.28,57.3,57.28,57.29,9800.0,45.5245,45.5404,45.5245,45.5325,9800.0
2013-12-27 12:00:00,57.29,57.3,57.28,57.3,16300.0,45.5325,45.5404,45.5245,45.5404,16300.0
2013-12-27 12:10:00,57.3,57.3,57.28,57.28,28700.0,45.5404,45.5404,45.5245,45.5245,28700.0
2013-12-27 12:20:00,57.29,57.3,57.29,57.3,2100.0,45.5325,45.5404,45.5325,45.5404,2100.0
2013-12-27 12:30:00,57.3,57.3,57.3,57.3,5500.0,45.5404,45.5404,45.5404,45.5404,5500.0
2013-12-27 12:40:00,57.31,57.31,57.28,57.29,17000.0,45.5484,45.5484,45.5245,45.5325,17000.0
2013-12-27 12:50:00,57.29,57.29,57.25,57.26,97200.0,45.5325,45.5325,45.5007,45.5086,97200.0
2013-12-27 13:00:00,57.26,57.28,57.26,57.27,7900.0,45.5086,45.5245,45.5086,45.5166,7900.0
2013-12-27 13:10:00,57.27,57.29,57.27,57.28,7600.0,45.5166,45.5325,45.5166,45.5245,7600.0
2013-12-27 13:20:00,57.28,57.29,57.28,57.28,2700.0,45.5245,45.5325,45.5245,45.5245,2700.0
2013-12-27 13:30:00,57.27,57.27,57.26,57.27,2000.0,45.5166,45.5166,45.5086,45.5166,2000.0
2013-12-27 13:40:00,57.27,57.27,57.26,57.26,3200.0,45.5166,45.5166,45.5086,45.5086,3200.0
2013-12-27 13:50:00,57.26,57.28,57.26,57.27,3800.0,45.5086,45.5245,45.5086,45.5166,3800.0
2013-12-27 14:00:00,57.27,57.27,57.25,57.27,2700.0,45.5166,45.5166,45.5007,45.5166,2700.0
2013-12-27 14:10:00,57.26,57.28,57.24,57.24,6700.0,45.5086,45.5245,45.4927,45.4927,6700.0
2013-12-27 14:20:00,57.25,57.27,57.25,57.26,7400.0,45.5007,45.5166,45.5007,45.5086,7400.0
2013-12-27 14:30:00,57.26,57.28,57.25,57.25,21900.0,45.5086,45.5245,45.5007,45.5007,21900.0
2013-12-27 14:40:00,57.26,57.26,57.26,57.26,100.0,45.5086,45.5086,45.5086,45.5086,100.0
2013-12-27 14:50:00,57.25,57.27,57.22,57.22,14800.0,45.5007,45.5166,45.4769,45.4769,14800.0
2013-12-27 15:00:00,57.22,57.23,57.21,57.23,2000.0,45.4769,45.4848,45.4689,45.4848,2000.0
2013-12-27 15:10:00,57.22,57.23,57.22,57.23,3200.0,45.4769,45.4848,45.4769,45.4848,3200.0
2013-12-27 15:20:00,57.22,57.23,57.21,57.23,11200.0,45.4769,45.4848,45.4689,45.4848,11200.0
2013-12-27 15:30:00,57.23,57.25,57.23,57.24,14300.0,45.4848,45.5007,45.4848,45.4927,14300.0
2013-12-27 15:40:00,57.23,57.24,57.23,57.23,10300.0,45.4848,45.4927,45.4848,45.4848,10300.0
2013-12-27 15:50:00,57.24,57.27,57.23,57.26,45800.0,45.4927,45.5166,45.4848,45.5086,45800.0
2013-12-30 09:30:00,57.38,57.38,57.32,57.33,18700.0,45.604,45.604,45.5563,45.5643,18700.0
2013-12-30 09:40:00,57.32,57.34,57.3,57.31,6100.0,45.5563,45.5722,45.5404,45.5484,6100.0
2013-12-30 09:50:00,57.3,57.33,57.3,57.31,48400.0,45.5404,45.5643,45.5404,45.5484,48400.0
2013-12-30 10:00:00,57.3,57.34,57.3,57.32,12700.0,45.5404,45.5722,45.5404,45.5563,12700.0
2013-12-30 10:10:00,57.32,57.34,57.32,57.33,49700.0,45.5563,45.5722,45.5563,45.5643,49700.0
2013-12-30 10:20:00,57.33,57.33,57.28,57.28,6500.0,45.5643,45.5643,45.5245,45.5245,6500.0
2013-12-30 10:30:00,57.28,57.33,57.28,57.33,8900.0,45.5245,45.5643,45.5245,45.5643,8900.0
2013-12-30 10:40:00,57.33,57.33,57.32,57.33,3000.0,45.5643,45.5643,45.5563,45.5643,3000.0
2013-12-30 10:50:00,57.33,57.34,57.31,57.33,8400.0,45.5643,45.5722,45.5484,45.5643,8400.0
2013-12-30 11:00:00,57.35,57.38,57.35,57.38,5400.0,45.5802,45.604,45.5802,45.604,5400.0
2013-12-30 11:10:00,57.38,57.42,57.38,57.41,39900.0,45.604,45.6358,45.604,45.6279,39900.0
2013-12-30 11:20:00,57.41,57.41,57.39,57.39,51400.0,45.6279,45.6279,45.612,45.612,51400.0
2013-12-30 11:30:00,57.39,57.42,57.35,57.35,11600.0,45.612,45.6358,45.5802,45.5802,11600.0
2013-12-30 11:40:00,57.35,57.39,57.35,57.38,3500.0,45.5802,45.612,45.5802,45.604,3500.0
2013-12-30 11:50:00,57.38,57.39,57.38,57.39,1100.0,45.604,45.612,45.604,45.612,1100.0
2013-12-30 12:00:00,57.4,57.4,57.39,57.39,5600.0,45.6199,45.6199,45.612,45.612,5600.0
2013-12-30 12:10:00,57.39,57.39,57.38,57.39,11600.0,45.612,45.612,45.604,45.612,11600.0
2013-12-30 12:20:00,57.39,57.39,57.36,57.36,4500.0,45.612,45.612,45.5881,45.5881,4500.0
2013-12-30 12:30:00,57.36,57.36,57.35,57.35,13900.0,45.5881,45.5881,45.5802,45.5802,13900.0
2013-12-30 12:40:00,57.35,57.37,57.35,57.36,2300.0,45.5802,45.5961,45.5802,45.5881,2300.0
2013-12-30 12:50:00,57.36,57.36,57.35,57.35,1300.0,45.5881,45.5881,45.5802,45.5802,1300.0
2013-12-30 13:00:00,57.36,57.37,57.35,57.37,2900.0,45.5881,45.5961,45.5802,45.5961,2900.0
2013-12-30 13:10:00,57.37,57.39,57.37,57.38,16100.0,45.5961,45.612,45.5961,45.604,16100.0
2013-12-30 13:20:00,57.38,57.38,57.36,57.36,35000.0,45.604,45.604,45.5881,45.5881,35000.0
2013-12-30 13:30:00,57.37,57.39,57.36,57.39,11000.0,45.5961,45.612,45.5881,45.612,11000.0
2013-12-30 13:40:00,57.38,57.38,57.36,57.38,4700.0,45.604,45.604,45.5881,45.604,4700.0
2013-12-30 13:50:00,57.38,57.38,57.38,57.38,500.0,45.604,45.604,45.604,45.604,500.0
2013-12-30 14:00:00,57.38,57.39,57.38,57.38,46700.0,45.604,45.612,45.604,45.604,46700.0
2013-12-30 14:10:00,57.38,57.39,57.38,57.38,2000.0,45.604,45.612,45.604,45.604,2000.0
2013-12-30 14:20:00,57.39,57.39,57.37,57.37,5200.0,45.612,45.612,45.5961,45.5961,5200.0
2013-12-30 14:30:00,57.38,57.39,57.38,57.39,4300.0,45.604,45.612,45.604,45.612,4300.0
2013-12-30 14:40:00,57.39,57.4,57.39,57.4,49500.0,45.612,45.6199,45.612,45.6199,49500.0
2013-12-30 14:50:00,57.4,57.41,57.39,57.39,5800.0,45.6199,45.6279,45.612,45.612,5800.0
2013-12-30 15:00:00,57.4,57.4,57.38,57.38,12000.0,45.6199,45.6199,45.604,45.604,12000.0
2013-12-30 15:10:00,57.39,57.39,57.38,57.38,1300.0,45.612,45.612,45.604,45.604,1300.0
2013-12-30 15:20:00,57.38,57.4,57.38,57.39,8600.0,45.604,45.6199,45.604,45.612,8600.0
2013-12-30 15:30:00,57.39,57.39,57.37,57.38,5500.0,45.612,45.612,45.5961,45.604,5500.0
2013-12-30 15:40:00,57.37,57.39,57.37,57.39,65400.0,45.5961,45.612,45.5961,45.612,65400.0
2013-12-30 15:50:00,57.39,57.41,57.38,57.4,11500.0,45.612,45.6279,45.604,45.6199,11500.0
2013-12-31 09:30:00,57.52,57.54,57.42,57.5,22200.0,45.7153,45.7312,45.6358,45.6994,22200.0
2013-12-31 09:40:00,57.5,57.51,57.47,57.47,29000.0,45.6994,45.7073,45.6755,45.6755,29000.0
2013-12-31 09:50:00,57.47,57.52,57.47,57.52,40800.0,45.6755,45.7153,45.6755,45.7153,40800.0
2013-12-31 10:00:00,57.52,57.57,57.52,57.54,53200.0,45.7153,45.755,45.7153,45.7312,53200.0
2013-12-31 10:10:00,57.54,57.55,57.52,57.54,21700.0,45.7312,45.7391,45.7153,45.7312,21700.0
2013-12-31 10:20:00,57.54,57.55,57.53,57.54,44100.0,45.7312,45.7391,45.7232,45.7312,44100.0
2013-12-31 10:30:00,57.54,57.56,57.54,57.56,13300.0,45.7312,45.7471,45.7312,45.7471,13300.0
2013-12-31 10:40:00,57.56,57.56,57.54,57.54,16800.0,45.7471,45.7471,45.7312,45.7312,16800.0
2013-12-31 10:50:00,57.54,57.58,57.54,57.57,94200.0,45.7312,45.763,45.7312,45.755,94200.0
2013-12-31 11:00:00,57.58,57.62,57.58,57.61,64000.0,45.763,45.7948,45.763,45.7868,64000.0
2013-12-31 11:10:00,57.61,57.66,57.61,57.63,41200.0,45.7868,45.8266,45.7868,45.8027,41200.0
2013-12-31 11:20:00,57.62,57.63,57.6,57.62,13700.0,45.7948,45.8027,45.7789,45.7948,13700.0
2013-12-31 11:30:00,57.63,57.63,57.62,57.63,4900.0,45.8027,45.8027,45.7948,45.8027,4900.0
2013-12-31 11:40:00,57.63,57.63,57.62,57.62,11200.0,45.8027,45.8027,45.7948,45.7948,11200.0
2013-12-31 11:50:00,57.62,57.64,57.62,57.64,34100.0,45.7948,45.8107,45.7948,45.8107,34100.0
2013-12-31 12:00:00,57.64,57.64,57.62,57.63,18100.0,45.8107,45.8107,45.7948,45.8027,18100.0
2013-12-31 12:10:00,57.63,57.63,57.61,57.63,9400.0,45.8027,45.8027,45.7868,45.8027,9400.0
2013-12-31 12:20:00,57.62,57.63,57.62,57.62,7900.0,45.7948,45.8027,45.7948,45.7948,7900.0
2013-12-31 12:30:00,57.63,57.66,57.62,57.66,26100.0,45.8027,45.8266,45.7948,45.8266,26100.0
2013-12-31 12:40:00,57.64,57.65,57.61,57.62,12100.0,45.8107,45.8186,45.7868,45.7948,12100.0
2013-12-31 12:50:00,57.62,57.65,57.62,57.64,5200.0,45.7948,45.8186,45.7948,45.8107,5200.0
2013-12-31 13:00:00,57.65,57.65,57.61,57.61,17800.0,45.8186,45.8186,45.7868,45.7868,17800.0
2013-12-31 13:10:00,57.62,57.63,57.61,57.63,11400.0,45.7948,45.8027,45.7868,45.8027,11400.0
2013-12-31 13:20:00,57.63,57.65,57.62,57.65,29800.0,45.8027,45.8186,45.7948,45.8186,29800.0
2013-12-31 13:30:00,57.65,57.65,57.64,57.65,11300.0,45.8186,45.8186,45.8107,45.8186,11300.0
2013-12-31 13:40:00,57.65,57.65,57.64,57.65,25600.0,45.8186,45.8186,45.8107,45.8186,25600.0
2013-12-31 13:50:00,57.66,57.66,57.65,57.65,5900.0,45.8266,45.8266,45.8186,45.8186,5900.0
2013-12-31 14:00:00,57.66,57.66,57.65,57.66,9600.0,45.8266,45.8266,45.8186,45.8266,9600.0
2013-12-31 14:10:00,57.66,57.66,57.65,57.66,7400.0,45.8266,45.8266,45.8186,45.8266,7400.0
2013-12-31 14:20:00,57.65,57.66,57.6,57.6,20700.0,45.8186,45.8266,45.7789,45.7789,20700.0
2013-12-31 14:30:00,57.61,57.62,57.58,57.59,44200.0,45.7868,45.7948,45.763,45.7709,44200.0
2013-12-31 14:40:00,57.58,57.6,57.55,57.56,80400.0,45.763,45.7789,45.7391,45.7471,80400.0
2013-12-31 14:50:00,57.56,57.59,57.55,57.57,108200.0,45.7471,45.7709,45.7391,45.755,108200.0
2013-12-31 15:00:00,57.57,57.57,57.53,57.53,99400.0,45.755,45.755,45.7232,45.7232,99400.0
2013-12-31 15:10:00,57.53,57.57,57.53,57.56,110600.0,45.7232,45.755,45.7232,45.7471,110600.0
2013-12-31 15:20:00,57.56,57.6,57.55,57.57,135500.0,45.7471,45.7789,45.7391,45.755,135500.0
2013-12-31 15:30:00,57.57,57.61,57.57,57.6,80600.0,45.755,45.7868,45.755,45.7789,80600.0
2013-12-31 15:40:00,57.6,57.68,57.58,57.65,195300.0,45.7789,45.8424,45.763,45.8186,195300.0
2013-12-31 15:50:00,57.65,57.68,57.58,57.62,33400.0,45.8186,45.8424,45.763,45.7948,33400.0
2014-01-02 09:30:00,57.19,57.19,57.02,57.02,87600.0,45.453,45.453,45.3179,45.3179,87600.0
2014-01-02 09:40:00,57.01,57.06,56.97,57.03,108700.0,45.31,45.3497,45.2782,45.3258,108700.0
2014-01-02 09:50:00,57.03,57.03,57.0,57.02,51400.0,45.3258,45.3258,45.302,45.3179,51400.0
2014-01-02 10:00:00,57.0,57.01,56.89,56.96,340800.0,45.302,45.31,45.2146,45.2702,340800.0
2014-01-02 10:10:00,56.98,57.0,56.97,56.98,18300.0,45.2861,45.302,45.2782,45.2861,18300.0
2014-01-02 10:20:00,56.98,56.99,56.93,56.97,18300.0,45.2861,45.2941,45.2464,45.2782,18300.0
2014-01-02 10:30:00,56.96,56.96,56.9,56.9,136200.0,45.2702,45.2702,45.2225,45.2225,136200.0
2014-01-02 10:40:00,56.91,57.0,56.91,56.96,15400.0,45.2305,45.302,45.2305,45.2702,15400.0
2014-01-02 10:50:00,56.96,56.96,56.91,56.93,48800.0,45.2702,45.2702,45.2305,45.2464,48800.0
2014-01-02 11:00:00,56.94,56.95,56.89,56.94,25800.0,45.2543,45.2623,45.2146,45.2543,25800.0
2014-01-02 11:10:00,56.93,56.97,56.93,56.96,17500.0,45.2464,45.2782,45.2464,45.2702,17500.0
2014-01-02 11:20:00,56.96,56.99,56.93,56.93,21400.0,45.2702,45.2941,45.2464,45.2464,21400.0
2014-01-02 11:30:00,56.93,56.93,56.88,56.88,10700.0,45.2464,45.2464,45.2066,45.2066,10700.0
2014-01-02 11:40:00,56.89,56.9,56.86,56.86,12100.0,45.2146,45.2225,45.1907,45.1907,12100.0
2014-01-02 11:50:00,56.85,56.85,56.77,56.81,14500.0,45.1828,45.1828,45.1192,45.151,14500.0
2014-01-02 12:00:00,56.8,56.83,56.8,56.82,9400.0,45.143,45.1669,45.143,45.1589,9400.0
2014-01-02 12:10:00,56.82,56.82,56.79,56.8,4100.0,45.1589,45.1589,45.1351,45.143,4100.0
2014-01-02 12:20:00,56.8,56.8,56.76,56.77,13500.0,45.143,45.143,45.1113,45.1192,13500.0
2014-01-02 12:30:00,56.76,56.78,56.72,56.77,14600.0,45.1113,45.1272,45.0795,45.1192,14600.0
2014-01-02 12:40:00,56.78,56.79,56.73,56.77,19200.0,45.1272,45.1351,45.0874,45.1192,19200.0
2014-01-02 12:50:00,56.76,56.8,56.74,56.8,46800.0,45.1113,45.143,45.0954,45.143,46800.0
2014-01-02 13:00:00,56.8,56.82,56.79,56.79,14400.0,45.143,45.1589,45.1351,45.1351,14400.0
2014-01-02 13:10:00,56.79,56.79,56.77,56.78,9400.0,45.1351,45.1351,45.1192,45.1272,9400.0
2014-01-02 13:20:00,56.77,56.79,56.76,56.77,14000.0,45.1192,45.1351,45.1113,45.1192,14000.0
2014-01-02 13:30:00,56.76,56.77,56.73,56.75,29100.0,45.1113,45.1192,45.0874,45.1033,29100.0
2014-01-02 13:40:00,56.74,56.8,56.73,56.78,54300.0,45.0954,45.143,45.0874,45.1272,54300.0
2014-01-02 13:50:00,56.78,56.79,56.75,56.77,16000.0,45.1272,45.1351,45.1033,45.1192,16000.0
2014-01-02 14:00:00,56.77,56.8,56.77,56.79,9900.0,45.1192,45.143,45.1192,45.1351,9900.0
2014-01-02 14:10:00,56.8,56.82,56.67,56.67,35600.0,45.143,45.1589,45.0397,45.0397,35600.0
2014-01-02 14:20:00,56.68,56.71,56.66,56.69,20600.0,45.0477,45.0715,45.0318,45.0556,20600.0
2014-01-02 14:30:00,56.7,56.73,56.7,56.73,14900.0,45.0636,45.0874,45.0636,45.0874,14900.0
2014-01-02 14:40:00,56.73,56.77,56.73,56.77,17700.0,45.0874,45.1192,45.0874,45.1192,17700.0
2014-01-02 14:50:00,56.76,56.78,56.71,56.72,20600.0,45.1113,45.1272,45.0715,45.0795,20600.0
2014-01-02 15:00:00,56.71,56.75,56.71,56.74,29200.0,45.0715,45.1033,45.0715,45.0954,29200.0
2014-01-02 15:10:00,56.74,56.82,56.74,56.82,12700.0,45.0954,45.1589,45.0954,45.1589,12700.0
2014-01-02 15:20:00,56.82,56.82,56.76,56.76,23800.0,45.1589,45.1589,45.1113,45.1113,23800.0
2014-01-02 15:30:00,56.76,56.76,56.72,56.73,31800.0,45.1113,45.1113,45.0795,45.0874,31800.0
2014-01-02 15:40:00,56.73,56.81,56.73,56.8,29500.0,45.0874,45.151,45.0874,45.143,29500.0
2014-01-02 15:50:00,56.81,56.81,56.77,56.8,55500.0,45.151,45.151,45.1192,45.143,55500.0
2014-01-03 09:30:00,56.82,56.94,56.82,56.93,46700.0,45.1589,45.2543,45.1589,45.2464,46700.0
2014-01-03 09:40:00,56.9,56.92,56.88,56.91,10400.0,45.2225,45.2384,45.2066,45.2305,10400.0
2014-01-03 09:50:00,56.92,56.93,56.88,56.91,18100.0,45.2384,45.2464,45.2066,45.2305,18100.0
2014-01-03 10:00:00,56.91,56.95,56.88,56.89,11300.0,45.2305,45.2623,45.2066,45.2146,11300.0
2014-01-03 10:10:00,56.89,56.9,56.88,56.88,10700.0,45.2146,45.2225,45.2066,45.2066,10700.0
2014-01-03 10:20:00,56.88,56.9,56.88,56.9,19300.0,45.2066,45.2225,45.2066,45.2225,19300.0
2014-01-03 10:30:00,56.9,56.95,56.9,56.93,102800.0,45.2225,45.2623,45.2225,45.2464,102800.0
2014-01-03 10:40:00,56.93,56.95,56.88,56.88,8100.0,45.2464,45.2623,45.2066,45.2066,8100.0
2014-01-03 10:50:00,56.89,56.91,56.88,56.9,9200.0,45.2146,45.2305,45.2066,45.2225,9200.0
2014-01-03 11:00:00,56.9,56.91,56.88,56.9,9300.0,45.2225,45.2305,45.2066,45.2225,9300.0
2014-01-03 11:10:00,56.91,56.91,56.84,56.85,20600.0,45.2305,45.2305,45.1748,45.1828,20600.0
2014-01-03 11:20:00,56.85,56.87,56.79,56.79,45700.0,45.1828,45.1987,45.1351,45.1351,45700.0
2014-01-03 11:30:00,56.79,56.8,56.77,56.79,31600.0,45.1351,45.143,45.1192,45.1351,31600.0
2014-01-03 11:40:00,56.78,56.78,56.74,56.74,21100.0,45.1272,45.1272,45.0954,45.0954,21100.0
2014-01-03 11:50:00,56.74,56.75,56.71,56.71,15400.0,45.0954,45.1033,45.0715,45.0715,15400.0
2014-01-03 12:00:00,56.71,56.71,56.68,56.7,8600.0,45.0715,45.0715,45.0477,45.0636,8600.0
2014-01-03 12:10:00,56.71,56.72,56.71,56.72,12600.0,45.0715,45.0795,45.0715,45.0795,12600.0
2014-01-03 12:20:00,56.73,56.75,56.73,56.75,7000.0,45.0874,45.1033,45.0874,45.1033,7000.0
2014-01-03 12:30:00,56.75,56.76,56.74,56.76,17400.0,45.1033,45.1113,45.0954,45.1113,17400.0
2014-01-03 12:40:00,56.77,56.78,56.76,56.78,40300.0,45.1192,45.1272,45.1113,45.1272,40300.0
2014-01-03 12:50:00,56.78,56.78,56.75,56.75,7500.0,45.1272,45.1272,45.1033,45.1033,7500.0
2014-01-03 13:00:00,56.75,56.76,56.74,56.76,6400.0,45.1033,45.1113,45.0954,45.1113,6400.0
2014-01-03 13:10:00,56.76,56.76,56.73,56.75,10000.0,45.1113,45.1113,45.0874,45.1033,10000.0
2014-01-03 13:20:00,56.76,56.77,56.75,56.77,3700.0,45.1113,45.1192,45.1033,45.1192,3700.0
2014-01-03 13:30:00,56.76,56.76,56.72,56.73,3900.0,45.1113,45.1113,45.0795,45.0874,3900.0
2014-01-03 13:40:00,56.73,56.74,56.72,56.73,7800.0,45.0874,45.0954,45.0795,45.0874,7800.0
2014-01-03 13:50:00,56.74,56.75,56.74,56.75,5100.0,45.0954,45.1033,45.0954,45.1033,5100.0
2014-01-03 14:00:00,56.75,56.78,56.75,56.76,10700.0,45.1033,45.1272,45.1033,45.1113,10700.0
2014-01-03 14:10:00,56.76,56.79,56.75,56.78,10700.0,45.1113,45.1351,45.1033,45.1272,10700.0
2014-01-03 14:20:00,56.77,56.79,56.77,56.78,5200.0,45.1192,45.1351,45.1192,45.1272,5200.0
2014-01-03 14:30:00,56.78,56.81,56.77,56.8,8900.0,45.1272,45.151,45.1192,45.143,8900.0
2014-01-03 14:40:00,56.8,56.88,56.8,56.88,8900.0,45.143,45.2066,45.143,45.2066,8900.0
2014-01-03 14:50:00,56.88,56.9,56.85,56.86,66500.0,45.2066,45.2225,45.1828,45.1907,66500.0
2014-01-03 15:00:00,56.86,56.87,56.83,56.85,13400.0,45.1907,45.1987,45.1669,45.1828,13400.0
2014-01-03 15:10:00,56.85,56.91,56.85,56.88,10300.0,45.1828,45.2305,45.1828,45.2066,10300.0
2014-01-03 15:20:00,56.88,56.89,56.86,56.87,19200.0,45.2066,45.2146,45.1907,45.1987,19200.0
2014-01-03 15:30:00,56.87,56.89,56.87,56.87,13900.0,45.1987,45.2146,45.1987,45.1987,13900.0
2014-01-03 15:40:00,56.87,56.87,56.82,56.84,71500.0,45.1987,45.1987,45.1589,45.1748,71500.0
2014-01-03 15:50:00,56.84,56.84,56.77,56.77,80800.0,45.1748,45.1748,45.1192,45.1192,80800.0
2014-01-06 09:30:00,56.85,56.87,56.78,56.78,37300.0,45.1828,45.1987,45.1272,45.1272,37300.0
2014-01-06 09:40:00,56.78,56.78,56.7,56.72,13600.0,45.1272,45.1272,45.0636,45.0795,13600.0
2014-01-06 09:50:00,56.72,56.75,56.69,56.75,9500.0,45.0795,45.1033,45.0556,45.1033,9500.0
2014-01-06 10:00:00,56.74,56.77,56.7,56.76,44600.0,45.0954,45.1192,45.0636,45.1113,44600.0
2014-01-06 10:10:00,56.74,56.78,56.72,56.78,13000.0,45.0954,45.1272,45.0795,45.1272,13000.0
2014-01-06 10:20:00,56.78,56.8,56.75,56.76,13900.0,45.1272,45.143,45.1033,45.1113,13900.0
2014-01-06 10:30:00,56.79,56.79,56.75,56.75,7700.0,45.1351,45.1351,45.1033,45.1033,7700.0
2014-01-06 10:40:00,56.75,56.76,56.7,56.72,17800.0,45.1033,45.1113,45.0636,45.0795,17800.0
2014-01-06 10:50:00,56.71,56.75,56.68,56.68,17900.0,45.0715,45.1033,45.0477,45.0477,17900.0
2014-01-06 11:00:00,56.67,56.7,56.67,56.69,7900.0,45.0397,45.0636,45.0397,45.0556,7900.0
2014-01-06 11:10:00,56.68,56.68,56.57,56.58,20500.0,45.0477,45.0477,44.9603,44.9682,20500.0
2014-01-06 11:20:00,56.58,56.62,56.57,56.61,27900.0,44.9682,45.0,44.9603,44.992,27900.0
2014-01-06 11:30:00,56.61,56.62,56.57,56.58,49400.0,44.992,45.0,44.9603,44.9682,49400.0
2014-01-06 11:40:00,56.6,56.61,56.57,56.58,13800.0,44.9841,44.992,44.9603,44.9682,13800.0
2014-01-06 11:50:00,56.6,56.66,56.6,56.65,448500.0,44.9841,45.0318,44.9841,45.0238,448500.0
2014-01-06 12:00:00,56.66,56.67,56.62,56.65,62600.0,45.0318,45.0397,45.0,45.0238,62600.0
2014-01-06 12:10:00,56.65,56.65,56.63,56.64,16500.0,45.0238,45.0238,45.0079,45.0159,16500.0
2014-01-06 12:20:00,56.65,56.66,56.62,56.62,9600.0,45.0238,45.0318,45.0,45.0,9600.0
2014-01-06 12:30:00,56.61,56.61,56.58,56.6,170000.0,44.992,44.992,44.9682,44.9841,170000.0
2014-01-06 12:40:00,56.6,56.61,56.58,56.6,21800.0,44.9841,44.992,44.9682,44.9841,21800.0
2014-01-06 12:50:00,56.61,56.65,56.61,56.64,26400.0,44.992,45.0238,44.992,45.0159,26400.0
2014-01-06 13:00:00,56.64,56.64,56.62,56.62,7200.0,45.0159,45.0159,45.0,45.0,7200.0
2014-01-06 13:10:00,56.62,56.65,56.6,56.65,10100.0,45.0,45.0238,44.9841,45.0238,10100.0
2014-01-06 13:20:00,56.65,56.65,56.63,56.64,4200.0,45.0238,45.0238,45.0079,45.0159,4200.0
2014-01-06 13:30:00,56.64,56.65,56.62,56.65,2300.0,45.0159,45.0238,45.0,45.0238,2300.0
2014-01-06 13:40:00,56.66,56.66,56.63,56.63,5600.0,45.0318,45.0318,45.0079,45.0079,5600.0
2014-01-06 13:50:00,56.63,56.75,56.63,56.73,40000.0,45.0079,45.1033,45.0079,45.0874,40000.0
2014-01-06 14:00:00,56.72,56.73,56.68,56.68,3700.0,45.0795,45.0874,45.0477,45.0477,3700.0
2014-01-06 14:10:00,56.68,56.72,56.67,56.67,16800.0,45.0477,45.0795,45.0397,45.0397,16800.0
2014-01-06 14:20:00,56.67,56.7,56.66,56.67,16700.0,45.0397,45.0636,45.0318,45.0397,16700.0
2014-01-06 14:30:00,56.68,56.72,56.68,56.72,6400.0,45.0477,45.0795,45.0477,45.0795,6400.0
2014-01-06 14:40:00,56.71,56.74,56.71,56.71,11500.0,45.0715,45.0954,45.0715,45.0715,11500.0
2014-01-06 14:50:00,56.72,56.74,56.71,56.72,7500.0,45.0795,45.0954,45.0715,45.0795,7500.0
2014-01-06 15:00:00,56.72,56.72,56.66,56.69,13500.0,45.0795,45.0795,45.0318,45.0556,13500.0
2014-01-06 15:10:00,56.69,56.73,56.69,56.71,13500.0,45.0556,45.0874,45.0556,45.0715,13500.0
2014-01-06 15:20:00,56.72,56.72,56.68,56.72,24600.0,45.0795,45.0795,45.0477,45.0795,24600.0
2014-01-06 15:30:00,56.71,56.71,56.63,56.66,23500.0,45.0715,45.0715,45.0079,45.0318,23500.0
2014-01-06 15:40:00,56.65,56.69,56.65,56.67,23000.0,45.0238,45.0556,45.0238,45.0397,23000.0
2014-01-06 15:50:00,56.67,56.67,56.6,56.61,74100.0,45.0397,45.0397,44.9841,44.992,74100.0
2014-01-07 09:30:00,56.77,56.86,56.77,56.86,8900.0,45.1192,45.1907,45.1192,45.1907,8900.0
2014-01-07 09:40:00,56.86,56.9,56.84,56.87,29400.0,45.1907,45.2225,45.1748,45.1987,29400.0
2014-01-07 09:50:00,56.88,56.91,56.88,56.89,391500.0,45.2066,45.2305,45.2066,45.2146,391500.0
2014-01-07 10:00:00,56.9,56.91,56.85,56.86,570200.0,45.2225,45.2305,45.1828,45.1907,570200.0
2014-01-07 10:10:00,56.86,56.87,56.84,56.86,276400.0,45.1907,45.1987,45.1748,45.1907,276400.0
2014-01-07 10:20:00,56.86,56.9,56.86,56.9,37900.0,45.1907,45.2225,45.1907,45.2225,37900.0
2014-01-07 10:30:00,56.9,56.91,56.89,56.91,272400.0,45.2225,45.2305,45.2146,45.2305,272400.0
2014-01-07 10:40:00,56.93,56.95,56.92,56.92,331000.0,45.2464,45.2623,45.2384,45.2384,331000.0
2014-01-07 10:50:00,56.93,56.93,56.89,56.91,43500.0,45.2464,45.2464,45.2146,45.2305,43500.0
2014-01-07 11:00:00,56.92,56.92,56.88,56.89,5800.0,45.2384,45.2384,45.2066,45.2146,5800.0
2014-01-07 11:10:00,56.89,56.91,56.88,56.91,3200.0,45.2146,45.2305,45.2066,45.2305,3200.0
2014-01-07 11:20:00,56.92,56.92,56.88,56.89,10400.0,45.2384,45.2384,45.2066,45.2146,10400.0
2014-01-07 11:30:00,56.88,56.89,56.88,56.89,6800.0,45.2066,45.2146,45.2066,45.2146,6800.0
2014-01-07 11:40:00,56.88,56.88,56.86,56.87,9600.0,45.2066,45.2066,45.1907,45.1987,9600.0
2014-01-07 11:50:00,56.87,56.87,56.85,56.86,13300.0,45.1987,45.1987,45.1828,45.1907,13300.0
2014-01-07 12:00:00,56.86,56.87,56.84,56.85,5300.0,45.1907,45.1987,45.1748,45.1828,5300.0
2014-01-07 12:10:00,56.85,56.86,56.85,56.86,15600.0,45.1828,45.1907,45.1828,45.1907,15600.0
2014-01-07 12:20:00,56.87,56.87,56.86,56.86,4700.0,45.1987,45.1987,45.1907,45.1907,4700.0
2014-01-07 12:30:00,56.87,56.9,56.87,56.9,49800.0,45.1987,45.2225,45.1987,45.2225,49800.0
2014-01-07 12:40:00,56.89,56.91,56.87,56.9,15700.0,45.2146,45.2305,45.1987,45.2225,15700.0
2014-01-07 12:50:00,56.9,56.91,56.9,56.91,6500.0,45.2225,45.2305,45.2225,45.2305,6500.0
2014-01-07 13:00:00,56.91,56.91,56.89,56.9,7800.0,45.2305,45.2305,45.2146,45.2225,7800.0
2014-01-07 13:10:00,56.9,56.9,56.88,56.9,15700.0,45.2225,45.2225,45.2066,45.2225,15700.0
2014-01-07 13:20:00,56.89,56.9,56.89,56.89,6800.0,45.2146,45.2225,45.2146,45.2146,6800.0
2014-01-07 13:30:00,56.9,56.92,56.89,56.92,19500.0,45.2225,45.2384,45.2146,45.2384,19500.0
2014-01-07 13:40:00,56.92,56.92,56.9,56.9,18400.0,45.2384,45.2384,45.2225,45.2225,18400.0
2014-01-07 13:50:00,56.9,56.9,56.84,56.85,9000.0,45.2225,45.2225,45.1748,45.1828,9000.0
2014-01-07 14:00:00,56.84,56.85,56.8,56.8,10700.0,45.1748,45.1828,45.143,45.143,10700.0
2014-01-07 14:10:00,56.81,56.81,56.8,56.81,4400.0,45.151,45.151,45.143,45.151,4400.0
2014-01-07 14:20:00,56.8,56.87,56.8,56.86,8100.0,45.143,45.1987,45.143,45.1907,8100.0
2014-01-07 14:30:00,56.86,56.9,56.86,56.89,5500.0,45.1907,45.2225,45.1907,45.2146,5500.0
2014-01-07 14:40:00,56.89,56.9,56.88,56.88,2600.0,45.2146,45.2225,45.2066,45.2066,2600.0
2014-01-07 14:50:00,56.88,56.89,56.87,56.88,8000.0,45.2066,45.2146,45.1987,45.2066,8000.0
2014-01-07 15:00:00,56.89,56.91,56.89,56.9,4200.0,45.2146,45.2305,45.2146,45.2225,4200.0
2014-01-07 15:10:00,56.91,56.91,56.89,56.91,19100.0,45.2305,45.2305,45.2146,45.2305,19100.0
2014-01-07 15:20:00,56.92,56.92,56.89,56.91,6800.0,45.2384,45.2384,45.2146,45.2305,6800.0
2014-01-07 15:30:00,56.91,56.94,56.88,56.89,46600.0,45.2305,45.2543,45.2066,45.2146,46600.0
2014-01-07 15:40:00,56.91,56.94,56.91,56.92,42000.0,45.2305,45.2543,45.2305,45.2384,42000.0
2014-01-07 15:50:00,56.92,56.94,56.88,56.88,60400.0,45.2384,45.2543,45.2066,45.2066,60400.0
2014-01-08 09:30:00,56.79,56.87,56.79,56.87,28400.0,45.1351,45.1987,45.1351,45.1987,28400.0
2014-01-08 09:40:00,56.88,56.88,56.76,56.78,35400.0,45.2066,45.2066,45.1113,45.1272,35400.0
2014-01-08 09:50:00,56.77,56.81,56.73,56.8,17500.0,45.1192,45.151,45.0874,45.143,17500.0
2014-01-08 10:00:00,56.81,56.89,56.81,56.87,13800.0,45.151,45.2146,45.151,45.1987,13800.0
2014-01-08 10:10:00,56.87,56.91,56.85,56.91,7400.0,45.1987,45.2305,45.1828,45.2305,7400.0
2014-01-08 10:20:00,56.94,56.96,56.94,56.95,7400.0,45.2543,45.2702,45.2543,45.2623,7400.0
2014-01-08 10:30:00,56.95,56.97,56.92,56.94,8200.0,45.2623,45.2782,45.2384,45.2543,8200.0
2014-01-08 10:40:00,56.93,56.94,56.89,56.89,17500.0,45.2464,45.2543,45.2146,45.2146,17500.0
2014-01-08 10:50:00,56.91,56.93,56.89,56.9,13200.0,45.2305,45.2464,45.2146,45.2225,13200.0
2014-01-08 11:00:00,56.9,56.9,56.82,56.82,10500.0,45.2225,45.2225,45.1589,45.1589,10500.0
2014-01-08 11:10:00,56.82,56.84,56.81,56.81,9800.0,45.1589,45.1748,45.151,45.151,9800.0
2014-01-08 11:20:00,56.84,56.84,56.81,56.83,1100.0,45.1748,45.1748,45.151,45.1669,1100.0
2014-01-08 11:30:00,56.83,56.89,56.83,56.89,4500.0,45.1669,45.2146,45.1669,45.2146,4500.0
2014-01-08 11:40:00,56.9,56.92,56.89,56.91,40000.0,45.2225,45.2384,45.2146,45.2305,40000.0
2014-01-08 11:50:00,56.9,56.93,56.9,56.91,17200.0,45.2225,45.2464,45.2225,45.2305,17200.0
2014-01-08 12:00:00,56.91,56.91,56.9,56.9,5400.0,45.2305,45.2305,45.2225,45.2225,5400.0
2014-01-08 12:10:00,56.89,56.89,56.88,56.89,6500.0,45.2146,45.2146,45.2066,45.2146,6500.0
2014-01-08 12:20:00,56.88,56.88,56.86,56.86,2500.0,45.2066,45.2066,45.1907,45.1907,2500.0
2014-01-08 12:30:00,56.84,56.84,56.84,56.84,300.0,45.1748,45.1748,45.1748,45.1748,300.0
2014-01-08 12:40:00,56.84,56.86,56.83,56.85,12700.0,45.1748,45.1907,45.1669,45.1828,12700.0
2014-01-08 12:50:00,56.85,56.86,56.84,56.85,16800.0,45.1828,45.1907,45.1748,45.1828,16800.0
2014-01-08 13:00:00,56.86,56.88,56.84,56.88,14600.0,45.1907,45.2066,45.1748,45.2066,14600.0
2014-01-08 13:10:00,56.88,56.88,56.81,56.82,9800.0,45.2066,45.2066,45.151,45.1589,9800.0
2014-01-08 13:20:00,56.82,56.86,56.81,56.86,8300.0,45.1589,45.1907,45.151,45.1907,8300.0
2014-01-08 13:30:00,56.87,56.88,56.85,56.86,6500.0,45.1987,45.2066,45.1828,45.1907,6500.0
2014-01-08 13:40:00,56.86,56.89,56.85,56.87,8500.0,45.1907,45.2146,45.1828,45.1987,8500.0
2014-01-08 13:50:00,56.87,56.9,56.87,56.88,23800.0,45.1987,45.2225,45.1987,45.2066,23800.0
2014-01-08 14:00:00,56.89,56.9,56.78,56.79,20500.0,45.2146,45.2225,45.1272,45.1351,20500.0
2014-01-08 14:10:00,56.77,56.87,56.77,56.85,9000.0,45.1192,45.1987,45.1192,45.1828,9000.0
2014-01-08 14:20:00,56.86,56.88,56.82,56.84,5000.0,45.1907,45.2066,45.1589,45.1748,5000.0
2014-01-08 14:30:00,56.83,56.86,56.81,56.84,8400.0,45.1669,45.1907,45.151,45.1748,8400.0
2014-01-08 14:40:00,56.82,56.83,56.8,56.8,6000.0,45.1589,45.1669,45.143,45.143,6000.0
2014-01-08 14:50:00,56.81,56.83,56.79,56.81,23600.0,45.151,45.1669,45.1351,45.151,23600.0
2014-01-08 15:00:00,56.83,56.84,56.79,56.8,2200.0,45.1669,45.1748,45.1351,45.143,2200.0
2014-01-08 15:10:00,56.8,56.8,56.77,56.77,1500.0,45.143,45.143,45.1192,45.1192,1500.0
2014-01-08 15:20:00,56.76,56.77,56.73,56.73,20900.0,45.1113,45.1192,45.0874,45.0874,20900.0
2014-01-08 15:30:00,56.73,56.81,56.73,56.81,9000.0,45.0874,45.151,45.0874,45.151,9000.0
2014-01-08 15:40:00,56.8,56.85,56.8,56.85,13700.0,45.143,45.1828,45.143,45.1828,13700.0
2014-01-08 15:50:00,56.86,56.87,56.83,56.87,24200.0,45.1907,45.1987,45.1669,45.1987,24200.0
2014-01-09 09:30:00,57.01,57.01,56.89,56.89,16200.0,45.31,45.31,45.2146,45.2146,16200.0
2014-01-09 09:40:00,56.87,56.88,56.85,56.88,6200.0,45.1987,45.2066,45.1828,45.2066,6200.0
2014-01-09 09:50:00,56.85,56.87,56.83,56.86,2200.0,45.1828,45.1987,45.1669,45.1907,2200.0
2014-01-09 10:00:00,56.91,56.92,56.82,56.82,14100.0,45.2305,45.2384,45.1589,45.1589,14100.0
2014-01-09 10:10:00,56.81,56.84,56.78,56.8,26200.0,45.151,45.1748,45.1272,45.143,26200.0
2014-01-09 10:20:00,56.8,56.8,56.78,56.79,13700.0,45.143,45.143,45.1272,45.1351,13700.0
2014-01-09 10:30:00,56.79,56.8,56.77,56.8,7600.0,45.1351,45.143,45.1192,45.143,7600.0
2014-01-09 10:40:00,56.79,56.8,56.63,56.66,28600.0,45.1351,45.143,45.0079,45.0318,28600.0
2014-01-09 10:50:00,56.65,56.66,56.6,56.64,19000.0,45.0238,45.0318,44.9841,45.0159,19000.0
2014-01-09 11:00:00,56.63,56.64,56.56,56.57,16700.0,45.0079,45.0159,44.9523,44.9603,16700.0
2014-01-09 11:10:00,56.53,56.59,56.53,56.59,15500.0,44.9285,44.9761,44.9285,44.9761,15500.0
2014-01-09 11:20:00,56.59,56.63,56.57,56.61,39500.0,44.9761,45.0079,44.9603,44.992,39500.0
2014-01-09 11:30:00,56.61,56.64,56.59,56.64,7100.0,44.992,45.0159,44.9761,45.0159,7100.0
2014-01-09 11:40:00,56.65,56.65,56.63,56.64,31000.0,45.0238,45.0238,45.0079,45.0159,31000.0
2014-01-09 11:50:00,56.66,56.66,56.64,56.65,8400.0,45.0318,45.0318,45.0159,45.0238,8400.0
2014-01-09 12:00:00,56.66,56.67,56.65,56.67,5500.0,45.0318,45.0397,45.0238,45.0397,5500.0
2014-01-09 12:10:00,56.67,56.67,56.66,56.67,1700.0,45.0397,45.0397,45.0318,45.0397,1700.0
2014-01-09 12:20:00,56.67,56.7,56.67,56.7,11200.0,45.0397,45.0636,45.0397,45.0636,11200.0
2014-01-09 12:30:00,56.7,56.75,56.7,56.74,29600.0,45.0636,45.1033,45.0636,45.0954,29600.0
2014-01-09 12:40:00,56.73,56.75,56.72,56.72,11900.0,45.0874,45.1033,45.0795,45.0795,11900.0
2014-01-09 12:50:00,56.73,56.76,56.69,56.76,222000.0,45.0874,45.1113,45.0556,45.1113,222000.0
2014-01-09 13:00:00,56.76,56.77,56.75,56.75,13000.0,45.1113,45.1192,45.1033,45.1033,13000.0
2014-01-09 13:10:00,56.75,56.75,56.72,56.73,1400.0,45.1033,45.1033,45.0795,45.0874,1400.0
2014-01-09 13:20:00,56.74,56.77,56.73,56.76,4400.0,45.0954,45.1192,45.0874,45.1113,4400.0
2014-01-09 13:30:00,56.76,56.76,56.7,56.72,13100.0,45.1113,45.1113,45.0636,45.0795,13100.0
2014-01-09 13:40:00,56.72,56.73,56.7,56.7,14900.0,45.0795,45.0874,45.0636,45.0636,14900.0
2014-01-09 13:50:00,56.7,56.7,56.68,56.68,4800.0,45.0636,45.0636,45.0477,45.0477,4800.0
2014-01-09 14:00:00,56.68,56.68,56.61,56.64,18100.0,45.0477,45.0477,44.992,45.0159,18100.0
2014-01-09 14:10:00,56.64,56.67,56.64,56.66,5000.0,45.0159,45.0397,45.0159,45.0318,5000.0
2014-01-09 14:20:00,56.66,56.69,56.66,56.69,1900.0,45.0318,45.0556,45.0318,45.0556,1900.0
2014-01-09 14:30:00,56.69,56.69,56.63,56.65,44300.0,45.0556,45.0556,45.0079,45.0238,44300.0
2014-01-09 14:40:00,56.64,56.73,56.64,56.73,5800.0,45.0159,45.0874,45.0159,45.0874,5800.0
2014-01-09 14:50:00,56.73,56.75,56.73,56.73,9700.0,45.0874,45.1033,45.0874,45.0874,9700.0
2014-01-09 15:00:00,56.73,56.75,56.72,56.73,14000.0,45.0874,45.1033,45.0795,45.0874,14000.0
2014-01-09 15:10:00,56.73,56.81,56.73,56.79,11200.0,45.0874,45.151,45.0874,45.1351,11200.0
2014-01-09 15:20:00,56.79,56.81,56.78,56.81,14400.0,45.1351,45.151,45.1272,45.151,14400.0
2014-01-09 15:30:00,56.81,56.82,56.77,56.8,40700.0,45.151,45.1589,45.1192,45.143,40700.0
2014-01-09 15:40:00,56.81,56.83,56.8,56.83,9800.0,45.151,45.1669,45.143,45.1669,9800.0
2014-01-09 15:50:00,56.83,56.84,56.8,56.8,10800.0,45.1669,45.1748,45.143,45.143,10800.0
2014-01-10 09:30:00,57.07,57.07,56.95,57.01,28400.0,45.3576,45.3576,45.2623,45.31,28400.0
2014-01-10 09:40:00,57.01,57.02,56.96,57.01,37800.0,45.31,45.3179,45.2702,45.31,37800.0
2014-01-10 09:50:00,57.02,57.09,57.02,57.05,62700.0,45.3179,45.3735,45.3179,45.3417,62700.0
2014-01-10 10:00:00,57.04,57.04,56.91,56.92,54700.0,45.3338,45.3338,45.2305,45.2384,54700.0
2014-01-10 10:10:00,56.94,57.0,56.91,57.0,31300.0,45.2543,45.302,45.2305,45.302,31300.0
2014-01-10 10:20:00,57.0,57.02,56.99,56.99,37700.0,45.302,45.3179,45.2941,45.2941,37700.0
2014-01-10 10:30:00,57.0,57.0,56.95,56.96,28100.0,45.302,45.302,45.2623,45.2702,28100.0
2014-01-10 10:40:00,56.96,57.0,56.94,56.98,37600.0,45.2702,45.302,45.2543,45.2861,37600.0
2014-01-10 10:50:00,57.0,57.02,56.99,56.99,14000.0,45.302,45.3179,45.2941,45.2941,14000.0
2014-01-10 11:00:00,57.0,57.01,56.96,57.0,60700.0,45.302,45.31,45.2702,45.302,60700.0
2014-01-10 11:10:00,57.0,57.01,56.96,56.98,133200.0,45.302,45.31,45.2702,45.2861,133200.0
2014-01-10 11:20:00,56.98,56.98,56.92,56.95,114100.0,45.2861,45.2861,45.2384,45.2623,114100.0
2014-01-10 11:30:00,56.95,56.95,56.9,56.93,116300.0,45.2623,45.2623,45.2225,45.2464,116300.0
2014-01-10 11:40:00,56.93,56.94,56.9,56.93,13000.0,45.2464,45.2543,45.2225,45.2464,13000.0
2014-01-10 11:50:00,56.93,56.94,56.9,56.94,5000.0,45.2464,45.2543,45.2225,45.2543,5000.0
2014-01-10 12:00:00,56.93,56.96,56.91,56.96,4100.0,45.2464,45.2702,45.2305,45.2702,4100.0
2014-01-10 12:10:00,56.95,56.99,56.94,56.98,12200.0,45.2623,45.2941,45.2543,45.2861,12200.0
2014-01-10 12:20:00,56.98,56.99,56.98,56.98,8500.0,45.2861,45.2941,45.2861,45.2861,8500.0
2014-01-10 12:30:00,56.98,56.99,56.98,56.99,5200.0,45.2861,45.2941,45.2861,45.2941,5200.0
2014-01-10 12:40:00,56.99,57.05,56.99,57.04,10900.0,45.2941,45.3417,45.2941,45.3338,10900.0
2014-01-10 12:50:00,57.05,57.05,57.0,57.0,10000.0,45.3417,45.3417,45.302,45.302,10000.0
2014-01-10 13:00:00,57.0,57.03,57.0,57.03,2900.0,45.302,45.3258,45.302,45.3258,2900.0
2014-01-10 13:10:00,57.03,57.04,57.02,57.02,16500.0,45.3258,45.3338,45.3179,45.3179,16500.0
2014-01-10 13:20:00,57.04,57.05,57.03,57.05,7600.0,45.3338,45.3417,45.3258,45.3417,7600.0
2014-01-10 13:30:00,57.04,57.04,57.03,57.04,8100.0,45.3338,45.3338,45.3258,45.3338,8100.0
2014-01-10 13:40:00,57.05,57.08,57.05,57.06,5900.0,45.3417,45.3656,45.3417,45.3497,5900.0
2014-01-10 13:50:00,57.07,57.07,57.0,57.0,9200.0,45.3576,45.3576,45.302,45.302,9200.0
2014-01-10 14:00:00,57.01,57.05,57.0,57.05,3900.0,45.31,45.3417,45.302,45.3417,3900.0
2014-01-10 14:10:00,57.06,57.07,57.05,57.07,4100.0,45.3497,45.3576,45.3417,45.3576,4100.0
2014-01-10 14:20:00,57.08,57.09,57.06,57.07,8600.0,45.3656,45.3735,45.3497,45.3576,8600.0
2014-01-10 14:30:00,57.06,57.08,57.06,57.08,22200.0,45.3497,45.3656,45.3497,45.3656,22200.0
2014-01-10 14:40:00,57.07,57.09,57.06,57.06,22500.0,45.3576,45.3735,45.3497,45.3497,22500.0
2014-01-10 14:50:00,57.05,57.06,57.04,57.05,16500.0,45.3417,45.3497,45.3338,45.3417,16500.0
2014-01-10 15:00:00,57.05,57.13,57.05,57.13,47200.0,45.3417,45.4053,45.3417,45.4053,47200.0
2014-01-10 15:10:00,57.12,57.17,57.12,57.15,2900.0,45.3974,45.4371,45.3974,45.4212,2900.0
2014-01-10 15:20:00,57.15,57.17,57.15,57.16,4200.0,45.4212,45.4371,45.4212,45.4292,4200.0
2014-01-10 15:30:00,57.16,57.2,57.16,57.18,43700.0,45.4292,45.461,45.4292,45.4451,43700.0
2014-01-10 15:40:00,57.18,57.2,57.13,57.13,36600.0,45.4451,45.461,45.4053,45.4053,36600.0
2014-01-10 15:50:00,57.13,57.17,57.13,57.17,26700.0,45.4053,45.4371,45.4053,45.4371,26700.0
2014-01-13 09:30:00,57.14,57.14,57.04,57.08,36100.0,45.4133,45.4133,45.3338,45.3656,36100.0
2014-01-13 09:40:00,57.09,57.11,57.06,57.1,13600.0,45.3735,45.3894,45.3497,45.3815,13600.0
2014-01-13 09:50:00,57.07,57.1,57.06,57.07,14600.0,45.3576,45.3815,45.3497,45.3576,14600.0
2014-01-13 10:00:00,57.08,57.15,57.08,57.15,23000.0,45.3656,45.4212,45.3656,45.4212,23000.0
2014-01-13 10:10:00,57.15,57.15,57.1,57.1,14800.0,45.4212,45.4212,45.3815,45.3815,14800.0
2014-01-13 10:20:00,57.11,57.15,57.1,57.15,20900.0,45.3894,45.4212,45.3815,45.4212,20900.0
2014-01-13 10:30:00,57.15,57.15,57.13,57.15,17700.0,45.4212,45.4212,45.4053,45.4212,17700.0
2014-01-13 10:40:00,57.14,57.15,57.12,57.13,5700.0,45.4133,45.4212,45.3974,45.4053,5700.0
2014-01-13 10:50:00,57.13,57.14,57.11,57.13,6600.0,45.4053,45.4133,45.3894,45.4053,6600.0
2014-01-13 11:00:00,57.12,57.12,57.07,57.07,8600.0,45.3974,45.3974,45.3576,45.3576,8600.0
2014-01-13 11:10:00,57.08,57.11,57.05,57.06,54400.0,45.3656,45.3894,45.3417,45.3497,54400.0
2014-01-13 11:20:00,57.06,57.07,57.05,57.06,21600.0,45.3497,45.3576,45.3417,45.3497,21600.0
2014-01-13 11:30:00,57.07,57.15,57.07,57.14,314700.0,45.3576,45.4212,45.3576,45.4133,314700.0
2014-01-13 11:40:00,57.14,57.15,57.12,57.13,19500.0,45.4133,45.4212,45.3974,45.4053,19500.0
2014-01-13 11:50:00,57.13,57.13,57.11,57.11,22300.0,45.4053,45.4053,45.3894,45.3894,22300.0
2014-01-13 12:00:00,57.12,57.12,57.05,57.07,12900.0,45.3974,45.3974,45.3417,45.3576,12900.0
2014-01-13 12:10:00,57.06,57.08,57.05,57.08,7400.0,45.3497,45.3656,45.3417,45.3656,7400.0
2014-01-13 12:20:00,57.09,57.09,57.0,57.01,21700.0,45.3735,45.3735,45.302,45.31,21700.0
2014-01-13 12:30:00,57.0,57.0,56.96,56.98,12300.0,45.302,45.302,45.2702,45.2861,12300.0
2014-01-13 12:40:00,56.98,56.99,56.95,56.96,3000.0,45.2861,45.2941,45.2623,45.2702,3000.0
2014-01-13 12:50:00,56.95,56.96,56.88,56.88,28600.0,45.2623,45.2702,45.2066,45.2066,28600.0
2014-01-13 13:00:00,56.86,56.91,56.83,56.9,13400.0,45.1907,45.2305,45.1669,45.2225,13400.0
2014-01-13 13:10:00,56.9,56.91,56.81,56.83,8800.0,45.2225,45.2305,45.151,45.1669,8800.0
2014-01-13 13:20:00,56.83,56.9,56.83,56.88,5900.0,45.1669,45.2225,45.1669,45.2066,5900.0
2014-01-13 13:30:00,56.87,56.88,56.83,56.88,7900.0,45.1987,45.2066,45.1669,45.2066,7900.0
2014-01-13 13:40:00,56.86,56.86,56.78,56.84,8500.0,45.1907,45.1907,45.1272,45.1748,8500.0
2014-01-13 13:50:00,56.83,56.87,56.82,56.87,1900.0,45.1669,45.1987,45.1589,45.1987,1900.0
2014-01-13 14:00:00,56.86,56.86,56.81,56.83,7300.0,45.1907,45.1907,45.151,45.1669,7300.0
2014-01-13 14:10:00,56.83,56.85,56.78,56.78,19900.0,45.1669,45.1828,45.1272,45.1272,19900.0
2014-01-13 14:20:00,56.78,56.81,56.75,56.76,7800.0,45.1272,45.151,45.1033,45.1113,7800.0
2014-01-13 14:30:00,56.75,56.77,56.72,56.74,10500.0,45.1033,45.1192,45.0795,45.0954,10500.0
2014-01-13 14:40:00,56.73,56.75,56.7,56.71,25900.0,45.0874,45.1033,45.0636,45.0715,25900.0
2014-01-13 14:50:00,56.7,56.7,56.65,56.68,30000.0,45.0636,45.0636,45.0238,45.0477,30000.0
2014-01-13 15:00:00,56.67,56.67,56.56,56.59,11600.0,45.0397,45.0397,44.9523,44.9761,11600.0
2014-01-13 15:10:00,56.59,56.62,56.57,56.62,22500.0,44.9761,45.0,44.9603,45.0,22500.0
2014-01-13 15:20:00,56.62,56.62,56.57,56.6,6800.0,45.0,45.0,44.9603,44.9841,6800.0
2014-01-13 15:30:00,56.6,56.6,56.55,56.58,20900.0,44.9841,44.9841,44.9444,44.9682,20900.0
2014-01-13 15:40:00,56.57,56.61,56.53,56.59,9000.0,44.9603,44.992,44.9285,44.9761,9000.0
2014-01-13 15:50:00,56.58,56.63,56.58,56.63,26100.0,44.9682,45.0079,44.9682,45.0079,26100.0
2014-01-14 09:30:00,56.79,56.87,56.77,56.77,43600.0,45.1351,45.1987,45.1192,45.1192,43600.0
2014-01-14 09:40:00,56.77,56.77,56.7,56.7,26900.0,45.1192,45.1192,45.0636,45.0636,26900.0
2014-01-14 09:50:00,56.71,56.73,56.65,56.73,17500.0,45.0715,45.0874,45.0238,45.0874,17500.0
2014-01-14 10:00:00,56.73,56.83,56.73,56.81,27900.0,45.0874,45.1669,45.0874,45.151,27900.0
2014-01-14 10:10:00,56.81,56.84,56.8,56.84,86000.0,45.151,45.1748,45.143,45.1748,86000.0
2014-01-14 10:20:00,56.85,56.85,56.79,56.83,19400.0,45.1828,45.1828,45.1351,45.1669,19400.0
2014-01-14 10:30:00,56.83,56.86,56.81,56.81,17500.0,45.1669,45.1907,45.151,45.151,17500.0
2014-01-14 10:40:00,56.82,56.89,56.82,56.86,19600.0,45.1589,45.2146,45.1589,45.1907,19600.0
2014-01-14 10:50:00,56.87,56.94,56.86,56.92,49500.0,45.1987,45.2543,45.1907,45.2384,49500.0
2014-01-14 11:00:00,56.93,56.94,56.9,56.9,7200.0,45.2464,45.2543,45.2225,45.2225,7200.0
2014-01-14 11:10:00,56.9,57.01,56.9,57.0,13000.0,45.2225,45.31,45.2225,45.302,13000.0
2014-01-14 11:20:00,57.0,57.01,56.95,56.96,13800.0,45.302,45.31,45.2623,45.2702,13800.0
2014-01-14 11:30:00,56.96,56.99,56.96,56.96,18100.0,45.2702,45.2941,45.2702,45.2702,18100.0
2014-01-14 11:40:00,56.96,56.98,56.96,56.97,10800.0,45.2702,45.2861,45.2702,45.2782,10800.0
2014-01-14 11:50:00,56.98,57.0,56.96,57.0,15800.0,45.2861,45.302,45.2702,45.302,15800.0
2014-01-14 12:00:00,56.99,57.0,56.98,57.0,236900.0,45.2941,45.302,45.2861,45.302,236900.0
2014-01-14 12:10:00,56.99,57.04,56.99,57.03,37400.0,45.2941,45.3338,45.2941,45.3258,37400.0
2014-01-14 12:20:00,57.03,57.07,57.03,57.06,21600.0,45.3258,45.3576,45.3258,45.3497,21600.0
2014-01-14 12:30:00,57.06,57.06,57.03,57.06,9600.0,45.3497,45.3497,45.3258,45.3497,9600.0
2014-01-14 12:40:00,57.06,57.09,57.06,57.09,29000.0,45.3497,45.3735,45.3497,45.3735,29000.0
2014-01-14 12:50:00,57.07,57.07,57.03,57.05,20700.0,45.3576,45.3576,45.3258,45.3417,20700.0
2014-01-14 13:00:00,57.04,57.05,57.02,57.04,18100.0,45.3338,45.3417,45.3179,45.3338,18100.0
2014-01-14 13:10:00,57.04,57.07,57.03,57.06,43900.0,45.3338,45.3576,45.3258,45.3497,43900.0
2014-01-14 13:20:00,57.05,57.06,57.02,57.02,17000.0,45.3417,45.3497,45.3179,45.3179,17000.0
2014-01-14 13:30:00,57.03,57.08,57.02,57.07,14500.0,45.3258,45.3656,45.3179,45.3576,14500.0
2014-01-14 13:40:00,57.07,57.07,57.01,57.01,7700.0,45.3576,45.3576,45.31,45.31,7700.0
2014-01-14 13:50:00,57.02,57.02,57.01,57.02,4500.0,45.3179,45.3179,45.31,45.3179,4500.0
2014-01-14 14:00:00,57.03,57.03,56.99,57.01,27200.0,45.3258,45.3258,45.2941,45.31,27200.0
2014-01-14 14:10:00,57.0,57.02,56.99,57.0,17800.0,45.302,45.3179,45.2941,45.302,17800.0
2014-01-14 14:20:00,57.0,57.07,57.0,57.07,8400.0,45.302,45.3576,45.302,45.3576,8400.0
2014-01-14 14:30:00,57.07,57.09,57.07,57.09,12400.0,45.3576,45.3735,45.3576,45.3735,12400.0
2014-01-14 14:40:00,57.08,57.1,57.06,57.1,14500.0,45.3656,45.3815,45.3497,45.3815,14500.0
2014-01-14 14:50:00,57.09,57.11,57.06,57.06,28000.0,45.3735,45.3894,45.3497,45.3497,28000.0
2014-01-14 15:00:00,57.06,57.09,57.06,57.08,17600.0,45.3497,45.3735,45.3497,45.3656,17600.0
2014-01-14 15:10:00,57.08,57.14,57.07,57.13,32600.0,45.3656,45.4133,45.3576,45.4053,32600.0
2014-01-14 15:20:00,57.13,57.16,57.13,57.16,16800.0,45.4053,45.4292,45.4053,45.4292,16800.0
2014-01-14 15:30:00,57.16,57.17,57.14,57.16,20400.0,45.4292,45.4371,45.4133,45.4292,20400.0
2014-01-14 15:40:00,57.15,57.16,57.11,57.13,28500.0,45.4212,45.4292,45.3894,45.4053,28500.0
2014-01-14 15:50:00,57.13,57.15,57.11,57.14,36700.0,45.4053,45.4212,45.3894,45.4133,36700.0
2014-01-15 09:30:00,57.16,57.24,57.13,57.23,26800.0,45.4292,45.4927,45.4053,45.4848,26800.0
2014-01-15 09:40:00,57.23,57.25,57.19,57.23,20000.0,45.4848,45.5007,45.453,45.4848,20000.0
2014-01-15 09:50:00,57.24,57.24,57.2,57.23,9300.0,45.4927,45.4927,45.461,45.4848,9300.0
2014-01-15 10:00:00,57.23,57.3,57.23,57.29,35200.0,45.4848,45.5404,45.4848,45.5325,35200.0
2014-01-15 10:10:00,57.29,57.32,57.29,57.31,15100.0,45.5325,45.5563,45.5325,45.5484,15100.0
2014-01-15 10:20:00,57.31,57.33,57.29,57.32,9700.0,45.5484,45.5643,45.5325,45.5563,9700.0
2014-01-15 10:30:00,57.32,57.34,57.28,57.28,11800.0,45.5563,45.5722,45.5245,45.5245,11800.0
2014-01-15 10:40:00,57.28,57.29,57.27,57.28,17200.0,45.5245,45.5325,45.5166,45.5245,17200.0
2014-01-15 10:50:00,57.27,57.3,57.27,57.29,16800.0,45.5166,45.5404,45.5166,45.5325,16800.0
2014-01-15 11:00:00,57.29,57.4,57.29,57.37,27000.0,45.5325,45.6199,45.5325,45.5961,27000.0
2014-01-15 11:10:00,57.38,57.39,57.35,57.36,11700.0,45.604,45.612,45.5802,45.5881,11700.0
2014-01-15 11:20:00,57.36,57.36,57.29,57.31,17200.0,45.5881,45.5881,45.5325,45.5484,17200.0
2014-01-15 11:30:00,57.31,57.35,57.31,57.35,49300.0,45.5484,45.5802,45.5484,45.5802,49300.0
2014-01-15 11:40:00,57.35,57.37,57.31,57.36,44900.0,45.5802,45.5961,45.5484,45.5881,44900.0
2014-01-15 11:50:00,57.36,57.37,57.33,57.35,9200.0,45.5881,45.5961,45.5643,45.5802,9200.0
2014-01-15 12:00:00,57.36,57.4,57.36,57.4,13400.0,45.5881,45.6199,45.5881,45.6199,13400.0
2014-01-15 12:10:00,57.4,57.41,57.39,57.4,11000.0,45.6199,45.6279,45.612,45.6199,11000.0
2014-01-15 12:20:00,57.4,57.41,57.38,57.39,8000.0,45.6199,45.6279,45.604,45.612,8000.0
2014-01-15 12:30:00,57.39,57.4,57.37,57.37,8900.0,45.612,45.6199,45.5961,45.5961,8900.0
2014-01-15 12:40:00,57.36,57.36,57.33,57.36,6000.0,45.5881,45.5881,45.5643,45.5881,6000.0
2014-01-15 12:50:00,57.36,57.37,57.36,57.37,6800.0,45.5881,45.5961,45.5881,45.5961,6800.0
2014-01-15 13:00:00,57.37,57.38,57.36,57.36,3700.0,45.5961,45.604,45.5881,45.5881,3700.0
2014-01-15 13:10:00,57.36,57.38,57.35,57.35,7500.0,45.5881,45.604,45.5802,45.5802,7500.0
2014-01-15 13:20:00,57.37,57.37,57.31,57.32,6800.0,45.5961,45.5961,45.5484,45.5563,6800.0
2014-01-15 13:30:00,57.33,57.35,57.3,57.31,13800.0,45.5643,45.5802,45.5404,45.5484,13800.0
2014-01-15 13:40:00,57.3,57.32,57.29,57.3,6600.0,45.5404,45.5563,45.5325,45.5404,6600.0
2014-01-15 13:50:00,57.31,57.33,57.3,57.3,11800.0,45.5484,45.5643,45.5404,45.5404,11800.0
2014-01-15 14:00:00,57.31,57.34,57.29,57.33,8400.0,45.5484,45.5722,45.5325,45.5643,8400.0
2014-01-15 14:10:00,57.32,57.37,57.31,57.37,12600.0,45.5563,45.5961,45.5484,45.5961,12600.0
2014-01-15 14:20:00,57.37,57.39,57.36,57.38,15500.0,45.5961,45.612,45.5881,45.604,15500.0
2014-01-15 14:30:00,57.38,57.38,57.36,57.38,11600.0,45.604,45.604,45.5881,45.604,11600.0
2014-01-15 14:40:00,57.38,57.41,57.37,57.4,44400.0,45.604,45.6279,45.5961,45.6199,44400.0
2014-01-15 14:50:00,57.41,57.42,57.39,57.42,7200.0,45.6279,45.6358,45.612,45.6358,7200.0
2014-01-15 15:00:00,57.41,57.43,57.41,57.42,8300.0,45.6279,45.6438,45.6279,45.6358,8300.0
2014-01-15 15:10:00,57.43,57.43,57.4,57.4,12800.0,45.6438,45.6438,45.6199,45.6199,12800.0
2014-01-15 15:20:00,57.36,57.38,57.35,57.37,15100.0,45.5881,45.604,45.5802,45.5961,15100.0
2014-01-15 15:30:00,57.37,57.41,57.36,57.41,25200.0,45.5961,45.6279,45.5881,45.6279,25200.0
2014-01-15 15:40:00,57.41,57.41,57.37,57.38,46200.0,45.6279,45.6279,45.5961,45.604,46200.0
2014-01-15 15:50:00,57.39,57.39,57.36,57.37,14900.0,45.612,45.612,45.5881,45.5961,14900.0
2014-01-16 09:30:00,57.35,57.35,57.25,57.26,39900.0,45.5802,45.5802,45.5007,45.5086,39900.0
2014-01-16 09:40:00,57.25,57.27,57.22,57.25,22000.0,45.5007,45.5166,45.4769,45.5007,22000.0
2014-01-16 09:50:00,57.26,57.32,57.23,57.28,16500.0,45.5086,45.5563,45.4848,45.5245,16500.0
2014-01-16 10:00:00,57.27,57.32,57.27,57.3,477900.0,45.5166,45.5563,45.5166,45.5404,477900.0
2014-01-16 10:10:00,57.3,57.3,57.24,57.28,69800.0,45.5404,45.5404,45.4927,45.5245,69800.0
2014-01-16 10:20:00,57.27,57.29,57.25,57.28,15700.0,45.5166,45.5325,45.5007,45.5245,15700.0
2014-01-16 10:30:00,57.28,57.28,57.23,57.23,13800.0,45.5245,45.5245,45.4848,45.4848,13800.0
2014-01-16 10:40:00,57.23,57.25,57.18,57.19,6400.0,45.4848,45.5007,45.4451,45.453,6400.0
2014-01-16 10:50:00,57.18,57.18,57.14,57.17,8800.0,45.4451,45.4451,45.4133,45.4371,8800.0
2014-01-16 11:00:00,57.16,57.19,57.13,57.19,45600.0,45.4292,45.453,45.4053,45.453,45600.0
2014-01-16 11:10:00,57.19,57.22,57.17,57.2,86100.0,45.453,45.4769,45.4371,45.461,86100.0
2014-01-16 11:20:00,57.21,57.21,57.17,57.21,96500.0,45.4689,45.4689,45.4371,45.4689,96500.0
2014-01-16 11:30:00,57.21,57.22,57.2,57.21,11600.0,45.4689,45.4769,45.461,45.4689,11600.0
2014-01-16 11:40:00,57.21,57.26,57.21,57.23,12600.0,45.4689,45.5086,45.4689,45.4848,12600.0
2014-01-16 11:50:00,57.23,57.24,57.22,57.23,12900.0,45.4848,45.4927,45.4769,45.4848,12900.0
2014-01-16 12:00:00,57.21,57.22,57.19,57.19,5700.0,45.4689,45.4769,45.453,45.453,5700.0
2014-01-16 12:10:00,57.18,57.19,57.16,57.19,5100.0,45.4451,45.453,45.4292,45.453,5100.0
2014-01-16 12:20:00,57.19,57.21,57.19,57.21,5500.0,45.453,45.4689,45.453,45.4689,5500.0
2014-01-16 12:30:00,57.21,57.21,57.21,57.21,3700.0,45.4689,45.4689,45.4689,45.4689,3700.0
2014-01-16 12:40:00,57.21,57.24,57.21,57.24,6600.0,45.4689,45.4927,45.4689,45.4927,6600.0
2014-01-16 12:50:00,57.24,57.25,57.23,57.25,4200.0,45.4927,45.5007,45.4848,45.5007,4200.0
2014-01-16 13:00:00,57.25,57.25,57.23,57.25,7400.0,45.5007,45.5007,45.4848,45.5007,7400.0
2014-01-16 13:10:00,57.24,57.28,57.23,57.28,11100.0,45.4927,45.5245,45.4848,45.5245,11100.0
2014-01-16 13:20:00,57.28,57.3,57.26,57.29,19000.0,45.5245,45.5404,45.5086,45.5325,19000.0
2014-01-16 13:30:00,57.29,57.29,57.28,57.28,6000.0,45.5325,45.5325,45.5245,45.5245,6000.0
2014-01-16 13:40:00,57.28,57.29,57.27,57.28,7000.0,45.5245,45.5325,45.5166,45.5245,7000.0
2014-01-16 13:50:00,57.28,57.29,57.28,57.28,8100.0,45.5245,45.5325,45.5245,45.5245,8100.0
2014-01-16 14:00:00,57.27,57.28,57.27,57.28,4500.0,45.5166,45.5245,45.5166,45.5245,4500.0
2014-01-16 14:10:00,57.29,57.29,57.26,57.27,22600.0,45.5325,45.5325,45.5086,45.5166,22600.0
2014-01-16 14:20:00,57.26,57.27,57.25,57.27,7900.0,45.5086,45.5166,45.5007,45.5166,7900.0
2014-01-16 14:30:00,57.28,57.29,57.27,57.29,11600.0,45.5245,45.5325,45.5166,45.5325,11600.0
2014-01-16 14:40:00,57.29,57.33,57.29,57.33,11200.0,45.5325,45.5643,45.5325,45.5643,11200.0
2014-01-16 14:50:00,57.32,57.33,57.31,57.32,8100.0,45.5563,45.5643,45.5484,45.5563,8100.0
2014-01-16 15:00:00,57.32,57.32,57.3,57.3,18600.0,45.5563,45.5563,45.5404,45.5404,18600.0
2014-01-16 15:10:00,57.3,57.32,57.29,57.3,27700.0,45.5404,45.5563,45.5325,45.5404,27700.0
2014-01-16 15:20:00,57.31,57.31,57.28,57.29,2800.0,45.5484,45.5484,45.5245,45.5325,2800.0
2014-01-16 15:30:00,57.3,57.31,57.29,57.31,4800.0,45.5404,45.5484,45.5325,45.5484,4800.0
2014-01-16 15:40:00,57.3,57.31,57.25,57.26,6900.0,45.5404,45.5484,45.5007,45.5086,6900.0
2014-01-16 15:50:00,57.26,57.33,57.26,57.33,51000.0,45.5086,45.5643,45.5086,45.5643,51000.0
2014-01-17 09:30:00,57.33,57.33,57.26,57.28,15500.0,45.5643,45.5643,45.5086,45.5245,15500.0
2014-01-17 09:40:00,57.28,57.32,57.2,57.21,16200.0,45.5245,45.5563,45.461,45.4689,16200.0
2014-01-17 09:50:00,57.21,57.26,57.19,57.24,22000.0,45.4689,45.5086,45.453,45.4927,22000.0
2014-01-17 10:00:00,57.25,57.26,57.22,57.24,17900.0,45.5007,45.5086,45.4769,45.4927,17900.0
2014-01-17 10:10:00,57.23,57.27,57.23,57.27,18100.0,45.4848,45.5166,45.4848,45.5166,18100.0
2014-01-17 10:20:00,57.29,57.3,57.25,57.27,59800.0,45.5325,45.5404,45.5007,45.5166,59800.0
2014-01-17 10:30:00,57.26,57.29,57.26,57.28,15000.0,45.5086,45.5325,45.5086,45.5245,15000.0
2014-01-17 10:40:00,57.28,57.28,57.26,57.26,11200.0,45.5245,45.5245,45.5086,45.5086,11200.0
2014-01-17 10:50:00,57.27,57.3,57.26,57.29,6500.0,45.5166,45.5404,45.5086,45.5325,6500.0
2014-01-17 11:00:00,57.3,57.33,57.3,57.3,13600.0,45.5404,45.5643,45.5404,45.5404,13600.0
2014-01-17 11:10:00,57.29,57.32,57.29,57.32,9100.0,45.5325,45.5563,45.5325,45.5563,9100.0
2014-01-17 11:20:00,57.32,57.33,57.3,57.31,27700.0,45.5563,45.5643,45.5404,45.5484,27700.0
2014-01-17 11:30:00,57.31,57.33,57.28,57.28,9300.0,45.5484,45.5643,45.5245,45.5245,9300.0
2014-01-17 11:40:00,57.27,57.29,57.27,57.29,4700.0,45.5166,45.5325,45.5166,45.5325,4700.0
2014-01-17 11:50:00,57.29,57.3,57.29,57.3,21700.0,45.5325,45.5404,45.5325,45.5404,21700.0
2014-01-17 12:00:00,57.29,57.3,57.27,57.27,8800.0,45.5325,45.5404,45.5166,45.5166,8800.0
2014-01-17 12:10:00,57.29,57.33,57.29,57.32,6100.0,45.5325,45.5643,45.5325,45.5563,6100.0
2014-01-17 12:20:00,57.32,57.33,57.3,57.31,7200.0,45.5563,45.5643,45.5404,45.5484,7200.0
2014-01-17 12:30:00,57.31,57.31,57.29,57.3,8900.0,45.5484,45.5484,45.5325,45.5404,8900.0
2014-01-17 12:40:00,57.3,57.3,57.3,57.3,6500.0,45.5404,45.5404,45.5404,45.5404,6500.0
2014-01-17 12:50:00,57.3,57.3,57.27,57.27,2500.0,45.5404,45.5404,45.5166,45.5166,2500.0
2014-01-17 13:00:00,57.26,57.27,57.24,57.24,8000.0,45.5086,45.5166,45.4927,45.4927,8000.0
2014-01-17 13:10:00,57.23,57.23,57.17,57.21,29100.0,45.4848,45.4848,45.4371,45.4689,29100.0
2014-01-17 13:20:00,57.21,57.21,57.2,57.2,5400.0,45.4689,45.4689,45.461,45.461,5400.0
2014-01-17 13:30:00,57.19,57.21,57.18,57.21,3900.0,45.453,45.4689,45.4451,45.4689,3900.0
2014-01-17 13:40:00,57.2,57.21,57.19,57.2,2900.0,45.461,45.4689,45.453,45.461,2900.0
2014-01-17 13:50:00,57.19,57.22,57.18,57.22,36200.0,45.453,45.4769,45.4451,45.4769,36200.0
2014-01-17 14:00:00,57.22,57.23,57.19,57.22,15300.0,45.4769,45.4848,45.453,45.4769,15300.0
2014-01-17 14:10:00,57.22,57.23,57.2,57.22,25400.0,45.4769,45.4848,45.461,45.4769,25400.0
2014-01-17 14:20:00,57.22,57.23,57.22,57.23,8900.0,45.4769,45.4848,45.4769,45.4848,8900.0
2014-01-17 14:30:00,57.23,57.23,57.2,57.21,8200.0,45.4848,45.4848,45.461,45.4689,8200.0
2014-01-17 14:40:00,57.2,57.21,57.19,57.2,13000.0,45.461,45.4689,45.453,45.461,13000.0
2014-01-17 14:50:00,57.2,57.21,57.19,57.19,10000.0,45.461,45.4689,45.453,45.453,10000.0
2014-01-17 15:00:00,57.2,57.22,57.13,57.13,15500.0,45.461,45.4769,45.4053,45.4053,15500.0
2014-01-17 15:10:00,57.13,57.14,57.1,57.1,25900.0,45.4053,45.4133,45.3815,45.3815,25900.0
2014-01-17 15:20:00,57.1,57.12,57.08,57.11,20700.0,45.3815,45.3974,45.3656,45.3894,20700.0
2014-01-17 15:30:00,57.1,57.1,57.05,57.06,37200.0,45.3815,45.3815,45.3417,45.3497,37200.0
2014-01-17 15:40:00,57.05,57.12,57.05,57.12,183200.0,45.3417,45.3974,45.3417,45.3974,183200.0
2014-01-17 15:50:00,57.12,57.15,57.1,57.15,85900.0,45.3974,45.4212,45.3815,45.4212,85900.0
2014-01-21 09:30:00,57.36,57.46,57.36,57.4,60300.0,45.5881,45.6676,45.5881,45.6199,60300.0
2014-01-21 09:40:00,57.41,57.42,57.37,57.42,39400.0,45.6279,45.6358,45.5961,45.6358,39400.0
2014-01-21 09:50:00,57.42,57.42,57.37,57.39,23700.0,45.6358,45.6358,45.5961,45.612,23700.0
2014-01-21 10:00:00,57.37,57.39,57.35,57.35,14100.0,45.5961,45.612,45.5802,45.5802,14100.0
2014-01-21 10:10:00,57.35,57.35,57.21,57.28,27200.0,45.5802,45.5802,45.4689,45.5245,27200.0
2014-01-21 10:20:00,57.26,57.26,57.2,57.22,15100.0,45.5086,45.5086,45.461,45.4769,15100.0
2014-01-21 10:30:00,57.21,57.22,57.17,57.22,16000.0,45.4689,45.4769,45.4371,45.4769,16000.0
2014-01-21 10:40:00,57.22,57.24,57.19,57.21,12200.0,45.4769,45.4927,45.453,45.4689,12200.0
2014-01-21 10:50:00,57.19,57.24,57.18,57.24,15000.0,45.453,45.4927,45.4451,45.4927,15000.0
2014-01-21 11:00:00,57.25,57.25,57.11,57.12,40200.0,45.5007,45.5007,45.3894,45.3974,40200.0
2014-01-21 11:10:00,57.1,57.1,57.03,57.07,23600.0,45.3815,45.3815,45.3258,45.3576,23600.0
2014-01-21 11:20:00,57.08,57.09,57.06,57.07,10200.0,45.3656,45.3735,45.3497,45.3576,10200.0
2014-01-21 11:30:00,57.07,57.11,57.07,57.1,66800.0,45.3576,45.3894,45.3576,45.3815,66800.0
2014-01-21 11:40:00,57.09,57.11,57.07,57.1,40800.0,45.3735,45.3894,45.3576,45.3815,40800.0
2014-01-21 11:50:00,57.1,57.12,57.06,57.1,39600.0,45.3815,45.3974,45.3497,45.3815,39600.0
2014-01-21 12:00:00,57.09,57.09,57.03,57.05,28400.0,45.3735,45.3735,45.3258,45.3417,28400.0
2014-01-21 12:10:00,57.04,57.08,57.04,57.07,25900.0,45.3338,45.3656,45.3338,45.3576,25900.0
2014-01-21 12:20:00,57.07,57.12,57.04,57.11,624000.0,45.3576,45.3974,45.3338,45.3894,624000.0
2014-01-21 12:30:00,57.1,57.11,57.09,57.1,138500.0,45.3815,45.3894,45.3735,45.3815,138500.0
2014-01-21 12:40:00,57.11,57.13,57.11,57.13,81100.0,45.3894,45.4053,45.3894,45.4053,81100.0
2014-01-21 12:50:00,57.13,57.13,57.11,57.11,97400.0,45.4053,45.4053,45.3894,45.3894,97400.0
2014-01-21 13:00:00,57.11,57.17,57.11,57.16,62300.0,45.3894,45.4371,45.3894,45.4292,62300.0
2014-01-21 13:10:00,57.17,57.17,57.13,57.13,8600.0,45.4371,45.4371,45.4053,45.4053,8600.0
2014-01-21 13:20:00,57.14,57.15,57.13,57.15,12400.0,45.4133,45.4212,45.4053,45.4212,12400.0
2014-01-21 13:30:00,57.15,57.23,57.15,57.21,33400.0,45.4212,45.4848,45.4212,45.4689,33400.0
2014-01-21 13:40:00,57.22,57.24,57.21,57.22,21500.0,45.4769,45.4927,45.4689,45.4769,21500.0
2014-01-21 13:50:00,57.22,57.22,57.21,57.22,10100.0,45.4769,45.4769,45.4689,45.4769,10100.0
2014-01-21 14:00:00,57.22,57.22,57.2,57.2,77600.0,45.4769,45.4769,45.461,45.461,77600.0
2014-01-21 14:10:00,57.21,57.23,57.19,57.19,36600.0,45.4689,45.4848,45.453,45.453,36600.0
2014-01-21 14:20:00,57.19,57.21,57.18,57.2,18100.0,45.453,45.4689,45.4451,45.461,18100.0
2014-01-21 14:30:00,57.19,57.26,57.19,57.24,21100.0,45.453,45.5086,45.453,45.4927,21100.0
2014-01-21 14:40:00,57.25,57.26,57.22,57.23,31300.0,45.5007,45.5086,45.4769,45.4848,31300.0
2014-01-21 14:50:00,57.23,57.24,57.2,57.23,33500.0,45.4848,45.4927,45.461,45.4848,33500.0
2014-01-21 15:00:00,57.23,57.24,57.2,57.22,34700.0,45.4848,45.4927,45.461,45.4769,34700.0
2014-01-21 15:10:00,57.22,57.23,57.19,57.23,33300.0,45.4769,45.4848,45.453,45.4848,33300.0
2014-01-21 15:20:00,57.23,57.23,57.19,57.19,47500.0,45.4848,45.4848,45.453,45.453,47500.0
2014-01-21 15:30:00,57.2,57.23,57.19,57.23,31600.0,45.461,45.4848,45.453,45.4848,31600.0
2014-01-21 15:40:00,57.23,57.27,57.23,57.24,28700.0,45.4848,45.5166,45.4848,45.4927,28700.0
2014-01-21 15:50:00,57.25,57.26,57.23,57.26,35800.0,45.5007,45.5086,45.4848,45.5086,35800.0
2014-01-22 09:30:00,57.32,57.33,57.25,57.31,83800.0,45.5563,45.5643,45.5007,45.5484,83800.0
2014-01-22 09:40:00,57.3,57.31,57.28,57.29,37700.0,45.5404,45.5484,45.5245,45.5325,37700.0
2014-01-22 09:50:00,57.29,57.3,57.26,57.28,40500.0,45.5325,45.5404,45.5086,45.5245,40500.0
2014-01-22 10:00:00,57.28,57.33,57.28,57.32,22200.0,45.5245,45.5643,45.5245,45.5563,22200.0
2014-01-22 10:10:00,57.32,57.32,57.25,57.27,15800.0,45.5563,45.5563,45.5007,45.5166,15800.0
2014-01-22 10:20:00,57.26,57.36,57.25,57.34,15100.0,45.5086,45.5881,45.5007,45.5722,15100.0
2014-01-22 10:30:00,57.35,57.35,57.29,57.29,25200.0,45.5802,45.5802,45.5325,45.5325,25200.0
2014-01-22 10:40:00,57.28,57.32,57.26,57.26,36200.0,45.5245,45.5563,45.5086,45.5086,36200.0
2014-01-22 10:50:00,57.26,57.26,57.2,57.22,25500.0,45.5086,45.5086,45.461,45.4769,25500.0
2014-01-22 11:00:00,57.22,57.26,57.2,57.25,7900.0,45.4769,45.5086,45.461,45.5007,7900.0
2014-01-22 11:10:00,57.25,57.27,57.24,57.25,10100.0,45.5007,45.5166,45.4927,45.5007,10100.0
2014-01-22 11:20:00,57.25,57.27,57.22,57.25,86700.0,45.5007,45.5166,45.4769,45.5007,86700.0
2014-01-22 11:30:00,57.27,57.29,57.23,57.25,15600.0,45.5166,45.5325,45.4848,45.5007,15600.0
2014-01-22 11:40:00,57.26,57.26,57.24,57.25,7700.0,45.5086,45.5086,45.4927,45.5007,7700.0
2014-01-22 11:50:00,57.26,57.27,57.24,57.24,11800.0,45.5086,45.5166,45.4927,45.4927,11800.0
2014-01-22 12:00:00,57.25,57.29,57.24,57.29,7000.0,45.5007,45.5325,45.4927,45.5325,7000.0
2014-01-22 12:10:00,57.28,57.35,57.28,57.35,31500.0,45.5245,45.5802,45.5245,45.5802,31500.0
2014-01-22 12:20:00,57.35,57.36,57.34,57.35,8800.0,45.5802,45.5881,45.5722,45.5802,8800.0
2014-01-22 12:30:00,57.34,57.34,57.33,57.33,6100.0,45.5722,45.5722,45.5643,45.5643,6100.0
2014-01-22 12:40:00,57.33,57.33,57.33,57.33,17400.0,45.5643,45.5643,45.5643,45.5643,17400.0
2014-01-22 12:50:00,57.33,57.35,57.33,57.35,10900.0,45.5643,45.5802,45.5643,45.5802,10900.0
2014-01-22 13:00:00,57.35,57.36,57.34,57.36,4200.0,45.5802,45.5881,45.5722,45.5881,4200.0
2014-01-22 13:10:00,57.36,57.4,57.36,57.38,8800.0,45.5881,45.6199,45.5881,45.604,8800.0
2014-01-22 13:20:00,57.38,57.4,57.38,57.4,6000.0,45.604,45.6199,45.604,45.6199,6000.0
2014-01-22 13:30:00,57.4,57.4,57.33,57.34,7200.0,45.6199,45.6199,45.5643,45.5722,7200.0
2014-01-22 13:40:00,57.34,57.36,57.32,57.32,4800.0,45.5722,45.5881,45.5563,45.5563,4800.0
2014-01-22 13:50:00,57.31,57.34,57.31,57.34,579800.0,45.5484,45.5722,45.5484,45.5722,579800.0
2014-01-22 14:00:00,57.35,57.36,57.34,57.35,9800.0,45.5802,45.5881,45.5722,45.5802,9800.0
2014-01-22 14:10:00,57.35,57.38,57.35,57.38,7300.0,45.5802,45.604,45.5802,45.604,7300.0
2014-01-22 14:20:00,57.37,57.39,57.37,57.37,32300.0,45.5961,45.612,45.5961,45.5961,32300.0
2014-01-22 14:30:00,57.37,57.39,57.36,57.39,7800.0,45.5961,45.612,45.5881,45.612,7800.0
2014-01-22 14:40:00,57.38,57.39,57.34,57.34,16000.0,45.604,45.612,45.5722,45.5722,16000.0
2014-01-22 14:50:00,57.33,57.37,57.33,57.36,16600.0,45.5643,45.5961,45.5643,45.5881,16600.0
2014-01-22 15:00:00,57.37,57.41,57.36,57.4,21800.0,45.5961,45.6279,45.5881,45.6199,21800.0
2014-01-22 15:10:00,57.39,57.41,57.38,57.4,23100.0,45.612,45.6279,45.604,45.6199,23100.0
2014-01-22 15:20:00,57.4,57.42,57.39,57.4,23700.0,45.6199,45.6358,45.612,45.6199,23700.0
2014-01-22 15:30:00,57.4,57.41,57.38,57.41,10100.0,45.6199,45.6279,45.604,45.6279,10100.0
2014-01-22 15:40:00,57.41,57.42,57.38,57.39,19500.0,45.6279,45.6358,45.604,45.612,19500.0
2014-01-22 15:50:00,57.38,57.38,57.34,57.34,45300.0,45.604,45.604,45.5722,45.5722,45300.0
2014-01-23 09:30:00,57.16,57.16,56.92,56.93,53700.0,45.4292,45.4292,45.2384,45.2464,53700.0
2014-01-23 09:40:00,56.91,57.01,56.89,56.98,69000.0,45.2305,45.31,45.2146,45.2861,69000.0
2014-01-23 09:50:00,56.97,56.99,56.91,56.92,23800.0,45.2782,45.2941,45.2305,45.2384,23800.0
2014-01-23 10:00:00,56.92,56.96,56.84,56.87,21100.0,45.2384,45.2702,45.1748,45.1987,21100.0
2014-01-23 10:10:00,56.86,56.9,56.82,56.88,20400.0,45.1907,45.2225,45.1589,45.2066,20400.0
2014-01-23 10:20:00,56.88,56.9,56.84,56.85,11500.0,45.2066,45.2225,45.1748,45.1828,11500.0
2014-01-23 10:30:00,56.85,56.89,56.8,56.85,21700.0,45.1828,45.2146,45.143,45.1828,21700.0
2014-01-23 10:40:00,56.85,56.87,56.83,56.85,26200.0,45.1828,45.1987,45.1669,45.1828,26200.0
2014-01-23 10:50:00,56.84,56.84,56.76,56.81,261900.0,45.1748,45.1748,45.1113,45.151,261900.0
2014-01-23 11:00:00,56.81,56.82,56.76,56.77,174900.0,45.151,45.1589,45.1113,45.1192,174900.0
2014-01-23 11:10:00,56.77,56.86,56.77,56.86,19200.0,45.1192,45.1907,45.1192,45.1907,19200.0
2014-01-23 11:20:00,56.86,56.86,56.84,56.85,10800.0,45.1907,45.1907,45.1748,45.1828,10800.0
2014-01-23 11:30:00,56.85,56.85,56.83,56.83,175300.0,45.1828,45.1828,45.1669,45.1669,175300.0
2014-01-23 11:40:00,56.84,56.88,56.83,56.83,47500.0,45.1748,45.2066,45.1669,45.1669,47500.0
2014-01-23 11:50:00,56.84,56.88,56.84,56.88,6800.0,45.1748,45.2066,45.1748,45.2066,6800.0
2014-01-23 12:00:00,56.87,56.88,56.82,56.83,12300.0,45.1987,45.2066,45.1589,45.1669,12300.0
2014-01-23 12:10:00,56.82,56.83,56.8,56.83,6600.0,45.1589,45.1669,45.143,45.1669,6600.0
2014-01-23 12:20:00,56.82,56.83,56.75,56.77,23100.0,45.1589,45.1669,45.1033,45.1192,23100.0
2014-01-23 12:30:00,56.76,56.79,56.73,56.78,41700.0,45.1113,45.1351,45.0874,45.1272,41700.0
2014-01-23 12:40:00,56.78,56.82,56.78,56.8,8000.0,45.1272,45.1589,45.1272,45.143,8000.0
2014-01-23 12:50:00,56.81,56.81,56.73,56.78,7700.0,45.151,45.151,45.0874,45.1272,7700.0
2014-01-23 13:00:00,56.77,56.78,56.73,56.74,397600.0,45.1192,45.1272,45.0874,45.0954,397600.0
2014-01-23 13:10:00,56.76,56.77,56.71,56.74,8000.0,45.1113,45.1192,45.0715,45.0954,8000.0
2014-01-23 13:20:00,56.73,56.74,56.71,56.72,14300.0,45.0874,45.0954,45.0715,45.0795,14300.0
2014-01-23 13:30:00,56.71,56.71,56.68,56.68,19100.0,45.0715,45.0715,45.0477,45.0477,19100.0
2014-01-23 13:40:00,56.68,56.7,56.61,56.61,69600.0,45.0477,45.0636,44.992,44.992,69600.0
2014-01-23 13:50:00,56.62,56.64,56.59,56.6,35200.0,45.0,45.0159,44.9761,44.9841,35200.0
2014-01-23 14:00:00,56.61,56.66,56.6,56.65,46700.0,44.992,45.0318,44.9841,45.0238,46700.0
2014-01-23 14:10:00,56.66,56.69,56.64,56.69,32000.0,45.0318,45.0556,45.0159,45.0556,32000.0
2014-01-23 14:20:00,56.69,56.7,56.67,56.67,15700.0,45.0556,45.0636,45.0397,45.0397,15700.0
2014-01-23 14:30:00,56.67,56.68,56.67,56.67,26800.0,45.0397,45.0477,45.0397,45.0397,26800.0
2014-01-23 14:40:00,56.67,56.7,56.66,56.69,48300.0,45.0397,45.0636,45.0318,45.0556,48300.0
2014-01-23 14:50:00,56.68,56.76,56.68,56.74,43800.0,45.0477,45.1113,45.0477,45.0954,43800.0
2014-01-23 15:00:00,56.74,56.76,56.71,56.73,53200.0,45.0954,45.1113,45.0715,45.0874,53200.0
2014-01-23 15:10:00,56.72,56.73,56.7,56.72,56000.0,45.0795,45.0874,45.0636,45.0795,56000.0
2014-01-23 15:20:00,56.72,56.73,56.71,56.73,39900.0,45.0795,45.0874,45.0715,45.0874,39900.0
2014-01-23 15:30:00,56.73,56.83,56.72,56.79,14400.0,45.0874,45.1669,45.0795,45.1351,14400.0
2014-01-23 15:40:00,56.78,56.82,56.76,56.78,26000.0,45.1272,45.1589,45.1113,45.1272,26000.0
2014-01-23 15:50:00,56.78,56.85,56.78,56.83,25000.0,45.1272,45.1828,45.1272,45.1669,25000.0
2014-01-24 09:30:00,56.36,56.36,56.21,56.21,35200.0,44.7933,44.7933,44.6741,44.6741,35200.0
2014-01-24 09:40:00,56.22,56.22,56.1,56.17,36300.0,44.6821,44.6821,44.5867,44.6423,36300.0
2014-01-24 09:50:00,56.15,56.22,56.13,56.2,19000.0,44.6264,44.6821,44.6106,44.6662,19000.0
2014-01-24 10:00:00,56.19,56.22,56.16,56.21,48100.0,44.6582,44.6821,44.6344,44.6741,48100.0
2014-01-24 10:10:00,56.22,56.22,56.06,56.09,48900.0,44.6821,44.6821,44.5549,44.5788,48900.0
2014-01-24 10:20:00,56.08,56.15,56.06,56.12,48200.0,44.5708,44.6264,44.5549,44.6026,48200.0
2014-01-24 10:30:00,56.12,56.12,56.0,56.04,46400.0,44.6026,44.6026,44.5072,44.539,46400.0
2014-01-24 10:40:00,56.01,56.01,55.87,55.93,20000.0,44.5152,44.5152,44.4039,44.4516,20000.0
2014-01-24 10:50:00,55.95,55.95,55.9,55.94,18900.0,44.4675,44.4675,44.4278,44.4595,18900.0
2014-01-24 11:00:00,55.96,55.98,55.85,55.85,138000.0,44.4754,44.4913,44.388,44.388,138000.0
2014-01-24 11:10:00,55.85,55.89,55.82,55.86,119500.0,44.388,44.4198,44.3642,44.396,119500.0
2014-01-24 11:20:00,55.84,55.84,55.77,55.77,76000.0,44.3801,44.3801,44.3244,44.3244,76000.0
2014-01-24 11:30:00,55.78,55.85,55.75,55.84,32200.0,44.3324,44.388,44.3085,44.3801,32200.0
2014-01-24 11:40:00,55.84,55.87,55.81,55.86,15700.0,44.3801,44.4039,44.3562,44.396,15700.0
2014-01-24 11:50:00,55.87,55.96,55.87,55.96,9300.0,44.4039,44.4754,44.4039,44.4754,9300.0
2014-01-24 12:00:00,55.96,55.96,55.85,55.9,14600.0,44.4754,44.4754,44.388,44.4278,14600.0
2014-01-24 12:10:00,55.89,55.92,55.87,55.89,3800.0,44.4198,44.4437,44.4039,44.4198,3800.0
2014-01-24 12:20:00,55.9,55.91,55.87,55.89,2300.0,44.4278,44.4357,44.4039,44.4198,2300.0
2014-01-24 12:30:00,55.91,55.91,55.84,55.87,44100.0,44.4357,44.4357,44.3801,44.4039,44100.0
2014-01-24 12:40:00,55.87,55.87,55.81,55.84,37100.0,44.4039,44.4039,44.3562,44.3801,37100.0
2014-01-24 12:50:00,55.83,55.88,55.82,55.88,5300.0,44.3721,44.4119,44.3642,44.4119,5300.0
2014-01-24 13:00:00,55.87,55.88,55.84,55.88,5700.0,44.4039,44.4119,44.3801,44.4119,5700.0
2014-01-24 13:10:00,55.9,55.9,55.89,55.9,1700.0,44.4278,44.4278,44.4198,44.4278,1700.0
2014-01-24 13:20:00,55.89,55.89,55.84,55.87,6900.0,44.4198,44.4198,44.3801,44.4039,6900.0
2014-01-24 13:30:00,55.84,55.86,55.81,55.83,17100.0,44.3801,44.396,44.3562,44.3721,17100.0
2014-01-24 13:40:00,55.82,55.84,55.81,55.83,4700.0,44.3642,44.3801,44.3562,44.3721,4700.0
2014-01-24 13:50:00,55.84,55.85,55.8,55.8,24000.0,44.3801,44.388,44.3483,44.3483,24000.0
2014-01-24 14:00:00,55.8,55.8,55.71,55.74,114300.0,44.3483,44.3483,44.2767,44.3006,114300.0
2014-01-24 14:10:00,55.75,55.76,55.69,55.71,58400.0,44.3085,44.3165,44.2609,44.2767,58400.0
2014-01-24 14:20:00,55.72,55.72,55.66,55.68,11700.0,44.2847,44.2847,44.237,44.2529,11700.0
2014-01-24 14:30:00,55.71,55.75,55.7,55.75,9100.0,44.2767,44.3085,44.2688,44.3085,9100.0
2014-01-24 14:40:00,55.75,55.75,55.72,55.72,6700.0,44.3085,44.3085,44.2847,44.2847,6700.0
2014-01-24 14:50:00,55.72,55.75,55.71,55.72,325500.0,44.2847,44.3085,44.2767,44.2847,325500.0
2014-01-24 15:00:00,55.71,55.73,55.67,55.7,20400.0,44.2767,44.2926,44.245,44.2688,20400.0
2014-01-24 15:10:00,55.71,55.71,55.62,55.65,21100.0,44.2767,44.2767,44.2052,44.2291,21100.0
2014-01-24 15:20:00,55.66,55.66,55.61,55.62,8000.0,44.237,44.237,44.1973,44.2052,8000.0
2014-01-24 15:30:00,55.63,55.67,55.62,55.63,14600.0,44.2132,44.245,44.2052,44.2132,14600.0
2014-01-24 15:40:00,55.63,55.65,55.53,55.54,13800.0,44.2132,44.2291,44.1337,44.1416,13800.0
2014-01-24 15:50:00,55.53,55.61,55.48,55.49,29100.0,44.1337,44.1973,44.094,44.1019,29100.0
2014-01-27 09:30:00,55.62,55.62,55.48,55.52,26400.0,44.2052,44.2052,44.094,44.1257,26400.0
2014-01-27 09:40:00,55.51,55.61,55.51,55.55,17100.0,44.1178,44.1973,44.1178,44.1496,17100.0
2014-01-27 09:50:00,55.52,55.59,55.49,55.59,7600.0,44.1257,44.1814,44.1019,44.1814,7600.0
2014-01-27 10:00:00,55.56,55.58,55.51,55.52,8700.0,44.1575,44.1734,44.1178,44.1257,8700.0
2014-01-27 10:10:00,55.52,55.52,55.42,55.43,19500.0,44.1257,44.1257,44.0463,44.0542,19500.0
2014-01-27 10:20:00,55.39,55.41,55.21,55.21,20500.0,44.0224,44.0383,43.8794,43.8794,20500.0
2014-01-27 10:30:00,55.22,55.3,55.18,55.22,19700.0,43.8873,43.9509,43.8555,43.8873,19700.0
2014-01-27 10:40:00,55.22,55.35,55.21,55.35,89200.0,43.8873,43.9906,43.8794,43.9906,89200.0
2014-01-27 10:50:00,55.36,55.4,55.28,55.29,36400.0,43.9986,44.0304,43.935,43.9429,36400.0
2014-01-27 11:00:00,55.28,55.34,55.28,55.3,11300.0,43.935,43.9827,43.935,43.9509,11300.0
2014-01-27 11:10:00,55.31,55.35,55.25,55.33,23200.0,43.9588,43.9906,43.9112,43.9747,23200.0
2014-01-27 11:20:00,55.3,55.34,55.28,55.29,13600.0,43.9509,43.9827,43.935,43.9429,13600.0
2014-01-27 11:30:00,55.27,55.27,55.2,55.23,154200.0,43.927,43.927,43.8714,43.8953,154200.0
2014-01-27 11:40:00,55.23,55.27,55.21,55.22,46700.0,43.8953,43.927,43.8794,43.8873,46700.0
2014-01-27 11:50:00,55.21,55.22,55.1,55.12,17500.0,43.8794,43.8873,43.7919,43.8078,17500.0
2014-01-27 12:00:00,55.09,55.1,55.01,55.05,18400.0,43.784,43.7919,43.7204,43.7522,18400.0
2014-01-27 12:10:00,55.05,55.07,55.0,55.0,10000.0,43.7522,43.7681,43.7125,43.7125,10000.0
2014-01-27 12:20:00,54.99,55.01,54.91,55.01,37600.0,43.7045,43.7204,43.6409,43.7204,37600.0
2014-01-27 12:30:00,54.98,55.03,54.96,55.03,10000.0,43.6966,43.7363,43.6807,43.7363,10000.0
2014-01-27 12:40:00,55.03,55.07,55.01,55.03,5300.0,43.7363,43.7681,43.7204,43.7363,5300.0
2014-01-27 12:50:00,55.07,55.08,55.01,55.03,2100.0,43.7681,43.776,43.7204,43.7363,2100.0
2014-01-27 13:00:00,55.01,55.12,54.99,55.09,6400.0,43.7204,43.8078,43.7045,43.784,6400.0
2014-01-27 13:10:00,55.11,55.19,55.11,55.18,166500.0,43.7999,43.8635,43.7999,43.8555,166500.0
2014-01-27 13:20:00,55.18,55.18,55.12,55.16,51000.0,43.8555,43.8555,43.8078,43.8396,51000.0
2014-01-27 13:30:00,55.17,55.17,55.12,55.16,9400.0,43.8476,43.8476,43.8078,43.8396,9400.0
2014-01-27 13:40:00,55.15,55.31,55.15,55.31,32200.0,43.8317,43.9588,43.8317,43.9588,32200.0
2014-01-27 13:50:00,55.3,55.31,55.27,55.27,30700.0,43.9509,43.9588,43.927,43.927,30700.0
2014-01-27 14:00:00,55.3,55.36,55.3,55.32,15100.0,43.9509,43.9986,43.9509,43.9668,15100.0
2014-01-27 14:10:00,55.32,55.38,55.32,55.35,14300.0,43.9668,44.0145,43.9668,43.9906,14300.0
2014-01-27 14:20:00,55.35,55.36,55.33,55.35,29700.0,43.9906,43.9986,43.9747,43.9906,29700.0
2014-01-27 14:30:00,55.37,55.46,55.37,55.46,80200.0,44.0065,44.0781,44.0065,44.0781,80200.0
2014-01-27 14:40:00,55.46,55.48,55.42,55.42,12000.0,44.0781,44.094,44.0463,44.0463,12000.0
2014-01-27 14:50:00,55.45,55.48,55.43,55.48,53400.0,44.0701,44.094,44.0542,44.094,53400.0
2014-01-27 15:00:00,55.45,55.46,55.43,55.46,11100.0,44.0701,44.0781,44.0542,44.0781,11100.0
2014-01-27 15:10:00,55.45,55.51,55.44,55.49,12800.0,44.0701,44.1178,44.0622,44.1019,12800.0
2014-01-27 15:20:00,55.47,55.47,55.39,55.39,46900.0,44.086,44.086,44.0224,44.0224,46900.0
2014-01-27 15:30:00,55.39,55.42,55.34,55.4,8800.0,44.0224,44.0463,43.9827,44.0304,8800.0
2014-01-27 15:40:00,55.42,55.43,55.33,55.34,25600.0,44.0463,44.0542,43.9747,43.9827,25600.0
2014-01-27 15:50:00,55.34,55.36,55.21,55.21,63700.0,43.9827,43.9986,43.8794,43.8794,63700.0
2014-01-28 09:30:00,55.37,55.47,55.32,55.44,95200.0,44.0065,44.086,43.9668,44.0622,95200.0
2014-01-28 09:40:00,55.43,55.51,55.42,55.51,13500.0,44.0542,44.1178,44.0463,44.1178,13500.0
2014-01-28 09:50:00,55.5,55.55,55.48,55.54,33900.0,44.1098,44.1496,44.094,44.1416,33900.0
2014-01-28 10:00:00,55.56,55.62,55.56,55.59,10100.0,44.1575,44.2052,44.1575,44.1814,10100.0
2014-01-28 10:10:00,55.58,55.59,55.51,55.53,12400.0,44.1734,44.1814,44.1178,44.1337,12400.0
2014-01-28 10:20:00,55.53,55.59,55.52,55.57,10700.0,44.1337,44.1814,44.1257,44.1655,10700.0
2014-01-28 10:30:00,55.56,55.62,55.55,55.62,19100.0,44.1575,44.2052,44.1496,44.2052,19100.0
2014-01-28 10:40:00,55.6,55.61,55.58,55.58,13200.0,44.1893,44.1973,44.1734,44.1734,13200.0
2014-01-28 10:50:00,55.58,55.6,55.56,55.59,12300.0,44.1734,44.1893,44.1575,44.1814,12300.0
2014-01-28 11:00:00,55.59,55.64,55.58,55.59,19700.0,44.1814,44.2211,44.1734,44.1814,19700.0
2014-01-28 11:10:00,55.59,55.6,55.5,55.5,18000.0,44.1814,44.1893,44.1098,44.1098,18000.0
2014-01-28 11:20:00,55.5,55.52,55.47,55.48,6200.0,44.1098,44.1257,44.086,44.094,6200.0
2014-01-28 11:30:00,55.48,55.51,55.43,55.46,65100.0,44.094,44.1178,44.0542,44.0781,65100.0
2014-01-28 11:40:00,55.44,55.45,55.4,55.4,25100.0,44.0622,44.0701,44.0304,44.0304,25100.0
2014-01-28 11:50:00,55.4,55.46,55.4,55.46,12500.0,44.0304,44.0781,44.0304,44.0781,12500.0
2014-01-28 12:00:00,55.46,55.51,55.45,55.51,8900.0,44.0781,44.1178,44.0701,44.1178,8900.0
2014-01-28 12:10:00,55.51,55.52,55.48,55.51,13200.0,44.1178,44.1257,44.094,44.1178,13200.0
2014-01-28 12:20:00,55.52,55.53,55.5,55.53,6400.0,44.1257,44.1337,44.1098,44.1337,6400.0
2014-01-28 12:30:00,55.55,55.6,55.54,55.58,35900.0,44.1496,44.1893,44.1416,44.1734,35900.0
2014-01-28 12:40:00,55.58,55.6,55.57,55.57,4800.0,44.1734,44.1893,44.1655,44.1655,4800.0
2014-01-28 12:50:00,55.55,55.56,55.52,55.56,10300.0,44.1496,44.1575,44.1257,44.1575,10300.0
2014-01-28 13:00:00,55.56,55.58,55.54,55.55,3800.0,44.1575,44.1734,44.1416,44.1496,3800.0
2014-01-28 13:10:00,55.56,55.62,55.55,55.6,8900.0,44.1575,44.2052,44.1496,44.1893,8900.0
2014-01-28 13:20:00,55.62,55.62,55.59,55.6,2100.0,44.2052,44.2052,44.1814,44.1893,2100.0
2014-01-28 13:30:00,55.61,55.62,55.54,55.54,13800.0,44.1973,44.2052,44.1416,44.1416,13800.0
2014-01-28 13:40:00,55.57,55.6,55.57,55.59,2100.0,44.1655,44.1893,44.1655,44.1814,2100.0
2014-01-28 13:50:00,55.58,55.6,55.57,55.57,46600.0,44.1734,44.1893,44.1655,44.1655,46600.0
2014-01-28 14:00:00,55.57,55.6,55.56,55.6,46900.0,44.1655,44.1893,44.1575,44.1893,46900.0
2014-01-28 14:10:00,55.59,55.6,55.58,55.6,42900.0,44.1814,44.1893,44.1734,44.1893,42900.0
2014-01-28 14:20:00,55.6,55.63,55.6,55.6,61600.0,44.1893,44.2132,44.1893,44.1893,61600.0
2014-01-28 14:30:00,55.6,55.64,55.6,55.63,80700.0,44.1893,44.2211,44.1893,44.2132,80700.0
2014-01-28 14:40:00,55.63,55.64,55.61,55.63,63900.0,44.2132,44.2211,44.1973,44.2132,63900.0
2014-01-28 14:50:00,55.64,55.66,55.62,55.63,8500.0,44.2211,44.237,44.2052,44.2132,8500.0
2014-01-28 15:00:00,55.64,55.65,55.58,55.62,21600.0,44.2211,44.2291,44.1734,44.2052,21600.0
2014-01-28 15:10:00,55.61,55.64,55.61,55.62,47500.0,44.1973,44.2211,44.1973,44.2052,47500.0
2014-01-28 15:20:00,55.61,55.64,55.61,55.63,8200.0,44.1973,44.2211,44.1973,44.2132,8200.0
2014-01-28 15:30:00,55.62,55.66,55.62,55.66,10100.0,44.2052,44.237,44.2052,44.237,10100.0
2014-01-28 15:40:00,55.66,55.66,55.63,55.63,9600.0,44.237,44.237,44.2132,44.2132,9600.0
2014-01-28 15:50:00,55.63,55.64,55.58,55.62,32800.0,44.2132,44.2211,44.1734,44.2052,32800.0
2014-01-29 09:30:00,55.12,55.13,54.95,55.07,123500.0,43.8078,43.8158,43.6727,43.7681,123500.0
2014-01-29 09:40:00,55.11,55.2,55.11,55.12,37100.0,43.7999,43.8714,43.7999,43.8078,37100.0
2014-01-29 09:50:00,55.13,55.2,55.09,55.11,70200.0,43.8158,43.8714,43.784,43.7999,70200.0
2014-01-29 10:00:00,55.13,55.25,55.13,55.24,10200.0,43.8158,43.9112,43.8158,43.9032,10200.0
2014-01-29 10:10:00,55.25,55.25,55.1,55.12,18400.0,43.9112,43.9112,43.7919,43.8078,18400.0
2014-01-29 10:20:00,55.12,55.12,55.05,55.1,22600.0,43.8078,43.8078,43.7522,43.7919,22600.0
2014-01-29 10:30:00,55.11,55.2,55.09,55.2,17300.0,43.7999,43.8714,43.784,43.8714,17300.0
2014-01-29 10:40:00,55.2,55.25,55.17,55.19,7600.0,43.8714,43.9112,43.8476,43.8635,7600.0
2014-01-29 10:50:00,55.2,55.23,55.19,55.21,4800.0,43.8714,43.8953,43.8635,43.8794,4800.0
2014-01-29 11:00:00,55.22,55.28,55.22,55.25,13600.0,43.8873,43.935,43.8873,43.9112,13600.0
2014-01-29 11:10:00,55.26,55.33,55.24,55.26,10400.0,43.9191,43.9747,43.9032,43.9191,10400.0
2014-01-29 11:20:00,55.26,55.37,55.25,55.36,8100.0,43.9191,44.0065,43.9112,43.9986,8100.0
2014-01-29 11:30:00,55.35,55.38,55.31,55.31,8100.0,43.9906,44.0145,43.9588,43.9588,8100.0
2014-01-29 11:40:00,55.3,55.3,55.25,55.3,9600.0,43.9509,43.9509,43.9112,43.9509,9600.0
2014-01-29 11:50:00,55.3,55.33,55.28,55.33,7700.0,43.9509,43.9747,43.935,43.9747,7700.0
2014-01-29 12:00:00,55.34,55.34,55.3,55.3,140200.0,43.9827,43.9827,43.9509,43.9509,140200.0
2014-01-29 12:10:00,55.3,55.31,55.25,55.26,31300.0,43.9509,43.9588,43.9112,43.9191,31300.0
2014-01-29 12:20:00,55.26,55.28,55.22,55.22,4200.0,43.9191,43.935,43.8873,43.8873,4200.0
2014-01-29 12:30:00,55.22,55.22,55.15,55.16,19200.0,43.8873,43.8873,43.8317,43.8396,19200.0
2014-01-29 12:40:00,55.16,55.21,55.16,55.21,2600.0,43.8396,43.8794,43.8396,43.8794,2600.0
2014-01-29 12:50:00,55.21,55.22,55.19,55.2,5100.0,43.8794,43.8873,43.8635,43.8714,5100.0
2014-01-29 13:00:00,55.2,55.2,55.16,55.17,5200.0,43.8714,43.8714,43.8396,43.8476,5200.0
2014-01-29 13:10:00,55.18,55.19,55.13,55.16,8000.0,43.8555,43.8635,43.8158,43.8396,8000.0
2014-01-29 13:20:00,55.14,55.18,55.14,55.16,4800.0,43.8237,43.8555,43.8237,43.8396,4800.0
2014-01-29 13:30:00,55.16,55.22,55.16,55.17,5700.0,43.8396,43.8873,43.8396,43.8476,5700.0
2014-01-29 13:40:00,55.17,55.18,55.12,55.18,17700.0,43.8476,43.8555,43.8078,43.8555,17700.0
2014-01-29 13:50:00,55.17,55.25,55.16,55.22,8500.0,43.8476,43.9112,43.8396,43.8873,8500.0
2014-01-29 14:00:00,55.28,55.28,55.02,55.14,22200.0,43.935,43.935,43.7284,43.8237,22200.0
2014-01-29 14:10:00,55.11,55.13,54.91,54.96,426600.0,43.7999,43.8158,43.6409,43.6807,426600.0
2014-01-29 14:20:00,54.96,55.14,54.92,55.13,41200.0,43.6807,43.8237,43.6489,43.8158,41200.0
2014-01-29 14:30:00,55.13,55.24,55.09,55.2,26400.0,43.8158,43.9032,43.784,43.8714,26400.0
2014-01-29 14:40:00,55.24,55.28,55.15,55.16,75700.0,43.9032,43.935,43.8317,43.8396,75700.0
2014-01-29 14:50:00,55.15,55.18,55.01,55.04,63200.0,43.8317,43.8555,43.7204,43.7443,63200.0
2014-01-29 15:00:00,55.03,55.03,54.99,55.02,66000.0,43.7363,43.7363,43.7045,43.7284,66000.0
2014-01-29 15:10:00,55.02,55.02,54.91,54.91,23900.0,43.7284,43.7284,43.6409,43.6409,23900.0
2014-01-29 15:20:00,54.92,55.03,54.92,54.97,21100.0,43.6489,43.7363,43.6489,43.6886,21100.0
2014-01-29 15:30:00,54.97,55.04,54.94,55.02,161200.0,43.6886,43.7443,43.6648,43.7284,161200.0
2014-01-29 15:40:00,55.01,55.12,54.97,55.05,16400.0,43.7204,43.8078,43.6886,43.7522,16400.0
2014-01-29 15:50:00,55.02,55.06,54.99,55.04,36000.0,43.7284,43.7601,43.7045,43.7443,36000.0
2014-01-30 09:30:00,55.39,55.46,55.35,55.42,44800.0,44.0224,44.0781,43.9906,44.0463,44800.0
2014-01-30 09:40:00,55.42,55.42,55.29,55.31,92300.0,44.0463,44.0463,43.9429,43.9588,92300.0
2014-01-30 09:50:00,55.31,55.33,55.27,55.28,27900.0,43.9588,43.9747,43.927,43.935,27900.0
2014-01-30 10:00:00,55.27,55.31,55.22,55.24,42100.0,43.927,43.9588,43.8873,43.9032,42100.0
2014-01-30 10:10:00,55.23,55.27,55.21,55.25,28300.0,43.8953,43.927,43.8794,43.9112,28300.0
2014-01-30 10:20:00,55.23,55.32,55.23,55.26,57600.0,43.8953,43.9668,43.8953,43.9191,57600.0
2014-01-30 10:30:00,55.26,55.35,55.26,55.34,81700.0,43.9191,43.9906,43.9191,43.9827,81700.0
2014-01-30 10:40:00,55.34,55.35,55.29,55.29,20800.0,43.9827,43.9906,43.9429,43.9429,20800.0
2014-01-30 10:50:00,55.28,55.33,55.27,55.3,8600.0,43.935,43.9747,43.927,43.9509,8600.0
2014-01-30 11:00:00,55.31,55.32,55.27,55.3,10000.0,43.9588,43.9668,43.927,43.9509,10000.0
2014-01-30 11:10:00,55.3,55.37,55.28,55.36,29500.0,43.9509,44.0065,43.935,43.9986,29500.0
2014-01-30 11:20:00,55.36,55.4,55.31,55.33,105000.0,43.9986,44.0304,43.9588,43.9747,105000.0
2014-01-30 11:30:00,55.33,55.39,55.33,55.39,13500.0,43.9747,44.0224,43.9747,44.0224,13500.0
2014-01-30 11:40:00,55.39,55.48,55.39,55.48,9200.0,44.0224,44.094,44.0224,44.094,9200.0
2014-01-30 11:50:00,55.47,55.54,55.47,55.51,30800.0,44.086,44.1416,44.086,44.1178,30800.0
2014-01-30 12:00:00,55.51,55.52,55.5,55.52,6500.0,44.1178,44.1257,44.1098,44.1257,6500.0
2014-01-30 12:10:00,55.52,55.54,55.49,55.49,15500.0,44.1257,44.1416,44.1019,44.1019,15500.0
2014-01-30 12:20:00,55.49,55.51,55.47,55.47,19900.0,44.1019,44.1178,44.086,44.086,19900.0
2014-01-30 12:30:00,55.47,55.53,55.47,55.53,4300.0,44.086,44.1337,44.086,44.1337,4300.0
2014-01-30 12:40:00,55.54,55.6,55.54,55.59,32300.0,44.1416,44.1893,44.1416,44.1814,32300.0
2014-01-30 12:50:00,55.59,55.6,55.58,55.58,7500.0,44.1814,44.1893,44.1734,44.1734,7500.0
2014-01-30 13:00:00,55.57,55.58,55.56,55.56,43000.0,44.1655,44.1734,44.1575,44.1575,43000.0
2014-01-30 13:10:00,55.56,55.56,55.51,55.54,8300.0,44.1575,44.1575,44.1178,44.1416,8300.0
2014-01-30 13:20:00,55.54,55.55,55.5,55.5,6600.0,44.1416,44.1496,44.1098,44.1098,6600.0
2014-01-30 13:30:00,55.52,55.52,55.47,55.48,18600.0,44.1257,44.1257,44.086,44.094,18600.0
2014-01-30 13:40:00,55.48,55.52,55.48,55.52,11400.0,44.094,44.1257,44.094,44.1257,11400.0
2014-01-30 13:50:00,55.51,55.52,55.47,55.48,10700.0,44.1178,44.1257,44.086,44.094,10700.0
2014-01-30 14:00:00,55.47,55.47,55.42,55.42,9600.0,44.086,44.086,44.0463,44.0463,9600.0
2014-01-30 14:10:00,55.42,55.42,55.39,55.41,23200.0,44.0463,44.0463,44.0224,44.0383,23200.0
2014-01-30 14:20:00,55.44,55.47,55.44,55.47,9000.0,44.0622,44.086,44.0622,44.086,9000.0
2014-01-30 14:30:00,55.48,55.51,55.48,55.5,13300.0,44.094,44.1178,44.094,44.1098,13300.0
2014-01-30 14:40:00,55.51,55.52,55.46,55.46,14800.0,44.1178,44.1257,44.0781,44.0781,14800.0
2014-01-30 14:50:00,55.47,55.5,55.47,55.49,11400.0,44.086,44.1098,44.086,44.1019,11400.0
2014-01-30 15:00:00,55.48,55.55,55.48,55.52,10300.0,44.094,44.1496,44.094,44.1257,10300.0
2014-01-30 15:10:00,55.52,55.57,55.52,55.55,28500.0,44.1257,44.1655,44.1257,44.1496,28500.0
2014-01-30 15:20:00,55.56,55.56,55.54,55.55,23100.0,44.1575,44.1575,44.1416,44.1496,23100.0
2014-01-30 15:30:00,55.55,55.55,55.5,55.51,45300.0,44.1496,44.1496,44.1098,44.1178,45300.0
2014-01-30 15:40:00,55.52,55.53,55.44,55.45,35800.0,44.1257,44.1337,44.0622,44.0701,35800.0
2014-01-30 15:50:00,55.45,55.49,55.45,55.48,14500.0,44.0701,44.1019,44.0701,44.094,14500.0
2014-01-31 09:30:00,54.75,54.75,54.57,54.67,72400.0,43.5138,43.5138,43.3707,43.4502,72400.0
2014-01-31 09:40:00,54.65,54.72,54.6,54.72,37600.0,43.4343,43.4899,43.3946,43.4899,37600.0
2014-01-31 09:50:00,54.73,54.76,54.65,54.68,27600.0,43.4979,43.5217,43.4343,43.4581,27600.0
2014-01-31 10:00:00,54.66,54.79,54.66,54.77,19200.0,43.4422,43.5456,43.4422,43.5297,19200.0
2014-01-31 10:10:00,54.78,54.8,54.76,54.78,20000.0,43.5376,43.5535,43.5217,43.5376,20000.0
2014-01-31 10:20:00,54.77,54.8,54.69,54.69,41600.0,43.5297,43.5535,43.4661,43.4661,41600.0
2014-01-31 10:30:00,54.69,54.73,54.68,54.72,25400.0,43.4661,43.4979,43.4581,43.4899,25400.0
2014-01-31 10:40:00,54.73,54.8,54.68,54.8,48700.0,43.4979,43.5535,43.4581,43.5535,48700.0
2014-01-31 10:50:00,54.82,54.89,54.82,54.83,81700.0,43.5694,43.625,43.5694,43.5773,81700.0
2014-01-31 11:00:00,54.83,55.04,54.83,55.04,72800.0,43.5773,43.7443,43.5773,43.7443,72800.0
2014-01-31 11:10:00,55.03,55.06,54.96,54.96,15700.0,43.7363,43.7601,43.6807,43.6807,15700.0
2014-01-31 11:20:00,54.96,55.08,54.96,55.08,15500.0,43.6807,43.776,43.6807,43.776,15500.0
2014-01-31 11:30:00,55.11,55.12,55.03,55.06,28700.0,43.7999,43.8078,43.7363,43.7601,28700.0
2014-01-31 11:40:00,55.05,55.09,55.04,55.06,47000.0,43.7522,43.784,43.7443,43.7601,47000.0
2014-01-31 11:50:00,55.05,55.1,55.05,55.1,36600.0,43.7522,43.7919,43.7522,43.7919,36600.0
2014-01-31 12:00:00,55.11,55.18,55.11,55.17,22900.0,43.7999,43.8555,43.7999,43.8476,22900.0
2014-01-31 12:10:00,55.18,55.19,55.12,55.13,50800.0,43.8555,43.8635,43.8078,43.8158,50800.0
2014-01-31 12:20:00,55.12,55.12,55.08,55.1,26400.0,43.8078,43.8078,43.776,43.7919,26400.0
2014-01-31 12:30:00,55.1,55.1,55.02,55.04,18400.0,43.7919,43.7919,43.7284,43.7443,18400.0
2014-01-31 12:40:00,55.03,55.09,55.01,55.08,26300.0,43.7363,43.784,43.7204,43.776,26300.0
2014-01-31 12:50:00,55.08,55.11,55.07,55.08,12200.0,43.776,43.7999,43.7681,43.776,12200.0
2014-01-31 13:00:00,55.07,55.1,55.0,55.03,14700.0,43.7681,43.7919,43.7125,43.7363,14700.0
2014-01-31 13:10:00,55.04,55.05,55.0,55.0,10800.0,43.7443,43.7522,43.7125,43.7125,10800.0
2014-01-31 13:20:00,54.99,55.03,54.99,55.03,24600.0,43.7045,43.7363,43.7045,43.7363,24600.0
2014-01-31 13:30:00,55.04,55.06,55.02,55.06,21600.0,43.7443,43.7601,43.7284,43.7601,21600.0
2014-01-31 13:40:00,55.06,55.15,55.06,55.13,100100.0,43.7601,43.8317,43.7601,43.8158,100100.0
2014-01-31 13:50:00,55.13,55.21,55.13,55.21,10400.0,43.8158,43.8794,43.8158,43.8794,10400.0
2014-01-31 14:00:00,55.21,55.25,55.2,55.2,10000.0,43.8794,43.9112,43.8714,43.8714,10000.0
2014-01-31 14:10:00,55.2,55.2,55.15,55.18,14200.0,43.8714,43.8714,43.8317,43.8555,14200.0
2014-01-31 14:20:00,55.17,55.21,55.16,55.21,11100.0,43.8476,43.8794,43.8396,43.8794,11100.0
2014-01-31 14:30:00,55.21,55.24,55.18,55.22,14600.0,43.8794,43.9032,43.8555,43.8873,14600.0
2014-01-31 14:40:00,55.22,55.28,55.22,55.27,49100.0,43.8873,43.935,43.8873,43.927,49100.0
2014-01-31 14:50:00,55.27,55.27,55.17,55.17,38400.0,43.927,43.927,43.8476,43.8476,38400.0
2014-01-31 15:00:00,55.15,55.17,55.07,55.07,38600.0,43.8317,43.8476,43.7681,43.7681,38600.0
2014-01-31 15:10:00,55.07,55.1,55.03,55.03,15000.0,43.7681,43.7919,43.7363,43.7363,15000.0
2014-01-31 15:20:00,55.03,55.07,55.03,55.04,21000.0,43.7363,43.7681,43.7363,43.7443,21000.0
2014-01-31 15:30:00,55.06,55.09,54.99,55.03,32900.0,43.7601,43.784,43.7045,43.7363,32900.0
2014-01-31 15:40:00,55.03,55.03,54.96,55.0,32800.0,43.7363,43.7363,43.6807,43.7125,32800.0
2014-01-31 15:50:00,55.01,55.01,54.91,54.96,25500.0,43.7204,43.7204,43.6409,43.6807,25500.0
2014-02-03 09:30:00,54.97,54.97,54.88,54.94,8000.0,43.6886,43.6886,43.6171,43.6648,8000.0
2014-02-03 09:40:00,54.91,54.91,54.71,54.71,7600.0,43.6409,43.6409,43.482,43.482,7600.0
2014-02-03 09:50:00,54.75,54.8,54.75,54.77,10900.0,43.5138,43.5535,43.5138,43.5297,10900.0
2014-02-03 10:00:00,54.77,54.77,54.6,54.67,160600.0,43.5297,43.5297,43.3946,43.4502,160600.0
2014-02-03 10:10:00,54.66,54.66,54.37,54.37,98900.0,43.4422,43.4422,43.2118,43.2118,98900.0
2014-02-03 10:20:00,54.38,54.46,54.38,54.45,42400.0,43.2197,43.2833,43.2197,43.2753,42400.0
2014-02-03 10:30:00,54.44,54.53,54.4,54.53,37800.0,43.2674,43.3389,43.2356,43.3389,37800.0
2014-02-03 10:40:00,54.53,54.56,54.5,54.54,51500.0,43.3389,43.3628,43.3151,43.3469,51500.0
2014-02-03 10:50:00,54.54,54.57,54.47,54.5,321300.0,43.3469,43.3707,43.2912,43.3151,321300.0
2014-02-03 11:00:00,54.49,54.49,54.38,54.38,75600.0,43.3071,43.3071,43.2197,43.2197,75600.0
2014-02-03 11:10:00,54.34,54.35,54.25,54.31,14000.0,43.1879,43.1959,43.1164,43.1641,14000.0
2014-02-03 11:20:00,54.3,54.34,54.29,54.3,37600.0,43.1561,43.1879,43.1482,43.1561,37600.0
2014-02-03 11:30:00,54.29,54.35,54.28,54.3,104200.0,43.1482,43.1959,43.1402,43.1561,104200.0
2014-02-03 11:40:00,54.31,54.33,54.18,54.21,116200.0,43.1641,43.18,43.0607,43.0846,116200.0
2014-02-03 11:50:00,54.21,54.22,54.13,54.13,13600.0,43.0846,43.0925,43.021,43.021,13600.0
2014-02-03 12:00:00,54.13,54.14,54.05,54.14,3900.0,43.021,43.029,42.9574,43.029,3900.0
2014-02-03 12:10:00,54.13,54.13,54.08,54.08,10500.0,43.021,43.021,42.9813,42.9813,10500.0
2014-02-03 12:20:00,54.07,54.13,54.03,54.13,33400.0,42.9733,43.021,42.9415,43.021,33400.0
2014-02-03 12:30:00,54.13,54.19,54.13,54.13,12300.0,43.021,43.0687,43.021,43.021,12300.0
2014-02-03 12:40:00,54.14,54.19,54.14,54.19,3800.0,43.029,43.0687,43.029,43.0687,3800.0
2014-02-03 12:50:00,54.17,54.19,54.15,54.15,2900.0,43.0528,43.0687,43.0369,43.0369,2900.0
2014-02-03 13:00:00,54.13,54.14,54.01,54.04,6100.0,43.021,43.029,42.9256,42.9495,6100.0
2014-02-03 13:10:00,54.05,54.08,54.02,54.02,5800.0,42.9574,42.9813,42.9336,42.9336,5800.0
2014-02-03 13:20:00,54.01,54.02,53.95,53.96,45300.0,42.9256,42.9336,42.8779,42.8859,45300.0
2014-02-03 13:30:00,53.94,54.0,53.94,53.94,4000.0,42.87,42.9177,42.87,42.87,4000.0
2014-02-03 13:40:00,53.92,53.98,53.89,53.92,18900.0,42.8541,42.9018,42.8303,42.8541,18900.0
2014-02-03 13:50:00,53.9,53.98,53.9,53.98,9700.0,42.8382,42.9018,42.8382,42.9018,9700.0
2014-02-03 14:00:00,53.94,54.0,53.92,53.97,32900.0,42.87,42.9177,42.8541,42.8938,32900.0
2014-02-03 14:10:00,53.95,54.03,53.95,54.03,17400.0,42.8779,42.9415,42.8779,42.9415,17400.0
2014-02-03 14:20:00,54.02,54.02,53.96,53.98,13600.0,42.9336,42.9336,42.8859,42.9018,13600.0
2014-02-03 14:30:00,53.99,53.99,53.89,53.89,8300.0,42.9097,42.9097,42.8303,42.8303,8300.0
2014-02-03 14:40:00,53.92,53.94,53.86,53.9,10400.0,42.8541,42.87,42.8064,42.8382,10400.0
2014-02-03 14:50:00,53.9,53.9,53.81,53.83,34500.0,42.8382,42.8382,42.7667,42.7826,34500.0
2014-02-03 15:00:00,53.8,53.84,53.8,53.83,6400.0,42.7587,42.7905,42.7587,42.7826,6400.0
2014-02-03 15:10:00,53.84,53.9,53.79,53.86,19000.0,42.7905,42.8382,42.7508,42.8064,19000.0
2014-02-03 15:20:00,53.87,53.88,53.81,53.88,14500.0,42.8144,42.8223,42.7667,42.8223,14500.0
2014-02-03 15:30:00,53.89,53.92,53.86,53.88,22300.0,42.8303,42.8541,42.8064,42.8223,22300.0
2014-02-03 15:40:00,53.89,53.89,53.73,53.74,54500.0,42.8303,42.8303,42.7031,42.711,54500.0
2014-02-03 15:50:00,53.74,53.85,53.73,53.79,100100.0,42.711,42.7985,42.7031,42.7508,100100.0
2014-02-04 09:30:00,54.22,54.24,54.06,54.08,140300.0,43.0925,43.1084,42.9654,42.9813,140300.0
2014-02-04 09:40:00,54.05,54.07,53.97,54.02,26700.0,42.9574,42.9733,42.8938,42.9336,26700.0
2014-02-04 09:50:00,54.03,54.22,54.01,54.19,17700.0,42.9415,43.0925,42.9256,43.0687,17700.0
2014-02-04 10:00:00,54.19,54.2,54.11,54.17,22400.0,43.0687,43.0766,43.0051,43.0528,22400.0
2014-02-04 10:10:00,54.16,54.18,54.11,54.14,18700.0,43.0449,43.0607,43.0051,43.029,18700.0
2014-02-04 10:20:00,54.13,54.14,54.06,54.12,65700.0,43.021,43.029,42.9654,43.0131,65700.0
2014-02-04 10:30:00,54.13,54.22,54.13,54.18,86400.0,43.021,43.0925,43.021,43.0607,86400.0
2014-02-04 10:40:00,54.18,54.18,54.1,54.11,40500.0,43.0607,43.0607,42.9972,43.0051,40500.0
2014-02-04 10:50:00,54.13,54.13,54.05,54.07,32600.0,43.021,43.021,42.9574,42.9733,32600.0
2014-02-04 11:00:00,54.06,54.21,54.05,54.19,62500.0,42.9654,43.0846,42.9574,43.0687,62500.0
2014-02-04 11:10:00,54.19,54.2,54.14,54.15,13500.0,43.0687,43.0766,43.029,43.0369,13500.0
2014-02-04 11:20:00,54.14,54.17,54.12,54.15,88400.0,43.029,43.0528,43.0131,43.0369,88400.0
2014-02-04 11:30:00,54.15,54.19,54.13,54.17,134900.0,43.0369,43.0687,43.021,43.0528,134900.0
2014-02-04 11:40:00,54.17,54.23,54.13,54.23,153400.0,43.0528,43.1005,43.021,43.1005,153400.0
2014-02-04 11:50:00,54.22,54.29,54.21,54.28,38500.0,43.0925,43.1482,43.0846,43.1402,38500.0
2014-02-04 12:00:00,54.28,54.31,54.25,54.25,13200.0,43.1402,43.1641,43.1164,43.1164,13200.0
2014-02-04 12:10:00,54.26,54.28,54.25,54.26,24400.0,43.1243,43.1402,43.1164,43.1243,24400.0
2014-02-04 12:20:00,54.26,54.32,54.26,54.27,13600.0,43.1243,43.172,43.1243,43.1323,13600.0
2014-02-04 12:30:00,54.27,54.31,54.26,54.29,9200.0,43.1323,43.1641,43.1243,43.1482,9200.0
2014-02-04 12:40:00,54.28,54.31,54.26,54.3,56500.0,43.1402,43.1641,43.1243,43.1561,56500.0
2014-02-04 12:50:00,54.3,54.32,54.28,54.32,3200.0,43.1561,43.172,43.1402,43.172,3200.0
2014-02-04 13:00:00,54.32,54.35,54.3,54.34,6400.0,43.172,43.1959,43.1561,43.1879,6400.0
2014-02-04 13:10:00,54.33,54.33,54.24,54.28,14700.0,43.18,43.18,43.1084,43.1402,14700.0
2014-02-04 13:20:00,54.27,54.3,54.26,54.3,19400.0,43.1323,43.1561,43.1243,43.1561,19400.0
2014-02-04 13:30:00,54.3,54.31,54.26,54.3,14800.0,43.1561,43.1641,43.1243,43.1561,14800.0
2014-02-04 13:40:00,54.3,54.31,54.27,54.27,16300.0,43.1561,43.1641,43.1323,43.1323,16300.0
2014-02-04 13:50:00,54.27,54.28,54.18,54.19,30100.0,43.1323,43.1402,43.0607,43.0687,30100.0
2014-02-04 14:00:00,54.19,54.22,54.16,54.21,20900.0,43.0687,43.0925,43.0449,43.0846,20900.0
2014-02-04 14:10:00,54.2,54.25,54.2,54.23,41400.0,43.0766,43.1164,43.0766,43.1005,41400.0
2014-02-04 14:20:00,54.21,54.28,54.2,54.26,14600.0,43.0846,43.1402,43.0766,43.1243,14600.0
2014-02-04 14:30:00,54.26,54.26,54.24,54.24,46300.0,43.1243,43.1243,43.1084,43.1084,46300.0
2014-02-04 14:40:00,54.28,54.3,54.27,54.27,7700.0,43.1402,43.1561,43.1323,43.1323,7700.0
2014-02-04 14:50:00,54.28,54.3,54.26,54.3,55500.0,43.1402,43.1561,43.1243,43.1561,55500.0
2014-02-04 15:00:00,54.3,54.32,54.27,54.31,75400.0,43.1561,43.172,43.1323,43.1641,75400.0
2014-02-04 15:10:00,54.31,54.31,54.27,54.28,28300.0,43.1641,43.1641,43.1323,43.1402,28300.0
2014-02-04 15:20:00,54.29,54.3,54.14,54.15,19900.0,43.1482,43.1561,43.029,43.0369,19900.0
2014-02-04 15:30:00,54.15,54.29,54.12,54.27,44100.0,43.0369,43.1482,43.0131,43.1323,44100.0
2014-02-04 15:40:00,54.27,54.32,54.26,54.28,29500.0,43.1323,43.172,43.1243,43.1402,29500.0
2014-02-04 15:50:00,54.29,54.33,54.26,54.29,31500.0,43.1482,43.18,43.1243,43.1482,31500.0
2014-02-05 09:30:00,54.09,54.26,54.05,54.22,91700.0,42.9892,43.1243,42.9574,43.0925,91700.0
2014-02-05 09:40:00,54.2,54.21,54.05,54.06,66100.0,43.0766,43.0846,42.9574,42.9654,66100.0
2014-02-05 09:50:00,54.06,54.12,54.02,54.05,19800.0,42.9654,43.0131,42.9336,42.9574,19800.0
2014-02-05 10:00:00,54.15,54.27,54.09,54.11,40400.0,43.0369,43.1323,42.9892,43.0051,40400.0
2014-02-05 10:10:00,54.1,54.11,53.98,53.99,20000.0,42.9972,43.0051,42.9018,42.9097,20000.0
2014-02-05 10:20:00,54.02,54.03,53.89,53.96,48400.0,42.9336,42.9415,42.8303,42.8859,48400.0
2014-02-05 10:30:00,53.96,54.1,53.93,54.06,22700.0,42.8859,42.9972,42.8621,42.9654,22700.0
2014-02-05 10:40:00,54.08,54.08,53.97,54.01,18900.0,42.9813,42.9813,42.8938,42.9256,18900.0
2014-02-05 10:50:00,54.01,54.06,53.99,54.03,80200.0,42.9256,42.9654,42.9097,42.9415,80200.0
2014-02-05 11:00:00,54.02,54.02,53.93,53.94,23800.0,42.9336,42.9336,42.8621,42.87,23800.0
2014-02-05 11:10:00,53.94,54.04,53.94,53.98,11100.0,42.87,42.9495,42.87,42.9018,11100.0
2014-02-05 11:20:00,54.0,54.11,54.0,54.11,18300.0,42.9177,43.0051,42.9177,43.0051,18300.0
2014-02-05 11:30:00,54.14,54.14,54.1,54.11,18300.0,43.029,43.029,42.9972,43.0051,18300.0
2014-02-05 11:40:00,54.11,54.21,54.1,54.19,27600.0,43.0051,43.0846,42.9972,43.0687,27600.0
2014-02-05 11:50:00,54.19,54.23,54.18,54.22,16600.0,43.0687,43.1005,43.0607,43.0925,16600.0
2014-02-05 12:00:00,54.22,54.24,54.22,54.23,15700.0,43.0925,43.1084,43.0925,43.1005,15700.0
2014-02-05 12:10:00,54.22,54.22,54.15,54.2,22800.0,43.0925,43.0925,43.0369,43.0766,22800.0
2014-02-05 12:20:00,54.2,54.26,54.18,54.18,40000.0,43.0766,43.1243,43.0607,43.0607,40000.0
2014-02-05 12:30:00,54.18,54.21,54.17,54.17,27700.0,43.0607,43.0846,43.0528,43.0528,27700.0
2014-02-05 12:40:00,54.17,54.2,54.17,54.18,21300.0,43.0528,43.0766,43.0528,43.0607,21300.0
2014-02-05 12:50:00,54.18,54.23,54.18,54.22,12000.0,43.0607,43.1005,43.0607,43.0925,12000.0
2014-02-05 13:00:00,54.23,54.33,54.22,54.33,21600.0,43.1005,43.18,43.0925,43.18,21600.0
2014-02-05 13:10:00,54.33,54.33,54.3,54.32,67900.0,43.18,43.18,43.1561,43.172,67900.0
2014-02-05 13:20:00,54.34,54.34,54.26,54.27,62100.0,43.1879,43.1879,43.1243,43.1323,62100.0
2014-02-05 13:30:00,54.27,54.3,54.27,54.29,71000.0,43.1323,43.1561,43.1323,43.1482,71000.0
2014-02-05 13:40:00,54.31,54.33,54.27,54.29,7200.0,43.1641,43.18,43.1323,43.1482,7200.0
2014-02-05 13:50:00,54.32,54.35,54.32,54.32,2600.0,43.172,43.1959,43.172,43.172,2600.0
2014-02-05 14:00:00,54.32,54.35,54.29,54.29,4000.0,43.172,43.1959,43.1482,43.1482,4000.0
2014-02-05 14:10:00,54.26,54.28,54.25,54.25,6600.0,43.1243,43.1402,43.1164,43.1164,6600.0
2014-02-05 14:20:00,54.27,54.3,54.27,54.3,6800.0,43.1323,43.1561,43.1323,43.1561,6800.0
2014-02-05 14:30:00,54.3,54.33,54.22,54.23,16600.0,43.1561,43.18,43.0925,43.1005,16600.0
2014-02-05 14:40:00,54.24,54.26,54.22,54.25,18900.0,43.1084,43.1243,43.0925,43.1164,18900.0
2014-02-05 14:50:00,54.24,54.27,54.19,54.2,12800.0,43.1084,43.1323,43.0687,43.0766,12800.0
2014-02-05 15:00:00,54.2,54.25,54.19,54.25,14200.0,43.0766,43.1164,43.0687,43.1164,14200.0
2014-02-05 15:10:00,54.25,54.28,54.24,54.28,34700.0,43.1164,43.1402,43.1084,43.1402,34700.0
2014-02-05 15:20:00,54.27,54.32,54.25,54.32,71800.0,43.1323,43.172,43.1164,43.172,71800.0
2014-02-05 15:30:00,54.32,54.33,54.26,54.28,24100.0,43.172,43.18,43.1243,43.1402,24100.0
2014-02-05 15:40:00,54.29,54.35,54.27,54.33,38000.0,43.1482,43.1959,43.1323,43.18,38000.0
2014-02-05 15:50:00,54.33,54.33,54.22,54.25,41300.0,43.18,43.18,43.0925,43.1164,41300.0
2014-02-06 09:30:00,54.43,54.7,54.41,54.69,50600.0,43.2594,43.474,43.2435,43.4661,50600.0
2014-02-06 09:40:00,54.7,54.72,54.67,54.72,22000.0,43.474,43.4899,43.4502,43.4899,22000.0
2014-02-06 09:50:00,54.76,54.8,54.75,54.8,5500.0,43.5217,43.5535,43.5138,43.5535,5500.0
2014-02-06 10:00:00,54.8,54.88,54.79,54.88,10900.0,43.5535,43.6171,43.5456,43.6171,10900.0
2014-02-06 10:10:00,54.87,54.89,54.83,54.88,8600.0,43.6091,43.625,43.5773,43.6171,8600.0
2014-02-06 10:20:00,54.87,54.9,54.87,54.9,15900.0,43.6091,43.633,43.6091,43.633,15900.0
2014-02-06 10:30:00,54.9,54.96,54.9,54.95,9200.0,43.633,43.6807,43.633,43.6727,9200.0
2014-02-06 10:40:00,54.95,55.03,54.95,55.0,11500.0,43.6727,43.7363,43.6727,43.7125,11500.0
2014-02-06 10:50:00,55.01,55.01,54.92,54.98,17900.0,43.7204,43.7204,43.6489,43.6966,17900.0
2014-02-06 11:00:00,54.97,55.02,54.96,55.02,11200.0,43.6886,43.7284,43.6807,43.7284,11200.0
2014-02-06 11:10:00,54.99,55.0,54.94,54.94,65800.0,43.7045,43.7125,43.6648,43.6648,65800.0
2014-02-06 11:20:00,54.93,54.96,54.93,54.94,23600.0,43.6568,43.6807,43.6568,43.6648,23600.0
2014-02-06 11:30:00,54.96,54.99,54.96,54.97,10500.0,43.6807,43.7045,43.6807,43.6886,10500.0
2014-02-06 11:40:00,54.98,55.01,54.98,55.0,24800.0,43.6966,43.7204,43.6966,43.7125,24800.0
2014-02-06 11:50:00,55.01,55.05,54.96,54.98,7100.0,43.7204,43.7522,43.6807,43.6966,7100.0
2014-02-06 12:00:00,54.97,55.01,54.97,55.01,39200.0,43.6886,43.7204,43.6886,43.7204,39200.0
2014-02-06 12:10:00,55.02,55.02,55.0,55.01,5600.0,43.7284,43.7284,43.7125,43.7204,5600.0
2014-02-06 12:20:00,54.99,55.0,54.99,55.0,2300.0,43.7045,43.7125,43.7045,43.7125,2300.0
2014-02-06 12:30:00,55.0,55.0,54.98,54.99,9000.0,43.7125,43.7125,43.6966,43.7045,9000.0
2014-02-06 12:40:00,54.98,55.02,54.98,54.99,22200.0,43.6966,43.7284,43.6966,43.7045,22200.0
2014-02-06 12:50:00,54.99,55.0,54.97,54.98,16700.0,43.7045,43.7125,43.6886,43.6966,16700.0
2014-02-06 13:00:00,54.98,55.01,54.98,54.98,14500.0,43.6966,43.7204,43.6966,43.6966,14500.0
2014-02-06 13:10:00,54.99,55.0,54.95,54.95,9100.0,43.7045,43.7125,43.6727,43.6727,9100.0
2014-02-06 13:20:00,54.95,54.95,54.92,54.94,38700.0,43.6727,43.6727,43.6489,43.6648,38700.0
2014-02-06 13:30:00,54.95,54.98,54.95,54.96,48300.0,43.6727,43.6966,43.6727,43.6807,48300.0
2014-02-06 13:40:00,54.96,55.0,54.96,55.0,38600.0,43.6807,43.7125,43.6807,43.7125,38600.0
2014-02-06 13:50:00,55.01,55.01,54.97,54.97,32400.0,43.7204,43.7204,43.6886,43.6886,32400.0
2014-02-06 14:00:00,54.98,55.02,54.98,55.02,38800.0,43.6966,43.7284,43.6966,43.7284,38800.0
2014-02-06 14:10:00,55.03,55.1,55.03,55.09,60600.0,43.7363,43.7919,43.7363,43.784,60600.0
2014-02-06 14:20:00,55.09,55.14,55.09,55.11,51200.0,43.784,43.8237,43.784,43.7999,51200.0
2014-02-06 14:30:00,55.13,55.13,55.09,55.1,38700.0,43.8158,43.8158,43.784,43.7919,38700.0
2014-02-06 14:40:00,55.11,55.11,55.06,55.07,40200.0,43.7999,43.7999,43.7601,43.7681,40200.0
2014-02-06 14:50:00,55.08,55.1,55.07,55.1,44900.0,43.776,43.7919,43.7681,43.7919,44900.0
2014-02-06 15:00:00,55.1,55.12,55.09,55.12,48300.0,43.7919,43.8078,43.784,43.8078,48300.0
2014-02-06 15:10:00,55.12,55.13,55.08,55.1,64700.0,43.8078,43.8158,43.776,43.7919,64700.0
2014-02-06 15:20:00,55.1,55.11,55.07,55.1,37600.0,43.7919,43.7999,43.7681,43.7919,37600.0
2014-02-06 15:30:00,55.1,55.11,55.07,55.11,82100.0,43.7919,43.7999,43.7681,43.7999,82100.0
2014-02-06 15:40:00,55.12,55.13,55.07,55.07,95200.0,43.8078,43.8158,43.7681,43.7681,95200.0
2014-02-06 15:50:00,55.08,55.15,55.08,55.14,148100.0,43.776,43.8317,43.776,43.8237,148100.0
2014-02-07 09:30:00,55.48,55.52,55.36,55.47,29000.0,44.094,44.1257,43.9986,44.086,29000.0
2014-02-07 09:40:00,55.47,55.55,55.45,55.48,31300.0,44.086,44.1496,44.0701,44.094,31300.0
2014-02-07 09:50:00,55.48,55.48,55.39,55.45,25700.0,44.094,44.094,44.0224,44.0701,25700.0
2014-02-07 10:00:00,55.47,55.51,55.4,55.42,70600.0,44.086,44.1178,44.0304,44.0463,70600.0
2014-02-07 10:10:00,55.42,55.42,55.29,55.32,35900.0,44.0463,44.0463,43.9429,43.9668,35900.0
2014-02-07 10:20:00,55.31,55.37,55.26,55.28,37500.0,43.9588,44.0065,43.9191,43.935,37500.0
2014-02-07 10:30:00,55.28,55.36,55.28,55.34,73100.0,43.935,43.9986,43.935,43.9827,73100.0
2014-02-07 10:40:00,55.34,55.35,55.28,55.35,37500.0,43.9827,43.9906,43.935,43.9906,37500.0
2014-02-07 10:50:00,55.35,55.43,55.33,55.41,75300.0,43.9906,44.0542,43.9747,44.0383,75300.0
2014-02-07 11:00:00,55.4,55.41,55.38,55.39,35300.0,44.0304,44.0383,44.0145,44.0224,35300.0
2014-02-07 11:10:00,55.38,55.45,55.38,55.4,99300.0,44.0145,44.0701,44.0145,44.0304,99300.0
2014-02-07 11:20:00,55.4,55.46,55.39,55.45,62500.0,44.0304,44.0781,44.0224,44.0701,62500.0
2014-02-07 11:30:00,55.47,55.49,55.45,55.47,33500.0,44.086,44.1019,44.0701,44.086,33500.0
2014-02-07 11:40:00,55.48,55.55,55.47,55.55,160300.0,44.094,44.1496,44.086,44.1496,160300.0
2014-02-07 11:50:00,55.56,55.59,55.55,55.59,30400.0,44.1575,44.1814,44.1496,44.1814,30400.0
2014-02-07 12:00:00,55.58,55.58,55.51,55.51,53500.0,44.1734,44.1734,44.1178,44.1178,53500.0
2014-02-07 12:10:00,55.51,55.56,55.5,55.56,39500.0,44.1178,44.1575,44.1098,44.1575,39500.0
2014-02-07 12:20:00,55.56,55.58,55.55,55.56,14400.0,44.1575,44.1734,44.1496,44.1575,14400.0
2014-02-07 12:30:00,55.57,55.6,55.54,55.54,17800.0,44.1655,44.1893,44.1416,44.1416,17800.0
2014-02-07 12:40:00,55.55,55.58,55.54,55.55,12400.0,44.1496,44.1734,44.1416,44.1496,12400.0
2014-02-07 12:50:00,55.55,55.6,55.54,55.59,22000.0,44.1496,44.1893,44.1416,44.1814,22000.0
2014-02-07 13:00:00,55.6,55.61,55.59,55.61,14800.0,44.1893,44.1973,44.1814,44.1973,14800.0
2014-02-07 13:10:00,55.61,55.65,55.61,55.64,19900.0,44.1973,44.2291,44.1973,44.2211,19900.0
2014-02-07 13:20:00,55.64,55.65,55.63,55.65,11900.0,44.2211,44.2291,44.2132,44.2291,11900.0
2014-02-07 13:30:00,55.65,55.66,55.65,55.66,11600.0,44.2291,44.237,44.2291,44.237,11600.0
2014-02-07 13:40:00,55.66,55.71,55.66,55.7,32800.0,44.237,44.2767,44.237,44.2688,32800.0
2014-02-07 13:50:00,55.71,55.76,55.69,55.74,21400.0,44.2767,44.3165,44.2609,44.3006,21400.0
2014-02-07 14:00:00,55.74,55.76,55.73,55.73,60200.0,44.3006,44.3165,44.2926,44.2926,60200.0
2014-02-07 14:10:00,55.73,55.74,55.7,55.71,24300.0,44.2926,44.3006,44.2688,44.2767,24300.0
2014-02-07 14:20:00,55.72,55.75,55.72,55.74,11200.0,44.2847,44.3085,44.2847,44.3006,11200.0
2014-02-07 14:30:00,55.75,55.76,55.71,55.72,14700.0,44.3085,44.3165,44.2767,44.2847,14700.0
2014-02-07 14:40:00,55.73,55.77,55.73,55.74,17000.0,44.2926,44.3244,44.2926,44.3006,17000.0
2014-02-07 14:50:00,55.73,55.75,55.73,55.73,14400.0,44.2926,44.3085,44.2926,44.2926,14400.0
2014-02-07 15:00:00,55.74,55.79,55.74,55.78,18600.0,44.3006,44.3403,44.3006,44.3324,18600.0
2014-02-07 15:10:00,55.77,55.79,55.76,55.78,16900.0,44.3244,44.3403,44.3165,44.3324,16900.0
2014-02-07 15:20:00,55.78,55.78,55.74,55.77,17300.0,44.3324,44.3324,44.3006,44.3244,17300.0
2014-02-07 15:30:00,55.79,55.82,55.79,55.8,22100.0,44.3403,44.3642,44.3403,44.3483,22100.0
2014-02-07 15:40:00,55.8,55.85,55.78,55.81,42900.0,44.3483,44.388,44.3324,44.3562,42900.0
2014-02-07 15:50:00,55.8,55.81,55.76,55.8,41600.0,44.3483,44.3562,44.3165,44.3483,41600.0
2014-02-10 09:30:00,55.73,55.73,55.63,55.69,40100.0,44.2926,44.2926,44.2132,44.2609,40100.0
2014-02-10 09:40:00,55.68,55.72,55.65,55.71,28300.0,44.2529,44.2847,44.2291,44.2767,28300.0
2014-02-10 09:50:00,55.7,55.72,55.65,55.68,29400.0,44.2688,44.2847,44.2291,44.2529,29400.0
2014-02-10 10:00:00,55.68,55.68,55.65,55.66,4800.0,44.2529,44.2529,44.2291,44.237,4800.0
2014-02-10 10:10:00,55.65,55.69,55.65,55.66,10700.0,44.2291,44.2609,44.2291,44.237,10700.0
2014-02-10 10:20:00,55.69,55.69,55.67,55.68,5900.0,44.2609,44.2609,44.245,44.2529,5900.0
2014-02-10 10:30:00,55.68,55.68,55.62,55.63,10000.0,44.2529,44.2529,44.2052,44.2132,10000.0
2014-02-10 10:40:00,55.62,55.63,55.55,55.55,18000.0,44.2052,44.2132,44.1496,44.1496,18000.0
2014-02-10 10:50:00,55.55,55.6,55.55,55.59,18500.0,44.1496,44.1893,44.1496,44.1814,18500.0
2014-02-10 11:00:00,55.59,55.6,55.55,55.58,16500.0,44.1814,44.1893,44.1496,44.1734,16500.0
2014-02-10 11:10:00,55.58,55.6,55.57,55.6,19700.0,44.1734,44.1893,44.1655,44.1893,19700.0
2014-02-10 11:20:00,55.63,55.64,55.6,55.63,20100.0,44.2132,44.2211,44.1893,44.2132,20100.0
2014-02-10 11:30:00,55.64,55.65,55.62,55.63,16000.0,44.2211,44.2291,44.2052,44.2132,16000.0
2014-02-10 11:40:00,55.64,55.69,55.64,55.69,17100.0,44.2211,44.2609,44.2211,44.2609,17100.0
2014-02-10 11:50:00,55.69,55.7,55.66,55.68,16900.0,44.2609,44.2688,44.237,44.2529,16900.0
2014-02-10 12:00:00,55.68,55.68,55.64,55.64,73100.0,44.2529,44.2529,44.2211,44.2211,73100.0
2014-02-10 12:10:00,55.65,55.68,55.65,55.67,7800.0,44.2291,44.2529,44.2291,44.245,7800.0
2014-02-10 12:20:00,55.66,55.68,55.64,55.64,8500.0,44.237,44.2529,44.2211,44.2211,8500.0
2014-02-10 12:30:00,55.64,55.68,55.64,55.65,3300.0,44.2211,44.2529,44.2211,44.2291,3300.0
2014-02-10 12:40:00,55.66,55.67,55.65,55.66,11000.0,44.237,44.245,44.2291,44.237,11000.0
2014-02-10 12:50:00,55.66,55.67,55.66,55.66,6700.0,44.237,44.245,44.237,44.237,6700.0
2014-02-10 13:00:00,55.66,55.67,55.66,55.67,30800.0,44.237,44.245,44.237,44.245,30800.0
2014-02-10 13:10:00,55.66,55.67,55.63,55.66,13800.0,44.237,44.245,44.2132,44.237,13800.0
2014-02-10 13:20:00,55.65,55.68,55.65,55.67,3900.0,44.2291,44.2529,44.2291,44.245,3900.0
2014-02-10 13:30:00,55.68,55.68,55.67,55.68,4900.0,44.2529,44.2529,44.245,44.2529,4900.0
2014-02-10 13:40:00,55.68,55.68,55.67,55.68,2000.0,44.2529,44.2529,44.245,44.2529,2000.0
2014-02-10 13:50:00,55.67,55.68,55.66,55.67,1500.0,44.245,44.2529,44.237,44.245,1500.0
2014-02-10 14:00:00,55.67,55.68,55.67,55.68,3700.0,44.245,44.2529,44.245,44.2529,3700.0
2014-02-10 14:10:00,55.69,55.7,55.68,55.69,11700.0,44.2609,44.2688,44.2529,44.2609,11700.0
2014-02-10 14:20:00,55.7,55.71,55.68,55.68,8900.0,44.2688,44.2767,44.2529,44.2529,8900.0
2014-02-10 14:30:00,55.7,55.72,55.69,55.72,11200.0,44.2688,44.2847,44.2609,44.2847,11200.0
2014-02-10 14:40:00,55.72,55.72,55.71,55.71,3200.0,44.2847,44.2847,44.2767,44.2767,3200.0
2014-02-10 14:50:00,55.72,55.73,55.71,55.71,4000.0,44.2847,44.2926,44.2767,44.2767,4000.0
2014-02-10 15:00:00,55.72,55.72,55.69,55.69,30900.0,44.2847,44.2847,44.2609,44.2609,30900.0
2014-02-10 15:10:00,55.68,55.69,55.68,55.68,3000.0,44.2529,44.2609,44.2529,44.2529,3000.0
2014-02-10 15:20:00,55.69,55.69,55.65,55.66,13400.0,44.2609,44.2609,44.2291,44.237,13400.0
2014-02-10 15:30:00,55.66,55.7,55.66,55.68,4600.0,44.237,44.2688,44.237,44.2529,4600.0
2014-02-10 15:40:00,55.69,55.71,55.67,55.67,7900.0,44.2609,44.2767,44.245,44.245,7900.0
2014-02-10 15:50:00,55.69,55.72,55.69,55.72,99200.0,44.2609,44.2847,44.2609,44.2847,99200.0
2014-02-11 09:30:00,55.82,55.96,55.82,55.96,36300.0,44.3642,44.4754,44.3642,44.4754,36300.0
2014-02-11 09:40:00,55.97,56.08,55.95,56.05,76200.0,44.4834,44.5708,44.4675,44.547,76200.0
2014-02-11 09:50:00,56.06,56.07,56.02,56.03,25300.0,44.5549,44.5629,44.5231,44.5311,25300.0
2014-02-11 10:00:00,56.06,56.07,56.01,56.05,65400.0,44.5549,44.5629,44.5152,44.547,65400.0
2014-02-11 10:10:00,56.04,56.1,56.02,56.09,67100.0,44.539,44.5867,44.5231,44.5788,67100.0
2014-02-11 10:20:00,56.1,56.18,56.09,56.17,124700.0,44.5867,44.6503,44.5788,44.6423,124700.0
2014-02-11 10:30:00,56.17,56.19,56.15,56.19,31200.0,44.6423,44.6582,44.6264,44.6582,31200.0
2014-02-11 10:40:00,56.2,56.21,56.17,56.17,15900.0,44.6662,44.6741,44.6423,44.6423,15900.0
2014-02-11 10:50:00,56.18,56.18,56.13,56.18,117100.0,44.6503,44.6503,44.6106,44.6503,117100.0
2014-02-11 11:00:00,56.17,56.21,56.15,56.16,30400.0,44.6423,44.6741,44.6264,44.6344,30400.0
2014-02-11 11:10:00,56.18,56.26,56.16,56.26,14400.0,44.6503,44.7139,44.6344,44.7139,14400.0
2014-02-11 11:20:00,56.26,56.33,56.25,56.33,22600.0,44.7139,44.7695,44.7059,44.7695,22600.0
2014-02-11 11:30:00,56.33,56.36,56.32,56.35,39600.0,44.7695,44.7933,44.7616,44.7854,39600.0
2014-02-11 11:40:00,56.37,56.37,56.33,56.36,17100.0,44.8013,44.8013,44.7695,44.7933,17100.0
2014-02-11 11:50:00,56.37,56.37,56.35,56.37,9300.0,44.8013,44.8013,44.7854,44.8013,9300.0
2014-02-11 12:00:00,56.37,56.37,56.32,56.32,6400.0,44.8013,44.8013,44.7616,44.7616,6400.0
2014-02-11 12:10:00,56.31,56.32,56.3,56.32,6400.0,44.7536,44.7616,44.7457,44.7616,6400.0
2014-02-11 12:20:00,56.32,56.34,56.3,56.34,8000.0,44.7616,44.7775,44.7457,44.7775,8000.0
2014-02-11 12:30:00,56.34,56.38,56.34,56.34,6900.0,44.7775,44.8092,44.7775,44.7775,6900.0
2014-02-11 12:40:00,56.35,56.37,56.33,56.36,11800.0,44.7854,44.8013,44.7695,44.7933,11800.0
2014-02-11 12:50:00,56.36,56.37,56.34,56.37,8100.0,44.7933,44.8013,44.7775,44.8013,8100.0
2014-02-11 13:00:00,56.38,56.42,56.38,56.41,10700.0,44.8092,44.841,44.8092,44.8331,10700.0
2014-02-11 13:10:00,56.44,56.46,56.43,56.45,24900.0,44.8569,44.8728,44.849,44.8649,24900.0
2014-02-11 13:20:00,56.46,56.47,56.44,56.44,7200.0,44.8728,44.8808,44.8569,44.8569,7200.0
2014-02-11 13:30:00,56.46,56.47,56.44,56.45,13300.0,44.8728,44.8808,44.8569,44.8649,13300.0
2014-02-11 13:40:00,56.46,56.49,56.45,56.47,17200.0,44.8728,44.8967,44.8649,44.8808,17200.0
2014-02-11 13:50:00,56.47,56.48,56.43,56.43,35400.0,44.8808,44.8887,44.849,44.849,35400.0
2014-02-11 14:00:00,56.45,56.45,56.42,56.43,15300.0,44.8649,44.8649,44.841,44.849,15300.0
2014-02-11 14:10:00,56.44,56.44,56.4,56.42,8600.0,44.8569,44.8569,44.8251,44.841,8600.0
2014-02-11 14:20:00,56.42,56.46,56.42,56.44,11800.0,44.841,44.8728,44.841,44.8569,11800.0
2014-02-11 14:30:00,56.44,56.47,56.44,56.47,12100.0,44.8569,44.8808,44.8569,44.8808,12100.0
2014-02-11 14:40:00,56.47,56.52,56.47,56.51,33600.0,44.8808,44.9205,44.8808,44.9126,33600.0
2014-02-11 14:50:00,56.51,56.53,56.49,56.52,15400.0,44.9126,44.9285,44.8967,44.9205,15400.0
2014-02-11 15:00:00,56.52,56.56,56.52,56.56,30800.0,44.9205,44.9523,44.9205,44.9523,30800.0
2014-02-11 15:10:00,56.55,56.6,56.54,56.59,88300.0,44.9444,44.9841,44.9364,44.9761,88300.0
2014-02-11 15:20:00,56.59,56.59,56.52,56.53,32700.0,44.9761,44.9761,44.9205,44.9285,32700.0
2014-02-11 15:30:00,56.53,56.55,56.53,56.53,11000.0,44.9285,44.9444,44.9285,44.9285,11000.0
2014-02-11 15:40:00,56.52,56.53,56.49,56.5,43000.0,44.9205,44.9285,44.8967,44.9046,43000.0
2014-02-11 15:50:00,56.48,56.48,56.45,56.48,15500.0,44.8887,44.8887,44.8649,44.8887,15500.0
2014-02-12 09:30:00,56.61,56.65,56.56,56.64,134900.0,44.992,45.0238,44.9523,45.0159,134900.0
2014-02-12 09:40:00,56.66,56.69,56.63,56.67,92400.0,45.0318,45.0556,45.0079,45.0397,92400.0
2014-02-12 09:50:00,56.68,56.73,56.66,56.73,46300.0,45.0477,45.0874,45.0318,45.0874,46300.0
2014-02-12 10:00:00,56.73,56.78,56.68,56.7,189200.0,45.0874,45.1272,45.0477,45.0636,189200.0
2014-02-12 10:10:00,56.69,56.7,56.62,56.62,24500.0,45.0556,45.0636,45.0,45.0,24500.0
2014-02-12 10:20:00,56.62,56.63,56.59,56.62,3600.0,45.0,45.0079,44.9761,45.0,3600.0
2014-02-12 10:30:00,56.61,56.62,56.55,56.61,10600.0,44.992,45.0,44.9444,44.992,10600.0
2014-02-12 10:40:00,56.59,56.59,56.48,56.53,4300.0,44.9761,44.9761,44.8887,44.9285,4300.0
2014-02-12 10:50:00,56.55,56.57,56.53,56.55,10700.0,44.9444,44.9603,44.9285,44.9444,10700.0
2014-02-12 11:00:00,56.56,56.57,56.55,56.56,13000.0,44.9523,44.9603,44.9444,44.9523,13000.0
2014-02-12 11:10:00,56.59,56.6,56.57,56.58,7200.0,44.9761,44.9841,44.9603,44.9682,7200.0
2014-02-12 11:20:00,56.59,56.59,56.49,56.49,6200.0,44.9761,44.9761,44.8967,44.8967,6200.0
2014-02-12 11:30:00,56.5,56.55,56.5,56.51,4900.0,44.9046,44.9444,44.9046,44.9126,4900.0
2014-02-12 11:40:00,56.53,56.54,56.47,56.47,5100.0,44.9285,44.9364,44.8808,44.8808,5100.0
2014-02-12 11:50:00,56.46,56.48,56.44,56.46,80400.0,44.8728,44.8887,44.8569,44.8728,80400.0
2014-02-12 12:00:00,56.46,56.54,56.45,56.52,7200.0,44.8728,44.9364,44.8649,44.9205,7200.0
2014-02-12 12:10:00,56.52,56.52,56.5,56.52,2800.0,44.9205,44.9205,44.9046,44.9205,2800.0
2014-02-12 12:20:00,56.52,56.52,56.49,56.5,1500.0,44.9205,44.9205,44.8967,44.9046,1500.0
2014-02-12 12:30:00,56.52,56.54,56.51,56.52,3400.0,44.9205,44.9364,44.9126,44.9205,3400.0
2014-02-12 12:40:00,56.51,56.52,56.49,56.49,2200.0,44.9126,44.9205,44.8967,44.8967,2200.0
2014-02-12 12:50:00,56.48,56.55,56.48,56.54,5400.0,44.8887,44.9444,44.8887,44.9364,5400.0
2014-02-12 13:00:00,56.54,56.55,56.53,56.55,1900.0,44.9364,44.9444,44.9285,44.9444,1900.0
2014-02-12 13:10:00,56.54,56.55,56.54,56.55,1100.0,44.9364,44.9444,44.9364,44.9444,1100.0
2014-02-12 13:20:00,56.59,56.61,56.57,56.6,7400.0,44.9761,44.992,44.9603,44.9841,7400.0
2014-02-12 13:30:00,56.6,56.63,56.6,56.61,7300.0,44.9841,45.0079,44.9841,44.992,7300.0
2014-02-12 13:40:00,56.6,56.62,56.6,56.61,3500.0,44.9841,45.0,44.9841,44.992,3500.0
2014-02-12 13:50:00,56.6,56.6,56.6,56.6,900.0,44.9841,44.9841,44.9841,44.9841,900.0
2014-02-12 14:00:00,56.6,56.63,56.6,56.63,4800.0,44.9841,45.0079,44.9841,45.0079,4800.0
2014-02-12 14:10:00,56.61,56.61,56.55,56.56,1600.0,44.992,44.992,44.9444,44.9523,1600.0
2014-02-12 14:20:00,56.59,56.6,56.57,56.57,10400.0,44.9761,44.9841,44.9603,44.9603,10400.0
2014-02-12 14:30:00,56.56,56.56,56.51,56.52,7200.0,44.9523,44.9523,44.9126,44.9205,7200.0
2014-02-12 14:40:00,56.52,56.53,56.47,56.47,5600.0,44.9205,44.9285,44.8808,44.8808,5600.0
2014-02-12 14:50:00,56.47,56.51,56.47,56.51,5000.0,44.8808,44.9126,44.8808,44.9126,5000.0
2014-02-12 15:00:00,56.52,56.54,56.49,56.5,3400.0,44.9205,44.9364,44.8967,44.9046,3400.0
2014-02-12 15:10:00,56.51,56.54,56.48,56.54,17100.0,44.9126,44.9364,44.8887,44.9364,17100.0
2014-02-12 15:20:00,56.55,56.55,56.51,56.52,2800.0,44.9444,44.9444,44.9126,44.9205,2800.0
2014-02-12 15:30:00,56.53,56.55,56.51,56.52,6200.0,44.9285,44.9444,44.9126,44.9205,6200.0
2014-02-12 15:40:00,56.51,56.57,56.51,56.52,26400.0,44.9126,44.9603,44.9126,44.9205,26400.0
2014-02-12 15:50:00,56.53,56.57,56.49,56.57,10100.0,44.9285,44.9603,44.8967,44.9603,10100.0
2014-02-13 09:30:00,56.21,56.22,56.09,56.18,65600.0,44.6741,44.6821,44.5788,44.6503,65600.0
2014-02-13 09:40:00,56.19,56.22,56.17,56.22,15600.0,44.6582,44.6821,44.6423,44.6821,15600.0
2014-02-13 09:50:00,56.26,56.28,56.26,56.26,5000.0,44.7139,44.7298,44.7139,44.7139,5000.0
2014-02-13 10:00:00,56.26,56.37,56.26,56.37,1600.0,44.7139,44.8013,44.7139,44.8013,1600.0
2014-02-13 10:10:00,56.39,56.46,56.38,56.45,15000.0,44.8172,44.8728,44.8092,44.8649,15000.0
2014-02-13 10:20:00,56.46,56.46,56.39,56.41,13800.0,44.8728,44.8728,44.8172,44.8331,13800.0
2014-02-13 10:30:00,56.39,56.41,56.38,56.39,10800.0,44.8172,44.8331,44.8092,44.8172,10800.0
2014-02-13 10:40:00,56.4,56.43,56.4,56.4,5900.0,44.8251,44.849,44.8251,44.8251,5900.0
2014-02-13 10:50:00,56.43,56.54,56.42,56.51,16000.0,44.849,44.9364,44.841,44.9126,16000.0
2014-02-13 11:00:00,56.54,56.54,56.52,56.53,23000.0,44.9364,44.9364,44.9205,44.9285,23000.0
2014-02-13 11:10:00,56.51,56.58,56.51,56.58,3100.0,44.9126,44.9682,44.9126,44.9682,3100.0
2014-02-13 11:20:00,56.59,56.6,56.58,56.58,6700.0,44.9761,44.9841,44.9682,44.9682,6700.0
2014-02-13 11:30:00,56.62,56.62,56.58,56.58,5200.0,45.0,45.0,44.9682,44.9682,5200.0
2014-02-13 11:40:00,56.58,56.61,56.58,56.61,600.0,44.9682,44.992,44.9682,44.992,600.0
2014-02-13 11:50:00,56.61,56.62,56.56,56.6,8700.0,44.992,45.0,44.9523,44.9841,8700.0
2014-02-13 12:00:00,56.6,56.6,56.57,56.57,134300.0,44.9841,44.9841,44.9603,44.9603,134300.0
2014-02-13 12:10:00,56.56,56.6,56.56,56.57,27400.0,44.9523,44.9841,44.9523,44.9603,27400.0
2014-02-13 12:20:00,56.58,56.58,56.57,56.57,1700.0,44.9682,44.9682,44.9603,44.9603,1700.0
2014-02-13 12:30:00,56.6,56.6,56.58,56.6,3500.0,44.9841,44.9841,44.9682,44.9841,3500.0
2014-02-13 12:40:00,56.61,56.64,56.61,56.64,1900.0,44.992,45.0159,44.992,45.0159,1900.0
2014-02-13 12:50:00,56.64,56.66,56.62,56.65,7500.0,45.0159,45.0318,45.0,45.0238,7500.0
2014-02-13 13:00:00,56.64,56.7,56.64,56.7,5600.0,45.0159,45.0636,45.0159,45.0636,5600.0
2014-02-13 13:10:00,56.7,56.74,56.69,56.74,3500.0,45.0636,45.0954,45.0556,45.0954,3500.0
2014-02-13 13:20:00,56.74,56.74,56.73,56.74,800.0,45.0954,45.0954,45.0874,45.0954,800.0
2014-02-13 13:30:00,56.75,56.76,56.74,56.76,5400.0,45.1033,45.1113,45.0954,45.1113,5400.0
2014-02-13 13:40:00,56.78,56.8,56.77,56.79,8500.0,45.1272,45.143,45.1192,45.1351,8500.0
2014-02-13 13:50:00,56.8,56.8,56.78,56.8,19100.0,45.143,45.143,45.1272,45.143,19100.0
2014-02-13 14:00:00,56.81,56.84,56.81,56.82,10600.0,45.151,45.1748,45.151,45.1589,10600.0
2014-02-13 14:10:00,56.82,56.82,56.79,56.79,9500.0,45.1589,45.1589,45.1351,45.1351,9500.0
2014-02-13 14:20:00,56.78,56.79,56.76,56.76,5800.0,45.1272,45.1351,45.1113,45.1113,5800.0
2014-02-13 14:30:00,56.75,56.77,56.75,56.77,1300.0,45.1033,45.1192,45.1033,45.1192,1300.0
2014-02-13 14:40:00,56.78,56.82,56.78,56.8,2500.0,45.1272,45.1589,45.1272,45.143,2500.0
2014-02-13 14:50:00,56.82,56.84,56.8,56.82,1500.0,45.1589,45.1748,45.143,45.1589,1500.0
2014-02-13 15:00:00,56.82,56.82,56.8,56.81,1300.0,45.1589,45.1589,45.143,45.151,1300.0
2014-02-13 15:10:00,56.8,56.82,56.8,56.81,10300.0,45.143,45.1589,45.143,45.151,10300.0
2014-02-13 15:20:00,56.8,56.8,56.77,56.79,10500.0,45.143,45.143,45.1192,45.1351,10500.0
2014-02-13 15:30:00,56.79,56.82,56.79,56.81,1400.0,45.1351,45.1589,45.1351,45.151,1400.0
2014-02-13 15:40:00,56.8,56.82,56.79,56.81,2900.0,45.143,45.1589,45.1351,45.151,2900.0
2014-02-13 15:50:00,56.81,56.84,56.8,56.82,13100.0,45.151,45.1748,45.143,45.1589,13100.0
2014-02-14 09:30:00,56.68,56.84,56.68,56.83,61300.0,45.0477,45.1748,45.0477,45.1669,61300.0
2014-02-14 09:40:00,56.83,56.83,56.73,56.82,108100.0,45.1669,45.1669,45.0874,45.1589,108100.0
2014-02-14 09:50:00,56.81,56.89,56.81,56.86,261600.0,45.151,45.2146,45.151,45.1907,261600.0
2014-02-14 10:00:00,56.87,56.87,56.81,56.85,47300.0,45.1987,45.1987,45.151,45.1828,47300.0
2014-02-14 10:10:00,56.85,56.94,56.85,56.92,76800.0,45.1828,45.2543,45.1828,45.2384,76800.0
2014-02-14 10:20:00,56.93,56.99,56.93,56.99,14700.0,45.2464,45.2941,45.2464,45.2941,14700.0
2014-02-14 10:30:00,56.98,57.03,56.98,56.99,59300.0,45.2861,45.3258,45.2861,45.2941,59300.0
2014-02-14 10:40:00,56.99,56.99,56.96,56.98,46500.0,45.2941,45.2941,45.2702,45.2861,46500.0
2014-02-14 10:50:00,56.97,56.99,56.93,56.93,63200.0,45.2782,45.2941,45.2464,45.2464,63200.0
2014-02-14 11:00:00,56.93,56.94,56.92,56.94,41100.0,45.2464,45.2543,45.2384,45.2543,41100.0
2014-02-14 11:10:00,56.94,56.96,56.94,56.94,157300.0,45.2543,45.2702,45.2543,45.2543,157300.0
2014-02-14 11:20:00,56.95,56.96,56.93,56.94,154400.0,45.2623,45.2702,45.2464,45.2543,154400.0
2014-02-14 11:30:00,56.95,56.99,56.95,56.99,93600.0,45.2623,45.2941,45.2623,45.2941,93600.0
2014-02-14 11:40:00,56.99,57.0,56.98,56.98,23000.0,45.2941,45.302,45.2861,45.2861,23000.0
2014-02-14 11:50:00,56.97,57.0,56.96,57.0,71200.0,45.2782,45.302,45.2702,45.302,71200.0
2014-02-14 12:00:00,57.0,57.01,56.97,56.98,72400.0,45.302,45.31,45.2782,45.2861,72400.0
2014-02-14 12:10:00,56.97,56.99,56.97,56.97,30400.0,45.2782,45.2941,45.2782,45.2782,30400.0
2014-02-14 12:20:00,56.98,57.01,56.98,56.98,27000.0,45.2861,45.31,45.2861,45.2861,27000.0
2014-02-14 12:30:00,56.99,57.0,56.96,56.97,11700.0,45.2941,45.302,45.2702,45.2782,11700.0
2014-02-14 12:40:00,56.97,56.99,56.97,56.99,15000.0,45.2782,45.2941,45.2782,45.2941,15000.0
2014-02-14 12:50:00,56.99,57.01,56.98,56.98,71100.0,45.2941,45.31,45.2861,45.2861,71100.0
2014-02-14 13:00:00,56.98,57.0,56.98,56.99,39700.0,45.2861,45.302,45.2861,45.2941,39700.0
2014-02-14 13:10:00,57.0,57.01,56.99,57.01,16900.0,45.302,45.31,45.2941,45.31,16900.0
2014-02-14 13:20:00,57.01,57.04,57.01,57.04,144800.0,45.31,45.3338,45.31,45.3338,144800.0
2014-02-14 13:30:00,57.04,57.05,57.03,57.05,33600.0,45.3338,45.3417,45.3258,45.3417,33600.0
2014-02-14 13:40:00,57.05,57.09,57.05,57.07,57000.0,45.3417,45.3735,45.3417,45.3576,57000.0
2014-02-14 13:50:00,57.07,57.08,57.07,57.07,37800.0,45.3576,45.3656,45.3576,45.3576,37800.0
2014-02-14 14:00:00,57.08,57.1,57.06,57.09,25700.0,45.3656,45.3815,45.3497,45.3735,25700.0
2014-02-14 14:10:00,57.09,57.11,57.08,57.1,25000.0,45.3735,45.3894,45.3656,45.3815,25000.0
2014-02-14 14:20:00,57.11,57.11,57.09,57.1,9500.0,45.3894,45.3894,45.3735,45.3815,9500.0
2014-02-14 14:30:00,57.1,57.11,57.09,57.1,10400.0,45.3815,45.3894,45.3735,45.3815,10400.0
2014-02-14 14:40:00,57.1,57.14,57.1,57.12,21400.0,45.3815,45.4133,45.3815,45.3974,21400.0
2014-02-14 14:50:00,57.13,57.15,57.12,57.13,37100.0,45.4053,45.4212,45.3974,45.4053,37100.0
2014-02-14 15:00:00,57.13,57.14,57.11,57.11,37300.0,45.4053,45.4133,45.3894,45.3894,37300.0
2014-02-14 15:10:00,57.11,57.11,57.07,57.07,35300.0,45.3894,45.3894,45.3576,45.3576,35300.0
2014-02-14 15:20:00,57.07,57.09,57.06,57.07,31700.0,45.3576,45.3735,45.3497,45.3576,31700.0
2014-02-14 15:30:00,57.08,57.09,57.07,57.07,28800.0,45.3656,45.3735,45.3576,45.3576,28800.0
2014-02-14 15:40:00,57.08,57.08,57.04,57.05,42400.0,45.3656,45.3656,45.3338,45.3417,42400.0
2014-02-14 15:50:00,57.05,57.06,57.03,57.04,68100.0,45.3417,45.3497,45.3258,45.3338,68100.0
2014-02-18 09:30:00,57.25,57.3,57.2,57.28,43800.0,45.5007,45.5404,45.461,45.5245,43800.0
2014-02-18 09:40:00,57.27,57.3,57.22,57.28,20800.0,45.5166,45.5404,45.4769,45.5245,20800.0
2014-02-18 09:50:00,57.28,57.29,57.16,57.21,12300.0,45.5245,45.5325,45.4292,45.4689,12300.0
2014-02-18 10:00:00,57.2,57.21,57.08,57.16,67500.0,45.461,45.4689,45.3656,45.4292,67500.0
2014-02-18 10:10:00,57.17,57.19,57.12,57.18,9500.0,45.4371,45.453,45.3974,45.4451,9500.0
2014-02-18 10:20:00,57.19,57.23,57.19,57.22,17100.0,45.453,45.4848,45.453,45.4769,17100.0
2014-02-18 10:30:00,57.23,57.24,57.2,57.21,12100.0,45.4848,45.4927,45.461,45.4689,12100.0
2014-02-18 10:40:00,57.21,57.25,57.21,57.23,13700.0,45.4689,45.5007,45.4689,45.4848,13700.0
2014-02-18 10:50:00,57.22,57.23,57.2,57.22,8700.0,45.4769,45.4848,45.461,45.4769,8700.0
2014-02-18 11:00:00,57.22,57.23,57.2,57.23,9000.0,45.4769,45.4848,45.461,45.4848,9000.0
2014-02-18 11:10:00,57.24,57.31,57.23,57.31,5700.0,45.4927,45.5484,45.4848,45.5484,5700.0
2014-02-18 11:20:00,57.32,57.32,57.28,57.31,5300.0,45.5563,45.5563,45.5245,45.5484,5300.0
2014-02-18 11:30:00,57.34,57.35,57.29,57.32,12000.0,45.5722,45.5802,45.5325,45.5563,12000.0
2014-02-18 11:40:00,57.32,57.34,57.3,57.31,7600.0,45.5563,45.5722,45.5404,45.5484,7600.0
2014-02-18 11:50:00,57.33,57.33,57.27,57.27,2600.0,45.5643,45.5643,45.5166,45.5166,2600.0
2014-02-18 12:00:00,57.26,57.32,57.26,57.3,30700.0,45.5086,45.5563,45.5086,45.5404,30700.0
2014-02-18 12:10:00,57.29,57.3,57.27,57.27,4100.0,45.5325,45.5404,45.5166,45.5166,4100.0
2014-02-18 12:20:00,57.28,57.33,57.28,57.32,4900.0,45.5245,45.5643,45.5245,45.5563,4900.0
2014-02-18 12:30:00,57.32,57.33,57.32,57.33,1400.0,45.5563,45.5643,45.5563,45.5643,1400.0
2014-02-18 12:40:00,57.33,57.34,57.32,57.32,4600.0,45.5643,45.5722,45.5563,45.5563,4600.0
2014-02-18 12:50:00,57.34,57.34,57.29,57.29,1600.0,45.5722,45.5722,45.5325,45.5325,1600.0
2014-02-18 13:00:00,57.32,57.33,57.32,57.33,400.0,45.5563,45.5643,45.5563,45.5643,400.0
2014-02-18 13:10:00,57.32,57.33,57.32,57.32,1500.0,45.5563,45.5643,45.5563,45.5563,1500.0
2014-02-18 13:20:00,57.32,57.33,57.3,57.31,6800.0,45.5563,45.5643,45.5404,45.5484,6800.0
2014-02-18 13:30:00,57.3,57.3,57.29,57.3,1100.0,45.5404,45.5404,45.5325,45.5404,1100.0
2014-02-18 13:40:00,57.31,57.31,57.26,57.26,1900.0,45.5484,45.5484,45.5086,45.5086,1900.0
2014-02-18 13:50:00,57.27,57.28,57.26,57.28,28600.0,45.5166,45.5245,45.5086,45.5245,28600.0
2014-02-18 14:00:00,57.3,57.33,57.3,57.3,6300.0,45.5404,45.5643,45.5404,45.5404,6300.0
2014-02-18 14:10:00,57.3,57.33,57.3,57.32,3100.0,45.5404,45.5643,45.5404,45.5563,3100.0
2014-02-18 14:20:00,57.33,57.33,57.32,57.32,74700.0,45.5643,45.5643,45.5563,45.5563,74700.0
2014-02-18 14:30:00,57.31,57.32,57.31,57.32,4400.0,45.5484,45.5563,45.5484,45.5563,4400.0
2014-02-18 14:40:00,57.31,57.33,57.31,57.33,7800.0,45.5484,45.5643,45.5484,45.5643,7800.0
2014-02-18 14:50:00,57.34,57.35,57.31,57.31,9100.0,45.5722,45.5802,45.5484,45.5484,9100.0
2014-02-18 15:00:00,57.32,57.32,57.29,57.3,6000.0,45.5563,45.5563,45.5325,45.5404,6000.0
2014-02-18 15:10:00,57.31,57.33,57.3,57.32,2800.0,45.5484,45.5643,45.5404,45.5563,2800.0
2014-02-18 15:20:00,57.33,57.36,57.32,57.35,6700.0,45.5643,45.5881,45.5563,45.5802,6700.0
2014-02-18 15:30:00,57.34,57.35,57.32,57.33,7800.0,45.5722,45.5802,45.5563,45.5643,7800.0
2014-02-18 15:40:00,57.33,57.33,57.29,57.3,5600.0,45.5643,45.5643,45.5325,45.5404,5600.0
2014-02-18 15:50:00,57.31,57.33,57.26,57.26,16900.0,45.5484,45.5643,45.5086,45.5086,16900.0
2014-02-19 09:30:00,57.2,57.22,57.08,57.22,26800.0,45.461,45.4769,45.3656,45.4769,26800.0
2014-02-19 09:40:00,57.22,57.23,57.19,57.21,8600.0,45.4769,45.4848,45.453,45.4689,8600.0
2014-02-19 09:50:00,57.22,57.28,57.21,57.28,9500.0,45.4769,45.5245,45.4689,45.5245,9500.0
2014-02-19 10:00:00,57.3,57.3,57.23,57.26,59500.0,45.5404,45.5404,45.4848,45.5086,59500.0
2014-02-19 10:10:00,57.3,57.4,57.3,57.39,16800.0,45.5404,45.6199,45.5404,45.612,16800.0
2014-02-19 10:20:00,57.38,57.4,57.37,57.39,15000.0,45.604,45.6199,45.5961,45.612,15000.0
2014-02-19 10:30:00,57.39,57.4,57.36,57.37,54700.0,45.612,45.6199,45.5881,45.5961,54700.0
2014-02-19 10:40:00,57.36,57.37,57.34,57.34,2700.0,45.5881,45.5961,45.5722,45.5722,2700.0
2014-02-19 10:50:00,57.33,57.36,57.31,57.34,33200.0,45.5643,45.5881,45.5484,45.5722,33200.0
2014-02-19 11:00:00,57.33,57.36,57.33,57.33,30400.0,45.5643,45.5881,45.5643,45.5643,30400.0
2014-02-19 11:10:00,57.33,57.35,57.31,57.34,60500.0,45.5643,45.5802,45.5484,45.5722,60500.0
2014-02-19 11:20:00,57.34,57.37,57.33,57.35,40600.0,45.5722,45.5961,45.5643,45.5802,40600.0
2014-02-19 11:30:00,57.35,57.36,57.33,57.34,66900.0,45.5802,45.5881,45.5643,45.5722,66900.0
2014-02-19 11:40:00,57.34,57.37,57.33,57.35,25500.0,45.5722,45.5961,45.5643,45.5802,25500.0
2014-02-19 11:50:00,57.35,57.36,57.24,57.24,38600.0,45.5802,45.5881,45.4927,45.4927,38600.0
2014-02-19 12:00:00,57.2,57.24,57.19,57.21,44500.0,45.461,45.4927,45.453,45.4689,44500.0
2014-02-19 12:10:00,57.2,57.21,57.14,57.14,12700.0,45.461,45.4689,45.4133,45.4133,12700.0
2014-02-19 12:20:00,57.13,57.13,57.07,57.1,12900.0,45.4053,45.4053,45.3576,45.3815,12900.0
2014-02-19 12:30:00,57.13,57.14,57.1,57.12,21500.0,45.4053,45.4133,45.3815,45.3974,21500.0
2014-02-19 12:40:00,57.11,57.12,57.09,57.09,9600.0,45.3894,45.3974,45.3735,45.3735,9600.0
2014-02-19 12:50:00,57.09,57.11,57.08,57.1,8600.0,45.3735,45.3894,45.3656,45.3815,8600.0
2014-02-19 13:00:00,57.11,57.16,57.11,57.16,2100.0,45.3894,45.4292,45.3894,45.4292,2100.0
2014-02-19 13:10:00,57.16,57.19,57.15,57.19,13900.0,45.4292,45.453,45.4212,45.453,13900.0
2014-02-19 13:20:00,57.19,57.23,57.19,57.21,13100.0,45.453,45.4848,45.453,45.4689,13100.0
2014-02-19 13:30:00,57.21,57.23,57.19,57.19,8000.0,45.4689,45.4848,45.453,45.453,8000.0
2014-02-19 13:40:00,57.18,57.2,57.17,57.19,156300.0,45.4451,45.461,45.4371,45.453,156300.0
2014-02-19 13:50:00,57.2,57.21,57.17,57.17,32900.0,45.461,45.4689,45.4371,45.4371,32900.0
2014-02-19 14:00:00,57.17,57.25,57.13,57.24,21200.0,45.4371,45.5007,45.4053,45.4927,21200.0
2014-02-19 14:10:00,57.26,57.26,57.15,57.16,22400.0,45.5086,45.5086,45.4212,45.4292,22400.0
2014-02-19 14:20:00,57.15,57.15,57.06,57.15,9900.0,45.4212,45.4212,45.3497,45.4212,9900.0
2014-02-19 14:30:00,57.15,57.15,57.1,57.12,7400.0,45.4212,45.4212,45.3815,45.3974,7400.0
2014-02-19 14:40:00,57.14,57.17,57.08,57.09,1700.0,45.4133,45.4371,45.3656,45.3735,1700.0
2014-02-19 14:50:00,57.1,57.12,57.06,57.11,3800.0,45.3815,45.3974,45.3497,45.3894,3800.0
2014-02-19 15:00:00,57.11,57.13,57.1,57.1,15700.0,45.3894,45.4053,45.3815,45.3815,15700.0
2014-02-19 15:10:00,57.1,57.1,56.98,56.98,34100.0,45.3815,45.3815,45.2861,45.2861,34100.0
2014-02-19 15:20:00,56.97,56.97,56.91,56.91,9400.0,45.2782,45.2782,45.2305,45.2305,9400.0
2014-02-19 15:30:00,56.92,56.93,56.89,56.92,100900.0,45.2384,45.2464,45.2146,45.2384,100900.0
2014-02-19 15:40:00,56.92,56.94,56.88,56.89,125200.0,45.2384,45.2543,45.2066,45.2146,125200.0
2014-02-19 15:50:00,56.89,56.92,56.86,56.91,70000.0,45.2146,45.2384,45.1907,45.2305,70000.0
2014-02-20 09:30:00,56.78,57.0,56.78,56.9,67000.0,45.1272,45.302,45.1272,45.2225,67000.0
2014-02-20 09:40:00,56.87,56.89,56.85,56.85,12500.0,45.1987,45.2146,45.1828,45.1828,12500.0
2014-02-20 09:50:00,56.85,56.86,56.78,56.8,24900.0,45.1828,45.1907,45.1272,45.143,24900.0
2014-02-20 10:00:00,56.79,56.85,56.74,56.77,43600.0,45.1351,45.1828,45.0954,45.1192,43600.0
2014-02-20 10:10:00,56.78,56.94,56.78,56.9,22800.0,45.1272,45.2543,45.1272,45.2225,22800.0
2014-02-20 10:20:00,56.91,56.93,56.9,56.92,7200.0,45.2305,45.2464,45.2225,45.2384,7200.0
2014-02-20 10:30:00,56.91,57.02,56.91,57.02,17500.0,45.2305,45.3179,45.2305,45.3179,17500.0
2014-02-20 10:40:00,57.02,57.06,57.01,57.01,42300.0,45.3179,45.3497,45.31,45.31,42300.0
2014-02-20 10:50:00,57.01,57.1,57.01,57.06,39800.0,45.31,45.3815,45.31,45.3497,39800.0
2014-02-20 11:00:00,57.05,57.09,57.04,57.08,11100.0,45.3417,45.3735,45.3338,45.3656,11100.0
2014-02-20 11:10:00,57.09,57.09,57.03,57.04,7700.0,45.3735,45.3735,45.3258,45.3338,7700.0
2014-02-20 11:20:00,57.03,57.05,56.97,56.99,3800.0,45.3258,45.3417,45.2782,45.2941,3800.0
2014-02-20 11:30:00,57.0,57.08,57.0,57.03,8100.0,45.302,45.3656,45.302,45.3258,8100.0
2014-02-20 11:40:00,57.04,57.08,57.04,57.07,33300.0,45.3338,45.3656,45.3338,45.3576,33300.0
2014-02-20 11:50:00,57.07,57.07,57.01,57.02,13100.0,45.3576,45.3576,45.31,45.3179,13100.0
2014-02-20 12:00:00,57.04,57.04,57.02,57.03,1900.0,45.3338,45.3338,45.3179,45.3258,1900.0
2014-02-20 12:10:00,57.04,57.11,57.04,57.1,4000.0,45.3338,45.3894,45.3338,45.3815,4000.0
2014-02-20 12:20:00,57.1,57.15,57.1,57.15,21200.0,45.3815,45.4212,45.3815,45.4212,21200.0
2014-02-20 12:30:00,57.16,57.16,57.12,57.12,2500.0,45.4292,45.4292,45.3974,45.3974,2500.0
2014-02-20 12:40:00,57.13,57.19,57.13,57.19,202800.0,45.4053,45.453,45.4053,45.453,202800.0
2014-02-20 12:50:00,57.18,57.22,57.15,57.15,234500.0,45.4451,45.4769,45.4212,45.4212,234500.0
2014-02-20 13:00:00,57.15,57.19,57.15,57.18,6300.0,45.4212,45.453,45.4212,45.4451,6300.0
2014-02-20 13:10:00,57.18,57.18,57.15,57.15,3900.0,45.4451,45.4451,45.4212,45.4212,3900.0
2014-02-20 13:20:00,57.15,57.17,57.14,57.16,5000.0,45.4212,45.4371,45.4133,45.4292,5000.0
2014-02-20 13:30:00,57.17,57.19,57.17,57.18,3700.0,45.4371,45.453,45.4371,45.4451,3700.0
2014-02-20 13:40:00,57.18,57.18,57.15,57.18,18400.0,45.4451,45.4451,45.4212,45.4451,18400.0
2014-02-20 13:50:00,57.17,57.18,57.16,57.16,21900.0,45.4371,45.4451,45.4292,45.4292,21900.0
2014-02-20 14:00:00,57.16,57.16,57.11,57.13,19100.0,45.4292,45.4292,45.3894,45.4053,19100.0
2014-02-20 14:10:00,57.14,57.22,57.13,57.21,14200.0,45.4133,45.4769,45.4053,45.4689,14200.0
2014-02-20 14:20:00,57.21,57.22,57.15,57.18,59500.0,45.4689,45.4769,45.4212,45.4451,59500.0
2014-02-20 14:30:00,57.18,57.18,57.15,57.17,10900.0,45.4451,45.4451,45.4212,45.4371,10900.0
2014-02-20 14:40:00,57.17,57.21,57.17,57.2,9400.0,45.4371,45.4689,45.4371,45.461,9400.0
2014-02-20 14:50:00,57.21,57.22,57.19,57.22,12500.0,45.4689,45.4769,45.453,45.4769,12500.0
2014-02-20 15:00:00,57.22,57.24,57.21,57.23,12500.0,45.4769,45.4927,45.4689,45.4848,12500.0
2014-02-20 15:10:00,57.22,57.23,57.22,57.23,11600.0,45.4769,45.4848,45.4769,45.4848,11600.0
2014-02-20 15:20:00,57.22,57.23,57.19,57.21,23300.0,45.4769,45.4848,45.453,45.4689,23300.0
2014-02-20 15:30:00,57.21,57.23,57.19,57.19,11300.0,45.4689,45.4848,45.453,45.453,11300.0
2014-02-20 15:40:00,57.19,57.24,57.18,57.24,16400.0,45.453,45.4927,45.4451,45.4927,16400.0
2014-02-20 15:50:00,57.24,57.25,57.19,57.2,75200.0,45.4927,45.5007,45.453,45.461,75200.0
2014-02-21 09:30:00,57.24,57.35,57.2,57.25,70100.0,45.4927,45.5802,45.461,45.5007,70100.0
2014-02-21 09:40:00,57.27,57.34,57.26,57.34,226700.0,45.5166,45.5722,45.5086,45.5722,226700.0
2014-02-21 09:50:00,57.39,57.41,57.38,57.38,2800.0,45.612,45.6279,45.604,45.604,2800.0
2014-02-21 10:00:00,57.42,57.45,57.4,57.41,10300.0,45.6358,45.6597,45.6199,45.6279,10300.0
2014-02-21 10:10:00,57.42,57.43,57.39,57.39,11800.0,45.6358,45.6438,45.612,45.612,11800.0
2014-02-21 10:20:00,57.38,57.38,57.3,57.33,34100.0,45.604,45.604,45.5404,45.5643,34100.0
2014-02-21 10:30:00,57.34,57.42,57.34,57.41,32300.0,45.5722,45.6358,45.5722,45.6279,32300.0
2014-02-21 10:40:00,57.42,57.45,57.41,57.45,4000.0,45.6358,45.6597,45.6279,45.6597,4000.0
2014-02-21 10:50:00,57.45,57.46,57.42,57.42,1100.0,45.6597,45.6676,45.6358,45.6358,1100.0
2014-02-21 11:00:00,57.43,57.46,57.4,57.4,6400.0,45.6438,45.6676,45.6199,45.6199,6400.0
2014-02-21 11:10:00,57.42,57.42,57.35,57.38,8600.0,45.6358,45.6358,45.5802,45.604,8600.0
2014-02-21 11:20:00,57.38,57.41,57.36,57.4,6700.0,45.604,45.6279,45.5881,45.6199,6700.0
2014-02-21 11:30:00,57.4,57.44,57.4,57.4,3100.0,45.6199,45.6517,45.6199,45.6199,3100.0
2014-02-21 11:40:00,57.4,57.41,57.38,57.4,4300.0,45.6199,45.6279,45.604,45.6199,4300.0
2014-02-21 11:50:00,57.41,57.41,57.38,57.38,900.0,45.6279,45.6279,45.604,45.604,900.0
2014-02-21 12:00:00,57.4,57.4,57.39,57.39,900.0,45.6199,45.6199,45.612,45.612,900.0
2014-02-21 12:10:00,57.37,57.38,57.37,57.37,23800.0,45.5961,45.604,45.5961,45.5961,23800.0
2014-02-21 12:20:00,57.38,57.4,57.37,57.38,2100.0,45.604,45.6199,45.5961,45.604,2100.0
2014-02-21 12:30:00,57.38,57.38,57.33,57.35,114300.0,45.604,45.604,45.5643,45.5802,114300.0
2014-02-21 12:40:00,57.35,57.35,57.28,57.3,40100.0,45.5802,45.5802,45.5245,45.5404,40100.0
2014-02-21 12:50:00,57.3,57.33,57.3,57.33,5000.0,45.5404,45.5643,45.5404,45.5643,5000.0
2014-02-21 13:00:00,57.33,57.34,57.32,57.32,2600.0,45.5643,45.5722,45.5563,45.5563,2600.0
2014-02-21 13:10:00,57.36,57.39,57.36,57.39,35900.0,45.5881,45.612,45.5881,45.612,35900.0
2014-02-21 13:20:00,57.4,57.4,57.39,57.39,18100.0,45.6199,45.6199,45.612,45.612,18100.0
2014-02-21 13:30:00,57.4,57.4,57.34,57.34,27000.0,45.6199,45.6199,45.5722,45.5722,27000.0
2014-02-21 13:40:00,57.34,57.37,57.34,57.37,8000.0,45.5722,45.5961,45.5722,45.5961,8000.0
2014-02-21 13:50:00,57.37,57.37,57.34,57.36,27200.0,45.5961,45.5961,45.5722,45.5881,27200.0
2014-02-21 14:00:00,57.36,57.37,57.36,57.36,16500.0,45.5881,45.5961,45.5881,45.5881,16500.0
2014-02-21 14:10:00,57.36,57.36,57.3,57.3,22800.0,45.5881,45.5881,45.5404,45.5404,22800.0
2014-02-21 14:20:00,57.29,57.3,57.27,57.28,26200.0,45.5325,45.5404,45.5166,45.5245,26200.0
2014-02-21 14:30:00,57.28,57.28,57.23,57.25,49600.0,45.5245,45.5245,45.4848,45.5007,49600.0
2014-02-21 14:40:00,57.25,57.28,57.24,57.26,19800.0,45.5007,45.5245,45.4927,45.5086,19800.0
2014-02-21 14:50:00,57.28,57.31,57.27,57.3,17400.0,45.5245,45.5484,45.5166,45.5404,17400.0
2014-02-21 15:00:00,57.3,57.31,57.29,57.31,16000.0,45.5404,45.5484,45.5325,45.5484,16000.0
2014-02-21 15:10:00,57.32,57.33,57.3,57.32,27000.0,45.5563,45.5643,45.5404,45.5563,27000.0
2014-02-21 15:20:00,57.32,57.35,57.32,57.35,25700.0,45.5563,45.5802,45.5563,45.5802,25700.0
2014-02-21 15:30:00,57.35,57.36,57.29,57.29,29500.0,45.5802,45.5881,45.5325,45.5325,29500.0
2014-02-21 15:40:00,57.29,57.3,57.26,57.26,37900.0,45.5325,45.5404,45.5086,45.5086,37900.0
2014-02-21 15:50:00,57.27,57.28,57.2,57.22,90200.0,45.5166,45.5245,45.461,45.4769,90200.0
2014-02-24 09:30:00,57.46,57.5,57.38,57.48,5100.0,45.6676,45.6994,45.604,45.6835,5100.0
2014-02-24 09:40:00,57.47,57.57,57.47,57.54,6800.0,45.6755,45.755,45.6755,45.7312,6800.0
2014-02-24 09:50:00,57.56,57.63,57.56,57.59,44300.0,45.7471,45.8027,45.7471,45.7709,44300.0
2014-02-24 10:00:00,57.6,57.6,57.54,57.58,63700.0,45.7789,45.7789,45.7312,45.763,63700.0
2014-02-24 10:10:00,57.59,57.62,57.58,57.61,13500.0,45.7709,45.7948,45.763,45.7868,13500.0
2014-02-24 10:20:00,57.61,57.63,57.59,57.61,9500.0,45.7868,45.8027,45.7709,45.7868,9500.0
2014-02-24 10:30:00,57.62,57.68,57.6,57.65,125700.0,45.7948,45.8424,45.7789,45.8186,125700.0
2014-02-24 10:40:00,57.65,57.69,57.65,57.67,2600.0,45.8186,45.8504,45.8186,45.8345,2600.0
2014-02-24 10:50:00,57.68,57.7,57.67,57.7,21600.0,45.8424,45.8583,45.8345,45.8583,21600.0
2014-02-24 11:00:00,57.69,57.7,57.68,57.7,10900.0,45.8504,45.8583,45.8424,45.8583,10900.0
2014-02-24 11:10:00,57.7,57.74,57.7,57.71,2600.0,45.8583,45.8901,45.8583,45.8663,2600.0
2014-02-24 11:20:00,57.73,57.78,57.72,57.78,8500.0,45.8822,45.9219,45.8742,45.9219,8500.0
2014-02-24 11:30:00,57.79,57.87,57.79,57.84,5300.0,45.9299,45.9935,45.9299,45.9696,5300.0
2014-02-24 11:40:00,57.85,57.87,57.85,57.87,2000.0,45.9776,45.9935,45.9776,45.9935,2000.0
2014-02-24 11:50:00,57.87,57.9,57.86,57.88,2500.0,45.9935,46.0173,45.9855,46.0014,2500.0
2014-02-24 12:00:00,57.9,57.92,57.89,57.9,7700.0,46.0173,46.0332,46.0094,46.0173,7700.0
2014-02-24 12:10:00,57.89,57.9,57.88,57.9,1800.0,46.0094,46.0173,46.0014,46.0173,1800.0
2014-02-24 12:20:00,57.9,57.91,57.88,57.88,6400.0,46.0173,46.0252,46.0014,46.0014,6400.0
2014-02-24 12:30:00,57.88,57.9,57.87,57.89,5900.0,46.0014,46.0173,45.9935,46.0094,5900.0
2014-02-24 12:40:00,57.88,57.88,57.85,57.86,9800.0,46.0014,46.0014,45.9776,45.9855,9800.0
2014-02-24 12:50:00,57.87,57.87,57.85,57.85,27300.0,45.9935,45.9935,45.9776,45.9776,27300.0
2014-02-24 13:00:00,57.85,57.86,57.85,57.85,10900.0,45.9776,45.9855,45.9776,45.9776,10900.0
2014-02-24 13:10:00,57.86,57.86,57.84,57.85,18000.0,45.9855,45.9855,45.9696,45.9776,18000.0
2014-02-24 13:20:00,57.85,57.88,57.85,57.88,12300.0,45.9776,46.0014,45.9776,46.0014,12300.0
2014-02-24 13:30:00,57.86,57.89,57.85,57.86,13000.0,45.9855,46.0094,45.9776,45.9855,13000.0
2014-02-24 13:40:00,57.84,57.85,57.82,57.84,497100.0,45.9696,45.9776,45.9537,45.9696,497100.0
2014-02-24 13:50:00,57.84,57.84,57.83,57.84,46700.0,45.9696,45.9696,45.9617,45.9696,46700.0
2014-02-24 14:00:00,57.83,57.89,57.83,57.87,58800.0,45.9617,46.0094,45.9617,45.9935,58800.0
2014-02-24 14:10:00,57.86,57.87,57.84,57.87,35300.0,45.9855,45.9935,45.9696,45.9935,35300.0
2014-02-24 14:20:00,57.87,57.87,57.85,57.86,18500.0,45.9935,45.9935,45.9776,45.9855,18500.0
2014-02-24 14:30:00,57.86,57.86,57.83,57.85,20400.0,45.9855,45.9855,45.9617,45.9776,20400.0
2014-02-24 14:40:00,57.86,57.87,57.85,57.86,19300.0,45.9855,45.9935,45.9776,45.9855,19300.0
2014-02-24 14:50:00,57.86,57.88,57.83,57.83,12100.0,45.9855,46.0014,45.9617,45.9617,12100.0
2014-02-24 15:00:00,57.82,57.82,57.79,57.79,14500.0,45.9537,45.9537,45.9299,45.9299,14500.0
2014-02-24 15:10:00,57.79,57.8,57.75,57.78,29800.0,45.9299,45.9378,45.8981,45.9219,29800.0
2014-02-24 15:20:00,57.78,57.79,57.7,57.7,26900.0,45.9219,45.9299,45.8583,45.8583,26900.0
2014-02-24 15:30:00,57.71,57.76,57.69,57.76,39900.0,45.8663,45.906,45.8504,45.906,39900.0
2014-02-24 15:40:00,57.74,57.74,57.7,57.73,73700.0,45.8901,45.8901,45.8583,45.8822,73700.0
2014-02-24 15:50:00,57.73,57.74,57.65,57.65,145200.0,45.8822,45.8901,45.8186,45.8186,145200.0
2014-02-25 09:30:00,57.6,57.69,57.53,57.57,35200.0,45.7789,45.8504,45.7232,45.755,35200.0
2014-02-25 09:40:00,57.55,57.57,57.5,57.52,30000.0,45.7391,45.755,45.6994,45.7153,30000.0
2014-02-25 09:50:00,57.51,57.51,57.42,57.47,77100.0,45.7073,45.7073,45.6358,45.6755,77100.0
2014-02-25 10:00:00,57.47,57.47,57.38,57.46,92600.0,45.6755,45.6755,45.604,45.6676,92600.0
2014-02-25 10:10:00,57.46,57.52,57.42,57.52,60700.0,45.6676,45.7153,45.6358,45.7153,60700.0
2014-02-25 10:20:00,57.51,57.55,57.42,57.45,20900.0,45.7073,45.7391,45.6358,45.6597,20900.0
2014-02-25 10:30:00,57.44,57.53,57.42,57.53,30300.0,45.6517,45.7232,45.6358,45.7232,30300.0
2014-02-25 10:40:00,57.53,57.55,57.5,57.51,15700.0,45.7232,45.7391,45.6994,45.7073,15700.0
2014-02-25 10:50:00,57.53,57.58,57.51,57.57,10600.0,45.7232,45.763,45.7073,45.755,10600.0
2014-02-25 11:00:00,57.57,57.58,57.54,57.57,6500.0,45.755,45.763,45.7312,45.755,6500.0
2014-02-25 11:10:00,57.57,57.69,57.57,57.68,11600.0,45.755,45.8504,45.755,45.8424,11600.0
2014-02-25 11:20:00,57.68,57.75,57.68,57.75,7200.0,45.8424,45.8981,45.8424,45.8981,7200.0
2014-02-25 11:30:00,57.76,57.76,57.67,57.67,11500.0,45.906,45.906,45.8345,45.8345,11500.0
2014-02-25 11:40:00,57.67,57.68,57.64,57.67,8600.0,45.8345,45.8424,45.8107,45.8345,8600.0
2014-02-25 11:50:00,57.66,57.66,57.56,57.56,13300.0,45.8266,45.8266,45.7471,45.7471,13300.0
2014-02-25 12:00:00,57.57,57.59,57.54,57.57,11000.0,45.755,45.7709,45.7312,45.755,11000.0
2014-02-25 12:10:00,57.57,57.6,57.55,57.58,3900.0,45.755,45.7789,45.7391,45.763,3900.0
2014-02-25 12:20:00,57.55,57.59,57.54,57.59,1800.0,45.7391,45.7709,45.7312,45.7709,1800.0
2014-02-25 12:30:00,57.58,57.61,57.58,57.61,3500.0,45.763,45.7868,45.763,45.7868,3500.0
2014-02-25 12:40:00,57.61,57.61,57.56,57.61,8500.0,45.7868,45.7868,45.7471,45.7868,8500.0
2014-02-25 12:50:00,57.61,57.61,57.57,57.58,27900.0,45.7868,45.7868,45.755,45.763,27900.0
2014-02-25 13:00:00,57.59,57.65,57.58,57.65,9700.0,45.7709,45.8186,45.763,45.8186,9700.0
2014-02-25 13:10:00,57.64,57.65,57.61,57.62,9600.0,45.8107,45.8186,45.7868,45.7948,9600.0
2014-02-25 13:20:00,57.62,57.64,57.6,57.64,6100.0,45.7948,45.8107,45.7789,45.8107,6100.0
2014-02-25 13:30:00,57.63,57.66,57.61,57.61,3900.0,45.8027,45.8266,45.7868,45.7868,3900.0
2014-02-25 13:40:00,57.61,57.61,57.56,57.57,9900.0,45.7868,45.7868,45.7471,45.755,9900.0
2014-02-25 13:50:00,57.56,57.59,57.56,57.58,13400.0,45.7471,45.7709,45.7471,45.763,13400.0
2014-02-25 14:00:00,57.58,57.6,57.48,57.54,43800.0,45.763,45.7789,45.6835,45.7312,43800.0
2014-02-25 14:10:00,57.53,57.54,57.49,57.53,35900.0,45.7232,45.7312,45.6914,45.7232,35900.0
2014-02-25 14:20:00,57.53,57.55,57.49,57.55,63000.0,45.7232,45.7391,45.6914,45.7391,63000.0
2014-02-25 14:30:00,57.54,57.55,57.51,57.52,27800.0,45.7312,45.7391,45.7073,45.7153,27800.0
2014-02-25 14:40:00,57.51,57.55,57.51,57.52,22900.0,45.7073,45.7391,45.7073,45.7153,22900.0
2014-02-25 14:50:00,57.53,57.54,57.5,57.53,31200.0,45.7232,45.7312,45.6994,45.7232,31200.0
2014-02-25 15:00:00,57.53,57.53,57.5,57.52,14800.0,45.7232,45.7232,45.6994,45.7153,14800.0
2014-02-25 15:10:00,57.51,57.52,57.43,57.45,51900.0,45.7073,45.7153,45.6438,45.6597,51900.0
2014-02-25 15:20:00,57.44,57.46,57.41,57.42,40500.0,45.6517,45.6676,45.6279,45.6358,40500.0
2014-02-25 15:30:00,57.42,57.48,57.42,57.48,28900.0,45.6358,45.6835,45.6358,45.6835,28900.0
2014-02-25 15:40:00,57.48,57.49,57.41,57.45,54400.0,45.6835,45.6914,45.6279,45.6597,54400.0
2014-02-25 15:50:00,57.44,57.47,57.42,57.47,169200.0,45.6517,45.6755,45.6358,45.6755,169200.0
2014-02-26 09:30:00,57.56,57.58,57.46,57.51,52600.0,45.7471,45.763,45.6676,45.7073,52600.0
2014-02-26 09:40:00,57.51,57.53,57.43,57.43,24900.0,45.7073,45.7232,45.6438,45.6438,24900.0
2014-02-26 09:50:00,57.42,57.42,57.33,57.35,18500.0,45.6358,45.6358,45.5643,45.5802,18500.0
2014-02-26 10:00:00,57.36,57.49,57.36,57.4,30700.0,45.5881,45.6914,45.5881,45.6199,30700.0
2014-02-26 10:10:00,57.41,57.47,57.4,57.44,28400.0,45.6279,45.6755,45.6199,45.6517,28400.0
2014-02-26 10:20:00,57.45,57.57,57.45,57.55,41000.0,45.6597,45.755,45.6597,45.7391,41000.0
2014-02-26 10:30:00,57.56,57.62,57.56,57.58,19300.0,45.7471,45.7948,45.7471,45.763,19300.0
2014-02-26 10:40:00,57.58,57.59,57.52,57.53,26100.0,45.763,45.7709,45.7153,45.7232,26100.0
2014-02-26 10:50:00,57.53,57.57,57.48,57.5,17600.0,45.7232,45.755,45.6835,45.6994,17600.0
2014-02-26 11:00:00,57.5,57.51,57.48,57.51,18100.0,45.6994,45.7073,45.6835,45.7073,18100.0
2014-02-26 11:10:00,57.51,57.59,57.5,57.59,15400.0,45.7073,45.7709,45.6994,45.7709,15400.0
2014-02-26 11:20:00,57.59,57.6,57.57,57.6,10000.0,45.7709,45.7789,45.755,45.7789,10000.0
2014-02-26 11:30:00,57.59,57.6,57.51,57.54,19100.0,45.7709,45.7789,45.7073,45.7312,19100.0
2014-02-26 11:40:00,57.54,57.55,57.45,57.45,19400.0,45.7312,45.7391,45.6597,45.6597,19400.0
2014-02-26 11:50:00,57.47,57.51,57.47,57.51,8600.0,45.6755,45.7073,45.6755,45.7073,8600.0
2014-02-26 12:00:00,57.51,57.52,57.5,57.52,14100.0,45.7073,45.7153,45.6994,45.7153,14100.0
2014-02-26 12:10:00,57.52,57.55,57.52,57.53,16300.0,45.7153,45.7391,45.7153,45.7232,16300.0
2014-02-26 12:20:00,57.53,57.54,57.5,57.53,6900.0,45.7232,45.7312,45.6994,45.7232,6900.0
2014-02-26 12:30:00,57.53,57.57,57.53,57.57,8200.0,45.7232,45.755,45.7232,45.755,8200.0
2014-02-26 12:40:00,57.56,57.56,57.52,57.54,17000.0,45.7471,45.7471,45.7153,45.7312,17000.0
2014-02-26 12:50:00,57.54,57.54,57.51,57.52,39900.0,45.7312,45.7312,45.7073,45.7153,39900.0
2014-02-26 13:00:00,57.52,57.52,57.44,57.47,8800.0,45.7153,45.7153,45.6517,45.6755,8800.0
2014-02-26 13:10:00,57.47,57.49,57.46,57.48,5500.0,45.6755,45.6914,45.6676,45.6835,5500.0
2014-02-26 13:20:00,57.48,57.52,57.48,57.52,108300.0,45.6835,45.7153,45.6835,45.7153,108300.0
2014-02-26 13:30:00,57.52,57.53,57.49,57.51,69500.0,45.7153,45.7232,45.6914,45.7073,69500.0
2014-02-26 13:40:00,57.51,57.56,57.51,57.53,17200.0,45.7073,45.7471,45.7073,45.7232,17200.0
2014-02-26 13:50:00,57.54,57.54,57.47,57.47,70100.0,45.7312,45.7312,45.6755,45.6755,70100.0
2014-02-26 14:00:00,57.47,57.48,57.39,57.39,19600.0,45.6755,45.6835,45.612,45.612,19600.0
2014-02-26 14:10:00,57.38,57.4,57.33,57.35,46900.0,45.604,45.6199,45.5643,45.5802,46900.0
2014-02-26 14:20:00,57.32,57.37,57.28,57.28,19800.0,45.5563,45.5961,45.5245,45.5245,19800.0
2014-02-26 14:30:00,57.27,57.32,57.24,57.3,17000.0,45.5166,45.5563,45.4927,45.5404,17000.0
2014-02-26 14:40:00,57.3,57.35,57.3,57.31,26100.0,45.5404,45.5802,45.5404,45.5484,26100.0
2014-02-26 14:50:00,57.32,57.35,57.3,57.34,10900.0,45.5563,45.5802,45.5404,45.5722,10900.0
2014-02-26 15:00:00,57.35,57.37,57.29,57.29,94300.0,45.5802,45.5961,45.5325,45.5325,94300.0
2014-02-26 15:10:00,57.29,57.35,57.24,57.3,14100.0,45.5325,45.5802,45.4927,45.5404,14100.0
2014-02-26 15:20:00,57.31,57.35,57.3,57.31,9900.0,45.5484,45.5802,45.5404,45.5484,9900.0
2014-02-26 15:30:00,57.33,57.38,57.33,57.36,6200.0,45.5643,45.604,45.5643,45.5881,6200.0
2014-02-26 15:40:00,57.36,57.39,57.32,57.32,10200.0,45.5881,45.612,45.5563,45.5563,10200.0
2014-02-26 15:50:00,57.33,57.4,57.33,57.37,20400.0,45.5643,45.6199,45.5643,45.5961,20400.0
2014-02-27 09:30:00,57.22,57.43,57.22,57.41,24800.0,45.4769,45.6438,45.4769,45.6279,24800.0
2014-02-27 09:40:00,57.41,57.42,57.35,57.38,57500.0,45.6279,45.6358,45.5802,45.604,57500.0
2014-02-27 09:50:00,57.37,57.37,57.28,57.36,8300.0,45.5961,45.5961,45.5245,45.5881,8300.0
2014-02-27 10:00:00,57.38,57.4,57.32,57.32,31200.0,45.604,45.6199,45.5563,45.5563,31200.0
2014-02-27 10:10:00,57.33,57.34,57.28,57.33,11300.0,45.5643,45.5722,45.5245,45.5643,11300.0
2014-02-27 10:20:00,57.34,57.38,57.32,57.35,10100.0,45.5722,45.604,45.5563,45.5802,10100.0
2014-02-27 10:30:00,57.36,57.44,57.35,57.43,14500.0,45.5881,45.6517,45.5802,45.6438,14500.0
2014-02-27 10:40:00,57.42,57.42,57.37,57.39,6500.0,45.6358,45.6358,45.5961,45.612,6500.0
2014-02-27 10:50:00,57.41,57.45,57.41,57.43,21700.0,45.6279,45.6597,45.6279,45.6438,21700.0
2014-02-27 11:00:00,57.46,57.52,57.44,57.51,35000.0,45.6676,45.7153,45.6517,45.7073,35000.0
2014-02-27 11:10:00,57.52,57.6,57.52,57.6,18800.0,45.7153,45.7789,45.7153,45.7789,18800.0
2014-02-27 11:20:00,57.6,57.61,57.57,57.61,13900.0,45.7789,45.7868,45.755,45.7868,13900.0
2014-02-27 11:30:00,57.59,57.6,57.52,57.52,19400.0,45.7709,45.7789,45.7153,45.7153,19400.0
2014-02-27 11:40:00,57.53,57.54,57.49,57.5,29400.0,45.7232,45.7312,45.6914,45.6994,29400.0
2014-02-27 11:50:00,57.52,57.53,57.5,57.53,26300.0,45.7153,45.7232,45.6994,45.7232,26300.0
2014-02-27 12:00:00,57.54,57.56,57.49,57.5,11200.0,45.7312,45.7471,45.6914,45.6994,11200.0
2014-02-27 12:10:00,57.5,57.53,57.5,57.53,1900.0,45.6994,45.7232,45.6994,45.7232,1900.0
2014-02-27 12:20:00,57.53,57.54,57.51,57.54,7700.0,45.7232,45.7312,45.7073,45.7312,7700.0
2014-02-27 12:30:00,57.53,57.53,57.48,57.51,2000.0,45.7232,45.7232,45.6835,45.7073,2000.0
2014-02-27 12:40:00,57.51,57.54,57.51,57.53,3200.0,45.7073,45.7312,45.7073,45.7232,3200.0
2014-02-27 12:50:00,57.52,57.53,57.52,57.53,600.0,45.7153,45.7232,45.7153,45.7232,600.0
2014-02-27 13:00:00,57.53,57.56,57.53,57.55,2800.0,45.7232,45.7471,45.7232,45.7391,2800.0
2014-02-27 13:10:00,57.57,57.59,57.55,57.57,10300.0,45.755,45.7709,45.7391,45.755,10300.0
2014-02-27 13:20:00,57.58,57.64,57.58,57.64,17500.0,45.763,45.8107,45.763,45.8107,17500.0
2014-02-27 13:30:00,57.64,57.72,57.63,57.71,24900.0,45.8107,45.8742,45.8027,45.8663,24900.0
2014-02-27 13:40:00,57.7,57.71,57.69,57.7,19900.0,45.8583,45.8663,45.8504,45.8583,19900.0
2014-02-27 13:50:00,57.7,57.7,57.67,57.69,15400.0,45.8583,45.8583,45.8345,45.8504,15400.0
2014-02-27 14:00:00,57.69,57.71,57.69,57.7,21300.0,45.8504,45.8663,45.8504,45.8583,21300.0
2014-02-27 14:10:00,57.7,57.7,57.68,57.69,20700.0,45.8583,45.8583,45.8424,45.8504,20700.0
2014-02-27 14:20:00,57.69,57.7,57.59,57.59,37000.0,45.8504,45.8583,45.7709,45.7709,37000.0
2014-02-27 14:30:00,57.59,57.65,57.59,57.61,18100.0,45.7709,45.8186,45.7709,45.7868,18100.0
2014-02-27 14:40:00,57.61,57.63,57.58,57.6,54400.0,45.7868,45.8027,45.763,45.7789,54400.0
2014-02-27 14:50:00,57.6,57.65,57.6,57.63,8500.0,45.7789,45.8186,45.7789,45.8027,8500.0
2014-02-27 15:00:00,57.63,57.68,57.59,57.67,17000.0,45.8027,45.8424,45.7709,45.8345,17000.0
2014-02-27 15:10:00,57.68,57.69,57.65,57.67,18500.0,45.8424,45.8504,45.8186,45.8345,18500.0
2014-02-27 15:20:00,57.68,57.69,57.64,57.67,24800.0,45.8424,45.8504,45.8107,45.8345,24800.0
2014-02-27 15:30:00,57.68,57.69,57.67,57.67,26800.0,45.8424,45.8504,45.8345,45.8345,26800.0
2014-02-27 15:40:00,57.66,57.67,57.59,57.59,10000.0,45.8266,45.8345,45.7709,45.7709,10000.0
2014-02-27 15:50:00,57.58,57.69,57.58,57.69,29800.0,45.763,45.8504,45.763,45.8504,29800.0
2014-02-28 09:30:00,57.69,57.82,57.69,57.82,27400.0,45.8504,45.9537,45.8504,45.9537,27400.0
2014-02-28 09:40:00,57.84,57.91,57.84,57.88,37900.0,45.9696,46.0252,45.9696,46.0014,37900.0
2014-02-28 09:50:00,57.88,57.94,57.86,57.94,66300.0,46.0014,46.0491,45.9855,46.0491,66300.0
2014-02-28 10:00:00,57.93,58.0,57.93,57.97,120100.0,46.0411,46.0968,46.0411,46.0729,120100.0
2014-02-28 10:10:00,57.97,58.03,57.96,58.0,72600.0,46.0729,46.1206,46.065,46.0968,72600.0
2014-02-28 10:20:00,58.0,58.04,57.99,58.02,70000.0,46.0968,46.1286,46.0888,46.1127,70000.0
2014-02-28 10:30:00,58.03,58.05,57.98,57.98,54200.0,46.1206,46.1365,46.0809,46.0809,54200.0
2014-02-28 10:40:00,57.98,58.02,57.97,58.0,65600.0,46.0809,46.1127,46.0729,46.0968,65600.0
2014-02-28 10:50:00,58.02,58.03,57.98,58.01,50700.0,46.1127,46.1206,46.0809,46.1047,50700.0
2014-02-28 11:00:00,58.0,58.0,57.93,57.96,14500.0,46.0968,46.0968,46.0411,46.065,14500.0
2014-02-28 11:10:00,57.96,57.97,57.93,57.94,12700.0,46.065,46.0729,46.0411,46.0491,12700.0
2014-02-28 11:20:00,57.94,57.97,57.92,57.96,29200.0,46.0491,46.0729,46.0332,46.065,29200.0
2014-02-28 11:30:00,57.96,58.04,57.96,58.0,7500.0,46.065,46.1286,46.065,46.0968,7500.0
2014-02-28 11:40:00,58.01,58.03,58.0,58.02,8000.0,46.1047,46.1206,46.0968,46.1127,8000.0
2014-02-28 11:50:00,58.02,58.08,58.02,58.06,89700.0,46.1127,46.1604,46.1127,46.1445,89700.0
2014-02-28 12:00:00,58.05,58.06,58.03,58.05,144500.0,46.1365,46.1445,46.1206,46.1365,144500.0
2014-02-28 12:10:00,58.04,58.06,58.03,58.06,13200.0,46.1286,46.1445,46.1206,46.1445,13200.0
2014-02-28 12:20:00,58.05,58.07,58.04,58.06,11500.0,46.1365,46.1524,46.1286,46.1445,11500.0
2014-02-28 12:30:00,58.06,58.08,58.06,58.06,15700.0,46.1445,46.1604,46.1445,46.1445,15700.0
2014-02-28 12:40:00,58.06,58.07,58.05,58.05,2400.0,46.1445,46.1524,46.1365,46.1365,2400.0
2014-02-28 12:50:00,58.05,58.07,58.03,58.05,14900.0,46.1365,46.1524,46.1206,46.1365,14900.0
2014-02-28 13:00:00,58.05,58.06,58.03,58.05,4900.0,46.1365,46.1445,46.1206,46.1365,4900.0
2014-02-28 13:10:00,58.06,58.07,58.05,58.06,19700.0,46.1445,46.1524,46.1365,46.1445,19700.0
2014-02-28 13:20:00,58.07,58.09,58.06,58.08,8800.0,46.1524,46.1683,46.1445,46.1604,8800.0
2014-02-28 13:30:00,58.08,58.08,58.07,58.08,4400.0,46.1604,46.1604,46.1524,46.1604,4400.0
2014-02-28 13:40:00,58.08,58.08,58.01,58.02,9300.0,46.1604,46.1604,46.1047,46.1127,9300.0
2014-02-28 13:50:00,58.02,58.03,58.0,58.02,8100.0,46.1127,46.1206,46.0968,46.1127,8100.0
2014-02-28 14:00:00,58.01,58.01,57.97,57.97,12500.0,46.1047,46.1047,46.0729,46.0729,12500.0
2014-02-28 14:10:00,57.98,58.0,57.97,58.0,20500.0,46.0809,46.0968,46.0729,46.0968,20500.0
2014-02-28 14:20:00,57.99,58.0,57.98,57.99,9500.0,46.0888,46.0968,46.0809,46.0888,9500.0
2014-02-28 14:30:00,57.98,57.99,57.92,57.92,24900.0,46.0809,46.0888,46.0332,46.0332,24900.0
2014-02-28 14:40:00,57.93,57.95,57.83,57.84,34900.0,46.0411,46.057,45.9617,45.9696,34900.0
2014-02-28 14:50:00,57.84,57.85,57.79,57.8,37100.0,45.9696,45.9776,45.9299,45.9378,37100.0
2014-02-28 15:00:00,57.8,57.8,57.56,57.57,64900.0,45.9378,45.9378,45.7471,45.755,64900.0
2014-02-28 15:10:00,57.58,57.67,57.52,57.64,41500.0,45.763,45.8345,45.7153,45.8107,41500.0
2014-02-28 15:20:00,57.63,57.69,57.62,57.69,39100.0,45.8027,45.8504,45.7948,45.8504,39100.0
2014-02-28 15:30:00,57.68,57.76,57.68,57.73,55500.0,45.8424,45.906,45.8424,45.8822,55500.0
2014-02-28 15:40:00,57.74,57.83,57.72,57.72,31200.0,45.8901,45.9617,45.8742,45.8742,31200.0
2014-02-28 15:50:00,57.75,57.83,57.73,57.81,51900.0,45.8981,45.9617,45.8822,45.9458,51900.0
2014-03-03 09:30:00,57.16,57.24,56.99,57.24,84100.0,45.4292,45.4927,45.2941,45.4927,84100.0
2014-03-03 09:40:00,57.24,57.27,57.18,57.24,26100.0,45.4927,45.5166,45.4451,45.4927,26100.0
2014-03-03 09:50:00,57.24,57.25,57.13,57.2,29000.0,45.4927,45.5007,45.4053,45.461,29000.0
2014-03-03 10:00:00,57.24,57.24,57.12,57.14,347600.0,45.4927,45.4927,45.3974,45.4133,347600.0
2014-03-03 10:10:00,57.13,57.14,57.0,57.06,66600.0,45.4053,45.4133,45.302,45.3497,66600.0
2014-03-03 10:20:00,57.06,57.14,57.02,57.12,33900.0,45.3497,45.4133,45.3179,45.3974,33900.0
2014-03-03 10:30:00,57.11,57.13,57.05,57.07,17600.0,45.3894,45.4053,45.3417,45.3576,17600.0
2014-03-03 10:40:00,57.07,57.13,57.06,57.07,18600.0,45.3576,45.4053,45.3497,45.3576,18600.0
2014-03-03 10:50:00,57.08,57.18,57.08,57.18,16400.0,45.3656,45.4451,45.3656,45.4451,16400.0
2014-03-03 11:00:00,57.17,57.17,56.98,57.01,55600.0,45.4371,45.4371,45.2861,45.31,55600.0
2014-03-03 11:10:00,57.0,57.02,56.97,57.0,13800.0,45.302,45.3179,45.2782,45.302,13800.0
2014-03-03 11:20:00,57.01,57.07,57.0,57.01,18700.0,45.31,45.3576,45.302,45.31,18700.0
2014-03-03 11:30:00,57.01,57.02,56.96,56.98,58700.0,45.31,45.3179,45.2702,45.2861,58700.0
2014-03-03 11:40:00,56.96,57.01,56.9,56.92,41100.0,45.2702,45.31,45.2225,45.2384,41100.0
2014-03-03 11:50:00,56.91,56.93,56.85,56.86,15100.0,45.2305,45.2464,45.1828,45.1907,15100.0
2014-03-03 12:00:00,56.84,56.86,56.8,56.81,16400.0,45.1748,45.1907,45.143,45.151,16400.0
2014-03-03 12:10:00,56.81,56.96,56.76,56.9,52600.0,45.151,45.2702,45.1113,45.2225,52600.0
2014-03-03 12:20:00,56.89,56.97,56.88,56.91,44400.0,45.2146,45.2782,45.2066,45.2305,44400.0
2014-03-03 12:30:00,56.92,56.98,56.89,56.93,18200.0,45.2384,45.2861,45.2146,45.2464,18200.0
2014-03-03 12:40:00,56.94,56.94,56.89,56.91,6600.0,45.2543,45.2543,45.2146,45.2305,6600.0
2014-03-03 12:50:00,56.91,56.93,56.87,56.91,5200.0,45.2305,45.2464,45.1987,45.2305,5200.0
2014-03-03 13:00:00,56.9,56.97,56.9,56.96,5000.0,45.2225,45.2782,45.2225,45.2702,5000.0
2014-03-03 13:10:00,56.97,56.98,56.94,56.97,5200.0,45.2782,45.2861,45.2543,45.2782,5200.0
2014-03-03 13:20:00,56.99,57.02,56.97,56.97,6700.0,45.2941,45.3179,45.2782,45.2782,6700.0
2014-03-03 13:30:00,56.96,56.98,56.93,56.97,4700.0,45.2702,45.2861,45.2464,45.2782,4700.0
2014-03-03 13:40:00,56.98,56.98,56.95,56.96,10600.0,45.2861,45.2861,45.2623,45.2702,10600.0
2014-03-03 13:50:00,56.98,57.05,56.96,57.01,21900.0,45.2861,45.3417,45.2702,45.31,21900.0
2014-03-03 14:00:00,57.02,57.03,57.0,57.01,6500.0,45.3179,45.3258,45.302,45.31,6500.0
2014-03-03 14:10:00,57.02,57.07,57.01,57.01,12000.0,45.3179,45.3576,45.31,45.31,12000.0
2014-03-03 14:20:00,57.01,57.04,56.95,56.96,18300.0,45.31,45.3338,45.2623,45.2702,18300.0
2014-03-03 14:30:00,56.95,57.01,56.93,57.0,2500.0,45.2623,45.31,45.2464,45.302,2500.0
2014-03-03 14:40:00,57.0,57.1,56.99,57.09,23700.0,45.302,45.3815,45.2941,45.3735,23700.0
2014-03-03 14:50:00,57.08,57.09,57.03,57.03,8900.0,45.3656,45.3735,45.3258,45.3258,8900.0
2014-03-03 15:00:00,57.03,57.03,56.97,57.01,51000.0,45.3258,45.3258,45.2782,45.31,51000.0
2014-03-03 15:10:00,56.99,57.0,56.92,56.96,11300.0,45.2941,45.302,45.2384,45.2702,11300.0
2014-03-03 15:20:00,56.96,56.97,56.88,56.95,33000.0,45.2702,45.2782,45.2066,45.2623,33000.0
2014-03-03 15:30:00,56.92,56.95,56.9,56.93,13800.0,45.2384,45.2623,45.2225,45.2464,13800.0
2014-03-03 15:40:00,56.93,57.0,56.92,56.94,25500.0,45.2464,45.302,45.2384,45.2543,25500.0
2014-03-03 15:50:00,56.95,57.02,56.94,57.01,21600.0,45.2623,45.3179,45.2543,45.31,21600.0
2014-03-04 09:30:00,57.77,57.91,57.77,57.86,38600.0,45.914,46.0252,45.914,45.9855,38600.0
2014-03-04 09:40:00,57.87,57.89,57.8,57.88,33300.0,45.9935,46.0094,45.9378,46.0014,33300.0
2014-03-04 09:50:00,57.88,57.94,57.88,57.91,28500.0,46.0014,46.0491,46.0014,46.0252,28500.0
2014-03-04 10:00:00,57.92,57.94,57.85,57.88,13000.0,46.0332,46.0491,45.9776,46.0014,13000.0
2014-03-04 10:10:00,57.88,57.93,57.88,57.91,10500.0,46.0014,46.0411,46.0014,46.0252,10500.0
2014-03-04 10:20:00,57.92,57.94,57.88,57.9,7000.0,46.0332,46.0491,46.0014,46.0173,7000.0
2014-03-04 10:30:00,57.91,57.94,57.89,57.93,24900.0,46.0252,46.0491,46.0094,46.0411,24900.0
2014-03-04 10:40:00,57.93,57.96,57.91,57.91,10100.0,46.0411,46.065,46.0252,46.0252,10100.0
2014-03-04 10:50:00,57.91,57.95,57.91,57.94,9400.0,46.0252,46.057,46.0252,46.0491,9400.0
2014-03-04 11:00:00,57.94,57.96,57.91,57.91,10400.0,46.0491,46.065,46.0252,46.0252,10400.0
2014-03-04 11:10:00,57.92,57.94,57.9,57.92,8200.0,46.0332,46.0491,46.0173,46.0332,8200.0
2014-03-04 11:20:00,57.92,57.95,57.92,57.94,7100.0,46.0332,46.057,46.0332,46.0491,7100.0
2014-03-04 11:30:00,57.94,57.95,57.9,57.9,10300.0,46.0491,46.057,46.0173,46.0173,10300.0
2014-03-04 11:40:00,57.91,57.92,57.89,57.92,4500.0,46.0252,46.0332,46.0094,46.0332,4500.0
2014-03-04 11:50:00,57.94,57.94,57.91,57.91,8200.0,46.0491,46.0491,46.0252,46.0252,8200.0
2014-03-04 12:00:00,57.91,57.94,57.91,57.92,2200.0,46.0252,46.0491,46.0252,46.0332,2200.0
2014-03-04 12:10:00,57.92,57.98,57.92,57.98,5500.0,46.0332,46.0809,46.0332,46.0809,5500.0
2014-03-04 12:20:00,57.99,58.0,57.95,57.98,19100.0,46.0888,46.0968,46.057,46.0809,19100.0
2014-03-04 12:30:00,57.98,57.99,57.95,57.98,10900.0,46.0809,46.0888,46.057,46.0809,10900.0
2014-03-04 12:40:00,57.98,57.98,57.94,57.96,3900.0,46.0809,46.0809,46.0491,46.065,3900.0
2014-03-04 12:50:00,57.96,57.96,57.94,57.96,5800.0,46.065,46.065,46.0491,46.065,5800.0
2014-03-04 13:00:00,57.95,57.97,57.93,57.93,2600.0,46.057,46.0729,46.0411,46.0411,2600.0
2014-03-04 13:10:00,57.95,57.97,57.95,57.97,5600.0,46.057,46.0729,46.057,46.0729,5600.0
2014-03-04 13:20:00,57.96,57.97,57.94,57.97,2200.0,46.065,46.0729,46.0491,46.0729,2200.0
2014-03-04 13:30:00,57.98,57.98,57.96,57.97,700.0,46.0809,46.0809,46.065,46.0729,700.0
2014-03-04 13:40:00,57.98,57.99,57.91,57.91,8200.0,46.0809,46.0888,46.0252,46.0252,8200.0
2014-03-04 13:50:00,57.88,57.92,57.87,57.89,15400.0,46.0014,46.0332,45.9935,46.0094,15400.0
2014-03-04 14:00:00,57.88,57.9,57.84,57.9,9000.0,46.0014,46.0173,45.9696,46.0173,9000.0
2014-03-04 14:10:00,57.88,57.92,57.88,57.89,5700.0,46.0014,46.0332,46.0014,46.0094,5700.0
2014-03-04 14:20:00,57.89,57.93,57.89,57.91,3800.0,46.0094,46.0411,46.0094,46.0252,3800.0
2014-03-04 14:30:00,57.92,57.94,57.88,57.91,10900.0,46.0332,46.0491,46.0014,46.0252,10900.0
2014-03-04 14:40:00,57.91,57.94,57.91,57.92,8000.0,46.0252,46.0491,46.0252,46.0332,8000.0
2014-03-04 14:50:00,57.92,57.98,57.91,57.97,7600.0,46.0332,46.0809,46.0252,46.0729,7600.0
2014-03-04 15:00:00,57.96,57.99,57.96,57.98,7200.0,46.065,46.0888,46.065,46.0809,7200.0
2014-03-04 15:10:00,57.99,58.04,57.97,58.04,24500.0,46.0888,46.1286,46.0729,46.1286,24500.0
2014-03-04 15:20:00,58.03,58.04,58.0,58.02,48700.0,46.1206,46.1286,46.0968,46.1127,48700.0
2014-03-04 15:30:00,58.0,58.02,57.98,57.99,67400.0,46.0968,46.1127,46.0809,46.0888,67400.0
2014-03-04 15:40:00,57.99,58.04,57.98,57.99,12000.0,46.0888,46.1286,46.0809,46.0888,12000.0
2014-03-04 15:50:00,57.99,58.01,57.95,57.97,55400.0,46.0888,46.1047,46.057,46.0729,55400.0
2014-03-05 09:30:00,57.96,57.96,57.88,57.92,13700.0,46.065,46.065,46.0014,46.0332,13700.0
2014-03-05 09:40:00,57.91,57.97,57.89,57.94,37900.0,46.0252,46.0729,46.0094,46.0491,37900.0
2014-03-05 09:50:00,57.94,57.98,57.89,57.9,45500.0,46.0491,46.0809,46.0094,46.0173,45500.0
2014-03-05 10:00:00,57.9,58.01,57.88,58.0,125500.0,46.0173,46.1047,46.0014,46.0968,125500.0
2014-03-05 10:10:00,58.0,58.02,57.98,57.98,224900.0,46.0968,46.1127,46.0809,46.0809,224900.0
2014-03-05 10:20:00,57.99,58.04,57.98,58.01,11200.0,46.0888,46.1286,46.0809,46.1047,11200.0
2014-03-05 10:30:00,58.02,58.05,58.0,58.0,9800.0,46.1127,46.1365,46.0968,46.0968,9800.0
2014-03-05 10:40:00,58.01,58.03,57.94,57.94,15000.0,46.1047,46.1206,46.0491,46.0491,15000.0
2014-03-05 10:50:00,57.96,58.0,57.94,58.0,9500.0,46.065,46.0968,46.0491,46.0968,9500.0
2014-03-05 11:00:00,58.02,58.06,58.02,58.05,16300.0,46.1127,46.1445,46.1127,46.1365,16300.0
2014-03-05 11:10:00,58.03,58.05,58.0,58.0,9100.0,46.1206,46.1365,46.0968,46.0968,9100.0
2014-03-05 11:20:00,57.99,58.01,57.92,57.92,18200.0,46.0888,46.1047,46.0332,46.0332,18200.0
2014-03-05 11:30:00,57.91,57.97,57.91,57.97,11000.0,46.0252,46.0729,46.0252,46.0729,11000.0
2014-03-05 11:40:00,57.95,57.97,57.92,57.95,9400.0,46.057,46.0729,46.0332,46.057,9400.0
2014-03-05 11:50:00,57.96,57.98,57.96,57.96,4500.0,46.065,46.0809,46.065,46.065,4500.0
2014-03-05 12:00:00,57.96,57.97,57.94,57.94,16300.0,46.065,46.0729,46.0491,46.0491,16300.0
2014-03-05 12:10:00,57.93,57.93,57.9,57.92,7600.0,46.0411,46.0411,46.0173,46.0332,7600.0
2014-03-05 12:20:00,57.92,57.94,57.92,57.94,10800.0,46.0332,46.0491,46.0332,46.0491,10800.0
2014-03-05 12:30:00,57.94,57.97,57.94,57.97,32000.0,46.0491,46.0729,46.0491,46.0729,32000.0
2014-03-05 12:40:00,57.96,57.98,57.95,57.98,11300.0,46.065,46.0809,46.057,46.0809,11300.0
2014-03-05 12:50:00,57.99,57.99,57.96,57.97,19900.0,46.0888,46.0888,46.065,46.0729,19900.0
2014-03-05 13:00:00,57.97,58.0,57.97,57.98,17100.0,46.0729,46.0968,46.0729,46.0809,17100.0
2014-03-05 13:10:00,57.99,58.03,57.99,58.01,22300.0,46.0888,46.1206,46.0888,46.1047,22300.0
2014-03-05 13:20:00,58.0,58.03,57.99,57.99,6300.0,46.0968,46.1206,46.0888,46.0888,6300.0
2014-03-05 13:30:00,57.99,58.0,57.97,57.97,7700.0,46.0888,46.0968,46.0729,46.0729,7700.0
2014-03-05 13:40:00,57.98,57.98,57.97,57.97,4100.0,46.0809,46.0809,46.0729,46.0729,4100.0
2014-03-05 13:50:00,57.95,57.96,57.92,57.95,7800.0,46.057,46.065,46.0332,46.057,7800.0
2014-03-05 14:00:00,57.95,57.98,57.95,57.98,9700.0,46.057,46.0809,46.057,46.0809,9700.0
2014-03-05 14:10:00,57.98,58.0,57.92,57.93,341900.0,46.0809,46.0968,46.0332,46.0411,341900.0
2014-03-05 14:20:00,57.92,57.95,57.9,57.91,1131100.0,46.0332,46.057,46.0173,46.0252,1131100.0
2014-03-05 14:30:00,57.92,57.95,57.91,57.93,127400.0,46.0332,46.057,46.0252,46.0411,127400.0
2014-03-05 14:40:00,57.93,57.96,57.91,57.93,87900.0,46.0411,46.065,46.0252,46.0411,87900.0
2014-03-05 14:50:00,57.93,57.94,57.9,57.92,117800.0,46.0411,46.0491,46.0173,46.0332,117800.0
2014-03-05 15:00:00,57.91,57.92,57.87,57.88,79600.0,46.0252,46.0332,45.9935,46.0014,79600.0
2014-03-05 15:10:00,57.88,57.89,57.87,57.89,67600.0,46.0014,46.0094,45.9935,46.0094,67600.0
2014-03-05 15:20:00,57.89,57.92,57.89,57.92,60500.0,46.0094,46.0332,46.0094,46.0332,60500.0
2014-03-05 15:30:00,57.91,57.92,57.89,57.9,47100.0,46.0252,46.0332,46.0094,46.0173,47100.0
2014-03-05 15:40:00,57.91,57.91,57.88,57.91,69100.0,46.0252,46.0252,46.0014,46.0252,69100.0
2014-03-05 15:50:00,57.91,57.94,57.9,57.92,161200.0,46.0252,46.0491,46.0173,46.0332,161200.0
2014-03-06 09:30:00,58.21,58.37,58.21,58.32,47900.0,46.2637,46.3908,46.2637,46.3511,47900.0
2014-03-06 09:40:00,58.32,58.36,58.32,58.32,17000.0,46.3511,46.3829,46.3511,46.3511,17000.0
2014-03-06 09:50:00,58.32,58.4,58.32,58.4,45600.0,46.3511,46.4147,46.3511,46.4147,45600.0
2014-03-06 10:00:00,58.4,58.4,58.36,58.37,22000.0,46.4147,46.4147,46.3829,46.3908,22000.0
2014-03-06 10:10:00,58.36,58.37,58.3,58.3,18800.0,46.3829,46.3908,46.3352,46.3352,18800.0
2014-03-06 10:20:00,58.31,58.36,58.29,58.36,70000.0,46.3432,46.3829,46.3273,46.3829,70000.0
2014-03-06 10:30:00,58.38,58.39,58.33,58.35,57200.0,46.3988,46.4067,46.3591,46.3749,57200.0
2014-03-06 10:40:00,58.35,58.39,58.35,58.38,26700.0,46.3749,46.4067,46.3749,46.3988,26700.0
2014-03-06 10:50:00,58.38,58.4,58.38,58.39,7600.0,46.3988,46.4147,46.3988,46.4067,7600.0
2014-03-06 11:00:00,58.39,58.41,58.39,58.4,11100.0,46.4067,46.4226,46.4067,46.4147,11100.0
2014-03-06 11:10:00,58.4,58.41,58.39,58.41,4100.0,46.4147,46.4226,46.4067,46.4226,4100.0
2014-03-06 11:20:00,58.4,58.41,58.38,58.38,11200.0,46.4147,46.4226,46.3988,46.3988,11200.0
2014-03-06 11:30:00,58.38,58.41,58.38,58.4,28600.0,46.3988,46.4226,46.3988,46.4147,28600.0
2014-03-06 11:40:00,58.4,58.4,58.39,58.4,6800.0,46.4147,46.4147,46.4067,46.4147,6800.0
2014-03-06 11:50:00,58.4,58.41,58.39,58.41,1900.0,46.4147,46.4226,46.4067,46.4226,1900.0
2014-03-06 12:00:00,58.4,58.45,58.4,58.45,55500.0,46.4147,46.4544,46.4147,46.4544,55500.0
2014-03-06 12:10:00,58.45,58.45,58.44,58.44,6400.0,46.4544,46.4544,46.4465,46.4465,6400.0
2014-03-06 12:20:00,58.45,58.45,58.41,58.42,4200.0,46.4544,46.4544,46.4226,46.4306,4200.0
2014-03-06 12:30:00,58.42,58.43,58.42,58.43,4700.0,46.4306,46.4385,46.4306,46.4385,4700.0
2014-03-06 12:40:00,58.42,58.42,58.41,58.41,1900.0,46.4306,46.4306,46.4226,46.4226,1900.0
2014-03-06 12:50:00,58.41,58.43,58.41,58.43,18000.0,46.4226,46.4385,46.4226,46.4385,18000.0
2014-03-06 13:00:00,58.43,58.44,58.43,58.44,18100.0,46.4385,46.4465,46.4385,46.4465,18100.0
2014-03-06 13:10:00,58.43,58.43,58.38,58.4,8300.0,46.4385,46.4385,46.3988,46.4147,8300.0
2014-03-06 13:20:00,58.39,58.41,58.38,58.38,6300.0,46.4067,46.4226,46.3988,46.3988,6300.0
2014-03-06 13:30:00,58.37,58.38,58.36,58.36,10300.0,46.3908,46.3988,46.3829,46.3829,10300.0
2014-03-06 13:40:00,58.36,58.36,58.28,58.28,15600.0,46.3829,46.3829,46.3193,46.3193,15600.0
2014-03-06 13:50:00,58.29,58.3,58.25,58.26,15700.0,46.3273,46.3352,46.2955,46.3034,15700.0
2014-03-06 14:00:00,58.24,58.3,58.23,58.3,11100.0,46.2875,46.3352,46.2796,46.3352,11100.0
2014-03-06 14:10:00,58.29,58.31,58.27,58.28,20600.0,46.3273,46.3432,46.3114,46.3193,20600.0
2014-03-06 14:20:00,58.28,58.34,58.28,58.34,5800.0,46.3193,46.367,46.3193,46.367,5800.0
2014-03-06 14:30:00,58.34,58.34,58.3,58.31,13800.0,46.367,46.367,46.3352,46.3432,13800.0
2014-03-06 14:40:00,58.32,58.35,58.32,58.34,14600.0,46.3511,46.3749,46.3511,46.367,14600.0
2014-03-06 14:50:00,58.33,58.34,58.33,58.33,17400.0,46.3591,46.367,46.3591,46.3591,17400.0
2014-03-06 15:00:00,58.34,58.35,58.31,58.31,16300.0,46.367,46.3749,46.3432,46.3432,16300.0
2014-03-06 15:10:00,58.3,58.33,58.29,58.33,6500.0,46.3352,46.3591,46.3273,46.3591,6500.0
2014-03-06 15:20:00,58.33,58.33,58.3,58.33,47600.0,46.3591,46.3591,46.3352,46.3591,47600.0
2014-03-06 15:30:00,58.33,58.36,58.33,58.34,32700.0,46.3591,46.3829,46.3591,46.367,32700.0
2014-03-06 15:40:00,58.34,58.34,58.29,58.29,23000.0,46.367,46.367,46.3273,46.3273,23000.0
2014-03-06 15:50:00,58.28,58.3,58.27,58.3,68900.0,46.3193,46.3352,46.3114,46.3352,68900.0
2014-03-07 09:30:00,58.48,58.48,58.15,58.21,87700.0,46.4783,46.4783,46.216,46.2637,87700.0
2014-03-07 09:40:00,58.22,58.28,58.19,58.2,8600.0,46.2716,46.3193,46.2478,46.2557,8600.0
2014-03-07 09:50:00,58.1,58.17,58.06,58.15,22200.0,46.1763,46.2319,46.1445,46.216,22200.0
2014-03-07 10:00:00,58.15,58.21,58.07,58.2,50600.0,46.216,46.2637,46.1524,46.2557,50600.0
2014-03-07 10:10:00,58.22,58.25,58.18,58.21,21100.0,46.2716,46.2955,46.2398,46.2637,21100.0
2014-03-07 10:20:00,58.22,58.23,58.16,58.16,8500.0,46.2716,46.2796,46.2239,46.2239,8500.0
2014-03-07 10:30:00,58.17,58.22,58.15,58.18,34500.0,46.2319,46.2716,46.216,46.2398,34500.0
2014-03-07 10:40:00,58.18,58.19,58.09,58.1,6400.0,46.2398,46.2478,46.1683,46.1763,6400.0
2014-03-07 10:50:00,58.1,58.12,58.03,58.03,11600.0,46.1763,46.1921,46.1206,46.1206,11600.0
2014-03-07 11:00:00,58.0,58.0,57.91,57.97,6300.0,46.0968,46.0968,46.0252,46.0729,6300.0
2014-03-07 11:10:00,57.93,57.96,57.89,57.95,6300.0,46.0411,46.065,46.0094,46.057,6300.0
2014-03-07 11:20:00,57.93,57.97,57.93,57.96,2700.0,46.0411,46.0729,46.0411,46.065,2700.0
2014-03-07 11:30:00,57.96,57.98,57.95,57.97,3600.0,46.065,46.0809,46.057,46.0729,3600.0
2014-03-07 11:40:00,57.99,58.07,57.99,58.04,9200.0,46.0888,46.1524,46.0888,46.1286,9200.0
2014-03-07 11:50:00,58.03,58.09,58.01,58.09,9000.0,46.1206,46.1683,46.1047,46.1683,9000.0
2014-03-07 12:00:00,58.07,58.07,58.02,58.02,3500.0,46.1524,46.1524,46.1127,46.1127,3500.0
2014-03-07 12:10:00,58.02,58.06,58.02,58.05,2300.0,46.1127,46.1445,46.1127,46.1365,2300.0
2014-03-07 12:20:00,58.06,58.11,58.05,58.09,4900.0,46.1445,46.1842,46.1365,46.1683,4900.0
2014-03-07 12:30:00,58.1,58.1,58.05,58.08,1800.0,46.1763,46.1763,46.1365,46.1604,1800.0
2014-03-07 12:40:00,58.08,58.08,58.06,58.07,500.0,46.1604,46.1604,46.1445,46.1524,500.0
2014-03-07 12:50:00,58.06,58.08,58.04,58.04,2200.0,46.1445,46.1604,46.1286,46.1286,2200.0
2014-03-07 13:00:00,58.04,58.04,57.97,57.98,6600.0,46.1286,46.1286,46.0729,46.0809,6600.0
2014-03-07 13:10:00,58.02,58.04,57.99,58.0,3600.0,46.1127,46.1286,46.0888,46.0968,3600.0
2014-03-07 13:20:00,58.0,58.02,57.98,57.98,5900.0,46.0968,46.1127,46.0809,46.0809,5900.0
2014-03-07 13:30:00,57.99,58.01,57.94,57.95,4900.0,46.0888,46.1047,46.0491,46.057,4900.0
2014-03-07 13:40:00,57.95,57.98,57.94,57.94,4400.0,46.057,46.0809,46.0491,46.0491,4400.0
2014-03-07 13:50:00,57.95,58.01,57.94,58.0,53800.0,46.057,46.1047,46.0491,46.0968,53800.0
2014-03-07 14:00:00,57.99,58.0,57.95,57.95,11300.0,46.0888,46.0968,46.057,46.057,11300.0
2014-03-07 14:10:00,57.95,58.0,57.93,57.93,39500.0,46.057,46.0968,46.0411,46.0411,39500.0
2014-03-07 14:20:00,57.92,57.94,57.9,57.92,11100.0,46.0332,46.0491,46.0173,46.0332,11100.0
2014-03-07 14:30:00,57.92,57.95,57.91,57.93,7500.0,46.0332,46.057,46.0252,46.0411,7500.0
2014-03-07 14:40:00,57.94,58.0,57.93,57.98,7900.0,46.0491,46.0968,46.0411,46.0809,7900.0
2014-03-07 14:50:00,57.99,58.04,57.99,58.0,20800.0,46.0888,46.1286,46.0888,46.0968,20800.0
2014-03-07 15:00:00,58.0,58.04,57.99,58.02,21500.0,46.0968,46.1286,46.0888,46.1127,21500.0
2014-03-07 15:10:00,58.01,58.05,58.01,58.05,17800.0,46.1047,46.1365,46.1047,46.1365,17800.0
2014-03-07 15:20:00,58.05,58.05,58.02,58.03,20200.0,46.1365,46.1365,46.1127,46.1206,20200.0
2014-03-07 15:30:00,58.03,58.04,57.96,57.96,37100.0,46.1206,46.1286,46.065,46.065,37100.0
2014-03-07 15:40:00,57.97,58.02,57.97,58.01,105800.0,46.0729,46.1127,46.0729,46.1047,105800.0
2014-03-07 15:50:00,58.02,58.09,58.02,58.09,36000.0,46.1127,46.1683,46.1127,46.1683,36000.0
2014-03-10 09:30:00,57.8,57.89,57.76,57.85,98300.0,45.9378,46.0094,45.906,45.9776,98300.0
2014-03-10 09:40:00,57.85,57.93,57.83,57.92,107700.0,45.9776,46.0411,45.9617,46.0332,107700.0
2014-03-10 09:50:00,57.93,57.94,57.86,57.91,37300.0,46.0411,46.0491,45.9855,46.0252,37300.0
2014-03-10 10:00:00,57.9,57.9,57.82,57.83,35600.0,46.0173,46.0173,45.9537,45.9617,35600.0
2014-03-10 10:10:00,57.82,57.82,57.75,57.75,76600.0,45.9537,45.9537,45.8981,45.8981,76600.0
2014-03-10 10:20:00,57.77,57.78,57.71,57.73,30900.0,45.914,45.9219,45.8663,45.8822,30900.0
2014-03-10 10:30:00,57.73,57.73,57.66,57.66,34500.0,45.8822,45.8822,45.8266,45.8266,34500.0
2014-03-10 10:40:00,57.66,57.68,57.58,57.68,22300.0,45.8266,45.8424,45.763,45.8424,22300.0
2014-03-10 10:50:00,57.67,57.67,57.62,57.63,18300.0,45.8345,45.8345,45.7948,45.8027,18300.0
2014-03-10 11:00:00,57.61,57.69,57.58,57.69,55800.0,45.7868,45.8504,45.763,45.8504,55800.0
2014-03-10 11:10:00,57.69,57.72,57.66,57.7,7700.0,45.8504,45.8742,45.8266,45.8583,7700.0
2014-03-10 11:20:00,57.7,57.77,57.69,57.76,6300.0,45.8583,45.914,45.8504,45.906,6300.0
2014-03-10 11:30:00,57.77,57.79,57.75,57.77,31900.0,45.914,45.9299,45.8981,45.914,31900.0
2014-03-10 11:40:00,57.78,57.79,57.77,57.77,2000.0,45.9219,45.9299,45.914,45.914,2000.0
2014-03-10 11:50:00,57.77,57.77,57.71,57.71,5700.0,45.914,45.914,45.8663,45.8663,5700.0
2014-03-10 12:00:00,57.71,57.72,57.69,57.7,8900.0,45.8663,45.8742,45.8504,45.8583,8900.0
2014-03-10 12:10:00,57.72,57.75,57.72,57.75,3800.0,45.8742,45.8981,45.8742,45.8981,3800.0
2014-03-10 12:20:00,57.77,57.77,57.73,57.75,5900.0,45.914,45.914,45.8822,45.8981,5900.0
2014-03-10 12:30:00,57.75,57.76,57.74,57.74,67500.0,45.8981,45.906,45.8901,45.8901,67500.0
2014-03-10 12:40:00,57.73,57.75,57.72,57.75,5400.0,45.8822,45.8981,45.8742,45.8981,5400.0
2014-03-10 12:50:00,57.75,57.82,57.74,57.82,28500.0,45.8981,45.9537,45.8901,45.9537,28500.0
2014-03-10 13:00:00,57.82,57.82,57.8,57.8,3400.0,45.9537,45.9537,45.9378,45.9378,3400.0
2014-03-10 13:10:00,57.81,57.82,57.79,57.79,2700.0,45.9458,45.9537,45.9299,45.9299,2700.0
2014-03-10 13:20:00,57.79,57.79,57.78,57.79,7100.0,45.9299,45.9299,45.9219,45.9299,7100.0
2014-03-10 13:30:00,57.78,57.78,57.71,57.72,14000.0,45.9219,45.9219,45.8663,45.8742,14000.0
2014-03-10 13:40:00,57.71,57.73,57.71,57.73,2500.0,45.8663,45.8822,45.8663,45.8822,2500.0
2014-03-10 13:50:00,57.73,57.75,57.72,57.73,5400.0,45.8822,45.8981,45.8742,45.8822,5400.0
2014-03-10 14:00:00,57.73,57.74,57.71,57.74,28300.0,45.8822,45.8901,45.8663,45.8901,28300.0
2014-03-10 14:10:00,57.74,57.75,57.73,57.73,13700.0,45.8901,45.8981,45.8822,45.8822,13700.0
2014-03-10 14:20:00,57.74,57.77,57.73,57.75,9900.0,45.8901,45.914,45.8822,45.8981,9900.0
2014-03-10 14:30:00,57.75,57.79,57.74,57.78,4200.0,45.8981,45.9299,45.8901,45.9219,4200.0
2014-03-10 14:40:00,57.78,57.8,57.77,57.8,72000.0,45.9219,45.9378,45.914,45.9378,72000.0
2014-03-10 14:50:00,57.8,57.82,57.8,57.81,18700.0,45.9378,45.9537,45.9378,45.9458,18700.0
2014-03-10 15:00:00,57.82,57.82,57.8,57.81,9900.0,45.9537,45.9537,45.9378,45.9458,9900.0
2014-03-10 15:10:00,57.78,57.79,57.77,57.79,14300.0,45.9219,45.9299,45.914,45.9299,14300.0
2014-03-10 15:20:00,57.78,57.83,57.77,57.81,7200.0,45.9219,45.9617,45.914,45.9458,7200.0
2014-03-10 15:30:00,57.81,57.87,57.81,57.85,5000.0,45.9458,45.9935,45.9458,45.9776,5000.0
2014-03-10 15:40:00,57.86,57.9,57.85,57.89,11000.0,45.9855,46.0173,45.9776,46.0094,11000.0
2014-03-10 15:50:00,57.91,57.91,57.87,57.89,14300.0,46.0252,46.0252,45.9935,46.0094,14300.0
2014-03-11 09:30:00,58.03,58.03,57.85,57.87,23500.0,46.1206,46.1206,45.9776,45.9935,23500.0
2014-03-11 09:40:00,57.86,57.88,57.78,57.79,56100.0,45.9855,46.0014,45.9219,45.9299,56100.0
2014-03-11 09:50:00,57.79,57.82,57.75,57.8,33700.0,45.9299,45.9537,45.8981,45.9378,33700.0
2014-03-11 10:00:00,57.82,57.84,57.76,57.83,81500.0,45.9537,45.9696,45.906,45.9617,81500.0
2014-03-11 10:10:00,57.83,57.9,57.83,57.9,54000.0,45.9617,46.0173,45.9617,46.0173,54000.0
2014-03-11 10:20:00,57.9,57.92,57.86,57.92,23000.0,46.0173,46.0332,45.9855,46.0332,23000.0
2014-03-11 10:30:00,57.93,57.99,57.93,57.97,68700.0,46.0411,46.0888,46.0411,46.0729,68700.0
2014-03-11 10:40:00,57.96,58.01,57.95,58.01,17800.0,46.065,46.1047,46.057,46.1047,17800.0
2014-03-11 10:50:00,58.01,58.08,58.01,58.05,26500.0,46.1047,46.1604,46.1047,46.1365,26500.0
2014-03-11 11:00:00,58.06,58.06,58.02,58.02,14700.0,46.1445,46.1445,46.1127,46.1127,14700.0
2014-03-11 11:10:00,58.01,58.03,57.99,57.99,8100.0,46.1047,46.1206,46.0888,46.0888,8100.0
2014-03-11 11:20:00,57.98,57.99,57.97,57.97,3500.0,46.0809,46.0888,46.0729,46.0729,3500.0
2014-03-11 11:30:00,57.96,57.96,57.94,57.96,4300.0,46.065,46.065,46.0491,46.065,4300.0
2014-03-11 11:40:00,57.94,57.94,57.83,57.86,9400.0,46.0491,46.0491,45.9617,45.9855,9400.0
2014-03-11 11:50:00,57.85,57.86,57.84,57.86,6200.0,45.9776,45.9855,45.9696,45.9855,6200.0
2014-03-11 12:00:00,57.84,57.85,57.79,57.79,8600.0,45.9696,45.9776,45.9299,45.9299,8600.0
2014-03-11 12:10:00,57.78,57.79,57.66,57.67,7200.0,45.9219,45.9299,45.8266,45.8345,7200.0
2014-03-11 12:20:00,57.67,57.72,57.67,57.71,8200.0,45.8345,45.8742,45.8345,45.8663,8200.0
2014-03-11 12:30:00,57.71,57.74,57.71,57.72,3000.0,45.8663,45.8901,45.8663,45.8742,3000.0
2014-03-11 12:40:00,57.72,57.77,57.72,57.77,14000.0,45.8742,45.914,45.8742,45.914,14000.0
2014-03-11 12:50:00,57.77,57.77,57.74,57.74,8000.0,45.914,45.914,45.8901,45.8901,8000.0
2014-03-11 13:00:00,57.72,57.72,57.66,57.7,3800.0,45.8742,45.8742,45.8266,45.8583,3800.0
2014-03-11 13:10:00,57.7,57.72,57.69,57.7,4100.0,45.8583,45.8742,45.8504,45.8583,4100.0
2014-03-11 13:20:00,57.7,57.71,57.59,57.6,17300.0,45.8583,45.8663,45.7709,45.7789,17300.0
2014-03-11 13:30:00,57.59,57.67,57.59,57.67,2300.0,45.7709,45.8345,45.7709,45.8345,2300.0
2014-03-11 13:40:00,57.67,57.69,57.66,57.69,4300.0,45.8345,45.8504,45.8266,45.8504,4300.0
2014-03-11 13:50:00,57.71,57.72,57.69,57.71,20100.0,45.8663,45.8742,45.8504,45.8663,20100.0
2014-03-11 14:00:00,57.72,57.73,57.66,57.67,6300.0,45.8742,45.8822,45.8266,45.8345,6300.0
2014-03-11 14:10:00,57.67,57.69,57.62,57.63,2500.0,45.8345,45.8504,45.7948,45.8027,2500.0
2014-03-11 14:20:00,57.64,57.64,57.6,57.64,4400.0,45.8107,45.8107,45.7789,45.8107,4400.0
2014-03-11 14:30:00,57.62,57.63,57.55,57.57,7700.0,45.7948,45.8027,45.7391,45.755,7700.0
2014-03-11 14:40:00,57.57,57.62,57.56,57.62,2500.0,45.755,45.7948,45.7471,45.7948,2500.0
2014-03-11 14:50:00,57.61,57.63,57.56,57.56,3400.0,45.7868,45.8027,45.7471,45.7471,3400.0
2014-03-11 15:00:00,57.55,57.55,57.48,57.51,7700.0,45.7391,45.7391,45.6835,45.7073,7700.0
2014-03-11 15:10:00,57.49,57.54,57.47,57.52,7600.0,45.6914,45.7312,45.6755,45.7153,7600.0
2014-03-11 15:20:00,57.51,57.58,57.51,57.55,10700.0,45.7073,45.763,45.7073,45.7391,10700.0
2014-03-11 15:30:00,57.54,57.6,57.53,57.55,10300.0,45.7312,45.7789,45.7232,45.7391,10300.0
2014-03-11 15:40:00,57.55,57.57,57.51,57.53,15100.0,45.7391,45.755,45.7073,45.7232,15100.0
2014-03-11 15:50:00,57.53,57.6,57.53,57.58,11600.0,45.7232,45.7789,45.7232,45.763,11600.0
2014-03-12 09:30:00,57.26,57.26,57.19,57.2,15200.0,45.5086,45.5086,45.453,45.461,15200.0
2014-03-12 09:40:00,57.2,57.21,57.08,57.14,18900.0,45.461,45.4689,45.3656,45.4133,18900.0
2014-03-12 09:50:00,57.14,57.19,57.09,57.19,15700.0,45.4133,45.453,45.3735,45.453,15700.0
2014-03-12 10:00:00,57.18,57.3,57.17,57.29,32200.0,45.4451,45.5404,45.4371,45.5325,32200.0
2014-03-12 10:10:00,57.3,57.3,57.23,57.25,2200.0,45.5404,45.5404,45.4848,45.5007,2200.0
2014-03-12 10:20:00,57.23,57.3,57.23,57.25,18100.0,45.4848,45.5404,45.4848,45.5007,18100.0
2014-03-12 10:30:00,57.25,57.33,57.25,57.26,41400.0,45.5007,45.5643,45.5007,45.5086,41400.0
2014-03-12 10:40:00,57.25,57.28,57.22,57.23,58900.0,45.5007,45.5245,45.4769,45.4848,58900.0
2014-03-12 10:50:00,57.22,57.37,57.22,57.36,41800.0,45.4769,45.5961,45.4769,45.5881,41800.0
2014-03-12 11:00:00,57.37,57.4,57.34,57.39,14600.0,45.5961,45.6199,45.5722,45.612,14600.0
2014-03-12 11:10:00,57.39,57.43,57.37,57.42,7900.0,45.612,45.6438,45.5961,45.6358,7900.0
2014-03-12 11:20:00,57.44,57.51,57.44,57.48,8700.0,45.6517,45.7073,45.6517,45.6835,8700.0
2014-03-12 11:30:00,57.49,57.5,57.44,57.44,6500.0,45.6914,45.6994,45.6517,45.6517,6500.0
2014-03-12 11:40:00,57.45,57.45,57.42,57.42,3200.0,45.6597,45.6597,45.6358,45.6358,3200.0
2014-03-12 11:50:00,57.4,57.43,57.37,57.37,4800.0,45.6199,45.6438,45.5961,45.5961,4800.0
2014-03-12 12:00:00,57.35,57.43,57.35,57.42,8000.0,45.5802,45.6438,45.5802,45.6358,8000.0
2014-03-12 12:10:00,57.41,57.41,57.38,57.4,5100.0,45.6279,45.6279,45.604,45.6199,5100.0
2014-03-12 12:20:00,57.42,57.44,57.36,57.36,7500.0,45.6358,45.6517,45.5881,45.5881,7500.0
2014-03-12 12:30:00,57.37,57.37,57.35,57.36,3600.0,45.5961,45.5961,45.5802,45.5881,3600.0
2014-03-12 12:40:00,57.35,57.42,57.35,57.41,4400.0,45.5802,45.6358,45.5802,45.6279,4400.0
2014-03-12 12:50:00,57.39,57.45,57.39,57.45,4700.0,45.612,45.6597,45.612,45.6597,4700.0
2014-03-12 13:00:00,57.46,57.46,57.42,57.42,3200.0,45.6676,45.6676,45.6358,45.6358,3200.0
2014-03-12 13:10:00,57.39,57.39,57.34,57.38,7200.0,45.612,45.612,45.5722,45.604,7200.0
2014-03-12 13:20:00,57.37,57.37,57.34,57.36,2300.0,45.5961,45.5961,45.5722,45.5881,2300.0
2014-03-12 13:30:00,57.36,57.39,57.36,57.39,12700.0,45.5881,45.612,45.5881,45.612,12700.0
2014-03-12 13:40:00,57.38,57.42,57.38,57.4,3200.0,45.604,45.6358,45.604,45.6199,3200.0
2014-03-12 13:50:00,57.4,57.41,57.39,57.39,4300.0,45.6199,45.6279,45.612,45.612,4300.0
2014-03-12 14:00:00,57.41,57.45,57.4,57.4,6700.0,45.6279,45.6597,45.6199,45.6199,6700.0
2014-03-12 14:10:00,57.39,57.42,57.37,57.42,13400.0,45.612,45.6358,45.5961,45.6358,13400.0
2014-03-12 14:20:00,57.42,57.44,57.41,57.42,9300.0,45.6358,45.6517,45.6279,45.6358,9300.0
2014-03-12 14:30:00,57.44,57.45,57.4,57.42,10500.0,45.6517,45.6597,45.6199,45.6358,10500.0
2014-03-12 14:40:00,57.42,57.44,57.4,57.42,10000.0,45.6358,45.6517,45.6199,45.6358,10000.0
2014-03-12 14:50:00,57.41,57.43,57.37,57.38,10300.0,45.6279,45.6438,45.5961,45.604,10300.0
2014-03-12 15:00:00,57.38,57.41,57.38,57.4,6200.0,45.604,45.6279,45.604,45.6199,6200.0
2014-03-12 15:10:00,57.41,57.41,57.35,57.35,7300.0,45.6279,45.6279,45.5802,45.5802,7300.0
2014-03-12 15:20:00,57.35,57.39,57.35,57.36,18300.0,45.5802,45.612,45.5802,45.5881,18300.0
2014-03-12 15:30:00,57.37,57.39,57.36,57.39,9400.0,45.5961,45.612,45.5881,45.612,9400.0
2014-03-12 15:40:00,57.39,57.45,57.39,57.45,10400.0,45.612,45.6597,45.612,45.6597,10400.0
2014-03-12 15:50:00,57.46,57.5,57.45,57.5,27300.0,45.6676,45.6994,45.6597,45.6994,27300.0
2014-03-13 09:30:00,57.58,57.7,57.58,57.63,22700.0,45.763,45.8583,45.763,45.8027,22700.0
2014-03-13 09:40:00,57.65,57.66,57.6,57.63,15500.0,45.8186,45.8266,45.7789,45.8027,15500.0
2014-03-13 09:50:00,57.61,57.64,57.57,57.59,8900.0,45.7868,45.8107,45.755,45.7709,8900.0
2014-03-13 10:00:00,57.59,57.6,57.57,57.58,10500.0,45.7709,45.7789,45.755,45.763,10500.0
2014-03-13 10:10:00,57.59,57.59,57.54,57.56,115100.0,45.7709,45.7709,45.7312,45.7471,115100.0
2014-03-13 10:20:00,57.57,57.59,57.55,57.58,7300.0,45.755,45.7709,45.7391,45.763,7300.0
2014-03-13 10:30:00,57.58,57.59,57.5,57.5,27100.0,45.763,45.7709,45.6994,45.6994,27100.0
2014-03-13 10:40:00,57.49,57.49,57.36,57.36,59500.0,45.6914,45.6914,45.5881,45.5881,59500.0
2014-03-13 10:50:00,57.38,57.41,57.33,57.33,6000.0,45.604,45.6279,45.5643,45.5643,6000.0
2014-03-13 11:00:00,57.33,57.37,57.32,57.33,7200.0,45.5643,45.5961,45.5563,45.5643,7200.0
2014-03-13 11:10:00,57.35,57.35,57.33,57.35,2800.0,45.5802,45.5802,45.5643,45.5802,2800.0
2014-03-13 11:20:00,57.36,57.37,57.24,57.24,5400.0,45.5881,45.5961,45.4927,45.4927,5400.0
2014-03-13 11:30:00,57.23,57.3,57.23,57.3,12300.0,45.4848,45.5404,45.4848,45.5404,12300.0
2014-03-13 11:40:00,57.27,57.33,57.26,57.28,4600.0,45.5166,45.5643,45.5086,45.5245,4600.0
2014-03-13 11:50:00,57.24,57.24,57.21,57.22,11600.0,45.4927,45.4927,45.4689,45.4769,11600.0
2014-03-13 12:00:00,57.23,57.23,57.14,57.16,19400.0,45.4848,45.4848,45.4133,45.4292,19400.0
2014-03-13 12:10:00,57.16,57.17,57.08,57.12,13400.0,45.4292,45.4371,45.3656,45.3974,13400.0
2014-03-13 12:20:00,57.12,57.13,57.0,57.01,70500.0,45.3974,45.4053,45.302,45.31,70500.0
2014-03-13 12:30:00,57.01,57.01,56.89,56.89,6200.0,45.31,45.31,45.2146,45.2146,6200.0
2014-03-13 12:40:00,56.89,57.0,56.89,56.97,78600.0,45.2146,45.302,45.2146,45.2782,78600.0
2014-03-13 12:50:00,56.98,56.98,56.86,56.87,13600.0,45.2861,45.2861,45.1907,45.1987,13600.0
2014-03-13 13:00:00,56.85,56.86,56.68,56.77,34000.0,45.1828,45.1907,45.0477,45.1192,34000.0
2014-03-13 13:10:00,56.77,56.85,56.76,56.84,9700.0,45.1192,45.1828,45.1113,45.1748,9700.0
2014-03-13 13:20:00,56.83,56.88,56.83,56.88,73500.0,45.1669,45.2066,45.1669,45.2066,73500.0
2014-03-13 13:30:00,56.91,56.91,56.81,56.81,4900.0,45.2305,45.2305,45.151,45.151,4900.0
2014-03-13 13:40:00,56.8,56.88,56.8,56.86,13300.0,45.143,45.2066,45.143,45.1907,13300.0
2014-03-13 13:50:00,56.82,56.82,56.74,56.78,6800.0,45.1589,45.1589,45.0954,45.1272,6800.0
2014-03-13 14:00:00,56.78,56.8,56.74,56.74,11400.0,45.1272,45.143,45.0954,45.0954,11400.0
2014-03-13 14:10:00,56.76,56.76,56.71,56.71,5500.0,45.1113,45.1113,45.0715,45.0715,5500.0
2014-03-13 14:20:00,56.68,56.72,56.66,56.72,12200.0,45.0477,45.0795,45.0318,45.0795,12200.0
2014-03-13 14:30:00,56.73,56.79,56.73,56.74,13500.0,45.0874,45.1351,45.0874,45.0954,13500.0
2014-03-13 14:40:00,56.76,56.79,56.66,56.69,13100.0,45.1113,45.1351,45.0318,45.0556,13100.0
2014-03-13 14:50:00,56.7,56.7,56.66,56.68,7000.0,45.0636,45.0636,45.0318,45.0477,7000.0
2014-03-13 15:00:00,56.68,56.75,56.6,56.61,15600.0,45.0477,45.1033,44.9841,44.992,15600.0
2014-03-13 15:10:00,56.6,56.64,56.55,56.56,12600.0,44.9841,45.0159,44.9444,44.9523,12600.0
2014-03-13 15:20:00,56.56,56.65,56.55,56.65,10100.0,44.9523,45.0238,44.9444,45.0238,10100.0
2014-03-13 15:30:00,56.66,56.68,56.61,56.68,13800.0,45.0318,45.0477,44.992,45.0477,13800.0
2014-03-13 15:40:00,56.71,56.75,56.69,56.74,14700.0,45.0715,45.1033,45.0556,45.0954,14700.0
2014-03-13 15:50:00,56.74,56.75,56.68,56.69,29000.0,45.0954,45.1033,45.0477,45.0556,29000.0
2014-03-14 09:30:00,56.45,56.68,56.45,56.68,59100.0,44.8649,45.0477,44.8649,45.0477,59100.0
2014-03-14 09:40:00,56.68,56.8,56.68,56.74,96200.0,45.0477,45.143,45.0477,45.0954,96200.0
2014-03-14 09:50:00,56.75,56.75,56.65,56.65,38600.0,45.1033,45.1033,45.0238,45.0238,38600.0
2014-03-14 10:00:00,56.66,56.87,56.66,56.86,43700.0,45.0318,45.1987,45.0318,45.1907,43700.0
2014-03-14 10:10:00,56.86,56.87,56.79,56.85,130600.0,45.1907,45.1987,45.1351,45.1828,130600.0
2014-03-14 10:20:00,56.85,56.85,56.76,56.8,70300.0,45.1828,45.1828,45.1113,45.143,70300.0
2014-03-14 10:30:00,56.77,56.8,56.71,56.76,113800.0,45.1192,45.143,45.0715,45.1113,113800.0
2014-03-14 10:40:00,56.77,56.78,56.71,56.75,18700.0,45.1192,45.1272,45.0715,45.1033,18700.0
2014-03-14 10:50:00,56.74,56.74,56.62,56.63,11300.0,45.0954,45.0954,45.0,45.0079,11300.0
2014-03-14 11:00:00,56.64,56.66,56.55,56.58,81900.0,45.0159,45.0318,44.9444,44.9682,81900.0
2014-03-14 11:10:00,56.57,56.57,56.54,56.56,36800.0,44.9603,44.9603,44.9364,44.9523,36800.0
2014-03-14 11:20:00,56.55,56.55,56.48,56.54,42400.0,44.9444,44.9444,44.8887,44.9364,42400.0
2014-03-14 11:30:00,56.55,56.62,56.54,56.62,6300.0,44.9444,45.0,44.9364,45.0,6300.0
2014-03-14 11:40:00,56.66,56.79,56.65,56.79,26100.0,45.0318,45.1351,45.0238,45.1351,26100.0
2014-03-14 11:50:00,56.8,56.86,56.79,56.82,4800.0,45.143,45.1907,45.1351,45.1589,4800.0
2014-03-14 12:00:00,56.82,56.82,56.72,56.76,11200.0,45.1589,45.1589,45.0795,45.1113,11200.0
2014-03-14 12:10:00,56.77,56.81,56.77,56.77,6800.0,45.1192,45.151,45.1192,45.1192,6800.0
2014-03-14 12:20:00,56.8,56.83,56.69,56.69,3900.0,45.143,45.1669,45.0556,45.0556,3900.0
2014-03-14 12:30:00,56.7,56.74,56.64,56.74,39000.0,45.0636,45.0954,45.0159,45.0954,39000.0
2014-03-14 12:40:00,56.73,56.79,56.73,56.77,8900.0,45.0874,45.1351,45.0874,45.1192,8900.0
2014-03-14 12:50:00,56.76,56.78,56.72,56.78,4400.0,45.1113,45.1272,45.0795,45.1272,4400.0
2014-03-14 13:00:00,56.78,56.8,56.71,56.71,5800.0,45.1272,45.143,45.0715,45.0715,5800.0
2014-03-14 13:10:00,56.73,56.74,56.7,56.72,14300.0,45.0874,45.0954,45.0636,45.0795,14300.0
2014-03-14 13:20:00,56.72,56.73,56.67,56.71,10800.0,45.0795,45.0874,45.0397,45.0715,10800.0
2014-03-14 13:30:00,56.71,56.72,56.67,56.67,4900.0,45.0715,45.0795,45.0397,45.0397,4900.0
2014-03-14 13:40:00,56.67,56.68,56.62,56.62,10600.0,45.0397,45.0477,45.0,45.0,10600.0
2014-03-14 13:50:00,56.62,56.68,56.62,56.67,5400.0,45.0,45.0477,45.0,45.0397,5400.0
2014-03-14 14:00:00,56.67,56.68,56.64,56.66,2200.0,45.0397,45.0477,45.0159,45.0318,2200.0
2014-03-14 14:10:00,56.66,56.69,56.64,56.68,23900.0,45.0318,45.0556,45.0159,45.0477,23900.0
2014-03-14 14:20:00,56.68,56.69,56.65,56.66,71700.0,45.0477,45.0556,45.0238,45.0318,71700.0
2014-03-14 14:30:00,56.66,56.66,56.61,56.61,34300.0,45.0318,45.0318,44.992,44.992,34300.0
2014-03-14 14:40:00,56.61,56.62,56.57,56.59,80900.0,44.992,45.0,44.9603,44.9761,80900.0
2014-03-14 14:50:00,56.59,56.59,56.51,56.51,9100.0,44.9761,44.9761,44.9126,44.9126,9100.0
2014-03-14 15:00:00,56.52,56.59,56.52,56.58,37100.0,44.9205,44.9761,44.9205,44.9682,37100.0
2014-03-14 15:10:00,56.56,56.57,56.53,56.55,33500.0,44.9523,44.9603,44.9285,44.9444,33500.0
2014-03-14 15:20:00,56.55,56.6,56.55,56.59,105700.0,44.9444,44.9841,44.9444,44.9761,105700.0
2014-03-14 15:30:00,56.58,56.64,56.57,56.57,24700.0,44.9682,45.0159,44.9603,44.9603,24700.0
2014-03-14 15:40:00,56.58,56.61,56.53,56.53,132300.0,44.9682,44.992,44.9285,44.9285,132300.0
2014-03-14 15:50:00,56.52,56.55,56.49,56.53,319500.0,44.9205,44.9444,44.8967,44.9285,319500.0
2014-03-17 09:30:00,56.86,57.11,56.81,57.11,91700.0,45.1907,45.3894,45.151,45.3894,91700.0
2014-03-17 09:40:00,57.12,57.17,57.1,57.16,64100.0,45.3974,45.4371,45.3815,45.4292,64100.0
2014-03-17 09:50:00,57.16,57.18,57.12,57.13,58300.0,45.4292,45.4451,45.3974,45.4053,58300.0
2014-03-17 10:00:00,57.14,57.24,57.14,57.22,18400.0,45.4133,45.4927,45.4133,45.4769,18400.0
2014-03-17 10:10:00,57.21,57.23,57.14,57.14,5600.0,45.4689,45.4848,45.4133,45.4133,5600.0
2014-03-17 10:20:00,57.16,57.16,57.1,57.11,8500.0,45.4292,45.4292,45.3815,45.3894,8500.0
2014-03-17 10:30:00,57.12,57.12,57.08,57.09,29200.0,45.3974,45.3974,45.3656,45.3735,29200.0
2014-03-17 10:40:00,57.09,57.12,57.01,57.04,19700.0,45.3735,45.3974,45.31,45.3338,19700.0
2014-03-17 10:50:00,57.06,57.1,57.03,57.05,25500.0,45.3497,45.3815,45.3258,45.3417,25500.0
2014-03-17 11:00:00,57.03,57.12,57.03,57.07,27100.0,45.3258,45.3974,45.3258,45.3576,27100.0
2014-03-17 11:10:00,57.09,57.13,57.07,57.12,3200.0,45.3735,45.4053,45.3576,45.3974,3200.0
2014-03-17 11:20:00,57.11,57.11,57.02,57.02,7800.0,45.3894,45.3894,45.3179,45.3179,7800.0
2014-03-17 11:30:00,57.03,57.05,56.99,57.01,8400.0,45.3258,45.3417,45.2941,45.31,8400.0
2014-03-17 11:40:00,56.99,57.07,56.99,57.07,3900.0,45.2941,45.3576,45.2941,45.3576,3900.0
2014-03-17 11:50:00,57.04,57.1,57.04,57.1,1500.0,45.3338,45.3815,45.3338,45.3815,1500.0
2014-03-17 12:00:00,57.11,57.12,57.08,57.1,5900.0,45.3894,45.3974,45.3656,45.3815,5900.0
2014-03-17 12:10:00,57.09,57.19,57.09,57.18,14800.0,45.3735,45.453,45.3735,45.4451,14800.0
2014-03-17 12:20:00,57.15,57.16,57.14,57.15,12200.0,45.4212,45.4292,45.4133,45.4212,12200.0
2014-03-17 12:30:00,57.16,57.17,57.12,57.12,13400.0,45.4292,45.4371,45.3974,45.3974,13400.0
2014-03-17 12:40:00,57.13,57.15,57.11,57.11,19700.0,45.4053,45.4212,45.3894,45.3894,19700.0
2014-03-17 12:50:00,57.11,57.13,57.1,57.12,22700.0,45.3894,45.4053,45.3815,45.3974,22700.0
2014-03-17 13:00:00,57.13,57.14,57.11,57.11,2900.0,45.4053,45.4133,45.3894,45.3894,2900.0
2014-03-17 13:10:00,57.12,57.12,57.07,57.1,24500.0,45.3974,45.3974,45.3576,45.3815,24500.0
2014-03-17 13:20:00,57.11,57.12,57.08,57.08,3100.0,45.3894,45.3974,45.3656,45.3656,3100.0
2014-03-17 13:30:00,57.09,57.13,57.09,57.12,10800.0,45.3735,45.4053,45.3735,45.3974,10800.0
2014-03-17 13:40:00,57.12,57.14,57.12,57.14,4700.0,45.3974,45.4133,45.3974,45.4133,4700.0
2014-03-17 13:50:00,57.12,57.12,57.09,57.11,3100.0,45.3974,45.3974,45.3735,45.3894,3100.0
2014-03-17 14:00:00,57.11,57.11,57.11,57.11,1500.0,45.3894,45.3894,45.3894,45.3894,1500.0
2014-03-17 14:10:00,57.1,57.1,57.07,57.08,1800.0,45.3815,45.3815,45.3576,45.3656,1800.0
2014-03-17 14:20:00,57.09,57.17,57.09,57.16,26600.0,45.3735,45.4371,45.3735,45.4292,26600.0
2014-03-17 14:30:00,57.17,57.17,57.15,57.15,12400.0,45.4371,45.4371,45.4212,45.4212,12400.0
2014-03-17 14:40:00,57.12,57.16,57.12,57.16,3100.0,45.3974,45.4292,45.3974,45.4292,3100.0
2014-03-17 14:50:00,57.15,57.17,57.14,57.16,9900.0,45.4212,45.4371,45.4133,45.4292,9900.0
2014-03-17 15:00:00,57.15,57.19,57.15,57.19,22700.0,45.4212,45.453,45.4212,45.453,22700.0
2014-03-17 15:10:00,57.19,57.2,57.17,57.17,9000.0,45.453,45.461,45.4371,45.4371,9000.0
2014-03-17 15:20:00,57.16,57.18,57.13,57.13,5000.0,45.4292,45.4451,45.4053,45.4053,5000.0
2014-03-17 15:30:00,57.15,57.16,57.12,57.14,7600.0,45.4212,45.4292,45.3974,45.4133,7600.0
2014-03-17 15:40:00,57.13,57.13,57.07,57.09,10300.0,45.4053,45.4053,45.3576,45.3735,10300.0
2014-03-17 15:50:00,57.09,57.15,57.09,57.15,27000.0,45.3735,45.4212,45.3735,45.4212,27000.0
2014-03-18 09:30:00,57.17,57.31,57.17,57.29,28600.0,45.4371,45.5484,45.4371,45.5325,28600.0
2014-03-18 09:40:00,57.31,57.34,57.24,57.34,12000.0,45.5484,45.5722,45.4927,45.5722,12000.0
2014-03-18 09:50:00,57.34,57.39,57.33,57.36,28000.0,45.5722,45.612,45.5643,45.5881,28000.0
2014-03-18 10:00:00,57.38,57.38,57.34,57.34,16300.0,45.604,45.604,45.5722,45.5722,16300.0
2014-03-18 10:10:00,57.38,57.5,57.38,57.49,10800.0,45.604,45.6994,45.604,45.6914,10800.0
2014-03-18 10:20:00,57.5,57.57,57.48,57.55,53300.0,45.6994,45.755,45.6835,45.7391,53300.0
2014-03-18 10:30:00,57.56,57.58,57.55,57.55,8000.0,45.7471,45.763,45.7391,45.7391,8000.0
2014-03-18 10:40:00,57.54,57.54,57.46,57.48,15700.0,45.7312,45.7312,45.6676,45.6835,15700.0
2014-03-18 10:50:00,57.47,57.48,57.38,57.38,8700.0,45.6755,45.6835,45.604,45.604,8700.0
2014-03-18 11:00:00,57.39,57.45,57.38,57.4,21400.0,45.612,45.6597,45.604,45.6199,21400.0
2014-03-18 11:10:00,57.4,57.48,57.4,57.47,55300.0,45.6199,45.6835,45.6199,45.6755,55300.0
2014-03-18 11:20:00,57.48,57.52,57.47,57.49,42800.0,45.6835,45.7153,45.6755,45.6914,42800.0
2014-03-18 11:30:00,57.49,57.54,57.49,57.5,30700.0,45.6914,45.7312,45.6914,45.6994,30700.0
2014-03-18 11:40:00,57.51,57.51,57.41,57.43,9000.0,45.7073,45.7073,45.6279,45.6438,9000.0
2014-03-18 11:50:00,57.44,57.48,57.44,57.48,2200.0,45.6517,45.6835,45.6517,45.6835,2200.0
2014-03-18 12:00:00,57.49,57.5,57.49,57.5,18800.0,45.6914,45.6994,45.6914,45.6994,18800.0
2014-03-18 12:10:00,57.5,57.51,57.45,57.45,15100.0,45.6994,45.7073,45.6597,45.6597,15100.0
2014-03-18 12:20:00,57.45,57.47,57.42,57.45,13600.0,45.6597,45.6755,45.6358,45.6597,13600.0
2014-03-18 12:30:00,57.44,57.46,57.44,57.46,1400.0,45.6517,45.6676,45.6517,45.6676,1400.0
2014-03-18 12:40:00,57.42,57.44,57.42,57.44,6500.0,45.6358,45.6517,45.6358,45.6517,6500.0
2014-03-18 12:50:00,57.45,57.47,57.45,57.45,10200.0,45.6597,45.6755,45.6597,45.6597,10200.0
2014-03-18 13:00:00,57.47,57.47,57.46,57.46,2400.0,45.6755,45.6755,45.6676,45.6676,2400.0
2014-03-18 13:10:00,57.48,57.48,57.46,57.46,900.0,45.6835,45.6835,45.6676,45.6676,900.0
2014-03-18 13:20:00,57.48,57.54,57.48,57.52,10000.0,45.6835,45.7312,45.6835,45.7153,10000.0
2014-03-18 13:30:00,57.52,57.52,57.49,57.49,1700.0,45.7153,45.7153,45.6914,45.6914,1700.0
2014-03-18 13:40:00,57.53,57.59,57.53,57.55,42500.0,45.7232,45.7709,45.7232,45.7391,42500.0
2014-03-18 13:50:00,57.56,57.58,57.53,57.54,7600.0,45.7471,45.763,45.7232,45.7312,7600.0
2014-03-18 14:00:00,57.55,57.57,57.53,57.55,19700.0,45.7391,45.755,45.7232,45.7391,19700.0
2014-03-18 14:10:00,57.56,57.56,57.52,57.52,7900.0,45.7471,45.7471,45.7153,45.7153,7900.0
2014-03-18 14:20:00,57.52,57.55,57.52,57.55,10900.0,45.7153,45.7391,45.7153,45.7391,10900.0
2014-03-18 14:30:00,57.56,57.56,57.53,57.55,56500.0,45.7471,45.7471,45.7232,45.7391,56500.0
2014-03-18 14:40:00,57.53,57.56,57.53,57.56,12500.0,45.7232,45.7471,45.7232,45.7471,12500.0
2014-03-18 14:50:00,57.56,57.57,57.54,57.56,7200.0,45.7471,45.755,45.7312,45.7471,7200.0
2014-03-18 15:00:00,57.57,57.57,57.53,57.55,2100.0,45.755,45.755,45.7232,45.7391,2100.0
2014-03-18 15:10:00,57.56,57.57,57.55,57.56,10100.0,45.7471,45.755,45.7391,45.7471,10100.0
2014-03-18 15:20:00,57.57,57.57,57.53,57.54,15200.0,45.755,45.755,45.7232,45.7312,15200.0
2014-03-18 15:30:00,57.55,57.55,57.52,57.54,1800.0,45.7391,45.7391,45.7153,45.7312,1800.0
2014-03-18 15:40:00,57.53,57.53,57.5,57.52,18200.0,45.7232,45.7232,45.6994,45.7153,18200.0
2014-03-18 15:50:00,57.52,57.55,57.51,57.52,44500.0,45.7153,45.7391,45.7073,45.7153,44500.0
2014-03-19 09:30:00,57.46,57.58,57.3,57.4,25600.0,45.6676,45.763,45.5404,45.6199,25600.0
2014-03-19 09:40:00,57.41,57.44,57.39,57.44,7700.0,45.6279,45.6517,45.612,45.6517,7700.0
2014-03-19 09:50:00,57.44,57.5,57.42,57.5,9300.0,45.6517,45.6994,45.6358,45.6994,9300.0
2014-03-19 10:00:00,57.5,57.5,57.47,57.48,38900.0,45.6994,45.6994,45.6755,45.6835,38900.0
2014-03-19 10:10:00,57.47,57.5,57.45,57.45,23500.0,45.6755,45.6994,45.6597,45.6597,23500.0
2014-03-19 10:20:00,57.44,57.46,57.43,57.46,5700.0,45.6517,45.6676,45.6438,45.6676,5700.0
2014-03-19 10:30:00,57.44,57.46,57.41,57.42,22900.0,45.6517,45.6676,45.6279,45.6358,22900.0
2014-03-19 10:40:00,57.41,57.43,57.4,57.43,13400.0,45.6279,45.6438,45.6199,45.6438,13400.0
2014-03-19 10:50:00,57.45,57.45,57.43,57.43,2700.0,45.6597,45.6597,45.6438,45.6438,2700.0
2014-03-19 11:00:00,57.43,57.45,57.42,57.44,15500.0,45.6438,45.6597,45.6358,45.6517,15500.0
2014-03-19 11:10:00,57.43,57.45,57.43,57.44,6300.0,45.6438,45.6597,45.6438,45.6517,6300.0
2014-03-19 11:20:00,57.43,57.45,57.42,57.43,88700.0,45.6438,45.6597,45.6358,45.6438,88700.0
2014-03-19 11:30:00,57.43,57.43,57.37,57.37,5200.0,45.6438,45.6438,45.5961,45.5961,5200.0
2014-03-19 11:40:00,57.36,57.4,57.36,57.38,5900.0,45.5881,45.6199,45.5881,45.604,5900.0
2014-03-19 11:50:00,57.39,57.39,57.36,57.37,2200.0,45.612,45.612,45.5881,45.5961,2200.0
2014-03-19 12:00:00,57.37,57.43,57.37,57.42,8700.0,45.5961,45.6438,45.5961,45.6358,8700.0
2014-03-19 12:10:00,57.42,57.43,57.4,57.4,4700.0,45.6358,45.6438,45.6199,45.6199,4700.0
2014-03-19 12:20:00,57.4,57.42,57.39,57.39,8800.0,45.6199,45.6358,45.612,45.612,8800.0
2014-03-19 12:30:00,57.39,57.41,57.37,57.39,2700.0,45.612,45.6279,45.5961,45.612,2700.0
2014-03-19 12:40:00,57.38,57.41,57.38,57.4,5100.0,45.604,45.6279,45.604,45.6199,5100.0
2014-03-19 12:50:00,57.4,57.43,57.39,57.43,2000.0,45.6199,45.6438,45.612,45.6438,2000.0
2014-03-19 13:00:00,57.45,57.46,57.44,57.44,1400.0,45.6597,45.6676,45.6517,45.6517,1400.0
2014-03-19 13:10:00,57.44,57.46,57.43,57.45,18000.0,45.6517,45.6676,45.6438,45.6597,18000.0
2014-03-19 13:20:00,57.46,57.47,57.45,57.47,44500.0,45.6676,45.6755,45.6597,45.6755,44500.0
2014-03-19 13:30:00,57.48,57.48,57.47,57.48,2900.0,45.6835,45.6835,45.6755,45.6835,2900.0
2014-03-19 13:40:00,57.48,57.49,57.46,57.46,15900.0,45.6835,45.6914,45.6676,45.6676,15900.0
2014-03-19 13:50:00,57.46,57.51,57.45,57.5,14800.0,45.6676,45.7073,45.6597,45.6994,14800.0
2014-03-19 14:00:00,57.43,57.43,57.1,57.16,17500.0,45.6438,45.6438,45.3815,45.4292,17500.0
2014-03-19 14:10:00,57.18,57.27,57.16,57.27,6500.0,45.4451,45.5166,45.4292,45.5166,6500.0
2014-03-19 14:20:00,57.24,57.29,57.23,57.24,10200.0,45.4927,45.5325,45.4848,45.4927,10200.0
2014-03-19 14:30:00,57.25,57.27,57.18,57.18,4700.0,45.5007,45.5166,45.4451,45.4451,4700.0
2014-03-19 14:40:00,57.18,57.18,57.1,57.12,14100.0,45.4451,45.4451,45.3815,45.3974,14100.0
2014-03-19 14:50:00,57.12,57.2,57.11,57.14,20600.0,45.3974,45.461,45.3894,45.4133,20600.0
2014-03-19 15:00:00,57.14,57.15,56.81,56.81,26400.0,45.4133,45.4212,45.151,45.151,26400.0
2014-03-19 15:10:00,56.81,56.84,56.66,56.84,50700.0,45.151,45.1748,45.0318,45.1748,50700.0
2014-03-19 15:20:00,56.84,56.93,56.84,56.87,18500.0,45.1748,45.2464,45.1748,45.1987,18500.0
2014-03-19 15:30:00,56.9,56.99,56.88,56.96,27300.0,45.2225,45.2941,45.2066,45.2702,27300.0
2014-03-19 15:40:00,56.98,57.06,56.96,57.02,11900.0,45.2861,45.3497,45.2702,45.3179,11900.0
2014-03-19 15:50:00,57.02,57.02,56.96,56.98,22500.0,45.3179,45.3179,45.2702,45.2861,22500.0
2014-03-20 09:30:00,56.74,56.74,56.65,56.7,26200.0,45.0954,45.0954,45.0238,45.0636,26200.0
2014-03-20 09:40:00,56.74,56.74,56.6,56.6,20700.0,45.0954,45.0954,44.9841,44.9841,20700.0
2014-03-20 09:50:00,56.6,56.69,56.59,56.68,142800.0,44.9841,45.0556,44.9761,45.0477,142800.0
2014-03-20 10:00:00,56.7,56.91,56.65,56.91,65300.0,45.0636,45.2305,45.0238,45.2305,65300.0
2014-03-20 10:10:00,56.92,57.0,56.89,56.97,79000.0,45.2384,45.302,45.2146,45.2782,79000.0
2014-03-20 10:20:00,56.97,57.0,56.92,56.93,23900.0,45.2782,45.302,45.2384,45.2464,23900.0
2014-03-20 10:30:00,56.93,56.97,56.92,56.94,5800.0,45.2464,45.2782,45.2384,45.2543,5800.0
2014-03-20 10:40:00,56.95,56.97,56.95,56.96,500.0,45.2623,45.2782,45.2623,45.2702,500.0
2014-03-20 10:50:00,56.94,56.95,56.88,56.88,26400.0,45.2543,45.2623,45.2066,45.2066,26400.0
2014-03-20 11:00:00,56.9,56.9,56.85,56.9,5100.0,45.2225,45.2225,45.1828,45.2225,5100.0
2014-03-20 11:10:00,56.91,56.91,56.83,56.88,25900.0,45.2305,45.2305,45.1669,45.2066,25900.0
2014-03-20 11:20:00,56.85,56.91,56.85,56.91,18900.0,45.1828,45.2305,45.1828,45.2305,18900.0
2014-03-20 11:30:00,56.92,56.95,56.9,56.91,2200.0,45.2384,45.2623,45.2225,45.2305,2200.0
2014-03-20 11:40:00,56.91,56.96,56.9,56.95,12500.0,45.2305,45.2702,45.2225,45.2623,12500.0
2014-03-20 11:50:00,56.95,56.97,56.95,56.97,10400.0,45.2623,45.2782,45.2623,45.2782,10400.0
2014-03-20 12:00:00,56.98,56.99,56.94,56.96,9900.0,45.2861,45.2941,45.2543,45.2702,9900.0
2014-03-20 12:10:00,56.97,57.03,56.96,57.03,12200.0,45.2782,45.3258,45.2702,45.3258,12200.0
2014-03-20 12:20:00,57.04,57.11,57.04,57.11,4300.0,45.3338,45.3894,45.3338,45.3894,4300.0
2014-03-20 12:30:00,57.11,57.13,57.11,57.12,2200.0,45.3894,45.4053,45.3894,45.3974,2200.0
2014-03-20 12:40:00,57.12,57.15,57.11,57.15,9500.0,45.3974,45.4212,45.3894,45.4212,9500.0
2014-03-20 12:50:00,57.15,57.15,57.12,57.13,9800.0,45.4212,45.4212,45.3974,45.4053,9800.0
2014-03-20 13:00:00,57.13,57.16,57.13,57.14,37500.0,45.4053,45.4292,45.4053,45.4133,37500.0
2014-03-20 13:10:00,57.14,57.14,57.13,57.13,11300.0,45.4133,45.4133,45.4053,45.4053,11300.0
2014-03-20 13:20:00,57.13,57.13,57.1,57.1,37000.0,45.4053,45.4053,45.3815,45.3815,37000.0
2014-03-20 13:30:00,57.1,57.11,57.09,57.1,3800.0,45.3815,45.3894,45.3735,45.3815,3800.0
2014-03-20 13:40:00,57.1,57.12,57.08,57.12,17800.0,45.3815,45.3974,45.3656,45.3974,17800.0
2014-03-20 13:50:00,57.11,57.13,57.11,57.13,5300.0,45.3894,45.4053,45.3894,45.4053,5300.0
2014-03-20 14:00:00,57.14,57.14,57.13,57.13,1600.0,45.4133,45.4133,45.4053,45.4053,1600.0
2014-03-20 14:10:00,57.13,57.13,57.13,57.13,200.0,45.4053,45.4053,45.4053,45.4053,200.0
2014-03-20 14:20:00,57.15,57.15,57.15,57.15,2500.0,45.4212,45.4212,45.4212,45.4212,2500.0
2014-03-20 14:30:00,57.15,57.15,57.14,57.14,2000.0,45.4212,45.4212,45.4133,45.4133,2000.0
2014-03-20 14:40:00,57.12,57.12,57.11,57.11,10000.0,45.3974,45.3974,45.3894,45.3894,10000.0
2014-03-20 14:50:00,57.11,57.13,57.1,57.1,15100.0,45.3894,45.4053,45.3815,45.3815,15100.0
2014-03-20 15:00:00,57.09,57.09,57.04,57.05,38300.0,45.3735,45.3735,45.3338,45.3417,38300.0
2014-03-20 15:10:00,57.07,57.07,57.06,57.06,7000.0,45.3576,45.3576,45.3497,45.3497,7000.0
2014-03-20 15:20:00,57.06,57.06,57.01,57.01,4100.0,45.3497,45.3497,45.31,45.31,4100.0
2014-03-20 15:30:00,57.02,57.05,57.02,57.05,1900.0,45.3179,45.3417,45.3179,45.3417,1900.0
2014-03-20 15:40:00,57.05,57.08,57.05,57.08,6900.0,45.3417,45.3656,45.3417,45.3656,6900.0
2014-03-20 15:50:00,57.08,57.12,57.04,57.11,15700.0,45.3656,45.3974,45.3338,45.3894,15700.0
2014-03-21 09:30:00,57.29,57.55,57.29,57.41,82900.0,45.5325,45.7391,45.5325,45.6279,82900.0
2014-03-21 09:40:00,57.4,57.42,57.38,57.42,10400.0,45.6199,45.6358,45.604,45.6358,10400.0
2014-03-21 09:50:00,57.43,57.43,57.38,57.38,5400.0,45.6438,45.6438,45.604,45.604,5400.0
2014-03-21 10:00:00,57.4,57.4,57.3,57.31,5700.0,45.6199,45.6199,45.5404,45.5484,5700.0
2014-03-21 10:10:00,57.31,57.37,57.3,57.33,20600.0,45.5484,45.5961,45.5404,45.5643,20600.0
2014-03-21 10:20:00,57.33,57.35,57.3,57.34,53900.0,45.5643,45.5802,45.5404,45.5722,53900.0
2014-03-21 10:30:00,57.33,57.36,57.3,57.36,67800.0,45.5643,45.5881,45.5404,45.5881,67800.0
2014-03-21 10:40:00,57.36,57.39,57.36,57.39,56300.0,45.5881,45.612,45.5881,45.612,56300.0
2014-03-21 10:50:00,57.4,57.45,57.4,57.45,32600.0,45.6199,45.6597,45.6199,45.6597,32600.0
2014-03-21 11:00:00,57.46,57.46,57.43,57.44,12700.0,45.6676,45.6676,45.6438,45.6517,12700.0
2014-03-21 11:10:00,57.44,57.46,57.43,57.43,31300.0,45.6517,45.6676,45.6438,45.6438,31300.0
2014-03-21 11:20:00,57.46,57.5,57.45,57.49,5700.0,45.6676,45.6994,45.6597,45.6914,5700.0
2014-03-21 11:30:00,57.5,57.51,57.49,57.49,2700.0,45.6994,45.7073,45.6914,45.6914,2700.0
2014-03-21 11:40:00,57.5,57.5,57.47,57.47,33000.0,45.6994,45.6994,45.6755,45.6755,33000.0
2014-03-21 11:50:00,57.46,57.46,57.43,57.45,4800.0,45.6676,45.6676,45.6438,45.6597,4800.0
2014-03-21 12:00:00,57.44,57.44,57.44,57.44,5900.0,45.6517,45.6517,45.6517,45.6517,5900.0
2014-03-21 12:10:00,57.46,57.47,57.45,57.47,3100.0,45.6676,45.6755,45.6597,45.6755,3100.0
2014-03-21 12:20:00,57.45,57.45,57.44,57.45,1200.0,45.6597,45.6597,45.6517,45.6597,1200.0
2014-03-21 12:30:00,57.4,57.4,57.35,57.35,1400.0,45.6199,45.6199,45.5802,45.5802,1400.0
2014-03-21 12:40:00,57.36,57.37,57.36,57.36,1400.0,45.5881,45.5961,45.5881,45.5881,1400.0
2014-03-21 12:50:00,57.34,57.35,57.33,57.33,14100.0,45.5722,45.5802,45.5643,45.5643,14100.0
2014-03-21 13:00:00,57.33,57.36,57.33,57.35,13800.0,45.5643,45.5881,45.5643,45.5802,13800.0
2014-03-21 13:10:00,57.33,57.33,57.25,57.27,9800.0,45.5643,45.5643,45.5007,45.5166,9800.0
2014-03-21 13:20:00,57.26,57.26,57.18,57.18,5600.0,45.5086,45.5086,45.4451,45.4451,5600.0
2014-03-21 13:30:00,57.18,57.23,57.18,57.23,2700.0,45.4451,45.4848,45.4451,45.4848,2700.0
2014-03-21 13:40:00,57.22,57.22,57.13,57.13,8800.0,45.4769,45.4769,45.4053,45.4053,8800.0
2014-03-21 13:50:00,57.14,57.18,57.14,57.14,8400.0,45.4133,45.4451,45.4133,45.4133,8400.0
2014-03-21 14:00:00,57.15,57.18,57.12,57.18,5500.0,45.4212,45.4451,45.3974,45.4451,5500.0
2014-03-21 14:10:00,57.17,57.17,57.09,57.09,10500.0,45.4371,45.4371,45.3735,45.3735,10500.0
2014-03-21 14:20:00,57.09,57.11,57.02,57.02,8800.0,45.3735,45.3894,45.3179,45.3179,8800.0
2014-03-21 14:30:00,57.01,57.08,56.97,57.08,9200.0,45.31,45.3656,45.2782,45.3656,9200.0
2014-03-21 14:40:00,57.07,57.12,57.06,57.08,6100.0,45.3576,45.3974,45.3497,45.3656,6100.0
2014-03-21 14:50:00,57.07,57.1,57.06,57.07,4400.0,45.3576,45.3815,45.3497,45.3576,4400.0
2014-03-21 15:00:00,57.06,57.08,57.02,57.06,16200.0,45.3497,45.3656,45.3179,45.3497,16200.0
2014-03-21 15:10:00,57.07,57.09,57.01,57.02,24700.0,45.3576,45.3735,45.31,45.3179,24700.0
2014-03-21 15:20:00,57.0,57.08,56.99,57.08,7000.0,45.302,45.3656,45.2941,45.3656,7000.0
2014-03-21 15:30:00,57.08,57.08,56.97,56.97,9900.0,45.3656,45.3656,45.2782,45.2782,9900.0
2014-03-21 15:40:00,56.96,56.98,56.92,56.94,27500.0,45.2702,45.2861,45.2384,45.2543,27500.0
2014-03-21 15:50:00,56.95,56.99,56.95,56.97,28100.0,45.2623,45.2941,45.2623,45.2782,28100.0
2014-03-24 09:30:00,57.12,57.28,57.12,57.2,26600.0,45.3974,45.5245,45.3974,45.461,26600.0
2014-03-24 09:40:00,57.2,57.2,57.1,57.13,44700.0,45.461,45.461,45.3815,45.4053,44700.0
2014-03-24 09:50:00,57.13,57.17,57.1,57.1,18100.0,45.4053,45.4371,45.3815,45.3815,18100.0
2014-03-24 10:00:00,57.09,57.09,56.95,56.98,26500.0,45.3735,45.3735,45.2623,45.2861,26500.0
2014-03-24 10:10:00,56.97,56.98,56.9,56.94,26800.0,45.2782,45.2861,45.2225,45.2543,26800.0
2014-03-24 10:20:00,56.94,56.95,56.87,56.91,20300.0,45.2543,45.2623,45.1987,45.2305,20300.0
2014-03-24 10:30:00,56.89,56.89,56.78,56.85,41400.0,45.2146,45.2146,45.1272,45.1828,41400.0
2014-03-24 10:40:00,56.85,56.87,56.82,56.82,7800.0,45.1828,45.1987,45.1589,45.1589,7800.0
2014-03-24 10:50:00,56.79,56.84,56.77,56.82,29100.0,45.1351,45.1748,45.1192,45.1589,29100.0
2014-03-24 11:00:00,56.78,56.78,56.68,56.7,39900.0,45.1272,45.1272,45.0477,45.0636,39900.0
2014-03-24 11:10:00,56.68,56.76,56.67,56.76,29800.0,45.0477,45.1113,45.0397,45.1113,29800.0
2014-03-24 11:20:00,56.74,56.81,56.74,56.8,23200.0,45.0954,45.151,45.0954,45.143,23200.0
2014-03-24 11:30:00,56.79,56.82,56.75,56.8,9600.0,45.1351,45.1589,45.1033,45.143,9600.0
2014-03-24 11:40:00,56.81,56.82,56.71,56.74,26700.0,45.151,45.1589,45.0715,45.0954,26700.0
2014-03-24 11:50:00,56.73,56.79,56.72,56.76,14700.0,45.0874,45.1351,45.0795,45.1113,14700.0
2014-03-24 12:00:00,56.76,56.81,56.75,56.79,13800.0,45.1113,45.151,45.1033,45.1351,13800.0
2014-03-24 12:10:00,56.8,56.8,56.74,56.78,27600.0,45.143,45.143,45.0954,45.1272,27600.0
2014-03-24 12:20:00,56.79,56.79,56.71,56.71,18400.0,45.1351,45.1351,45.0715,45.0715,18400.0
2014-03-24 12:30:00,56.73,56.76,56.7,56.73,20100.0,45.0874,45.1113,45.0636,45.0874,20100.0
2014-03-24 12:40:00,56.74,56.74,56.67,56.69,17600.0,45.0954,45.0954,45.0397,45.0556,17600.0
2014-03-24 12:50:00,56.69,56.73,56.69,56.71,9200.0,45.0556,45.0874,45.0556,45.0715,9200.0
2014-03-24 13:00:00,56.72,56.79,56.72,56.77,5800.0,45.0795,45.1351,45.0795,45.1192,5800.0
2014-03-24 13:10:00,56.76,56.77,56.75,56.77,7500.0,45.1113,45.1192,45.1033,45.1192,7500.0
2014-03-24 13:20:00,56.78,56.8,56.77,56.8,7100.0,45.1272,45.143,45.1192,45.143,7100.0
2014-03-24 13:30:00,56.81,56.88,56.81,56.85,8700.0,45.151,45.2066,45.151,45.1828,8700.0
2014-03-24 13:40:00,56.85,56.89,56.85,56.88,4700.0,45.1828,45.2146,45.1828,45.2066,4700.0
2014-03-24 13:50:00,56.88,56.97,56.88,56.97,9600.0,45.2066,45.2782,45.2066,45.2782,9600.0
2014-03-24 14:00:00,56.97,57.0,56.94,56.95,10000.0,45.2782,45.302,45.2543,45.2623,10000.0
2014-03-24 14:10:00,56.95,56.97,56.88,56.88,14800.0,45.2623,45.2782,45.2066,45.2066,14800.0
2014-03-24 14:20:00,56.88,56.95,56.87,56.95,10200.0,45.2066,45.2623,45.1987,45.2623,10200.0
2014-03-24 14:30:00,56.95,56.97,56.9,56.9,9800.0,45.2623,45.2782,45.2225,45.2225,9800.0
2014-03-24 14:40:00,56.9,57.0,56.9,56.97,13400.0,45.2225,45.302,45.2225,45.2782,13400.0
2014-03-24 14:50:00,56.97,56.98,56.92,56.92,11300.0,45.2782,45.2861,45.2384,45.2384,11300.0
2014-03-24 15:00:00,56.93,56.93,56.87,56.89,1066500.0,45.2464,45.2464,45.1987,45.2146,1066500.0
2014-03-24 15:10:00,56.89,56.89,56.84,56.87,45800.0,45.2146,45.2146,45.1748,45.1987,45800.0
2014-03-24 15:20:00,56.87,56.99,56.87,56.99,24900.0,45.1987,45.2941,45.1987,45.2941,24900.0
2014-03-24 15:30:00,57.0,57.03,57.0,57.02,9500.0,45.302,45.3258,45.302,45.3179,9500.0
2014-03-24 15:40:00,57.02,57.02,56.99,56.99,16900.0,45.3179,45.3179,45.2941,45.2941,16900.0
2014-03-24 15:50:00,56.99,56.99,56.89,56.89,32000.0,45.2941,45.2941,45.2146,45.2146,32000.0
2014-03-25 09:30:00,57.36,57.36,57.26,57.3,83200.0,45.5881,45.5881,45.5086,45.5404,83200.0
2014-03-25 09:40:00,57.3,57.33,57.28,57.32,32800.0,45.5404,45.5643,45.5245,45.5563,32800.0
2014-03-25 09:50:00,57.31,57.34,57.31,57.32,16400.0,45.5484,45.5722,45.5484,45.5563,16400.0
2014-03-25 10:00:00,57.34,57.36,57.27,57.35,23500.0,45.5722,45.5881,45.5166,45.5802,23500.0
2014-03-25 10:10:00,57.36,57.4,57.32,57.33,226300.0,45.5881,45.6199,45.5563,45.5643,226300.0
2014-03-25 10:20:00,57.32,57.32,57.24,57.28,21400.0,45.5563,45.5563,45.4927,45.5245,21400.0
2014-03-25 10:30:00,57.29,57.29,57.19,57.19,25200.0,45.5325,45.5325,45.453,45.453,25200.0
2014-03-25 10:40:00,57.2,57.24,57.16,57.16,38200.0,45.461,45.4927,45.4292,45.4292,38200.0
2014-03-25 10:50:00,57.16,57.16,57.11,57.14,33000.0,45.4292,45.4292,45.3894,45.4133,33000.0
2014-03-25 11:00:00,57.13,57.2,57.12,57.18,23500.0,45.4053,45.461,45.3974,45.4451,23500.0
2014-03-25 11:10:00,57.17,57.23,57.15,57.22,14000.0,45.4371,45.4848,45.4212,45.4769,14000.0
2014-03-25 11:20:00,57.25,57.25,57.18,57.21,228100.0,45.5007,45.5007,45.4451,45.4689,228100.0
2014-03-25 11:30:00,57.21,57.22,57.11,57.19,60200.0,45.4689,45.4769,45.3894,45.453,60200.0
2014-03-25 11:40:00,57.16,57.19,57.12,57.14,21900.0,45.4292,45.453,45.3974,45.4133,21900.0
2014-03-25 11:50:00,57.13,57.14,57.05,57.13,63100.0,45.4053,45.4133,45.3417,45.4053,63100.0
2014-03-25 12:00:00,57.13,57.15,57.09,57.15,25900.0,45.4053,45.4212,45.3735,45.4212,25900.0
2014-03-25 12:10:00,57.15,57.17,57.11,57.13,8000.0,45.4212,45.4371,45.3894,45.4053,8000.0
2014-03-25 12:20:00,57.13,57.13,57.05,57.09,13000.0,45.4053,45.4053,45.3417,45.3735,13000.0
2014-03-25 12:30:00,57.09,57.2,57.08,57.19,10400.0,45.3735,45.461,45.3656,45.453,10400.0
2014-03-25 12:40:00,57.2,57.26,57.2,57.25,22500.0,45.461,45.5086,45.461,45.5007,22500.0
2014-03-25 12:50:00,57.25,57.29,57.25,57.27,16300.0,45.5007,45.5325,45.5007,45.5166,16300.0
2014-03-25 13:00:00,57.27,57.28,57.25,57.28,8500.0,45.5166,45.5245,45.5007,45.5245,8500.0
2014-03-25 13:10:00,57.28,57.3,57.26,57.3,10800.0,45.5245,45.5404,45.5086,45.5404,10800.0
2014-03-25 13:20:00,57.31,57.41,57.31,57.41,35800.0,45.5484,45.6279,45.5484,45.6279,35800.0
2014-03-25 13:30:00,57.42,57.44,57.38,57.39,4900.0,45.6358,45.6517,45.604,45.612,4900.0
2014-03-25 13:40:00,57.39,57.4,57.37,57.4,5400.0,45.612,45.6199,45.5961,45.6199,5400.0
2014-03-25 13:50:00,57.4,57.41,57.36,57.36,17600.0,45.6199,45.6279,45.5881,45.5881,17600.0
2014-03-25 14:00:00,57.37,57.4,57.37,57.37,8900.0,45.5961,45.6199,45.5961,45.5961,8900.0
2014-03-25 14:10:00,57.39,57.41,57.34,57.35,10300.0,45.612,45.6279,45.5722,45.5802,10300.0
2014-03-25 14:20:00,57.34,57.36,57.32,57.32,13800.0,45.5722,45.5881,45.5563,45.5563,13800.0
2014-03-25 14:30:00,57.32,57.35,57.32,57.35,8700.0,45.5563,45.5802,45.5563,45.5802,8700.0
2014-03-25 14:40:00,57.34,57.34,57.3,57.3,5500.0,45.5722,45.5722,45.5404,45.5404,5500.0
2014-03-25 14:50:00,57.29,57.32,57.29,57.31,6600.0,45.5325,45.5563,45.5325,45.5484,6600.0
2014-03-25 15:00:00,57.31,57.33,57.31,57.32,2300.0,45.5484,45.5643,45.5484,45.5563,2300.0
2014-03-25 15:10:00,57.32,57.39,57.32,57.37,5000.0,45.5563,45.612,45.5563,45.5961,5000.0
2014-03-25 15:20:00,57.38,57.4,57.34,57.35,6200.0,45.604,45.6199,45.5722,45.5802,6200.0
2014-03-25 15:30:00,57.37,57.38,57.34,57.36,18500.0,45.5961,45.604,45.5722,45.5881,18500.0
2014-03-25 15:40:00,57.36,57.39,57.34,57.34,6900.0,45.5881,45.612,45.5722,45.5722,6900.0
2014-03-25 15:50:00,57.34,57.36,57.32,57.33,14000.0,45.5722,45.5881,45.5563,45.5643,14000.0
2014-03-26 09:30:00,57.65,57.73,57.64,57.68,50700.0,45.8186,45.8822,45.8107,45.8424,50700.0
2014-03-26 09:40:00,57.67,57.74,57.62,57.7,37900.0,45.8345,45.8901,45.7948,45.8583,37900.0
2014-03-26 09:50:00,57.72,57.72,57.64,57.65,23900.0,45.8742,45.8742,45.8107,45.8186,23900.0
2014-03-26 10:00:00,57.64,57.68,57.61,57.67,20700.0,45.8107,45.8424,45.7868,45.8345,20700.0
2014-03-26 10:10:00,57.66,57.71,57.63,57.63,13800.0,45.8266,45.8663,45.8027,45.8027,13800.0
2014-03-26 10:20:00,57.61,57.65,57.59,57.62,34900.0,45.7868,45.8186,45.7709,45.7948,34900.0
2014-03-26 10:30:00,57.62,57.66,57.61,57.65,31600.0,45.7948,45.8266,45.7868,45.8186,31600.0
2014-03-26 10:40:00,57.65,57.67,57.61,57.63,6500.0,45.8186,45.8345,45.7868,45.8027,6500.0
2014-03-26 10:50:00,57.62,57.64,57.57,57.57,35500.0,45.7948,45.8107,45.755,45.755,35500.0
2014-03-26 11:00:00,57.56,57.64,57.56,57.64,28400.0,45.7471,45.8107,45.7471,45.8107,28400.0
2014-03-26 11:10:00,57.66,57.66,57.61,57.62,29300.0,45.8266,45.8266,45.7868,45.7948,29300.0
2014-03-26 11:20:00,57.62,57.66,57.61,57.66,18700.0,45.7948,45.8266,45.7868,45.8266,18700.0
2014-03-26 11:30:00,57.65,57.65,57.61,57.62,25400.0,45.8186,45.8186,45.7868,45.7948,25400.0
2014-03-26 11:40:00,57.6,57.61,57.52,57.53,64700.0,45.7789,45.7868,45.7153,45.7232,64700.0
2014-03-26 11:50:00,57.55,57.58,57.53,57.58,15200.0,45.7391,45.763,45.7232,45.763,15200.0
2014-03-26 12:00:00,57.58,57.58,57.51,57.54,5400.0,45.763,45.763,45.7073,45.7312,5400.0
2014-03-26 12:10:00,57.56,57.58,57.55,57.56,7800.0,45.7471,45.763,45.7391,45.7471,7800.0
2014-03-26 12:20:00,57.56,57.58,57.52,57.54,8500.0,45.7471,45.763,45.7153,45.7312,8500.0
2014-03-26 12:30:00,57.54,57.61,57.52,57.58,3600.0,45.7312,45.7868,45.7153,45.763,3600.0
2014-03-26 12:40:00,57.59,57.6,57.56,57.58,6300.0,45.7709,45.7789,45.7471,45.763,6300.0
2014-03-26 12:50:00,57.58,57.6,57.58,57.6,8300.0,45.763,45.7789,45.763,45.7789,8300.0
2014-03-26 13:00:00,57.6,57.6,57.56,57.56,14100.0,45.7789,45.7789,45.7471,45.7471,14100.0
2014-03-26 13:10:00,57.56,57.57,57.54,57.54,4000.0,45.7471,45.755,45.7312,45.7312,4000.0
2014-03-26 13:20:00,57.54,57.55,57.41,57.41,7700.0,45.7312,45.7391,45.6279,45.6279,7700.0
2014-03-26 13:30:00,57.4,57.4,57.35,57.39,7900.0,45.6199,45.6199,45.5802,45.612,7900.0
2014-03-26 13:40:00,57.35,57.36,57.3,57.34,21400.0,45.5802,45.5881,45.5404,45.5722,21400.0
2014-03-26 13:50:00,57.35,57.37,57.28,57.36,12000.0,45.5802,45.5961,45.5245,45.5881,12000.0
2014-03-26 14:00:00,57.36,57.38,57.33,57.38,8800.0,45.5881,45.604,45.5643,45.604,8800.0
2014-03-26 14:10:00,57.37,57.37,57.25,57.26,15200.0,45.5961,45.5961,45.5007,45.5086,15200.0
2014-03-26 14:20:00,57.26,57.33,57.26,57.32,14000.0,45.5086,45.5643,45.5086,45.5563,14000.0
2014-03-26 14:30:00,57.31,57.31,57.27,57.28,7600.0,45.5484,45.5484,45.5166,45.5245,7600.0
2014-03-26 14:40:00,57.29,57.36,57.29,57.35,12400.0,45.5325,45.5881,45.5325,45.5802,12400.0
2014-03-26 14:50:00,57.34,57.4,57.34,57.4,12100.0,45.5722,45.6199,45.5722,45.6199,12100.0
2014-03-26 15:00:00,57.42,57.42,57.34,57.36,9500.0,45.6358,45.6358,45.5722,45.5881,9500.0
2014-03-26 15:10:00,57.36,57.37,57.31,57.31,14200.0,45.5881,45.5961,45.5484,45.5484,14200.0
2014-03-26 15:20:00,57.32,57.32,57.27,57.29,5700.0,45.5563,45.5563,45.5166,45.5325,5700.0
2014-03-26 15:30:00,57.28,57.32,57.28,57.29,3600.0,45.5245,45.5563,45.5245,45.5325,3600.0
2014-03-26 15:40:00,57.29,57.29,57.21,57.21,15500.0,45.5325,45.5325,45.4689,45.4689,15500.0
2014-03-26 15:50:00,57.21,57.22,57.17,57.17,42500.0,45.4689,45.4769,45.4371,45.4371,42500.0
2014-03-27 09:30:00,57.25,57.28,57.12,57.12,32100.0,45.5007,45.5245,45.3974,45.3974,32100.0
2014-03-27 09:40:00,57.13,57.17,57.06,57.15,79400.0,45.4053,45.4371,45.3497,45.4212,79400.0
2014-03-27 09:50:00,57.14,57.23,57.13,57.23,65600.0,45.4133,45.4848,45.4053,45.4848,65600.0
2014-03-27 10:00:00,57.21,57.39,57.2,57.39,41200.0,45.4689,45.612,45.461,45.612,41200.0
2014-03-27 10:10:00,57.39,57.39,57.32,57.38,41100.0,45.612,45.612,45.5563,45.604,41100.0
2014-03-27 10:20:00,57.39,57.43,57.36,57.39,21500.0,45.612,45.6438,45.5881,45.612,21500.0
2014-03-27 10:30:00,57.39,57.42,57.37,57.37,14700.0,45.612,45.6358,45.5961,45.5961,14700.0
2014-03-27 10:40:00,57.37,57.4,57.34,57.4,14600.0,45.5961,45.6199,45.5722,45.6199,14600.0
2014-03-27 10:50:00,57.4,57.4,57.32,57.39,79700.0,45.6199,45.6199,45.5563,45.612,79700.0
2014-03-27 11:00:00,57.39,57.42,57.35,57.36,1131700.0,45.612,45.6358,45.5802,45.5881,1131700.0
2014-03-27 11:10:00,57.36,57.37,57.32,57.37,65200.0,45.5881,45.5961,45.5563,45.5961,65200.0
2014-03-27 11:20:00,57.37,57.4,57.34,57.35,62500.0,45.5961,45.6199,45.5722,45.5802,62500.0
2014-03-27 11:30:00,57.35,57.35,57.23,57.25,25700.0,45.5802,45.5802,45.4848,45.5007,25700.0
2014-03-27 11:40:00,57.23,57.23,57.19,57.2,37500.0,45.4848,45.4848,45.453,45.461,37500.0
2014-03-27 11:50:00,57.19,57.26,57.16,57.23,35500.0,45.453,45.5086,45.4292,45.4848,35500.0
2014-03-27 12:00:00,57.24,57.24,57.16,57.17,17500.0,45.4927,45.4927,45.4292,45.4371,17500.0
2014-03-27 12:10:00,57.16,57.29,57.16,57.25,24000.0,45.4292,45.5325,45.4292,45.5007,24000.0
2014-03-27 12:20:00,57.24,57.3,57.23,57.3,13100.0,45.4927,45.5404,45.4848,45.5404,13100.0
2014-03-27 12:30:00,57.32,57.34,57.28,57.29,69300.0,45.5563,45.5722,45.5245,45.5325,69300.0
2014-03-27 12:40:00,57.3,57.34,57.25,57.3,13900.0,45.5404,45.5722,45.5007,45.5404,13900.0
2014-03-27 12:50:00,57.31,57.31,57.25,57.29,3200.0,45.5484,45.5484,45.5007,45.5325,3200.0
2014-03-27 13:00:00,57.3,57.37,57.3,57.36,8700.0,45.5404,45.5961,45.5404,45.5881,8700.0
2014-03-27 13:10:00,57.33,57.34,57.29,57.3,6400.0,45.5643,45.5722,45.5325,45.5404,6400.0
2014-03-27 13:20:00,57.29,57.34,57.29,57.33,3200.0,45.5325,45.5722,45.5325,45.5643,3200.0
2014-03-27 13:30:00,57.34,57.34,57.25,57.26,14300.0,45.5722,45.5722,45.5007,45.5086,14300.0
2014-03-27 13:40:00,57.27,57.29,57.24,57.24,7000.0,45.5166,45.5325,45.4927,45.4927,7000.0
2014-03-27 13:50:00,57.24,57.28,57.24,57.27,2400.0,45.4927,45.5245,45.4927,45.5166,2400.0
2014-03-27 14:00:00,57.28,57.28,57.22,57.24,3800.0,45.5245,45.5245,45.4769,45.4927,3800.0
2014-03-27 14:10:00,57.27,57.3,57.23,57.23,3200.0,45.5166,45.5404,45.4848,45.4848,3200.0
2014-03-27 14:20:00,57.24,57.31,57.24,57.31,3100.0,45.4927,45.5484,45.4927,45.5484,3100.0
2014-03-27 14:30:00,57.31,57.31,57.24,57.26,13500.0,45.5484,45.5484,45.4927,45.5086,13500.0
2014-03-27 14:40:00,57.27,57.31,57.26,57.31,18400.0,45.5166,45.5484,45.5086,45.5484,18400.0
2014-03-27 14:50:00,57.3,57.31,57.27,57.3,221500.0,45.5404,45.5484,45.5166,45.5404,221500.0
2014-03-27 15:00:00,57.27,57.27,57.24,57.26,8200.0,45.5166,45.5166,45.4927,45.5086,8200.0
2014-03-27 15:10:00,57.26,57.3,57.25,57.25,19500.0,45.5086,45.5404,45.5007,45.5007,19500.0
2014-03-27 15:20:00,57.27,57.34,57.27,57.34,9700.0,45.5166,45.5722,45.5166,45.5722,9700.0
2014-03-27 15:30:00,57.34,57.39,57.32,57.39,8100.0,45.5722,45.612,45.5563,45.612,8100.0
2014-03-27 15:40:00,57.37,57.38,57.33,57.33,19600.0,45.5961,45.604,45.5643,45.5643,19600.0
2014-03-27 15:50:00,57.33,57.38,57.3,57.32,97300.0,45.5643,45.604,45.5404,45.5563,97300.0
2014-03-28 09:30:00,57.58,57.78,57.58,57.77,47200.0,45.763,45.9219,45.763,45.914,47200.0
2014-03-28 09:40:00,57.78,57.8,57.75,57.77,38100.0,45.9219,45.9378,45.8981,45.914,38100.0
2014-03-28 09:50:00,57.78,57.82,57.75,57.81,19300.0,45.9219,45.9537,45.8981,45.9458,19300.0
2014-03-28 10:00:00,57.82,57.89,57.82,57.85,36400.0,45.9537,46.0094,45.9537,45.9776,36400.0
2014-03-28 10:10:00,57.85,57.87,57.83,57.83,9000.0,45.9776,45.9935,45.9617,45.9617,9000.0
2014-03-28 10:20:00,57.83,57.86,57.8,57.81,63300.0,45.9617,45.9855,45.9378,45.9458,63300.0
2014-03-28 10:30:00,57.82,57.87,57.8,57.87,33700.0,45.9537,45.9935,45.9378,45.9935,33700.0
2014-03-28 10:40:00,57.86,57.87,57.85,57.86,51500.0,45.9855,45.9935,45.9776,45.9855,51500.0
2014-03-28 10:50:00,57.86,57.92,57.86,57.89,11100.0,45.9855,46.0332,45.9855,46.0094,11100.0
2014-03-28 11:00:00,57.89,57.9,57.88,57.88,83700.0,46.0094,46.0173,46.0014,46.0014,83700.0
2014-03-28 11:10:00,57.88,57.88,57.84,57.86,33900.0,46.0014,46.0014,45.9696,45.9855,33900.0
2014-03-28 11:20:00,57.87,57.88,57.85,57.85,32300.0,45.9935,46.0014,45.9776,45.9776,32300.0
2014-03-28 11:30:00,57.85,57.86,57.8,57.81,28300.0,45.9776,45.9855,45.9378,45.9458,28300.0
2014-03-28 11:40:00,57.8,57.83,57.77,57.79,29200.0,45.9378,45.9617,45.914,45.9299,29200.0
2014-03-28 11:50:00,57.79,57.86,57.79,57.84,41100.0,45.9299,45.9855,45.9299,45.9696,41100.0
2014-03-28 12:00:00,57.84,57.87,57.81,57.86,49000.0,45.9696,45.9935,45.9458,45.9855,49000.0
2014-03-28 12:10:00,57.87,57.88,57.85,57.87,26000.0,45.9935,46.0014,45.9776,45.9935,26000.0
2014-03-28 12:20:00,57.86,57.88,57.83,57.84,32600.0,45.9855,46.0014,45.9617,45.9696,32600.0
2014-03-28 12:30:00,57.84,57.88,57.83,57.86,27800.0,45.9696,46.0014,45.9617,45.9855,27800.0
2014-03-28 12:40:00,57.86,57.88,57.85,57.87,20600.0,45.9855,46.0014,45.9776,45.9935,20600.0
2014-03-28 12:50:00,57.87,57.87,57.83,57.84,25700.0,45.9935,45.9935,45.9617,45.9696,25700.0
2014-03-28 13:00:00,57.84,57.85,57.82,57.83,46600.0,45.9696,45.9776,45.9537,45.9617,46600.0
2014-03-28 13:10:00,57.82,57.83,57.76,57.76,32900.0,45.9537,45.9617,45.906,45.906,32900.0
2014-03-28 13:20:00,57.76,57.78,57.75,57.78,48400.0,45.906,45.9219,45.8981,45.9219,48400.0
2014-03-28 13:30:00,57.78,57.81,57.76,57.81,32400.0,45.9219,45.9458,45.906,45.9458,32400.0
2014-03-28 13:40:00,57.8,57.81,57.8,57.8,27300.0,45.9378,45.9458,45.9378,45.9378,27300.0
2014-03-28 13:50:00,57.8,57.8,57.77,57.78,24900.0,45.9378,45.9378,45.914,45.9219,24900.0
2014-03-28 14:00:00,57.77,57.77,57.69,57.69,30700.0,45.914,45.914,45.8504,45.8504,30700.0
2014-03-28 14:10:00,57.69,57.7,57.62,57.63,34400.0,45.8504,45.8583,45.7948,45.8027,34400.0
2014-03-28 14:20:00,57.63,57.71,57.63,57.71,14400.0,45.8027,45.8663,45.8027,45.8663,14400.0
2014-03-28 14:30:00,57.69,57.69,57.66,57.67,11600.0,45.8504,45.8504,45.8266,45.8345,11600.0
2014-03-28 14:40:00,57.67,57.68,57.62,57.67,8300.0,45.8345,45.8424,45.7948,45.8345,8300.0
2014-03-28 14:50:00,57.67,57.71,57.67,57.7,82400.0,45.8345,45.8663,45.8345,45.8583,82400.0
2014-03-28 15:00:00,57.7,57.73,57.65,57.68,12700.0,45.8583,45.8822,45.8186,45.8424,12700.0
2014-03-28 15:10:00,57.67,57.7,57.64,57.69,39400.0,45.8345,45.8583,45.8107,45.8504,39400.0
2014-03-28 15:20:00,57.7,57.71,57.68,57.68,9700.0,45.8583,45.8663,45.8424,45.8424,9700.0
2014-03-28 15:30:00,57.69,57.72,57.68,57.68,15200.0,45.8504,45.8742,45.8424,45.8424,15200.0
2014-03-28 15:40:00,57.68,57.72,57.66,57.68,13100.0,45.8424,45.8742,45.8266,45.8424,13100.0
2014-03-28 15:50:00,57.68,57.72,57.67,57.72,45800.0,45.8424,45.8742,45.8345,45.8742,45800.0
2014-03-31 09:30:00,58.12,58.16,58.05,58.15,94400.0,46.1921,46.2239,46.1365,46.216,94400.0
2014-03-31 09:40:00,58.15,58.16,58.08,58.08,47300.0,46.216,46.2239,46.1604,46.1604,47300.0
2014-03-31 09:50:00,58.1,58.21,58.1,58.2,64200.0,46.1763,46.2637,46.1763,46.2557,64200.0
2014-03-31 10:00:00,58.21,58.24,58.18,58.18,33000.0,46.2637,46.2875,46.2398,46.2398,33000.0
2014-03-31 10:10:00,58.19,58.22,58.14,58.15,66000.0,46.2478,46.2716,46.208,46.216,66000.0
2014-03-31 10:20:00,58.16,58.2,58.16,58.2,15600.0,46.2239,46.2557,46.2239,46.2557,15600.0
2014-03-31 10:30:00,58.21,58.22,58.17,58.17,10500.0,46.2637,46.2716,46.2319,46.2319,10500.0
2014-03-31 10:40:00,58.18,58.22,58.18,58.19,30900.0,46.2398,46.2716,46.2398,46.2478,30900.0
2014-03-31 10:50:00,58.2,58.22,58.15,58.16,20000.0,46.2557,46.2716,46.216,46.2239,20000.0
2014-03-31 11:00:00,58.16,58.16,58.11,58.13,26400.0,46.2239,46.2239,46.1842,46.2001,26400.0
2014-03-31 11:10:00,58.13,58.14,58.11,58.12,29800.0,46.2001,46.208,46.1842,46.1921,29800.0
2014-03-31 11:20:00,58.11,58.11,58.02,58.09,36000.0,46.1842,46.1842,46.1127,46.1683,36000.0
2014-03-31 11:30:00,58.1,58.11,58.05,58.06,38700.0,46.1763,46.1842,46.1365,46.1445,38700.0
2014-03-31 11:40:00,58.07,58.07,58.06,58.07,65900.0,46.1524,46.1524,46.1445,46.1524,65900.0
2014-03-31 11:50:00,58.07,58.09,58.07,58.09,42400.0,46.1524,46.1683,46.1524,46.1683,42400.0
2014-03-31 12:00:00,58.09,58.15,58.08,58.15,84200.0,46.1683,46.216,46.1604,46.216,84200.0
2014-03-31 12:10:00,58.16,58.17,58.15,58.17,19100.0,46.2239,46.2319,46.216,46.2319,19100.0
2014-03-31 12:20:00,58.19,58.21,58.18,58.18,15700.0,46.2478,46.2637,46.2398,46.2398,15700.0
2014-03-31 12:30:00,58.19,58.22,58.17,58.17,15100.0,46.2478,46.2716,46.2319,46.2319,15100.0
2014-03-31 12:40:00,58.16,58.18,58.16,58.17,6300.0,46.2239,46.2398,46.2239,46.2319,6300.0
2014-03-31 12:50:00,58.18,58.19,58.16,58.19,50500.0,46.2398,46.2478,46.2239,46.2478,50500.0
2014-03-31 13:00:00,58.19,58.21,58.18,58.19,6300.0,46.2478,46.2637,46.2398,46.2478,6300.0
2014-03-31 13:10:00,58.2,58.2,58.18,58.19,5400.0,46.2557,46.2557,46.2398,46.2478,5400.0
2014-03-31 13:20:00,58.18,58.19,58.14,58.18,8500.0,46.2398,46.2478,46.208,46.2398,8500.0
2014-03-31 13:30:00,58.18,58.18,58.14,58.14,6300.0,46.2398,46.2398,46.208,46.208,6300.0
2014-03-31 13:40:00,58.14,58.15,58.11,58.11,13600.0,46.208,46.216,46.1842,46.1842,13600.0
2014-03-31 13:50:00,58.11,58.11,58.06,58.08,27400.0,46.1842,46.1842,46.1445,46.1604,27400.0
2014-03-31 14:00:00,58.08,58.13,58.08,58.13,18100.0,46.1604,46.2001,46.1604,46.2001,18100.0
2014-03-31 14:10:00,58.12,58.15,58.11,58.13,25300.0,46.1921,46.216,46.1842,46.2001,25300.0
2014-03-31 14:20:00,58.12,58.12,58.11,58.12,20500.0,46.1921,46.1921,46.1842,46.1921,20500.0
2014-03-31 14:30:00,58.12,58.14,58.11,58.14,34600.0,46.1921,46.208,46.1842,46.208,34600.0
2014-03-31 14:40:00,58.14,58.15,58.13,58.14,16300.0,46.208,46.216,46.2001,46.208,16300.0
2014-03-31 14:50:00,58.15,58.17,58.13,58.13,25800.0,46.216,46.2319,46.2001,46.2001,25800.0
2014-03-31 15:00:00,58.14,58.14,58.11,58.12,33200.0,46.208,46.208,46.1842,46.1921,33200.0
2014-03-31 15:10:00,58.13,58.14,58.11,58.12,18900.0,46.2001,46.208,46.1842,46.1921,18900.0
2014-03-31 15:20:00,58.12,58.15,58.12,58.15,10800.0,46.1921,46.216,46.1921,46.216,10800.0
2014-03-31 15:30:00,58.15,58.18,58.14,58.17,21900.0,46.216,46.2398,46.208,46.2319,21900.0
2014-03-31 15:40:00,58.16,58.16,58.12,58.12,15800.0,46.2239,46.2239,46.1921,46.1921,15800.0
2014-03-31 15:50:00,58.11,58.14,58.1,58.14,32300.0,46.1842,46.208,46.1763,46.208,32300.0
2014-04-01 09:30:00,58.3,58.43,58.3,58.36,51900.0,46.3352,46.4385,46.3352,46.3829,51900.0
2014-04-01 09:40:00,58.36,58.43,58.35,58.43,20700.0,46.3829,46.4385,46.3749,46.4385,20700.0
2014-04-01 09:50:00,58.44,58.46,58.44,58.45,5800.0,46.4465,46.4624,46.4465,46.4544,5800.0
2014-04-01 10:00:00,58.46,58.52,58.46,58.5,45100.0,46.4624,46.5101,46.4624,46.4942,45100.0
2014-04-01 10:10:00,58.5,58.51,58.43,58.48,240800.0,46.4942,46.5021,46.4385,46.4783,240800.0
2014-04-01 10:20:00,58.48,58.48,58.45,58.46,23700.0,46.4783,46.4783,46.4544,46.4624,23700.0
2014-04-01 10:30:00,58.46,58.49,58.43,58.44,12300.0,46.4624,46.4862,46.4385,46.4465,12300.0
2014-04-01 10:40:00,58.44,58.46,58.38,58.38,18000.0,46.4465,46.4624,46.3988,46.3988,18000.0
2014-04-01 10:50:00,58.38,58.41,58.37,58.39,75300.0,46.3988,46.4226,46.3908,46.4067,75300.0
2014-04-01 11:00:00,58.39,58.4,58.36,58.38,81600.0,46.4067,46.4147,46.3829,46.3988,81600.0
2014-04-01 11:10:00,58.37,58.41,58.37,58.39,24600.0,46.3908,46.4226,46.3908,46.4067,24600.0
2014-04-01 11:20:00,58.4,58.41,58.37,58.39,45100.0,46.4147,46.4226,46.3908,46.4067,45100.0
2014-04-01 11:30:00,58.39,58.45,58.39,58.44,17800.0,46.4067,46.4544,46.4067,46.4465,17800.0
2014-04-01 11:40:00,58.43,58.43,58.41,58.41,7100.0,46.4385,46.4385,46.4226,46.4226,7100.0
2014-04-01 11:50:00,58.4,58.42,58.38,58.38,12700.0,46.4147,46.4306,46.3988,46.3988,12700.0
2014-04-01 12:00:00,58.37,58.38,58.33,58.38,28900.0,46.3908,46.3988,46.3591,46.3988,28900.0
2014-04-01 12:10:00,58.36,58.38,58.33,58.38,17200.0,46.3829,46.3988,46.3591,46.3988,17200.0
2014-04-01 12:20:00,58.38,58.4,58.37,58.39,7500.0,46.3988,46.4147,46.3908,46.4067,7500.0
2014-04-01 12:30:00,58.4,58.42,58.39,58.42,16400.0,46.4147,46.4306,46.4067,46.4306,16400.0
2014-04-01 12:40:00,58.42,58.43,58.41,58.42,16200.0,46.4306,46.4385,46.4226,46.4306,16200.0
2014-04-01 12:50:00,58.42,58.42,58.4,58.4,16300.0,46.4306,46.4306,46.4147,46.4147,16300.0
2014-04-01 13:00:00,58.39,58.39,58.35,58.37,8000.0,46.4067,46.4067,46.3749,46.3908,8000.0
2014-04-01 13:10:00,58.37,58.39,58.37,58.38,20900.0,46.3908,46.4067,46.3908,46.3988,20900.0
2014-04-01 13:20:00,58.38,58.41,58.37,58.41,29500.0,46.3988,46.4226,46.3908,46.4226,29500.0
2014-04-01 13:30:00,58.4,58.4,58.39,58.4,11700.0,46.4147,46.4147,46.4067,46.4147,11700.0
2014-04-01 13:40:00,58.41,58.45,58.41,58.44,56200.0,46.4226,46.4544,46.4226,46.4465,56200.0
2014-04-01 13:50:00,58.43,58.45,58.43,58.44,13300.0,46.4385,46.4544,46.4385,46.4465,13300.0
2014-04-01 14:00:00,58.45,58.47,58.44,58.47,120400.0,46.4544,46.4703,46.4465,46.4703,120400.0
2014-04-01 14:10:00,58.47,58.49,58.46,58.47,17700.0,46.4703,46.4862,46.4624,46.4703,17700.0
2014-04-01 14:20:00,58.47,58.48,58.47,58.47,5400.0,46.4703,46.4783,46.4703,46.4703,5400.0
2014-04-01 14:30:00,58.47,58.47,58.46,58.46,7100.0,46.4703,46.4703,46.4624,46.4624,7100.0
2014-04-01 14:40:00,58.46,58.49,58.46,58.48,7500.0,46.4624,46.4862,46.4624,46.4783,7500.0
2014-04-01 14:50:00,58.47,58.48,58.46,58.48,10300.0,46.4703,46.4783,46.4624,46.4783,10300.0
2014-04-01 15:00:00,58.48,58.48,58.45,58.47,6200.0,46.4783,46.4783,46.4544,46.4703,6200.0
2014-04-01 15:10:00,58.46,58.5,58.46,58.5,72600.0,46.4624,46.4942,46.4624,46.4942,72600.0
2014-04-01 15:20:00,58.5,58.52,58.5,58.52,125200.0,46.4942,46.5101,46.4942,46.5101,125200.0
2014-04-01 15:30:00,58.52,58.52,58.48,58.5,18300.0,46.5101,46.5101,46.4783,46.4942,18300.0
2014-04-01 15:40:00,58.51,58.55,58.49,58.55,51000.0,46.5021,46.5339,46.4862,46.5339,51000.0
2014-04-01 15:50:00,58.55,58.57,58.54,58.57,15900.0,46.5339,46.5498,46.526,46.5498,15900.0
2014-04-02 09:30:00,58.64,58.64,58.52,58.54,35000.0,46.6054,46.6054,46.5101,46.526,35000.0
2014-04-02 09:40:00,58.57,58.61,58.56,58.61,4400.0,46.5498,46.5816,46.5418,46.5816,4400.0
2014-04-02 09:50:00,58.6,58.61,58.54,58.54,12300.0,46.5736,46.5816,46.526,46.526,12300.0
2014-04-02 10:00:00,58.55,58.62,58.55,58.62,570700.0,46.5339,46.5895,46.5339,46.5895,570700.0
2014-04-02 10:10:00,58.62,58.62,58.57,58.57,191300.0,46.5895,46.5895,46.5498,46.5498,191300.0
2014-04-02 10:20:00,58.57,58.63,58.57,58.63,24500.0,46.5498,46.5975,46.5498,46.5975,24500.0
2014-04-02 10:30:00,58.63,58.66,58.63,58.64,12400.0,46.5975,46.6213,46.5975,46.6054,12400.0
2014-04-02 10:40:00,58.64,58.66,58.64,58.64,4300.0,46.6054,46.6213,46.6054,46.6054,4300.0
2014-04-02 10:50:00,58.63,58.66,58.63,58.66,3000.0,46.5975,46.6213,46.5975,46.6213,3000.0
2014-04-02 11:00:00,58.67,58.68,58.66,58.66,21200.0,46.6293,46.6372,46.6213,46.6213,21200.0
2014-04-02 11:10:00,58.66,58.66,58.61,58.63,12900.0,46.6213,46.6213,46.5816,46.5975,12900.0
2014-04-02 11:20:00,58.63,58.64,58.63,58.64,1700.0,46.5975,46.6054,46.5975,46.6054,1700.0
2014-04-02 11:30:00,58.64,58.64,58.6,58.62,1400.0,46.6054,46.6054,46.5736,46.5895,1400.0
2014-04-02 11:40:00,58.61,58.64,58.61,58.61,21200.0,46.5816,46.6054,46.5816,46.5816,21200.0
2014-04-02 11:50:00,58.64,58.65,58.64,58.65,700.0,46.6054,46.6134,46.6054,46.6134,700.0
2014-04-02 12:00:00,58.64,58.65,58.63,58.64,6300.0,46.6054,46.6134,46.5975,46.6054,6300.0
2014-04-02 12:10:00,58.64,58.68,58.64,58.67,4400.0,46.6054,46.6372,46.6054,46.6293,4400.0
2014-04-02 12:20:00,58.68,58.68,58.68,58.68,700.0,46.6372,46.6372,46.6372,46.6372,700.0
2014-04-02 12:30:00,58.67,58.68,58.66,58.68,1600.0,46.6293,46.6372,46.6213,46.6372,1600.0
2014-04-02 12:40:00,58.68,58.69,58.68,58.68,18200.0,46.6372,46.6452,46.6372,46.6372,18200.0
2014-04-02 12:50:00,58.68,58.68,58.67,58.67,1100.0,46.6372,46.6372,46.6293,46.6293,1100.0
2014-04-02 13:00:00,58.67,58.68,58.64,58.65,28300.0,46.6293,46.6372,46.6054,46.6134,28300.0
2014-04-02 13:10:00,58.64,58.65,58.63,58.64,7000.0,46.6054,46.6134,46.5975,46.6054,7000.0
2014-04-02 13:20:00,58.64,58.64,58.6,58.62,5200.0,46.6054,46.6054,46.5736,46.5895,5200.0
2014-04-02 13:30:00,58.62,58.62,58.58,58.58,31000.0,46.5895,46.5895,46.5577,46.5577,31000.0
2014-04-02 13:40:00,58.59,58.6,58.57,58.58,15900.0,46.5657,46.5736,46.5498,46.5577,15900.0
2014-04-02 13:50:00,58.58,58.59,58.58,58.59,12500.0,46.5577,46.5657,46.5577,46.5657,12500.0
2014-04-02 14:00:00,58.59,58.62,58.58,58.62,67800.0,46.5657,46.5895,46.5577,46.5895,67800.0
2014-04-02 14:10:00,58.62,58.64,58.61,58.64,19500.0,46.5895,46.6054,46.5816,46.6054,19500.0
2014-04-02 14:20:00,58.63,58.63,58.6,58.6,9200.0,46.5975,46.5975,46.5736,46.5736,9200.0
2014-04-02 14:30:00,58.6,58.61,58.58,58.6,9400.0,46.5736,46.5816,46.5577,46.5736,9400.0
2014-04-02 14:40:00,58.61,58.61,58.59,58.61,19100.0,46.5816,46.5816,46.5657,46.5816,19100.0
2014-04-02 14:50:00,58.61,58.63,58.61,58.63,6900.0,46.5816,46.5975,46.5816,46.5975,6900.0
2014-04-02 15:00:00,58.65,58.65,58.64,58.65,9800.0,46.6134,46.6134,46.6054,46.6134,9800.0
2014-04-02 15:10:00,58.65,58.68,58.65,58.67,18200.0,46.6134,46.6372,46.6134,46.6293,18200.0
2014-04-02 15:20:00,58.67,58.73,58.66,58.73,9800.0,46.6293,46.677,46.6213,46.677,9800.0
2014-04-02 15:30:00,58.73,58.74,58.71,58.73,20200.0,46.677,46.6849,46.6611,46.677,20200.0
2014-04-02 15:40:00,58.74,58.75,58.7,58.72,33900.0,46.6849,46.6929,46.6531,46.669,33900.0
2014-04-02 15:50:00,58.72,58.72,58.69,58.71,66100.0,46.669,46.669,46.6452,46.6611,66100.0
2014-04-03 09:30:00,58.78,58.78,58.67,58.69,34100.0,46.7167,46.7167,46.6293,46.6452,34100.0
2014-04-03 09:40:00,58.69,58.71,58.65,58.65,21800.0,46.6452,46.6611,46.6134,46.6134,21800.0
2014-04-03 09:50:00,58.61,58.67,58.61,58.67,22900.0,46.5816,46.6293,46.5816,46.6293,22900.0
2014-04-03 10:00:00,58.66,58.69,58.61,58.61,32700.0,46.6213,46.6452,46.5816,46.5816,32700.0
2014-04-03 10:10:00,58.6,58.63,58.6,58.61,23000.0,46.5736,46.5975,46.5736,46.5816,23000.0
2014-04-03 10:20:00,58.62,58.63,58.55,58.55,11200.0,46.5895,46.5975,46.5339,46.5339,11200.0
2014-04-03 10:30:00,58.55,58.56,58.48,58.48,16600.0,46.5339,46.5418,46.4783,46.4783,16600.0
2014-04-03 10:40:00,58.49,58.53,58.49,58.53,16300.0,46.4862,46.518,46.4862,46.518,16300.0
2014-04-03 10:50:00,58.52,58.54,58.49,58.54,14900.0,46.5101,46.526,46.4862,46.526,14900.0
2014-04-03 11:00:00,58.55,58.55,58.52,58.54,42000.0,46.5339,46.5339,46.5101,46.526,42000.0
2014-04-03 11:10:00,58.55,58.56,58.52,58.52,3900.0,46.5339,46.5418,46.5101,46.5101,3900.0
2014-04-03 11:20:00,58.53,58.54,58.5,58.51,5200.0,46.518,46.526,46.4942,46.5021,5200.0
2014-04-03 11:30:00,58.5,58.52,58.46,58.52,13500.0,46.4942,46.5101,46.4624,46.5101,13500.0
2014-04-03 11:40:00,58.52,58.52,58.49,58.5,7900.0,46.5101,46.5101,46.4862,46.4942,7900.0
2014-04-03 11:50:00,58.49,58.5,58.48,58.5,4300.0,46.4862,46.4942,46.4783,46.4942,4300.0
2014-04-03 12:00:00,58.49,58.52,58.49,58.5,10200.0,46.4862,46.5101,46.4862,46.4942,10200.0
2014-04-03 12:10:00,58.51,58.52,58.46,58.47,11500.0,46.5021,46.5101,46.4624,46.4703,11500.0
2014-04-03 12:20:00,58.47,58.49,58.47,58.49,2400.0,46.4703,46.4862,46.4703,46.4862,2400.0
2014-04-03 12:30:00,58.49,58.49,58.44,58.44,9700.0,46.4862,46.4862,46.4465,46.4465,9700.0
2014-04-03 12:40:00,58.43,58.46,58.43,58.44,17800.0,46.4385,46.4624,46.4385,46.4465,17800.0
2014-04-03 12:50:00,58.43,58.48,58.43,58.47,10100.0,46.4385,46.4783,46.4385,46.4703,10100.0
2014-04-03 13:00:00,58.46,58.49,58.46,58.47,7900.0,46.4624,46.4862,46.4624,46.4703,7900.0
2014-04-03 13:10:00,58.47,58.49,58.46,58.49,5000.0,46.4703,46.4862,46.4624,46.4862,5000.0
2014-04-03 13:20:00,58.49,58.53,58.49,58.52,37300.0,46.4862,46.518,46.4862,46.5101,37300.0
2014-04-03 13:30:00,58.52,58.53,58.51,58.51,2900.0,46.5101,46.518,46.5021,46.5021,2900.0
2014-04-03 13:40:00,58.52,58.55,58.52,58.53,4000.0,46.5101,46.5339,46.5101,46.518,4000.0
2014-04-03 13:50:00,58.53,58.53,58.49,58.49,5000.0,46.518,46.518,46.4862,46.4862,5000.0
2014-04-03 14:00:00,58.51,58.51,58.48,58.49,3700.0,46.5021,46.5021,46.4783,46.4862,3700.0
2014-04-03 14:10:00,58.5,58.51,58.47,58.48,93300.0,46.4942,46.5021,46.4703,46.4783,93300.0
2014-04-03 14:20:00,58.47,58.48,58.45,58.45,33900.0,46.4703,46.4783,46.4544,46.4544,33900.0
2014-04-03 14:30:00,58.46,58.46,58.37,58.38,19400.0,46.4624,46.4624,46.3908,46.3988,19400.0
2014-04-03 14:40:00,58.38,58.42,58.37,58.42,8100.0,46.3988,46.4306,46.3908,46.4306,8100.0
2014-04-03 14:50:00,58.42,58.46,58.42,58.46,12400.0,46.4306,46.4624,46.4306,46.4624,12400.0
2014-04-03 15:00:00,58.46,58.48,58.46,58.47,6700.0,46.4624,46.4783,46.4624,46.4703,6700.0
2014-04-03 15:10:00,58.48,58.5,58.47,58.49,4700.0,46.4783,46.4942,46.4703,46.4862,4700.0
2014-04-03 15:20:00,58.49,58.54,58.48,58.54,9400.0,46.4862,46.526,46.4783,46.526,9400.0
2014-04-03 15:30:00,58.54,58.56,58.54,58.56,9700.0,46.526,46.5418,46.526,46.5418,9700.0
2014-04-03 15:40:00,58.57,58.59,58.56,58.59,18000.0,46.5498,46.5657,46.5418,46.5657,18000.0
2014-04-03 15:50:00,58.6,58.61,58.57,58.58,27400.0,46.5736,46.5816,46.5498,46.5577,27400.0
2014-04-04 09:30:00,58.74,58.88,58.74,58.79,45200.0,46.6849,46.7962,46.6849,46.7246,45200.0
2014-04-04 09:40:00,58.78,58.78,58.66,58.69,43200.0,46.7167,46.7167,46.6213,46.6452,43200.0
2014-04-04 09:50:00,58.7,58.77,58.66,58.75,37400.0,46.6531,46.7088,46.6213,46.6929,37400.0
2014-04-04 10:00:00,58.75,58.86,58.75,58.86,25100.0,46.6929,46.7803,46.6929,46.7803,25100.0
2014-04-04 10:10:00,58.88,58.91,58.82,58.88,24600.0,46.7962,46.82,46.7485,46.7962,24600.0
2014-04-04 10:20:00,58.87,58.87,58.8,58.86,26100.0,46.7882,46.7882,46.7326,46.7803,26100.0
2014-04-04 10:30:00,58.86,58.92,58.85,58.87,29300.0,46.7803,46.828,46.7723,46.7882,29300.0
2014-04-04 10:40:00,58.87,58.88,58.82,58.82,25500.0,46.7882,46.7962,46.7485,46.7485,25500.0
2014-04-04 10:50:00,58.83,58.85,58.8,58.81,9300.0,46.7564,46.7723,46.7326,46.7405,9300.0
2014-04-04 11:00:00,58.78,58.81,58.7,58.7,39500.0,46.7167,46.7405,46.6531,46.6531,39500.0
2014-04-04 11:10:00,58.68,58.73,58.67,58.67,32000.0,46.6372,46.677,46.6293,46.6293,32000.0
2014-04-04 11:20:00,58.68,58.7,58.63,58.66,47500.0,46.6372,46.6531,46.5975,46.6213,47500.0
2014-04-04 11:30:00,58.68,58.72,58.65,58.67,31000.0,46.6372,46.669,46.6134,46.6293,31000.0
2014-04-04 11:40:00,58.66,58.66,58.5,58.52,51300.0,46.6213,46.6213,46.4942,46.5101,51300.0
2014-04-04 11:50:00,58.53,58.57,58.5,58.57,6600.0,46.518,46.5498,46.4942,46.5498,6600.0
2014-04-04 12:00:00,58.53,58.54,58.41,58.44,33400.0,46.518,46.526,46.4226,46.4465,33400.0
2014-04-04 12:10:00,58.42,58.48,58.38,58.46,13800.0,46.4306,46.4783,46.3988,46.4624,13800.0
2014-04-04 12:20:00,58.46,58.5,58.46,58.47,22300.0,46.4624,46.4942,46.4624,46.4703,22300.0
2014-04-04 12:30:00,58.48,58.51,58.47,58.48,13700.0,46.4783,46.5021,46.4703,46.4783,13700.0
2014-04-04 12:40:00,58.48,58.48,58.39,58.42,30500.0,46.4783,46.4783,46.4067,46.4306,30500.0
2014-04-04 12:50:00,58.4,58.41,58.33,58.37,69800.0,46.4147,46.4226,46.3591,46.3908,69800.0
2014-04-04 13:00:00,58.37,58.4,58.32,58.38,16700.0,46.3908,46.4147,46.3511,46.3988,16700.0
2014-04-04 13:10:00,58.4,58.45,58.38,58.44,9100.0,46.4147,46.4544,46.3988,46.4465,9100.0
2014-04-04 13:20:00,58.41,58.42,58.36,58.37,9300.0,46.4226,46.4306,46.3829,46.3908,9300.0
2014-04-04 13:30:00,58.36,58.37,58.34,58.34,29700.0,46.3829,46.3908,46.367,46.367,29700.0
2014-04-04 13:40:00,58.34,58.36,58.3,58.32,12600.0,46.367,46.3829,46.3352,46.3511,12600.0
2014-04-04 13:50:00,58.32,58.35,58.29,58.31,8900.0,46.3511,46.3749,46.3273,46.3432,8900.0
2014-04-04 14:00:00,58.33,58.33,58.24,58.28,41400.0,46.3591,46.3591,46.2875,46.3193,41400.0
2014-04-04 14:10:00,58.24,58.32,58.24,58.3,20500.0,46.2875,46.3511,46.2875,46.3352,20500.0
2014-04-04 14:20:00,58.29,58.3,58.22,58.23,25900.0,46.3273,46.3352,46.2716,46.2796,25900.0
2014-04-04 14:30:00,58.22,58.23,58.12,58.13,31800.0,46.2716,46.2796,46.1921,46.2001,31800.0
2014-04-04 14:40:00,58.15,58.15,58.06,58.11,36400.0,46.216,46.216,46.1445,46.1842,36400.0
2014-04-04 14:50:00,58.13,58.16,58.13,58.15,27300.0,46.2001,46.2239,46.2001,46.216,27300.0
2014-04-04 15:00:00,58.17,58.17,58.09,58.1,64500.0,46.2319,46.2319,46.1683,46.1763,64500.0
2014-04-04 15:10:00,58.11,58.21,58.11,58.21,43900.0,46.1842,46.2637,46.1842,46.2637,43900.0
2014-04-04 15:20:00,58.2,58.27,58.19,58.23,6600.0,46.2557,46.3114,46.2478,46.2796,6600.0
2014-04-04 15:30:00,58.22,58.23,58.17,58.18,31400.0,46.2716,46.2796,46.2319,46.2398,31400.0
2014-04-04 15:40:00,58.19,58.2,58.14,58.19,24300.0,46.2478,46.2557,46.208,46.2478,24300.0
2014-04-04 15:50:00,58.19,58.2,58.12,58.13,50200.0,46.2478,46.2557,46.1921,46.2001,50200.0
2014-04-07 09:30:00,57.94,58.09,57.94,57.98,33500.0,46.0491,46.1683,46.0491,46.0809,33500.0
2014-04-07 09:40:00,57.98,57.99,57.9,57.94,57400.0,46.0809,46.0888,46.0173,46.0491,57400.0
2014-04-07 09:50:00,57.95,58.08,57.95,58.08,41700.0,46.057,46.1604,46.057,46.1604,41700.0
2014-04-07 10:00:00,58.09,58.1,58.05,58.1,34400.0,46.1683,46.1763,46.1365,46.1763,34400.0
2014-04-07 10:10:00,58.09,58.17,58.08,58.12,61900.0,46.1683,46.2319,46.1604,46.1921,61900.0
2014-04-07 10:20:00,58.09,58.1,58.03,58.04,19100.0,46.1683,46.1763,46.1206,46.1286,19100.0
2014-04-07 10:30:00,58.0,58.08,57.99,57.99,61900.0,46.0968,46.1604,46.0888,46.0888,61900.0
2014-04-07 10:40:00,58.01,58.01,57.93,57.95,29900.0,46.1047,46.1047,46.0411,46.057,29900.0
2014-04-07 10:50:00,57.95,57.97,57.92,57.94,71200.0,46.057,46.0729,46.0332,46.0491,71200.0
2014-04-07 11:00:00,57.94,58.02,57.92,57.98,34500.0,46.0491,46.1127,46.0332,46.0809,34500.0
2014-04-07 11:10:00,57.99,57.99,57.96,57.98,71400.0,46.0888,46.0888,46.065,46.0809,71400.0
2014-04-07 11:20:00,57.96,57.97,57.9,57.93,15300.0,46.065,46.0729,46.0173,46.0411,15300.0
2014-04-07 11:30:00,57.94,57.99,57.92,57.95,10000.0,46.0491,46.0888,46.0332,46.057,10000.0
2014-04-07 11:40:00,57.95,57.95,57.91,57.92,7100.0,46.057,46.057,46.0252,46.0332,7100.0
2014-04-07 11:50:00,57.89,57.89,57.81,57.81,7600.0,46.0094,46.0094,45.9458,45.9458,7600.0
2014-04-07 12:00:00,57.81,57.84,57.78,57.78,12800.0,45.9458,45.9696,45.9219,45.9219,12800.0
2014-04-07 12:10:00,57.77,57.79,57.69,57.69,39500.0,45.914,45.9299,45.8504,45.8504,39500.0
2014-04-07 12:20:00,57.69,57.75,57.69,57.73,8600.0,45.8504,45.8981,45.8504,45.8822,8600.0
2014-04-07 12:30:00,57.72,57.8,57.72,57.79,5600.0,45.8742,45.9378,45.8742,45.9299,5600.0
2014-04-07 12:40:00,57.79,57.8,57.74,57.74,3000.0,45.9299,45.9378,45.8901,45.8901,3000.0
2014-04-07 12:50:00,57.74,57.79,57.74,57.77,20200.0,45.8901,45.9299,45.8901,45.914,20200.0
2014-04-07 13:00:00,57.78,57.79,57.69,57.7,12300.0,45.9219,45.9299,45.8504,45.8583,12300.0
2014-04-07 13:10:00,57.69,57.71,57.67,57.7,27100.0,45.8504,45.8663,45.8345,45.8583,27100.0
2014-04-07 13:20:00,57.71,57.76,57.71,57.71,23900.0,45.8663,45.906,45.8663,45.8663,23900.0
2014-04-07 13:30:00,57.7,57.72,57.65,57.65,5700.0,45.8583,45.8742,45.8186,45.8186,5700.0
2014-04-07 13:40:00,57.65,57.7,57.65,57.68,9800.0,45.8186,45.8583,45.8186,45.8424,9800.0
2014-04-07 13:50:00,57.68,57.68,57.66,57.67,2200.0,45.8424,45.8424,45.8266,45.8345,2200.0
2014-04-07 14:00:00,57.64,57.7,57.64,57.69,5400.0,45.8107,45.8583,45.8107,45.8504,5400.0
2014-04-07 14:10:00,57.68,57.68,57.63,57.64,4600.0,45.8424,45.8424,45.8027,45.8107,4600.0
2014-04-07 14:20:00,57.63,57.63,57.6,57.63,6800.0,45.8027,45.8027,45.7789,45.8027,6800.0
2014-04-07 14:30:00,57.62,57.64,57.61,57.64,4700.0,45.7948,45.8107,45.7868,45.8107,4700.0
2014-04-07 14:40:00,57.66,57.74,57.65,57.74,9500.0,45.8266,45.8901,45.8186,45.8901,9500.0
2014-04-07 14:50:00,57.74,57.82,57.74,57.8,80800.0,45.8901,45.9537,45.8901,45.9378,80800.0
2014-04-07 15:00:00,57.8,57.8,57.76,57.79,3100.0,45.9378,45.9378,45.906,45.9299,3100.0
2014-04-07 15:10:00,57.81,57.88,57.81,57.87,3700.0,45.9458,46.0014,45.9458,45.9935,3700.0
2014-04-07 15:20:00,57.85,57.89,57.85,57.89,5500.0,45.9776,46.0094,45.9776,46.0094,5500.0
2014-04-07 15:30:00,57.86,57.86,57.84,57.85,3400.0,45.9855,45.9855,45.9696,45.9776,3400.0
2014-04-07 15:40:00,57.82,57.83,57.78,57.78,14000.0,45.9537,45.9617,45.9219,45.9219,14000.0
2014-04-07 15:50:00,57.77,57.77,57.73,57.74,40700.0,45.914,45.914,45.8822,45.8901,40700.0
2014-04-08 09:30:00,57.68,57.87,57.68,57.84,42800.0,45.8424,45.9935,45.8424,45.9696,42800.0
2014-04-08 09:40:00,57.87,57.88,57.81,57.81,8300.0,45.9935,46.0014,45.9458,45.9458,8300.0
2014-04-08 09:50:00,57.79,57.84,57.75,57.76,52300.0,45.9299,45.9696,45.8981,45.906,52300.0
2014-04-08 10:00:00,57.78,57.84,57.78,57.84,48400.0,45.9219,45.9696,45.9219,45.9696,48400.0
2014-04-08 10:10:00,57.83,57.83,57.76,57.77,41400.0,45.9617,45.9617,45.906,45.914,41400.0
2014-04-08 10:20:00,57.76,57.77,57.59,57.62,25400.0,45.906,45.914,45.7709,45.7948,25400.0
2014-04-08 10:30:00,57.6,57.74,57.6,57.74,42700.0,45.7789,45.8901,45.7789,45.8901,42700.0
2014-04-08 10:40:00,57.73,57.8,57.72,57.75,5900.0,45.8822,45.9378,45.8742,45.8981,5900.0
2014-04-08 10:50:00,57.79,57.88,57.79,57.85,10200.0,45.9299,46.0014,45.9299,45.9776,10200.0
2014-04-08 11:00:00,57.86,57.95,57.85,57.94,11100.0,45.9855,46.057,45.9776,46.0491,11100.0
2014-04-08 11:10:00,57.92,58.0,57.89,58.0,10700.0,46.0332,46.0968,46.0094,46.0968,10700.0
2014-04-08 11:20:00,58.0,58.03,57.96,57.96,6100.0,46.0968,46.1206,46.065,46.065,6100.0
2014-04-08 11:30:00,57.97,57.98,57.92,57.94,3200.0,46.0729,46.0809,46.0332,46.0491,3200.0
2014-04-08 11:40:00,57.93,57.94,57.88,57.88,5700.0,46.0411,46.0491,46.0014,46.0014,5700.0
2014-04-08 11:50:00,57.92,57.98,57.91,57.98,7800.0,46.0332,46.0809,46.0252,46.0809,7800.0
2014-04-08 12:00:00,57.96,57.98,57.94,57.96,2600.0,46.065,46.0809,46.0491,46.065,2600.0
2014-04-08 12:10:00,57.96,58.01,57.94,58.01,5200.0,46.065,46.1047,46.0491,46.1047,5200.0
2014-04-08 12:20:00,58.0,58.0,57.98,58.0,8300.0,46.0968,46.0968,46.0809,46.0968,8300.0
2014-04-08 12:30:00,58.0,58.0,57.97,57.97,3300.0,46.0968,46.0968,46.0729,46.0729,3300.0
2014-04-08 12:40:00,57.95,57.96,57.92,57.94,9600.0,46.057,46.065,46.0332,46.0491,9600.0
2014-04-08 12:50:00,57.92,57.92,57.91,57.91,2400.0,46.0332,46.0332,46.0252,46.0252,2400.0
2014-04-08 13:00:00,57.9,57.93,57.9,57.92,1500.0,46.0173,46.0411,46.0173,46.0332,1500.0
2014-04-08 13:10:00,57.92,57.99,57.92,57.99,5400.0,46.0332,46.0888,46.0332,46.0888,5400.0
2014-04-08 13:20:00,58.0,58.07,58.0,58.03,6700.0,46.0968,46.1524,46.0968,46.1206,6700.0
2014-04-08 13:30:00,58.04,58.04,58.01,58.03,13300.0,46.1286,46.1286,46.1047,46.1206,13300.0
2014-04-08 13:40:00,58.02,58.03,57.98,58.01,4500.0,46.1127,46.1206,46.0809,46.1047,4500.0
2014-04-08 13:50:00,57.98,58.01,57.98,58.01,14900.0,46.0809,46.1047,46.0809,46.1047,14900.0
2014-04-08 14:00:00,58.0,58.0,57.92,57.93,5200.0,46.0968,46.0968,46.0332,46.0411,5200.0
2014-04-08 14:10:00,57.94,57.94,57.86,57.86,76400.0,46.0491,46.0491,45.9855,45.9855,76400.0
2014-04-08 14:20:00,57.88,57.9,57.86,57.89,5700.0,46.0014,46.0173,45.9855,46.0094,5700.0
2014-04-08 14:30:00,57.89,57.9,57.86,57.87,3800.0,46.0094,46.0173,45.9855,45.9935,3800.0
2014-04-08 14:40:00,57.88,57.89,57.83,57.89,15300.0,46.0014,46.0094,45.9617,46.0094,15300.0
2014-04-08 14:50:00,57.89,57.92,57.89,57.91,4900.0,46.0094,46.0332,46.0094,46.0252,4900.0
2014-04-08 15:00:00,57.91,57.91,57.87,57.87,32300.0,46.0252,46.0252,45.9935,45.9935,32300.0
2014-04-08 15:10:00,57.89,57.9,57.85,57.89,21200.0,46.0094,46.0173,45.9776,46.0094,21200.0
2014-04-08 15:20:00,57.89,57.96,57.89,57.95,4000.0,46.0094,46.065,46.0094,46.057,4000.0
2014-04-08 15:30:00,57.95,57.99,57.95,57.98,21300.0,46.057,46.0888,46.057,46.0809,21300.0
2014-04-08 15:40:00,57.97,57.99,57.95,57.97,14500.0,46.0729,46.0888,46.057,46.0729,14500.0
2014-04-08 15:50:00,57.96,57.97,57.93,57.94,30100.0,46.065,46.0729,46.0411,46.0491,30100.0
2014-04-09 09:30:00,58.21,58.26,58.14,58.16,42700.0,46.2637,46.3034,46.208,46.2239,42700.0
2014-04-09 09:40:00,58.17,58.17,58.09,58.09,16700.0,46.2319,46.2319,46.1683,46.1683,16700.0
2014-04-09 09:50:00,58.08,58.14,58.06,58.11,13000.0,46.1604,46.208,46.1445,46.1842,13000.0
2014-04-09 10:00:00,58.09,58.14,58.06,58.07,248100.0,46.1683,46.208,46.1445,46.1524,248100.0
2014-04-09 10:10:00,58.06,58.1,58.03,58.1,67200.0,46.1445,46.1763,46.1206,46.1763,67200.0
2014-04-09 10:20:00,58.11,58.16,58.11,58.11,15500.0,46.1842,46.2239,46.1842,46.1842,15500.0
2014-04-09 10:30:00,58.12,58.18,58.12,58.15,15500.0,46.1921,46.2398,46.1921,46.216,15500.0
2014-04-09 10:40:00,58.16,58.18,58.12,58.13,15800.0,46.2239,46.2398,46.1921,46.2001,15800.0
2014-04-09 10:50:00,58.14,58.15,58.12,58.13,11500.0,46.208,46.216,46.1921,46.2001,11500.0
2014-04-09 11:00:00,58.13,58.13,58.1,58.12,27500.0,46.2001,46.2001,46.1763,46.1921,27500.0
2014-04-09 11:10:00,58.13,58.18,58.12,58.18,23200.0,46.2001,46.2398,46.1921,46.2398,23200.0
2014-04-09 11:20:00,58.17,58.17,58.13,58.14,24200.0,46.2319,46.2319,46.2001,46.208,24200.0
2014-04-09 11:30:00,58.14,58.19,58.14,58.17,8500.0,46.208,46.2478,46.208,46.2319,8500.0
2014-04-09 11:40:00,58.19,58.21,58.18,58.21,12700.0,46.2478,46.2637,46.2398,46.2637,12700.0
2014-04-09 11:50:00,58.21,58.22,58.21,58.21,9700.0,46.2637,46.2716,46.2637,46.2637,9700.0
2014-04-09 12:00:00,58.21,58.22,58.18,58.2,29600.0,46.2637,46.2716,46.2398,46.2557,29600.0
2014-04-09 12:10:00,58.21,58.21,58.19,58.21,20300.0,46.2637,46.2637,46.2478,46.2637,20300.0
2014-04-09 12:20:00,58.22,58.27,58.22,58.26,35300.0,46.2716,46.3114,46.2716,46.3034,35300.0
2014-04-09 12:30:00,58.26,58.27,58.25,58.26,3600.0,46.3034,46.3114,46.2955,46.3034,3600.0
2014-04-09 12:40:00,58.26,58.27,58.26,58.27,16600.0,46.3034,46.3114,46.3034,46.3114,16600.0
2014-04-09 12:50:00,58.26,58.26,58.23,58.24,5300.0,46.3034,46.3034,46.2796,46.2875,5300.0
2014-04-09 13:00:00,58.24,58.26,58.24,58.24,6300.0,46.2875,46.3034,46.2875,46.2875,6300.0
2014-04-09 13:10:00,58.23,58.23,58.21,58.22,12700.0,46.2796,46.2796,46.2637,46.2716,12700.0
2014-04-09 13:20:00,58.23,58.23,58.21,58.22,2200.0,46.2796,46.2796,46.2637,46.2716,2200.0
2014-04-09 13:30:00,58.21,58.21,58.18,58.19,7800.0,46.2637,46.2637,46.2398,46.2478,7800.0
2014-04-09 13:40:00,58.18,58.22,58.18,58.21,15800.0,46.2398,46.2716,46.2398,46.2637,15800.0
2014-04-09 13:50:00,58.21,58.22,58.19,58.2,39800.0,46.2637,46.2716,46.2478,46.2557,39800.0
2014-04-09 14:00:00,58.2,58.44,58.2,58.44,82500.0,46.2557,46.4465,46.2557,46.4465,82500.0
2014-04-09 14:10:00,58.44,58.49,58.42,58.49,63900.0,46.4465,46.4862,46.4306,46.4862,63900.0
2014-04-09 14:20:00,58.5,58.58,58.5,58.55,56900.0,46.4942,46.5577,46.4942,46.5339,56900.0
2014-04-09 14:30:00,58.56,58.59,58.53,58.53,54800.0,46.5418,46.5657,46.518,46.518,54800.0
2014-04-09 14:40:00,58.53,58.53,58.5,58.51,48800.0,46.518,46.518,46.4942,46.5021,48800.0
2014-04-09 14:50:00,58.51,58.51,58.46,58.48,38300.0,46.5021,46.5021,46.4624,46.4783,38300.0
2014-04-09 15:00:00,58.48,58.52,58.47,58.51,47300.0,46.4783,46.5101,46.4703,46.5021,47300.0
2014-04-09 15:10:00,58.51,58.54,58.5,58.53,80900.0,46.5021,46.526,46.4942,46.518,80900.0
2014-04-09 15:20:00,58.53,58.56,58.51,58.52,35100.0,46.518,46.5418,46.5021,46.5101,35100.0
2014-04-09 15:30:00,58.53,58.6,58.52,58.6,132700.0,46.518,46.5736,46.5101,46.5736,132700.0
2014-04-09 15:40:00,58.59,58.62,58.57,58.62,41800.0,46.5657,46.5895,46.5498,46.5895,41800.0
2014-04-09 15:50:00,58.62,58.63,58.59,58.61,55200.0,46.5895,46.5975,46.5657,46.5816,55200.0
2014-04-10 09:30:00,58.43,58.54,58.41,58.47,78900.0,46.4385,46.526,46.4226,46.4703,78900.0
2014-04-10 09:40:00,58.47,58.53,58.44,58.44,54400.0,46.4703,46.518,46.4465,46.4465,54400.0
2014-04-10 09:50:00,58.43,58.44,58.36,58.41,29700.0,46.4385,46.4465,46.3829,46.4226,29700.0
2014-04-10 10:00:00,58.42,58.43,58.38,58.43,35100.0,46.4306,46.4385,46.3988,46.4385,35100.0
2014-04-10 10:10:00,58.43,58.46,58.35,58.36,22800.0,46.4385,46.4624,46.3749,46.3829,22800.0
2014-04-10 10:20:00,58.35,58.44,58.35,58.42,33500.0,46.3749,46.4465,46.3749,46.4306,33500.0
2014-04-10 10:30:00,58.44,58.44,58.38,58.39,23800.0,46.4465,46.4465,46.3988,46.4067,23800.0
2014-04-10 10:40:00,58.38,58.38,58.29,58.31,18900.0,46.3988,46.3988,46.3273,46.3432,18900.0
2014-04-10 10:50:00,58.28,58.32,58.24,58.24,6000.0,46.3193,46.3511,46.2875,46.2875,6000.0
2014-04-10 11:00:00,58.23,58.23,58.16,58.17,27500.0,46.2796,46.2796,46.2239,46.2319,27500.0
2014-04-10 11:10:00,58.17,58.23,58.15,58.2,16400.0,46.2319,46.2796,46.216,46.2557,16400.0
2014-04-10 11:20:00,58.2,58.22,58.09,58.1,34100.0,46.2557,46.2716,46.1683,46.1763,34100.0
2014-04-10 11:30:00,58.13,58.18,58.12,58.18,5100.0,46.2001,46.2398,46.1921,46.2398,5100.0
2014-04-10 11:40:00,58.18,58.22,58.18,58.2,9800.0,46.2398,46.2716,46.2398,46.2557,9800.0
2014-04-10 11:50:00,58.2,58.21,58.15,58.15,7600.0,46.2557,46.2637,46.216,46.216,7600.0
2014-04-10 12:00:00,58.15,58.17,58.01,58.01,90800.0,46.216,46.2319,46.1047,46.1047,90800.0
2014-04-10 12:10:00,58.0,58.0,57.92,57.98,45800.0,46.0968,46.0968,46.0332,46.0809,45800.0
2014-04-10 12:20:00,57.99,57.99,57.95,57.96,7500.0,46.0888,46.0888,46.057,46.065,7500.0
2014-04-10 12:30:00,57.98,57.98,57.96,57.96,6000.0,46.0809,46.0809,46.065,46.065,6000.0
2014-04-10 12:40:00,57.96,57.96,57.88,57.92,8900.0,46.065,46.065,46.0014,46.0332,8900.0
2014-04-10 12:50:00,57.92,57.93,57.86,57.86,9900.0,46.0332,46.0411,45.9855,45.9855,9900.0
2014-04-10 13:00:00,57.85,57.91,57.83,57.9,2500.0,45.9776,46.0252,45.9617,46.0173,2500.0
2014-04-10 13:10:00,57.9,57.92,57.77,57.78,16100.0,46.0173,46.0332,45.914,45.9219,16100.0
2014-04-10 13:20:00,57.78,57.78,57.69,57.75,232700.0,45.9219,45.9219,45.8504,45.8981,232700.0
2014-04-10 13:30:00,57.74,57.77,57.74,57.76,7400.0,45.8901,45.914,45.8901,45.906,7400.0
2014-04-10 13:40:00,57.76,57.78,57.74,57.78,8500.0,45.906,45.9219,45.8901,45.9219,8500.0
2014-04-10 13:50:00,57.78,57.84,57.75,57.84,6800.0,45.9219,45.9696,45.8981,45.9696,6800.0
2014-04-10 14:00:00,57.83,57.88,57.82,57.85,1600.0,45.9617,46.0014,45.9537,45.9776,1600.0
2014-04-10 14:10:00,57.85,57.88,57.85,57.87,2500.0,45.9776,46.0014,45.9776,45.9935,2500.0
2014-04-10 14:20:00,57.86,57.86,57.8,57.8,3000.0,45.9855,45.9855,45.9378,45.9378,3000.0
2014-04-10 14:30:00,57.76,57.76,57.7,57.73,11000.0,45.906,45.906,45.8583,45.8822,11000.0
2014-04-10 14:40:00,57.77,57.77,57.65,57.65,16600.0,45.914,45.914,45.8186,45.8186,16600.0
2014-04-10 14:50:00,57.65,57.71,57.65,57.66,10700.0,45.8186,45.8663,45.8186,45.8266,10700.0
2014-04-10 15:00:00,57.65,57.65,57.44,57.44,66100.0,45.8186,45.8186,45.6517,45.6517,66100.0
2014-04-10 15:10:00,57.43,57.55,57.43,57.55,135100.0,45.6438,45.7391,45.6438,45.7391,135100.0
2014-04-10 15:20:00,57.55,57.55,57.48,57.51,22200.0,45.7391,45.7391,45.6835,45.7073,22200.0
2014-04-10 15:30:00,57.49,57.58,57.48,57.57,20500.0,45.6914,45.763,45.6835,45.755,20500.0
2014-04-10 15:40:00,57.56,57.64,57.54,57.64,19800.0,45.7471,45.8107,45.7312,45.8107,19800.0
2014-04-10 15:50:00,57.64,57.64,57.48,57.48,13500.0,45.8107,45.8107,45.6835,45.6835,13500.0
2014-04-11 09:30:00,57.31,57.31,57.1,57.18,53300.0,45.5484,45.5484,45.3815,45.4451,53300.0
2014-04-11 09:40:00,57.22,57.29,57.22,57.24,57700.0,45.4769,45.5325,45.4769,45.4927,57700.0
2014-04-11 09:50:00,57.25,57.35,57.25,57.3,110200.0,45.5007,45.5802,45.5007,45.5404,110200.0
2014-04-11 10:00:00,57.3,57.32,57.19,57.2,77100.0,45.5404,45.5563,45.453,45.461,77100.0
2014-04-11 10:10:00,57.21,57.25,57.11,57.12,90200.0,45.4689,45.5007,45.3894,45.3974,90200.0
2014-04-11 10:20:00,57.13,57.24,57.11,57.23,56300.0,45.4053,45.4927,45.3894,45.4848,56300.0
2014-04-11 10:30:00,57.21,57.31,57.2,57.24,34000.0,45.4689,45.5484,45.461,45.4927,34000.0
2014-04-11 10:40:00,57.24,57.33,57.23,57.32,35000.0,45.4927,45.5643,45.4848,45.5563,35000.0
2014-04-11 10:50:00,57.31,57.5,57.31,57.47,43100.0,45.5484,45.6994,45.5484,45.6755,43100.0
2014-04-11 11:00:00,57.45,57.46,57.39,57.41,62400.0,45.6597,45.6676,45.612,45.6279,62400.0
2014-04-11 11:10:00,57.39,57.52,57.39,57.51,104200.0,45.612,45.7153,45.612,45.7073,104200.0
2014-04-11 11:20:00,57.51,57.51,57.4,57.43,99000.0,45.7073,45.7073,45.6199,45.6438,99000.0
2014-04-11 11:30:00,57.43,57.46,57.36,57.38,125800.0,45.6438,45.6676,45.5881,45.604,125800.0
2014-04-11 11:40:00,57.39,57.41,57.3,57.33,37200.0,45.612,45.6279,45.5404,45.5643,37200.0
2014-04-11 11:50:00,57.32,57.36,57.29,57.34,37000.0,45.5563,45.5881,45.5325,45.5722,37000.0
2014-04-11 12:00:00,57.35,57.41,57.35,57.37,48900.0,45.5802,45.6279,45.5802,45.5961,48900.0
2014-04-11 12:10:00,57.35,57.38,57.28,57.34,44100.0,45.5802,45.604,45.5245,45.5722,44100.0
2014-04-11 12:20:00,57.32,57.34,57.27,57.32,82900.0,45.5563,45.5722,45.5166,45.5563,82900.0
2014-04-11 12:30:00,57.32,57.33,57.3,57.31,37400.0,45.5563,45.5643,45.5404,45.5484,37400.0
2014-04-11 12:40:00,57.34,57.37,57.33,57.35,32700.0,45.5722,45.5961,45.5643,45.5802,32700.0
2014-04-11 12:50:00,57.35,57.35,57.29,57.34,33100.0,45.5802,45.5802,45.5325,45.5722,33100.0
2014-04-11 13:00:00,57.33,57.34,57.2,57.23,23400.0,45.5643,45.5722,45.461,45.4848,23400.0
2014-04-11 13:10:00,57.22,57.27,57.21,57.23,12100.0,45.4769,45.5166,45.4689,45.4848,12100.0
2014-04-11 13:20:00,57.21,57.23,57.18,57.21,14000.0,45.4689,45.4848,45.4451,45.4689,14000.0
2014-04-11 13:30:00,57.17,57.22,57.14,57.19,13400.0,45.4371,45.4769,45.4133,45.453,13400.0
2014-04-11 13:40:00,57.19,57.28,57.19,57.26,16700.0,45.453,45.5245,45.453,45.5086,16700.0
2014-04-11 13:50:00,57.25,57.25,57.17,57.17,13300.0,45.5007,45.5007,45.4371,45.4371,13300.0
2014-04-11 14:00:00,57.18,57.23,57.17,57.21,28200.0,45.4451,45.4848,45.4371,45.4689,28200.0
2014-04-11 14:10:00,57.21,57.21,57.14,57.15,25100.0,45.4689,45.4689,45.4133,45.4212,25100.0
2014-04-11 14:20:00,57.15,57.16,57.1,57.12,36800.0,45.4212,45.4292,45.3815,45.3974,36800.0
2014-04-11 14:30:00,57.1,57.13,57.07,57.07,27700.0,45.3815,45.4053,45.3576,45.3576,27700.0
2014-04-11 14:40:00,57.07,57.09,57.0,57.0,29000.0,45.3576,45.3735,45.302,45.302,29000.0
2014-04-11 14:50:00,57.01,57.11,57.01,57.08,33300.0,45.31,45.3894,45.31,45.3656,33300.0
2014-04-11 15:00:00,57.08,57.09,57.01,57.09,32500.0,45.3656,45.3735,45.31,45.3735,32500.0
2014-04-11 15:10:00,57.11,57.11,57.07,57.1,30100.0,45.3894,45.3894,45.3576,45.3815,30100.0
2014-04-11 15:20:00,57.1,57.2,57.1,57.16,26800.0,45.3815,45.461,45.3815,45.4292,26800.0
2014-04-11 15:30:00,57.15,57.15,57.1,57.12,51600.0,45.4212,45.4212,45.3815,45.3974,51600.0
2014-04-11 15:40:00,57.11,57.17,57.07,57.11,75100.0,45.3894,45.4371,45.3576,45.3894,75100.0
2014-04-11 15:50:00,57.1,57.1,57.02,57.02,78700.0,45.3815,45.3815,45.3179,45.3179,78700.0
2014-04-14 09:30:00,57.32,57.49,57.27,57.33,59000.0,45.5563,45.6914,45.5166,45.5643,59000.0
2014-04-14 09:40:00,57.34,57.34,57.22,57.22,47200.0,45.5722,45.5722,45.4769,45.4769,47200.0
2014-04-14 09:50:00,57.26,57.31,57.22,57.22,16900.0,45.5086,45.5484,45.4769,45.4769,16900.0
2014-04-14 10:00:00,57.23,57.35,57.23,57.33,10200.0,45.4848,45.5802,45.4848,45.5643,10200.0
2014-04-14 10:10:00,57.31,57.32,57.27,57.3,6700.0,45.5484,45.5563,45.5166,45.5404,6700.0
2014-04-14 10:20:00,57.29,57.29,57.25,57.29,5100.0,45.5325,45.5325,45.5007,45.5325,5100.0
2014-04-14 10:30:00,57.28,57.37,57.28,57.35,6000.0,45.5245,45.5961,45.5245,45.5802,6000.0
2014-04-14 10:40:00,57.35,57.41,57.35,57.4,12600.0,45.5802,45.6279,45.5802,45.6199,12600.0
2014-04-14 10:50:00,57.39,57.47,57.39,57.46,5200.0,45.612,45.6755,45.612,45.6676,5200.0
2014-04-14 11:00:00,57.48,57.48,57.42,57.42,4300.0,45.6835,45.6835,45.6358,45.6358,4300.0
2014-04-14 11:10:00,57.39,57.44,57.38,57.43,10200.0,45.612,45.6517,45.604,45.6438,10200.0
2014-04-14 11:20:00,57.43,57.43,57.41,57.43,4800.0,45.6438,45.6438,45.6279,45.6438,4800.0
2014-04-14 11:30:00,57.45,57.52,57.45,57.49,4800.0,45.6597,45.7153,45.6597,45.6914,4800.0
2014-04-14 11:40:00,57.48,57.51,57.47,57.47,8400.0,45.6835,45.7073,45.6755,45.6755,8400.0
2014-04-14 11:50:00,57.48,57.48,57.42,57.42,5800.0,45.6835,45.6835,45.6358,45.6358,5800.0
2014-04-14 12:00:00,57.42,57.44,57.4,57.4,3300.0,45.6358,45.6517,45.6199,45.6199,3300.0
2014-04-14 12:10:00,57.42,57.48,57.42,57.48,7000.0,45.6358,45.6835,45.6358,45.6835,7000.0
2014-04-14 12:20:00,57.45,57.47,57.44,57.47,2000.0,45.6597,45.6755,45.6517,45.6755,2000.0
2014-04-14 12:30:00,57.5,57.52,57.48,57.51,2600.0,45.6994,45.7153,45.6835,45.7073,2600.0
2014-04-14 12:40:00,57.52,57.52,57.48,57.48,1500.0,45.7153,45.7153,45.6835,45.6835,1500.0
2014-04-14 12:50:00,57.5,57.5,57.48,57.49,1800.0,45.6994,45.6994,45.6835,45.6914,1800.0
2014-04-14 13:00:00,57.48,57.48,57.47,57.47,1300.0,45.6835,45.6835,45.6755,45.6755,1300.0
2014-04-14 13:10:00,57.47,57.47,57.41,57.43,1300.0,45.6755,45.6755,45.6279,45.6438,1300.0
2014-04-14 13:20:00,57.38,57.38,57.37,57.37,300.0,45.604,45.604,45.5961,45.5961,300.0
2014-04-14 13:30:00,57.38,57.44,57.38,57.44,2200.0,45.604,45.6517,45.604,45.6517,2200.0
2014-04-14 13:40:00,57.42,57.43,57.35,57.35,4300.0,45.6358,45.6438,45.5802,45.5802,4300.0
2014-04-14 13:50:00,57.37,57.37,57.34,57.34,2200.0,45.5961,45.5961,45.5722,45.5722,2200.0
2014-04-14 14:00:00,57.33,57.37,57.31,57.37,2500.0,45.5643,45.5961,45.5484,45.5961,2500.0
2014-04-14 14:10:00,57.36,57.36,57.31,57.32,12600.0,45.5881,45.5881,45.5484,45.5563,12600.0
2014-04-14 14:20:00,57.32,57.32,57.26,57.27,5100.0,45.5563,45.5563,45.5086,45.5166,5100.0
2014-04-14 14:30:00,57.24,57.28,57.24,57.27,1900.0,45.4927,45.5245,45.4927,45.5166,1900.0
2014-04-14 14:40:00,57.28,57.29,57.25,57.28,3900.0,45.5245,45.5325,45.5007,45.5245,3900.0
2014-04-14 14:50:00,57.3,57.3,57.24,57.24,1000.0,45.5404,45.5404,45.4927,45.4927,1000.0
2014-04-14 15:00:00,57.23,57.23,57.15,57.15,6100.0,45.4848,45.4848,45.4212,45.4212,6100.0
2014-04-14 15:10:00,57.18,57.18,57.04,57.1,12000.0,45.4451,45.4451,45.3338,45.3815,12000.0
2014-04-14 15:20:00,57.1,57.15,57.08,57.15,55600.0,45.3815,45.4212,45.3656,45.4212,55600.0
2014-04-14 15:30:00,57.18,57.3,57.18,57.29,89900.0,45.4451,45.5404,45.4451,45.5325,89900.0
2014-04-14 15:40:00,57.29,57.36,57.26,57.35,45000.0,45.5325,45.5881,45.5086,45.5802,45000.0
2014-04-14 15:50:00,57.34,57.46,57.34,57.41,220900.0,45.5722,45.6676,45.5722,45.6279,220900.0
2014-04-15 09:30:00,57.33,57.45,57.29,57.45,29300.0,45.5643,45.6597,45.5325,45.6597,29300.0
2014-04-15 09:40:00,57.49,57.55,57.47,57.54,19200.0,45.6914,45.7391,45.6755,45.7312,19200.0
2014-04-15 09:50:00,57.55,57.55,57.49,57.49,12400.0,45.7391,45.7391,45.6914,45.6914,12400.0
2014-04-15 10:00:00,57.52,57.53,57.4,57.42,10900.0,45.7153,45.7232,45.6199,45.6358,10900.0
2014-04-15 10:10:00,57.41,57.41,57.29,57.3,12800.0,45.6279,45.6279,45.5325,45.5404,12800.0
2014-04-15 10:20:00,57.27,57.3,57.18,57.19,24500.0,45.5166,45.5404,45.4451,45.453,24500.0
2014-04-15 10:30:00,57.17,57.26,57.1,57.22,34900.0,45.4371,45.5086,45.3815,45.4769,34900.0
2014-04-15 10:40:00,57.25,57.28,57.21,57.22,14400.0,45.5007,45.5245,45.4689,45.4769,14400.0
2014-04-15 10:50:00,57.24,57.27,57.09,57.12,25900.0,45.4927,45.5166,45.3735,45.3974,25900.0
2014-04-15 11:00:00,57.12,57.12,56.99,57.03,47800.0,45.3974,45.3974,45.2941,45.3258,47800.0
2014-04-15 11:10:00,57.05,57.05,56.98,57.05,47400.0,45.3417,45.3417,45.2861,45.3417,47400.0
2014-04-15 11:20:00,57.05,57.1,57.0,57.05,23400.0,45.3417,45.3815,45.302,45.3417,23400.0
2014-04-15 11:30:00,57.07,57.14,57.03,57.06,13000.0,45.3576,45.4133,45.3258,45.3497,13000.0
2014-04-15 11:40:00,57.04,57.06,56.9,56.93,28800.0,45.3338,45.3497,45.2225,45.2464,28800.0
2014-04-15 11:50:00,56.91,56.93,56.86,56.9,22900.0,45.2305,45.2464,45.1907,45.2225,22900.0
2014-04-15 12:00:00,56.88,56.88,56.8,56.84,15700.0,45.2066,45.2066,45.143,45.1748,15700.0
2014-04-15 12:10:00,56.83,56.89,56.82,56.87,9800.0,45.1669,45.2146,45.1589,45.1987,9800.0
2014-04-15 12:20:00,56.87,56.88,56.79,56.88,23700.0,45.1987,45.2066,45.1351,45.2066,23700.0
2014-04-15 12:30:00,56.87,56.88,56.83,56.83,22800.0,45.1987,45.2066,45.1669,45.1669,22800.0
2014-04-15 12:40:00,56.85,56.87,56.79,56.79,10900.0,45.1828,45.1987,45.1351,45.1351,10900.0
2014-04-15 12:50:00,56.77,56.81,56.74,56.76,12700.0,45.1192,45.151,45.0954,45.1113,12700.0
2014-04-15 13:00:00,56.74,56.82,56.71,56.8,10300.0,45.0954,45.1589,45.0715,45.143,10300.0
2014-04-15 13:10:00,56.8,56.88,56.77,56.87,7400.0,45.143,45.2066,45.1192,45.1987,7400.0
2014-04-15 13:20:00,56.87,56.9,56.81,56.9,9100.0,45.1987,45.2225,45.151,45.2225,9100.0
2014-04-15 13:30:00,56.91,57.02,56.88,56.98,24800.0,45.2305,45.3179,45.2066,45.2861,24800.0
2014-04-15 13:40:00,57.0,57.06,56.97,56.98,23000.0,45.302,45.3497,45.2782,45.2861,23000.0
2014-04-15 13:50:00,56.99,57.1,56.97,57.08,11900.0,45.2941,45.3815,45.2782,45.3656,11900.0
2014-04-15 14:00:00,57.11,57.2,57.11,57.13,15000.0,45.3894,45.461,45.3894,45.4053,15000.0
2014-04-15 14:10:00,57.13,57.17,57.09,57.11,16600.0,45.4053,45.4371,45.3735,45.3894,16600.0
2014-04-15 14:20:00,57.09,57.15,57.06,57.13,14200.0,45.3735,45.4212,45.3497,45.4053,14200.0
2014-04-15 14:30:00,57.13,57.26,57.13,57.26,29800.0,45.4053,45.5086,45.4053,45.5086,29800.0
2014-04-15 14:40:00,57.27,57.32,57.25,57.3,11700.0,45.5166,45.5563,45.5007,45.5404,11700.0
2014-04-15 14:50:00,57.31,57.37,57.29,57.29,19600.0,45.5484,45.5961,45.5325,45.5325,19600.0
2014-04-15 15:00:00,57.29,57.33,57.24,57.26,11600.0,45.5325,45.5643,45.4927,45.5086,11600.0
2014-04-15 15:10:00,57.26,57.42,57.26,57.42,19000.0,45.5086,45.6358,45.5086,45.6358,19000.0
2014-04-15 15:20:00,57.43,57.44,57.34,57.42,23900.0,45.6438,45.6517,45.5722,45.6358,23900.0
2014-04-15 15:30:00,57.42,57.42,57.36,57.36,9900.0,45.6358,45.6358,45.5881,45.5881,9900.0
2014-04-15 15:40:00,57.37,57.42,57.33,57.42,16300.0,45.5961,45.6358,45.5643,45.6358,16300.0
2014-04-15 15:50:00,57.43,57.45,57.39,57.41,15500.0,45.6438,45.6597,45.612,45.6279,15500.0
2014-04-16 09:30:00,57.71,57.92,57.71,57.79,42500.0,45.8663,46.0332,45.8663,45.9299,42500.0
2014-04-16 09:40:00,57.76,57.84,57.75,57.77,605300.0,45.906,45.9696,45.8981,45.914,605300.0
2014-04-16 09:50:00,57.77,57.83,57.74,57.78,368600.0,45.914,45.9617,45.8901,45.9219,368600.0
2014-04-16 10:00:00,57.79,57.81,57.74,57.76,65100.0,45.9299,45.9458,45.8901,45.906,65100.0
2014-04-16 10:10:00,57.75,57.82,57.73,57.81,47800.0,45.8981,45.9537,45.8822,45.9458,47800.0
2014-04-16 10:20:00,57.82,57.86,57.78,57.81,51300.0,45.9537,45.9855,45.9219,45.9458,51300.0
2014-04-16 10:30:00,57.79,57.83,57.78,57.82,30200.0,45.9299,45.9617,45.9219,45.9537,30200.0
2014-04-16 10:40:00,57.81,57.82,57.74,57.8,35700.0,45.9458,45.9537,45.8901,45.9378,35700.0
2014-04-16 10:50:00,57.81,57.85,57.75,57.75,18500.0,45.9458,45.9776,45.8981,45.8981,18500.0
2014-04-16 11:00:00,57.74,57.78,57.71,57.78,23300.0,45.8901,45.9219,45.8663,45.9219,23300.0
2014-04-16 11:10:00,57.77,57.85,57.77,57.84,35900.0,45.914,45.9776,45.914,45.9696,35900.0
2014-04-16 11:20:00,57.82,57.9,57.82,57.9,44000.0,45.9537,46.0173,45.9537,46.0173,44000.0
2014-04-16 11:30:00,57.89,57.91,57.86,57.87,4400.0,46.0094,46.0252,45.9855,45.9935,4400.0
2014-04-16 11:40:00,57.86,57.89,57.86,57.88,1600.0,45.9855,46.0094,45.9855,46.0014,1600.0
2014-04-16 11:50:00,57.88,57.94,57.88,57.93,4100.0,46.0014,46.0491,46.0014,46.0411,4100.0
2014-04-16 12:00:00,57.94,58.02,57.94,58.01,2700.0,46.0491,46.1127,46.0491,46.1047,2700.0
2014-04-16 12:10:00,58.03,58.04,58.0,58.01,13300.0,46.1206,46.1286,46.0968,46.1047,13300.0
2014-04-16 12:20:00,58.01,58.02,58.0,58.01,1800.0,46.1047,46.1127,46.0968,46.1047,1800.0
2014-04-16 12:30:00,58.0,58.02,57.94,57.96,6200.0,46.0968,46.1127,46.0491,46.065,6200.0
2014-04-16 12:40:00,57.97,57.99,57.93,57.95,3900.0,46.0729,46.0888,46.0411,46.057,3900.0
2014-04-16 12:50:00,57.95,57.97,57.91,57.91,4100.0,46.057,46.0729,46.0252,46.0252,4100.0
2014-04-16 13:00:00,57.91,57.92,57.85,57.9,7600.0,46.0252,46.0332,45.9776,46.0173,7600.0
2014-04-16 13:10:00,57.91,57.96,57.88,57.92,12000.0,46.0252,46.065,46.0014,46.0332,12000.0
2014-04-16 13:20:00,57.92,57.96,57.92,57.95,3200.0,46.0332,46.065,46.0332,46.057,3200.0
2014-04-16 13:30:00,57.94,57.94,57.87,57.9,15700.0,46.0491,46.0491,45.9935,46.0173,15700.0
2014-04-16 13:40:00,57.91,57.94,57.89,57.93,3400.0,46.0252,46.0491,46.0094,46.0411,3400.0
2014-04-16 13:50:00,57.92,57.95,57.89,57.95,5900.0,46.0332,46.057,46.0094,46.057,5900.0
2014-04-16 14:00:00,57.96,57.96,57.92,57.95,3100.0,46.065,46.065,46.0332,46.057,3100.0
2014-04-16 14:10:00,57.96,57.97,57.87,57.91,13100.0,46.065,46.0729,45.9935,46.0252,13100.0
2014-04-16 14:20:00,57.91,57.94,57.88,57.92,6200.0,46.0252,46.0491,46.0014,46.0332,6200.0
2014-04-16 14:30:00,57.93,57.99,57.92,57.96,5200.0,46.0411,46.0888,46.0332,46.065,5200.0
2014-04-16 14:40:00,57.96,58.0,57.95,58.0,8900.0,46.065,46.0968,46.057,46.0968,8900.0
2014-04-16 14:50:00,58.0,58.04,57.99,58.03,7800.0,46.0968,46.1286,46.0888,46.1206,7800.0
2014-04-16 15:00:00,58.03,58.03,58.0,58.01,7800.0,46.1206,46.1206,46.0968,46.1047,7800.0
2014-04-16 15:10:00,58.03,58.04,58.02,58.04,3600.0,46.1206,46.1286,46.1127,46.1286,3600.0
2014-04-16 15:20:00,58.02,58.06,58.02,58.06,17500.0,46.1127,46.1445,46.1127,46.1445,17500.0
2014-04-16 15:30:00,58.05,58.05,58.03,58.05,19700.0,46.1365,46.1365,46.1206,46.1365,19700.0
2014-04-16 15:40:00,58.05,58.08,58.05,58.07,15700.0,46.1365,46.1604,46.1365,46.1524,15700.0
2014-04-16 15:50:00,58.08,58.12,58.08,58.11,20600.0,46.1604,46.1921,46.1604,46.1842,20600.0
2014-04-17 09:30:00,58.15,58.15,58.08,58.11,27200.0,46.216,46.216,46.1604,46.1842,27200.0
2014-04-17 09:40:00,58.11,58.16,58.1,58.1,5500.0,46.1842,46.2239,46.1763,46.1763,5500.0
2014-04-17 09:50:00,58.12,58.12,58.03,58.06,8600.0,46.1921,46.1921,46.1206,46.1445,8600.0
2014-04-17 10:00:00,58.09,58.11,58.03,58.1,12400.0,46.1683,46.1842,46.1206,46.1763,12400.0
2014-04-17 10:10:00,58.12,58.13,58.06,58.07,8300.0,46.1921,46.2001,46.1445,46.1524,8300.0
2014-04-17 10:20:00,58.11,58.19,58.09,58.19,10900.0,46.1842,46.2478,46.1683,46.2478,10900.0
2014-04-17 10:30:00,58.19,58.22,58.16,58.21,6400.0,46.2478,46.2716,46.2239,46.2637,6400.0
2014-04-17 10:40:00,58.22,58.23,58.16,58.16,10100.0,46.2716,46.2796,46.2239,46.2239,10100.0
2014-04-17 10:50:00,58.16,58.21,58.16,58.21,10200.0,46.2239,46.2637,46.2239,46.2637,10200.0
2014-04-17 11:00:00,58.23,58.24,58.21,58.22,11700.0,46.2796,46.2875,46.2637,46.2716,11700.0
2014-04-17 11:10:00,58.24,58.24,58.17,58.17,3000.0,46.2875,46.2875,46.2319,46.2319,3000.0
2014-04-17 11:20:00,58.23,58.23,58.2,58.23,4000.0,46.2796,46.2796,46.2557,46.2796,4000.0
2014-04-17 11:30:00,58.2,58.21,58.18,58.18,4100.0,46.2557,46.2637,46.2398,46.2398,4100.0
2014-04-17 11:40:00,58.18,58.19,58.17,58.17,6200.0,46.2398,46.2478,46.2319,46.2319,6200.0
2014-04-17 11:50:00,58.15,58.17,58.14,58.17,1500.0,46.216,46.2319,46.208,46.2319,1500.0
2014-04-17 12:00:00,58.18,58.22,58.17,58.18,5400.0,46.2398,46.2716,46.2319,46.2398,5400.0
2014-04-17 12:10:00,58.18,58.19,58.14,58.14,2600.0,46.2398,46.2478,46.208,46.208,2600.0
2014-04-17 12:20:00,58.13,58.18,58.12,58.18,3500.0,46.2001,46.2398,46.1921,46.2398,3500.0
2014-04-17 12:30:00,58.18,58.2,58.16,58.2,1000.0,46.2398,46.2557,46.2239,46.2557,1000.0
2014-04-17 12:40:00,58.21,58.21,58.18,58.21,4500.0,46.2637,46.2637,46.2398,46.2637,4500.0
2014-04-17 12:50:00,58.23,58.23,58.21,58.23,1700.0,46.2796,46.2796,46.2637,46.2796,1700.0
2014-04-17 13:00:00,58.23,58.29,58.23,58.29,2400.0,46.2796,46.3273,46.2796,46.3273,2400.0
2014-04-17 13:10:00,58.3,58.34,58.3,58.31,4300.0,46.3352,46.367,46.3352,46.3432,4300.0
2014-04-17 13:20:00,58.29,58.31,58.29,58.31,800.0,46.3273,46.3432,46.3273,46.3432,800.0
2014-04-17 13:30:00,58.32,58.34,58.31,58.32,500.0,46.3511,46.367,46.3432,46.3511,500.0
2014-04-17 13:40:00,58.35,58.4,58.35,58.37,3700.0,46.3749,46.4147,46.3749,46.3908,3700.0
2014-04-17 13:50:00,58.35,58.37,58.35,58.36,2700.0,46.3749,46.3908,46.3749,46.3829,2700.0
2014-04-17 14:00:00,58.36,58.36,58.33,58.33,3400.0,46.3829,46.3829,46.3591,46.3591,3400.0
2014-04-17 14:10:00,58.33,58.36,58.33,58.36,5300.0,46.3591,46.3829,46.3591,46.3829,5300.0
2014-04-17 14:20:00,58.36,58.4,58.36,58.39,3400.0,46.3829,46.4147,46.3829,46.4067,3400.0
2014-04-17 14:30:00,58.39,58.39,58.35,58.37,7300.0,46.4067,46.4067,46.3749,46.3908,7300.0
2014-04-17 14:40:00,58.36,58.36,58.33,58.34,17800.0,46.3829,46.3829,46.3591,46.367,17800.0
2014-04-17 14:50:00,58.32,58.35,58.32,58.35,11300.0,46.3511,46.3749,46.3511,46.3749,11300.0
2014-04-17 15:00:00,58.34,58.38,58.34,58.37,4100.0,46.367,46.3988,46.367,46.3908,4100.0
2014-04-17 15:10:00,58.37,58.42,58.37,58.39,8600.0,46.3908,46.4306,46.3908,46.4067,8600.0
2014-04-17 15:20:00,58.4,58.4,58.39,58.39,9500.0,46.4147,46.4147,46.4067,46.4067,9500.0
2014-04-17 15:30:00,58.38,58.38,58.34,58.34,11800.0,46.3988,46.3988,46.367,46.367,11800.0
2014-04-17 15:40:00,58.34,58.34,58.3,58.33,10200.0,46.367,46.367,46.3352,46.3591,10200.0
2014-04-17 15:50:00,58.34,58.35,58.28,58.29,19800.0,46.367,46.3749,46.3193,46.3273,19800.0
2014-04-21 09:30:00,58.3,58.38,58.3,58.31,11300.0,46.3352,46.3988,46.3352,46.3432,11300.0
2014-04-21 09:40:00,58.31,58.37,58.31,58.35,10100.0,46.3432,46.3908,46.3432,46.3749,10100.0
2014-04-21 09:50:00,58.34,58.34,58.31,58.34,10100.0,46.367,46.367,46.3432,46.367,10100.0
2014-04-21 10:00:00,58.35,58.39,58.35,58.38,7100.0,46.3749,46.4067,46.3749,46.3988,7100.0
2014-04-21 10:10:00,58.38,58.38,58.34,58.34,3800.0,46.3988,46.3988,46.367,46.367,3800.0
2014-04-21 10:20:00,58.31,58.33,58.31,58.32,3000.0,46.3432,46.3591,46.3432,46.3511,3000.0
2014-04-21 10:30:00,58.3,58.3,58.23,58.23,4400.0,46.3352,46.3352,46.2796,46.2796,4400.0
2014-04-21 10:40:00,58.24,58.26,58.24,58.26,3200.0,46.2875,46.3034,46.2875,46.3034,3200.0
2014-04-21 10:50:00,58.27,58.28,58.25,58.28,2700.0,46.3114,46.3193,46.2955,46.3193,2700.0
2014-04-21 11:00:00,58.28,58.29,58.26,58.28,16100.0,46.3193,46.3273,46.3034,46.3193,16100.0
2014-04-21 11:10:00,58.3,58.37,58.3,58.37,1500.0,46.3352,46.3908,46.3352,46.3908,1500.0
2014-04-21 11:20:00,58.35,58.35,58.34,58.34,700.0,46.3749,46.3749,46.367,46.367,700.0
2014-04-21 11:30:00,58.32,58.35,58.32,58.34,7300.0,46.3511,46.3749,46.3511,46.367,7300.0
2014-04-21 11:40:00,58.34,58.35,58.33,58.34,3200.0,46.367,46.3749,46.3591,46.367,3200.0
2014-04-21 11:50:00,58.32,58.33,58.32,58.33,200.0,46.3511,46.3591,46.3511,46.3591,200.0
2014-04-21 12:00:00,58.35,58.37,58.35,58.36,4700.0,46.3749,46.3908,46.3749,46.3829,4700.0
2014-04-21 12:10:00,58.36,58.36,58.34,58.35,2700.0,46.3829,46.3829,46.367,46.3749,2700.0
2014-04-21 12:20:00,58.34,58.35,58.3,58.33,2800.0,46.367,46.3749,46.3352,46.3591,2800.0
2014-04-21 12:30:00,58.31,58.32,58.31,58.32,1200.0,46.3432,46.3511,46.3432,46.3511,1200.0
2014-04-21 12:40:00,58.36,58.36,58.33,58.33,500.0,46.3829,46.3829,46.3591,46.3591,500.0
2014-04-21 12:50:00,58.35,58.35,58.35,58.35,700.0,46.3749,46.3749,46.3749,46.3749,700.0
2014-04-21 13:00:00,58.34,58.34,58.34,58.34,200.0,46.367,46.367,46.367,46.367,200.0
2014-04-21 13:10:00,58.35,58.37,58.35,58.37,3000.0,46.3749,46.3908,46.3749,46.3908,3000.0
2014-04-21 13:20:00,58.35,58.36,58.35,58.36,500.0,46.3749,46.3829,46.3749,46.3829,500.0
2014-04-21 13:30:00,58.36,58.37,58.35,58.36,13300.0,46.3829,46.3908,46.3749,46.3829,13300.0
2014-04-21 13:40:00,58.36,58.36,58.35,58.35,3000.0,46.3829,46.3829,46.3749,46.3749,3000.0
2014-04-21 13:50:00,58.36,58.37,58.36,58.37,1700.0,46.3829,46.3908,46.3829,46.3908,1700.0
2014-04-21 14:00:00,58.38,58.39,58.38,58.38,4800.0,46.3988,46.4067,46.3988,46.3988,4800.0
2014-04-21 14:10:00,58.37,58.38,58.37,58.38,200.0,46.3908,46.3988,46.3908,46.3988,200.0
2014-04-21 14:20:00,58.38,58.39,58.38,58.38,2100.0,46.3988,46.4067,46.3988,46.3988,2100.0
2014-04-21 14:30:00,58.4,58.41,58.4,58.4,1500.0,46.4147,46.4226,46.4147,46.4147,1500.0
2014-04-21 14:40:00,58.42,58.42,58.4,58.42,1900.0,46.4306,46.4306,46.4147,46.4306,1900.0
2014-04-21 14:50:00,58.43,58.44,58.42,58.43,11800.0,46.4385,46.4465,46.4306,46.4385,11800.0
2014-04-21 15:00:00,58.42,58.43,58.41,58.41,800.0,46.4306,46.4385,46.4226,46.4226,800.0
2014-04-21 15:10:00,58.38,58.39,58.38,58.38,28800.0,46.3988,46.4067,46.3988,46.3988,28800.0
2014-04-21 15:20:00,58.38,58.38,58.37,58.37,3600.0,46.3988,46.3988,46.3908,46.3908,3600.0
2014-04-21 15:30:00,58.37,58.37,58.36,58.37,2000.0,46.3908,46.3908,46.3829,46.3908,2000.0
2014-04-21 15:40:00,58.39,58.39,58.38,58.38,1400.0,46.4067,46.4067,46.3988,46.3988,1400.0
2014-04-21 15:50:00,58.39,58.42,58.39,58.42,7800.0,46.4067,46.4306,46.4067,46.4306,7800.0
2014-04-22 09:30:00,58.57,58.57,58.49,58.53,48600.0,46.5498,46.5498,46.4862,46.518,48600.0
2014-04-22 09:40:00,58.52,58.54,58.48,58.54,38900.0,46.5101,46.526,46.4783,46.526,38900.0
2014-04-22 09:50:00,58.54,58.61,58.54,58.61,32100.0,46.526,46.5816,46.526,46.5816,32100.0
2014-04-22 10:00:00,58.62,58.68,58.6,58.68,40500.0,46.5895,46.6372,46.5736,46.6372,40500.0
2014-04-22 10:10:00,58.66,58.7,58.66,58.67,31300.0,46.6213,46.6531,46.6213,46.6293,31300.0
2014-04-22 10:20:00,58.67,58.69,58.63,58.64,25700.0,46.6293,46.6452,46.5975,46.6054,25700.0
2014-04-22 10:30:00,58.65,58.66,58.63,58.63,6900.0,46.6134,46.6213,46.5975,46.5975,6900.0
2014-04-22 10:40:00,58.62,58.63,58.59,58.6,6900.0,46.5895,46.5975,46.5657,46.5736,6900.0
2014-04-22 10:50:00,58.61,58.65,58.61,58.63,9000.0,46.5816,46.6134,46.5816,46.5975,9000.0
2014-04-22 11:00:00,58.64,58.68,58.64,58.64,7700.0,46.6054,46.6372,46.6054,46.6054,7700.0
2014-04-22 11:10:00,58.64,58.66,58.64,58.66,33600.0,46.6054,46.6213,46.6054,46.6213,33600.0
2014-04-22 11:20:00,58.67,58.68,58.65,58.68,2400.0,46.6293,46.6372,46.6134,46.6372,2400.0
2014-04-22 11:30:00,58.69,58.69,58.67,58.69,2300.0,46.6452,46.6452,46.6293,46.6452,2300.0
2014-04-22 11:40:00,58.69,58.7,58.64,58.65,8000.0,46.6452,46.6531,46.6054,46.6134,8000.0
2014-04-22 11:50:00,58.66,58.68,58.66,58.68,9500.0,46.6213,46.6372,46.6213,46.6372,9500.0
2014-04-22 12:00:00,58.68,58.71,58.67,58.7,1684000.0,46.6372,46.6611,46.6293,46.6531,1684000.0
2014-04-22 12:10:00,58.7,58.71,58.7,58.7,58500.0,46.6531,46.6611,46.6531,46.6531,58500.0
2014-04-22 12:20:00,58.7,58.74,58.7,58.72,22500.0,46.6531,46.6849,46.6531,46.669,22500.0
2014-04-22 12:30:00,58.72,58.73,58.7,58.71,16700.0,46.669,46.677,46.6531,46.6611,16700.0
2014-04-22 12:40:00,58.71,58.71,58.69,58.7,17800.0,46.6611,46.6611,46.6452,46.6531,17800.0
2014-04-22 12:50:00,58.7,58.72,58.7,58.72,19900.0,46.6531,46.669,46.6531,46.669,19900.0
2014-04-22 13:00:00,58.72,58.72,58.7,58.7,22700.0,46.669,46.669,46.6531,46.6531,22700.0
2014-04-22 13:10:00,58.71,58.71,58.69,58.69,74000.0,46.6611,46.6611,46.6452,46.6452,74000.0
2014-04-22 13:20:00,58.7,58.72,58.7,58.71,12200.0,46.6531,46.669,46.6531,46.6611,12200.0
2014-04-22 13:30:00,58.71,58.73,58.71,58.73,22500.0,46.6611,46.677,46.6611,46.677,22500.0
2014-04-22 13:40:00,58.73,58.73,58.71,58.72,16800.0,46.677,46.677,46.6611,46.669,16800.0
2014-04-22 13:50:00,58.72,58.73,58.72,58.72,8700.0,46.669,46.677,46.669,46.669,8700.0
2014-04-22 14:00:00,58.71,58.71,58.69,58.7,14000.0,46.6611,46.6611,46.6452,46.6531,14000.0
2014-04-22 14:10:00,58.7,58.7,58.69,58.7,5600.0,46.6531,46.6531,46.6452,46.6531,5600.0
2014-04-22 14:20:00,58.69,58.72,58.69,58.7,27800.0,46.6452,46.669,46.6452,46.6531,27800.0
2014-04-22 14:30:00,58.71,58.74,58.7,58.74,40500.0,46.6611,46.6849,46.6531,46.6849,40500.0
2014-04-22 14:40:00,58.74,58.74,58.73,58.73,6500.0,46.6849,46.6849,46.677,46.677,6500.0
2014-04-22 14:50:00,58.74,58.74,58.72,58.72,22600.0,46.6849,46.6849,46.669,46.669,22600.0
2014-04-22 15:00:00,58.71,58.71,58.67,58.68,19900.0,46.6611,46.6611,46.6293,46.6372,19900.0
2014-04-22 15:10:00,58.67,58.68,58.66,58.67,18700.0,46.6293,46.6372,46.6213,46.6293,18700.0
2014-04-22 15:20:00,58.66,58.68,58.66,58.67,11500.0,46.6213,46.6372,46.6213,46.6293,11500.0
2014-04-22 15:30:00,58.66,58.68,58.65,58.66,21800.0,46.6213,46.6372,46.6134,46.6213,21800.0
2014-04-22 15:40:00,58.65,58.67,58.63,58.66,12000.0,46.6134,46.6293,46.5975,46.6213,12000.0
2014-04-22 15:50:00,58.66,58.68,58.64,58.64,53000.0,46.6213,46.6372,46.6054,46.6054,53000.0
2014-04-23 09:30:00,58.64,58.64,58.5,58.52,44000.0,46.6054,46.6054,46.4942,46.5101,44000.0
2014-04-23 09:40:00,58.54,58.57,58.48,58.48,9400.0,46.526,46.5498,46.4783,46.4783,9400.0
2014-04-23 09:50:00,58.47,58.5,58.47,58.49,8600.0,46.4703,46.4942,46.4703,46.4862,8600.0
2014-04-23 10:00:00,58.49,58.49,58.41,58.45,15700.0,46.4862,46.4862,46.4226,46.4544,15700.0
2014-04-23 10:10:00,58.43,58.49,58.43,58.48,12100.0,46.4385,46.4862,46.4385,46.4783,12100.0
2014-04-23 10:20:00,58.47,58.52,58.47,58.5,13600.0,46.4703,46.5101,46.4703,46.4942,13600.0
2014-04-23 10:30:00,58.5,58.5,58.47,58.5,7100.0,46.4942,46.4942,46.4703,46.4942,7100.0
2014-04-23 10:40:00,58.51,58.54,58.51,58.52,9600.0,46.5021,46.526,46.5021,46.5101,9600.0
2014-04-23 10:50:00,58.51,58.54,58.5,58.52,7200.0,46.5021,46.526,46.4942,46.5101,7200.0
2014-04-23 11:00:00,58.52,58.53,58.5,58.5,10000.0,46.5101,46.518,46.4942,46.4942,10000.0
2014-04-23 11:10:00,58.5,58.5,58.45,58.46,3900.0,46.4942,46.4942,46.4544,46.4624,3900.0
2014-04-23 11:20:00,58.47,58.47,58.43,58.45,3200.0,46.4703,46.4703,46.4385,46.4544,3200.0
2014-04-23 11:30:00,58.47,58.51,58.46,58.51,7300.0,46.4703,46.5021,46.4624,46.5021,7300.0
2014-04-23 11:40:00,58.52,58.52,58.49,58.49,2400.0,46.5101,46.5101,46.4862,46.4862,2400.0
2014-04-23 11:50:00,58.51,58.53,58.5,58.52,45600.0,46.5021,46.518,46.4942,46.5101,45600.0
2014-04-23 12:00:00,58.52,58.53,58.51,58.51,5600.0,46.5101,46.518,46.5021,46.5021,5600.0
2014-04-23 12:10:00,58.49,58.51,58.48,58.48,5700.0,46.4862,46.5021,46.4783,46.4783,5700.0
2014-04-23 12:20:00,58.48,58.49,58.47,58.49,3700.0,46.4783,46.4862,46.4703,46.4862,3700.0
2014-04-23 12:30:00,58.49,58.52,58.49,58.51,2300.0,46.4862,46.5101,46.4862,46.5021,2300.0
2014-04-23 12:40:00,58.52,58.53,58.52,58.53,900.0,46.5101,46.518,46.5101,46.518,900.0
2014-04-23 12:50:00,58.53,58.54,58.53,58.53,1100.0,46.518,46.526,46.518,46.518,1100.0
2014-04-23 13:00:00,58.53,58.53,58.51,58.51,5800.0,46.518,46.518,46.5021,46.5021,5800.0
2014-04-23 13:10:00,58.51,58.51,58.49,58.5,14200.0,46.5021,46.5021,46.4862,46.4942,14200.0
2014-04-23 13:20:00,58.51,58.53,58.51,58.52,1700.0,46.5021,46.518,46.5021,46.5101,1700.0
2014-04-23 13:30:00,58.52,58.53,58.47,58.47,10300.0,46.5101,46.518,46.4703,46.4703,10300.0
2014-04-23 13:40:00,58.48,58.5,58.45,58.46,6600.0,46.4783,46.4942,46.4544,46.4624,6600.0
2014-04-23 13:50:00,58.48,58.49,58.47,58.48,3100.0,46.4783,46.4862,46.4703,46.4783,3100.0
2014-04-23 14:00:00,58.47,58.48,58.45,58.48,5300.0,46.4703,46.4783,46.4544,46.4783,5300.0
2014-04-23 14:10:00,58.47,58.48,58.44,58.44,3000.0,46.4703,46.4783,46.4465,46.4465,3000.0
2014-04-23 14:20:00,58.45,58.46,58.45,58.46,1800.0,46.4544,46.4624,46.4544,46.4624,1800.0
2014-04-23 14:30:00,58.46,58.46,58.45,58.45,5700.0,46.4624,46.4624,46.4544,46.4544,5700.0
2014-04-23 14:40:00,58.45,58.46,58.44,58.44,2200.0,46.4544,46.4624,46.4465,46.4465,2200.0
2014-04-23 14:50:00,58.47,58.5,58.47,58.49,1400.0,46.4703,46.4942,46.4703,46.4862,1400.0
2014-04-23 15:00:00,58.48,58.51,58.48,58.51,1700.0,46.4783,46.5021,46.4783,46.5021,1700.0
2014-04-23 15:10:00,58.51,58.52,58.5,58.5,3100.0,46.5021,46.5101,46.4942,46.4942,3100.0
2014-04-23 15:20:00,58.5,58.51,58.48,58.49,9300.0,46.4942,46.5021,46.4783,46.4862,9300.0
2014-04-23 15:30:00,58.49,58.51,58.48,58.51,19100.0,46.4862,46.5021,46.4783,46.5021,19100.0
2014-04-23 15:40:00,58.5,58.5,58.48,58.48,11300.0,46.4942,46.4942,46.4783,46.4783,11300.0
2014-04-23 15:50:00,58.49,58.5,58.47,58.48,31300.0,46.4862,46.4942,46.4703,46.4783,31300.0
2014-04-24 09:30:00,58.57,58.64,58.45,58.46,41100.0,46.5498,46.6054,46.4544,46.4624,41100.0
2014-04-24 09:40:00,58.46,58.46,58.24,58.27,79600.0,46.4624,46.4624,46.2875,46.3114,79600.0
2014-04-24 09:50:00,58.26,58.37,58.26,58.35,38000.0,46.3034,46.3908,46.3034,46.3749,38000.0
2014-04-24 10:00:00,58.34,58.34,58.22,58.24,74900.0,46.367,46.367,46.2716,46.2875,74900.0
2014-04-24 10:10:00,58.23,58.38,58.23,58.37,34800.0,46.2796,46.3988,46.2796,46.3908,34800.0
2014-04-24 10:20:00,58.4,58.41,58.36,58.41,38500.0,46.4147,46.4226,46.3829,46.4226,38500.0
2014-04-24 10:30:00,58.42,58.44,58.38,58.42,31500.0,46.4306,46.4465,46.3988,46.4306,31500.0
2014-04-24 10:40:00,58.42,58.44,58.37,58.37,29500.0,46.4306,46.4465,46.3908,46.3908,29500.0
2014-04-24 10:50:00,58.38,58.41,58.35,58.41,8300.0,46.3988,46.4226,46.3749,46.4226,8300.0
2014-04-24 11:00:00,58.41,58.48,58.39,58.47,31400.0,46.4226,46.4783,46.4067,46.4703,31400.0
2014-04-24 11:10:00,58.48,58.57,58.48,58.57,13500.0,46.4783,46.5498,46.4783,46.5498,13500.0
2014-04-24 11:20:00,58.57,58.6,58.53,58.55,332900.0,46.5498,46.5736,46.518,46.5339,332900.0
2014-04-24 11:30:00,58.56,58.61,58.56,58.61,15800.0,46.5418,46.5816,46.5418,46.5816,15800.0
2014-04-24 11:40:00,58.61,58.61,58.55,58.57,111900.0,46.5816,46.5816,46.5339,46.5498,111900.0
2014-04-24 11:50:00,58.56,58.56,58.53,58.55,10500.0,46.5418,46.5418,46.518,46.5339,10500.0
2014-04-24 12:00:00,58.56,58.57,58.56,58.56,98800.0,46.5418,46.5498,46.5418,46.5418,98800.0
2014-04-24 12:10:00,58.56,58.56,58.53,58.54,40900.0,46.5418,46.5418,46.518,46.526,40900.0
2014-04-24 12:20:00,58.55,58.57,58.53,58.53,5200.0,46.5339,46.5498,46.518,46.518,5200.0
2014-04-24 12:30:00,58.54,58.56,58.54,58.55,2700.0,46.526,46.5418,46.526,46.5339,2700.0
2014-04-24 12:40:00,58.54,58.54,58.52,58.54,6300.0,46.526,46.526,46.5101,46.526,6300.0
2014-04-24 12:50:00,58.53,58.56,58.52,58.56,2100.0,46.518,46.5418,46.5101,46.5418,2100.0
2014-04-24 13:00:00,58.57,58.57,58.55,58.55,500.0,46.5498,46.5498,46.5339,46.5339,500.0
2014-04-24 13:10:00,58.55,58.56,58.55,58.56,1100.0,46.5339,46.5418,46.5339,46.5418,1100.0
2014-04-24 13:20:00,58.57,58.57,58.55,58.55,3100.0,46.5498,46.5498,46.5339,46.5339,3100.0
2014-04-24 13:30:00,58.54,58.54,58.45,58.45,5700.0,46.526,46.526,46.4544,46.4544,5700.0
2014-04-24 13:40:00,58.45,58.48,58.42,58.43,6700.0,46.4544,46.4783,46.4306,46.4385,6700.0
2014-04-24 13:50:00,58.44,58.46,58.4,58.4,9400.0,46.4465,46.4624,46.4147,46.4147,9400.0
2014-04-24 14:00:00,58.41,58.46,58.4,58.42,5300.0,46.4226,46.4624,46.4147,46.4306,5300.0
2014-04-24 14:10:00,58.41,58.46,58.39,58.43,7100.0,46.4226,46.4624,46.4067,46.4385,7100.0
2014-04-24 14:20:00,58.41,58.44,58.41,58.44,4700.0,46.4226,46.4465,46.4226,46.4465,4700.0
2014-04-24 14:30:00,58.44,58.49,58.44,58.49,41600.0,46.4465,46.4862,46.4465,46.4862,41600.0
2014-04-24 14:40:00,58.49,58.49,58.45,58.47,2100.0,46.4862,46.4862,46.4544,46.4703,2100.0
2014-04-24 14:50:00,58.47,58.47,58.44,58.46,1100.0,46.4703,46.4703,46.4465,46.4624,1100.0
2014-04-24 15:00:00,58.48,58.53,58.48,58.52,10200.0,46.4783,46.518,46.4783,46.5101,10200.0
2014-04-24 15:10:00,58.52,58.52,58.51,58.51,4700.0,46.5101,46.5101,46.5021,46.5021,4700.0
2014-04-24 15:20:00,58.51,58.51,58.49,58.51,9900.0,46.5021,46.5021,46.4862,46.5021,9900.0
2014-04-24 15:30:00,58.51,58.52,58.48,58.48,6600.0,46.5021,46.5101,46.4783,46.4783,6600.0
2014-04-24 15:40:00,58.5,58.51,58.47,58.48,23800.0,46.4942,46.5021,46.4703,46.4783,23800.0
2014-04-24 15:50:00,58.48,58.51,58.47,58.51,10100.0,46.4783,46.5021,46.4703,46.5021,10100.0
2014-04-25 09:30:00,58.26,58.36,58.22,58.22,17800.0,46.3034,46.3829,46.2716,46.2716,17800.0
2014-04-25 09:40:00,58.22,58.28,58.18,58.18,34800.0,46.2716,46.3193,46.2398,46.2398,34800.0
2014-04-25 09:50:00,58.18,58.23,58.18,58.19,28500.0,46.2398,46.2796,46.2398,46.2478,28500.0
2014-04-25 10:00:00,58.17,58.23,58.15,58.23,24100.0,46.2319,46.2796,46.216,46.2796,24100.0
2014-04-25 10:10:00,58.23,58.28,58.22,58.25,9000.0,46.2796,46.3193,46.2716,46.2955,9000.0
2014-04-25 10:20:00,58.26,58.26,58.19,58.19,10300.0,46.3034,46.3034,46.2478,46.2478,10300.0
2014-04-25 10:30:00,58.17,58.17,58.1,58.13,36100.0,46.2319,46.2319,46.1763,46.2001,36100.0
2014-04-25 10:40:00,58.12,58.15,58.09,58.09,8500.0,46.1921,46.216,46.1683,46.1683,8500.0
2014-04-25 10:50:00,58.09,58.11,58.03,58.05,7900.0,46.1683,46.1842,46.1206,46.1365,7900.0
2014-04-25 11:00:00,58.04,58.05,57.97,57.98,7600.0,46.1286,46.1365,46.0729,46.0809,7600.0
2014-04-25 11:10:00,57.98,58.04,57.97,58.04,10900.0,46.0809,46.1286,46.0729,46.1286,10900.0
2014-04-25 11:20:00,58.04,58.11,58.03,58.11,27700.0,46.1286,46.1842,46.1206,46.1842,27700.0
2014-04-25 11:30:00,58.13,58.14,58.11,58.14,12300.0,46.2001,46.208,46.1842,46.208,12300.0
2014-04-25 11:40:00,58.14,58.14,58.09,58.12,6000.0,46.208,46.208,46.1683,46.1921,6000.0
2014-04-25 11:50:00,58.11,58.2,58.11,58.17,3800.0,46.1842,46.2557,46.1842,46.2319,3800.0
2014-04-25 12:00:00,58.16,58.17,58.13,58.16,1800.0,46.2239,46.2319,46.2001,46.2239,1800.0
2014-04-25 12:10:00,58.17,58.19,58.17,58.19,1900.0,46.2319,46.2478,46.2319,46.2478,1900.0
2014-04-25 12:20:00,58.16,58.18,58.16,58.18,1900.0,46.2239,46.2398,46.2239,46.2398,1900.0
2014-04-25 12:30:00,58.17,58.18,58.14,58.14,1800.0,46.2319,46.2398,46.208,46.208,1800.0
2014-04-25 12:40:00,58.15,58.15,58.11,58.11,1800.0,46.216,46.216,46.1842,46.1842,1800.0
2014-04-25 12:50:00,58.11,58.13,58.11,58.12,1400.0,46.1842,46.2001,46.1842,46.1921,1400.0
2014-04-25 13:00:00,58.12,58.12,58.06,58.09,1700.0,46.1921,46.1921,46.1445,46.1683,1700.0
2014-04-25 13:10:00,58.09,58.09,58.06,58.07,3900.0,46.1683,46.1683,46.1445,46.1524,3900.0
2014-04-25 13:20:00,58.08,58.12,58.08,58.11,3400.0,46.1604,46.1921,46.1604,46.1842,3400.0
2014-04-25 13:30:00,58.1,58.1,58.06,58.07,3100.0,46.1763,46.1763,46.1445,46.1524,3100.0
2014-04-25 13:40:00,58.07,58.12,58.07,58.1,4500.0,46.1524,46.1921,46.1524,46.1763,4500.0
2014-04-25 13:50:00,58.1,58.11,58.08,58.09,2900.0,46.1763,46.1842,46.1604,46.1683,2900.0
2014-04-25 14:00:00,58.09,58.09,58.04,58.07,2200.0,46.1683,46.1683,46.1286,46.1524,2200.0
2014-04-25 14:10:00,58.05,58.05,58.01,58.01,4700.0,46.1365,46.1365,46.1047,46.1047,4700.0
2014-04-25 14:20:00,58.02,58.05,58.0,58.03,40100.0,46.1127,46.1365,46.0968,46.1206,40100.0
2014-04-25 14:30:00,58.01,58.08,57.99,58.08,8600.0,46.1047,46.1604,46.0888,46.1604,8600.0
2014-04-25 14:40:00,58.07,58.07,58.04,58.04,2100.0,46.1524,46.1524,46.1286,46.1286,2100.0
2014-04-25 14:50:00,58.05,58.07,58.03,58.03,2600.0,46.1365,46.1524,46.1206,46.1206,2600.0
2014-04-25 15:00:00,58.03,58.08,58.02,58.05,14300.0,46.1206,46.1604,46.1127,46.1365,14300.0
2014-04-25 15:10:00,58.05,58.06,58.01,58.06,5300.0,46.1365,46.1445,46.1047,46.1445,5300.0
2014-04-25 15:20:00,58.07,58.1,58.04,58.09,4300.0,46.1524,46.1763,46.1286,46.1683,4300.0
2014-04-25 15:30:00,58.1,58.13,58.08,58.09,8200.0,46.1763,46.2001,46.1604,46.1683,8200.0
2014-04-25 15:40:00,58.08,58.16,58.08,58.12,241900.0,46.1604,46.2239,46.1604,46.1921,241900.0
2014-04-25 15:50:00,58.12,58.12,58.06,58.08,24600.0,46.1921,46.1921,46.1445,46.1604,24600.0
2014-04-28 09:30:00,58.19,58.34,58.19,58.2,48300.0,46.2478,46.367,46.2478,46.2557,48300.0
2014-04-28 09:40:00,58.2,58.22,58.14,58.14,17100.0,46.2557,46.2716,46.208,46.208,17100.0
2014-04-28 09:50:00,58.15,58.28,58.15,58.27,17800.0,46.216,46.3193,46.216,46.3114,17800.0
2014-04-28 10:00:00,58.32,58.32,58.24,58.3,5400.0,46.3511,46.3511,46.2875,46.3352,5400.0
2014-04-28 10:10:00,58.29,58.39,58.26,58.37,3400.0,46.3273,46.4067,46.3034,46.3908,3400.0
2014-04-28 10:20:00,58.42,58.43,58.39,58.39,5400.0,46.4306,46.4385,46.4067,46.4067,5400.0
2014-04-28 10:30:00,58.41,58.44,58.39,58.39,8400.0,46.4226,46.4465,46.4067,46.4067,8400.0
2014-04-28 10:40:00,58.4,58.42,58.37,58.37,4900.0,46.4147,46.4306,46.3908,46.3908,4900.0
2014-04-28 10:50:00,58.37,58.37,58.33,58.34,4800.0,46.3908,46.3908,46.3591,46.367,4800.0
2014-04-28 11:00:00,58.33,58.38,58.33,58.35,9600.0,46.3591,46.3988,46.3591,46.3749,9600.0
2014-04-28 11:10:00,58.34,58.34,58.24,58.26,7900.0,46.367,46.367,46.2875,46.3034,7900.0
2014-04-28 11:20:00,58.26,58.26,58.17,58.18,10000.0,46.3034,46.3034,46.2319,46.2398,10000.0
2014-04-28 11:30:00,58.18,58.25,58.18,58.24,7500.0,46.2398,46.2955,46.2398,46.2875,7500.0
2014-04-28 11:40:00,58.24,58.25,58.22,58.22,5700.0,46.2875,46.2955,46.2716,46.2716,5700.0
2014-04-28 11:50:00,58.25,58.26,58.09,58.09,4900.0,46.2955,46.3034,46.1683,46.1683,4900.0
2014-04-28 12:00:00,58.09,58.13,58.08,58.08,6600.0,46.1683,46.2001,46.1604,46.1604,6600.0
2014-04-28 12:10:00,58.08,58.17,58.08,58.16,5400.0,46.1604,46.2319,46.1604,46.2239,5400.0
2014-04-28 12:20:00,58.16,58.16,58.12,58.16,3100.0,46.2239,46.2239,46.1921,46.2239,3100.0
2014-04-28 12:30:00,58.16,58.18,58.12,58.12,3200.0,46.2239,46.2398,46.1921,46.1921,3200.0
2014-04-28 12:40:00,58.13,58.17,58.13,58.15,12900.0,46.2001,46.2319,46.2001,46.216,12900.0
2014-04-28 12:50:00,58.15,58.15,58.1,58.11,41400.0,46.216,46.216,46.1763,46.1842,41400.0
2014-04-28 13:00:00,58.08,58.08,57.98,57.99,5100.0,46.1604,46.1604,46.0809,46.0888,5100.0
2014-04-28 13:10:00,57.99,58.0,57.91,57.92,9700.0,46.0888,46.0968,46.0252,46.0332,9700.0
2014-04-28 13:20:00,57.9,57.9,57.82,57.88,13200.0,46.0173,46.0173,45.9537,46.0014,13200.0
2014-04-28 13:30:00,57.87,57.88,57.78,57.84,12400.0,45.9935,46.0014,45.9219,45.9696,12400.0
2014-04-28 13:40:00,57.83,57.88,57.83,57.88,12000.0,45.9617,46.0014,45.9617,46.0014,12000.0
2014-04-28 13:50:00,57.89,57.95,57.89,57.9,11800.0,46.0094,46.057,46.0094,46.0173,11800.0
2014-04-28 14:00:00,57.91,57.91,57.84,57.91,15400.0,46.0252,46.0252,45.9696,46.0252,15400.0
2014-04-28 14:10:00,57.92,58.01,57.92,58.01,12400.0,46.0332,46.1047,46.0332,46.1047,12400.0
2014-04-28 14:20:00,58.02,58.06,58.01,58.05,6500.0,46.1127,46.1445,46.1047,46.1365,6500.0
2014-04-28 14:30:00,58.08,58.08,58.04,58.07,10400.0,46.1604,46.1604,46.1286,46.1524,10400.0
2014-04-28 14:40:00,58.04,58.12,58.02,58.12,7900.0,46.1286,46.1921,46.1127,46.1921,7900.0
2014-04-28 14:50:00,58.13,58.14,58.07,58.07,11700.0,46.2001,46.208,46.1524,46.1524,11700.0
2014-04-28 15:00:00,58.07,58.19,58.07,58.19,16400.0,46.1524,46.2478,46.1524,46.2478,16400.0
2014-04-28 15:10:00,58.19,58.29,58.18,58.28,15000.0,46.2478,46.3273,46.2398,46.3193,15000.0
2014-04-28 15:20:00,58.3,58.36,58.26,58.32,16000.0,46.3352,46.3829,46.3034,46.3511,16000.0
2014-04-28 15:30:00,58.33,58.38,58.33,58.35,300900.0,46.3591,46.3988,46.3591,46.3749,300900.0
2014-04-28 15:40:00,58.36,58.37,58.32,58.32,17000.0,46.3829,46.3908,46.3511,46.3511,17000.0
2014-04-28 15:50:00,58.33,58.34,58.26,58.26,84900.0,46.3591,46.367,46.3034,46.3034,84900.0
2014-04-29 09:30:00,58.62,58.62,58.48,58.59,44800.0,46.5895,46.5895,46.4783,46.5657,44800.0
2014-04-29 09:40:00,58.61,58.65,58.56,58.64,78300.0,46.5816,46.6134,46.5418,46.6054,78300.0
2014-04-29 09:50:00,58.63,58.69,58.61,58.61,16700.0,46.5975,46.6452,46.5816,46.5816,16700.0
2014-04-29 10:00:00,58.61,58.66,58.61,58.61,18200.0,46.5816,46.6213,46.5816,46.5816,18200.0
2014-04-29 10:10:00,58.6,58.6,58.54,58.59,16300.0,46.5736,46.5736,46.526,46.5657,16300.0
2014-04-29 10:20:00,58.57,58.59,58.46,58.46,12100.0,46.5498,46.5657,46.4624,46.4624,12100.0
2014-04-29 10:30:00,58.49,58.57,58.49,58.55,9400.0,46.4862,46.5498,46.4862,46.5339,9400.0
2014-04-29 10:40:00,58.55,58.6,58.55,58.59,5100.0,46.5339,46.5736,46.5339,46.5657,5100.0
2014-04-29 10:50:00,58.6,58.61,58.57,58.57,3900.0,46.5736,46.5816,46.5498,46.5498,3900.0
2014-04-29 11:00:00,58.57,58.6,58.57,58.57,2900.0,46.5498,46.5736,46.5498,46.5498,2900.0
2014-04-29 11:10:00,58.58,58.58,58.52,58.56,4400.0,46.5577,46.5577,46.5101,46.5418,4400.0
2014-04-29 11:20:00,58.56,58.63,58.56,58.62,3500.0,46.5418,46.5975,46.5418,46.5895,3500.0
2014-04-29 11:30:00,58.63,58.66,58.61,58.64,8100.0,46.5975,46.6213,46.5816,46.6054,8100.0
2014-04-29 11:40:00,58.63,58.63,58.61,58.63,6000.0,46.5975,46.5975,46.5816,46.5975,6000.0
2014-04-29 11:50:00,58.62,58.64,58.62,58.62,900.0,46.5895,46.6054,46.5895,46.5895,900.0
2014-04-29 12:00:00,58.63,58.65,58.62,58.65,800.0,46.5975,46.6134,46.5895,46.6134,800.0
2014-04-29 12:10:00,58.65,58.65,58.62,58.64,3100.0,46.6134,46.6134,46.5895,46.6054,3100.0
2014-04-29 12:20:00,58.64,58.67,58.64,58.67,3600.0,46.6054,46.6293,46.6054,46.6293,3600.0
2014-04-29 12:30:00,58.68,58.72,58.67,58.71,5200.0,46.6372,46.669,46.6293,46.6611,5200.0
2014-04-29 12:40:00,58.71,58.71,58.71,58.71,100.0,46.6611,46.6611,46.6611,46.6611,100.0
2014-04-29 12:50:00,58.72,58.72,58.68,58.69,6400.0,46.669,46.669,46.6372,46.6452,6400.0
2014-04-29 13:00:00,58.69,58.7,58.67,58.67,14400.0,46.6452,46.6531,46.6293,46.6293,14400.0
2014-04-29 13:10:00,58.68,58.69,58.66,58.67,12100.0,46.6372,46.6452,46.6213,46.6293,12100.0
2014-04-29 13:20:00,58.67,58.7,58.66,58.7,19200.0,46.6293,46.6531,46.6213,46.6531,19200.0
2014-04-29 13:30:00,58.69,58.7,58.66,58.7,14900.0,46.6452,46.6531,46.6213,46.6531,14900.0
2014-04-29 13:40:00,58.7,58.72,58.66,58.68,21500.0,46.6531,46.669,46.6213,46.6372,21500.0
2014-04-29 13:50:00,58.69,58.73,58.69,58.71,23700.0,46.6452,46.677,46.6452,46.6611,23700.0
2014-04-29 14:00:00,58.71,58.72,58.7,58.72,19300.0,46.6611,46.669,46.6531,46.669,19300.0
2014-04-29 14:10:00,58.72,58.72,58.69,58.7,9200.0,46.669,46.669,46.6452,46.6531,9200.0
2014-04-29 14:20:00,58.7,58.71,58.68,58.68,18700.0,46.6531,46.6611,46.6372,46.6372,18700.0
2014-04-29 14:30:00,58.68,58.7,58.68,58.69,9200.0,46.6372,46.6531,46.6372,46.6452,9200.0
2014-04-29 14:40:00,58.69,58.7,58.68,58.69,9500.0,46.6452,46.6531,46.6372,46.6452,9500.0
2014-04-29 14:50:00,58.69,58.69,58.68,58.69,25800.0,46.6452,46.6452,46.6372,46.6452,25800.0
2014-04-29 15:00:00,58.69,58.71,58.69,58.71,11300.0,46.6452,46.6611,46.6452,46.6611,11300.0
2014-04-29 15:10:00,58.71,58.71,58.69,58.69,35600.0,46.6611,46.6611,46.6452,46.6452,35600.0
2014-04-29 15:20:00,58.69,58.7,58.68,58.7,58300.0,46.6452,46.6531,46.6372,46.6531,58300.0
2014-04-29 15:30:00,58.7,58.7,58.66,58.66,7200.0,46.6531,46.6531,46.6213,46.6213,7200.0
2014-04-29 15:40:00,58.67,58.67,58.64,58.66,10200.0,46.6293,46.6293,46.6054,46.6213,10200.0
2014-04-29 15:50:00,58.66,58.66,58.63,58.64,14100.0,46.6213,46.6213,46.5975,46.6054,14100.0
2014-04-30 09:30:00,58.62,58.62,58.52,58.56,30600.0,46.5895,46.5895,46.5101,46.5418,30600.0
2014-04-30 09:40:00,58.55,58.6,58.51,58.54,39600.0,46.5339,46.5736,46.5021,46.526,39600.0
2014-04-30 09:50:00,58.57,58.57,58.47,58.52,16700.0,46.5498,46.5498,46.4703,46.5101,16700.0
2014-04-30 10:00:00,58.51,58.53,58.47,58.52,29500.0,46.5021,46.518,46.4703,46.5101,29500.0
2014-04-30 10:10:00,58.54,58.59,58.54,58.57,11300.0,46.526,46.5657,46.526,46.5498,11300.0
2014-04-30 10:20:00,58.57,58.6,58.55,58.6,10900.0,46.5498,46.5736,46.5339,46.5736,10900.0
2014-04-30 10:30:00,58.61,58.64,58.6,58.62,12600.0,46.5816,46.6054,46.5736,46.5895,12600.0
2014-04-30 10:40:00,58.61,58.65,58.6,58.63,15000.0,46.5816,46.6134,46.5736,46.5975,15000.0
2014-04-30 10:50:00,58.65,58.69,58.65,58.65,27100.0,46.6134,46.6452,46.6134,46.6134,27100.0
2014-04-30 11:00:00,58.65,58.67,58.63,58.63,12400.0,46.6134,46.6293,46.5975,46.5975,12400.0
2014-04-30 11:10:00,58.63,58.63,58.6,58.6,8200.0,46.5975,46.5975,46.5736,46.5736,8200.0
2014-04-30 11:20:00,58.59,58.64,58.59,58.64,14600.0,46.5657,46.6054,46.5657,46.6054,14600.0
2014-04-30 11:30:00,58.64,58.66,58.64,58.66,5900.0,46.6054,46.6213,46.6054,46.6213,5900.0
2014-04-30 11:40:00,58.67,58.68,58.66,58.66,11100.0,46.6293,46.6372,46.6213,46.6213,11100.0
2014-04-30 11:50:00,58.66,58.68,58.66,58.67,12000.0,46.6213,46.6372,46.6213,46.6293,12000.0
2014-04-30 12:00:00,58.67,58.68,58.66,58.68,9100.0,46.6293,46.6372,46.6213,46.6372,9100.0
2014-04-30 12:10:00,58.68,58.69,58.68,58.68,11500.0,46.6372,46.6452,46.6372,46.6372,11500.0
2014-04-30 12:20:00,58.68,58.69,58.68,58.68,5100.0,46.6372,46.6452,46.6372,46.6372,5100.0
2014-04-30 12:30:00,58.69,58.69,58.68,58.69,7800.0,46.6452,46.6452,46.6372,46.6452,7800.0
2014-04-30 12:40:00,58.69,58.7,58.68,58.7,4700.0,46.6452,46.6531,46.6372,46.6531,4700.0
2014-04-30 12:50:00,58.7,58.71,58.69,58.71,13300.0,46.6531,46.6611,46.6452,46.6611,13300.0
2014-04-30 13:00:00,58.71,58.72,58.71,58.72,5700.0,46.6611,46.669,46.6611,46.669,5700.0
2014-04-30 13:10:00,58.72,58.73,58.69,58.69,6600.0,46.669,46.677,46.6452,46.6452,6600.0
2014-04-30 13:20:00,58.69,58.71,58.67,58.71,5700.0,46.6452,46.6611,46.6293,46.6611,5700.0
2014-04-30 13:30:00,58.71,58.72,58.69,58.71,4700.0,46.6611,46.669,46.6452,46.6611,4700.0
2014-04-30 13:40:00,58.71,58.71,58.68,58.68,16000.0,46.6611,46.6611,46.6372,46.6372,16000.0
2014-04-30 13:50:00,58.69,58.69,58.67,58.68,7400.0,46.6452,46.6452,46.6293,46.6372,7400.0
2014-04-30 14:00:00,58.67,58.78,58.63,58.7,35400.0,46.6293,46.7167,46.5975,46.6531,35400.0
2014-04-30 14:10:00,58.71,58.71,58.62,58.69,23000.0,46.6611,46.6611,46.5895,46.6452,23000.0
2014-04-30 14:20:00,58.7,58.73,58.68,58.72,60900.0,46.6531,46.677,46.6372,46.669,60900.0
2014-04-30 14:30:00,58.73,58.76,58.71,58.73,15000.0,46.677,46.7008,46.6611,46.677,15000.0
2014-04-30 14:40:00,58.73,58.83,58.73,58.83,14000.0,46.677,46.7564,46.677,46.7564,14000.0
2014-04-30 14:50:00,58.83,58.86,58.81,58.81,18500.0,46.7564,46.7803,46.7405,46.7405,18500.0
2014-04-30 15:00:00,58.83,58.83,58.75,58.75,18800.0,46.7564,46.7564,46.6929,46.6929,18800.0
2014-04-30 15:10:00,58.74,58.77,58.69,58.73,13600.0,46.6849,46.7088,46.6452,46.677,13600.0
2014-04-30 15:20:00,58.73,58.78,58.71,58.78,12900.0,46.677,46.7167,46.6611,46.7167,12900.0
2014-04-30 15:30:00,58.79,58.82,58.77,58.79,19100.0,46.7246,46.7485,46.7088,46.7246,19100.0
2014-04-30 15:40:00,58.78,58.82,58.72,58.77,52400.0,46.7167,46.7485,46.669,46.7088,52400.0
2014-04-30 15:50:00,58.78,58.82,58.78,58.81,61300.0,46.7167,46.7485,46.7167,46.7405,61300.0
2014-05-01 09:30:00,58.78,58.83,58.73,58.8,17700.0,46.7167,46.7564,46.677,46.7326,17700.0
2014-05-01 09:40:00,58.81,58.88,58.81,58.85,41500.0,46.7405,46.7962,46.7405,46.7723,41500.0
2014-05-01 09:50:00,58.85,58.85,58.79,58.79,34100.0,46.7723,46.7723,46.7246,46.7246,34100.0
2014-05-01 10:00:00,58.81,58.83,58.75,58.8,5200.0,46.7405,46.7564,46.6929,46.7326,5200.0
2014-05-01 10:10:00,58.81,58.82,58.7,58.71,20700.0,46.7405,46.7485,46.6531,46.6611,20700.0
2014-05-01 10:20:00,58.72,58.79,58.72,58.77,5700.0,46.669,46.7246,46.669,46.7088,5700.0
2014-05-01 10:30:00,58.79,58.8,58.79,58.8,4000.0,46.7246,46.7326,46.7246,46.7326,4000.0
2014-05-01 10:40:00,58.82,58.86,58.82,58.85,5100.0,46.7485,46.7803,46.7485,46.7723,5100.0
2014-05-01 10:50:00,58.87,58.89,58.86,58.87,12000.0,46.7882,46.8041,46.7803,46.7882,12000.0
2014-05-01 11:00:00,58.88,58.89,58.85,58.85,20100.0,46.7962,46.8041,46.7723,46.7723,20100.0
2014-05-01 11:10:00,58.86,58.87,58.86,58.87,1200.0,46.7803,46.7882,46.7803,46.7882,1200.0
2014-05-01 11:20:00,58.87,58.9,58.85,58.9,2700.0,46.7882,46.8121,46.7723,46.8121,2700.0
2014-05-01 11:30:00,58.92,58.96,58.92,58.96,7800.0,46.828,46.8598,46.828,46.8598,7800.0
2014-05-01 11:40:00,58.94,58.96,58.93,58.93,2400.0,46.8439,46.8598,46.8359,46.8359,2400.0
2014-05-01 11:50:00,58.93,58.93,58.86,58.87,49900.0,46.8359,46.8359,46.7803,46.7882,49900.0
2014-05-01 12:00:00,58.86,58.9,58.85,58.89,1746000.0,46.7803,46.8121,46.7723,46.8041,1746000.0
2014-05-01 12:10:00,58.89,58.9,58.88,58.88,200700.0,46.8041,46.8121,46.7962,46.7962,200700.0
2014-05-01 12:20:00,58.87,58.89,58.85,58.88,49900.0,46.7882,46.8041,46.7723,46.7962,49900.0
2014-05-01 12:30:00,58.88,58.89,58.86,58.86,53800.0,46.7962,46.8041,46.7803,46.7803,53800.0
2014-05-01 12:40:00,58.85,58.87,58.83,58.84,53400.0,46.7723,46.7882,46.7564,46.7644,53400.0
2014-05-01 12:50:00,58.85,58.87,58.85,58.86,54200.0,46.7723,46.7882,46.7723,46.7803,54200.0
2014-05-01 13:00:00,58.86,58.88,58.85,58.88,11700.0,46.7803,46.7962,46.7723,46.7962,11700.0
2014-05-01 13:10:00,58.87,58.87,58.85,58.85,3900.0,46.7882,46.7882,46.7723,46.7723,3900.0
2014-05-01 13:20:00,58.84,58.84,58.82,58.84,7700.0,46.7644,46.7644,46.7485,46.7644,7700.0
2014-05-01 13:30:00,58.82,58.85,58.81,58.85,5100.0,46.7485,46.7723,46.7405,46.7723,5100.0
2014-05-01 13:40:00,58.84,58.84,58.8,58.8,6900.0,46.7644,46.7644,46.7326,46.7326,6900.0
2014-05-01 13:50:00,58.79,58.79,58.73,58.75,11800.0,46.7246,46.7246,46.677,46.6929,11800.0
2014-05-01 14:00:00,58.75,58.8,58.75,58.8,10400.0,46.6929,46.7326,46.6929,46.7326,10400.0
2014-05-01 14:10:00,58.82,58.82,58.79,58.81,18600.0,46.7485,46.7485,46.7246,46.7405,18600.0
2014-05-01 14:20:00,58.79,58.83,58.79,58.82,14400.0,46.7246,46.7564,46.7246,46.7485,14400.0
2014-05-01 14:30:00,58.83,58.83,58.76,58.76,63700.0,46.7564,46.7564,46.7008,46.7008,63700.0
2014-05-01 14:40:00,58.77,58.79,58.72,58.72,32000.0,46.7088,46.7246,46.669,46.669,32000.0
2014-05-01 14:50:00,58.78,58.78,58.76,58.78,14600.0,46.7167,46.7167,46.7008,46.7167,14600.0
2014-05-01 15:00:00,58.78,58.79,58.76,58.77,44300.0,46.7167,46.7246,46.7008,46.7088,44300.0
2014-05-01 15:10:00,58.76,58.83,58.74,58.81,21600.0,46.7008,46.7564,46.6849,46.7405,21600.0
2014-05-01 15:20:00,58.8,58.82,58.77,58.77,53700.0,46.7326,46.7485,46.7088,46.7088,53700.0
2014-05-01 15:30:00,58.76,58.79,58.75,58.76,26800.0,46.7008,46.7246,46.6929,46.7008,26800.0
2014-05-01 15:40:00,58.77,58.77,58.75,58.75,33600.0,46.7088,46.7088,46.6929,46.6929,33600.0
2014-05-01 15:50:00,58.75,58.81,58.74,58.81,131900.0,46.6929,46.7405,46.6849,46.7405,131900.0
2014-05-02 09:30:00,58.86,58.86,58.69,58.83,25100.0,46.7803,46.7803,46.6452,46.7564,25100.0
2014-05-02 09:40:00,58.84,58.88,58.79,58.8,19300.0,46.7644,46.7962,46.7246,46.7326,19300.0
2014-05-02 09:50:00,58.79,58.84,58.79,58.81,10400.0,46.7246,46.7644,46.7246,46.7405,10400.0
2014-05-02 10:00:00,58.84,58.94,58.82,58.93,19000.0,46.7644,46.8439,46.7485,46.8359,19000.0
2014-05-02 10:10:00,58.92,58.97,58.92,58.95,4700.0,46.828,46.8677,46.828,46.8518,4700.0
2014-05-02 10:20:00,58.95,58.97,58.93,58.95,16500.0,46.8518,46.8677,46.8359,46.8518,16500.0
2014-05-02 10:30:00,58.95,59.01,58.92,58.98,48100.0,46.8518,46.8995,46.828,46.8757,48100.0
2014-05-02 10:40:00,58.97,58.99,58.79,58.8,29800.0,46.8677,46.8836,46.7246,46.7326,29800.0
2014-05-02 10:50:00,58.77,58.84,58.75,58.8,24000.0,46.7088,46.7644,46.6929,46.7326,24000.0
2014-05-02 11:00:00,58.79,58.85,58.78,58.84,16900.0,46.7246,46.7723,46.7167,46.7644,16900.0
2014-05-02 11:10:00,58.82,58.82,58.77,58.8,18400.0,46.7485,46.7485,46.7088,46.7326,18400.0
2014-05-02 11:20:00,58.81,58.81,58.72,58.73,23100.0,46.7405,46.7405,46.669,46.677,23100.0
2014-05-02 11:30:00,58.74,58.83,58.74,58.8,22600.0,46.6849,46.7564,46.6849,46.7326,22600.0
2014-05-02 11:40:00,58.79,58.84,58.78,58.84,5600.0,46.7246,46.7644,46.7167,46.7644,5600.0
2014-05-02 11:50:00,58.84,58.84,58.81,58.82,217200.0,46.7644,46.7644,46.7405,46.7485,217200.0
2014-05-02 12:00:00,58.82,58.82,58.81,58.81,13100.0,46.7485,46.7485,46.7405,46.7405,13100.0
2014-05-02 12:10:00,58.79,58.82,58.79,58.82,7400.0,46.7246,46.7485,46.7246,46.7485,7400.0
2014-05-02 12:20:00,58.82,58.82,58.77,58.78,113300.0,46.7485,46.7485,46.7088,46.7167,113300.0
2014-05-02 12:30:00,58.77,58.79,58.77,58.79,33800.0,46.7088,46.7246,46.7088,46.7246,33800.0
2014-05-02 12:40:00,58.8,58.8,58.8,58.8,43700.0,46.7326,46.7326,46.7326,46.7326,43700.0
2014-05-02 12:50:00,58.8,58.8,58.79,58.8,14000.0,46.7326,46.7326,46.7246,46.7326,14000.0
2014-05-02 13:00:00,58.8,58.81,58.79,58.79,13000.0,46.7326,46.7405,46.7246,46.7246,13000.0
2014-05-02 13:10:00,58.79,58.79,58.75,58.76,10800.0,46.7246,46.7246,46.6929,46.7008,10800.0
2014-05-02 13:20:00,58.75,58.76,58.73,58.73,11200.0,46.6929,46.7008,46.677,46.677,11200.0
2014-05-02 13:30:00,58.72,58.75,58.71,58.73,9900.0,46.669,46.6929,46.6611,46.677,9900.0
2014-05-02 13:40:00,58.73,58.77,58.72,58.76,5500.0,46.677,46.7088,46.669,46.7008,5500.0
2014-05-02 13:50:00,58.77,58.77,58.73,58.73,6600.0,46.7088,46.7088,46.677,46.677,6600.0
2014-05-02 14:00:00,58.72,58.72,58.67,58.69,12900.0,46.669,46.669,46.6293,46.6452,12900.0
2014-05-02 14:10:00,58.68,58.76,58.68,58.76,24700.0,46.6372,46.7008,46.6372,46.7008,24700.0
2014-05-02 14:20:00,58.77,58.77,58.71,58.71,10900.0,46.7088,46.7088,46.6611,46.6611,10900.0
2014-05-02 14:30:00,58.72,58.79,58.72,58.78,32100.0,46.669,46.7246,46.669,46.7167,32100.0
2014-05-02 14:40:00,58.78,58.79,58.77,58.77,61800.0,46.7167,46.7246,46.7088,46.7088,61800.0
2014-05-02 14:50:00,58.78,58.8,58.78,58.79,27100.0,46.7167,46.7326,46.7167,46.7246,27100.0
2014-05-02 15:00:00,58.79,58.84,58.79,58.83,52600.0,46.7246,46.7644,46.7246,46.7564,52600.0
2014-05-02 15:10:00,58.83,58.84,58.82,58.83,24000.0,46.7564,46.7644,46.7485,46.7564,24000.0
2014-05-02 15:20:00,58.83,58.83,58.78,58.78,86900.0,46.7564,46.7564,46.7167,46.7167,86900.0
2014-05-02 15:30:00,58.78,58.78,58.74,58.76,24900.0,46.7167,46.7167,46.6849,46.7008,24900.0
2014-05-02 15:40:00,58.75,58.78,58.75,58.78,38300.0,46.6929,46.7167,46.6929,46.7167,38300.0
2014-05-02 15:50:00,58.77,58.82,58.77,58.8,86500.0,46.7088,46.7485,46.7088,46.7326,86500.0
2014-05-05 09:30:00,58.52,58.52,58.31,58.35,29900.0,46.5101,46.5101,46.3432,46.3749,29900.0
2014-05-05 09:40:00,58.36,58.42,58.34,58.37,151700.0,46.3829,46.4306,46.367,46.3908,151700.0
2014-05-05 09:50:00,58.36,58.48,58.36,58.46,17900.0,46.3829,46.4783,46.3829,46.4624,17900.0
2014-05-05 10:00:00,58.49,58.53,58.46,58.48,85700.0,46.4862,46.518,46.4624,46.4783,85700.0
2014-05-05 10:10:00,58.48,58.61,58.48,58.6,22000.0,46.4783,46.5816,46.4783,46.5736,22000.0
2014-05-05 10:20:00,58.6,58.64,58.57,58.57,87100.0,46.5736,46.6054,46.5498,46.5498,87100.0
2014-05-05 10:30:00,58.58,58.62,58.55,58.61,1684600.0,46.5577,46.5895,46.5339,46.5816,1684600.0
2014-05-05 10:40:00,58.61,58.7,58.61,58.68,16900.0,46.5816,46.6531,46.5816,46.6372,16900.0
2014-05-05 10:50:00,58.67,58.72,58.67,58.68,176800.0,46.6293,46.669,46.6293,46.6372,176800.0
2014-05-05 11:00:00,58.67,58.67,58.64,58.66,18400.0,46.6293,46.6293,46.6054,46.6213,18400.0
2014-05-05 11:10:00,58.66,58.7,58.66,58.67,12900.0,46.6213,46.6531,46.6213,46.6293,12900.0
2014-05-05 11:20:00,58.67,58.7,58.65,58.67,10400.0,46.6293,46.6531,46.6134,46.6293,10400.0
2014-05-05 11:30:00,58.68,58.72,58.68,58.7,14800.0,46.6372,46.669,46.6372,46.6531,14800.0
2014-05-05 11:40:00,58.7,58.72,58.68,58.69,21700.0,46.6531,46.669,46.6372,46.6452,21700.0
2014-05-05 11:50:00,58.7,58.7,58.68,58.7,15400.0,46.6531,46.6531,46.6372,46.6531,15400.0
2014-05-05 12:00:00,58.7,58.71,58.66,58.67,24400.0,46.6531,46.6611,46.6213,46.6293,24400.0
2014-05-05 12:10:00,58.67,58.69,58.67,58.69,12200.0,46.6293,46.6452,46.6293,46.6452,12200.0
2014-05-05 12:20:00,58.69,58.69,58.68,58.68,10300.0,46.6452,46.6452,46.6372,46.6372,10300.0
2014-05-05 12:30:00,58.68,58.69,58.67,58.68,8700.0,46.6372,46.6452,46.6293,46.6372,8700.0
2014-05-05 12:40:00,58.68,58.69,58.67,58.69,9300.0,46.6372,46.6452,46.6293,46.6452,9300.0
2014-05-05 12:50:00,58.69,58.69,58.64,58.65,20900.0,46.6452,46.6452,46.6054,46.6134,20900.0
2014-05-05 13:00:00,58.65,58.66,58.65,58.65,8700.0,46.6134,46.6213,46.6134,46.6134,8700.0
2014-05-05 13:10:00,58.65,58.65,58.62,58.64,13600.0,46.6134,46.6134,46.5895,46.6054,13600.0
2014-05-05 13:20:00,58.64,58.66,58.63,58.64,9500.0,46.6054,46.6213,46.5975,46.6054,9500.0
2014-05-05 13:30:00,58.64,58.66,58.64,58.64,3800.0,46.6054,46.6213,46.6054,46.6054,3800.0
2014-05-05 13:40:00,58.64,58.67,58.64,58.67,9400.0,46.6054,46.6293,46.6054,46.6293,9400.0
2014-05-05 13:50:00,58.67,58.67,58.66,58.66,4000.0,46.6293,46.6293,46.6213,46.6213,4000.0
2014-05-05 14:00:00,58.67,58.69,58.66,58.69,9700.0,46.6293,46.6452,46.6213,46.6452,9700.0
2014-05-05 14:10:00,58.69,58.69,58.67,58.68,5200.0,46.6452,46.6452,46.6293,46.6372,5200.0
2014-05-05 14:20:00,58.69,58.71,58.69,58.7,6800.0,46.6452,46.6611,46.6452,46.6531,6800.0
2014-05-05 14:30:00,58.69,58.71,58.69,58.71,15800.0,46.6452,46.6611,46.6452,46.6611,15800.0
2014-05-05 14:40:00,58.71,58.78,58.71,58.78,8100.0,46.6611,46.7167,46.6611,46.7167,8100.0
2014-05-05 14:50:00,58.78,58.78,58.76,58.76,11500.0,46.7167,46.7167,46.7008,46.7008,11500.0
2014-05-05 15:00:00,58.75,58.76,58.74,58.76,30400.0,46.6929,46.7008,46.6849,46.7008,30400.0
2014-05-05 15:10:00,58.77,58.77,58.73,58.75,38600.0,46.7088,46.7088,46.677,46.6929,38600.0
2014-05-05 15:20:00,58.75,58.75,58.73,58.75,53400.0,46.6929,46.6929,46.677,46.6929,53400.0
2014-05-05 15:30:00,58.76,58.76,58.75,58.76,54200.0,46.7008,46.7008,46.6929,46.7008,54200.0
2014-05-05 15:40:00,58.76,58.76,58.72,58.73,111200.0,46.7008,46.7008,46.669,46.677,111200.0
2014-05-05 15:50:00,58.74,58.77,58.73,58.77,136800.0,46.6849,46.7088,46.677,46.7088,136800.0
2014-05-06 09:30:00,58.69,58.74,58.64,58.65,48200.0,46.6452,46.6849,46.6054,46.6134,48200.0
2014-05-06 09:40:00,58.64,58.71,58.61,58.7,14100.0,46.6054,46.6611,46.5816,46.6531,14100.0
2014-05-06 09:50:00,58.7,58.7,58.62,58.69,24700.0,46.6531,46.6531,46.5895,46.6452,24700.0
2014-05-06 10:00:00,58.68,58.69,58.63,58.63,9100.0,46.6372,46.6452,46.5975,46.5975,9100.0
2014-05-06 10:10:00,58.64,58.7,58.63,58.68,5100.0,46.6054,46.6531,46.5975,46.6372,5100.0
2014-05-06 10:20:00,58.68,58.74,58.68,58.74,9100.0,46.6372,46.6849,46.6372,46.6849,9100.0
2014-05-06 10:30:00,58.74,58.79,58.74,58.77,2400.0,46.6849,46.7246,46.6849,46.7088,2400.0
2014-05-06 10:40:00,58.73,58.76,58.72,58.75,6200.0,46.677,46.7008,46.669,46.6929,6200.0
2014-05-06 10:50:00,58.75,58.76,58.64,58.64,28100.0,46.6929,46.7008,46.6054,46.6054,28100.0
2014-05-06 11:00:00,58.62,58.66,58.62,58.66,6200.0,46.5895,46.6213,46.5895,46.6213,6200.0
2014-05-06 11:10:00,58.66,58.7,58.66,58.68,6300.0,46.6213,46.6531,46.6213,46.6372,6300.0
2014-05-06 11:20:00,58.7,58.72,58.67,58.67,84300.0,46.6531,46.669,46.6293,46.6293,84300.0
2014-05-06 11:30:00,58.68,58.73,58.68,58.73,5200.0,46.6372,46.677,46.6372,46.677,5200.0
2014-05-06 11:40:00,58.72,58.75,58.71,58.75,3800.0,46.669,46.6929,46.6611,46.6929,3800.0
2014-05-06 11:50:00,58.74,58.76,58.73,58.76,4500.0,46.6849,46.7008,46.677,46.7008,4500.0
2014-05-06 12:00:00,58.76,58.76,58.72,58.73,2400.0,46.7008,46.7008,46.669,46.677,2400.0
2014-05-06 12:10:00,58.73,58.74,58.7,58.7,4200.0,46.677,46.6849,46.6531,46.6531,4200.0
2014-05-06 12:20:00,58.71,58.71,58.67,58.69,28400.0,46.6611,46.6611,46.6293,46.6452,28400.0
2014-05-06 12:30:00,58.68,58.72,58.68,58.72,2300.0,46.6372,46.669,46.6372,46.669,2300.0
2014-05-06 12:40:00,58.72,58.72,58.7,58.71,3600.0,46.669,46.669,46.6531,46.6611,3600.0
2014-05-06 12:50:00,58.71,58.72,58.71,58.71,9800.0,46.6611,46.669,46.6611,46.6611,9800.0
2014-05-06 13:00:00,58.71,58.71,58.67,58.68,3400.0,46.6611,46.6611,46.6293,46.6372,3400.0
2014-05-06 13:10:00,58.68,58.68,58.67,58.68,4800.0,46.6372,46.6372,46.6293,46.6372,4800.0
2014-05-06 13:20:00,58.68,58.68,58.63,58.63,12700.0,46.6372,46.6372,46.5975,46.5975,12700.0
2014-05-06 13:30:00,58.63,58.65,58.59,58.59,24700.0,46.5975,46.6134,46.5657,46.5657,24700.0
2014-05-06 13:40:00,58.58,58.58,58.53,58.54,7200.0,46.5577,46.5577,46.518,46.526,7200.0
2014-05-06 13:50:00,58.55,58.58,58.54,58.54,5900.0,46.5339,46.5577,46.526,46.526,5900.0
2014-05-06 14:00:00,58.53,58.55,58.49,58.55,9100.0,46.518,46.5339,46.4862,46.5339,9100.0
2014-05-06 14:10:00,58.53,58.58,58.53,58.58,8500.0,46.518,46.5577,46.518,46.5577,8500.0
2014-05-06 14:20:00,58.58,58.58,58.52,58.55,5000.0,46.5577,46.5577,46.5101,46.5339,5000.0
2014-05-06 14:30:00,58.53,58.56,58.51,58.55,5800.0,46.518,46.5418,46.5021,46.5339,5800.0
2014-05-06 14:40:00,58.55,58.58,58.55,58.55,4900.0,46.5339,46.5577,46.5339,46.5339,4900.0
2014-05-06 14:50:00,58.55,58.58,58.55,58.56,5100.0,46.5339,46.5577,46.5339,46.5418,5100.0
2014-05-06 15:00:00,58.54,58.54,58.5,58.51,6900.0,46.526,46.526,46.4942,46.5021,6900.0
2014-05-06 15:10:00,58.52,58.59,58.52,58.57,15800.0,46.5101,46.5657,46.5101,46.5498,15800.0
2014-05-06 15:20:00,58.57,58.6,58.55,58.56,2600.0,46.5498,46.5736,46.5339,46.5418,2600.0
2014-05-06 15:30:00,58.55,58.59,58.54,58.58,13400.0,46.5339,46.5657,46.526,46.5577,13400.0
2014-05-06 15:40:00,58.58,58.58,58.52,58.54,11900.0,46.5577,46.5577,46.5101,46.526,11900.0
2014-05-06 15:50:00,58.54,58.54,58.49,58.5,33600.0,46.526,46.526,46.4862,46.4942,33600.0
2014-05-07 09:30:00,58.63,58.65,58.54,58.56,13500.0,46.5975,46.6134,46.526,46.5418,13500.0
2014-05-07 09:40:00,58.58,58.64,58.53,58.64,18200.0,46.5577,46.6054,46.518,46.6054,18200.0
2014-05-07 09:50:00,58.64,58.64,58.51,58.51,22300.0,46.6054,46.6054,46.5021,46.5021,22300.0
2014-05-07 10:00:00,58.52,58.57,58.4,58.41,23900.0,46.5101,46.5498,46.4147,46.4226,23900.0
2014-05-07 10:10:00,58.39,58.4,58.27,58.33,31300.0,46.4067,46.4147,46.3114,46.3591,31300.0
2014-05-07 10:20:00,58.34,58.39,58.3,58.39,18900.0,46.367,46.4067,46.3352,46.4067,18900.0
2014-05-07 10:30:00,58.37,58.52,58.37,58.51,11800.0,46.3908,46.5101,46.3908,46.5021,11800.0
2014-05-07 10:40:00,58.52,58.52,58.46,58.5,6600.0,46.5101,46.5101,46.4624,46.4942,6600.0
2014-05-07 10:50:00,58.51,58.54,58.48,58.48,8300.0,46.5021,46.526,46.4783,46.4783,8300.0
2014-05-07 11:00:00,58.47,58.5,58.44,58.5,11000.0,46.4703,46.4942,46.4465,46.4942,11000.0
2014-05-07 11:10:00,58.49,58.52,58.45,58.45,11600.0,46.4862,46.5101,46.4544,46.4544,11600.0
2014-05-07 11:20:00,58.44,58.5,58.44,58.5,10500.0,46.4465,46.4942,46.4465,46.4942,10500.0
2014-05-07 11:30:00,58.52,58.58,58.52,58.58,9800.0,46.5101,46.5577,46.5101,46.5577,9800.0
2014-05-07 11:40:00,58.6,58.68,58.6,58.65,49200.0,46.5736,46.6372,46.5736,46.6134,49200.0
2014-05-07 11:50:00,58.66,58.7,58.66,58.66,4900.0,46.6213,46.6531,46.6213,46.6213,4900.0
2014-05-07 12:00:00,58.65,58.65,58.6,58.62,13100.0,46.6134,46.6134,46.5736,46.5895,13100.0
2014-05-07 12:10:00,58.63,58.66,58.63,58.66,3500.0,46.5975,46.6213,46.5975,46.6213,3500.0
2014-05-07 12:20:00,58.68,58.68,58.64,58.64,8500.0,46.6372,46.6372,46.6054,46.6054,8500.0
2014-05-07 12:30:00,58.64,58.65,58.62,58.63,4000.0,46.6054,46.6134,46.5895,46.5975,4000.0
2014-05-07 12:40:00,58.63,58.63,58.58,58.59,8900.0,46.5975,46.5975,46.5577,46.5657,8900.0
2014-05-07 12:50:00,58.6,58.61,58.57,58.57,8900.0,46.5736,46.5816,46.5498,46.5498,8900.0
2014-05-07 13:00:00,58.59,58.62,58.55,58.55,4900.0,46.5657,46.5895,46.5339,46.5339,4900.0
2014-05-07 13:10:00,58.56,58.64,58.56,58.64,6900.0,46.5418,46.6054,46.5418,46.6054,6900.0
2014-05-07 13:20:00,58.64,58.64,58.61,58.61,2400.0,46.6054,46.6054,46.5816,46.5816,2400.0
2014-05-07 13:30:00,58.6,58.66,58.6,58.64,8600.0,46.5736,46.6213,46.5736,46.6054,8600.0
2014-05-07 13:40:00,58.62,58.63,58.58,58.58,2900.0,46.5895,46.5975,46.5577,46.5577,2900.0
2014-05-07 13:50:00,58.6,58.6,58.53,58.53,4000.0,46.5736,46.5736,46.518,46.518,4000.0
2014-05-07 14:00:00,58.52,58.61,58.52,58.6,4700.0,46.5101,46.5816,46.5101,46.5736,4700.0
2014-05-07 14:10:00,58.6,58.65,58.59,58.65,5400.0,46.5736,46.6134,46.5657,46.6134,5400.0
2014-05-07 14:20:00,58.65,58.69,58.63,58.69,12000.0,46.6134,46.6452,46.5975,46.6452,12000.0
2014-05-07 14:30:00,58.69,58.69,58.66,58.67,2300.0,46.6452,46.6452,46.6213,46.6293,2300.0
2014-05-07 14:40:00,58.68,58.7,58.67,58.67,2800.0,46.6372,46.6531,46.6293,46.6293,2800.0
2014-05-07 14:50:00,58.64,58.68,58.62,58.68,6000.0,46.6054,46.6372,46.5895,46.6372,6000.0
2014-05-07 15:00:00,58.67,58.67,58.61,58.66,6400.0,46.6293,46.6293,46.5816,46.6213,6400.0
2014-05-07 15:10:00,58.66,58.66,58.63,58.63,4400.0,46.6213,46.6213,46.5975,46.5975,4400.0
2014-05-07 15:20:00,58.6,58.64,58.59,58.63,23800.0,46.5736,46.6054,46.5657,46.5975,23800.0
2014-05-07 15:30:00,58.63,58.68,58.63,58.68,174300.0,46.5975,46.6372,46.5975,46.6372,174300.0
2014-05-07 15:40:00,58.68,58.73,58.66,58.7,152000.0,46.6372,46.677,46.6213,46.6531,152000.0
2014-05-07 15:50:00,58.7,58.74,58.7,58.73,18900.0,46.6531,46.6849,46.6531,46.677,18900.0
2014-05-08 09:30:00,58.81,58.85,58.73,58.85,13600.0,46.7405,46.7723,46.677,46.7723,13600.0
2014-05-08 09:40:00,58.86,58.91,58.85,58.91,12200.0,46.7803,46.82,46.7723,46.82,12200.0
2014-05-08 09:50:00,58.92,58.96,58.9,58.96,17000.0,46.828,46.8598,46.8121,46.8598,17000.0
2014-05-08 10:00:00,58.96,59.0,58.96,58.97,48200.0,46.8598,46.8915,46.8598,46.8677,48200.0
2014-05-08 10:10:00,58.97,59.01,58.97,58.97,197100.0,46.8677,46.8995,46.8677,46.8677,197100.0
2014-05-08 10:20:00,58.98,58.99,58.96,58.97,5900.0,46.8757,46.8836,46.8598,46.8677,5900.0
2014-05-08 10:30:00,58.97,58.97,58.93,58.93,16900.0,46.8677,46.8677,46.8359,46.8359,16900.0
2014-05-08 10:40:00,58.94,58.96,58.89,58.92,20200.0,46.8439,46.8598,46.8041,46.828,20200.0
2014-05-08 10:50:00,58.94,58.97,58.94,58.94,7500.0,46.8439,46.8677,46.8439,46.8439,7500.0
2014-05-08 11:00:00,58.94,58.99,58.92,58.98,6600.0,46.8439,46.8836,46.828,46.8757,6600.0
2014-05-08 11:10:00,58.99,59.0,58.96,58.99,3300.0,46.8836,46.8915,46.8598,46.8836,3300.0
2014-05-08 11:20:00,58.99,59.0,58.97,59.0,1400.0,46.8836,46.8915,46.8677,46.8915,1400.0
2014-05-08 11:30:00,59.0,59.05,59.0,59.02,40900.0,46.8915,46.9313,46.8915,46.9074,40900.0
2014-05-08 11:40:00,59.03,59.04,59.02,59.04,3000.0,46.9154,46.9233,46.9074,46.9233,3000.0
2014-05-08 11:50:00,59.05,59.07,59.05,59.05,5000.0,46.9313,46.9472,46.9313,46.9313,5000.0
2014-05-08 12:00:00,59.05,59.05,59.02,59.03,2700.0,46.9313,46.9313,46.9074,46.9154,2700.0
2014-05-08 12:10:00,59.04,59.06,59.04,59.05,5900.0,46.9233,46.9392,46.9233,46.9313,5900.0
2014-05-08 12:20:00,59.04,59.07,59.03,59.06,6300.0,46.9233,46.9472,46.9154,46.9392,6300.0
2014-05-08 12:30:00,59.06,59.06,59.05,59.05,3400.0,46.9392,46.9392,46.9313,46.9313,3400.0
2014-05-08 12:40:00,59.06,59.06,59.01,59.01,2900.0,46.9392,46.9392,46.8995,46.8995,2900.0
2014-05-08 12:50:00,59.0,59.01,58.97,58.98,4500.0,46.8915,46.8995,46.8677,46.8757,4500.0
2014-05-08 13:00:00,58.96,59.0,58.96,58.98,7600.0,46.8598,46.8915,46.8598,46.8757,7600.0
2014-05-08 13:10:00,58.99,58.99,58.92,58.92,6900.0,46.8836,46.8836,46.828,46.828,6900.0
2014-05-08 13:20:00,58.92,58.93,58.86,58.93,9500.0,46.828,46.8359,46.7803,46.8359,9500.0
2014-05-08 13:30:00,58.93,58.96,58.92,58.95,4600.0,46.8359,46.8598,46.828,46.8518,4600.0
2014-05-08 13:40:00,58.93,58.94,58.91,58.92,10000.0,46.8359,46.8439,46.82,46.828,10000.0
2014-05-08 13:50:00,58.91,58.93,58.89,58.9,14800.0,46.82,46.8359,46.8041,46.8121,14800.0
2014-05-08 14:00:00,58.9,58.9,58.82,58.83,11300.0,46.8121,46.8121,46.7485,46.7564,11300.0
2014-05-08 14:10:00,58.82,58.82,58.76,58.81,8600.0,46.7485,46.7485,46.7008,46.7405,8600.0
2014-05-08 14:20:00,58.82,58.84,58.8,58.83,6900.0,46.7485,46.7644,46.7326,46.7564,6900.0
2014-05-08 14:30:00,58.83,58.84,58.78,58.78,15400.0,46.7564,46.7644,46.7167,46.7167,15400.0
2014-05-08 14:40:00,58.79,58.79,58.66,58.67,161100.0,46.7246,46.7246,46.6213,46.6293,161100.0
2014-05-08 14:50:00,58.68,58.72,58.66,58.67,15300.0,46.6372,46.669,46.6213,46.6293,15300.0
2014-05-08 15:00:00,58.65,58.66,58.59,58.59,17700.0,46.6134,46.6213,46.5657,46.5657,17700.0
2014-05-08 15:10:00,58.59,58.68,58.59,58.68,8800.0,46.5657,46.6372,46.5657,46.6372,8800.0
2014-05-08 15:20:00,58.69,58.73,58.69,58.73,12400.0,46.6452,46.677,46.6452,46.677,12400.0
2014-05-08 15:30:00,58.72,58.74,58.69,58.69,11000.0,46.669,46.6849,46.6452,46.6452,11000.0
2014-05-08 15:40:00,58.69,58.72,58.66,58.69,6100.0,46.6452,46.669,46.6213,46.6452,6100.0
2014-05-08 15:50:00,58.67,58.73,58.67,58.69,9100.0,46.6293,46.677,46.6293,46.6452,9100.0
2014-05-09 09:30:00,58.64,58.66,58.53,58.54,41100.0,46.6054,46.6213,46.518,46.526,41100.0
2014-05-09 09:40:00,58.54,58.54,58.46,58.52,32100.0,46.526,46.526,46.4624,46.5101,32100.0
2014-05-09 09:50:00,58.52,58.55,58.48,58.51,21500.0,46.5101,46.5339,46.4783,46.5021,21500.0
2014-05-09 10:00:00,58.49,58.54,58.44,58.51,20600.0,46.4862,46.526,46.4465,46.5021,20600.0
2014-05-09 10:10:00,58.51,58.61,58.51,58.59,18400.0,46.5021,46.5816,46.5021,46.5657,18400.0
2014-05-09 10:20:00,58.59,58.62,58.58,58.58,15900.0,46.5657,46.5895,46.5577,46.5577,15900.0
2014-05-09 10:30:00,58.57,58.59,58.53,58.55,11900.0,46.5498,46.5657,46.518,46.5339,11900.0
2014-05-09 10:40:00,58.54,58.56,58.49,58.53,15900.0,46.526,46.5418,46.4862,46.518,15900.0
2014-05-09 10:50:00,58.54,58.54,58.48,58.49,5900.0,46.526,46.526,46.4783,46.4862,5900.0
2014-05-09 11:00:00,58.5,58.5,58.47,58.47,1200.0,46.4942,46.4942,46.4703,46.4703,1200.0
2014-05-09 11:10:00,58.46,58.49,58.45,58.49,4600.0,46.4624,46.4862,46.4544,46.4862,4600.0
2014-05-09 11:20:00,58.53,58.54,58.53,58.53,500.0,46.518,46.526,46.518,46.518,500.0
2014-05-09 11:30:00,58.57,58.61,58.56,58.61,2500.0,46.5498,46.5816,46.5418,46.5816,2500.0
2014-05-09 11:40:00,58.58,58.61,58.57,58.61,700.0,46.5577,46.5816,46.5498,46.5816,700.0
2014-05-09 11:50:00,58.61,58.61,58.59,58.59,1100.0,46.5816,46.5816,46.5657,46.5657,1100.0
2014-05-09 12:00:00,58.59,58.59,58.56,58.56,1600.0,46.5657,46.5657,46.5418,46.5418,1600.0
2014-05-09 12:10:00,58.57,58.6,58.56,58.6,2500.0,46.5498,46.5736,46.5418,46.5736,2500.0
2014-05-09 12:20:00,58.62,58.63,58.58,58.6,3900.0,46.5895,46.5975,46.5577,46.5736,3900.0
2014-05-09 12:30:00,58.59,58.72,58.59,58.72,16200.0,46.5657,46.669,46.5657,46.669,16200.0
2014-05-09 12:40:00,58.73,58.73,58.7,58.73,11000.0,46.677,46.677,46.6531,46.677,11000.0
2014-05-09 12:50:00,58.74,58.76,58.73,58.73,23100.0,46.6849,46.7008,46.677,46.677,23100.0
2014-05-09 13:00:00,58.74,58.75,58.7,58.7,4800.0,46.6849,46.6929,46.6531,46.6531,4800.0
2014-05-09 13:10:00,58.71,58.71,58.7,58.7,2100.0,46.6611,46.6611,46.6531,46.6531,2100.0
2014-05-09 13:20:00,58.7,58.7,58.69,58.69,4100.0,46.6531,46.6531,46.6452,46.6452,4100.0
2014-05-09 13:30:00,58.7,58.71,58.66,58.68,6000.0,46.6531,46.6611,46.6213,46.6372,6000.0
2014-05-09 13:40:00,58.68,58.68,58.65,58.65,3600.0,46.6372,46.6372,46.6134,46.6134,3600.0
2014-05-09 13:50:00,58.64,58.67,58.64,58.64,2300.0,46.6054,46.6293,46.6054,46.6054,2300.0
2014-05-09 14:00:00,58.63,58.65,58.63,58.63,2000.0,46.5975,46.6134,46.5975,46.5975,2000.0
2014-05-09 14:10:00,58.65,58.65,58.57,58.58,5400.0,46.6134,46.6134,46.5498,46.5577,5400.0
2014-05-09 14:20:00,58.57,58.58,58.55,58.57,3800.0,46.5498,46.5577,46.5339,46.5498,3800.0
2014-05-09 14:30:00,58.58,58.61,58.57,58.61,4000.0,46.5577,46.5816,46.5498,46.5816,4000.0
2014-05-09 14:40:00,58.58,58.59,58.57,58.59,3900.0,46.5577,46.5657,46.5498,46.5657,3900.0
2014-05-09 14:50:00,58.59,58.65,58.59,58.63,5300.0,46.5657,46.6134,46.5657,46.5975,5300.0
2014-05-09 15:00:00,58.65,58.67,58.64,58.67,21200.0,46.6134,46.6293,46.6054,46.6293,21200.0
2014-05-09 15:10:00,58.66,58.67,58.63,58.64,4300.0,46.6213,46.6293,46.5975,46.6054,4300.0
2014-05-09 15:20:00,58.65,58.66,58.63,58.65,1900.0,46.6134,46.6213,46.5975,46.6134,1900.0
2014-05-09 15:30:00,58.66,58.69,58.65,58.69,1000.0,46.6213,46.6452,46.6134,46.6452,1000.0
2014-05-09 15:40:00,58.71,58.72,58.7,58.71,25400.0,46.6611,46.669,46.6531,46.6611,25400.0
2014-05-09 15:50:00,58.72,58.73,58.7,58.72,46400.0,46.669,46.677,46.6531,46.669,46400.0
2014-05-12 09:30:00,58.89,59.04,58.89,59.03,16200.0,46.8041,46.9233,46.8041,46.9154,16200.0
2014-05-12 09:40:00,59.05,59.11,59.05,59.08,29400.0,46.9313,46.979,46.9313,46.9551,29400.0
2014-05-12 09:50:00,59.1,59.12,59.07,59.09,22700.0,46.971,46.9869,46.9472,46.9631,22700.0
2014-05-12 10:00:00,59.1,59.11,59.07,59.08,21100.0,46.971,46.979,46.9472,46.9551,21100.0
2014-05-12 10:10:00,59.07,59.12,59.07,59.12,11400.0,46.9472,46.9869,46.9472,46.9869,11400.0
2014-05-12 10:20:00,59.13,59.13,59.08,59.09,9700.0,46.9949,46.9949,46.9551,46.9631,9700.0
2014-05-12 10:30:00,59.1,59.13,59.09,59.12,4600.0,46.971,46.9949,46.9631,46.9869,4600.0
2014-05-12 10:40:00,59.12,59.13,59.1,59.1,4700.0,46.9869,46.9949,46.971,46.971,4700.0
2014-05-12 10:50:00,59.1,59.1,59.05,59.06,13100.0,46.971,46.971,46.9313,46.9392,13100.0
2014-05-12 11:00:00,59.06,59.09,59.06,59.08,24600.0,46.9392,46.9631,46.9392,46.9551,24600.0
2014-05-12 11:10:00,59.08,59.08,59.06,59.06,9000.0,46.9551,46.9551,46.9392,46.9392,9000.0
2014-05-12 11:20:00,59.07,59.1,59.06,59.1,2900.0,46.9472,46.971,46.9392,46.971,2900.0
2014-05-12 11:30:00,59.1,59.11,59.1,59.1,900.0,46.971,46.979,46.971,46.971,900.0
2014-05-12 11:40:00,59.12,59.13,59.11,59.11,6700.0,46.9869,46.9949,46.979,46.979,6700.0
2014-05-12 11:50:00,59.12,59.12,59.11,59.11,4600.0,46.9869,46.9869,46.979,46.979,4600.0
2014-05-12 12:00:00,59.11,59.11,59.11,59.11,2600.0,46.979,46.979,46.979,46.979,2600.0
2014-05-12 12:10:00,59.13,59.14,59.12,59.14,3100.0,46.9949,47.0028,46.9869,47.0028,3100.0
2014-05-12 12:20:00,59.14,59.15,59.14,59.14,1700.0,47.0028,47.0108,47.0028,47.0028,1700.0
2014-05-12 12:30:00,59.13,59.13,59.12,59.12,900.0,46.9949,46.9949,46.9869,46.9869,900.0
2014-05-12 12:40:00,59.12,59.12,59.1,59.1,7700.0,46.9869,46.9869,46.971,46.971,7700.0
2014-05-12 12:50:00,59.11,59.11,59.1,59.1,1000.0,46.979,46.979,46.971,46.971,1000.0
2014-05-12 13:00:00,59.1,59.12,59.1,59.12,1900.0,46.971,46.9869,46.971,46.9869,1900.0
2014-05-12 13:10:00,59.12,59.12,59.11,59.11,11800.0,46.9869,46.9869,46.979,46.979,11800.0
2014-05-12 13:20:00,59.12,59.13,59.11,59.13,19900.0,46.9869,46.9949,46.979,46.9949,19900.0
2014-05-12 13:30:00,59.13,59.14,59.13,59.14,800.0,46.9949,47.0028,46.9949,47.0028,800.0
2014-05-12 13:40:00,59.14,59.15,59.14,59.14,3500.0,47.0028,47.0108,47.0028,47.0028,3500.0
2014-05-12 13:50:00,59.15,59.16,59.15,59.15,3100.0,47.0108,47.0187,47.0108,47.0108,3100.0
2014-05-12 14:00:00,59.16,59.17,59.13,59.17,2500.0,47.0187,47.0267,46.9949,47.0267,2500.0
2014-05-12 14:10:00,59.16,59.18,59.15,59.15,11100.0,47.0187,47.0346,47.0108,47.0108,11100.0
2014-05-12 14:20:00,59.16,59.16,59.15,59.16,1700.0,47.0187,47.0187,47.0108,47.0187,1700.0
2014-05-12 14:30:00,59.16,59.17,59.16,59.17,4700.0,47.0187,47.0267,47.0187,47.0267,4700.0
2014-05-12 14:40:00,59.17,59.17,59.17,59.17,4000.0,47.0267,47.0267,47.0267,47.0267,4000.0
2014-05-12 14:50:00,59.18,59.2,59.18,59.19,14800.0,47.0346,47.0505,47.0346,47.0426,14800.0
2014-05-12 15:00:00,59.19,59.22,59.19,59.19,54200.0,47.0426,47.0664,47.0426,47.0426,54200.0
2014-05-12 15:10:00,59.2,59.2,59.19,59.19,5200.0,47.0505,47.0505,47.0426,47.0426,5200.0
2014-05-12 15:20:00,59.2,59.21,59.19,59.19,1100.0,47.0505,47.0585,47.0426,47.0426,1100.0
2014-05-12 15:30:00,59.19,59.23,59.19,59.22,14100.0,47.0426,47.0743,47.0426,47.0664,14100.0
2014-05-12 15:40:00,59.23,59.25,59.23,59.23,11000.0,47.0743,47.0902,47.0743,47.0743,11000.0
2014-05-12 15:50:00,59.24,59.26,59.23,59.25,31500.0,47.0823,47.0982,47.0743,47.0902,31500.0
2014-05-13 09:30:00,59.36,59.37,59.28,59.3,594300.0,47.1777,47.1856,47.1141,47.13,594300.0
2014-05-13 09:40:00,59.31,59.38,59.31,59.36,371400.0,47.1379,47.1936,47.1379,47.1777,371400.0
2014-05-13 09:50:00,59.35,59.37,59.29,59.32,257100.0,47.1697,47.1856,47.122,47.1459,257100.0
2014-05-13 10:00:00,59.32,59.34,59.3,59.34,363300.0,47.1459,47.1618,47.13,47.1618,363300.0
2014-05-13 10:10:00,59.34,59.36,59.32,59.33,187500.0,47.1618,47.1777,47.1459,47.1538,187500.0
2014-05-13 10:20:00,59.33,59.36,59.33,59.36,146600.0,47.1538,47.1777,47.1538,47.1777,146600.0
2014-05-13 10:30:00,59.37,59.39,59.36,59.39,209900.0,47.1856,47.2015,47.1777,47.2015,209900.0
2014-05-13 10:40:00,59.39,59.4,59.36,59.37,195000.0,47.2015,47.2095,47.1777,47.1856,195000.0
2014-05-13 10:50:00,59.37,59.39,59.34,59.34,20100.0,47.1856,47.2015,47.1618,47.1618,20100.0
2014-05-13 11:00:00,59.34,59.36,59.33,59.34,104200.0,47.1618,47.1777,47.1538,47.1618,104200.0
2014-05-13 11:10:00,59.34,59.34,59.29,59.29,14000.0,47.1618,47.1618,47.122,47.122,14000.0
2014-05-13 11:20:00,59.29,59.31,59.29,59.3,106400.0,47.122,47.1379,47.122,47.13,106400.0
2014-05-13 11:30:00,59.3,59.32,59.29,59.3,29800.0,47.13,47.1459,47.122,47.13,29800.0
2014-05-13 11:40:00,59.28,59.32,59.28,59.3,101400.0,47.1141,47.1459,47.1141,47.13,101400.0
2014-05-13 11:50:00,59.31,59.33,59.28,59.31,34600.0,47.1379,47.1538,47.1141,47.1379,34600.0
2014-05-13 12:00:00,59.29,59.32,59.28,59.3,18700.0,47.122,47.1459,47.1141,47.13,18700.0
2014-05-13 12:10:00,59.32,59.32,59.32,59.32,300.0,47.1459,47.1459,47.1459,47.1459,300.0
2014-05-13 12:20:00,59.32,59.32,59.31,59.31,500.0,47.1459,47.1459,47.1379,47.1379,500.0
2014-05-13 12:30:00,59.3,59.32,59.29,59.31,3100.0,47.13,47.1459,47.122,47.1379,3100.0
2014-05-13 12:40:00,59.31,59.36,59.31,59.36,21100.0,47.1379,47.1777,47.1379,47.1777,21100.0
2014-05-13 12:50:00,59.35,59.35,59.34,59.34,9100.0,47.1697,47.1697,47.1618,47.1618,9100.0
2014-05-13 13:00:00,59.33,59.34,59.32,59.33,17000.0,47.1538,47.1618,47.1459,47.1538,17000.0
2014-05-13 13:10:00,59.32,59.34,59.31,59.34,29200.0,47.1459,47.1618,47.1379,47.1618,29200.0
2014-05-13 13:20:00,59.34,59.35,59.33,59.33,9000.0,47.1618,47.1697,47.1538,47.1538,9000.0
2014-05-13 13:30:00,59.34,59.34,59.31,59.31,57100.0,47.1618,47.1618,47.1379,47.1379,57100.0
2014-05-13 13:40:00,59.29,59.3,59.28,59.29,3700.0,47.122,47.13,47.1141,47.122,3700.0
2014-05-13 13:50:00,59.29,59.31,59.29,59.3,4400.0,47.122,47.1379,47.122,47.13,4400.0
2014-05-13 14:00:00,59.3,59.32,59.3,59.32,600.0,47.13,47.1459,47.13,47.1459,600.0
2014-05-13 14:10:00,59.32,59.33,59.32,59.33,2200.0,47.1459,47.1538,47.1459,47.1538,2200.0
2014-05-13 14:20:00,59.34,59.34,59.34,59.34,2700.0,47.1618,47.1618,47.1618,47.1618,2700.0
2014-05-13 14:30:00,59.36,59.36,59.34,59.34,1200.0,47.1777,47.1777,47.1618,47.1618,1200.0
2014-05-13 14:40:00,59.36,59.36,59.34,59.35,3600.0,47.1777,47.1777,47.1618,47.1697,3600.0
2014-05-13 14:50:00,59.35,59.36,59.34,59.35,2300.0,47.1697,47.1777,47.1618,47.1697,2300.0
2014-05-13 15:00:00,59.35,59.36,59.33,59.34,2800.0,47.1697,47.1777,47.1538,47.1618,2800.0
2014-05-13 15:10:00,59.34,59.34,59.31,59.33,600.0,47.1618,47.1618,47.1379,47.1538,600.0
2014-05-13 15:20:00,59.33,59.33,59.31,59.33,2900.0,47.1538,47.1538,47.1379,47.1538,2900.0
2014-05-13 15:30:00,59.33,59.33,59.32,59.33,7900.0,47.1538,47.1538,47.1459,47.1538,7900.0
2014-05-13 15:40:00,59.34,59.34,59.33,59.33,1900.0,47.1618,47.1618,47.1538,47.1538,1900.0
2014-05-13 15:50:00,59.32,59.34,59.31,59.33,24200.0,47.1459,47.1618,47.1379,47.1538,24200.0
2014-05-14 09:30:00,59.4,59.4,59.27,59.29,47100.0,47.2095,47.2095,47.1061,47.122,47100.0
2014-05-14 09:40:00,59.3,59.32,59.28,59.28,8600.0,47.13,47.1459,47.1141,47.1141,8600.0
2014-05-14 09:50:00,59.27,59.33,59.27,59.33,8800.0,47.1061,47.1538,47.1061,47.1538,8800.0
2014-05-14 10:00:00,59.34,59.37,59.33,59.34,8100.0,47.1618,47.1856,47.1538,47.1618,8100.0
2014-05-14 10:10:00,59.34,59.34,59.27,59.27,6500.0,47.1618,47.1618,47.1061,47.1061,6500.0
2014-05-14 10:20:00,59.28,59.33,59.27,59.33,30200.0,47.1141,47.1538,47.1061,47.1538,30200.0
2014-05-14 10:30:00,59.33,59.33,59.31,59.31,7600.0,47.1538,47.1538,47.1379,47.1379,7600.0
2014-05-14 10:40:00,59.31,59.35,59.29,59.35,4100.0,47.1379,47.1697,47.122,47.1697,4100.0
2014-05-14 10:50:00,59.35,59.35,59.29,59.29,4700.0,47.1697,47.1697,47.122,47.122,4700.0
2014-05-14 11:00:00,59.31,59.32,59.28,59.31,16600.0,47.1379,47.1459,47.1141,47.1379,16600.0
2014-05-14 11:10:00,59.3,59.32,59.3,59.32,2400.0,47.13,47.1459,47.13,47.1459,2400.0
2014-05-14 11:20:00,59.33,59.33,59.3,59.33,1600.0,47.1538,47.1538,47.13,47.1538,1600.0
2014-05-14 11:30:00,59.33,59.36,59.32,59.36,7900.0,47.1538,47.1777,47.1459,47.1777,7900.0
2014-05-14 11:40:00,59.35,59.37,59.35,59.36,2100.0,47.1697,47.1856,47.1697,47.1777,2100.0
2014-05-14 11:50:00,59.37,59.37,59.35,59.35,700.0,47.1856,47.1856,47.1697,47.1697,700.0
2014-05-14 12:00:00,59.35,59.36,59.35,59.36,1200.0,47.1697,47.1777,47.1697,47.1777,1200.0
2014-05-14 12:10:00,59.35,59.36,59.34,59.34,2800.0,47.1697,47.1777,47.1618,47.1618,2800.0
2014-05-14 12:20:00,59.35,59.36,59.34,59.35,4800.0,47.1697,47.1777,47.1618,47.1697,4800.0
2014-05-14 12:30:00,59.34,59.36,59.34,59.36,2700.0,47.1618,47.1777,47.1618,47.1777,2700.0
2014-05-14 12:40:00,59.36,59.36,59.35,59.36,3000.0,47.1777,47.1777,47.1697,47.1777,3000.0
2014-05-14 12:50:00,59.35,59.35,59.33,59.33,73000.0,47.1697,47.1697,47.1538,47.1538,73000.0
2014-05-14 13:00:00,59.34,59.36,59.34,59.35,4400.0,47.1618,47.1777,47.1618,47.1697,4400.0
2014-05-14 13:10:00,59.36,59.37,59.35,59.37,5100.0,47.1777,47.1856,47.1697,47.1856,5100.0
2014-05-14 13:20:00,59.36,59.36,59.34,59.34,18300.0,47.1777,47.1777,47.1618,47.1618,18300.0
2014-05-14 13:30:00,59.35,59.35,59.33,59.33,6900.0,47.1697,47.1697,47.1538,47.1538,6900.0
2014-05-14 13:40:00,59.32,59.34,59.32,59.34,7000.0,47.1459,47.1618,47.1459,47.1618,7000.0
2014-05-14 13:50:00,59.33,59.34,59.33,59.34,8000.0,47.1538,47.1618,47.1538,47.1618,8000.0
2014-05-14 14:00:00,59.33,59.36,59.32,59.32,43300.0,47.1538,47.1777,47.1459,47.1459,43300.0
2014-05-14 14:10:00,59.33,59.33,59.31,59.32,41000.0,47.1538,47.1538,47.1379,47.1459,41000.0
2014-05-14 14:20:00,59.32,59.35,59.32,59.33,93000.0,47.1459,47.1697,47.1459,47.1538,93000.0
2014-05-14 14:30:00,59.34,59.34,59.31,59.31,8400.0,47.1618,47.1618,47.1379,47.1379,8400.0
2014-05-14 14:40:00,59.3,59.3,59.23,59.23,9400.0,47.13,47.13,47.0743,47.0743,9400.0
2014-05-14 14:50:00,59.23,59.25,59.22,59.23,13800.0,47.0743,47.0902,47.0664,47.0743,13800.0
2014-05-14 15:00:00,59.22,59.23,59.18,59.18,16900.0,47.0664,47.0743,47.0346,47.0346,16900.0
2014-05-14 15:10:00,59.18,59.19,59.17,59.19,9100.0,47.0346,47.0426,47.0267,47.0426,9100.0
2014-05-14 15:20:00,59.18,59.19,59.18,59.18,72500.0,47.0346,47.0426,47.0346,47.0346,72500.0
2014-05-14 15:30:00,59.18,59.18,59.11,59.12,11400.0,47.0346,47.0346,46.979,46.9869,11400.0
2014-05-14 15:40:00,59.12,59.16,59.12,59.16,16400.0,46.9869,47.0187,46.9869,47.0187,16400.0
2014-05-14 15:50:00,59.17,59.19,59.15,59.18,17200.0,47.0267,47.0426,47.0108,47.0346,17200.0
2014-05-15 09:30:00,59.21,59.21,59.02,59.03,41100.0,47.0585,47.0585,46.9074,46.9154,41100.0
2014-05-15 09:40:00,59.0,59.0,58.91,58.91,30400.0,46.8915,46.8915,46.82,46.82,30400.0
2014-05-15 09:50:00,58.9,58.9,58.78,58.86,36700.0,46.8121,46.8121,46.7167,46.7803,36700.0
2014-05-15 10:00:00,58.86,58.86,58.71,58.72,41000.0,46.7803,46.7803,46.6611,46.669,41000.0
2014-05-15 10:10:00,58.7,58.72,58.64,58.71,33500.0,46.6531,46.669,46.6054,46.6611,33500.0
2014-05-15 10:20:00,58.69,58.75,58.68,58.71,93600.0,46.6452,46.6929,46.6372,46.6611,93600.0
2014-05-15 10:30:00,58.72,58.73,58.66,58.67,37100.0,46.669,46.677,46.6213,46.6293,37100.0
2014-05-15 10:40:00,58.65,58.77,58.64,58.73,26700.0,46.6134,46.7088,46.6054,46.677,26700.0
2014-05-15 10:50:00,58.72,58.75,58.7,58.71,20700.0,46.669,46.6929,46.6531,46.6611,20700.0
2014-05-15 11:00:00,58.72,58.73,58.65,58.65,53200.0,46.669,46.677,46.6134,46.6134,53200.0
2014-05-15 11:10:00,58.64,58.67,58.58,58.63,13600.0,46.6054,46.6293,46.5577,46.5975,13600.0
2014-05-15 11:20:00,58.63,58.63,58.57,58.58,10500.0,46.5975,46.5975,46.5498,46.5577,10500.0
2014-05-15 11:30:00,58.58,58.69,58.58,58.69,12900.0,46.5577,46.6452,46.5577,46.6452,12900.0
2014-05-15 11:40:00,58.69,58.69,58.58,58.58,8700.0,46.6452,46.6452,46.5577,46.5577,8700.0
2014-05-15 11:50:00,58.59,58.59,58.52,58.55,29500.0,46.5657,46.5657,46.5101,46.5339,29500.0
2014-05-15 12:00:00,58.55,58.61,58.55,58.59,37500.0,46.5339,46.5816,46.5339,46.5657,37500.0
2014-05-15 12:10:00,58.57,58.58,58.54,58.56,11400.0,46.5498,46.5577,46.526,46.5418,11400.0
2014-05-15 12:20:00,58.56,58.56,58.53,58.56,10400.0,46.5418,46.5418,46.518,46.5418,10400.0
2014-05-15 12:30:00,58.57,58.62,58.57,58.62,3400.0,46.5498,46.5895,46.5498,46.5895,3400.0
2014-05-15 12:40:00,58.61,58.63,58.59,58.62,5600.0,46.5816,46.5975,46.5657,46.5895,5600.0
2014-05-15 12:50:00,58.6,58.69,58.6,58.69,165300.0,46.5736,46.6452,46.5736,46.6452,165300.0
2014-05-15 13:00:00,58.69,58.7,58.66,58.67,217400.0,46.6452,46.6531,46.6213,46.6293,217400.0
2014-05-15 13:10:00,58.67,58.69,58.66,58.67,1146800.0,46.6293,46.6452,46.6213,46.6293,1146800.0
2014-05-15 13:20:00,58.68,58.69,58.66,58.68,28600.0,46.6372,46.6452,46.6213,46.6372,28600.0
2014-05-15 13:30:00,58.67,58.68,58.66,58.67,13100.0,46.6293,46.6372,46.6213,46.6293,13100.0
2014-05-15 13:40:00,58.67,58.67,58.63,58.63,158100.0,46.6293,46.6293,46.5975,46.5975,158100.0
2014-05-15 13:50:00,58.64,58.69,58.64,58.69,31500.0,46.6054,46.6452,46.6054,46.6452,31500.0
2014-05-15 14:00:00,58.69,58.76,58.68,58.76,34600.0,46.6452,46.7008,46.6372,46.7008,34600.0
2014-05-15 14:10:00,58.76,58.78,58.68,58.7,29700.0,46.7008,46.7167,46.6372,46.6531,29700.0
2014-05-15 14:20:00,58.69,58.74,58.67,58.73,43400.0,46.6452,46.6849,46.6293,46.677,43400.0
2014-05-15 14:30:00,58.73,58.79,58.73,58.79,29200.0,46.677,46.7246,46.677,46.7246,29200.0
2014-05-15 14:40:00,58.79,58.8,58.76,58.79,18300.0,46.7246,46.7326,46.7008,46.7246,18300.0
2014-05-15 14:50:00,58.79,58.83,58.77,58.82,66800.0,46.7246,46.7564,46.7088,46.7485,66800.0
2014-05-15 15:00:00,58.82,58.82,58.77,58.8,50000.0,46.7485,46.7485,46.7088,46.7326,50000.0
2014-05-15 15:10:00,58.79,58.82,58.76,58.76,9300.0,46.7246,46.7485,46.7008,46.7008,9300.0
2014-05-15 15:20:00,58.77,58.77,58.71,58.73,11500.0,46.7088,46.7088,46.6611,46.677,11500.0
2014-05-15 15:30:00,58.74,58.83,58.72,58.82,42500.0,46.6849,46.7564,46.669,46.7485,42500.0
2014-05-15 15:40:00,58.82,58.83,58.8,58.8,20500.0,46.7485,46.7564,46.7326,46.7326,20500.0
2014-05-15 15:50:00,58.79,58.8,58.75,58.79,31300.0,46.7246,46.7326,46.6929,46.7246,31300.0
2014-05-16 09:30:00,58.98,58.98,58.77,58.81,25000.0,46.8757,46.8757,46.7088,46.7405,25000.0
2014-05-16 09:40:00,58.76,58.81,58.73,58.76,13600.0,46.7008,46.7405,46.677,46.7008,13600.0
2014-05-16 09:50:00,58.78,58.85,58.74,58.84,19100.0,46.7167,46.7723,46.6849,46.7644,19100.0
2014-05-16 10:00:00,58.85,58.86,58.69,58.72,13100.0,46.7723,46.7803,46.6452,46.669,13100.0
2014-05-16 10:10:00,58.72,58.8,58.72,58.78,6900.0,46.669,46.7326,46.669,46.7167,6900.0
2014-05-16 10:20:00,58.78,58.78,58.71,58.72,15300.0,46.7167,46.7167,46.6611,46.669,15300.0
2014-05-16 10:30:00,58.74,58.8,58.74,58.79,9500.0,46.6849,46.7326,46.6849,46.7246,9500.0
2014-05-16 10:40:00,58.83,58.84,58.79,58.84,9300.0,46.7564,46.7644,46.7246,46.7644,9300.0
2014-05-16 10:50:00,58.85,58.86,58.83,58.84,3400.0,46.7723,46.7803,46.7564,46.7644,3400.0
2014-05-16 11:00:00,58.81,58.82,58.78,58.82,2000.0,46.7405,46.7485,46.7167,46.7485,2000.0
2014-05-16 11:10:00,58.84,58.89,58.84,58.89,2900.0,46.7644,46.8041,46.7644,46.8041,2900.0
2014-05-16 11:20:00,58.89,58.89,58.85,58.86,3500.0,46.8041,46.8041,46.7723,46.7803,3500.0
2014-05-16 11:30:00,58.88,58.91,58.87,58.87,8900.0,46.7962,46.82,46.7882,46.7882,8900.0
2014-05-16 11:40:00,58.87,58.87,58.84,58.85,1500.0,46.7882,46.7882,46.7644,46.7723,1500.0
2014-05-16 11:50:00,58.87,58.88,58.82,58.88,2700.0,46.7882,46.7962,46.7485,46.7962,2700.0
2014-05-16 12:00:00,58.87,58.88,58.87,58.87,1000.0,46.7882,46.7962,46.7882,46.7882,1000.0
2014-05-16 12:10:00,58.86,58.88,58.86,58.88,1200.0,46.7803,46.7962,46.7803,46.7962,1200.0
2014-05-16 12:20:00,58.89,58.9,58.86,58.86,2400.0,46.8041,46.8121,46.7803,46.7803,2400.0
2014-05-16 12:30:00,58.85,58.87,58.85,58.87,1700.0,46.7723,46.7882,46.7723,46.7882,1700.0
2014-05-16 12:40:00,58.87,58.87,58.83,58.84,3200.0,46.7882,46.7882,46.7564,46.7644,3200.0
2014-05-16 12:50:00,58.84,58.84,58.82,58.84,1400.0,46.7644,46.7644,46.7485,46.7644,1400.0
2014-05-16 13:00:00,58.82,58.82,58.77,58.81,1000.0,46.7485,46.7485,46.7088,46.7405,1000.0
2014-05-16 13:10:00,58.82,58.84,58.81,58.83,2900.0,46.7485,46.7644,46.7405,46.7564,2900.0
2014-05-16 13:20:00,58.83,58.84,58.82,58.82,1900.0,46.7564,46.7644,46.7485,46.7485,1900.0
2014-05-16 13:30:00,58.83,58.84,58.83,58.83,900.0,46.7564,46.7644,46.7564,46.7564,900.0
2014-05-16 13:40:00,58.83,58.84,58.81,58.81,4400.0,46.7564,46.7644,46.7405,46.7405,4400.0
2014-05-16 13:50:00,58.81,58.82,58.79,58.8,2100.0,46.7405,46.7485,46.7246,46.7326,2100.0
2014-05-16 14:00:00,58.79,58.79,58.76,58.77,1800.0,46.7246,46.7246,46.7008,46.7088,1800.0
2014-05-16 14:10:00,58.77,58.8,58.77,58.78,2500.0,46.7088,46.7326,46.7088,46.7167,2500.0
2014-05-16 14:20:00,58.79,58.79,58.79,58.79,1300.0,46.7246,46.7246,46.7246,46.7246,1300.0
2014-05-16 14:30:00,58.8,58.8,58.79,58.79,1800.0,46.7326,46.7326,46.7246,46.7246,1800.0
2014-05-16 14:40:00,58.79,58.85,58.79,58.84,3400.0,46.7246,46.7723,46.7246,46.7644,3400.0
2014-05-16 14:50:00,58.86,58.94,58.86,58.94,7900.0,46.7803,46.8439,46.7803,46.8439,7900.0
2014-05-16 15:00:00,58.95,58.99,58.94,58.99,6000.0,46.8518,46.8836,46.8439,46.8836,6000.0
2014-05-16 15:10:00,59.0,59.01,58.97,58.97,8400.0,46.8915,46.8995,46.8677,46.8677,8400.0
2014-05-16 15:20:00,58.97,58.97,58.95,58.96,4900.0,46.8677,46.8677,46.8518,46.8598,4900.0
2014-05-16 15:30:00,58.96,59.01,58.96,58.98,6200.0,46.8598,46.8995,46.8598,46.8757,6200.0
2014-05-16 15:40:00,58.97,58.99,58.97,58.99,19900.0,46.8677,46.8836,46.8677,46.8836,19900.0
2014-05-16 15:50:00,58.99,59.04,58.99,59.04,31600.0,46.8836,46.9233,46.8836,46.9233,31600.0
2014-05-19 09:30:00,58.92,58.92,58.8,58.9,14100.0,46.828,46.828,46.7326,46.8121,14100.0
2014-05-19 09:40:00,58.91,58.99,58.91,58.96,8000.0,46.82,46.8836,46.82,46.8598,8000.0
2014-05-19 09:50:00,58.97,58.97,58.92,58.93,5200.0,46.8677,46.8677,46.828,46.8359,5200.0
2014-05-19 10:00:00,58.95,58.96,58.89,58.94,7200.0,46.8518,46.8598,46.8041,46.8439,7200.0
2014-05-19 10:10:00,58.94,58.99,58.9,58.98,5200.0,46.8439,46.8836,46.8121,46.8757,5200.0
2014-05-19 10:20:00,59.0,59.0,58.98,58.98,2000.0,46.8915,46.8915,46.8757,46.8757,2000.0
2014-05-19 10:30:00,59.0,59.0,58.96,58.98,1700.0,46.8915,46.8915,46.8598,46.8757,1700.0
2014-05-19 10:40:00,58.97,58.99,58.95,58.95,12000.0,46.8677,46.8836,46.8518,46.8518,12000.0
2014-05-19 10:50:00,58.96,58.96,58.96,58.96,1500.0,46.8598,46.8598,46.8598,46.8598,1500.0
2014-05-19 11:00:00,58.97,59.01,58.96,59.01,6100.0,46.8677,46.8995,46.8598,46.8995,6100.0
2014-05-19 11:10:00,59.04,59.09,59.04,59.09,15900.0,46.9233,46.9631,46.9233,46.9631,15900.0
2014-05-19 11:20:00,59.08,59.08,59.06,59.07,2000.0,46.9551,46.9551,46.9392,46.9472,2000.0
2014-05-19 11:30:00,59.05,59.06,59.04,59.06,1800.0,46.9313,46.9392,46.9233,46.9392,1800.0
2014-05-19 11:40:00,59.07,59.08,59.07,59.07,9100.0,46.9472,46.9551,46.9472,46.9472,9100.0
2014-05-19 11:50:00,59.06,59.08,59.06,59.07,1300.0,46.9392,46.9551,46.9392,46.9472,1300.0
2014-05-19 12:00:00,59.07,59.1,59.07,59.09,8400.0,46.9472,46.971,46.9472,46.9631,8400.0
2014-05-19 12:10:00,59.09,59.09,59.08,59.08,6600.0,46.9631,46.9631,46.9551,46.9551,6600.0
2014-05-19 12:20:00,59.08,59.09,59.07,59.07,3100.0,46.9551,46.9631,46.9472,46.9472,3100.0
2014-05-19 12:30:00,59.07,59.07,59.02,59.02,1200.0,46.9472,46.9472,46.9074,46.9074,1200.0
2014-05-19 12:40:00,59.01,59.03,59.0,59.03,2600.0,46.8995,46.9154,46.8915,46.9154,2600.0
2014-05-19 12:50:00,59.02,59.03,59.02,59.03,3100.0,46.9074,46.9154,46.9074,46.9154,3100.0
2014-05-19 13:00:00,59.04,59.05,59.04,59.04,2700.0,46.9233,46.9313,46.9233,46.9233,2700.0
2014-05-19 13:10:00,59.05,59.05,59.04,59.04,600.0,46.9313,46.9313,46.9233,46.9233,600.0
2014-05-19 13:20:00,59.04,59.04,59.02,59.03,1000.0,46.9233,46.9233,46.9074,46.9154,1000.0
2014-05-19 13:30:00,59.03,59.03,59.03,59.03,1100.0,46.9154,46.9154,46.9154,46.9154,1100.0
2014-05-19 13:40:00,59.04,59.04,59.04,59.04,900.0,46.9233,46.9233,46.9233,46.9233,900.0
2014-05-19 13:50:00,59.04,59.08,59.04,59.07,1400.0,46.9233,46.9551,46.9233,46.9472,1400.0
2014-05-19 14:00:00,59.08,59.09,59.07,59.07,1000.0,46.9551,46.9631,46.9472,46.9472,1000.0
2014-05-19 14:10:00,59.06,59.09,59.06,59.09,1000.0,46.9392,46.9631,46.9392,46.9631,1000.0
2014-05-19 14:20:00,59.09,59.12,59.09,59.1,7300.0,46.9631,46.9869,46.9631,46.971,7300.0
2014-05-19 14:30:00,59.1,59.1,59.07,59.09,4000.0,46.971,46.971,46.9472,46.9631,4000.0
2014-05-19 14:40:00,59.1,59.1,59.08,59.09,1400.0,46.971,46.971,46.9551,46.9631,1400.0
2014-05-19 14:50:00,59.1,59.1,59.06,59.07,3000.0,46.971,46.971,46.9392,46.9472,3000.0
2014-05-19 15:00:00,59.08,59.09,59.08,59.08,7200.0,46.9551,46.9631,46.9551,46.9551,7200.0
2014-05-19 15:10:00,59.08,59.08,59.02,59.05,3500.0,46.9551,46.9551,46.9074,46.9313,3500.0
2014-05-19 15:20:00,59.06,59.08,59.06,59.08,2800.0,46.9392,46.9551,46.9392,46.9551,2800.0
2014-05-19 15:30:00,59.08,59.12,59.08,59.11,10600.0,46.9551,46.9869,46.9551,46.979,10600.0
2014-05-19 15:40:00,59.1,59.12,59.1,59.11,16900.0,46.971,46.9869,46.971,46.979,16900.0
2014-05-19 15:50:00,59.11,59.13,59.1,59.11,9900.0,46.979,46.9949,46.971,46.979,9900.0
2014-05-20 09:30:00,59.0,59.1,58.91,58.94,10800.0,46.8915,46.971,46.82,46.8439,10800.0
2014-05-20 09:40:00,58.94,58.94,58.86,58.87,12000.0,46.8439,46.8439,46.7803,46.7882,12000.0
2014-05-20 09:50:00,58.87,58.89,58.82,58.82,10300.0,46.7882,46.8041,46.7485,46.7485,10300.0
2014-05-20 10:00:00,58.82,58.86,58.81,58.83,10200.0,46.7485,46.7803,46.7405,46.7564,10200.0
2014-05-20 10:10:00,58.85,58.9,58.85,58.9,4400.0,46.7723,46.8121,46.7723,46.8121,4400.0
2014-05-20 10:20:00,58.87,58.87,58.81,58.83,30600.0,46.7882,46.7882,46.7405,46.7564,30600.0
2014-05-20 10:30:00,58.85,58.9,58.85,58.89,5400.0,46.7723,46.8121,46.7723,46.8041,5400.0
2014-05-20 10:40:00,58.86,58.88,58.84,58.87,311200.0,46.7803,46.7962,46.7644,46.7882,311200.0
2014-05-20 10:50:00,58.87,58.95,58.85,58.95,65000.0,46.7882,46.8518,46.7723,46.8518,65000.0
2014-05-20 11:00:00,58.93,58.94,58.93,58.93,2500.0,46.8359,46.8439,46.8359,46.8359,2500.0
2014-05-20 11:10:00,58.93,58.94,58.9,58.9,3700.0,46.8359,46.8439,46.8121,46.8121,3700.0
2014-05-20 11:20:00,58.9,58.92,58.89,58.9,11800.0,46.8121,46.828,46.8041,46.8121,11800.0
2014-05-20 11:30:00,58.89,58.91,58.88,58.9,13300.0,46.8041,46.82,46.7962,46.8121,13300.0
2014-05-20 11:40:00,58.89,58.95,58.89,58.95,25000.0,46.8041,46.8518,46.8041,46.8518,25000.0
2014-05-20 11:50:00,58.95,58.95,58.89,58.9,36200.0,46.8518,46.8518,46.8041,46.8121,36200.0
2014-05-20 12:00:00,58.9,58.9,58.79,58.81,36500.0,46.8121,46.8121,46.7246,46.7405,36500.0
2014-05-20 12:10:00,58.8,58.8,58.73,58.77,37700.0,46.7326,46.7326,46.677,46.7088,37700.0
2014-05-20 12:20:00,58.77,58.78,58.75,58.75,27800.0,46.7088,46.7167,46.6929,46.6929,27800.0
2014-05-20 12:30:00,58.76,58.77,58.72,58.72,21000.0,46.7008,46.7088,46.669,46.669,21000.0
2014-05-20 12:40:00,58.71,58.75,58.7,58.72,23600.0,46.6611,46.6929,46.6531,46.669,23600.0
2014-05-20 12:50:00,58.73,58.74,58.73,58.73,12400.0,46.677,46.6849,46.677,46.677,12400.0
2014-05-20 13:00:00,58.73,58.73,58.71,58.71,18100.0,46.677,46.677,46.6611,46.6611,18100.0
2014-05-20 13:10:00,58.69,58.7,58.63,58.64,37700.0,46.6452,46.6531,46.5975,46.6054,37700.0
2014-05-20 13:20:00,58.64,58.66,58.61,58.66,21500.0,46.6054,46.6213,46.5816,46.6213,21500.0
2014-05-20 13:30:00,58.66,58.66,58.64,58.64,14400.0,46.6213,46.6213,46.6054,46.6054,14400.0
2014-05-20 13:40:00,58.62,58.62,58.55,58.55,34400.0,46.5895,46.5895,46.5339,46.5339,34400.0
2014-05-20 13:50:00,58.55,58.57,58.54,58.55,27000.0,46.5339,46.5498,46.526,46.5339,27000.0
2014-05-20 14:00:00,58.54,58.61,58.54,58.61,28400.0,46.526,46.5816,46.526,46.5816,28400.0
2014-05-20 14:10:00,58.61,58.63,58.59,58.62,38900.0,46.5816,46.5975,46.5657,46.5895,38900.0
2014-05-20 14:20:00,58.64,58.64,58.61,58.61,26800.0,46.6054,46.6054,46.5816,46.5816,26800.0
2014-05-20 14:30:00,58.6,58.61,58.57,58.57,34600.0,46.5736,46.5816,46.5498,46.5498,34600.0
2014-05-20 14:40:00,58.57,58.61,58.57,58.6,33200.0,46.5498,46.5816,46.5498,46.5736,33200.0
2014-05-20 14:50:00,58.59,58.59,58.56,58.58,67400.0,46.5657,46.5657,46.5418,46.5577,67400.0
2014-05-20 15:00:00,58.58,58.61,58.58,58.6,25700.0,46.5577,46.5816,46.5577,46.5736,25700.0
2014-05-20 15:10:00,58.61,58.62,58.6,58.61,38600.0,46.5816,46.5895,46.5736,46.5816,38600.0
2014-05-20 15:20:00,58.61,58.66,58.59,58.63,32500.0,46.5816,46.6213,46.5657,46.5975,32500.0
2014-05-20 15:30:00,58.64,58.73,58.63,58.72,45400.0,46.6054,46.677,46.5975,46.669,45400.0
2014-05-20 15:40:00,58.71,58.73,58.67,58.67,28700.0,46.6611,46.677,46.6293,46.6293,28700.0
2014-05-20 15:50:00,58.67,58.69,58.65,58.66,157200.0,46.6293,46.6452,46.6134,46.6213,157200.0
2014-05-21 09:30:00,58.83,59.01,58.83,58.97,43300.0,46.7564,46.8995,46.7564,46.8677,43300.0
2014-05-21 09:40:00,58.97,59.0,58.95,58.98,17000.0,46.8677,46.8915,46.8518,46.8757,17000.0
2014-05-21 09:50:00,58.99,59.02,58.98,58.99,18200.0,46.8836,46.9074,46.8757,46.8836,18200.0
2014-05-21 10:00:00,58.99,59.01,58.98,59.0,26600.0,46.8836,46.8995,46.8757,46.8915,26600.0
2014-05-21 10:10:00,59.0,59.03,59.0,59.02,5500.0,46.8915,46.9154,46.8915,46.9074,5500.0
2014-05-21 10:20:00,59.02,59.02,58.98,59.01,40300.0,46.9074,46.9074,46.8757,46.8995,40300.0
2014-05-21 10:30:00,59.01,59.06,59.01,59.04,12200.0,46.8995,46.9392,46.8995,46.9233,12200.0
2014-05-21 10:40:00,59.04,59.04,59.01,59.02,12100.0,46.9233,46.9233,46.8995,46.9074,12100.0
2014-05-21 10:50:00,59.03,59.08,59.01,59.03,8200.0,46.9154,46.9551,46.8995,46.9154,8200.0
2014-05-21 11:00:00,59.02,59.05,58.99,59.05,15900.0,46.9074,46.9313,46.8836,46.9313,15900.0
2014-05-21 11:10:00,59.04,59.05,59.02,59.02,4400.0,46.9233,46.9313,46.9074,46.9074,4400.0
2014-05-21 11:20:00,59.02,59.02,58.95,58.97,3500.0,46.9074,46.9074,46.8518,46.8677,3500.0
2014-05-21 11:30:00,58.99,59.0,58.96,58.98,11200.0,46.8836,46.8915,46.8598,46.8757,11200.0
2014-05-21 11:40:00,58.94,58.94,58.93,58.93,700.0,46.8439,46.8439,46.8359,46.8359,700.0
2014-05-21 11:50:00,58.93,58.97,58.93,58.95,2900.0,46.8359,46.8677,46.8359,46.8518,2900.0
2014-05-21 12:00:00,58.95,58.96,58.95,58.95,1500.0,46.8518,46.8598,46.8518,46.8518,1500.0
2014-05-21 12:10:00,58.96,58.96,58.96,58.96,500.0,46.8598,46.8598,46.8598,46.8598,500.0
2014-05-21 12:20:00,58.96,58.99,58.96,58.99,5100.0,46.8598,46.8836,46.8598,46.8836,5100.0
2014-05-21 12:30:00,59.0,59.02,59.0,59.02,700.0,46.8915,46.9074,46.8915,46.9074,700.0
2014-05-21 12:40:00,59.03,59.03,59.01,59.01,5900.0,46.9154,46.9154,46.8995,46.8995,5900.0
2014-05-21 12:50:00,59.01,59.04,59.01,59.02,1600.0,46.8995,46.9233,46.8995,46.9074,1600.0
2014-05-21 13:00:00,59.03,59.05,59.03,59.05,7200.0,46.9154,46.9313,46.9154,46.9313,7200.0
2014-05-21 13:10:00,59.04,59.04,59.02,59.03,1900.0,46.9233,46.9233,46.9074,46.9154,1900.0
2014-05-21 13:20:00,59.02,59.02,59.02,59.02,9100.0,46.9074,46.9074,46.9074,46.9074,9100.0
2014-05-21 13:30:00,59.0,59.0,59.0,59.0,300.0,46.8915,46.8915,46.8915,46.8915,300.0
2014-05-21 13:40:00,59.01,59.03,59.01,59.03,1600.0,46.8995,46.9154,46.8995,46.9154,1600.0
2014-05-21 13:50:00,59.03,59.04,59.03,59.04,800.0,46.9154,46.9233,46.9154,46.9233,800.0
2014-05-21 14:00:00,59.03,59.1,59.01,59.02,13600.0,46.9154,46.971,46.8995,46.9074,13600.0
2014-05-21 14:10:00,58.99,59.02,58.98,59.02,1300.0,46.8836,46.9074,46.8757,46.9074,1300.0
2014-05-21 14:20:00,59.03,59.07,59.02,59.07,8700.0,46.9154,46.9472,46.9074,46.9472,8700.0
2014-05-21 14:30:00,59.06,59.1,59.06,59.08,78100.0,46.9392,46.971,46.9392,46.9551,78100.0
2014-05-21 14:40:00,59.09,59.11,59.09,59.11,6000.0,46.9631,46.979,46.9631,46.979,6000.0
2014-05-21 14:50:00,59.1,59.1,59.09,59.09,2500.0,46.971,46.971,46.9631,46.9631,2500.0
2014-05-21 15:00:00,59.09,59.11,59.09,59.1,4000.0,46.9631,46.979,46.9631,46.971,4000.0
2014-05-21 15:10:00,59.12,59.16,59.12,59.13,7600.0,46.9869,47.0187,46.9869,46.9949,7600.0
2014-05-21 15:20:00,59.13,59.14,59.12,59.13,5000.0,46.9949,47.0028,46.9869,46.9949,5000.0
2014-05-21 15:30:00,59.14,59.14,59.11,59.11,8200.0,47.0028,47.0028,46.979,46.979,8200.0
2014-05-21 15:40:00,59.13,59.13,59.12,59.12,2400.0,46.9949,46.9949,46.9869,46.9869,2400.0
2014-05-21 15:50:00,59.13,59.14,59.12,59.12,7400.0,46.9949,47.0028,46.9869,46.9869,7400.0
2014-05-22 09:30:00,59.22,59.23,59.13,59.2,85600.0,47.0664,47.0743,46.9949,47.0505,85600.0
2014-05-22 09:40:00,59.2,59.29,59.19,59.28,45600.0,47.0505,47.122,47.0426,47.1141,45600.0
2014-05-22 09:50:00,59.28,59.28,59.25,59.25,76600.0,47.1141,47.1141,47.0902,47.0902,76600.0
2014-05-22 10:00:00,59.24,59.26,59.18,59.21,31200.0,47.0823,47.0982,47.0346,47.0585,31200.0
2014-05-22 10:10:00,59.24,59.28,59.22,59.27,55400.0,47.0823,47.1141,47.0664,47.1061,55400.0
2014-05-22 10:20:00,59.26,59.27,59.22,59.22,48900.0,47.0982,47.1061,47.0664,47.0664,48900.0
2014-05-22 10:30:00,59.23,59.26,59.23,59.26,1500.0,47.0743,47.0982,47.0743,47.0982,1500.0
2014-05-22 10:40:00,59.27,59.3,59.25,59.3,3200.0,47.1061,47.13,47.0902,47.13,3200.0
2014-05-22 10:50:00,59.3,59.31,59.28,59.28,108200.0,47.13,47.1379,47.1141,47.1141,108200.0
2014-05-22 11:00:00,59.28,59.31,59.27,59.27,22900.0,47.1141,47.1379,47.1061,47.1061,22900.0
2014-05-22 11:10:00,59.27,59.29,59.27,59.29,13800.0,47.1061,47.122,47.1061,47.122,13800.0
2014-05-22 11:20:00,59.3,59.33,59.3,59.32,114800.0,47.13,47.1538,47.13,47.1459,114800.0
2014-05-22 11:30:00,59.33,59.36,59.31,59.31,8200.0,47.1538,47.1777,47.1379,47.1379,8200.0
2014-05-22 11:40:00,59.32,59.32,59.28,59.29,34100.0,47.1459,47.1459,47.1141,47.122,34100.0
2014-05-22 11:50:00,59.29,59.32,59.29,59.3,4900.0,47.122,47.1459,47.122,47.13,4900.0
2014-05-22 12:00:00,59.3,59.31,59.29,59.3,9100.0,47.13,47.1379,47.122,47.13,9100.0
2014-05-22 12:10:00,59.3,59.3,59.29,59.29,2400.0,47.13,47.13,47.122,47.122,2400.0
2014-05-22 12:20:00,59.29,59.3,59.29,59.3,4700.0,47.122,47.13,47.122,47.13,4700.0
2014-05-22 12:30:00,59.31,59.32,59.31,59.32,6300.0,47.1379,47.1459,47.1379,47.1459,6300.0
2014-05-22 12:40:00,59.32,59.32,59.3,59.3,4600.0,47.1459,47.1459,47.13,47.13,4600.0
2014-05-22 12:50:00,59.3,59.31,59.28,59.28,4400.0,47.13,47.1379,47.1141,47.1141,4400.0
2014-05-22 13:00:00,59.29,59.31,59.29,59.31,2900.0,47.122,47.1379,47.122,47.1379,2900.0
2014-05-22 13:10:00,59.3,59.31,59.3,59.3,15300.0,47.13,47.1379,47.13,47.13,15300.0
2014-05-22 13:20:00,59.31,59.33,59.3,59.33,6400.0,47.1379,47.1538,47.13,47.1538,6400.0
2014-05-22 13:30:00,59.33,59.33,59.33,59.33,3300.0,47.1538,47.1538,47.1538,47.1538,3300.0
2014-05-22 13:40:00,59.33,59.37,59.33,59.36,23800.0,47.1538,47.1856,47.1538,47.1777,23800.0
2014-05-22 13:50:00,59.36,59.37,59.35,59.36,2400.0,47.1777,47.1856,47.1697,47.1777,2400.0
2014-05-22 14:00:00,59.34,59.34,59.33,59.34,4600.0,47.1618,47.1618,47.1538,47.1618,4600.0
2014-05-22 14:10:00,59.34,59.34,59.34,59.34,6000.0,47.1618,47.1618,47.1618,47.1618,6000.0
2014-05-22 14:20:00,59.35,59.35,59.34,59.35,2900.0,47.1697,47.1697,47.1618,47.1697,2900.0
2014-05-22 14:30:00,59.36,59.36,59.35,59.35,2200.0,47.1777,47.1777,47.1697,47.1697,2200.0
2014-05-22 14:40:00,59.35,59.36,59.35,59.36,2100.0,47.1697,47.1777,47.1697,47.1777,2100.0
2014-05-22 14:50:00,59.36,59.37,59.35,59.37,3700.0,47.1777,47.1856,47.1697,47.1856,3700.0
2014-05-22 15:00:00,59.36,59.36,59.33,59.34,18800.0,47.1777,47.1777,47.1538,47.1618,18800.0
2014-05-22 15:10:00,59.33,59.35,59.33,59.35,3600.0,47.1538,47.1697,47.1538,47.1697,3600.0
2014-05-22 15:20:00,59.34,59.34,59.33,59.33,2800.0,47.1618,47.1618,47.1538,47.1538,2800.0
2014-05-22 15:30:00,59.33,59.34,59.32,59.34,4400.0,47.1538,47.1618,47.1459,47.1618,4400.0
2014-05-22 15:40:00,59.34,59.34,59.31,59.32,12800.0,47.1618,47.1618,47.1379,47.1459,12800.0
2014-05-22 15:50:00,59.32,59.32,59.29,59.31,15200.0,47.1459,47.1459,47.122,47.1379,15200.0
2014-05-23 09:30:00,59.22,59.39,59.22,59.33,14800.0,47.0664,47.2015,47.0664,47.1538,14800.0
2014-05-23 09:40:00,59.34,59.37,59.33,59.33,26400.0,47.1618,47.1856,47.1538,47.1538,26400.0
2014-05-23 09:50:00,59.33,59.35,59.32,59.33,7100.0,47.1538,47.1697,47.1459,47.1538,7100.0
2014-05-23 10:00:00,59.36,59.39,59.35,59.39,12600.0,47.1777,47.2015,47.1697,47.2015,12600.0
2014-05-23 10:10:00,59.4,59.4,59.38,59.4,44000.0,47.2095,47.2095,47.1936,47.2095,44000.0
2014-05-23 10:20:00,59.4,59.41,59.38,59.4,2600.0,47.2095,47.2174,47.1936,47.2095,2600.0
2014-05-23 10:30:00,59.42,59.43,59.41,59.42,2300.0,47.2254,47.2333,47.2174,47.2254,2300.0
2014-05-23 10:40:00,59.44,59.44,59.42,59.44,8500.0,47.2412,47.2412,47.2254,47.2412,8500.0
2014-05-23 10:50:00,59.44,59.44,59.42,59.44,5500.0,47.2412,47.2412,47.2254,47.2412,5500.0
2014-05-23 11:00:00,59.45,59.48,59.45,59.47,13600.0,47.2492,47.273,47.2492,47.2651,13600.0
2014-05-23 11:10:00,59.48,59.48,59.47,59.48,18100.0,47.273,47.273,47.2651,47.273,18100.0
2014-05-23 11:20:00,59.49,59.49,59.47,59.47,2200.0,47.281,47.281,47.2651,47.2651,2200.0
2014-05-23 11:30:00,59.46,59.46,59.45,59.46,4600.0,47.2571,47.2571,47.2492,47.2571,4600.0
2014-05-23 11:40:00,59.47,59.47,59.45,59.46,5800.0,47.2651,47.2651,47.2492,47.2571,5800.0
2014-05-23 11:50:00,59.47,59.48,59.45,59.46,5700.0,47.2651,47.273,47.2492,47.2571,5700.0
2014-05-23 12:00:00,59.47,59.48,59.47,59.47,500.0,47.2651,47.273,47.2651,47.2651,500.0
2014-05-23 12:10:00,59.47,59.48,59.47,59.47,500.0,47.2651,47.273,47.2651,47.2651,500.0
2014-05-23 12:20:00,59.47,59.47,59.46,59.47,5200.0,47.2651,47.2651,47.2571,47.2651,5200.0
2014-05-23 12:30:00,59.48,59.49,59.48,59.49,3700.0,47.273,47.281,47.273,47.281,3700.0
2014-05-23 12:40:00,59.49,59.49,59.48,59.48,400.0,47.281,47.281,47.273,47.273,400.0
2014-05-23 12:50:00,59.49,59.5,59.49,59.49,4900.0,47.281,47.2889,47.281,47.281,4900.0
2014-05-23 13:00:00,59.49,59.49,59.49,59.49,700.0,47.281,47.281,47.281,47.281,700.0
2014-05-23 13:10:00,59.49,59.49,59.47,59.47,2700.0,47.281,47.281,47.2651,47.2651,2700.0
2014-05-23 13:20:00,59.47,59.47,59.47,59.47,2200.0,47.2651,47.2651,47.2651,47.2651,2200.0
2014-05-23 13:30:00,59.47,59.48,59.47,59.48,1100.0,47.2651,47.273,47.2651,47.273,1100.0
2014-05-23 13:40:00,59.47,59.49,59.47,59.48,4400.0,47.2651,47.281,47.2651,47.273,4400.0
2014-05-23 13:50:00,59.48,59.49,59.48,59.48,2600.0,47.273,47.281,47.273,47.273,2600.0
2014-05-23 14:00:00,59.49,59.49,59.48,59.48,1200.0,47.281,47.281,47.273,47.273,1200.0
2014-05-23 14:10:00,59.49,59.49,59.47,59.47,3900.0,47.281,47.281,47.2651,47.2651,3900.0
2014-05-23 14:20:00,59.47,59.47,59.45,59.46,23800.0,47.2651,47.2651,47.2492,47.2571,23800.0
2014-05-23 14:30:00,59.47,59.48,59.47,59.47,3500.0,47.2651,47.273,47.2651,47.2651,3500.0
2014-05-23 14:40:00,59.47,59.48,59.47,59.48,200.0,47.2651,47.273,47.2651,47.273,200.0
2014-05-23 14:50:00,59.48,59.48,59.48,59.48,600.0,47.273,47.273,47.273,47.273,600.0
2014-05-23 15:00:00,59.49,59.49,59.49,59.49,3700.0,47.281,47.281,47.281,47.281,3700.0
2014-05-23 15:10:00,59.5,59.51,59.5,59.5,3700.0,47.2889,47.2969,47.2889,47.2889,3700.0
2014-05-23 15:20:00,59.51,59.51,59.5,59.51,11700.0,47.2969,47.2969,47.2889,47.2969,11700.0
2014-05-23 15:30:00,59.51,59.51,59.5,59.5,6400.0,47.2969,47.2969,47.2889,47.2889,6400.0
2014-05-23 15:40:00,59.5,59.5,59.49,59.5,2900.0,47.2889,47.2889,47.281,47.2889,2900.0
2014-05-23 15:50:00,59.51,59.51,59.49,59.49,36500.0,47.2969,47.2969,47.281,47.281,36500.0
2014-05-27 09:30:00,59.65,59.76,59.65,59.71,116000.0,47.4081,47.4956,47.4081,47.4558,116000.0
2014-05-27 09:40:00,59.71,59.76,59.71,59.75,35800.0,47.4558,47.4956,47.4558,47.4876,35800.0
2014-05-27 09:50:00,59.76,59.77,59.73,59.73,18000.0,47.4956,47.5035,47.4717,47.4717,18000.0
2014-05-27 10:00:00,59.74,59.75,59.72,59.75,9800.0,47.4797,47.4876,47.4638,47.4876,9800.0
2014-05-27 10:10:00,59.74,59.79,59.73,59.79,41400.0,47.4797,47.5194,47.4717,47.5194,41400.0
2014-05-27 10:20:00,59.79,59.79,59.77,59.78,6300.0,47.5194,47.5194,47.5035,47.5115,6300.0
2014-05-27 10:30:00,59.78,59.78,59.74,59.74,31200.0,47.5115,47.5115,47.4797,47.4797,31200.0
2014-05-27 10:40:00,59.73,59.76,59.71,59.72,61200.0,47.4717,47.4956,47.4558,47.4638,61200.0
2014-05-27 10:50:00,59.73,59.74,59.71,59.73,11700.0,47.4717,47.4797,47.4558,47.4717,11700.0
2014-05-27 11:00:00,59.73,59.74,59.72,59.74,18000.0,47.4717,47.4797,47.4638,47.4797,18000.0
2014-05-27 11:10:00,59.73,59.74,59.71,59.71,5000.0,47.4717,47.4797,47.4558,47.4558,5000.0
2014-05-27 11:20:00,59.71,59.71,59.67,59.67,3800.0,47.4558,47.4558,47.424,47.424,3800.0
2014-05-27 11:30:00,59.68,59.69,59.67,59.69,6500.0,47.432,47.4399,47.424,47.4399,6500.0
2014-05-27 11:40:00,59.69,59.69,59.66,59.67,20800.0,47.4399,47.4399,47.4161,47.424,20800.0
2014-05-27 11:50:00,59.68,59.68,59.65,59.66,3500.0,47.432,47.432,47.4081,47.4161,3500.0
2014-05-27 12:00:00,59.67,59.67,59.65,59.66,3700.0,47.424,47.424,47.4081,47.4161,3700.0
2014-05-27 12:10:00,59.67,59.68,59.66,59.66,9700.0,47.424,47.432,47.4161,47.4161,9700.0
2014-05-27 12:20:00,59.66,59.66,59.59,59.62,45300.0,47.4161,47.4161,47.3605,47.3843,45300.0
2014-05-27 12:30:00,59.62,59.62,59.6,59.62,22200.0,47.3843,47.3843,47.3684,47.3843,22200.0
2014-05-27 12:40:00,59.63,59.64,59.62,59.64,2200.0,47.3923,47.4002,47.3843,47.4002,2200.0
2014-05-27 12:50:00,59.63,59.63,59.59,59.61,12600.0,47.3923,47.3923,47.3605,47.3764,12600.0
2014-05-27 13:00:00,59.61,59.62,59.59,59.62,4700.0,47.3764,47.3843,47.3605,47.3843,4700.0
2014-05-27 13:10:00,59.61,59.64,59.6,59.64,3800.0,47.3764,47.4002,47.3684,47.4002,3800.0
2014-05-27 13:20:00,59.64,59.64,59.62,59.62,4000.0,47.4002,47.4002,47.3843,47.3843,4000.0
2014-05-27 13:30:00,59.62,59.62,59.6,59.62,4100.0,47.3843,47.3843,47.3684,47.3843,4100.0
2014-05-27 13:40:00,59.62,59.65,59.62,59.64,10200.0,47.3843,47.4081,47.3843,47.4002,10200.0
2014-05-27 13:50:00,59.64,59.65,59.63,59.64,3200.0,47.4002,47.4081,47.3923,47.4002,3200.0
2014-05-27 14:00:00,59.65,59.65,59.64,59.64,56500.0,47.4081,47.4081,47.4002,47.4002,56500.0
2014-05-27 14:10:00,59.65,59.67,59.64,59.67,5600.0,47.4081,47.424,47.4002,47.424,5600.0
2014-05-27 14:20:00,59.68,59.7,59.67,59.7,5200.0,47.432,47.4479,47.424,47.4479,5200.0
2014-05-27 14:30:00,59.7,59.7,59.67,59.68,4200.0,47.4479,47.4479,47.424,47.432,4200.0
2014-05-27 14:40:00,59.68,59.69,59.67,59.69,5200.0,47.432,47.4399,47.424,47.4399,5200.0
2014-05-27 14:50:00,59.69,59.71,59.69,59.71,26300.0,47.4399,47.4558,47.4399,47.4558,26300.0
2014-05-27 15:00:00,59.71,59.72,59.7,59.71,10700.0,47.4558,47.4638,47.4479,47.4558,10700.0
2014-05-27 15:10:00,59.71,59.74,59.71,59.73,7700.0,47.4558,47.4797,47.4558,47.4717,7700.0
2014-05-27 15:20:00,59.73,59.76,59.73,59.75,34600.0,47.4717,47.4956,47.4717,47.4876,34600.0
2014-05-27 15:30:00,59.74,59.76,59.73,59.76,21700.0,47.4797,47.4956,47.4717,47.4956,21700.0
2014-05-27 15:40:00,59.77,59.79,59.77,59.78,28800.0,47.5035,47.5194,47.5035,47.5115,28800.0
2014-05-27 15:50:00,59.78,59.78,59.75,59.78,187700.0,47.5115,47.5115,47.4876,47.5115,187700.0
2014-05-28 09:30:00,59.77,59.77,59.67,59.68,28800.0,47.5035,47.5035,47.424,47.432,28800.0
2014-05-28 09:40:00,59.68,59.73,59.68,59.73,20100.0,47.432,47.4717,47.432,47.4717,20100.0
2014-05-28 09:50:00,59.73,59.76,59.67,59.68,14400.0,47.4717,47.4956,47.424,47.432,14400.0
2014-05-28 10:00:00,59.63,59.68,59.63,59.67,11500.0,47.3923,47.432,47.3923,47.424,11500.0
2014-05-28 10:10:00,59.65,59.65,59.6,59.62,5700.0,47.4081,47.4081,47.3684,47.3843,5700.0
2014-05-28 10:20:00,59.6,59.66,59.6,59.66,4500.0,47.3684,47.4161,47.3684,47.4161,4500.0
2014-05-28 10:30:00,59.64,59.66,59.62,59.62,7200.0,47.4002,47.4161,47.3843,47.3843,7200.0
2014-05-28 10:40:00,59.62,59.62,59.57,59.57,16200.0,47.3843,47.3843,47.3446,47.3446,16200.0
2014-05-28 10:50:00,59.61,59.64,59.6,59.64,4600.0,47.3764,47.4002,47.3684,47.4002,4600.0
2014-05-28 11:00:00,59.66,59.68,59.65,59.67,6200.0,47.4161,47.432,47.4081,47.424,6200.0
2014-05-28 11:10:00,59.68,59.7,59.67,59.7,5200.0,47.432,47.4479,47.424,47.4479,5200.0
2014-05-28 11:20:00,59.69,59.69,59.67,59.68,6200.0,47.4399,47.4399,47.424,47.432,6200.0
2014-05-28 11:30:00,59.68,59.75,59.68,59.73,5400.0,47.432,47.4876,47.432,47.4717,5400.0
2014-05-28 11:40:00,59.74,59.74,59.71,59.71,4700.0,47.4797,47.4797,47.4558,47.4558,4700.0
2014-05-28 11:50:00,59.71,59.72,59.7,59.7,10600.0,47.4558,47.4638,47.4479,47.4479,10600.0
2014-05-28 12:00:00,59.7,59.73,59.7,59.73,800.0,47.4479,47.4717,47.4479,47.4717,800.0
2014-05-28 12:10:00,59.73,59.75,59.71,59.71,1900.0,47.4717,47.4876,47.4558,47.4558,1900.0
2014-05-28 12:20:00,59.68,59.69,59.68,59.69,700.0,47.432,47.4399,47.432,47.4399,700.0
2014-05-28 12:30:00,59.68,59.69,59.67,59.69,3200.0,47.432,47.4399,47.424,47.4399,3200.0
2014-05-28 12:40:00,59.68,59.69,59.68,59.69,6900.0,47.432,47.4399,47.432,47.4399,6900.0
2014-05-28 12:50:00,59.68,59.69,59.68,59.69,1000.0,47.432,47.4399,47.432,47.4399,1000.0
2014-05-28 13:00:00,59.7,59.7,59.69,59.69,700.0,47.4479,47.4479,47.4399,47.4399,700.0
2014-05-28 13:10:00,59.7,59.72,59.7,59.72,1100.0,47.4479,47.4638,47.4479,47.4638,1100.0
2014-05-28 13:20:00,59.73,59.75,59.73,59.73,2100.0,47.4717,47.4876,47.4717,47.4717,2100.0
2014-05-28 13:30:00,59.73,59.74,59.73,59.74,1500.0,47.4717,47.4797,47.4717,47.4797,1500.0
2014-05-28 13:40:00,59.73,59.73,59.71,59.71,5100.0,47.4717,47.4717,47.4558,47.4558,5100.0
2014-05-28 13:50:00,59.72,59.75,59.72,59.75,1200.0,47.4638,47.4876,47.4638,47.4876,1200.0
2014-05-28 14:00:00,59.76,59.77,59.74,59.74,3900.0,47.4956,47.5035,47.4797,47.4797,3900.0
2014-05-28 14:10:00,59.73,59.74,59.72,59.73,3600.0,47.4717,47.4797,47.4638,47.4717,3600.0
2014-05-28 14:20:00,59.74,59.74,59.73,59.73,3100.0,47.4797,47.4797,47.4717,47.4717,3100.0
2014-05-28 14:30:00,59.72,59.72,59.7,59.72,2800.0,47.4638,47.4638,47.4479,47.4638,2800.0
2014-05-28 14:40:00,59.72,59.73,59.71,59.73,800.0,47.4638,47.4717,47.4558,47.4717,800.0
2014-05-28 14:50:00,59.74,59.74,59.74,59.74,500.0,47.4797,47.4797,47.4797,47.4797,500.0
2014-05-28 15:00:00,59.74,59.76,59.74,59.75,2800.0,47.4797,47.4956,47.4797,47.4876,2800.0
2014-05-28 15:10:00,59.73,59.76,59.73,59.76,2100.0,47.4717,47.4956,47.4717,47.4956,2100.0
2014-05-28 15:20:00,59.77,59.77,59.74,59.75,5500.0,47.5035,47.5035,47.4797,47.4876,5500.0
2014-05-28 15:30:00,59.76,59.76,59.72,59.72,48600.0,47.4956,47.4956,47.4638,47.4638,48600.0
2014-05-28 15:40:00,59.72,59.73,59.71,59.72,45100.0,47.4638,47.4717,47.4558,47.4638,45100.0
2014-05-28 15:50:00,59.72,59.73,59.67,59.68,56400.0,47.4638,47.4717,47.424,47.432,56400.0
2014-05-29 09:30:00,59.92,59.92,59.85,59.87,29200.0,47.6227,47.6227,47.5671,47.583,29200.0
2014-05-29 09:40:00,59.88,59.89,59.84,59.84,19000.0,47.5909,47.5989,47.5592,47.5592,19000.0
2014-05-29 09:50:00,59.83,59.84,59.81,59.84,7800.0,47.5512,47.5592,47.5353,47.5592,7800.0
2014-05-29 10:00:00,59.83,59.85,59.78,59.79,20400.0,47.5512,47.5671,47.5115,47.5194,20400.0
2014-05-29 10:10:00,59.8,59.8,59.74,59.76,26200.0,47.5274,47.5274,47.4797,47.4956,26200.0
2014-05-29 10:20:00,59.77,59.8,59.77,59.79,30600.0,47.5035,47.5274,47.5035,47.5194,30600.0
2014-05-29 10:30:00,59.8,59.81,59.78,59.81,10100.0,47.5274,47.5353,47.5115,47.5353,10100.0
2014-05-29 10:40:00,59.83,59.86,59.82,59.86,3300.0,47.5512,47.5751,47.5433,47.5751,3300.0
2014-05-29 10:50:00,59.84,59.84,59.84,59.84,3300.0,47.5592,47.5592,47.5592,47.5592,3300.0
2014-05-29 11:00:00,59.85,59.86,59.84,59.86,800.0,47.5671,47.5751,47.5592,47.5751,800.0
2014-05-29 11:10:00,59.87,59.87,59.87,59.87,3000.0,47.583,47.583,47.583,47.583,3000.0
2014-05-29 11:20:00,59.86,59.87,59.86,59.87,15500.0,47.5751,47.583,47.5751,47.583,15500.0
2014-05-29 11:30:00,59.88,59.89,59.88,59.88,5200.0,47.5909,47.5989,47.5909,47.5909,5200.0
2014-05-29 11:40:00,59.87,59.87,59.86,59.87,37800.0,47.583,47.583,47.5751,47.583,37800.0
2014-05-29 11:50:00,59.87,59.87,59.84,59.86,2600.0,47.583,47.583,47.5592,47.5751,2600.0
2014-05-29 12:00:00,59.86,59.88,59.85,59.88,8200.0,47.5751,47.5909,47.5671,47.5909,8200.0
2014-05-29 12:10:00,59.88,59.88,59.86,59.87,2400.0,47.5909,47.5909,47.5751,47.583,2400.0
2014-05-29 12:20:00,59.86,59.86,59.85,59.85,2300.0,47.5751,47.5751,47.5671,47.5671,2300.0
2014-05-29 12:30:00,59.85,59.85,59.85,59.85,600.0,47.5671,47.5671,47.5671,47.5671,600.0
2014-05-29 12:40:00,59.85,59.86,59.85,59.86,1100.0,47.5671,47.5751,47.5671,47.5751,1100.0
2014-05-29 12:50:00,59.86,59.86,59.86,59.86,500.0,47.5751,47.5751,47.5751,47.5751,500.0
2014-05-29 13:00:00,59.85,59.87,59.85,59.86,900.0,47.5671,47.583,47.5671,47.5751,900.0
2014-05-29 13:10:00,59.86,59.86,59.85,59.86,1300.0,47.5751,47.5751,47.5671,47.5751,1300.0
2014-05-29 13:20:00,59.85,59.86,59.85,59.85,300.0,47.5671,47.5751,47.5671,47.5671,300.0
2014-05-29 13:30:00,59.85,59.85,59.84,59.84,200.0,47.5671,47.5671,47.5592,47.5592,200.0
2014-05-29 13:40:00,59.84,59.86,59.84,59.86,700.0,47.5592,47.5751,47.5592,47.5751,700.0
2014-05-29 13:50:00,59.86,59.86,59.85,59.85,500.0,47.5751,47.5751,47.5671,47.5671,500.0
2014-05-29 14:00:00,59.85,59.86,59.84,59.86,900.0,47.5671,47.5751,47.5592,47.5751,900.0
2014-05-29 14:10:00,59.86,59.88,59.86,59.88,14500.0,47.5751,47.5909,47.5751,47.5909,14500.0
2014-05-29 14:20:00,59.88,59.91,59.88,59.91,21200.0,47.5909,47.6148,47.5909,47.6148,21200.0
2014-05-29 14:30:00,59.91,59.97,59.9,59.97,25600.0,47.6148,47.6625,47.6068,47.6625,25600.0
2014-05-29 14:40:00,59.97,59.97,59.94,59.96,21300.0,47.6625,47.6625,47.6386,47.6545,21300.0
2014-05-29 14:50:00,59.96,59.98,59.96,59.98,17200.0,47.6545,47.6704,47.6545,47.6704,17200.0
2014-05-29 15:00:00,59.98,60.0,59.97,59.97,30000.0,47.6704,47.6863,47.6625,47.6625,30000.0
2014-05-29 15:10:00,59.98,59.98,59.96,59.98,23100.0,47.6704,47.6704,47.6545,47.6704,23100.0
2014-05-29 15:20:00,59.98,60.0,59.98,60.0,27600.0,47.6704,47.6863,47.6704,47.6863,27600.0
2014-05-29 15:30:00,59.99,60.01,59.99,60.0,26300.0,47.6784,47.6943,47.6784,47.6863,26300.0
2014-05-29 15:40:00,59.99,60.01,59.98,60.01,83100.0,47.6784,47.6943,47.6704,47.6943,83100.0
2014-05-29 15:50:00,60.01,60.02,60.0,60.02,206800.0,47.6943,47.7022,47.6863,47.7022,206800.0
2014-05-30 09:30:00,60.0,60.0,59.87,59.9,25500.0,47.6863,47.6863,47.583,47.6068,25500.0
2014-05-30 09:40:00,59.89,59.94,59.89,59.89,28400.0,47.5989,47.6386,47.5989,47.5989,28400.0
2014-05-30 09:50:00,59.91,59.94,59.89,59.9,15400.0,47.6148,47.6386,47.5989,47.6068,15400.0
2014-05-30 10:00:00,59.9,59.94,59.9,59.94,17200.0,47.6068,47.6386,47.6068,47.6386,17200.0
2014-05-30 10:10:00,59.95,59.98,59.94,59.96,14300.0,47.6466,47.6704,47.6386,47.6545,14300.0
2014-05-30 10:20:00,59.95,59.97,59.95,59.96,10600.0,47.6466,47.6625,47.6466,47.6545,10600.0
2014-05-30 10:30:00,59.97,59.97,59.94,59.94,11900.0,47.6625,47.6625,47.6386,47.6386,11900.0
2014-05-30 10:40:00,59.95,59.95,59.94,59.95,20400.0,47.6466,47.6466,47.6386,47.6466,20400.0
2014-05-30 10:50:00,59.95,59.98,59.95,59.98,8400.0,47.6466,47.6704,47.6466,47.6704,8400.0
2014-05-30 11:00:00,59.99,59.99,59.97,59.99,82400.0,47.6784,47.6784,47.6625,47.6784,82400.0
2014-05-30 11:10:00,59.99,60.0,59.98,59.98,10500.0,47.6784,47.6863,47.6704,47.6704,10500.0
2014-05-30 11:20:00,59.99,59.99,59.92,59.92,10200.0,47.6784,47.6784,47.6227,47.6227,10200.0
2014-05-30 11:30:00,59.95,59.97,59.94,59.97,85500.0,47.6466,47.6625,47.6386,47.6625,85500.0
2014-05-30 11:40:00,59.97,60.0,59.96,59.99,92100.0,47.6625,47.6863,47.6545,47.6784,92100.0
2014-05-30 11:50:00,59.99,59.99,59.98,59.98,10400.0,47.6784,47.6784,47.6704,47.6704,10400.0
2014-05-30 12:00:00,59.97,59.98,59.96,59.96,7000.0,47.6625,47.6704,47.6545,47.6545,7000.0
2014-05-30 12:10:00,59.96,59.97,59.95,59.97,10800.0,47.6545,47.6625,47.6466,47.6625,10800.0
2014-05-30 12:20:00,59.98,59.99,59.95,59.96,23400.0,47.6704,47.6784,47.6466,47.6545,23400.0
2014-05-30 12:30:00,59.96,59.96,59.89,59.89,17800.0,47.6545,47.6545,47.5989,47.5989,17800.0
2014-05-30 12:40:00,59.89,59.91,59.87,59.9,12500.0,47.5989,47.6148,47.583,47.6068,12500.0
2014-05-30 12:50:00,59.91,59.91,59.88,59.91,16500.0,47.6148,47.6148,47.5909,47.6148,16500.0
2014-05-30 13:00:00,59.9,59.93,59.89,59.93,9300.0,47.6068,47.6307,47.5989,47.6307,9300.0
2014-05-30 13:10:00,59.93,59.93,59.9,59.9,68200.0,47.6307,47.6307,47.6068,47.6068,68200.0
2014-05-30 13:20:00,59.9,59.92,59.89,59.91,8100.0,47.6068,47.6227,47.5989,47.6148,8100.0
2014-05-30 13:30:00,59.9,59.91,59.88,59.9,16200.0,47.6068,47.6148,47.5909,47.6068,16200.0
2014-05-30 13:40:00,59.9,59.91,59.89,59.91,18900.0,47.6068,47.6148,47.5989,47.6148,18900.0
2014-05-30 13:50:00,59.91,59.93,59.91,59.93,10200.0,47.6148,47.6307,47.6148,47.6307,10200.0
2014-05-30 14:00:00,59.93,59.96,59.92,59.95,12500.0,47.6307,47.6545,47.6227,47.6466,12500.0
2014-05-30 14:10:00,59.96,59.98,59.96,59.97,11000.0,47.6545,47.6704,47.6545,47.6625,11000.0
2014-05-30 14:20:00,59.98,59.99,59.97,59.99,10800.0,47.6704,47.6784,47.6625,47.6784,10800.0
2014-05-30 14:30:00,59.98,59.99,59.97,59.98,12500.0,47.6704,47.6784,47.6625,47.6704,12500.0
2014-05-30 14:40:00,59.99,60.01,59.98,60.01,27800.0,47.6784,47.6943,47.6704,47.6943,27800.0
2014-05-30 14:50:00,60.01,60.01,59.97,59.97,26300.0,47.6943,47.6943,47.6625,47.6625,26300.0
2014-05-30 15:00:00,59.96,59.99,59.96,59.98,14600.0,47.6545,47.6784,47.6545,47.6704,14600.0
2014-05-30 15:10:00,59.98,59.99,59.97,59.97,69100.0,47.6704,47.6784,47.6625,47.6625,69100.0
2014-05-30 15:20:00,59.97,59.97,59.94,59.96,22300.0,47.6625,47.6625,47.6386,47.6545,22300.0
2014-05-30 15:30:00,59.96,60.0,59.96,59.98,94100.0,47.6545,47.6863,47.6545,47.6704,94100.0
2014-05-30 15:40:00,59.98,60.01,59.98,60.0,33800.0,47.6704,47.6943,47.6704,47.6863,33800.0
2014-05-30 15:50:00,60.0,60.03,59.99,60.0,140500.0,47.6863,47.7102,47.6784,47.6863,140500.0
2014-06-02 09:30:00,60.05,60.11,60.05,60.1,8000.0,47.7261,47.7737,47.7261,47.7658,8000.0
2014-06-02 09:40:00,60.09,60.09,60.05,60.05,9400.0,47.7578,47.7578,47.7261,47.7261,9400.0
2014-06-02 09:50:00,60.04,60.08,60.03,60.05,4600.0,47.7181,47.7499,47.7102,47.7261,4600.0
2014-06-02 10:00:00,60.02,60.09,59.91,59.91,888700.0,47.7022,47.7578,47.6148,47.6148,888700.0
2014-06-02 10:10:00,59.91,60.0,59.91,60.0,13200.0,47.6148,47.6863,47.6148,47.6863,13200.0
2014-06-02 10:20:00,60.0,60.0,59.96,59.99,19100.0,47.6863,47.6863,47.6545,47.6784,19100.0
2014-06-02 10:30:00,59.99,60.0,59.99,60.0,41200.0,47.6784,47.6863,47.6784,47.6863,41200.0
2014-06-02 10:40:00,59.99,59.99,59.96,59.96,42200.0,47.6784,47.6784,47.6545,47.6545,42200.0
2014-06-02 10:50:00,59.95,60.01,59.95,60.01,56300.0,47.6466,47.6943,47.6466,47.6943,56300.0
2014-06-02 11:00:00,60.01,60.07,59.98,60.07,38300.0,47.6943,47.742,47.6704,47.742,38300.0
2014-06-02 11:10:00,60.07,60.09,60.07,60.07,600.0,47.742,47.7578,47.742,47.742,600.0
2014-06-02 11:20:00,60.09,60.14,60.08,60.14,5600.0,47.7578,47.7976,47.7499,47.7976,5600.0
2014-06-02 11:30:00,60.14,60.14,60.09,60.09,75700.0,47.7976,47.7976,47.7578,47.7578,75700.0
2014-06-02 11:40:00,60.1,60.11,60.1,60.11,3100.0,47.7658,47.7737,47.7658,47.7737,3100.0
2014-06-02 11:50:00,60.12,60.13,60.11,60.11,3000.0,47.7817,47.7896,47.7737,47.7737,3000.0
2014-06-02 12:00:00,60.11,60.11,60.09,60.1,8000.0,47.7737,47.7737,47.7578,47.7658,8000.0
2014-06-02 12:10:00,60.11,60.11,60.05,60.06,206400.0,47.7737,47.7737,47.7261,47.734,206400.0
2014-06-02 12:20:00,60.05,60.08,60.05,60.08,64200.0,47.7261,47.7499,47.7261,47.7499,64200.0
2014-06-02 12:30:00,60.08,60.08,60.07,60.07,3800.0,47.7499,47.7499,47.742,47.742,3800.0
2014-06-02 12:40:00,60.07,60.07,60.07,60.07,1100.0,47.742,47.742,47.742,47.742,1100.0
2014-06-02 12:50:00,60.07,60.08,60.07,60.08,600.0,47.742,47.7499,47.742,47.7499,600.0
2014-06-02 13:00:00,60.07,60.07,60.04,60.05,28400.0,47.742,47.742,47.7181,47.7261,28400.0
2014-06-02 13:10:00,60.07,60.07,60.05,60.06,4500.0,47.742,47.742,47.7261,47.734,4500.0
2014-06-02 13:20:00,60.05,60.1,60.05,60.1,37900.0,47.7261,47.7658,47.7261,47.7658,37900.0
2014-06-02 13:30:00,60.09,60.11,60.09,60.1,3200.0,47.7578,47.7737,47.7578,47.7658,3200.0
2014-06-02 13:40:00,60.09,60.09,60.06,60.08,45600.0,47.7578,47.7578,47.734,47.7499,45600.0
2014-06-02 13:50:00,60.08,60.1,60.08,60.1,500.0,47.7499,47.7658,47.7499,47.7658,500.0
2014-06-02 14:00:00,60.1,60.12,60.1,60.11,7700.0,47.7658,47.7817,47.7658,47.7737,7700.0
2014-06-02 14:10:00,60.11,60.12,60.08,60.1,11400.0,47.7737,47.7817,47.7499,47.7658,11400.0
2014-06-02 14:20:00,60.1,60.13,60.1,60.13,2300.0,47.7658,47.7896,47.7658,47.7896,2300.0
2014-06-02 14:30:00,60.13,60.14,60.12,60.13,6600.0,47.7896,47.7976,47.7817,47.7896,6600.0
2014-06-02 14:40:00,60.13,60.13,60.11,60.11,3000.0,47.7896,47.7896,47.7737,47.7737,3000.0
2014-06-02 14:50:00,60.12,60.12,60.11,60.11,2200.0,47.7817,47.7817,47.7737,47.7737,2200.0
2014-06-02 15:00:00,60.11,60.11,60.1,60.11,4600.0,47.7737,47.7737,47.7658,47.7737,4600.0
2014-06-02 15:10:00,60.11,60.12,60.07,60.09,11800.0,47.7737,47.7817,47.742,47.7578,11800.0
2014-06-02 15:20:00,60.09,60.1,60.08,60.08,2800.0,47.7578,47.7658,47.7499,47.7499,2800.0
2014-06-02 15:30:00,60.08,60.13,60.08,60.11,69000.0,47.7499,47.7896,47.7499,47.7737,69000.0
2014-06-02 15:40:00,60.11,60.13,60.1,60.12,19300.0,47.7737,47.7896,47.7658,47.7817,19300.0
2014-06-02 15:50:00,60.12,60.12,60.1,60.11,8800.0,47.7817,47.7817,47.7658,47.7737,8800.0
2014-06-03 09:30:00,60.01,60.03,59.89,60.01,103500.0,47.6943,47.7102,47.5989,47.6943,103500.0
2014-06-03 09:40:00,60.01,60.01,59.98,60.0,23500.0,47.6943,47.6943,47.6704,47.6863,23500.0
2014-06-03 09:50:00,60.0,60.04,60.0,60.03,27200.0,47.6863,47.7181,47.6863,47.7102,27200.0
2014-06-03 10:00:00,60.03,60.06,60.03,60.05,20300.0,47.7102,47.734,47.7102,47.7261,20300.0
2014-06-03 10:10:00,60.05,60.07,60.03,60.03,15500.0,47.7261,47.742,47.7102,47.7102,15500.0
2014-06-03 10:20:00,60.03,60.04,60.02,60.03,20200.0,47.7102,47.7181,47.7022,47.7102,20200.0
2014-06-03 10:30:00,60.03,60.04,60.03,60.03,14000.0,47.7102,47.7181,47.7102,47.7102,14000.0
2014-06-03 10:40:00,60.04,60.04,59.99,60.01,84800.0,47.7181,47.7181,47.6784,47.6943,84800.0
2014-06-03 10:50:00,60.01,60.02,59.99,60.01,26900.0,47.6943,47.7022,47.6784,47.6943,26900.0
2014-06-03 11:00:00,60.01,60.05,60.0,60.05,166900.0,47.6943,47.7261,47.6863,47.7261,166900.0
2014-06-03 11:10:00,60.05,60.05,60.03,60.04,15900.0,47.7261,47.7261,47.7102,47.7181,15900.0
2014-06-03 11:20:00,60.04,60.04,60.02,60.03,12000.0,47.7181,47.7181,47.7022,47.7102,12000.0
2014-06-03 11:30:00,60.02,60.05,60.02,60.03,3600.0,47.7022,47.7261,47.7022,47.7102,3600.0
2014-06-03 11:40:00,60.0,60.0,59.99,59.99,1400.0,47.6863,47.6863,47.6784,47.6784,1400.0
2014-06-03 11:50:00,60.02,60.02,60.01,60.01,1400.0,47.7022,47.7022,47.6943,47.6943,1400.0
2014-06-03 12:00:00,60.02,60.04,60.02,60.04,11600.0,47.7022,47.7181,47.7022,47.7181,11600.0
2014-06-03 12:10:00,60.04,60.08,60.04,60.07,3300.0,47.7181,47.7499,47.7181,47.742,3300.0
2014-06-03 12:20:00,60.08,60.08,60.07,60.07,6100.0,47.7499,47.7499,47.742,47.742,6100.0
2014-06-03 12:30:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 12:40:00,60.08,60.08,60.08,60.08,200.0,47.7499,47.7499,47.7499,47.7499,200.0
2014-06-03 12:50:00,60.07,60.07,60.06,60.06,1200.0,47.742,47.742,47.734,47.734,1200.0
2014-06-03 13:00:00,60.07,60.08,60.07,60.07,700.0,47.742,47.7499,47.742,47.742,700.0
2014-06-03 13:10:00,60.08,60.09,60.08,60.08,600.0,47.7499,47.7578,47.7499,47.7499,600.0
2014-06-03 13:20:00,60.07,60.07,60.06,60.07,1600.0,47.742,47.742,47.734,47.742,1600.0
2014-06-03 13:30:00,60.09,60.09,60.07,60.07,1200.0,47.7578,47.7578,47.742,47.742,1200.0
2014-06-03 13:40:00,60.07,60.07,60.07,60.07,0.0,47.742,47.742,47.742,47.742,0.0
2014-06-03 13:50:00,60.09,60.09,60.09,60.09,100.0,47.7578,47.7578,47.7578,47.7578,100.0
2014-06-03 14:00:00,60.09,60.09,60.09,60.09,0.0,47.7578,47.7578,47.7578,47.7578,0.0
2014-06-03 14:10:00,60.09,60.11,60.08,60.11,1300.0,47.7578,47.7737,47.7499,47.7737,1300.0
2014-06-03 14:20:00,60.11,60.12,60.11,60.11,3700.0,47.7737,47.7817,47.7737,47.7737,3700.0
2014-06-03 14:30:00,60.1,60.11,60.1,60.11,2800.0,47.7658,47.7737,47.7658,47.7737,2800.0
2014-06-03 14:40:00,60.12,60.12,60.12,60.12,700.0,47.7817,47.7817,47.7817,47.7817,700.0
2014-06-03 14:50:00,60.11,60.11,60.09,60.09,7500.0,47.7737,47.7737,47.7578,47.7578,7500.0
2014-06-03 15:00:00,60.1,60.1,60.06,60.08,9500.0,47.7658,47.7658,47.734,47.7499,9500.0
2014-06-03 15:10:00,60.08,60.11,60.08,60.11,51000.0,47.7499,47.7737,47.7499,47.7737,51000.0
2014-06-03 15:20:00,60.1,60.13,60.1,60.13,9700.0,47.7658,47.7896,47.7658,47.7896,9700.0
2014-06-03 15:30:00,60.13,60.13,60.12,60.13,15000.0,47.7896,47.7896,47.7817,47.7896,15000.0
2014-06-03 15:40:00,60.13,60.14,60.12,60.12,29600.0,47.7896,47.7976,47.7817,47.7817,29600.0
2014-06-03 15:50:00,60.13,60.13,60.11,60.12,56100.0,47.7896,47.7896,47.7737,47.7817,56100.0
2014-06-04 09:30:00,59.84,59.98,59.84,59.97,38300.0,47.5592,47.6704,47.5592,47.6625,38300.0
2014-06-04 09:40:00,59.95,59.97,59.91,59.97,8600.0,47.6466,47.6625,47.6148,47.6625,8600.0
2014-06-04 09:50:00,59.99,60.01,59.99,60.01,7400.0,47.6784,47.6943,47.6784,47.6943,7400.0
2014-06-04 10:00:00,60.0,60.01,59.98,59.98,6100.0,47.6863,47.6943,47.6704,47.6704,6100.0
2014-06-04 10:10:00,60.01,60.01,60.0,60.0,500.0,47.6943,47.6943,47.6863,47.6863,500.0
2014-06-04 10:20:00,59.98,59.98,59.98,59.98,500.0,47.6704,47.6704,47.6704,47.6704,500.0
2014-06-04 10:30:00,59.97,60.02,59.97,60.02,5000.0,47.6625,47.7022,47.6625,47.7022,5000.0
2014-06-04 10:40:00,60.01,60.01,59.99,60.0,8600.0,47.6943,47.6943,47.6784,47.6863,8600.0
2014-06-04 10:50:00,60.0,60.06,60.0,60.06,2300.0,47.6863,47.734,47.6863,47.734,2300.0
2014-06-04 11:00:00,60.08,60.08,60.06,60.07,8500.0,47.7499,47.7499,47.734,47.742,8500.0
2014-06-04 11:10:00,60.08,60.08,60.05,60.06,2500.0,47.7499,47.7499,47.7261,47.734,2500.0
2014-06-04 11:20:00,60.05,60.1,60.05,60.1,8800.0,47.7261,47.7658,47.7261,47.7658,8800.0
2014-06-04 11:30:00,60.09,60.1,60.09,60.1,1500.0,47.7578,47.7658,47.7578,47.7658,1500.0
2014-06-04 11:40:00,60.1,60.1,60.08,60.08,2700.0,47.7658,47.7658,47.7499,47.7499,2700.0
2014-06-04 11:50:00,60.08,60.09,60.08,60.08,2200.0,47.7499,47.7578,47.7499,47.7499,2200.0
2014-06-04 12:00:00,60.09,60.11,60.08,60.1,2500.0,47.7578,47.7737,47.7499,47.7658,2500.0
2014-06-04 12:10:00,60.11,60.11,60.09,60.1,6700.0,47.7737,47.7737,47.7578,47.7658,6700.0
2014-06-04 12:20:00,60.1,60.11,60.09,60.11,2100.0,47.7658,47.7737,47.7578,47.7737,2100.0
2014-06-04 12:30:00,60.11,60.11,60.1,60.11,3600.0,47.7737,47.7737,47.7658,47.7737,3600.0
2014-06-04 12:40:00,60.1,60.13,60.1,60.12,70300.0,47.7658,47.7896,47.7658,47.7817,70300.0
2014-06-04 12:50:00,60.11,60.13,60.11,60.13,5700.0,47.7737,47.7896,47.7737,47.7896,5700.0
2014-06-04 13:00:00,60.14,60.14,60.13,60.14,1900.0,47.7976,47.7976,47.7896,47.7976,1900.0
2014-06-04 13:10:00,60.13,60.14,60.13,60.14,1500.0,47.7896,47.7976,47.7896,47.7976,1500.0
2014-06-04 13:20:00,60.13,60.14,60.12,60.13,3700.0,47.7896,47.7976,47.7817,47.7896,3700.0
2014-06-04 13:30:00,60.12,60.13,60.12,60.13,1500.0,47.7817,47.7896,47.7817,47.7896,1500.0
2014-06-04 13:40:00,60.13,60.14,60.13,60.13,1600.0,47.7896,47.7976,47.7896,47.7896,1600.0
2014-06-04 13:50:00,60.13,60.15,60.13,60.15,1600.0,47.7896,47.8055,47.7896,47.8055,1600.0
2014-06-04 14:00:00,60.15,60.16,60.14,60.14,1500.0,47.8055,47.8135,47.7976,47.7976,1500.0
2014-06-04 14:10:00,60.14,60.16,60.13,60.13,27500.0,47.7976,47.8135,47.7896,47.7896,27500.0
2014-06-04 14:20:00,60.13,60.14,60.1,60.13,7200.0,47.7896,47.7976,47.7658,47.7896,7200.0
2014-06-04 14:30:00,60.12,60.13,60.12,60.13,2100.0,47.7817,47.7896,47.7817,47.7896,2100.0
2014-06-04 14:40:00,60.14,60.14,60.1,60.1,6000.0,47.7976,47.7976,47.7658,47.7658,6000.0
2014-06-04 14:50:00,60.1,60.12,60.1,60.12,7400.0,47.7658,47.7817,47.7658,47.7817,7400.0
2014-06-04 15:00:00,60.12,60.14,60.12,60.14,1000.0,47.7817,47.7976,47.7817,47.7976,1000.0
2014-06-04 15:10:00,60.14,60.15,60.12,60.12,14900.0,47.7976,47.8055,47.7817,47.7817,14900.0
2014-06-04 15:20:00,60.12,60.14,60.12,60.14,3900.0,47.7817,47.7976,47.7817,47.7976,3900.0
2014-06-04 15:30:00,60.14,60.15,60.13,60.15,7600.0,47.7976,47.8055,47.7896,47.8055,7600.0
2014-06-04 15:40:00,60.16,60.16,60.13,60.13,9000.0,47.8135,47.8135,47.7896,47.7896,9000.0
2014-06-04 15:50:00,60.14,60.14,60.13,60.14,17000.0,47.7976,47.7976,47.7896,47.7976,17000.0
2014-06-05 09:30:00,60.33,60.33,60.23,60.26,21900.0,47.9486,47.9486,47.8691,47.893,21900.0
2014-06-05 09:40:00,60.25,60.3,60.22,60.29,39100.0,47.885,47.9248,47.8612,47.9168,39100.0
2014-06-05 09:50:00,60.28,60.29,60.18,60.23,58700.0,47.9089,47.9168,47.8294,47.8691,58700.0
2014-06-05 10:00:00,60.22,60.23,60.13,60.13,61100.0,47.8612,47.8691,47.7896,47.7896,61100.0
2014-06-05 10:10:00,60.12,60.12,60.06,60.1,37200.0,47.7817,47.7817,47.734,47.7658,37200.0
2014-06-05 10:20:00,60.09,60.21,60.09,60.21,52700.0,47.7578,47.8532,47.7578,47.8532,52700.0
2014-06-05 10:30:00,60.2,60.2,60.17,60.18,9100.0,47.8453,47.8453,47.8214,47.8294,9100.0
2014-06-05 10:40:00,60.19,60.26,60.19,60.23,9400.0,47.8373,47.893,47.8373,47.8691,9400.0
2014-06-05 10:50:00,60.22,60.24,60.21,60.24,4800.0,47.8612,47.8771,47.8532,47.8771,4800.0
2014-06-05 11:00:00,60.22,60.27,60.22,60.26,3600.0,47.8612,47.9009,47.8612,47.893,3600.0
2014-06-05 11:10:00,60.27,60.32,60.27,60.32,5400.0,47.9009,47.9406,47.9009,47.9406,5400.0
2014-06-05 11:20:00,60.32,60.35,60.32,60.32,2000.0,47.9406,47.9645,47.9406,47.9406,2000.0
2014-06-05 11:30:00,60.32,60.36,60.32,60.33,4600.0,47.9406,47.9724,47.9406,47.9486,4600.0
2014-06-05 11:40:00,60.34,60.39,60.34,60.38,1800.0,47.9565,47.9963,47.9565,47.9883,1800.0
2014-06-05 11:50:00,60.39,60.43,60.39,60.43,2100.0,47.9963,48.0281,47.9963,48.0281,2100.0
2014-06-05 12:00:00,60.44,60.49,60.44,60.48,2700.0,48.036,48.0758,48.036,48.0678,2700.0
2014-06-05 12:10:00,60.49,60.5,60.46,60.47,5900.0,48.0758,48.0837,48.0519,48.0599,5900.0
2014-06-05 12:20:00,60.46,60.5,60.46,60.49,4600.0,48.0519,48.0837,48.0519,48.0758,4600.0
2014-06-05 12:30:00,60.51,60.56,60.51,60.55,14100.0,48.0917,48.1314,48.0917,48.1234,14100.0
2014-06-05 12:40:00,60.55,60.55,60.52,60.52,3500.0,48.1234,48.1234,48.0996,48.0996,3500.0
2014-06-05 12:50:00,60.51,60.52,60.51,60.51,3000.0,48.0917,48.0996,48.0917,48.0917,3000.0
2014-06-05 13:00:00,60.5,60.52,60.5,60.51,1900.0,48.0837,48.0996,48.0837,48.0917,1900.0
2014-06-05 13:10:00,60.51,60.51,60.5,60.5,1100.0,48.0917,48.0917,48.0837,48.0837,1100.0
2014-06-05 13:20:00,60.49,60.49,60.47,60.48,5000.0,48.0758,48.0758,48.0599,48.0678,5000.0
2014-06-05 13:30:00,60.49,60.5,60.48,60.49,3500.0,48.0758,48.0837,48.0678,48.0758,3500.0
2014-06-05 13:40:00,60.48,60.48,60.47,60.47,1300.0,48.0678,48.0678,48.0599,48.0599,1300.0
2014-06-05 13:50:00,60.47,60.52,60.46,60.52,4500.0,48.0599,48.0996,48.0519,48.0996,4500.0
2014-06-05 14:00:00,60.52,60.52,60.5,60.5,800.0,48.0996,48.0996,48.0837,48.0837,800.0
2014-06-05 14:10:00,60.51,60.53,60.51,60.53,2400.0,48.0917,48.1075,48.0917,48.1075,2400.0
2014-06-05 14:20:00,60.54,60.58,60.54,60.56,15400.0,48.1155,48.1473,48.1155,48.1314,15400.0
2014-06-05 14:30:00,60.56,60.56,60.53,60.53,37000.0,48.1314,48.1314,48.1075,48.1075,37000.0
2014-06-05 14:40:00,60.53,60.56,60.53,60.55,9700.0,48.1075,48.1314,48.1075,48.1234,9700.0
2014-06-05 14:50:00,60.55,60.55,60.49,60.49,6300.0,48.1234,48.1234,48.0758,48.0758,6300.0
2014-06-05 15:00:00,60.49,60.52,60.48,60.51,9700.0,48.0758,48.0996,48.0678,48.0917,9700.0
2014-06-05 15:10:00,60.5,60.51,60.49,60.5,5700.0,48.0837,48.0917,48.0758,48.0837,5700.0
2014-06-05 15:20:00,60.51,60.52,60.49,60.49,10000.0,48.0917,48.0996,48.0758,48.0758,10000.0
2014-06-05 15:30:00,60.49,60.51,60.49,60.51,4500.0,48.0758,48.0917,48.0758,48.0917,4500.0
2014-06-05 15:40:00,60.51,60.52,60.5,60.51,4900.0,48.0917,48.0996,48.0837,48.0917,4900.0
2014-06-05 15:50:00,60.51,60.54,60.51,60.51,22700.0,48.0917,48.1155,48.0917,48.0917,22700.0
2014-06-06 09:30:00,60.64,60.7,60.64,60.7,53400.0,48.195,48.2427,48.195,48.2427,53400.0
2014-06-06 09:40:00,60.71,60.71,60.66,60.69,29400.0,48.2506,48.2506,48.2109,48.2347,29400.0
2014-06-06 09:50:00,60.69,60.72,60.67,60.72,13600.0,48.2347,48.2586,48.2188,48.2586,13600.0
2014-06-06 10:00:00,60.73,60.75,60.71,60.75,4400.0,48.2665,48.2824,48.2506,48.2824,4400.0
2014-06-06 10:10:00,60.75,60.76,60.72,60.72,10000.0,48.2824,48.2903,48.2586,48.2586,10000.0
2014-06-06 10:20:00,60.72,60.74,60.71,60.74,4700.0,48.2586,48.2745,48.2506,48.2745,4700.0
2014-06-06 10:30:00,60.74,60.76,60.74,60.76,4300.0,48.2745,48.2903,48.2745,48.2903,4300.0
2014-06-06 10:40:00,60.76,60.77,60.74,60.75,4100.0,48.2903,48.2983,48.2745,48.2824,4100.0
2014-06-06 10:50:00,60.76,60.78,60.75,60.78,3600.0,48.2903,48.3062,48.2824,48.3062,3600.0
2014-06-06 11:00:00,60.78,60.79,60.77,60.79,3100.0,48.3062,48.3142,48.2983,48.3142,3100.0
2014-06-06 11:10:00,60.81,60.81,60.78,60.78,1100.0,48.3301,48.3301,48.3062,48.3062,1100.0
2014-06-06 11:20:00,60.77,60.77,60.75,60.76,3700.0,48.2983,48.2983,48.2824,48.2903,3700.0
2014-06-06 11:30:00,60.77,60.77,60.77,60.77,2200.0,48.2983,48.2983,48.2983,48.2983,2200.0
2014-06-06 11:40:00,60.79,60.8,60.78,60.78,1400.0,48.3142,48.3221,48.3062,48.3062,1400.0
2014-06-06 11:50:00,60.79,60.8,60.78,60.78,12100.0,48.3142,48.3221,48.3062,48.3062,12100.0
2014-06-06 12:00:00,60.78,60.79,60.78,60.79,4800.0,48.3062,48.3142,48.3062,48.3142,4800.0
2014-06-06 12:10:00,60.79,60.79,60.78,60.78,3000.0,48.3142,48.3142,48.3062,48.3062,3000.0
2014-06-06 12:20:00,60.78,60.79,60.78,60.78,1700.0,48.3062,48.3142,48.3062,48.3062,1700.0
2014-06-06 12:30:00,60.79,60.81,60.79,60.81,3600.0,48.3142,48.3301,48.3142,48.3301,3600.0
2014-06-06 12:40:00,60.81,60.84,60.81,60.82,5700.0,48.3301,48.3539,48.3301,48.338,5700.0
2014-06-06 12:50:00,60.83,60.83,60.81,60.82,5400.0,48.346,48.346,48.3301,48.338,5400.0
2014-06-06 13:00:00,60.81,60.81,60.81,60.81,600.0,48.3301,48.3301,48.3301,48.3301,600.0
2014-06-06 13:10:00,60.81,60.82,60.79,60.82,41400.0,48.3301,48.338,48.3142,48.338,41400.0
2014-06-06 13:20:00,60.82,60.84,60.82,60.84,38900.0,48.338,48.3539,48.338,48.3539,38900.0
2014-06-06 13:30:00,60.83,60.83,60.8,60.81,3600.0,48.346,48.346,48.3221,48.3301,3600.0
2014-06-06 13:40:00,60.81,60.82,60.8,60.82,3700.0,48.3301,48.338,48.3221,48.338,3700.0
2014-06-06 13:50:00,60.82,60.82,60.81,60.81,10400.0,48.338,48.338,48.3301,48.3301,10400.0
2014-06-06 14:00:00,60.81,60.82,60.81,60.82,3500.0,48.3301,48.338,48.3301,48.338,3500.0
2014-06-06 14:10:00,60.82,60.83,60.82,60.82,2000.0,48.338,48.346,48.338,48.338,2000.0
2014-06-06 14:20:00,60.83,60.83,60.82,60.83,900.0,48.346,48.346,48.338,48.346,900.0
2014-06-06 14:30:00,60.82,60.82,60.81,60.81,2100.0,48.338,48.338,48.3301,48.3301,2100.0
2014-06-06 14:40:00,60.82,60.82,60.81,60.81,4800.0,48.338,48.338,48.3301,48.3301,4800.0
2014-06-06 14:50:00,60.82,60.82,60.8,60.8,8900.0,48.338,48.338,48.3221,48.3221,8900.0
2014-06-06 15:00:00,60.8,60.82,60.8,60.82,3000.0,48.3221,48.338,48.3221,48.338,3000.0
2014-06-06 15:10:00,60.82,60.84,60.81,60.84,3400.0,48.338,48.3539,48.3301,48.3539,3400.0
2014-06-06 15:20:00,60.84,60.85,60.82,60.84,4200.0,48.3539,48.3619,48.338,48.3539,4200.0
2014-06-06 15:30:00,60.83,60.83,60.8,60.8,5000.0,48.346,48.346,48.3221,48.3221,5000.0
2014-06-06 15:40:00,60.79,60.81,60.78,60.8,6900.0,48.3142,48.3301,48.3062,48.3221,6900.0
2014-06-06 15:50:00,60.8,60.84,60.79,60.84,10500.0,48.3221,48.3539,48.3142,48.3539,10500.0
2014-06-09 09:30:00,60.81,60.81,60.71,60.77,25800.0,48.3301,48.3301,48.2506,48.2983,25800.0
2014-06-09 09:40:00,60.77,60.8,60.77,60.79,14500.0,48.2983,48.3221,48.2983,48.3142,14500.0
2014-06-09 09:50:00,60.8,60.82,60.77,60.78,10600.0,48.3221,48.338,48.2983,48.3062,10600.0
2014-06-09 10:00:00,60.79,60.79,60.77,60.79,15200.0,48.3142,48.3142,48.2983,48.3142,15200.0
2014-06-09 10:10:00,60.77,60.79,60.77,60.77,4700.0,48.2983,48.3142,48.2983,48.2983,4700.0
2014-06-09 10:20:00,60.77,60.81,60.77,60.81,8800.0,48.2983,48.3301,48.2983,48.3301,8800.0
2014-06-09 10:30:00,60.8,60.8,60.78,60.78,5400.0,48.3221,48.3221,48.3062,48.3062,5400.0
2014-06-09 10:40:00,60.79,60.82,60.78,60.82,4600.0,48.3142,48.338,48.3062,48.338,4600.0
2014-06-09 10:50:00,60.83,60.85,60.83,60.84,35200.0,48.346,48.3619,48.346,48.3539,35200.0
2014-06-09 11:00:00,60.84,60.85,60.83,60.83,5400.0,48.3539,48.3619,48.346,48.346,5400.0
2014-06-09 11:10:00,60.84,60.87,60.83,60.87,29800.0,48.3539,48.3778,48.346,48.3778,29800.0
2014-06-09 11:20:00,60.87,60.9,60.87,60.9,4600.0,48.3778,48.4016,48.3778,48.4016,4600.0
2014-06-09 11:30:00,60.91,60.95,60.9,60.95,5100.0,48.4096,48.4414,48.4016,48.4414,5100.0
2014-06-09 11:40:00,60.94,60.96,60.94,60.96,6700.0,48.4334,48.4493,48.4334,48.4493,6700.0
2014-06-09 11:50:00,60.96,60.96,60.93,60.93,1900.0,48.4493,48.4493,48.4255,48.4255,1900.0
2014-06-09 12:00:00,60.93,60.93,60.93,60.93,1200.0,48.4255,48.4255,48.4255,48.4255,1200.0
2014-06-09 12:10:00,60.92,60.92,60.91,60.91,2200.0,48.4175,48.4175,48.4096,48.4096,2200.0
2014-06-09 12:20:00,60.92,60.92,60.9,60.9,300.0,48.4175,48.4175,48.4016,48.4016,300.0
2014-06-09 12:30:00,60.9,60.9,60.9,60.9,100.0,48.4016,48.4016,48.4016,48.4016,100.0
2014-06-09 12:40:00,60.9,60.9,60.9,60.9,0.0,48.4016,48.4016,48.4016,48.4016,0.0
2014-06-09 12:50:00,60.92,60.92,60.91,60.91,800.0,48.4175,48.4175,48.4096,48.4096,800.0
2014-06-09 13:00:00,60.9,60.91,60.9,60.9,1800.0,48.4016,48.4096,48.4016,48.4016,1800.0
2014-06-09 13:10:00,60.9,60.91,60.9,60.91,400.0,48.4016,48.4096,48.4016,48.4096,400.0
2014-06-09 13:20:00,60.89,60.89,60.87,60.87,2500.0,48.3937,48.3937,48.3778,48.3778,2500.0
2014-06-09 13:30:00,60.86,60.86,60.86,60.86,100.0,48.3698,48.3698,48.3698,48.3698,100.0
2014-06-09 13:40:00,60.88,60.88,60.87,60.87,500.0,48.3857,48.3857,48.3778,48.3778,500.0
2014-06-09 13:50:00,60.85,60.88,60.85,60.88,700.0,48.3619,48.3857,48.3619,48.3857,700.0
2014-06-09 14:00:00,60.86,60.86,60.83,60.83,2700.0,48.3698,48.3698,48.346,48.346,2700.0
2014-06-09 14:10:00,60.8,60.81,60.79,60.81,2100.0,48.3221,48.3301,48.3142,48.3301,2100.0
2014-06-09 14:20:00,60.82,60.82,60.8,60.8,1300.0,48.338,48.338,48.3221,48.3221,1300.0
2014-06-09 14:30:00,60.79,60.8,60.77,60.8,1400.0,48.3142,48.3221,48.2983,48.3221,1400.0
2014-06-09 14:40:00,60.81,60.84,60.81,60.83,2700.0,48.3301,48.3539,48.3301,48.346,2700.0
2014-06-09 14:50:00,60.85,60.86,60.85,60.85,300.0,48.3619,48.3698,48.3619,48.3619,300.0
2014-06-09 15:00:00,60.85,60.86,60.85,60.86,2200.0,48.3619,48.3698,48.3619,48.3698,2200.0
2014-06-09 15:10:00,60.85,60.87,60.85,60.87,2300.0,48.3619,48.3778,48.3619,48.3778,2300.0
2014-06-09 15:20:00,60.87,60.9,60.87,60.88,3100.0,48.3778,48.4016,48.3778,48.3857,3100.0
2014-06-09 15:30:00,60.87,60.88,60.85,60.85,6700.0,48.3778,48.3857,48.3619,48.3619,6700.0
2014-06-09 15:40:00,60.85,60.87,60.85,60.86,4200.0,48.3619,48.3778,48.3619,48.3698,4200.0
2014-06-09 15:50:00,60.88,60.88,60.85,60.87,10500.0,48.3857,48.3857,48.3619,48.3778,10500.0
2014-06-10 09:30:00,60.83,60.83,60.74,60.74,21300.0,48.346,48.346,48.2745,48.2745,21300.0
2014-06-10 09:40:00,60.73,60.76,60.71,60.75,19500.0,48.2665,48.2903,48.2506,48.2824,19500.0
2014-06-10 09:50:00,60.76,60.78,60.73,60.74,7800.0,48.2903,48.3062,48.2665,48.2745,7800.0
2014-06-10 10:00:00,60.74,60.75,60.67,60.68,8400.0,48.2745,48.2824,48.2188,48.2268,8400.0
2014-06-10 10:10:00,60.68,60.72,60.68,60.7,13600.0,48.2268,48.2586,48.2268,48.2427,13600.0
2014-06-10 10:20:00,60.7,60.77,60.7,60.76,5000.0,48.2427,48.2983,48.2427,48.2903,5000.0
2014-06-10 10:30:00,60.75,60.78,60.73,60.73,3600.0,48.2824,48.3062,48.2665,48.2665,3600.0
2014-06-10 10:40:00,60.73,60.75,60.73,60.74,1200.0,48.2665,48.2824,48.2665,48.2745,1200.0
2014-06-10 10:50:00,60.77,60.79,60.77,60.78,6000.0,48.2983,48.3142,48.2983,48.3062,6000.0
2014-06-10 11:00:00,60.78,60.79,60.76,60.78,23500.0,48.3062,48.3142,48.2903,48.3062,23500.0
2014-06-10 11:10:00,60.79,60.79,60.77,60.77,7600.0,48.3142,48.3142,48.2983,48.2983,7600.0
2014-06-10 11:20:00,60.77,60.79,60.77,60.78,3300.0,48.2983,48.3142,48.2983,48.3062,3300.0
2014-06-10 11:30:00,60.78,60.8,60.77,60.8,5100.0,48.3062,48.3221,48.2983,48.3221,5100.0
2014-06-10 11:40:00,60.8,60.82,60.8,60.82,1300.0,48.3221,48.338,48.3221,48.338,1300.0
2014-06-10 11:50:00,60.81,60.81,60.79,60.81,2400.0,48.3301,48.3301,48.3142,48.3301,2400.0
2014-06-10 12:00:00,60.8,60.8,60.74,60.75,5600.0,48.3221,48.3221,48.2745,48.2824,5600.0
2014-06-10 12:10:00,60.76,60.79,60.75,60.79,2200.0,48.2903,48.3142,48.2824,48.3142,2200.0
2014-06-10 12:20:00,60.79,60.79,60.77,60.79,2500.0,48.3142,48.3142,48.2983,48.3142,2500.0
2014-06-10 12:30:00,60.8,60.8,60.79,60.8,1700.0,48.3221,48.3221,48.3142,48.3221,1700.0
2014-06-10 12:40:00,60.79,60.79,60.77,60.77,2800.0,48.3142,48.3142,48.2983,48.2983,2800.0
2014-06-10 12:50:00,60.78,60.8,60.78,60.8,6900.0,48.3062,48.3221,48.3062,48.3221,6900.0
2014-06-10 13:00:00,60.79,60.8,60.77,60.79,14400.0,48.3142,48.3221,48.2983,48.3142,14400.0
2014-06-10 13:10:00,60.79,60.79,60.75,60.75,2200.0,48.3142,48.3142,48.2824,48.2824,2200.0
2014-06-10 13:20:00,60.75,60.76,60.75,60.76,2000.0,48.2824,48.2903,48.2824,48.2903,2000.0
2014-06-10 13:30:00,60.77,60.78,60.76,60.77,2800.0,48.2983,48.3062,48.2903,48.2983,2800.0
2014-06-10 13:40:00,60.78,60.78,60.77,60.78,1400.0,48.3062,48.3062,48.2983,48.3062,1400.0
2014-06-10 13:50:00,60.79,60.82,60.78,60.82,2000.0,48.3142,48.338,48.3062,48.338,2000.0
2014-06-10 14:00:00,60.82,60.82,60.82,60.82,800.0,48.338,48.338,48.338,48.338,800.0
2014-06-10 14:10:00,60.82,60.83,60.81,60.83,3600.0,48.338,48.346,48.3301,48.346,3600.0
2014-06-10 14:20:00,60.83,60.84,60.83,60.84,3000.0,48.346,48.3539,48.346,48.3539,3000.0
2014-06-10 14:30:00,60.84,60.84,60.81,60.82,1900.0,48.3539,48.3539,48.3301,48.338,1900.0
2014-06-10 14:40:00,60.81,60.82,60.81,60.82,1600.0,48.3301,48.338,48.3301,48.338,1600.0
2014-06-10 14:50:00,60.82,60.83,60.82,60.83,18200.0,48.338,48.346,48.338,48.346,18200.0
2014-06-10 15:00:00,60.83,60.85,60.83,60.85,7000.0,48.346,48.3619,48.346,48.3619,7000.0
2014-06-10 15:10:00,60.83,60.85,60.83,60.85,3300.0,48.346,48.3619,48.346,48.3619,3300.0
2014-06-10 15:20:00,60.85,60.87,60.85,60.86,3100.0,48.3619,48.3778,48.3619,48.3698,3100.0
2014-06-10 15:30:00,60.86,60.87,60.85,60.85,19100.0,48.3698,48.3778,48.3619,48.3619,19100.0
2014-06-10 15:40:00,60.85,60.86,60.85,60.85,3600.0,48.3619,48.3698,48.3619,48.3619,3600.0
2014-06-10 15:50:00,60.85,60.87,60.85,60.86,32100.0,48.3619,48.3778,48.3619,48.3698,32100.0
2014-06-11 09:30:00,60.74,60.74,60.64,60.69,46200.0,48.2745,48.2745,48.195,48.2347,46200.0
2014-06-11 09:40:00,60.69,60.71,60.66,60.7,27500.0,48.2347,48.2506,48.2109,48.2427,27500.0
2014-06-11 09:50:00,60.7,60.71,60.66,60.68,14400.0,48.2427,48.2506,48.2109,48.2268,14400.0
2014-06-11 10:00:00,60.68,60.72,60.67,60.71,27600.0,48.2268,48.2586,48.2188,48.2506,27600.0
2014-06-11 10:10:00,60.7,60.71,60.67,60.68,36200.0,48.2427,48.2506,48.2188,48.2268,36200.0
2014-06-11 10:20:00,60.7,60.7,60.63,60.63,27300.0,48.2427,48.2427,48.187,48.187,27300.0
2014-06-11 10:30:00,60.63,60.63,60.6,60.61,20800.0,48.187,48.187,48.1632,48.1711,20800.0
2014-06-11 10:40:00,60.61,60.65,60.61,60.63,20000.0,48.1711,48.2029,48.1711,48.187,20000.0
2014-06-11 10:50:00,60.62,60.64,60.61,60.62,33100.0,48.1791,48.195,48.1711,48.1791,33100.0
2014-06-11 11:00:00,60.63,60.67,60.63,60.66,12600.0,48.187,48.2188,48.187,48.2109,12600.0
2014-06-11 11:10:00,60.66,60.68,60.61,60.62,175900.0,48.2109,48.2268,48.1711,48.1791,175900.0
2014-06-11 11:20:00,60.62,60.62,60.61,60.62,5500.0,48.1791,48.1791,48.1711,48.1791,5500.0
2014-06-11 11:30:00,60.63,60.66,60.63,60.63,21500.0,48.187,48.2109,48.187,48.187,21500.0
2014-06-11 11:40:00,60.63,60.63,60.6,60.61,25100.0,48.187,48.187,48.1632,48.1711,25100.0
2014-06-11 11:50:00,60.63,60.68,60.63,60.68,28700.0,48.187,48.2268,48.187,48.2268,28700.0
2014-06-11 12:00:00,60.69,60.69,60.67,60.68,16400.0,48.2347,48.2347,48.2188,48.2268,16400.0
2014-06-11 12:10:00,60.68,60.7,60.67,60.68,20700.0,48.2268,48.2427,48.2188,48.2268,20700.0
2014-06-11 12:20:00,60.68,60.68,60.66,60.66,10000.0,48.2268,48.2268,48.2109,48.2109,10000.0
2014-06-11 12:30:00,60.66,60.67,60.66,60.67,10400.0,48.2109,48.2188,48.2109,48.2188,10400.0
2014-06-11 12:40:00,60.67,60.67,60.65,60.66,23600.0,48.2188,48.2188,48.2029,48.2109,23600.0
2014-06-11 12:50:00,60.66,60.68,60.65,60.67,18200.0,48.2109,48.2268,48.2029,48.2188,18200.0
2014-06-11 13:00:00,60.67,60.67,60.61,60.63,42700.0,48.2188,48.2188,48.1711,48.187,42700.0
2014-06-11 13:10:00,60.63,60.63,60.61,60.62,11000.0,48.187,48.187,48.1711,48.1791,11000.0
2014-06-11 13:20:00,60.62,60.63,60.61,60.63,4900.0,48.1791,48.187,48.1711,48.187,4900.0
2014-06-11 13:30:00,60.64,60.64,60.62,60.62,11600.0,48.195,48.195,48.1791,48.1791,11600.0
2014-06-11 13:40:00,60.62,60.63,60.6,60.6,43300.0,48.1791,48.187,48.1632,48.1632,43300.0
2014-06-11 13:50:00,60.59,60.6,60.57,60.57,26300.0,48.1552,48.1632,48.1393,48.1393,26300.0
2014-06-11 14:00:00,60.57,60.57,60.53,60.53,34300.0,48.1393,48.1393,48.1075,48.1075,34300.0
2014-06-11 14:10:00,60.54,60.54,60.51,60.53,13200.0,48.1155,48.1155,48.0917,48.1075,13200.0
2014-06-11 14:20:00,60.53,60.54,60.51,60.54,13200.0,48.1075,48.1155,48.0917,48.1155,13200.0
2014-06-11 14:30:00,60.54,60.56,60.54,60.54,27300.0,48.1155,48.1314,48.1155,48.1155,27300.0
2014-06-11 14:40:00,60.55,60.59,60.55,60.58,17500.0,48.1234,48.1552,48.1234,48.1473,17500.0
2014-06-11 14:50:00,60.57,60.57,60.54,60.55,37900.0,48.1393,48.1393,48.1155,48.1234,37900.0
2014-06-11 15:00:00,60.56,60.57,60.56,60.56,24200.0,48.1314,48.1393,48.1314,48.1314,24200.0
2014-06-11 15:10:00,60.57,60.58,60.56,60.56,32300.0,48.1393,48.1473,48.1314,48.1314,32300.0
2014-06-11 15:20:00,60.57,60.59,60.55,60.59,51300.0,48.1393,48.1552,48.1234,48.1552,51300.0
2014-06-11 15:30:00,60.61,60.63,60.6,60.63,29400.0,48.1711,48.187,48.1632,48.187,29400.0
2014-06-11 15:40:00,60.63,60.64,60.62,60.63,38600.0,48.187,48.195,48.1791,48.187,38600.0
2014-06-11 15:50:00,60.63,60.63,60.57,60.59,45600.0,48.187,48.187,48.1393,48.1552,45600.0
2014-06-12 09:30:00,60.56,60.71,60.56,60.62,66000.0,48.1314,48.2506,48.1314,48.1791,66000.0
2014-06-12 09:40:00,60.62,60.65,60.6,60.64,22000.0,48.1791,48.2029,48.1632,48.195,22000.0
2014-06-12 09:50:00,60.63,60.64,60.6,60.61,33200.0,48.187,48.195,48.1632,48.1711,33200.0
2014-06-12 10:00:00,60.64,60.67,60.64,60.64,7100.0,48.195,48.2188,48.195,48.195,7100.0
2014-06-12 10:10:00,60.63,60.64,60.58,60.63,10700.0,48.187,48.195,48.1473,48.187,10700.0
2014-06-12 10:20:00,60.6,60.62,60.57,60.57,3300.0,48.1632,48.1791,48.1393,48.1393,3300.0
2014-06-12 10:30:00,60.54,60.57,60.53,60.53,37300.0,48.1155,48.1393,48.1075,48.1075,37300.0
2014-06-12 10:40:00,60.53,60.53,60.49,60.5,7500.0,48.1075,48.1075,48.0758,48.0837,7500.0
2014-06-12 10:50:00,60.51,60.55,60.51,60.54,7300.0,48.0917,48.1234,48.0917,48.1155,7300.0
2014-06-12 11:00:00,60.53,60.55,60.53,60.55,10500.0,48.1075,48.1234,48.1075,48.1234,10500.0
2014-06-12 11:10:00,60.56,60.6,60.56,60.6,14300.0,48.1314,48.1632,48.1314,48.1632,14300.0
2014-06-12 11:20:00,60.59,60.64,60.57,60.64,11400.0,48.1552,48.195,48.1393,48.195,11400.0
2014-06-12 11:30:00,60.63,60.63,60.6,60.6,1000.0,48.187,48.187,48.1632,48.1632,1000.0
2014-06-12 11:40:00,60.59,60.59,60.56,60.56,807900.0,48.1552,48.1552,48.1314,48.1314,807900.0
2014-06-12 11:50:00,60.56,60.56,60.54,60.54,14700.0,48.1314,48.1314,48.1155,48.1155,14700.0
2014-06-12 12:00:00,60.53,60.55,60.51,60.55,18500.0,48.1075,48.1234,48.0917,48.1234,18500.0
2014-06-12 12:10:00,60.55,60.55,60.54,60.54,7400.0,48.1234,48.1234,48.1155,48.1155,7400.0
2014-06-12 12:20:00,60.55,60.56,60.54,60.55,49300.0,48.1234,48.1314,48.1155,48.1234,49300.0
2014-06-12 12:30:00,60.56,60.56,60.56,60.56,300.0,48.1314,48.1314,48.1314,48.1314,300.0
2014-06-12 12:40:00,60.55,60.55,60.53,60.53,2600.0,48.1234,48.1234,48.1075,48.1075,2600.0
2014-06-12 12:50:00,60.52,60.52,60.47,60.5,12000.0,48.0996,48.0996,48.0599,48.0837,12000.0
2014-06-12 13:00:00,60.5,60.5,60.48,60.49,5800.0,48.0837,48.0837,48.0678,48.0758,5800.0
2014-06-12 13:10:00,60.5,60.51,60.47,60.47,13300.0,48.0837,48.0917,48.0599,48.0599,13300.0
2014-06-12 13:20:00,60.47,60.48,60.45,60.47,10700.0,48.0599,48.0678,48.044,48.0599,10700.0
2014-06-12 13:30:00,60.46,60.46,60.41,60.41,19500.0,48.0519,48.0519,48.0122,48.0122,19500.0
2014-06-12 13:40:00,60.42,60.43,60.38,60.39,12100.0,48.0201,48.0281,47.9883,47.9963,12100.0
2014-06-12 13:50:00,60.37,60.38,60.34,60.35,29300.0,47.9804,47.9883,47.9565,47.9645,29300.0
2014-06-12 14:00:00,60.36,60.38,60.36,60.37,6100.0,47.9724,47.9883,47.9724,47.9804,6100.0
2014-06-12 14:10:00,60.35,60.38,60.35,60.38,5500.0,47.9645,47.9883,47.9645,47.9883,5500.0
2014-06-12 14:20:00,60.38,60.38,60.35,60.36,14400.0,47.9883,47.9883,47.9645,47.9724,14400.0
2014-06-12 14:30:00,60.36,60.37,60.33,60.33,36000.0,47.9724,47.9804,47.9486,47.9486,36000.0
2014-06-12 14:40:00,60.34,60.37,60.34,60.36,10400.0,47.9565,47.9804,47.9565,47.9724,10400.0
2014-06-12 14:50:00,60.36,60.36,60.32,60.32,17900.0,47.9724,47.9724,47.9406,47.9406,17900.0
2014-06-12 15:00:00,60.32,60.32,60.31,60.32,5000.0,47.9406,47.9406,47.9327,47.9406,5000.0
2014-06-12 15:10:00,60.31,60.33,60.28,60.33,8500.0,47.9327,47.9486,47.9089,47.9486,8500.0
2014-06-12 15:20:00,60.33,60.36,60.31,60.32,12400.0,47.9486,47.9724,47.9327,47.9406,12400.0
2014-06-12 15:30:00,60.31,60.33,60.27,60.27,6400.0,47.9327,47.9486,47.9009,47.9009,6400.0
2014-06-12 15:40:00,60.26,60.35,60.26,60.35,30100.0,47.893,47.9645,47.893,47.9645,30100.0
2014-06-12 15:50:00,60.34,60.38,60.34,60.38,40400.0,47.9565,47.9883,47.9565,47.9883,40400.0
2014-06-13 09:30:00,60.32,60.51,60.32,60.39,42900.0,47.9406,48.0917,47.9406,47.9963,42900.0
2014-06-13 09:40:00,60.38,60.4,60.36,60.37,13600.0,47.9883,48.0042,47.9724,47.9804,13600.0
2014-06-13 09:50:00,60.39,60.4,60.35,60.38,4400.0,47.9963,48.0042,47.9645,47.9883,4400.0
2014-06-13 10:00:00,60.36,60.36,60.32,60.32,14500.0,47.9724,47.9724,47.9406,47.9406,14500.0
2014-06-13 10:10:00,60.32,60.43,60.32,60.43,3200.0,47.9406,48.0281,47.9406,48.0281,3200.0
2014-06-13 10:20:00,60.43,60.47,60.43,60.45,45800.0,48.0281,48.0599,48.0281,48.044,45800.0
2014-06-13 10:30:00,60.45,60.52,60.44,60.49,60100.0,48.044,48.0996,48.036,48.0758,60100.0
2014-06-13 10:40:00,60.48,60.5,60.46,60.46,25600.0,48.0678,48.0837,48.0519,48.0519,25600.0
2014-06-13 10:50:00,60.46,60.5,60.46,60.5,9300.0,48.0519,48.0837,48.0519,48.0837,9300.0
2014-06-13 11:00:00,60.51,60.55,60.51,60.54,7100.0,48.0917,48.1234,48.0917,48.1155,7100.0
2014-06-13 11:10:00,60.54,60.54,60.51,60.51,6500.0,48.1155,48.1155,48.0917,48.0917,6500.0
2014-06-13 11:20:00,60.5,60.5,60.48,60.48,7500.0,48.0837,48.0837,48.0678,48.0678,7500.0
2014-06-13 11:30:00,60.47,60.47,60.43,60.44,11500.0,48.0599,48.0599,48.0281,48.036,11500.0
2014-06-13 11:40:00,60.43,60.43,60.41,60.42,41600.0,48.0281,48.0281,48.0122,48.0201,41600.0
2014-06-13 11:50:00,60.42,60.44,60.42,60.43,18000.0,48.0201,48.036,48.0201,48.0281,18000.0
2014-06-13 12:00:00,60.44,60.48,60.44,60.45,14700.0,48.036,48.0678,48.036,48.044,14700.0
2014-06-13 12:10:00,60.45,60.46,60.44,60.46,18400.0,48.044,48.0519,48.036,48.0519,18400.0
2014-06-13 12:20:00,60.49,60.49,60.47,60.47,11500.0,48.0758,48.0758,48.0599,48.0599,11500.0
2014-06-13 12:30:00,60.45,60.45,60.43,60.43,8900.0,48.044,48.044,48.0281,48.0281,8900.0
2014-06-13 12:40:00,60.41,60.41,60.4,60.4,30300.0,48.0122,48.0122,48.0042,48.0042,30300.0
2014-06-13 12:50:00,60.4,60.42,60.4,60.42,5800.0,48.0042,48.0201,48.0042,48.0201,5800.0
2014-06-13 13:00:00,60.42,60.45,60.42,60.42,12800.0,48.0201,48.044,48.0201,48.0201,12800.0
2014-06-13 13:10:00,60.41,60.41,60.39,60.4,5200.0,48.0122,48.0122,47.9963,48.0042,5200.0
2014-06-13 13:20:00,60.4,60.41,60.39,60.41,12700.0,48.0042,48.0122,47.9963,48.0122,12700.0
2014-06-13 13:30:00,60.41,60.41,60.4,60.4,400.0,48.0122,48.0122,48.0042,48.0042,400.0
2014-06-13 13:40:00,60.41,60.41,60.41,60.41,4700.0,48.0122,48.0122,48.0122,48.0122,4700.0
2014-06-13 13:50:00,60.41,60.44,60.41,60.44,11000.0,48.0122,48.036,48.0122,48.036,11000.0
2014-06-13 14:00:00,60.43,60.44,60.43,60.43,9300.0,48.0281,48.036,48.0281,48.0281,9300.0
2014-06-13 14:10:00,60.43,60.46,60.43,60.46,9200.0,48.0281,48.0519,48.0281,48.0519,9200.0
2014-06-13 14:20:00,60.45,60.45,60.45,60.45,2000.0,48.044,48.044,48.044,48.044,2000.0
2014-06-13 14:30:00,60.45,60.45,60.44,60.44,15800.0,48.044,48.044,48.036,48.036,15800.0
2014-06-13 14:40:00,60.44,60.46,60.44,60.46,6900.0,48.036,48.0519,48.036,48.0519,6900.0
2014-06-13 14:50:00,60.46,60.46,60.44,60.44,13400.0,48.0519,48.0519,48.036,48.036,13400.0
2014-06-13 15:00:00,60.45,60.53,60.45,60.53,5800.0,48.044,48.1075,48.044,48.1075,5800.0
2014-06-13 15:10:00,60.53,60.53,60.49,60.49,49400.0,48.1075,48.1075,48.0758,48.0758,49400.0
2014-06-13 15:20:00,60.48,60.48,60.44,60.44,9100.0,48.0678,48.0678,48.036,48.036,9100.0
2014-06-13 15:30:00,60.41,60.45,60.39,60.45,13000.0,48.0122,48.044,47.9963,48.044,13000.0
2014-06-13 15:40:00,60.45,60.45,60.39,60.42,14200.0,48.044,48.044,47.9963,48.0201,14200.0
2014-06-13 15:50:00,60.43,60.51,60.43,60.51,17000.0,48.0281,48.0917,48.0281,48.0917,17000.0
2014-06-16 09:30:00,60.3,60.48,60.3,60.48,52900.0,47.9248,48.0678,47.9248,48.0678,52900.0
2014-06-16 09:40:00,60.49,60.51,60.48,60.51,9000.0,48.0758,48.0917,48.0678,48.0917,9000.0
2014-06-16 09:50:00,60.51,60.54,60.49,60.49,34500.0,48.0917,48.1155,48.0758,48.0758,34500.0
2014-06-16 10:00:00,60.49,60.59,60.48,60.57,16000.0,48.0758,48.1552,48.0678,48.1393,16000.0
2014-06-16 10:10:00,60.56,60.6,60.56,60.6,1400.0,48.1314,48.1632,48.1314,48.1632,1400.0
2014-06-16 10:20:00,60.59,60.6,60.58,60.58,2800.0,48.1552,48.1632,48.1473,48.1473,2800.0
2014-06-16 10:30:00,60.57,60.6,60.57,60.58,7600.0,48.1393,48.1632,48.1393,48.1473,7600.0
2014-06-16 10:40:00,60.57,60.59,60.57,60.58,2300.0,48.1393,48.1552,48.1393,48.1473,2300.0
2014-06-16 10:50:00,60.56,60.56,60.55,60.56,2500.0,48.1314,48.1314,48.1234,48.1314,2500.0
2014-06-16 11:00:00,60.55,60.55,60.44,60.45,4700.0,48.1234,48.1234,48.036,48.044,4700.0
2014-06-16 11:10:00,60.45,60.45,60.45,60.45,700.0,48.044,48.044,48.044,48.044,700.0
2014-06-16 11:20:00,60.42,60.44,60.41,60.43,2600.0,48.0201,48.036,48.0122,48.0281,2600.0
2014-06-16 11:30:00,60.42,60.42,60.36,60.37,2900.0,48.0201,48.0201,47.9724,47.9804,2900.0
2014-06-16 11:40:00,60.39,60.4,60.39,60.39,900.0,47.9963,48.0042,47.9963,47.9963,900.0
2014-06-16 11:50:00,60.38,60.39,60.38,60.39,900.0,47.9883,47.9963,47.9883,47.9963,900.0
2014-06-16 12:00:00,60.4,60.4,60.39,60.4,2600.0,48.0042,48.0042,47.9963,48.0042,2600.0
2014-06-16 12:10:00,60.42,60.46,60.42,60.46,1800.0,48.0201,48.0519,48.0201,48.0519,1800.0
2014-06-16 12:20:00,60.44,60.46,60.44,60.46,600.0,48.036,48.0519,48.036,48.0519,600.0
2014-06-16 12:30:00,60.47,60.47,60.44,60.45,900.0,48.0599,48.0599,48.036,48.044,900.0
2014-06-16 12:40:00,60.44,60.45,60.43,60.43,1000.0,48.036,48.044,48.0281,48.0281,1000.0
2014-06-16 12:50:00,60.44,60.47,60.44,60.47,1600.0,48.036,48.0599,48.036,48.0599,1600.0
2014-06-16 13:00:00,60.46,60.53,60.46,60.53,1000.0,48.0519,48.1075,48.0519,48.1075,1000.0
2014-06-16 13:10:00,60.52,60.52,60.52,60.52,100.0,48.0996,48.0996,48.0996,48.0996,100.0
2014-06-16 13:20:00,60.52,60.53,60.52,60.53,500.0,48.0996,48.1075,48.0996,48.1075,500.0
2014-06-16 13:30:00,60.54,60.55,60.53,60.53,3900.0,48.1155,48.1234,48.1075,48.1075,3900.0
2014-06-16 13:40:00,60.53,60.53,60.52,60.52,3800.0,48.1075,48.1075,48.0996,48.0996,3800.0
2014-06-16 13:50:00,60.51,60.51,60.47,60.47,1700.0,48.0917,48.0917,48.0599,48.0599,1700.0
2014-06-16 14:00:00,60.48,60.51,60.48,60.5,11000.0,48.0678,48.0917,48.0678,48.0837,11000.0
2014-06-16 14:10:00,60.49,60.5,60.49,60.49,2600.0,48.0758,48.0837,48.0758,48.0758,2600.0
2014-06-16 14:20:00,60.51,60.52,60.51,60.52,1200.0,48.0917,48.0996,48.0917,48.0996,1200.0
2014-06-16 14:30:00,60.52,60.52,60.52,60.52,400.0,48.0996,48.0996,48.0996,48.0996,400.0
2014-06-16 14:40:00,60.5,60.52,60.5,60.52,4300.0,48.0837,48.0996,48.0837,48.0996,4300.0
2014-06-16 14:50:00,60.51,60.51,60.5,60.5,1300.0,48.0917,48.0917,48.0837,48.0837,1300.0
2014-06-16 15:00:00,60.47,60.48,60.45,60.48,8700.0,48.0599,48.0678,48.044,48.0678,8700.0
2014-06-16 15:10:00,60.49,60.49,60.43,60.44,15000.0,48.0758,48.0758,48.0281,48.036,15000.0
2014-06-16 15:20:00,60.47,60.48,60.46,60.47,2300.0,48.0599,48.0678,48.0519,48.0599,2300.0
2014-06-16 15:30:00,60.47,60.49,60.47,60.48,3400.0,48.0599,48.0758,48.0599,48.0678,3400.0
2014-06-16 15:40:00,60.49,60.5,60.48,60.49,2200.0,48.0758,48.0837,48.0678,48.0758,2200.0
2014-06-16 15:50:00,60.5,60.53,60.49,60.5,16700.0,48.0837,48.1075,48.0758,48.0837,16700.0
2014-06-17 09:30:00,60.27,60.4,60.27,60.32,85100.0,47.9009,48.0042,47.9009,47.9406,85100.0
2014-06-17 09:40:00,60.33,60.42,60.32,60.4,44800.0,47.9486,48.0201,47.9406,48.0042,44800.0
2014-06-17 09:50:00,60.41,60.46,60.4,60.44,34100.0,48.0122,48.0519,48.0042,48.036,34100.0
2014-06-17 10:00:00,60.45,60.53,60.45,60.53,3100.0,48.044,48.1075,48.044,48.1075,3100.0
2014-06-17 10:10:00,60.51,60.52,60.48,60.49,5900.0,48.0917,48.0996,48.0678,48.0758,5900.0
2014-06-17 10:20:00,60.51,60.51,60.5,60.5,900.0,48.0917,48.0917,48.0837,48.0837,900.0
2014-06-17 10:30:00,60.5,60.5,60.45,60.46,3600.0,48.0837,48.0837,48.044,48.0519,3600.0
2014-06-17 10:40:00,60.46,60.46,60.39,60.39,11400.0,48.0519,48.0519,47.9963,47.9963,11400.0
2014-06-17 10:50:00,60.36,60.43,60.36,60.43,2200.0,47.9724,48.0281,47.9724,48.0281,2200.0
2014-06-17 11:00:00,60.44,60.44,60.37,60.37,11400.0,48.036,48.036,47.9804,47.9804,11400.0
2014-06-17 11:10:00,60.38,60.43,60.38,60.42,2200.0,47.9883,48.0281,47.9883,48.0201,2200.0
2014-06-17 11:20:00,60.42,60.44,60.42,60.44,1900.0,48.0201,48.036,48.0201,48.036,1900.0
2014-06-17 11:30:00,60.43,60.47,60.43,60.47,1900.0,48.0281,48.0599,48.0281,48.0599,1900.0
2014-06-17 11:40:00,60.48,60.48,60.45,60.47,800.0,48.0678,48.0678,48.044,48.0599,800.0
2014-06-17 11:50:00,60.48,60.5,60.48,60.5,200.0,48.0678,48.0837,48.0678,48.0837,200.0
2014-06-17 12:00:00,60.49,60.51,60.49,60.49,1200.0,48.0758,48.0917,48.0758,48.0758,1200.0
2014-06-17 12:10:00,60.5,60.51,60.5,60.51,1000.0,48.0837,48.0917,48.0837,48.0917,1000.0
2014-06-17 12:20:00,60.51,60.52,60.51,60.51,1300.0,48.0917,48.0996,48.0917,48.0917,1300.0
2014-06-17 12:30:00,60.52,60.52,60.52,60.52,900.0,48.0996,48.0996,48.0996,48.0996,900.0
2014-06-17 12:40:00,60.53,60.54,60.53,60.54,2700.0,48.1075,48.1155,48.1075,48.1155,2700.0
2014-06-17 12:50:00,60.54,60.56,60.54,60.54,400.0,48.1155,48.1314,48.1155,48.1155,400.0
2014-06-17 13:00:00,60.52,60.52,60.5,60.5,2500.0,48.0996,48.0996,48.0837,48.0837,2500.0
2014-06-17 13:10:00,60.5,60.52,60.5,60.52,400.0,48.0837,48.0996,48.0837,48.0996,400.0
2014-06-17 13:20:00,60.52,60.52,60.49,60.49,15300.0,48.0996,48.0996,48.0758,48.0758,15300.0
2014-06-17 13:30:00,60.5,60.53,60.5,60.51,3100.0,48.0837,48.1075,48.0837,48.0917,3100.0
2014-06-17 13:40:00,60.52,60.55,60.52,60.53,10200.0,48.0996,48.1234,48.0996,48.1075,10200.0
2014-06-17 13:50:00,60.54,60.54,60.52,60.53,1100.0,48.1155,48.1155,48.0996,48.1075,1100.0
2014-06-17 14:00:00,60.53,60.53,60.5,60.5,4600.0,48.1075,48.1075,48.0837,48.0837,4600.0
2014-06-17 14:10:00,60.5,60.52,60.5,60.52,900.0,48.0837,48.0996,48.0837,48.0996,900.0
2014-06-17 14:20:00,60.54,60.56,60.54,60.56,4400.0,48.1155,48.1314,48.1155,48.1314,4400.0
2014-06-17 14:30:00,60.55,60.55,60.53,60.54,400.0,48.1234,48.1234,48.1075,48.1155,400.0
2014-06-17 14:40:00,60.54,60.56,60.53,60.56,6200.0,48.1155,48.1314,48.1075,48.1314,6200.0
2014-06-17 14:50:00,60.54,60.56,60.54,60.56,7400.0,48.1155,48.1314,48.1155,48.1314,7400.0
2014-06-17 15:00:00,60.56,60.56,60.53,60.53,7800.0,48.1314,48.1314,48.1075,48.1075,7800.0
2014-06-17 15:10:00,60.53,60.54,60.52,60.54,1500.0,48.1075,48.1155,48.0996,48.1155,1500.0
2014-06-17 15:20:00,60.53,60.54,60.53,60.53,1100.0,48.1075,48.1155,48.1075,48.1075,1100.0
2014-06-17 15:30:00,60.52,60.56,60.52,60.56,8900.0,48.0996,48.1314,48.0996,48.1314,8900.0
2014-06-17 15:40:00,60.55,60.58,60.55,60.56,2600.0,48.1234,48.1473,48.1234,48.1314,2600.0
2014-06-17 15:50:00,60.55,60.55,60.51,60.53,110000.0,48.1234,48.1234,48.0917,48.1075,110000.0
2014-06-18 09:30:00,60.53,60.62,60.53,60.62,19600.0,48.1075,48.1791,48.1075,48.1791,19600.0
2014-06-18 09:40:00,60.62,60.63,60.59,60.63,19600.0,48.1791,48.187,48.1552,48.187,19600.0
2014-06-18 09:50:00,60.61,60.66,60.61,60.64,6900.0,48.1711,48.2109,48.1711,48.195,6900.0
2014-06-18 10:00:00,60.65,60.66,60.59,60.59,9200.0,48.2029,48.2109,48.1552,48.1552,9200.0
2014-06-18 10:10:00,60.59,60.62,60.58,60.61,11000.0,48.1552,48.1791,48.1473,48.1711,11000.0
2014-06-18 10:20:00,60.6,60.6,60.58,60.59,10200.0,48.1632,48.1632,48.1473,48.1552,10200.0
2014-06-18 10:30:00,60.6,60.61,60.58,60.58,8400.0,48.1632,48.1711,48.1473,48.1473,8400.0
2014-06-18 10:40:00,60.58,60.58,60.56,60.58,8100.0,48.1473,48.1473,48.1314,48.1473,8100.0
2014-06-18 10:50:00,60.57,60.58,60.51,60.51,19800.0,48.1393,48.1473,48.0917,48.0917,19800.0
2014-06-18 11:00:00,60.5,60.52,60.5,60.52,6500.0,48.0837,48.0996,48.0837,48.0996,6500.0
2014-06-18 11:10:00,60.52,60.56,60.52,60.56,5800.0,48.0996,48.1314,48.0996,48.1314,5800.0
2014-06-18 11:20:00,60.55,60.55,60.54,60.54,3900.0,48.1234,48.1234,48.1155,48.1155,3900.0
2014-06-18 11:30:00,60.54,60.55,60.53,60.53,7500.0,48.1155,48.1234,48.1075,48.1075,7500.0
2014-06-18 11:40:00,60.54,60.55,60.53,60.55,23500.0,48.1155,48.1234,48.1075,48.1234,23500.0
2014-06-18 11:50:00,60.54,60.54,60.53,60.53,4300.0,48.1155,48.1155,48.1075,48.1075,4300.0
2014-06-18 12:00:00,60.54,60.54,60.52,60.52,41800.0,48.1155,48.1155,48.0996,48.0996,41800.0
2014-06-18 12:10:00,60.53,60.54,60.53,60.53,4000.0,48.1075,48.1155,48.1075,48.1075,4000.0
2014-06-18 12:20:00,60.54,60.55,60.53,60.54,5700.0,48.1155,48.1234,48.1075,48.1155,5700.0
2014-06-18 12:30:00,60.54,60.54,60.53,60.54,1700.0,48.1155,48.1155,48.1075,48.1155,1700.0
2014-06-18 12:40:00,60.55,60.57,60.55,60.56,2200.0,48.1234,48.1393,48.1234,48.1314,2200.0
2014-06-18 12:50:00,60.57,60.59,60.57,60.58,11800.0,48.1393,48.1552,48.1393,48.1473,11800.0
2014-06-18 13:00:00,60.58,60.59,60.56,60.56,9500.0,48.1473,48.1552,48.1314,48.1314,9500.0
2014-06-18 13:10:00,60.57,60.58,60.56,60.57,2800.0,48.1393,48.1473,48.1314,48.1393,2800.0
2014-06-18 13:20:00,60.57,60.59,60.57,60.58,2500.0,48.1393,48.1552,48.1393,48.1473,2500.0
2014-06-18 13:30:00,60.58,60.58,60.52,60.53,20900.0,48.1473,48.1473,48.0996,48.1075,20900.0
2014-06-18 13:40:00,60.53,60.53,60.52,60.53,4400.0,48.1075,48.1075,48.0996,48.1075,4400.0
2014-06-18 13:50:00,60.55,60.57,60.53,60.54,7400.0,48.1234,48.1393,48.1075,48.1155,7400.0
2014-06-18 14:00:00,60.53,60.68,60.49,60.61,75200.0,48.1075,48.2268,48.0758,48.1711,75200.0
2014-06-18 14:10:00,60.61,60.73,60.61,60.72,15800.0,48.1711,48.2665,48.1711,48.2586,15800.0
2014-06-18 14:20:00,60.73,60.77,60.73,60.76,21500.0,48.2665,48.2983,48.2665,48.2903,21500.0
2014-06-18 14:30:00,60.77,60.87,60.77,60.82,27100.0,48.2983,48.3778,48.2983,48.338,27100.0
2014-06-18 14:40:00,60.82,60.82,60.76,60.76,26900.0,48.338,48.338,48.2903,48.2903,26900.0
2014-06-18 14:50:00,60.78,60.85,60.78,60.83,35400.0,48.3062,48.3619,48.3062,48.346,35400.0
2014-06-18 15:00:00,60.84,60.92,60.83,60.91,4600.0,48.3539,48.4175,48.346,48.4096,4600.0
2014-06-18 15:10:00,60.89,60.94,60.87,60.93,8000.0,48.3937,48.4334,48.3778,48.4255,8000.0
2014-06-18 15:20:00,60.94,60.96,60.92,60.96,34700.0,48.4334,48.4493,48.4175,48.4493,34700.0
2014-06-18 15:30:00,60.97,61.0,60.96,60.99,17700.0,48.4572,48.4811,48.4493,48.4731,17700.0
2014-06-18 15:40:00,60.99,61.07,60.98,61.05,26100.0,48.4731,48.5367,48.4652,48.5208,26100.0
2014-06-18 15:50:00,61.04,61.05,61.03,61.03,17600.0,48.5129,48.5208,48.5049,48.5049,17600.0
2014-06-19 09:30:00,61.28,61.28,61.19,61.23,27000.0,48.7036,48.7036,48.6321,48.6639,27000.0
2014-06-19 09:40:00,61.24,61.24,61.21,61.21,29600.0,48.6718,48.6718,48.648,48.648,29600.0
2014-06-19 09:50:00,61.21,61.21,61.19,61.19,251800.0,48.648,48.648,48.6321,48.6321,251800.0
2014-06-19 10:00:00,61.23,61.24,61.18,61.2,22300.0,48.6639,48.6718,48.6242,48.64,22300.0
2014-06-19 10:10:00,61.2,61.23,61.19,61.2,28600.0,48.64,48.6639,48.6321,48.64,28600.0
2014-06-19 10:20:00,61.2,61.2,61.15,61.17,16400.0,48.64,48.64,48.6003,48.6162,16400.0
2014-06-19 10:30:00,61.18,61.18,61.15,61.15,7900.0,48.6242,48.6242,48.6003,48.6003,7900.0
2014-06-19 10:40:00,61.17,61.21,61.17,61.2,45300.0,48.6162,48.648,48.6162,48.64,45300.0
2014-06-19 10:50:00,61.19,61.19,61.13,61.14,5600.0,48.6321,48.6321,48.5844,48.5924,5600.0
2014-06-19 11:00:00,61.12,61.14,61.11,61.11,173200.0,48.5765,48.5924,48.5685,48.5685,173200.0
2014-06-19 11:10:00,61.12,61.12,61.11,61.11,1100.0,48.5765,48.5765,48.5685,48.5685,1100.0
2014-06-19 11:20:00,61.11,61.13,61.1,61.12,21700.0,48.5685,48.5844,48.5606,48.5765,21700.0
2014-06-19 11:30:00,61.11,61.12,61.11,61.12,3300.0,48.5685,48.5765,48.5685,48.5765,3300.0
2014-06-19 11:40:00,61.13,61.14,61.13,61.14,4600.0,48.5844,48.5924,48.5844,48.5924,4600.0
2014-06-19 11:50:00,61.15,61.15,61.12,61.12,5400.0,48.6003,48.6003,48.5765,48.5765,5400.0
2014-06-19 12:00:00,61.13,61.15,61.13,61.14,5600.0,48.5844,48.6003,48.5844,48.5924,5600.0
2014-06-19 12:10:00,61.14,61.15,61.14,61.15,14900.0,48.5924,48.6003,48.5924,48.6003,14900.0
2014-06-19 12:20:00,61.14,61.14,61.11,61.11,8600.0,48.5924,48.5924,48.5685,48.5685,8600.0
2014-06-19 12:30:00,61.1,61.11,61.1,61.11,8900.0,48.5606,48.5685,48.5606,48.5685,8900.0
2014-06-19 12:40:00,61.13,61.13,61.12,61.12,3100.0,48.5844,48.5844,48.5765,48.5765,3100.0
2014-06-19 12:50:00,61.12,61.12,61.09,61.09,12100.0,48.5765,48.5765,48.5526,48.5526,12100.0
2014-06-19 13:00:00,61.1,61.1,61.08,61.1,7300.0,48.5606,48.5606,48.5447,48.5606,7300.0
2014-06-19 13:10:00,61.1,61.1,61.04,61.04,15500.0,48.5606,48.5606,48.5129,48.5129,15500.0
2014-06-19 13:20:00,61.05,61.08,61.04,61.08,4200.0,48.5208,48.5447,48.5129,48.5447,4200.0
2014-06-19 13:30:00,61.07,61.09,61.06,61.07,59200.0,48.5367,48.5526,48.5288,48.5367,59200.0
2014-06-19 13:40:00,61.07,61.08,61.06,61.08,900.0,48.5367,48.5447,48.5288,48.5447,900.0
2014-06-19 13:50:00,61.09,61.1,61.07,61.09,32200.0,48.5526,48.5606,48.5367,48.5526,32200.0
2014-06-19 14:00:00,61.08,61.09,61.07,61.08,5100.0,48.5447,48.5526,48.5367,48.5447,5100.0
2014-06-19 14:10:00,61.1,61.11,61.1,61.1,2000.0,48.5606,48.5685,48.5606,48.5606,2000.0
2014-06-19 14:20:00,61.11,61.12,61.1,61.11,6300.0,48.5685,48.5765,48.5606,48.5685,6300.0
2014-06-19 14:30:00,61.1,61.1,61.09,61.1,5500.0,48.5606,48.5606,48.5526,48.5606,5500.0
2014-06-19 14:40:00,61.1,61.11,61.1,61.11,2200.0,48.5606,48.5685,48.5606,48.5685,2200.0
2014-06-19 14:50:00,61.12,61.14,61.11,61.13,1800.0,48.5765,48.5924,48.5685,48.5844,1800.0
2014-06-19 15:00:00,61.12,61.15,61.12,61.15,3100.0,48.5765,48.6003,48.5765,48.6003,3100.0
2014-06-19 15:10:00,61.14,61.15,61.14,61.15,5000.0,48.5924,48.6003,48.5924,48.6003,5000.0
2014-06-19 15:20:00,61.15,61.17,61.15,61.16,3400.0,48.6003,48.6162,48.6003,48.6083,3400.0
2014-06-19 15:30:00,61.16,61.17,61.15,61.16,28900.0,48.6083,48.6162,48.6003,48.6083,28900.0
2014-06-19 15:40:00,61.17,61.18,61.17,61.17,4800.0,48.6162,48.6242,48.6162,48.6162,4800.0
2014-06-19 15:50:00,61.17,61.19,61.16,61.19,69000.0,48.6162,48.6321,48.6083,48.6321,69000.0
2014-06-20 09:30:00,61.14,61.21,61.12,61.18,14300.0,48.5924,48.648,48.5765,48.6242,14300.0
2014-06-20 09:40:00,61.18,61.2,61.15,61.2,7800.0,48.6242,48.64,48.6003,48.64,7800.0
2014-06-20 09:50:00,61.2,61.22,61.2,61.2,251800.0,48.64,48.6559,48.64,48.64,251800.0
2014-06-20 10:00:00,61.22,61.22,61.17,61.17,10800.0,48.6559,48.6559,48.6162,48.6162,10800.0
2014-06-20 10:10:00,61.18,61.23,61.18,61.21,53700.0,48.6242,48.6639,48.6242,48.648,53700.0
2014-06-20 10:20:00,61.2,61.2,61.16,61.16,32100.0,48.64,48.64,48.6083,48.6083,32100.0
2014-06-20 10:30:00,61.18,61.18,61.17,61.18,4900.0,48.6242,48.6242,48.6162,48.6242,4900.0
2014-06-20 10:40:00,61.2,61.2,61.16,61.17,36000.0,48.64,48.64,48.6083,48.6162,36000.0
2014-06-20 10:50:00,61.17,61.21,61.17,61.19,21200.0,48.6162,48.648,48.6162,48.6321,21200.0
2014-06-20 11:00:00,61.19,61.21,61.19,61.19,253100.0,48.6321,48.648,48.6321,48.6321,253100.0
2014-06-20 11:10:00,61.21,61.22,61.21,61.22,2600.0,48.648,48.6559,48.648,48.6559,2600.0
2014-06-20 11:20:00,61.21,61.21,61.19,61.19,33000.0,48.648,48.648,48.6321,48.6321,33000.0
2014-06-20 11:30:00,61.19,61.19,61.15,61.17,11700.0,48.6321,48.6321,48.6003,48.6162,11700.0
2014-06-20 11:40:00,61.17,61.18,61.17,61.17,8300.0,48.6162,48.6242,48.6162,48.6162,8300.0
2014-06-20 11:50:00,61.15,61.16,61.13,61.16,7200.0,48.6003,48.6083,48.5844,48.6083,7200.0
2014-06-20 12:00:00,61.16,61.17,61.13,61.13,21800.0,48.6083,48.6162,48.5844,48.5844,21800.0
2014-06-20 12:10:00,61.14,61.15,61.14,61.15,23700.0,48.5924,48.6003,48.5924,48.6003,23700.0
2014-06-20 12:20:00,61.15,61.16,61.14,61.14,21900.0,48.6003,48.6083,48.5924,48.5924,21900.0
2014-06-20 12:30:00,61.14,61.15,61.14,61.14,9100.0,48.5924,48.6003,48.5924,48.5924,9100.0
2014-06-20 12:40:00,61.14,61.14,61.12,61.13,70500.0,48.5924,48.5924,48.5765,48.5844,70500.0
2014-06-20 12:50:00,61.13,61.15,61.13,61.13,20800.0,48.5844,48.6003,48.5844,48.5844,20800.0
2014-06-20 13:00:00,61.14,61.14,61.13,61.14,900.0,48.5924,48.5924,48.5844,48.5924,900.0
2014-06-20 13:10:00,61.13,61.15,61.12,61.14,12000.0,48.5844,48.6003,48.5765,48.5924,12000.0
2014-06-20 13:20:00,61.14,61.14,61.12,61.14,2800.0,48.5924,48.5924,48.5765,48.5924,2800.0
2014-06-20 13:30:00,61.13,61.13,61.11,61.12,11000.0,48.5844,48.5844,48.5685,48.5765,11000.0
2014-06-20 13:40:00,61.12,61.13,61.12,61.13,1000.0,48.5765,48.5844,48.5765,48.5844,1000.0
2014-06-20 13:50:00,61.12,61.15,61.12,61.13,16800.0,48.5765,48.6003,48.5765,48.5844,16800.0
2014-06-20 14:00:00,61.14,61.15,61.13,61.15,3500.0,48.5924,48.6003,48.5844,48.6003,3500.0
2014-06-20 14:10:00,61.15,61.17,61.15,61.15,32100.0,48.6003,48.6162,48.6003,48.6003,32100.0
2014-06-20 14:20:00,61.16,61.16,61.16,61.16,7900.0,48.6083,48.6083,48.6083,48.6083,7900.0
2014-06-20 14:30:00,61.15,61.15,61.14,61.14,10300.0,48.6003,48.6003,48.5924,48.5924,10300.0
2014-06-20 14:40:00,61.14,61.14,61.13,61.13,31000.0,48.5924,48.5924,48.5844,48.5844,31000.0
2014-06-20 14:50:00,61.13,61.14,61.12,61.14,2400.0,48.5844,48.5924,48.5765,48.5924,2400.0
2014-06-20 15:00:00,61.13,61.13,61.13,61.13,4200.0,48.5844,48.5844,48.5844,48.5844,4200.0
2014-06-20 15:10:00,61.13,61.14,61.13,61.14,26300.0,48.5844,48.5924,48.5844,48.5924,26300.0
2014-06-20 15:20:00,61.14,61.15,61.13,61.15,50200.0,48.5924,48.6003,48.5844,48.6003,50200.0
2014-06-20 15:30:00,61.15,61.17,61.15,61.17,26500.0,48.6003,48.6162,48.6003,48.6162,26500.0
2014-06-20 15:40:00,61.18,61.18,61.16,61.16,17600.0,48.6242,48.6242,48.6083,48.6083,17600.0
2014-06-20 15:50:00,61.17,61.2,61.16,61.19,43100.0,48.6162,48.64,48.6083,48.6321,43100.0
2014-06-23 09:30:00,61.16,61.26,61.01,61.02,32600.0,48.6083,48.6877,48.489,48.497,32600.0
2014-06-23 09:40:00,61.04,61.05,60.99,61.02,23500.0,48.5129,48.5208,48.4731,48.497,23500.0
2014-06-23 09:50:00,61.01,61.06,61.01,61.05,42400.0,48.489,48.5288,48.489,48.5208,42400.0
2014-06-23 10:00:00,61.05,61.1,61.05,61.08,15100.0,48.5208,48.5606,48.5208,48.5447,15100.0
2014-06-23 10:10:00,61.07,61.1,61.04,61.09,30000.0,48.5367,48.5606,48.5129,48.5526,30000.0
2014-06-23 10:20:00,61.09,61.11,61.05,61.06,24300.0,48.5526,48.5685,48.5208,48.5288,24300.0
2014-06-23 10:30:00,61.08,61.11,61.08,61.09,81200.0,48.5447,48.5685,48.5447,48.5526,81200.0
2014-06-23 10:40:00,61.09,61.11,61.09,61.09,28300.0,48.5526,48.5685,48.5526,48.5526,28300.0
2014-06-23 10:50:00,61.08,61.08,61.04,61.07,23800.0,48.5447,48.5447,48.5129,48.5367,23800.0
2014-06-23 11:00:00,61.06,61.07,61.05,61.06,6800.0,48.5288,48.5367,48.5208,48.5288,6800.0
2014-06-23 11:10:00,61.06,61.07,61.03,61.04,18700.0,48.5288,48.5367,48.5049,48.5129,18700.0
2014-06-23 11:20:00,61.04,61.07,61.0,61.0,37600.0,48.5129,48.5367,48.4811,48.4811,37600.0
2014-06-23 11:30:00,61.01,61.02,60.96,60.96,46500.0,48.489,48.497,48.4493,48.4493,46500.0
2014-06-23 11:40:00,60.97,61.0,60.97,61.0,8400.0,48.4572,48.4811,48.4572,48.4811,8400.0
2014-06-23 11:50:00,61.0,61.02,61.0,61.01,9700.0,48.4811,48.497,48.4811,48.489,9700.0
2014-06-23 12:00:00,61.01,61.02,61.01,61.02,1200.0,48.489,48.497,48.489,48.497,1200.0
2014-06-23 12:10:00,61.04,61.06,61.04,61.05,22400.0,48.5129,48.5288,48.5129,48.5208,22400.0
2014-06-23 12:20:00,61.05,61.05,61.05,61.05,500.0,48.5208,48.5208,48.5208,48.5208,500.0
2014-06-23 12:30:00,61.05,61.07,61.05,61.07,7600.0,48.5208,48.5367,48.5208,48.5367,7600.0
2014-06-23 12:40:00,61.07,61.07,61.05,61.07,15400.0,48.5367,48.5367,48.5208,48.5367,15400.0
2014-06-23 12:50:00,61.06,61.07,61.06,61.07,6500.0,48.5288,48.5367,48.5288,48.5367,6500.0
2014-06-23 13:00:00,61.07,61.07,61.06,61.06,2200.0,48.5367,48.5367,48.5288,48.5288,2200.0
2014-06-23 13:10:00,61.07,61.07,61.03,61.03,13100.0,48.5367,48.5367,48.5049,48.5049,13100.0
2014-06-23 13:20:00,61.03,61.05,61.03,61.04,2700.0,48.5049,48.5208,48.5049,48.5129,2700.0
2014-06-23 13:30:00,61.04,61.05,61.03,61.05,18000.0,48.5129,48.5208,48.5049,48.5208,18000.0
2014-06-23 13:40:00,61.04,61.05,61.04,61.04,8400.0,48.5129,48.5208,48.5129,48.5129,8400.0
2014-06-23 13:50:00,61.04,61.06,61.04,61.05,16800.0,48.5129,48.5288,48.5129,48.5208,16800.0
2014-06-23 14:00:00,61.06,61.06,61.04,61.05,2000.0,48.5288,48.5288,48.5129,48.5208,2000.0
2014-06-23 14:10:00,61.05,61.08,61.05,61.08,4500.0,48.5208,48.5447,48.5208,48.5447,4500.0
2014-06-23 14:20:00,61.08,61.09,61.07,61.07,10100.0,48.5447,48.5526,48.5367,48.5367,10100.0
2014-06-23 14:30:00,61.07,61.07,61.07,61.07,8100.0,48.5367,48.5367,48.5367,48.5367,8100.0
2014-06-23 14:40:00,61.07,61.09,61.07,61.07,6600.0,48.5367,48.5526,48.5367,48.5367,6600.0
2014-06-23 14:50:00,61.07,61.09,61.07,61.09,5100.0,48.5367,48.5526,48.5367,48.5526,5100.0
2014-06-23 15:00:00,61.09,61.09,61.08,61.08,7400.0,48.5526,48.5526,48.5447,48.5447,7400.0
2014-06-23 15:10:00,61.07,61.07,61.06,61.07,6000.0,48.5367,48.5367,48.5288,48.5367,6000.0
2014-06-23 15:20:00,61.08,61.09,61.08,61.09,5500.0,48.5447,48.5526,48.5447,48.5526,5500.0
2014-06-23 15:30:00,61.09,61.1,61.09,61.1,2300.0,48.5526,48.5606,48.5526,48.5606,2300.0
2014-06-23 15:40:00,61.11,61.13,61.11,61.13,4800.0,48.5685,48.5844,48.5685,48.5844,4800.0
2014-06-23 15:50:00,61.13,61.15,61.13,61.15,31000.0,48.5844,48.6003,48.5844,48.6003,31000.0
2014-06-24 09:30:00,61.0,61.1,61.0,61.1,29400.0,48.4811,48.5606,48.4811,48.5606,29400.0
2014-06-24 09:40:00,61.09,61.13,61.08,61.11,19100.0,48.5526,48.5844,48.5447,48.5685,19100.0
2014-06-24 09:50:00,61.11,61.11,61.05,61.06,138400.0,48.5685,48.5685,48.5208,48.5288,138400.0
2014-06-24 10:00:00,61.06,61.14,61.05,61.12,160500.0,48.5288,48.5924,48.5208,48.5765,160500.0
2014-06-24 10:10:00,61.13,61.14,61.11,61.14,12000.0,48.5844,48.5924,48.5685,48.5924,12000.0
2014-06-24 10:20:00,61.13,61.17,61.12,61.17,9900.0,48.5844,48.6162,48.5765,48.6162,9900.0
2014-06-24 10:30:00,61.18,61.22,61.18,61.21,10000.0,48.6242,48.6559,48.6242,48.648,10000.0
2014-06-24 10:40:00,61.21,61.21,61.19,61.19,7400.0,48.648,48.648,48.6321,48.6321,7400.0
2014-06-24 10:50:00,61.2,61.22,61.19,61.22,27500.0,48.64,48.6559,48.6321,48.6559,27500.0
2014-06-24 11:00:00,61.22,61.23,61.2,61.21,7100.0,48.6559,48.6639,48.64,48.648,7100.0
2014-06-24 11:10:00,61.2,61.21,61.19,61.21,9800.0,48.64,48.648,48.6321,48.648,9800.0
2014-06-24 11:20:00,61.2,61.21,61.19,61.19,19200.0,48.64,48.648,48.6321,48.6321,19200.0
2014-06-24 11:30:00,61.2,61.2,61.17,61.17,15600.0,48.64,48.64,48.6162,48.6162,15600.0
2014-06-24 11:40:00,61.16,61.18,61.16,61.18,9800.0,48.6083,48.6242,48.6083,48.6242,9800.0
2014-06-24 11:50:00,61.18,61.19,61.16,61.19,10700.0,48.6242,48.6321,48.6083,48.6321,10700.0
2014-06-24 12:00:00,61.18,61.19,61.17,61.18,2300.0,48.6242,48.6321,48.6162,48.6242,2300.0
2014-06-24 12:10:00,61.18,61.18,61.16,61.17,24600.0,48.6242,48.6242,48.6083,48.6162,24600.0
2014-06-24 12:20:00,61.18,61.18,61.16,61.18,7400.0,48.6242,48.6242,48.6083,48.6242,7400.0
2014-06-24 12:30:00,61.17,61.17,61.16,61.17,3700.0,48.6162,48.6162,48.6083,48.6162,3700.0
2014-06-24 12:40:00,61.16,61.17,61.14,61.15,16100.0,48.6083,48.6162,48.5924,48.6003,16100.0
2014-06-24 12:50:00,61.15,61.15,61.12,61.12,4500.0,48.6003,48.6003,48.5765,48.5765,4500.0
2014-06-24 13:00:00,61.12,61.13,61.05,61.07,14400.0,48.5765,48.5844,48.5208,48.5367,14400.0
2014-06-24 13:10:00,61.07,61.07,61.0,61.01,7700.0,48.5367,48.5367,48.4811,48.489,7700.0
2014-06-24 13:20:00,61.0,61.03,60.98,61.03,8700.0,48.4811,48.5049,48.4652,48.5049,8700.0
2014-06-24 13:30:00,61.03,61.05,61.02,61.04,10800.0,48.5049,48.5208,48.497,48.5129,10800.0
2014-06-24 13:40:00,61.04,61.04,61.01,61.02,6200.0,48.5129,48.5129,48.489,48.497,6200.0
2014-06-24 13:50:00,61.02,61.02,60.98,60.98,78200.0,48.497,48.497,48.4652,48.4652,78200.0
2014-06-24 14:00:00,60.98,61.02,60.97,60.98,9300.0,48.4652,48.497,48.4572,48.4652,9300.0
2014-06-24 14:10:00,60.99,61.02,60.99,60.99,21500.0,48.4731,48.497,48.4731,48.4731,21500.0
2014-06-24 14:20:00,61.0,61.0,60.92,60.92,17600.0,48.4811,48.4811,48.4175,48.4175,17600.0
2014-06-24 14:30:00,60.93,60.93,60.9,60.93,57500.0,48.4255,48.4255,48.4016,48.4255,57500.0
2014-06-24 14:40:00,60.93,60.95,60.92,60.94,6200.0,48.4255,48.4414,48.4175,48.4334,6200.0
2014-06-24 14:50:00,60.92,60.93,60.9,60.91,12500.0,48.4175,48.4255,48.4016,48.4096,12500.0
2014-06-24 15:00:00,60.9,60.9,60.81,60.81,17400.0,48.4016,48.4016,48.3301,48.3301,17400.0
2014-06-24 15:10:00,60.8,60.81,60.75,60.78,18400.0,48.3221,48.3301,48.2824,48.3062,18400.0
2014-06-24 15:20:00,60.75,60.76,60.71,60.73,15800.0,48.2824,48.2903,48.2506,48.2665,15800.0
2014-06-24 15:30:00,60.74,60.77,60.69,60.7,10600.0,48.2745,48.2983,48.2347,48.2427,10600.0
2014-06-24 15:40:00,60.7,60.77,60.7,60.77,67900.0,48.2427,48.2983,48.2427,48.2983,67900.0
2014-06-24 15:50:00,60.76,60.78,60.73,60.74,45900.0,48.2903,48.3062,48.2665,48.2745,45900.0
2014-06-25 09:30:00,59.83,59.87,59.74,59.82,11700.0,48.2135,48.2457,48.1409,48.2054,11700.0
2014-06-25 09:40:00,59.84,59.91,59.83,59.88,25700.0,48.2215,48.2779,48.2135,48.2538,25700.0
2014-06-25 09:50:00,59.9,59.95,59.9,59.91,8700.0,48.2699,48.3102,48.2699,48.2779,8700.0
2014-06-25 10:00:00,59.92,59.92,59.84,59.88,4000.0,48.286,48.286,48.2215,48.2538,4000.0
2014-06-25 10:10:00,59.89,59.95,59.89,59.9,12000.0,48.2618,48.3102,48.2618,48.2699,12000.0
2014-06-25 10:20:00,59.91,59.92,59.87,59.88,12600.0,48.2779,48.286,48.2457,48.2538,12600.0
2014-06-25 10:30:00,59.89,59.91,59.85,59.87,6800.0,48.2618,48.2779,48.2296,48.2457,6800.0
2014-06-25 10:40:00,59.87,59.94,59.86,59.92,16800.0,48.2457,48.3021,48.2376,48.286,16800.0
2014-06-25 10:50:00,59.94,60.0,59.94,60.0,6600.0,48.3021,48.3505,48.3021,48.3505,6600.0
2014-06-25 11:00:00,60.01,60.02,59.98,59.98,5600.0,48.3585,48.3666,48.3343,48.3343,5600.0
2014-06-25 11:10:00,60.0,60.01,59.96,59.97,14100.0,48.3505,48.3585,48.3182,48.3263,14100.0
2014-06-25 11:20:00,59.98,60.01,59.98,59.98,28600.0,48.3343,48.3585,48.3343,48.3343,28600.0
2014-06-25 11:30:00,60.0,60.0,59.93,59.93,35600.0,48.3505,48.3505,48.2941,48.2941,35600.0
2014-06-25 11:40:00,59.95,59.97,59.94,59.94,2800.0,48.3102,48.3263,48.3021,48.3021,2800.0
2014-06-25 11:50:00,59.93,59.95,59.93,59.93,700.0,48.2941,48.3102,48.2941,48.2941,700.0
2014-06-25 12:00:00,59.96,59.96,59.94,59.94,1600.0,48.3182,48.3182,48.3021,48.3021,1600.0
2014-06-25 12:10:00,59.94,59.98,59.93,59.98,3800.0,48.3021,48.3343,48.2941,48.3343,3800.0
2014-06-25 12:20:00,59.95,59.95,59.93,59.95,7100.0,48.3102,48.3102,48.2941,48.3102,7100.0
2014-06-25 12:30:00,59.96,59.97,59.95,59.95,7400.0,48.3182,48.3263,48.3102,48.3102,7400.0
2014-06-25 12:40:00,59.96,59.97,59.95,59.96,700.0,48.3182,48.3263,48.3102,48.3182,700.0
2014-06-25 12:50:00,59.96,59.96,59.94,59.94,4500.0,48.3182,48.3182,48.3021,48.3021,4500.0
2014-06-25 13:00:00,60.0,60.02,60.0,60.0,3800.0,48.3505,48.3666,48.3505,48.3505,3800.0
2014-06-25 13:10:00,59.99,59.99,59.97,59.99,3400.0,48.3424,48.3424,48.3263,48.3424,3400.0
2014-06-25 13:20:00,60.0,60.01,59.98,59.98,12200.0,48.3505,48.3585,48.3343,48.3343,12200.0
2014-06-25 13:30:00,59.98,59.99,59.98,59.99,1200.0,48.3343,48.3424,48.3343,48.3424,1200.0
2014-06-25 13:40:00,59.98,59.99,59.98,59.98,1200.0,48.3343,48.3424,48.3343,48.3343,1200.0
2014-06-25 13:50:00,59.98,60.04,59.98,60.03,22400.0,48.3343,48.3827,48.3343,48.3746,22400.0
2014-06-25 14:00:00,60.03,60.03,60.01,60.01,4200.0,48.3746,48.3746,48.3585,48.3585,4200.0
2014-06-25 14:10:00,60.01,60.03,60.0,60.02,1700.0,48.3585,48.3746,48.3505,48.3666,1700.0
2014-06-25 14:20:00,60.03,60.05,60.03,60.05,4800.0,48.3746,48.3908,48.3746,48.3908,4800.0
2014-06-25 14:30:00,60.05,60.06,60.04,60.05,2000.0,48.3908,48.3988,48.3827,48.3908,2000.0
2014-06-25 14:40:00,60.05,60.06,60.02,60.02,3800.0,48.3908,48.3988,48.3666,48.3666,3800.0
2014-06-25 14:50:00,60.02,60.04,60.02,60.02,1700.0,48.3666,48.3827,48.3666,48.3666,1700.0
2014-06-25 15:00:00,60.03,60.04,60.01,60.03,3300.0,48.3746,48.3827,48.3585,48.3746,3300.0
2014-06-25 15:10:00,60.03,60.04,60.03,60.03,7400.0,48.3746,48.3827,48.3746,48.3746,7400.0
2014-06-25 15:20:00,60.04,60.07,60.04,60.07,4100.0,48.3827,48.4069,48.3827,48.4069,4100.0
2014-06-25 15:30:00,60.07,60.11,60.06,60.1,14200.0,48.4069,48.4391,48.3988,48.431,14200.0
2014-06-25 15:40:00,60.11,60.12,60.1,60.1,5800.0,48.4391,48.4472,48.431,48.431,5800.0
2014-06-25 15:50:00,60.1,60.11,60.08,60.08,34200.0,48.431,48.4391,48.4149,48.4149,34200.0
2014-06-26 09:30:00,60.01,60.09,59.99,60.01,19600.0,48.3585,48.423,48.3424,48.3585,19600.0
2014-06-26 09:40:00,59.99,59.99,59.76,59.76,28500.0,48.3424,48.3424,48.1571,48.1571,28500.0
2014-06-26 09:50:00,59.76,59.78,59.7,59.77,95600.0,48.1571,48.1732,48.1087,48.1651,95600.0
2014-06-26 10:00:00,59.76,59.81,59.74,59.8,36400.0,48.1571,48.1974,48.1409,48.1893,36400.0
2014-06-26 10:10:00,59.8,59.84,59.8,59.84,5800.0,48.1893,48.2215,48.1893,48.2215,5800.0
2014-06-26 10:20:00,59.84,59.9,59.84,59.89,22100.0,48.2215,48.2699,48.2215,48.2618,22100.0
2014-06-26 10:30:00,59.88,59.89,59.83,59.85,39000.0,48.2538,48.2618,48.2135,48.2296,39000.0
2014-06-26 10:40:00,59.81,59.89,59.81,59.87,21100.0,48.1974,48.2618,48.1974,48.2457,21100.0
2014-06-26 10:50:00,59.87,59.89,59.86,59.87,8800.0,48.2457,48.2618,48.2376,48.2457,8800.0
2014-06-26 11:00:00,59.89,59.95,59.89,59.93,8400.0,48.2618,48.3102,48.2618,48.2941,8400.0
2014-06-26 11:10:00,59.94,59.94,59.86,59.87,6900.0,48.3021,48.3021,48.2376,48.2457,6900.0
2014-06-26 11:20:00,59.89,59.9,59.88,59.88,1200.0,48.2618,48.2699,48.2538,48.2538,1200.0
2014-06-26 11:30:00,59.9,59.94,59.89,59.94,6400.0,48.2699,48.3021,48.2618,48.3021,6400.0
2014-06-26 11:40:00,59.94,59.97,59.93,59.96,9200.0,48.3021,48.3263,48.2941,48.3182,9200.0
2014-06-26 11:50:00,59.96,59.96,59.94,59.94,1100.0,48.3182,48.3182,48.3021,48.3021,1100.0
2014-06-26 12:00:00,59.96,59.96,59.93,59.94,1500.0,48.3182,48.3182,48.2941,48.3021,1500.0
2014-06-26 12:10:00,59.93,59.93,59.91,59.92,2500.0,48.2941,48.2941,48.2779,48.286,2500.0
2014-06-26 12:20:00,59.92,59.92,59.92,59.92,1700.0,48.286,48.286,48.286,48.286,1700.0
2014-06-26 12:30:00,59.93,59.94,59.93,59.93,2700.0,48.2941,48.3021,48.2941,48.2941,2700.0
2014-06-26 12:40:00,59.93,59.93,59.91,59.92,5300.0,48.2941,48.2941,48.2779,48.286,5300.0
2014-06-26 12:50:00,59.93,59.93,59.91,59.91,400.0,48.2941,48.2941,48.2779,48.2779,400.0
2014-06-26 13:00:00,59.91,59.94,59.91,59.94,8000.0,48.2779,48.3021,48.2779,48.3021,8000.0
2014-06-26 13:10:00,59.95,59.95,59.94,59.94,1700.0,48.3102,48.3102,48.3021,48.3021,1700.0
2014-06-26 13:20:00,59.94,60.04,59.94,60.03,5900.0,48.3021,48.3827,48.3021,48.3746,5900.0
2014-06-26 13:30:00,60.03,60.05,60.03,60.05,7700.0,48.3746,48.3908,48.3746,48.3908,7700.0
2014-06-26 13:40:00,60.06,60.06,60.05,60.06,3200.0,48.3988,48.3988,48.3908,48.3988,3200.0
2014-06-26 13:50:00,60.06,60.06,60.05,60.05,2400.0,48.3988,48.3988,48.3908,48.3908,2400.0
2014-06-26 14:00:00,60.05,60.06,60.05,60.06,3700.0,48.3908,48.3988,48.3908,48.3988,3700.0
2014-06-26 14:10:00,60.03,60.04,60.02,60.04,3000.0,48.3746,48.3827,48.3666,48.3827,3000.0
2014-06-26 14:20:00,60.04,60.05,60.03,60.05,5100.0,48.3827,48.3908,48.3746,48.3908,5100.0
2014-06-26 14:30:00,60.04,60.05,60.03,60.05,8100.0,48.3827,48.3908,48.3746,48.3908,8100.0
2014-06-26 14:40:00,60.06,60.06,60.04,60.04,5900.0,48.3988,48.3988,48.3827,48.3827,5900.0
2014-06-26 14:50:00,60.04,60.06,60.04,60.05,1900.0,48.3827,48.3988,48.3827,48.3908,1900.0
2014-06-26 15:00:00,60.04,60.11,60.04,60.11,4300.0,48.3827,48.4391,48.3827,48.4391,4300.0
2014-06-26 15:10:00,60.08,60.08,60.06,60.07,3900.0,48.4149,48.4149,48.3988,48.4069,3900.0
2014-06-26 15:20:00,60.06,60.08,60.06,60.08,8700.0,48.3988,48.4149,48.3988,48.4149,8700.0
2014-06-26 15:30:00,60.07,60.1,60.07,60.1,3700.0,48.4069,48.431,48.4069,48.431,3700.0
2014-06-26 15:40:00,60.09,60.11,60.07,60.11,15800.0,48.423,48.4391,48.4069,48.4391,15800.0
2014-06-26 15:50:00,60.11,60.11,60.07,60.1,35400.0,48.4391,48.4391,48.4069,48.431,35400.0
2014-06-27 09:30:00,59.91,60.03,59.91,60.01,21900.0,48.2779,48.3746,48.2779,48.3585,21900.0
2014-06-27 09:40:00,60.02,60.05,60.01,60.05,28700.0,48.3666,48.3908,48.3585,48.3908,28700.0
2014-06-27 09:50:00,60.04,60.05,60.0,60.03,12500.0,48.3827,48.3908,48.3505,48.3746,12500.0
2014-06-27 10:00:00,60.03,60.05,59.98,59.99,14300.0,48.3746,48.3908,48.3343,48.3424,14300.0
2014-06-27 10:10:00,59.98,60.02,59.97,59.99,9600.0,48.3343,48.3666,48.3263,48.3424,9600.0
2014-06-27 10:20:00,59.98,60.05,59.98,60.04,10300.0,48.3343,48.3908,48.3343,48.3827,10300.0
2014-06-27 10:30:00,60.04,60.06,60.03,60.06,5700.0,48.3827,48.3988,48.3746,48.3988,5700.0
2014-06-27 10:40:00,60.07,60.1,60.07,60.09,10100.0,48.4069,48.431,48.4069,48.423,10100.0
2014-06-27 10:50:00,60.07,60.09,60.07,60.08,9800.0,48.4069,48.423,48.4069,48.4149,9800.0
2014-06-27 11:00:00,60.08,60.1,60.07,60.07,8700.0,48.4149,48.431,48.4069,48.4069,8700.0
2014-06-27 11:10:00,60.06,60.07,60.04,60.05,5600.0,48.3988,48.4069,48.3827,48.3908,5600.0
2014-06-27 11:20:00,60.05,60.09,60.05,60.09,8600.0,48.3908,48.423,48.3908,48.423,8600.0
2014-06-27 11:30:00,60.08,60.08,60.06,60.07,6500.0,48.4149,48.4149,48.3988,48.4069,6500.0
2014-06-27 11:40:00,60.06,60.09,60.06,60.08,12400.0,48.3988,48.423,48.3988,48.4149,12400.0
2014-06-27 11:50:00,60.09,60.09,60.08,60.09,4500.0,48.423,48.423,48.4149,48.423,4500.0
2014-06-27 12:00:00,60.09,60.1,60.06,60.06,7200.0,48.423,48.431,48.3988,48.3988,7200.0
2014-06-27 12:10:00,60.06,60.09,60.06,60.08,15800.0,48.3988,48.423,48.3988,48.4149,15800.0
2014-06-27 12:20:00,60.08,60.09,60.07,60.07,15000.0,48.4149,48.423,48.4069,48.4069,15000.0
2014-06-27 12:30:00,60.07,60.09,60.07,60.07,14100.0,48.4069,48.423,48.4069,48.4069,14100.0
2014-06-27 12:40:00,60.07,60.08,60.05,60.07,16600.0,48.4069,48.4149,48.3908,48.4069,16600.0
2014-06-27 12:50:00,60.07,60.08,60.06,60.06,16100.0,48.4069,48.4149,48.3988,48.3988,16100.0
2014-06-27 13:00:00,60.06,60.07,60.05,60.05,19800.0,48.3988,48.4069,48.3908,48.3908,19800.0
2014-06-27 13:10:00,60.05,60.06,59.97,59.97,22700.0,48.3908,48.3988,48.3263,48.3263,22700.0
2014-06-27 13:20:00,59.98,60.01,59.97,60.0,18500.0,48.3343,48.3585,48.3263,48.3505,18500.0
2014-06-27 13:30:00,60.0,60.03,59.99,60.01,15000.0,48.3505,48.3746,48.3424,48.3585,15000.0
2014-06-27 13:40:00,60.01,60.03,59.98,59.99,19900.0,48.3585,48.3746,48.3343,48.3424,19900.0
2014-06-27 13:50:00,59.99,60.04,59.99,60.02,16400.0,48.3424,48.3827,48.3424,48.3666,16400.0
2014-06-27 14:00:00,60.02,60.09,60.02,60.07,19900.0,48.3666,48.423,48.3666,48.4069,19900.0
2014-06-27 14:10:00,60.07,60.08,60.05,60.05,17000.0,48.4069,48.4149,48.3908,48.3908,17000.0
2014-06-27 14:20:00,60.05,60.07,60.05,60.05,15300.0,48.3908,48.4069,48.3908,48.3908,15300.0
2014-06-27 14:30:00,60.06,60.09,60.04,60.08,27400.0,48.3988,48.423,48.3827,48.4149,27400.0
2014-06-27 14:40:00,60.08,60.08,60.05,60.06,15700.0,48.4149,48.4149,48.3908,48.3988,15700.0
2014-06-27 14:50:00,60.06,60.06,60.01,60.01,17700.0,48.3988,48.3988,48.3585,48.3585,17700.0
2014-06-27 15:00:00,60.02,60.07,60.01,60.06,13800.0,48.3666,48.4069,48.3585,48.3988,13800.0
2014-06-27 15:10:00,60.06,60.09,60.06,60.07,14000.0,48.3988,48.423,48.3988,48.4069,14000.0
2014-06-27 15:20:00,60.08,60.11,60.08,60.1,10600.0,48.4149,48.4391,48.4149,48.431,10600.0
2014-06-27 15:30:00,60.11,60.19,60.11,60.17,62600.0,48.4391,48.5036,48.4391,48.4875,62600.0
2014-06-27 15:40:00,60.17,60.2,60.16,60.19,16000.0,48.4875,48.5116,48.4794,48.5036,16000.0
2014-06-27 15:50:00,60.2,60.22,60.19,60.21,52200.0,48.5116,48.5277,48.5036,48.5197,52200.0
2014-06-30 09:30:00,60.11,60.19,60.11,60.16,39200.0,48.4391,48.5036,48.4391,48.4794,39200.0
2014-06-30 09:40:00,60.18,60.2,60.17,60.19,27100.0,48.4955,48.5116,48.4875,48.5036,27100.0
2014-06-30 09:50:00,60.18,60.21,60.16,60.21,41100.0,48.4955,48.5197,48.4794,48.5197,41100.0
2014-06-30 10:00:00,60.22,60.27,60.2,60.25,133100.0,48.5277,48.568,48.5116,48.5519,133100.0
2014-06-30 10:10:00,60.26,60.29,60.25,60.27,23200.0,48.56,48.5842,48.5519,48.568,23200.0
2014-06-30 10:20:00,60.27,60.29,60.26,60.27,25800.0,48.568,48.5842,48.56,48.568,25800.0
2014-06-30 10:30:00,60.27,60.28,60.24,60.25,20800.0,48.568,48.5761,48.5439,48.5519,20800.0
2014-06-30 10:40:00,60.25,60.27,60.23,60.23,15500.0,48.5519,48.568,48.5358,48.5358,15500.0
2014-06-30 10:50:00,60.23,60.23,60.2,60.22,34900.0,48.5358,48.5358,48.5116,48.5277,34900.0
2014-06-30 11:00:00,60.21,60.23,60.18,60.2,6800.0,48.5197,48.5358,48.4955,48.5116,6800.0
2014-06-30 11:10:00,60.2,60.25,60.2,60.25,8200.0,48.5116,48.5519,48.5116,48.5519,8200.0
2014-06-30 11:20:00,60.25,60.31,60.25,60.31,13000.0,48.5519,48.6003,48.5519,48.6003,13000.0
2014-06-30 11:30:00,60.31,60.31,60.25,60.26,27600.0,48.6003,48.6003,48.5519,48.56,27600.0
2014-06-30 11:40:00,60.26,60.28,60.23,60.23,23100.0,48.56,48.5761,48.5358,48.5358,23100.0
2014-06-30 11:50:00,60.25,60.27,60.23,60.26,13100.0,48.5519,48.568,48.5358,48.56,13100.0
2014-06-30 12:00:00,60.25,60.26,60.23,60.24,15100.0,48.5519,48.56,48.5358,48.5439,15100.0
2014-06-30 12:10:00,60.25,60.26,60.24,60.25,8300.0,48.5519,48.56,48.5439,48.5519,8300.0
2014-06-30 12:20:00,60.26,60.26,60.25,60.26,6900.0,48.56,48.56,48.5519,48.56,6900.0
2014-06-30 12:30:00,60.25,60.27,60.25,60.26,8200.0,48.5519,48.568,48.5519,48.56,8200.0
2014-06-30 12:40:00,60.26,60.26,60.24,60.26,10000.0,48.56,48.56,48.5439,48.56,10000.0
2014-06-30 12:50:00,60.26,60.26,60.25,60.25,10200.0,48.56,48.56,48.5519,48.5519,10200.0
2014-06-30 13:00:00,60.25,60.26,60.24,60.26,9400.0,48.5519,48.56,48.5439,48.56,9400.0
2014-06-30 13:10:00,60.26,60.27,60.26,60.27,4700.0,48.56,48.568,48.56,48.568,4700.0
2014-06-30 13:20:00,60.28,60.28,60.25,60.27,28600.0,48.5761,48.5761,48.5519,48.568,28600.0
2014-06-30 13:30:00,60.28,60.28,60.26,60.27,12500.0,48.5761,48.5761,48.56,48.568,12500.0
2014-06-30 13:40:00,60.26,60.28,60.26,60.28,9600.0,48.56,48.5761,48.56,48.5761,9600.0
2014-06-30 13:50:00,60.27,60.28,60.27,60.27,13800.0,48.568,48.5761,48.568,48.568,13800.0
2014-06-30 14:00:00,60.27,60.3,60.27,60.3,9100.0,48.568,48.5922,48.568,48.5922,9100.0
2014-06-30 14:10:00,60.3,60.32,60.29,60.3,17300.0,48.5922,48.6083,48.5842,48.5922,17300.0
2014-06-30 14:20:00,60.3,60.31,60.3,60.31,19200.0,48.5922,48.6003,48.5922,48.6003,19200.0
2014-06-30 14:30:00,60.31,60.31,60.3,60.3,6500.0,48.6003,48.6003,48.5922,48.5922,6500.0
2014-06-30 14:40:00,60.3,60.3,60.26,60.27,22000.0,48.5922,48.5922,48.56,48.568,22000.0
2014-06-30 14:50:00,60.26,60.27,60.23,60.24,36700.0,48.56,48.568,48.5358,48.5439,36700.0
2014-06-30 15:00:00,60.24,60.26,60.22,60.26,91200.0,48.5439,48.56,48.5277,48.56,91200.0
2014-06-30 15:10:00,60.26,60.27,60.26,60.27,12900.0,48.56,48.568,48.56,48.568,12900.0
2014-06-30 15:20:00,60.27,60.28,60.25,60.27,8300.0,48.568,48.5761,48.5519,48.568,8300.0
2014-06-30 15:30:00,60.27,60.28,60.26,60.26,11500.0,48.568,48.5761,48.56,48.56,11500.0
2014-06-30 15:40:00,60.25,60.26,60.2,60.23,14900.0,48.5519,48.56,48.5116,48.5358,14900.0
2014-06-30 15:50:00,60.23,60.27,60.22,60.26,232300.0,48.5358,48.568,48.5277,48.56,232300.0
2014-07-01 09:30:00,60.43,60.55,60.43,60.53,23100.0,48.697,48.7937,48.697,48.7776,23100.0
2014-07-01 09:40:00,60.53,60.54,60.51,60.54,3300.0,48.7776,48.7856,48.7614,48.7856,3300.0
2014-07-01 09:50:00,60.55,60.57,60.55,60.56,2700.0,48.7937,48.8098,48.7937,48.8017,2700.0
2014-07-01 10:00:00,60.58,60.61,60.53,60.6,15700.0,48.8178,48.842,48.7776,48.834,15700.0
2014-07-01 10:10:00,60.6,60.64,60.6,60.62,31800.0,48.834,48.8662,48.834,48.8501,31800.0
2014-07-01 10:20:00,60.62,60.62,60.59,60.59,5400.0,48.8501,48.8501,48.8259,48.8259,5400.0
2014-07-01 10:30:00,60.59,60.64,60.59,60.64,5400.0,48.8259,48.8662,48.8259,48.8662,5400.0
2014-07-01 10:40:00,60.64,60.64,60.61,60.64,5700.0,48.8662,48.8662,48.842,48.8662,5700.0
2014-07-01 10:50:00,60.63,60.69,60.63,60.66,14700.0,48.8581,48.9065,48.8581,48.8823,14700.0
2014-07-01 11:00:00,60.66,60.67,60.65,60.67,1800.0,48.8823,48.8904,48.8743,48.8904,1800.0
2014-07-01 11:10:00,60.67,60.69,60.65,60.69,5900.0,48.8904,48.9065,48.8743,48.9065,5900.0
2014-07-01 11:20:00,60.69,60.71,60.68,60.71,45400.0,48.9065,48.9226,48.8984,48.9226,45400.0
2014-07-01 11:30:00,60.7,60.72,60.69,60.71,5800.0,48.9145,48.9307,48.9065,48.9226,5800.0
2014-07-01 11:40:00,60.71,60.71,60.69,60.7,1115800.0,48.9226,48.9226,48.9065,48.9145,1115800.0
2014-07-01 11:50:00,60.7,60.71,60.67,60.68,152600.0,48.9145,48.9226,48.8904,48.8984,152600.0
2014-07-01 12:00:00,60.68,60.71,60.68,60.7,29900.0,48.8984,48.9226,48.8984,48.9145,29900.0
2014-07-01 12:10:00,60.7,60.72,60.69,60.72,119300.0,48.9145,48.9307,48.9065,48.9307,119300.0
2014-07-01 12:20:00,60.72,60.73,60.72,60.72,116700.0,48.9307,48.9387,48.9307,48.9307,116700.0
2014-07-01 12:30:00,60.73,60.77,60.73,60.77,180500.0,48.9387,48.971,48.9387,48.971,180500.0
2014-07-01 12:40:00,60.77,60.77,60.75,60.75,89500.0,48.971,48.971,48.9548,48.9548,89500.0
2014-07-01 12:50:00,60.75,60.77,60.75,60.77,20500.0,48.9548,48.971,48.9548,48.971,20500.0
2014-07-01 13:00:00,60.77,60.79,60.76,60.79,53100.0,48.971,48.9871,48.9629,48.9871,53100.0
2014-07-01 13:10:00,60.79,60.82,60.78,60.82,61800.0,48.9871,49.0113,48.979,49.0113,61800.0
2014-07-01 13:20:00,60.82,60.85,60.82,60.83,157200.0,49.0113,49.0354,49.0113,49.0193,157200.0
2014-07-01 13:30:00,60.82,60.82,60.8,60.8,2300.0,49.0113,49.0113,48.9951,48.9951,2300.0
2014-07-01 13:40:00,60.8,60.8,60.79,60.8,900.0,48.9951,48.9951,48.9871,48.9951,900.0
2014-07-01 13:50:00,60.78,60.78,60.78,60.78,400.0,48.979,48.979,48.979,48.979,400.0
2014-07-01 14:00:00,60.79,60.79,60.76,60.76,44500.0,48.9871,48.9871,48.9629,48.9629,44500.0
2014-07-01 14:10:00,60.78,60.81,60.78,60.78,148700.0,48.979,49.0032,48.979,48.979,148700.0
2014-07-01 14:20:00,60.78,60.79,60.76,60.76,40100.0,48.979,48.9871,48.9629,48.9629,40100.0
2014-07-01 14:30:00,60.76,60.77,60.74,60.77,13800.0,48.9629,48.971,48.9468,48.971,13800.0
2014-07-01 14:40:00,60.77,60.77,60.74,60.75,29700.0,48.971,48.971,48.9468,48.9548,29700.0
2014-07-01 14:50:00,60.74,60.76,60.74,60.76,12300.0,48.9468,48.9629,48.9468,48.9629,12300.0
2014-07-01 15:00:00,60.76,60.76,60.76,60.76,10600.0,48.9629,48.9629,48.9629,48.9629,10600.0
2014-07-01 15:10:00,60.76,60.79,60.72,60.79,35800.0,48.9629,48.9871,48.9307,48.9871,35800.0
2014-07-01 15:20:00,60.78,60.79,60.75,60.77,21100.0,48.979,48.9871,48.9548,48.971,21100.0
2014-07-01 15:30:00,60.76,60.78,60.76,60.77,9000.0,48.9629,48.979,48.9629,48.971,9000.0
2014-07-01 15:40:00,60.76,60.78,60.76,60.78,163300.0,48.9629,48.979,48.9629,48.979,163300.0
2014-07-01 15:50:00,60.77,60.77,60.71,60.71,79600.0,48.971,48.971,48.9226,48.9226,79600.0
2014-07-02 09:30:00,60.84,60.84,60.69,60.78,51400.0,49.0274,49.0274,48.9065,48.979,51400.0
2014-07-02 09:40:00,60.77,60.78,60.74,60.76,19900.0,48.971,48.979,48.9468,48.9629,19900.0
2014-07-02 09:50:00,60.76,60.77,60.73,60.76,26400.0,48.9629,48.971,48.9387,48.9629,26400.0
2014-07-02 10:00:00,60.76,60.78,60.73,60.74,17600.0,48.9629,48.979,48.9387,48.9468,17600.0
2014-07-02 10:10:00,60.75,60.76,60.73,60.76,4900.0,48.9548,48.9629,48.9387,48.9629,4900.0
2014-07-02 10:20:00,60.76,60.78,60.75,60.76,4500.0,48.9629,48.979,48.9548,48.9629,4500.0
2014-07-02 10:30:00,60.76,60.78,60.76,60.77,20400.0,48.9629,48.979,48.9629,48.971,20400.0
2014-07-02 10:40:00,60.78,60.8,60.78,60.79,17600.0,48.979,48.9951,48.979,48.9871,17600.0
2014-07-02 10:50:00,60.8,60.8,60.77,60.78,54200.0,48.9951,48.9951,48.971,48.979,54200.0
2014-07-02 11:00:00,60.78,60.83,60.76,60.76,12100.0,48.979,49.0193,48.9629,48.9629,12100.0
2014-07-02 11:10:00,60.78,60.78,60.75,60.78,1800.0,48.979,48.979,48.9548,48.979,1800.0
2014-07-02 11:20:00,60.78,60.82,60.78,60.82,523100.0,48.979,49.0113,48.979,49.0113,523100.0
2014-07-02 11:30:00,60.82,60.83,60.81,60.82,181300.0,49.0113,49.0193,49.0032,49.0113,181300.0
2014-07-02 11:40:00,60.83,60.83,60.82,60.82,7400.0,49.0193,49.0193,49.0113,49.0113,7400.0
2014-07-02 11:50:00,60.81,60.82,60.81,60.82,2100.0,49.0032,49.0113,49.0032,49.0113,2100.0
2014-07-02 12:00:00,60.81,60.82,60.79,60.79,89100.0,49.0032,49.0113,48.9871,48.9871,89100.0
2014-07-02 12:10:00,60.79,60.82,60.79,60.81,9900.0,48.9871,49.0113,48.9871,49.0032,9900.0
2014-07-02 12:20:00,60.81,60.82,60.8,60.8,49000.0,49.0032,49.0113,48.9951,48.9951,49000.0
2014-07-02 12:30:00,60.8,60.81,60.79,60.79,9200.0,48.9951,49.0032,48.9871,48.9871,9200.0
2014-07-02 12:40:00,60.8,60.8,60.79,60.79,200.0,48.9951,48.9951,48.9871,48.9871,200.0
2014-07-02 12:50:00,60.79,60.81,60.77,60.81,9000.0,48.9871,49.0032,48.971,49.0032,9000.0
2014-07-02 13:00:00,60.81,60.81,60.78,60.8,15000.0,49.0032,49.0032,48.979,48.9951,15000.0
2014-07-02 13:10:00,60.8,60.8,60.79,60.79,2600.0,48.9951,48.9951,48.9871,48.9871,2600.0
2014-07-02 13:20:00,60.79,60.81,60.79,60.81,5200.0,48.9871,49.0032,48.9871,49.0032,5200.0
2014-07-02 13:30:00,60.8,60.82,60.79,60.79,28900.0,48.9951,49.0113,48.9871,48.9871,28900.0
2014-07-02 13:40:00,60.79,60.8,60.79,60.79,5400.0,48.9871,48.9951,48.9871,48.9871,5400.0
2014-07-02 13:50:00,60.79,60.81,60.78,60.81,14200.0,48.9871,49.0032,48.979,49.0032,14200.0
2014-07-02 14:00:00,60.8,60.81,60.79,60.79,23900.0,48.9951,49.0032,48.9871,48.9871,23900.0
2014-07-02 14:10:00,60.79,60.82,60.79,60.82,30400.0,48.9871,49.0113,48.9871,49.0113,30400.0
2014-07-02 14:20:00,60.81,60.81,60.8,60.8,13300.0,49.0032,49.0032,48.9951,48.9951,13300.0
2014-07-02 14:30:00,60.8,60.82,60.8,60.81,32500.0,48.9951,49.0113,48.9951,49.0032,32500.0
2014-07-02 14:40:00,60.82,60.82,60.8,60.8,19100.0,49.0113,49.0113,48.9951,48.9951,19100.0
2014-07-02 14:50:00,60.79,60.82,60.78,60.8,46600.0,48.9871,49.0113,48.979,48.9951,46600.0
2014-07-02 15:00:00,60.8,60.81,60.8,60.8,118400.0,48.9951,49.0032,48.9951,48.9951,118400.0
2014-07-02 15:10:00,60.8,60.83,60.8,60.81,105900.0,48.9951,49.0193,48.9951,49.0032,105900.0
2014-07-02 15:20:00,60.81,60.83,60.8,60.81,44100.0,49.0032,49.0193,48.9951,49.0032,44100.0
2014-07-02 15:30:00,60.82,60.83,60.81,60.81,89000.0,49.0113,49.0193,49.0032,49.0032,89000.0
2014-07-02 15:40:00,60.81,60.82,60.8,60.81,38800.0,49.0032,49.0113,48.9951,49.0032,38800.0
2014-07-02 15:50:00,60.82,60.84,60.8,60.83,83900.0,49.0113,49.0274,48.9951,49.0193,83900.0
2014-07-03 09:30:00,60.8,60.96,60.8,60.94,47100.0,48.9951,49.1241,48.9951,49.108,47100.0
2014-07-03 09:40:00,60.94,60.98,60.93,60.94,9800.0,49.108,49.1402,49.0999,49.108,9800.0
2014-07-03 09:50:00,60.94,60.97,60.93,60.96,54500.0,49.108,49.1321,49.0999,49.1241,54500.0
2014-07-03 10:00:00,60.95,61.01,60.95,61.0,84500.0,49.116,49.1644,49.116,49.1563,84500.0
2014-07-03 10:10:00,61.01,61.02,61.01,61.01,38600.0,49.1644,49.1724,49.1644,49.1644,38600.0
2014-07-03 10:20:00,61.02,61.02,60.99,61.01,51000.0,49.1724,49.1724,49.1482,49.1644,51000.0
2014-07-03 10:30:00,61.01,61.03,61.0,61.01,62800.0,49.1644,49.1805,49.1563,49.1644,62800.0
2014-07-03 10:40:00,61.01,61.01,60.99,61.01,58000.0,49.1644,49.1644,49.1482,49.1644,58000.0
2014-07-03 10:50:00,61.01,61.04,61.01,61.04,22200.0,49.1644,49.1885,49.1644,49.1885,22200.0
2014-07-03 11:00:00,61.04,61.05,61.04,61.05,51300.0,49.1885,49.1966,49.1885,49.1966,51300.0
2014-07-03 11:10:00,61.05,61.06,61.04,61.04,33500.0,49.1966,49.2047,49.1885,49.1885,33500.0
2014-07-03 11:20:00,61.05,61.08,61.04,61.07,54100.0,49.1966,49.2208,49.1885,49.2127,54100.0
2014-07-03 11:30:00,61.07,61.11,61.06,61.1,74400.0,49.2127,49.2449,49.2047,49.2369,74400.0
2014-07-03 11:40:00,61.09,61.09,61.08,61.09,39000.0,49.2288,49.2288,49.2208,49.2288,39000.0
2014-07-03 11:50:00,61.09,61.11,61.09,61.11,43300.0,49.2288,49.2449,49.2288,49.2449,43300.0
2014-07-03 12:00:00,61.11,61.13,61.11,61.13,61100.0,49.2449,49.2611,49.2449,49.2611,61100.0
2014-07-03 12:10:00,61.13,61.15,61.13,61.15,42400.0,49.2611,49.2772,49.2611,49.2772,42400.0
2014-07-03 12:20:00,61.15,61.15,61.13,61.15,35800.0,49.2772,49.2772,49.2611,49.2772,35800.0
2014-07-03 12:30:00,61.15,61.15,61.14,61.15,38000.0,49.2772,49.2772,49.2691,49.2772,38000.0
2014-07-03 12:40:00,61.15,61.15,61.14,61.14,54300.0,49.2772,49.2772,49.2691,49.2691,54300.0
2014-07-03 12:50:00,61.14,61.16,61.12,61.15,87100.0,49.2691,49.2852,49.253,49.2772,87100.0
2014-07-07 09:30:00,60.94,60.94,60.84,60.88,64300.0,49.108,49.108,49.0274,49.0596,64300.0
2014-07-07 09:40:00,60.87,60.87,60.83,60.85,19700.0,49.0515,49.0515,49.0193,49.0354,19700.0
2014-07-07 09:50:00,60.85,60.85,60.83,60.85,6600.0,49.0354,49.0354,49.0193,49.0354,6600.0
2014-07-07 10:00:00,60.85,60.87,60.84,60.87,54700.0,49.0354,49.0515,49.0274,49.0515,54700.0
2014-07-07 10:10:00,60.88,60.93,60.88,60.92,28800.0,49.0596,49.0999,49.0596,49.0918,28800.0
2014-07-07 10:20:00,60.91,60.92,60.89,60.9,11600.0,49.0838,49.0918,49.0677,49.0757,11600.0
2014-07-07 10:30:00,60.9,60.9,60.87,60.88,31800.0,49.0757,49.0757,49.0515,49.0596,31800.0
2014-07-07 10:40:00,60.88,60.89,60.87,60.88,210400.0,49.0596,49.0677,49.0515,49.0596,210400.0
2014-07-07 10:50:00,60.88,60.89,60.79,60.81,212500.0,49.0596,49.0677,48.9871,49.0032,212500.0
2014-07-07 11:00:00,60.8,60.81,60.77,60.79,14800.0,48.9951,49.0032,48.971,48.9871,14800.0
2014-07-07 11:10:00,60.78,60.81,60.78,60.8,31400.0,48.979,49.0032,48.979,48.9951,31400.0
2014-07-07 11:20:00,60.8,60.8,60.78,60.8,9200.0,48.9951,48.9951,48.979,48.9951,9200.0
2014-07-07 11:30:00,60.79,60.8,60.78,60.8,10200.0,48.9871,48.9951,48.979,48.9951,10200.0
2014-07-07 11:40:00,60.8,60.8,60.76,60.76,7700.0,48.9951,48.9951,48.9629,48.9629,7700.0
2014-07-07 11:50:00,60.78,60.79,60.78,60.79,9600.0,48.979,48.9871,48.979,48.9871,9600.0
2014-07-07 12:00:00,60.8,60.85,60.8,60.82,15700.0,48.9951,49.0354,48.9951,49.0113,15700.0
2014-07-07 12:10:00,60.83,60.83,60.81,60.82,28500.0,49.0193,49.0193,49.0032,49.0113,28500.0
2014-07-07 12:20:00,60.82,60.83,60.82,60.82,20100.0,49.0113,49.0193,49.0113,49.0113,20100.0
2014-07-07 12:30:00,60.81,60.81,60.79,60.79,6900.0,49.0032,49.0032,48.9871,48.9871,6900.0
2014-07-07 12:40:00,60.8,60.81,60.79,60.79,3700.0,48.9951,49.0032,48.9871,48.9871,3700.0
2014-07-07 12:50:00,60.78,60.79,60.78,60.79,10800.0,48.979,48.9871,48.979,48.9871,10800.0
2014-07-07 13:00:00,60.79,60.8,60.79,60.8,124800.0,48.9871,48.9951,48.9871,48.9951,124800.0
2014-07-07 13:10:00,60.8,60.81,60.8,60.81,3000.0,48.9951,49.0032,48.9951,49.0032,3000.0
2014-07-07 13:20:00,60.82,60.83,60.81,60.82,14500.0,49.0113,49.0193,49.0032,49.0113,14500.0
2014-07-07 13:30:00,60.81,60.82,60.81,60.82,3200.0,49.0032,49.0113,49.0032,49.0113,3200.0
2014-07-07 13:40:00,60.82,60.85,60.82,60.85,5200.0,49.0113,49.0354,49.0113,49.0354,5200.0
2014-07-07 13:50:00,60.85,60.86,60.84,60.84,5200.0,49.0354,49.0435,49.0274,49.0274,5200.0
2014-07-07 14:00:00,60.84,60.84,60.83,60.84,12800.0,49.0274,49.0274,49.0193,49.0274,12800.0
2014-07-07 14:10:00,60.83,60.85,60.83,60.85,42500.0,49.0193,49.0354,49.0193,49.0354,42500.0
2014-07-07 14:20:00,60.84,60.85,60.83,60.83,13700.0,49.0274,49.0354,49.0193,49.0193,13700.0
2014-07-07 14:30:00,60.82,60.82,60.77,60.78,47800.0,49.0113,49.0113,48.971,48.979,47800.0
2014-07-07 14:40:00,60.78,60.81,60.77,60.81,26900.0,48.979,49.0032,48.971,49.0032,26900.0
2014-07-07 14:50:00,60.81,60.83,60.8,60.82,13500.0,49.0032,49.0193,48.9951,49.0113,13500.0
2014-07-07 15:00:00,60.81,60.82,60.8,60.8,10900.0,49.0032,49.0113,48.9951,48.9951,10900.0
2014-07-07 15:10:00,60.8,60.82,60.79,60.8,10600.0,48.9951,49.0113,48.9871,48.9951,10600.0
2014-07-07 15:20:00,60.81,60.81,60.8,60.8,2100.0,49.0032,49.0032,48.9951,48.9951,2100.0
2014-07-07 15:30:00,60.8,60.82,60.8,60.82,179100.0,48.9951,49.0113,48.9951,49.0113,179100.0
2014-07-07 15:40:00,60.81,60.83,60.8,60.82,47700.0,49.0032,49.0193,48.9951,49.0113,47700.0
2014-07-07 15:50:00,60.83,60.86,60.83,60.86,41400.0,49.0193,49.0435,49.0193,49.0435,41400.0
2014-07-08 09:30:00,60.64,60.7,60.55,60.57,25800.0,48.8662,48.9145,48.7937,48.8098,25800.0
2014-07-08 09:40:00,60.55,60.58,60.52,60.52,84800.0,48.7937,48.8178,48.7695,48.7695,84800.0
2014-07-08 09:50:00,60.51,60.52,60.48,60.52,23400.0,48.7614,48.7695,48.7373,48.7695,23400.0
2014-07-08 10:00:00,60.52,60.53,60.43,60.45,35900.0,48.7695,48.7776,48.697,48.7131,35900.0
2014-07-08 10:10:00,60.45,60.47,60.43,60.44,16700.0,48.7131,48.7292,48.697,48.705,16700.0
2014-07-08 10:20:00,60.42,60.43,60.4,60.43,16300.0,48.6889,48.697,48.6728,48.697,16300.0
2014-07-08 10:30:00,60.41,60.41,60.35,60.4,43300.0,48.6809,48.6809,48.6325,48.6728,43300.0
2014-07-08 10:40:00,60.41,60.45,60.41,60.45,26200.0,48.6809,48.7131,48.6809,48.7131,26200.0
2014-07-08 10:50:00,60.44,60.46,60.44,60.45,13000.0,48.705,48.7211,48.705,48.7131,13000.0
2014-07-08 11:00:00,60.44,60.44,60.4,60.41,25600.0,48.705,48.705,48.6728,48.6809,25600.0
2014-07-08 11:10:00,60.4,60.42,60.38,60.39,43800.0,48.6728,48.6889,48.6567,48.6647,43800.0
2014-07-08 11:20:00,60.38,60.38,60.29,60.29,33400.0,48.6567,48.6567,48.5842,48.5842,33400.0
2014-07-08 11:30:00,60.29,60.35,60.29,60.35,24800.0,48.5842,48.6325,48.5842,48.6325,24800.0
2014-07-08 11:40:00,60.35,60.37,60.29,60.3,11000.0,48.6325,48.6486,48.5842,48.5922,11000.0
2014-07-08 11:50:00,60.3,60.3,60.24,60.3,14000.0,48.5922,48.5922,48.5439,48.5922,14000.0
2014-07-08 12:00:00,60.3,60.31,60.28,60.3,8000.0,48.5922,48.6003,48.5761,48.5922,8000.0
2014-07-08 12:10:00,60.29,60.29,60.23,60.25,14000.0,48.5842,48.5842,48.5358,48.5519,14000.0
2014-07-08 12:20:00,60.25,60.28,60.25,60.28,15400.0,48.5519,48.5761,48.5519,48.5761,15400.0
2014-07-08 12:30:00,60.29,60.31,60.28,60.28,10300.0,48.5842,48.6003,48.5761,48.5761,10300.0
2014-07-08 12:40:00,60.27,60.3,60.27,60.29,9500.0,48.568,48.5922,48.568,48.5842,9500.0
2014-07-08 12:50:00,60.3,60.33,60.3,60.33,5700.0,48.5922,48.6164,48.5922,48.6164,5700.0
2014-07-08 13:00:00,60.32,60.32,60.31,60.32,7100.0,48.6083,48.6083,48.6003,48.6083,7100.0
2014-07-08 13:10:00,60.32,60.38,60.32,60.38,9300.0,48.6083,48.6567,48.6083,48.6567,9300.0
2014-07-08 13:20:00,60.38,60.4,60.37,60.39,10200.0,48.6567,48.6728,48.6486,48.6647,10200.0
2014-07-08 13:30:00,60.39,60.42,60.38,60.4,13500.0,48.6647,48.6889,48.6567,48.6728,13500.0
2014-07-08 13:40:00,60.4,60.43,60.4,60.41,32200.0,48.6728,48.697,48.6728,48.6809,32200.0
2014-07-08 13:50:00,60.42,60.43,60.42,60.42,14900.0,48.6889,48.697,48.6889,48.6889,14900.0
2014-07-08 14:00:00,60.41,60.41,60.39,60.39,15000.0,48.6809,48.6809,48.6647,48.6647,15000.0
2014-07-08 14:10:00,60.4,60.41,60.39,60.4,13200.0,48.6728,48.6809,48.6647,48.6728,13200.0
2014-07-08 14:20:00,60.39,60.41,60.39,60.4,29100.0,48.6647,48.6809,48.6647,48.6728,29100.0
2014-07-08 14:30:00,60.4,60.41,60.37,60.38,11500.0,48.6728,48.6809,48.6486,48.6567,11500.0
2014-07-08 14:40:00,60.38,60.41,60.37,60.4,16400.0,48.6567,48.6809,48.6486,48.6728,16400.0
2014-07-08 14:50:00,60.39,60.39,60.36,60.37,28200.0,48.6647,48.6647,48.6406,48.6486,28200.0
2014-07-08 15:00:00,60.37,60.37,60.32,60.35,19900.0,48.6486,48.6486,48.6083,48.6325,19900.0
2014-07-08 15:10:00,60.34,60.37,60.33,60.35,56000.0,48.6244,48.6486,48.6164,48.6325,56000.0
2014-07-08 15:20:00,60.35,60.38,60.35,60.36,51200.0,48.6325,48.6567,48.6325,48.6406,51200.0
2014-07-08 15:30:00,60.36,60.37,60.34,60.37,40800.0,48.6406,48.6486,48.6244,48.6486,40800.0
2014-07-08 15:40:00,60.37,60.37,60.35,60.36,63400.0,48.6486,48.6486,48.6325,48.6406,63400.0
2014-07-08 15:50:00,60.36,60.37,60.34,60.35,132200.0,48.6406,48.6486,48.6244,48.6325,132200.0
2014-07-09 09:30:00,60.47,60.48,60.38,60.47,38300.0,48.7292,48.7373,48.6567,48.7292,38300.0
2014-07-09 09:40:00,60.47,60.47,60.42,60.42,29400.0,48.7292,48.7292,48.6889,48.6889,29400.0
2014-07-09 09:50:00,60.43,60.43,60.38,60.38,22700.0,48.697,48.697,48.6567,48.6567,22700.0
2014-07-09 10:00:00,60.39,60.43,60.37,60.41,56300.0,48.6647,48.697,48.6486,48.6809,56300.0
2014-07-09 10:10:00,60.42,60.42,60.37,60.38,85300.0,48.6889,48.6889,48.6486,48.6567,85300.0
2014-07-09 10:20:00,60.37,60.44,60.37,60.43,20000.0,48.6486,48.705,48.6486,48.697,20000.0
2014-07-09 10:30:00,60.43,60.51,60.43,60.51,53300.0,48.697,48.7614,48.697,48.7614,53300.0
2014-07-09 10:40:00,60.5,60.53,60.49,60.52,9900.0,48.7534,48.7776,48.7453,48.7695,9900.0
2014-07-09 10:50:00,60.52,60.52,60.48,60.5,14800.0,48.7695,48.7695,48.7373,48.7534,14800.0
2014-07-09 11:00:00,60.5,60.51,60.48,60.49,12000.0,48.7534,48.7614,48.7373,48.7453,12000.0
2014-07-09 11:10:00,60.48,60.49,60.43,60.46,11700.0,48.7373,48.7453,48.697,48.7211,11700.0
2014-07-09 11:20:00,60.45,60.51,60.45,60.5,12200.0,48.7131,48.7614,48.7131,48.7534,12200.0
2014-07-09 11:30:00,60.49,60.5,60.43,60.44,8200.0,48.7453,48.7534,48.697,48.705,8200.0
2014-07-09 11:40:00,60.44,60.45,60.43,60.44,24700.0,48.705,48.7131,48.697,48.705,24700.0
2014-07-09 11:50:00,60.44,60.45,60.42,60.45,10100.0,48.705,48.7131,48.6889,48.7131,10100.0
2014-07-09 12:00:00,60.45,60.46,60.45,60.46,12700.0,48.7131,48.7211,48.7131,48.7211,12700.0
2014-07-09 12:10:00,60.46,60.46,60.43,60.43,12400.0,48.7211,48.7211,48.697,48.697,12400.0
2014-07-09 12:20:00,60.44,60.45,60.44,60.45,4600.0,48.705,48.7131,48.705,48.7131,4600.0
2014-07-09 12:30:00,60.45,60.47,60.44,60.46,14800.0,48.7131,48.7292,48.705,48.7211,14800.0
2014-07-09 12:40:00,60.46,60.47,60.45,60.45,6200.0,48.7211,48.7292,48.7131,48.7131,6200.0
2014-07-09 12:50:00,60.45,60.47,60.44,60.47,20000.0,48.7131,48.7292,48.705,48.7292,20000.0
2014-07-09 13:00:00,60.47,60.48,60.47,60.48,1000.0,48.7292,48.7373,48.7292,48.7373,1000.0
2014-07-09 13:10:00,60.47,60.5,60.47,60.48,5500.0,48.7292,48.7534,48.7292,48.7373,5500.0
2014-07-09 13:20:00,60.48,60.48,60.46,60.47,9200.0,48.7373,48.7373,48.7211,48.7292,9200.0
2014-07-09 13:30:00,60.47,60.48,60.46,60.48,36000.0,48.7292,48.7373,48.7211,48.7373,36000.0
2014-07-09 13:40:00,60.48,60.48,60.47,60.48,5100.0,48.7373,48.7373,48.7292,48.7373,5100.0
2014-07-09 13:50:00,60.47,60.48,60.47,60.47,10400.0,48.7292,48.7373,48.7292,48.7292,10400.0
2014-07-09 14:00:00,60.46,60.46,60.37,60.4,67800.0,48.7211,48.7211,48.6486,48.6728,67800.0
2014-07-09 14:10:00,60.4,60.59,60.4,60.57,30300.0,48.6728,48.8259,48.6728,48.8098,30300.0
2014-07-09 14:20:00,60.57,60.6,60.56,60.58,4100.0,48.8098,48.834,48.8017,48.8178,4100.0
2014-07-09 14:30:00,60.56,60.6,60.55,60.58,11700.0,48.8017,48.834,48.7937,48.8178,11700.0
2014-07-09 14:40:00,60.58,60.59,60.57,60.58,5100.0,48.8178,48.8259,48.8098,48.8178,5100.0
2014-07-09 14:50:00,60.58,60.61,60.58,60.6,6300.0,48.8178,48.842,48.8178,48.834,6300.0
2014-07-09 15:00:00,60.59,60.61,60.58,60.61,49400.0,48.8259,48.842,48.8178,48.842,49400.0
2014-07-09 15:10:00,60.62,60.64,60.6,60.6,14100.0,48.8501,48.8662,48.834,48.834,14100.0
2014-07-09 15:20:00,60.61,60.61,60.59,60.6,18300.0,48.842,48.842,48.8259,48.834,18300.0
2014-07-09 15:30:00,60.61,60.63,60.59,60.63,41200.0,48.842,48.8581,48.8259,48.8581,41200.0
2014-07-09 15:40:00,60.63,60.64,60.59,60.59,3000.0,48.8581,48.8662,48.8259,48.8259,3000.0
2014-07-09 15:50:00,60.58,60.61,60.58,60.61,82000.0,48.8178,48.842,48.8178,48.842,82000.0
2014-07-10 09:30:00,60.01,60.01,59.69,59.91,47000.0,48.3585,48.3585,48.1007,48.2779,47000.0
2014-07-10 09:40:00,59.9,59.91,59.82,59.83,33900.0,48.2699,48.2779,48.2054,48.2135,33900.0
2014-07-10 09:50:00,59.82,59.9,59.82,59.87,20900.0,48.2054,48.2699,48.2054,48.2457,20900.0
2014-07-10 10:00:00,59.89,59.96,59.88,59.95,5900.0,48.2618,48.3182,48.2538,48.3102,5900.0
2014-07-10 10:10:00,59.94,59.99,59.93,59.98,118500.0,48.3021,48.3424,48.2941,48.3343,118500.0
2014-07-10 10:20:00,59.98,60.03,59.97,60.03,29500.0,48.3343,48.3746,48.3263,48.3746,29500.0
2014-07-10 10:30:00,60.03,60.03,59.98,59.99,10500.0,48.3746,48.3746,48.3343,48.3424,10500.0
2014-07-10 10:40:00,59.99,60.09,59.98,60.09,5800.0,48.3424,48.423,48.3343,48.423,5800.0
2014-07-10 10:50:00,60.09,60.13,60.06,60.13,3700.0,48.423,48.4552,48.3988,48.4552,3700.0
2014-07-10 11:00:00,60.13,60.16,60.12,60.14,9200.0,48.4552,48.4794,48.4472,48.4633,9200.0
2014-07-10 11:10:00,60.14,60.14,60.11,60.12,4100.0,48.4633,48.4633,48.4391,48.4472,4100.0
2014-07-10 11:20:00,60.11,60.13,60.07,60.08,8600.0,48.4391,48.4552,48.4069,48.4149,8600.0
2014-07-10 11:30:00,60.08,60.09,60.05,60.08,34200.0,48.4149,48.423,48.3908,48.4149,34200.0
2014-07-10 11:40:00,60.08,60.09,60.04,60.05,14700.0,48.4149,48.423,48.3827,48.3908,14700.0
2014-07-10 11:50:00,60.05,60.11,60.05,60.11,12700.0,48.3908,48.4391,48.3908,48.4391,12700.0
2014-07-10 12:00:00,60.1,60.11,60.08,60.11,5000.0,48.431,48.4391,48.4149,48.4391,5000.0
2014-07-10 12:10:00,60.11,60.15,60.1,60.12,2500.0,48.4391,48.4713,48.431,48.4472,2500.0
2014-07-10 12:20:00,60.12,60.18,60.12,60.18,2100.0,48.4472,48.4955,48.4472,48.4955,2100.0
2014-07-10 12:30:00,60.18,60.18,60.17,60.17,1600.0,48.4955,48.4955,48.4875,48.4875,1600.0
2014-07-10 12:40:00,60.17,60.19,60.14,60.15,7700.0,48.4875,48.5036,48.4633,48.4713,7700.0
2014-07-10 12:50:00,60.15,60.15,60.11,60.14,20200.0,48.4713,48.4713,48.4391,48.4633,20200.0
2014-07-10 13:00:00,60.15,60.17,60.13,60.16,4300.0,48.4713,48.4875,48.4552,48.4794,4300.0
2014-07-10 13:10:00,60.16,60.18,60.16,60.17,1200.0,48.4794,48.4955,48.4794,48.4875,1200.0
2014-07-10 13:20:00,60.18,60.26,60.18,60.24,12800.0,48.4955,48.56,48.4955,48.5439,12800.0
2014-07-10 13:30:00,60.26,60.28,60.23,60.28,10200.0,48.56,48.5761,48.5358,48.5761,10200.0
2014-07-10 13:40:00,60.3,60.3,60.25,60.25,17300.0,48.5922,48.5922,48.5519,48.5519,17300.0
2014-07-10 13:50:00,60.25,60.25,60.22,60.25,7000.0,48.5519,48.5519,48.5277,48.5519,7000.0
2014-07-10 14:00:00,60.25,60.26,60.25,60.26,1900.0,48.5519,48.56,48.5519,48.56,1900.0
2014-07-10 14:10:00,60.25,60.26,60.22,60.23,4700.0,48.5519,48.56,48.5277,48.5358,4700.0
2014-07-10 14:20:00,60.22,60.25,60.22,60.25,4400.0,48.5277,48.5519,48.5277,48.5519,4400.0
2014-07-10 14:30:00,60.25,60.25,60.18,60.19,8600.0,48.5519,48.5519,48.4955,48.5036,8600.0
2014-07-10 14:40:00,60.19,60.19,60.14,60.16,8000.0,48.5036,48.5036,48.4633,48.4794,8000.0
2014-07-10 14:50:00,60.17,60.19,60.16,60.16,5900.0,48.4875,48.5036,48.4794,48.4794,5900.0
2014-07-10 15:00:00,60.14,60.14,60.11,60.14,4700.0,48.4633,48.4633,48.4391,48.4633,4700.0
2014-07-10 15:10:00,60.14,60.15,60.13,60.15,2800.0,48.4633,48.4713,48.4552,48.4713,2800.0
2014-07-10 15:20:00,60.14,60.21,60.14,60.2,2800.0,48.4633,48.5197,48.4633,48.5116,2800.0
2014-07-10 15:30:00,60.19,60.22,60.18,60.22,28300.0,48.5036,48.5277,48.4955,48.5277,28300.0
2014-07-10 15:40:00,60.22,60.25,60.22,60.22,14300.0,48.5277,48.5519,48.5277,48.5277,14300.0
2014-07-10 15:50:00,60.23,60.23,60.2,60.2,18100.0,48.5358,48.5358,48.5116,48.5116,18100.0
2014-07-11 09:30:00,60.22,60.22,60.08,60.09,74300.0,48.5277,48.5277,48.4149,48.423,74300.0
2014-07-11 09:40:00,60.06,60.08,60.02,60.02,11500.0,48.3988,48.4149,48.3666,48.3666,11500.0
2014-07-11 09:50:00,60.04,60.12,60.04,60.11,21200.0,48.3827,48.4472,48.3827,48.4391,21200.0
2014-07-11 10:00:00,60.1,60.11,60.07,60.11,9000.0,48.431,48.4391,48.4069,48.4391,9000.0
2014-07-11 10:10:00,60.12,60.19,60.1,60.19,26100.0,48.4472,48.5036,48.431,48.5036,26100.0
2014-07-11 10:20:00,60.18,60.18,60.16,60.16,1900.0,48.4955,48.4955,48.4794,48.4794,1900.0
2014-07-11 10:30:00,60.14,60.14,60.09,60.1,3700.0,48.4633,48.4633,48.423,48.431,3700.0
2014-07-11 10:40:00,60.1,60.14,60.09,60.14,3000.0,48.431,48.4633,48.423,48.4633,3000.0
2014-07-11 10:50:00,60.16,60.16,60.12,60.12,1100.0,48.4794,48.4794,48.4472,48.4472,1100.0
2014-07-11 11:00:00,60.14,60.14,60.12,60.14,400.0,48.4633,48.4633,48.4472,48.4633,400.0
2014-07-11 11:10:00,60.13,60.13,60.1,60.11,3600.0,48.4552,48.4552,48.431,48.4391,3600.0
2014-07-11 11:20:00,60.09,60.09,60.08,60.08,1700.0,48.423,48.423,48.4149,48.4149,1700.0
2014-07-11 11:30:00,60.1,60.16,60.1,60.15,6900.0,48.431,48.4794,48.431,48.4713,6900.0
2014-07-11 11:40:00,60.16,60.16,60.14,60.15,1300.0,48.4794,48.4794,48.4633,48.4713,1300.0
2014-07-11 11:50:00,60.12,60.14,60.11,60.14,2600.0,48.4472,48.4633,48.4391,48.4633,2600.0
2014-07-11 12:00:00,60.12,60.14,60.11,60.14,5400.0,48.4472,48.4633,48.4391,48.4633,5400.0
2014-07-11 12:10:00,60.14,60.15,60.11,60.12,2300.0,48.4633,48.4713,48.4391,48.4472,2300.0
2014-07-11 12:20:00,60.11,60.11,60.1,60.11,300.0,48.4391,48.4391,48.431,48.4391,300.0
2014-07-11 12:30:00,60.11,60.11,60.11,60.11,100.0,48.4391,48.4391,48.4391,48.4391,100.0
2014-07-11 12:40:00,60.12,60.12,60.11,60.11,1300.0,48.4472,48.4472,48.4391,48.4391,1300.0
2014-07-11 12:50:00,60.11,60.14,60.11,60.14,11300.0,48.4391,48.4633,48.4391,48.4633,11300.0
2014-07-11 13:00:00,60.15,60.17,60.15,60.16,2600.0,48.4713,48.4875,48.4713,48.4794,2600.0
2014-07-11 13:10:00,60.16,60.19,60.16,60.18,2700.0,48.4794,48.5036,48.4794,48.4955,2700.0
2014-07-11 13:20:00,60.19,60.19,60.19,60.19,11400.0,48.5036,48.5036,48.5036,48.5036,11400.0
2014-07-11 13:30:00,60.18,60.18,60.18,60.18,100.0,48.4955,48.4955,48.4955,48.4955,100.0
2014-07-11 13:40:00,60.17,60.2,60.17,60.19,700.0,48.4875,48.5116,48.4875,48.5036,700.0
2014-07-11 13:50:00,60.18,60.2,60.18,60.19,5900.0,48.4955,48.5116,48.4955,48.5036,5900.0
2014-07-11 14:00:00,60.2,60.23,60.2,60.23,12000.0,48.5116,48.5358,48.5116,48.5358,12000.0
2014-07-11 14:10:00,60.23,60.23,60.2,60.22,1700.0,48.5358,48.5358,48.5116,48.5277,1700.0
2014-07-11 14:20:00,60.22,60.24,60.22,60.23,10600.0,48.5277,48.5439,48.5277,48.5358,10600.0
2014-07-11 14:30:00,60.24,60.26,60.24,60.25,26800.0,48.5439,48.56,48.5439,48.5519,26800.0
2014-07-11 14:40:00,60.25,60.25,60.24,60.24,2000.0,48.5519,48.5519,48.5439,48.5439,2000.0
2014-07-11 14:50:00,60.24,60.24,60.23,60.23,3500.0,48.5439,48.5439,48.5358,48.5358,3500.0
2014-07-11 15:00:00,60.23,60.25,60.22,60.24,4900.0,48.5358,48.5519,48.5277,48.5439,4900.0
2014-07-11 15:10:00,60.24,60.25,60.23,60.25,1900.0,48.5439,48.5519,48.5358,48.5519,1900.0
2014-07-11 15:20:00,60.25,60.26,60.24,60.26,22400.0,48.5519,48.56,48.5439,48.56,22400.0
2014-07-11 15:30:00,60.26,60.28,60.25,60.28,41800.0,48.56,48.5761,48.5519,48.5761,41800.0
2014-07-11 15:40:00,60.27,60.27,60.23,60.23,43900.0,48.568,48.568,48.5358,48.5358,43900.0
2014-07-11 15:50:00,60.23,60.24,60.22,60.23,78900.0,48.5358,48.5439,48.5277,48.5358,78900.0
2014-07-14 09:30:00,60.74,60.76,60.58,60.59,42200.0,48.9468,48.9629,48.8178,48.8259,42200.0
2014-07-14 09:40:00,60.6,60.65,60.58,60.63,40600.0,48.834,48.8743,48.8178,48.8581,40600.0
2014-07-14 09:50:00,60.63,60.63,60.59,60.6,11300.0,48.8581,48.8581,48.8259,48.834,11300.0
2014-07-14 10:00:00,60.61,60.63,60.61,60.61,13000.0,48.842,48.8581,48.842,48.842,13000.0
2014-07-14 10:10:00,60.6,60.62,60.6,60.6,16500.0,48.834,48.8501,48.834,48.834,16500.0
2014-07-14 10:20:00,60.6,60.63,60.6,60.61,22500.0,48.834,48.8581,48.834,48.842,22500.0
2014-07-14 10:30:00,60.61,60.64,60.61,60.63,19000.0,48.842,48.8662,48.842,48.8581,19000.0
2014-07-14 10:40:00,60.63,60.66,60.63,60.65,15000.0,48.8581,48.8823,48.8581,48.8743,15000.0
2014-07-14 10:50:00,60.65,60.67,60.64,60.66,11000.0,48.8743,48.8904,48.8662,48.8823,11000.0
2014-07-14 11:00:00,60.67,60.67,60.67,60.67,100.0,48.8904,48.8904,48.8904,48.8904,100.0
2014-07-14 11:10:00,60.68,60.68,60.66,60.66,4000.0,48.8984,48.8984,48.8823,48.8823,4000.0
2014-07-14 11:20:00,60.67,60.69,60.67,60.67,4500.0,48.8904,48.9065,48.8904,48.8904,4500.0
2014-07-14 11:30:00,60.67,60.67,60.63,60.63,10100.0,48.8904,48.8904,48.8581,48.8581,10100.0
2014-07-14 11:40:00,60.64,60.64,60.64,60.64,300.0,48.8662,48.8662,48.8662,48.8662,300.0
2014-07-14 11:50:00,60.64,60.64,60.63,60.63,700.0,48.8662,48.8662,48.8581,48.8581,700.0
2014-07-14 12:00:00,60.64,60.64,60.63,60.63,3600.0,48.8662,48.8662,48.8581,48.8581,3600.0
2014-07-14 12:10:00,60.63,60.63,60.63,60.63,0.0,48.8581,48.8581,48.8581,48.8581,0.0
2014-07-14 12:20:00,60.63,60.63,60.62,60.62,5100.0,48.8581,48.8581,48.8501,48.8501,5100.0
2014-07-14 12:30:00,60.62,60.63,60.62,60.62,2300.0,48.8501,48.8581,48.8501,48.8501,2300.0
2014-07-14 12:40:00,60.62,60.63,60.61,60.61,6400.0,48.8501,48.8581,48.842,48.842,6400.0
2014-07-14 12:50:00,60.6,60.6,60.59,60.6,13200.0,48.834,48.834,48.8259,48.834,13200.0
2014-07-14 13:00:00,60.6,60.6,60.6,60.6,1100.0,48.834,48.834,48.834,48.834,1100.0
2014-07-14 13:10:00,60.6,60.6,60.59,60.59,8200.0,48.834,48.834,48.8259,48.8259,8200.0
2014-07-14 13:20:00,60.62,60.62,60.61,60.62,1300.0,48.8501,48.8501,48.842,48.8501,1300.0
2014-07-14 13:30:00,60.62,60.62,60.61,60.61,1900.0,48.8501,48.8501,48.842,48.842,1900.0
2014-07-14 13:40:00,60.61,60.63,60.61,60.61,52400.0,48.842,48.8581,48.842,48.842,52400.0
2014-07-14 13:50:00,60.62,60.62,60.61,60.61,800.0,48.8501,48.8501,48.842,48.842,800.0
2014-07-14 14:00:00,60.61,60.62,60.61,60.62,1000.0,48.842,48.8501,48.842,48.8501,1000.0
2014-07-14 14:10:00,60.62,60.62,60.6,60.61,7100.0,48.8501,48.8501,48.834,48.842,7100.0
2014-07-14 14:20:00,60.62,60.62,60.62,60.62,600.0,48.8501,48.8501,48.8501,48.8501,600.0
2014-07-14 14:30:00,60.61,60.63,60.61,60.63,500.0,48.842,48.8581,48.842,48.8581,500.0
2014-07-14 14:40:00,60.63,60.64,60.63,60.63,37800.0,48.8581,48.8662,48.8581,48.8581,37800.0
2014-07-14 14:50:00,60.63,60.66,60.63,60.65,5100.0,48.8581,48.8823,48.8581,48.8743,5100.0
2014-07-14 15:00:00,60.65,60.65,60.63,60.63,2500.0,48.8743,48.8743,48.8581,48.8581,2500.0
2014-07-14 15:10:00,60.63,60.63,60.61,60.61,6200.0,48.8581,48.8581,48.842,48.842,6200.0
2014-07-14 15:20:00,60.6,60.6,60.6,60.6,600.0,48.834,48.834,48.834,48.834,600.0
2014-07-14 15:30:00,60.6,60.62,60.6,60.61,5500.0,48.834,48.8501,48.834,48.842,5500.0
2014-07-14 15:40:00,60.62,60.62,60.58,60.61,10300.0,48.8501,48.8501,48.8178,48.842,10300.0
2014-07-14 15:50:00,60.6,60.61,60.59,60.6,30700.0,48.834,48.842,48.8259,48.834,30700.0
2014-07-15 09:30:00,60.65,60.7,60.62,60.69,22700.0,48.8743,48.9145,48.8501,48.9065,22700.0
2014-07-15 09:40:00,60.69,60.73,60.66,60.67,37300.0,48.9065,48.9387,48.8823,48.8904,37300.0
2014-07-15 09:50:00,60.67,60.67,60.59,60.61,15400.0,48.8904,48.8904,48.8259,48.842,15400.0
2014-07-15 10:00:00,60.62,60.7,60.62,60.67,18300.0,48.8501,48.9145,48.8501,48.8904,18300.0
2014-07-15 10:10:00,60.67,60.68,60.52,60.55,37900.0,48.8904,48.8984,48.7695,48.7937,37900.0
2014-07-15 10:20:00,60.56,60.58,60.54,60.55,10100.0,48.8017,48.8178,48.7856,48.7937,10100.0
2014-07-15 10:30:00,60.55,60.57,60.47,60.47,17700.0,48.7937,48.8098,48.7292,48.7292,17700.0
2014-07-15 10:40:00,60.46,60.46,60.34,60.35,38600.0,48.7211,48.7211,48.6244,48.6325,38600.0
2014-07-15 10:50:00,60.34,60.41,60.32,60.41,27800.0,48.6244,48.6809,48.6083,48.6809,27800.0
2014-07-15 11:00:00,60.4,60.41,60.36,60.4,12500.0,48.6728,48.6809,48.6406,48.6728,12500.0
2014-07-15 11:10:00,60.4,60.48,60.4,60.48,12800.0,48.6728,48.7373,48.6728,48.7373,12800.0
2014-07-15 11:20:00,60.48,60.49,60.45,60.45,5800.0,48.7373,48.7453,48.7131,48.7131,5800.0
2014-07-15 11:30:00,60.44,60.44,60.38,60.4,30400.0,48.705,48.705,48.6567,48.6728,30400.0
2014-07-15 11:40:00,60.41,60.41,60.36,60.37,27700.0,48.6809,48.6809,48.6406,48.6486,27700.0
2014-07-15 11:50:00,60.38,60.39,60.26,60.26,15000.0,48.6567,48.6647,48.56,48.56,15000.0
2014-07-15 12:00:00,60.26,60.3,60.23,60.29,11300.0,48.56,48.5922,48.5358,48.5842,11300.0
2014-07-15 12:10:00,60.28,60.32,60.27,60.32,8600.0,48.5761,48.6083,48.568,48.6083,8600.0
2014-07-15 12:20:00,60.32,60.36,60.3,60.35,20200.0,48.6083,48.6406,48.5922,48.6325,20200.0
2014-07-15 12:30:00,60.35,60.39,60.35,60.39,8200.0,48.6325,48.6647,48.6325,48.6647,8200.0
2014-07-15 12:40:00,60.4,60.41,60.4,60.41,2800.0,48.6728,48.6809,48.6728,48.6809,2800.0
2014-07-15 12:50:00,60.41,60.41,60.37,60.37,2600.0,48.6809,48.6809,48.6486,48.6486,2600.0
2014-07-15 13:00:00,60.36,60.4,60.36,60.4,3200.0,48.6406,48.6728,48.6406,48.6728,3200.0
2014-07-15 13:10:00,60.39,60.48,60.39,60.48,6600.0,48.6647,48.7373,48.6647,48.7373,6600.0
2014-07-15 13:20:00,60.48,60.48,60.43,60.43,3200.0,48.7373,48.7373,48.697,48.697,3200.0
2014-07-15 13:30:00,60.44,60.47,60.43,60.44,3100.0,48.705,48.7292,48.697,48.705,3100.0
2014-07-15 13:40:00,60.44,60.46,60.43,60.46,3400.0,48.705,48.7211,48.697,48.7211,3400.0
2014-07-15 13:50:00,60.47,60.47,60.42,60.42,9400.0,48.7292,48.7292,48.6889,48.6889,9400.0
2014-07-15 14:00:00,60.43,60.46,60.42,60.44,4700.0,48.697,48.7211,48.6889,48.705,4700.0
2014-07-15 14:10:00,60.44,60.53,60.44,60.53,13500.0,48.705,48.7776,48.705,48.7776,13500.0
2014-07-15 14:20:00,60.52,60.55,60.5,60.52,4000.0,48.7695,48.7937,48.7534,48.7695,4000.0
2014-07-15 14:30:00,60.52,60.52,60.49,60.49,4600.0,48.7695,48.7695,48.7453,48.7453,4600.0
2014-07-15 14:40:00,60.49,60.52,60.49,60.5,2500.0,48.7453,48.7695,48.7453,48.7534,2500.0
2014-07-15 14:50:00,60.5,60.51,60.49,60.51,32300.0,48.7534,48.7614,48.7453,48.7614,32300.0
2014-07-15 15:00:00,60.51,60.51,60.46,60.46,34900.0,48.7614,48.7614,48.7211,48.7211,34900.0
2014-07-15 15:10:00,60.45,60.48,60.44,60.46,6100.0,48.7131,48.7373,48.705,48.7211,6100.0
2014-07-15 15:20:00,60.46,60.47,60.45,60.47,5000.0,48.7211,48.7292,48.7131,48.7292,5000.0
2014-07-15 15:30:00,60.46,60.47,60.44,60.46,10500.0,48.7211,48.7292,48.705,48.7211,10500.0
2014-07-15 15:40:00,60.45,60.47,60.44,60.45,21300.0,48.7131,48.7292,48.705,48.7131,21300.0
2014-07-15 15:50:00,60.45,60.47,60.43,60.45,31700.0,48.7131,48.7292,48.697,48.7131,31700.0
2014-07-16 09:30:00,60.83,60.84,60.77,60.78,17900.0,49.0193,49.0274,48.971,48.979,17900.0
2014-07-16 09:40:00,60.78,60.79,60.74,60.75,25400.0,48.979,48.9871,48.9468,48.9548,25400.0
2014-07-16 09:50:00,60.74,60.76,60.7,60.76,18100.0,48.9468,48.9629,48.9145,48.9629,18100.0
2014-07-16 10:00:00,60.76,60.79,60.73,60.76,20500.0,48.9629,48.9871,48.9387,48.9629,20500.0
2014-07-16 10:10:00,60.76,60.78,60.72,60.73,7500.0,48.9629,48.979,48.9307,48.9387,7500.0
2014-07-16 10:20:00,60.74,60.74,60.71,60.72,1600.0,48.9468,48.9468,48.9226,48.9307,1600.0
2014-07-16 10:30:00,60.73,60.73,60.69,60.7,37000.0,48.9387,48.9387,48.9065,48.9145,37000.0
2014-07-16 10:40:00,60.7,60.71,60.66,60.66,36900.0,48.9145,48.9226,48.8823,48.8823,36900.0
2014-07-16 10:50:00,60.65,60.67,60.65,60.66,13100.0,48.8743,48.8904,48.8743,48.8823,13100.0
2014-07-16 11:00:00,60.66,60.7,60.66,60.7,32500.0,48.8823,48.9145,48.8823,48.9145,32500.0
2014-07-16 11:10:00,60.69,60.71,60.69,60.71,13000.0,48.9065,48.9226,48.9065,48.9226,13000.0
2014-07-16 11:20:00,60.71,60.72,60.7,60.72,5400.0,48.9226,48.9307,48.9145,48.9307,5400.0
2014-07-16 11:30:00,60.71,60.72,60.68,60.68,49500.0,48.9226,48.9307,48.8984,48.8984,49500.0
2014-07-16 11:40:00,60.67,60.7,60.67,60.69,13100.0,48.8904,48.9145,48.8904,48.9065,13100.0
2014-07-16 11:50:00,60.69,60.71,60.69,60.7,44100.0,48.9065,48.9226,48.9065,48.9145,44100.0
2014-07-16 12:00:00,60.71,60.74,60.7,60.74,11800.0,48.9226,48.9468,48.9145,48.9468,11800.0
2014-07-16 12:10:00,60.75,60.78,60.75,60.78,4100.0,48.9548,48.979,48.9548,48.979,4100.0
2014-07-16 12:20:00,60.78,60.78,60.78,60.78,900.0,48.979,48.979,48.979,48.979,900.0
2014-07-16 12:30:00,60.78,60.78,60.77,60.77,12700.0,48.979,48.979,48.971,48.971,12700.0
2014-07-16 12:40:00,60.76,60.79,60.76,60.78,58700.0,48.9629,48.9871,48.9629,48.979,58700.0
2014-07-16 12:50:00,60.79,60.8,60.77,60.8,11500.0,48.9871,48.9951,48.971,48.9951,11500.0
2014-07-16 13:00:00,60.8,60.8,60.78,60.78,1500.0,48.9951,48.9951,48.979,48.979,1500.0
2014-07-16 13:10:00,60.77,60.79,60.77,60.79,5200.0,48.971,48.9871,48.971,48.9871,5200.0
2014-07-16 13:20:00,60.79,60.8,60.78,60.8,1900.0,48.9871,48.9951,48.979,48.9951,1900.0
2014-07-16 13:30:00,60.8,60.8,60.78,60.78,3400.0,48.9951,48.9951,48.979,48.979,3400.0
2014-07-16 13:40:00,60.79,60.8,60.78,60.8,1300.0,48.9871,48.9951,48.979,48.9951,1300.0
2014-07-16 13:50:00,60.81,60.81,60.8,60.8,2200.0,49.0032,49.0032,48.9951,48.9951,2200.0
2014-07-16 14:00:00,60.8,60.83,60.8,60.82,4300.0,48.9951,49.0193,48.9951,49.0113,4300.0
2014-07-16 14:10:00,60.82,60.83,60.81,60.82,2800.0,49.0113,49.0193,49.0032,49.0113,2800.0
2014-07-16 14:20:00,60.83,60.83,60.81,60.81,2600.0,49.0193,49.0193,49.0032,49.0032,2600.0
2014-07-16 14:30:00,60.82,60.83,60.79,60.79,6500.0,49.0113,49.0193,48.9871,48.9871,6500.0
2014-07-16 14:40:00,60.79,60.8,60.79,60.79,3200.0,48.9871,48.9951,48.9871,48.9871,3200.0
2014-07-16 14:50:00,60.79,60.8,60.77,60.77,7100.0,48.9871,48.9951,48.971,48.971,7100.0
2014-07-16 15:00:00,60.77,60.77,60.77,60.77,1500.0,48.971,48.971,48.971,48.971,1500.0
2014-07-16 15:10:00,60.77,60.79,60.77,60.77,3200.0,48.971,48.9871,48.971,48.971,3200.0
2014-07-16 15:20:00,60.77,60.81,60.77,60.81,13200.0,48.971,49.0032,48.971,49.0032,13200.0
2014-07-16 15:30:00,60.8,60.81,60.79,60.8,5700.0,48.9951,49.0032,48.9871,48.9951,5700.0
2014-07-16 15:40:00,60.81,60.81,60.76,60.77,10200.0,49.0032,49.0032,48.9629,48.971,10200.0
2014-07-16 15:50:00,60.77,60.79,60.75,60.76,34800.0,48.971,48.9871,48.9548,48.9629,34800.0
2014-07-17 09:30:00,60.53,60.57,60.5,60.56,23700.0,48.7776,48.8098,48.7534,48.8017,23700.0
2014-07-17 09:40:00,60.56,60.6,60.56,60.59,21200.0,48.8017,48.834,48.8017,48.8259,21200.0
2014-07-17 09:50:00,60.57,60.69,60.57,60.69,10300.0,48.8098,48.9065,48.8098,48.9065,10300.0
2014-07-17 10:00:00,60.7,60.7,60.65,60.67,3200.0,48.9145,48.9145,48.8743,48.8904,3200.0
2014-07-17 10:10:00,60.66,60.66,60.61,60.64,6400.0,48.8823,48.8823,48.842,48.8662,6400.0
2014-07-17 10:20:00,60.69,60.71,60.66,60.7,3200.0,48.9065,48.9226,48.8823,48.9145,3200.0
2014-07-17 10:30:00,60.7,60.7,60.65,60.67,13600.0,48.9145,48.9145,48.8743,48.8904,13600.0
2014-07-17 10:40:00,60.67,60.67,60.65,60.65,8300.0,48.8904,48.8904,48.8743,48.8743,8300.0
2014-07-17 10:50:00,60.66,60.66,60.63,60.64,600.0,48.8823,48.8823,48.8581,48.8662,600.0
2014-07-17 11:00:00,60.62,60.64,60.56,60.57,1500.0,48.8501,48.8662,48.8017,48.8098,1500.0
2014-07-17 11:10:00,60.55,60.56,60.41,60.5,15500.0,48.7937,48.8017,48.6809,48.7534,15500.0
2014-07-17 11:20:00,60.48,60.48,60.38,60.38,26700.0,48.7373,48.7373,48.6567,48.6567,26700.0
2014-07-17 11:30:00,60.38,60.47,60.34,60.45,32900.0,48.6567,48.7292,48.6244,48.7131,32900.0
2014-07-17 11:40:00,60.44,60.45,60.37,60.42,5900.0,48.705,48.7131,48.6486,48.6889,5900.0
2014-07-17 11:50:00,60.41,60.43,60.35,60.35,8000.0,48.6809,48.697,48.6325,48.6325,8000.0
2014-07-17 12:00:00,60.36,60.36,60.25,60.29,9300.0,48.6406,48.6406,48.5519,48.5842,9300.0
2014-07-17 12:10:00,60.3,60.35,60.3,60.34,5200.0,48.5922,48.6325,48.5922,48.6244,5200.0
2014-07-17 12:20:00,60.33,60.33,60.29,60.33,5500.0,48.6164,48.6164,48.5842,48.6164,5500.0
2014-07-17 12:30:00,60.33,60.41,60.32,60.41,6000.0,48.6164,48.6809,48.6083,48.6809,6000.0
2014-07-17 12:40:00,60.4,60.4,60.36,60.36,4800.0,48.6728,48.6728,48.6406,48.6406,4800.0
2014-07-17 12:50:00,60.36,60.41,60.36,60.41,3800.0,48.6406,48.6809,48.6406,48.6809,3800.0
2014-07-17 13:00:00,60.41,60.46,60.41,60.46,4000.0,48.6809,48.7211,48.6809,48.7211,4000.0
2014-07-17 13:10:00,60.47,60.51,60.47,60.49,2500.0,48.7292,48.7614,48.7292,48.7453,2500.0
2014-07-17 13:20:00,60.48,60.48,60.43,60.43,17000.0,48.7373,48.7373,48.697,48.697,17000.0
2014-07-17 13:30:00,60.47,60.47,60.37,60.37,1600.0,48.7292,48.7292,48.6486,48.6486,1600.0
2014-07-17 13:40:00,60.36,60.38,60.33,60.38,20100.0,48.6406,48.6567,48.6164,48.6567,20100.0
2014-07-17 13:50:00,60.36,60.37,60.35,60.36,1100.0,48.6406,48.6486,48.6325,48.6406,1100.0
2014-07-17 14:00:00,60.36,60.36,60.29,60.29,3200.0,48.6406,48.6406,48.5842,48.5842,3200.0
2014-07-17 14:10:00,60.29,60.36,60.29,60.34,3200.0,48.5842,48.6406,48.5842,48.6244,3200.0
2014-07-17 14:20:00,60.32,60.33,60.27,60.29,5400.0,48.6083,48.6164,48.568,48.5842,5400.0
2014-07-17 14:30:00,60.3,60.33,60.3,60.31,1900.0,48.5922,48.6164,48.5922,48.6003,1900.0
2014-07-17 14:40:00,60.34,60.35,60.29,60.29,7100.0,48.6244,48.6325,48.5842,48.5842,7100.0
2014-07-17 14:50:00,60.29,60.31,60.28,60.3,2400.0,48.5842,48.6003,48.5761,48.5922,2400.0
2014-07-17 15:00:00,60.27,60.27,60.23,60.23,5400.0,48.568,48.568,48.5358,48.5358,5400.0
2014-07-17 15:10:00,60.24,60.26,60.11,60.11,17700.0,48.5439,48.56,48.4391,48.4391,17700.0
2014-07-17 15:20:00,60.11,60.17,60.11,60.11,13100.0,48.4391,48.4875,48.4391,48.4391,13100.0
2014-07-17 15:30:00,60.1,60.13,60.04,60.06,15400.0,48.431,48.4552,48.3827,48.3988,15400.0
2014-07-17 15:40:00,60.05,60.05,59.95,60.05,12400.0,48.3908,48.3908,48.3102,48.3908,12400.0
2014-07-17 15:50:00,60.05,60.07,60.0,60.01,22200.0,48.3908,48.4069,48.3505,48.3585,22200.0
2014-07-18 09:30:00,60.36,60.36,60.25,60.31,78300.0,48.6406,48.6406,48.5519,48.6003,78300.0
2014-07-18 09:40:00,60.3,60.3,60.23,60.25,25400.0,48.5922,48.5922,48.5358,48.5519,25400.0
2014-07-18 09:50:00,60.24,60.34,60.24,60.32,108400.0,48.5439,48.6244,48.5439,48.6083,108400.0
2014-07-18 10:00:00,60.3,60.33,60.29,60.33,39700.0,48.5922,48.6164,48.5842,48.6164,39700.0
2014-07-18 10:10:00,60.33,60.36,60.26,60.28,16900.0,48.6164,48.6406,48.56,48.5761,16900.0
2014-07-18 10:20:00,60.3,60.33,60.3,60.32,4000.0,48.5922,48.6164,48.5922,48.6083,4000.0
2014-07-18 10:30:00,60.35,60.36,60.34,60.34,2700.0,48.6325,48.6406,48.6244,48.6244,2700.0
2014-07-18 10:40:00,60.31,60.33,60.3,60.33,25000.0,48.6003,48.6164,48.5922,48.6164,25000.0
2014-07-18 10:50:00,60.34,60.43,60.33,60.42,43900.0,48.6244,48.697,48.6164,48.6889,43900.0
2014-07-18 11:00:00,60.42,60.45,60.41,60.41,22500.0,48.6889,48.7131,48.6809,48.6809,22500.0
2014-07-18 11:10:00,60.42,60.48,60.42,60.46,8000.0,48.6889,48.7373,48.6889,48.7211,8000.0
2014-07-18 11:20:00,60.46,60.46,60.43,60.43,7100.0,48.7211,48.7211,48.697,48.697,7100.0
2014-07-18 11:30:00,60.44,60.54,60.44,60.53,10400.0,48.705,48.7856,48.705,48.7776,10400.0
2014-07-18 11:40:00,60.53,60.55,60.5,60.55,8500.0,48.7776,48.7937,48.7534,48.7937,8500.0
2014-07-18 11:50:00,60.55,60.55,60.5,60.52,2400.0,48.7937,48.7937,48.7534,48.7695,2400.0
2014-07-18 12:00:00,60.52,60.53,60.52,60.52,1400.0,48.7695,48.7776,48.7695,48.7695,1400.0
2014-07-18 12:10:00,60.53,60.53,60.53,60.53,100.0,48.7776,48.7776,48.7776,48.7776,100.0
2014-07-18 12:20:00,60.54,60.59,60.54,60.59,11300.0,48.7856,48.8259,48.7856,48.8259,11300.0
2014-07-18 12:30:00,60.59,60.59,60.57,60.58,2600.0,48.8259,48.8259,48.8098,48.8178,2600.0
2014-07-18 12:40:00,60.57,60.57,60.57,60.57,1300.0,48.8098,48.8098,48.8098,48.8098,1300.0
2014-07-18 12:50:00,60.57,60.57,60.57,60.57,0.0,48.8098,48.8098,48.8098,48.8098,0.0
2014-07-18 13:00:00,60.55,60.55,60.52,60.54,1700.0,48.7937,48.7937,48.7695,48.7856,1700.0
2014-07-18 13:10:00,60.53,60.53,60.51,60.53,1300.0,48.7776,48.7776,48.7614,48.7776,1300.0
2014-07-18 13:20:00,60.54,60.55,60.51,60.51,4500.0,48.7856,48.7937,48.7614,48.7614,4500.0
2014-07-18 13:30:00,60.5,60.54,60.5,60.54,2000.0,48.7534,48.7856,48.7534,48.7856,2000.0
2014-07-18 13:40:00,60.55,60.57,60.55,60.55,8800.0,48.7937,48.8098,48.7937,48.7937,8800.0
2014-07-18 13:50:00,60.55,60.58,60.54,60.57,3600.0,48.7937,48.8178,48.7856,48.8098,3600.0
2014-07-18 14:00:00,60.57,60.57,60.55,60.56,2300.0,48.8098,48.8098,48.7937,48.8017,2300.0
2014-07-18 14:10:00,60.58,60.59,60.57,60.59,2200.0,48.8178,48.8259,48.8098,48.8259,2200.0
2014-07-18 14:20:00,60.6,60.64,60.6,60.64,7300.0,48.834,48.8662,48.834,48.8662,7300.0
2014-07-18 14:30:00,60.64,60.64,60.62,60.64,3900.0,48.8662,48.8662,48.8501,48.8662,3900.0
2014-07-18 14:40:00,60.62,60.63,60.62,60.62,4700.0,48.8501,48.8581,48.8501,48.8501,4700.0
2014-07-18 14:50:00,60.61,60.63,60.61,60.62,2100.0,48.842,48.8581,48.842,48.8501,2100.0
2014-07-18 15:00:00,60.62,60.66,60.62,60.66,800.0,48.8501,48.8823,48.8501,48.8823,800.0
2014-07-18 15:10:00,60.66,60.66,60.64,60.66,12400.0,48.8823,48.8823,48.8662,48.8823,12400.0
2014-07-18 15:20:00,60.67,60.69,60.65,60.65,2900.0,48.8904,48.9065,48.8743,48.8743,2900.0
2014-07-18 15:30:00,60.64,60.65,60.63,60.63,3900.0,48.8662,48.8743,48.8581,48.8581,3900.0
2014-07-18 15:40:00,60.62,60.62,60.59,60.6,5400.0,48.8501,48.8501,48.8259,48.834,5400.0
2014-07-18 15:50:00,60.6,60.62,60.59,60.62,40700.0,48.834,48.8501,48.8259,48.8501,40700.0
2014-07-21 09:30:00,60.41,60.41,60.29,60.33,15200.0,48.6809,48.6809,48.5842,48.6164,15200.0
2014-07-21 09:40:00,60.3,60.34,60.29,60.34,6700.0,48.5922,48.6244,48.5842,48.6244,6700.0
2014-07-21 09:50:00,60.34,60.4,60.34,60.38,13300.0,48.6244,48.6728,48.6244,48.6567,13300.0
2014-07-21 10:00:00,60.38,60.38,60.33,60.33,10300.0,48.6567,48.6567,48.6164,48.6164,10300.0
2014-07-21 10:10:00,60.33,60.34,60.27,60.31,10700.0,48.6164,48.6244,48.568,48.6003,10700.0
2014-07-21 10:20:00,60.29,60.34,60.29,60.33,4000.0,48.5842,48.6244,48.5842,48.6164,4000.0
2014-07-21 10:30:00,60.33,60.33,60.26,60.26,7800.0,48.6164,48.6164,48.56,48.56,7800.0
2014-07-21 10:40:00,60.26,60.26,60.2,60.24,7500.0,48.56,48.56,48.5116,48.5439,7500.0
2014-07-21 10:50:00,60.25,60.26,60.24,60.24,2200.0,48.5519,48.56,48.5439,48.5439,2200.0
2014-07-21 11:00:00,60.23,60.28,60.21,60.27,9300.0,48.5358,48.5761,48.5197,48.568,9300.0
2014-07-21 11:10:00,60.27,60.27,60.24,60.26,3500.0,48.568,48.568,48.5439,48.56,3500.0
2014-07-21 11:20:00,60.26,60.33,60.26,60.33,1600.0,48.56,48.6164,48.56,48.6164,1600.0
2014-07-21 11:30:00,60.34,60.34,60.31,60.31,8500.0,48.6244,48.6244,48.6003,48.6003,8500.0
2014-07-21 11:40:00,60.35,60.35,60.29,60.31,3400.0,48.6325,48.6325,48.5842,48.6003,3400.0
2014-07-21 11:50:00,60.32,60.38,60.31,60.37,5400.0,48.6083,48.6567,48.6003,48.6486,5400.0
2014-07-21 12:00:00,60.38,60.38,60.34,60.34,3800.0,48.6567,48.6567,48.6244,48.6244,3800.0
2014-07-21 12:10:00,60.34,60.36,60.34,60.36,300.0,48.6244,48.6406,48.6244,48.6406,300.0
2014-07-21 12:20:00,60.35,60.35,60.34,60.34,2300.0,48.6325,48.6325,48.6244,48.6244,2300.0
2014-07-21 12:30:00,60.34,60.36,60.34,60.36,2700.0,48.6244,48.6406,48.6244,48.6406,2700.0
2014-07-21 12:40:00,60.37,60.37,60.34,60.35,2500.0,48.6486,48.6486,48.6244,48.6325,2500.0
2014-07-21 12:50:00,60.35,60.35,60.33,60.33,1000.0,48.6325,48.6325,48.6164,48.6164,1000.0
2014-07-21 13:00:00,60.34,60.36,60.33,60.35,102600.0,48.6244,48.6406,48.6164,48.6325,102600.0
2014-07-21 13:10:00,60.36,60.37,60.35,60.37,56200.0,48.6406,48.6486,48.6325,48.6486,56200.0
2014-07-21 13:20:00,60.38,60.43,60.38,60.43,171600.0,48.6567,48.697,48.6567,48.697,171600.0
2014-07-21 13:30:00,60.42,60.42,60.41,60.41,2900.0,48.6889,48.6889,48.6809,48.6809,2900.0
2014-07-21 13:40:00,60.41,60.48,60.4,60.48,11400.0,48.6809,48.7373,48.6728,48.7373,11400.0
2014-07-21 13:50:00,60.48,60.48,60.46,60.47,3200.0,48.7373,48.7373,48.7211,48.7292,3200.0
2014-07-21 14:00:00,60.47,60.48,60.46,60.47,4000.0,48.7292,48.7373,48.7211,48.7292,4000.0
2014-07-21 14:10:00,60.48,60.48,60.45,60.45,5100.0,48.7373,48.7373,48.7131,48.7131,5100.0
2014-07-21 14:20:00,60.46,60.47,60.45,60.46,8300.0,48.7211,48.7292,48.7131,48.7211,8300.0
2014-07-21 14:30:00,60.45,60.45,60.43,60.45,2200.0,48.7131,48.7131,48.697,48.7131,2200.0
2014-07-21 14:40:00,60.46,60.46,60.46,60.46,2400.0,48.7211,48.7211,48.7211,48.7211,2400.0
2014-07-21 14:50:00,60.47,60.49,60.47,60.49,2300.0,48.7292,48.7453,48.7292,48.7453,2300.0
2014-07-21 15:00:00,60.48,60.5,60.47,60.47,5200.0,48.7373,48.7534,48.7292,48.7292,5200.0
2014-07-21 15:10:00,60.46,60.48,60.46,60.48,1500.0,48.7211,48.7373,48.7211,48.7373,1500.0
2014-07-21 15:20:00,60.48,60.52,60.48,60.52,6100.0,48.7373,48.7695,48.7373,48.7695,6100.0
2014-07-21 15:30:00,60.52,60.52,60.48,60.5,19100.0,48.7695,48.7695,48.7373,48.7534,19100.0
2014-07-21 15:40:00,60.49,60.49,60.47,60.47,5200.0,48.7453,48.7453,48.7292,48.7292,5200.0
2014-07-21 15:50:00,60.47,60.48,60.43,60.46,12900.0,48.7292,48.7373,48.697,48.7211,12900.0
2014-07-22 09:30:00,60.76,60.81,60.69,60.76,22300.0,48.9629,49.0032,48.9065,48.9629,22300.0
2014-07-22 09:40:00,60.77,60.78,60.7,60.75,58900.0,48.971,48.979,48.9145,48.9548,58900.0
2014-07-22 09:50:00,60.76,60.79,60.76,60.76,14700.0,48.9629,48.9871,48.9629,48.9629,14700.0
2014-07-22 10:00:00,60.76,60.82,60.75,60.81,96700.0,48.9629,49.0113,48.9548,49.0032,96700.0
2014-07-22 10:10:00,60.81,60.83,60.78,60.79,325500.0,49.0032,49.0193,48.979,48.9871,325500.0
2014-07-22 10:20:00,60.79,60.8,60.78,60.8,46900.0,48.9871,48.9951,48.979,48.9951,46900.0
2014-07-22 10:30:00,60.8,60.82,60.76,60.77,157600.0,48.9951,49.0113,48.9629,48.971,157600.0
2014-07-22 10:40:00,60.78,60.82,60.77,60.8,179800.0,48.979,49.0113,48.971,48.9951,179800.0
2014-07-22 10:50:00,60.8,60.81,60.8,60.8,177600.0,48.9951,49.0032,48.9951,48.9951,177600.0
2014-07-22 11:00:00,60.81,60.86,60.81,60.84,28000.0,49.0032,49.0435,49.0032,49.0274,28000.0
2014-07-22 11:10:00,60.84,60.84,60.82,60.83,2100.0,49.0274,49.0274,49.0113,49.0193,2100.0
2014-07-22 11:20:00,60.84,60.84,60.82,60.82,5700.0,49.0274,49.0274,49.0113,49.0113,5700.0
2014-07-22 11:30:00,60.83,60.83,60.81,60.81,26400.0,49.0193,49.0193,49.0032,49.0032,26400.0
2014-07-22 11:40:00,60.81,60.83,60.81,60.82,900.0,49.0032,49.0193,49.0032,49.0113,900.0
2014-07-22 11:50:00,60.83,60.83,60.82,60.83,1000.0,49.0193,49.0193,49.0113,49.0193,1000.0
2014-07-22 12:00:00,60.83,60.85,60.82,60.83,10000.0,49.0193,49.0354,49.0113,49.0193,10000.0
2014-07-22 12:10:00,60.84,60.85,60.83,60.83,93600.0,49.0274,49.0354,49.0193,49.0193,93600.0
2014-07-22 12:20:00,60.83,60.84,60.82,60.83,7900.0,49.0193,49.0274,49.0113,49.0193,7900.0
2014-07-22 12:30:00,60.83,60.86,60.82,60.85,28600.0,49.0193,49.0435,49.0113,49.0354,28600.0
2014-07-22 12:40:00,60.84,60.84,60.82,60.83,4600.0,49.0274,49.0274,49.0113,49.0193,4600.0
2014-07-22 12:50:00,60.82,60.82,60.8,60.8,5100.0,49.0113,49.0113,48.9951,48.9951,5100.0
2014-07-22 13:00:00,60.8,60.82,60.8,60.82,2000.0,48.9951,49.0113,48.9951,49.0113,2000.0
2014-07-22 13:10:00,60.82,60.83,60.81,60.83,12600.0,49.0113,49.0193,49.0032,49.0193,12600.0
2014-07-22 13:20:00,60.83,60.83,60.81,60.82,17100.0,49.0193,49.0193,49.0032,49.0113,17100.0
2014-07-22 13:30:00,60.82,60.82,60.81,60.81,27000.0,49.0113,49.0113,49.0032,49.0032,27000.0
2014-07-22 13:40:00,60.81,60.81,60.8,60.8,32900.0,49.0032,49.0032,48.9951,48.9951,32900.0
2014-07-22 13:50:00,60.81,60.82,60.8,60.81,13500.0,49.0032,49.0113,48.9951,49.0032,13500.0
2014-07-22 14:00:00,60.82,60.84,60.81,60.84,43000.0,49.0113,49.0274,49.0032,49.0274,43000.0
2014-07-22 14:10:00,60.84,60.84,60.83,60.83,92600.0,49.0274,49.0274,49.0193,49.0193,92600.0
2014-07-22 14:20:00,60.83,60.84,60.82,60.83,306500.0,49.0193,49.0274,49.0113,49.0193,306500.0
2014-07-22 14:30:00,60.82,60.82,60.8,60.81,14800.0,49.0113,49.0113,48.9951,49.0032,14800.0
2014-07-22 14:40:00,60.8,60.81,60.74,60.75,5500.0,48.9951,49.0032,48.9468,48.9548,5500.0
2014-07-22 14:50:00,60.74,60.77,60.73,60.77,6500.0,48.9468,48.971,48.9387,48.971,6500.0
2014-07-22 15:00:00,60.77,60.79,60.77,60.78,4500.0,48.971,48.9871,48.971,48.979,4500.0
2014-07-22 15:10:00,60.78,60.8,60.78,60.79,3200.0,48.979,48.9951,48.979,48.9871,3200.0
2014-07-22 15:20:00,60.78,60.79,60.77,60.79,9300.0,48.979,48.9871,48.971,48.9871,9300.0
2014-07-22 15:30:00,60.8,60.82,60.79,60.79,10400.0,48.9951,49.0113,48.9871,48.9871,10400.0
2014-07-22 15:40:00,60.79,60.8,60.78,60.78,2400.0,48.9871,48.9951,48.979,48.979,2400.0
2014-07-22 15:50:00,60.8,60.8,60.75,60.75,17400.0,48.9951,48.9951,48.9548,48.9548,17400.0
2014-07-23 09:30:00,60.82,60.9,60.82,60.87,5400.0,49.0113,49.0757,49.0113,49.0515,5400.0
2014-07-23 09:40:00,60.87,60.87,60.79,60.85,8200.0,49.0515,49.0515,48.9871,49.0354,8200.0
2014-07-23 09:50:00,60.88,60.89,60.83,60.83,2900.0,49.0596,49.0677,49.0193,49.0193,2900.0
2014-07-23 10:00:00,60.83,60.84,60.8,60.83,5200.0,49.0193,49.0274,48.9951,49.0193,5200.0
2014-07-23 10:10:00,60.84,60.88,60.84,60.88,4200.0,49.0274,49.0596,49.0274,49.0596,4200.0
2014-07-23 10:20:00,60.87,60.89,60.85,60.89,1000.0,49.0515,49.0677,49.0354,49.0677,1000.0
2014-07-23 10:30:00,60.93,60.93,60.9,60.92,20000.0,49.0999,49.0999,49.0757,49.0918,20000.0
2014-07-23 10:40:00,60.93,60.94,60.91,60.91,9800.0,49.0999,49.108,49.0838,49.0838,9800.0
2014-07-23 10:50:00,60.92,60.92,60.9,60.9,1800.0,49.0918,49.0918,49.0757,49.0757,1800.0
2014-07-23 11:00:00,60.89,60.92,60.89,60.9,31000.0,49.0677,49.0918,49.0677,49.0757,31000.0
2014-07-23 11:10:00,60.9,60.92,60.89,60.9,24000.0,49.0757,49.0918,49.0677,49.0757,24000.0
2014-07-23 11:20:00,60.9,60.91,60.9,60.91,900.0,49.0757,49.0838,49.0757,49.0838,900.0
2014-07-23 11:30:00,60.91,60.92,60.91,60.91,4700.0,49.0838,49.0918,49.0838,49.0838,4700.0
2014-07-23 11:40:00,60.91,60.91,60.89,60.89,1500.0,49.0838,49.0838,49.0677,49.0677,1500.0
2014-07-23 11:50:00,60.9,60.92,60.9,60.92,700.0,49.0757,49.0918,49.0757,49.0918,700.0
2014-07-23 12:00:00,60.9,60.9,60.89,60.9,4200.0,49.0757,49.0757,49.0677,49.0757,4200.0
2014-07-23 12:10:00,60.9,60.91,60.9,60.9,2900.0,49.0757,49.0838,49.0757,49.0757,2900.0
2014-07-23 12:20:00,60.89,60.89,60.88,60.88,800.0,49.0677,49.0677,49.0596,49.0596,800.0
2014-07-23 12:30:00,60.87,60.87,60.82,60.82,4300.0,49.0515,49.0515,49.0113,49.0113,4300.0
2014-07-23 12:40:00,60.83,60.84,60.83,60.84,8400.0,49.0193,49.0274,49.0193,49.0274,8400.0
2014-07-23 12:50:00,60.81,60.84,60.81,60.84,500.0,49.0032,49.0274,49.0032,49.0274,500.0
2014-07-23 13:00:00,60.85,60.86,60.85,60.86,1500.0,49.0354,49.0435,49.0354,49.0435,1500.0
2014-07-23 13:10:00,60.85,60.86,60.85,60.86,2400.0,49.0354,49.0435,49.0354,49.0435,2400.0
2014-07-23 13:20:00,60.86,60.86,60.85,60.86,300.0,49.0435,49.0435,49.0354,49.0435,300.0
2014-07-23 13:30:00,60.86,60.87,60.85,60.86,8900.0,49.0435,49.0515,49.0354,49.0435,8900.0
2014-07-23 13:40:00,60.86,60.91,60.86,60.9,14000.0,49.0435,49.0838,49.0435,49.0757,14000.0
2014-07-23 13:50:00,60.9,60.9,60.88,60.89,13200.0,49.0757,49.0757,49.0596,49.0677,13200.0
2014-07-23 14:00:00,60.9,60.9,60.88,60.88,8300.0,49.0757,49.0757,49.0596,49.0596,8300.0
2014-07-23 14:10:00,60.88,60.91,60.88,60.88,16300.0,49.0596,49.0838,49.0596,49.0596,16300.0
2014-07-23 14:20:00,60.88,60.89,60.88,60.88,12100.0,49.0596,49.0677,49.0596,49.0596,12100.0
2014-07-23 14:30:00,60.87,60.9,60.87,60.9,13600.0,49.0515,49.0757,49.0515,49.0757,13600.0
2014-07-23 14:40:00,60.9,60.9,60.89,60.89,13600.0,49.0757,49.0757,49.0677,49.0677,13600.0
2014-07-23 14:50:00,60.9,60.9,60.88,60.88,10400.0,49.0757,49.0757,49.0596,49.0596,10400.0
2014-07-23 15:00:00,60.88,60.89,60.87,60.87,18900.0,49.0596,49.0677,49.0515,49.0515,18900.0
2014-07-23 15:10:00,60.87,60.89,60.87,60.88,17300.0,49.0515,49.0677,49.0515,49.0596,17300.0
2014-07-23 15:20:00,60.88,60.9,60.88,60.9,16200.0,49.0596,49.0757,49.0596,49.0757,16200.0
2014-07-23 15:30:00,60.9,60.9,60.89,60.89,16700.0,49.0757,49.0757,49.0677,49.0677,16700.0
2014-07-23 15:40:00,60.9,60.91,60.89,60.9,31400.0,49.0757,49.0838,49.0677,49.0757,31400.0
2014-07-23 15:50:00,60.89,60.9,60.88,60.88,61200.0,49.0677,49.0757,49.0596,49.0596,61200.0
2014-07-24 09:30:00,60.92,61.01,60.92,60.95,79100.0,49.0918,49.1644,49.0918,49.116,79100.0
2014-07-24 09:40:00,60.95,61.01,60.95,61.0,14900.0,49.116,49.1644,49.116,49.1563,14900.0
2014-07-24 09:50:00,61.0,61.0,60.92,60.94,17900.0,49.1563,49.1563,49.0918,49.108,17900.0
2014-07-24 10:00:00,60.94,60.94,60.89,60.93,32500.0,49.108,49.108,49.0677,49.0999,32500.0
2014-07-24 10:10:00,60.92,60.94,60.91,60.92,12800.0,49.0918,49.108,49.0838,49.0918,12800.0
2014-07-24 10:20:00,60.93,60.94,60.89,60.93,706200.0,49.0999,49.108,49.0677,49.0999,706200.0
2014-07-24 10:30:00,60.93,60.96,60.91,60.92,66500.0,49.0999,49.1241,49.0838,49.0918,66500.0
2014-07-24 10:40:00,60.92,60.94,60.91,60.93,65700.0,49.0918,49.108,49.0838,49.0999,65700.0
2014-07-24 10:50:00,60.93,60.94,60.92,60.92,24000.0,49.0999,49.108,49.0918,49.0918,24000.0
2014-07-24 11:00:00,60.92,60.95,60.92,60.95,9400.0,49.0918,49.116,49.0918,49.116,9400.0
2014-07-24 11:10:00,60.95,60.97,60.94,60.96,72900.0,49.116,49.1321,49.108,49.1241,72900.0
2014-07-24 11:20:00,60.96,61.01,60.96,61.0,16400.0,49.1241,49.1644,49.1241,49.1563,16400.0
2014-07-24 11:30:00,61.0,61.03,61.0,61.0,69700.0,49.1563,49.1805,49.1563,49.1563,69700.0
2014-07-24 11:40:00,61.0,61.0,60.99,61.0,8300.0,49.1563,49.1563,49.1482,49.1563,8300.0
2014-07-24 11:50:00,60.99,61.01,60.99,61.0,6300.0,49.1482,49.1644,49.1482,49.1563,6300.0
2014-07-24 12:00:00,60.99,60.99,60.98,60.99,74600.0,49.1482,49.1482,49.1402,49.1482,74600.0
2014-07-24 12:10:00,60.99,60.99,60.98,60.99,3700.0,49.1482,49.1482,49.1402,49.1482,3700.0
2014-07-24 12:20:00,60.98,60.99,60.97,60.98,32600.0,49.1402,49.1482,49.1321,49.1402,32600.0
2014-07-24 12:30:00,60.98,60.98,60.96,60.97,15500.0,49.1402,49.1402,49.1241,49.1321,15500.0
2014-07-24 12:40:00,60.97,60.98,60.97,60.97,16800.0,49.1321,49.1402,49.1321,49.1321,16800.0
2014-07-24 12:50:00,60.97,60.97,60.96,60.96,3800.0,49.1321,49.1321,49.1241,49.1241,3800.0
2014-07-24 13:00:00,60.96,60.97,60.91,60.91,21100.0,49.1241,49.1321,49.0838,49.0838,21100.0
2014-07-24 13:10:00,60.91,60.92,60.9,60.92,5000.0,49.0838,49.0918,49.0757,49.0918,5000.0
2014-07-24 13:20:00,60.93,60.95,60.92,60.94,43700.0,49.0999,49.116,49.0918,49.108,43700.0
2014-07-24 13:30:00,60.95,60.96,60.95,60.95,19700.0,49.116,49.1241,49.116,49.116,19700.0
2014-07-24 13:40:00,60.95,60.95,60.93,60.93,1900.0,49.116,49.116,49.0999,49.0999,1900.0
2014-07-24 13:50:00,60.94,60.98,60.93,60.98,2800.0,49.108,49.1402,49.0999,49.1402,2800.0
2014-07-24 14:00:00,60.97,60.98,60.96,60.96,6100.0,49.1321,49.1402,49.1241,49.1241,6100.0
2014-07-24 14:10:00,60.98,60.98,60.97,60.97,2000.0,49.1402,49.1402,49.1321,49.1321,2000.0
2014-07-24 14:20:00,60.97,60.99,60.97,60.97,2900.0,49.1321,49.1482,49.1321,49.1321,2900.0
2014-07-24 14:30:00,60.98,60.98,60.93,60.93,9200.0,49.1402,49.1402,49.0999,49.0999,9200.0
2014-07-24 14:40:00,60.92,60.95,60.92,60.94,16600.0,49.0918,49.116,49.0918,49.108,16600.0
2014-07-24 14:50:00,60.94,60.95,60.91,60.91,11600.0,49.108,49.116,49.0838,49.0838,11600.0
2014-07-24 15:00:00,60.91,60.91,60.88,60.9,1700.0,49.0838,49.0838,49.0596,49.0757,1700.0
2014-07-24 15:10:00,60.9,60.92,60.9,60.92,1500.0,49.0757,49.0918,49.0757,49.0918,1500.0
2014-07-24 15:20:00,60.91,60.93,60.91,60.92,3800.0,49.0838,49.0999,49.0838,49.0918,3800.0
2014-07-24 15:30:00,60.92,60.96,60.92,60.96,3700.0,49.0918,49.1241,49.0918,49.1241,3700.0
2014-07-24 15:40:00,60.96,60.97,60.95,60.96,5300.0,49.1241,49.1321,49.116,49.1241,5300.0
2014-07-24 15:50:00,60.97,60.97,60.92,60.92,32500.0,49.1321,49.1321,49.0918,49.0918,32500.0
2014-07-25 09:30:00,60.84,60.84,60.73,60.78,15200.0,49.0274,49.0274,48.9387,48.979,15200.0
2014-07-25 09:40:00,60.77,60.8,60.76,60.77,12600.0,48.971,48.9951,48.9629,48.971,12600.0
2014-07-25 09:50:00,60.78,60.82,60.78,60.79,4100.0,48.979,49.0113,48.979,48.9871,4100.0
2014-07-25 10:00:00,60.8,60.8,60.77,60.77,5100.0,48.9951,48.9951,48.971,48.971,5100.0
2014-07-25 10:10:00,60.77,60.82,60.76,60.8,35700.0,48.971,49.0113,48.9629,48.9951,35700.0
2014-07-25 10:20:00,60.8,60.84,60.8,60.83,10300.0,48.9951,49.0274,48.9951,49.0193,10300.0
2014-07-25 10:30:00,60.81,60.82,60.8,60.8,31400.0,49.0032,49.0113,48.9951,48.9951,31400.0
2014-07-25 10:40:00,60.8,60.8,60.76,60.79,12700.0,48.9951,48.9951,48.9629,48.9871,12700.0
2014-07-25 10:50:00,60.8,60.8,60.7,60.7,57000.0,48.9951,48.9951,48.9145,48.9145,57000.0
2014-07-25 11:00:00,60.69,60.69,60.63,60.67,14900.0,48.9065,48.9065,48.8581,48.8904,14900.0
2014-07-25 11:10:00,60.67,60.67,60.62,60.63,7900.0,48.8904,48.8904,48.8501,48.8581,7900.0
2014-07-25 11:20:00,60.63,60.63,60.54,60.61,12900.0,48.8581,48.8581,48.7856,48.842,12900.0
2014-07-25 11:30:00,60.62,60.65,60.62,60.63,5200.0,48.8501,48.8743,48.8501,48.8581,5200.0
2014-07-25 11:40:00,60.63,60.65,60.63,60.63,7700.0,48.8581,48.8743,48.8581,48.8581,7700.0
2014-07-25 11:50:00,60.64,60.66,60.63,60.64,1700.0,48.8662,48.8823,48.8581,48.8662,1700.0
2014-07-25 12:00:00,60.64,60.68,60.64,60.68,4600.0,48.8662,48.8984,48.8662,48.8984,4600.0
2014-07-25 12:10:00,60.69,60.69,60.68,60.68,900.0,48.9065,48.9065,48.8984,48.8984,900.0
2014-07-25 12:20:00,60.69,60.69,60.67,60.67,1500.0,48.9065,48.9065,48.8904,48.8904,1500.0
2014-07-25 12:30:00,60.66,60.66,60.66,60.66,1500.0,48.8823,48.8823,48.8823,48.8823,1500.0
2014-07-25 12:40:00,60.66,60.72,60.66,60.71,9400.0,48.8823,48.9307,48.8823,48.9226,9400.0
2014-07-25 12:50:00,60.71,60.71,60.7,60.71,1900.0,48.9226,48.9226,48.9145,48.9226,1900.0
2014-07-25 13:00:00,60.7,60.7,60.68,60.68,5600.0,48.9145,48.9145,48.8984,48.8984,5600.0
2014-07-25 13:10:00,60.68,60.68,60.66,60.68,17900.0,48.8984,48.8984,48.8823,48.8984,17900.0
2014-07-25 13:20:00,60.67,60.67,60.65,60.65,1100.0,48.8904,48.8904,48.8743,48.8743,1100.0
2014-07-25 13:30:00,60.65,60.65,60.61,60.63,17500.0,48.8743,48.8743,48.842,48.8581,17500.0
2014-07-25 13:40:00,60.63,60.65,60.63,60.65,2600.0,48.8581,48.8743,48.8581,48.8743,2600.0
2014-07-25 13:50:00,60.64,60.64,60.63,60.63,1000.0,48.8662,48.8662,48.8581,48.8581,1000.0
2014-07-25 14:00:00,60.62,60.64,60.6,60.64,33100.0,48.8501,48.8662,48.834,48.8662,33100.0
2014-07-25 14:10:00,60.65,60.66,60.63,60.66,39300.0,48.8743,48.8823,48.8581,48.8823,39300.0
2014-07-25 14:20:00,60.66,60.68,60.66,60.67,3000.0,48.8823,48.8984,48.8823,48.8904,3000.0
2014-07-25 14:30:00,60.67,60.67,60.66,60.66,3600.0,48.8904,48.8904,48.8823,48.8823,3600.0
2014-07-25 14:40:00,60.65,60.69,60.65,60.69,3800.0,48.8743,48.9065,48.8743,48.9065,3800.0
2014-07-25 14:50:00,60.69,60.69,60.64,60.66,5900.0,48.9065,48.9065,48.8662,48.8823,5900.0
2014-07-25 15:00:00,60.66,60.66,60.63,60.63,3300.0,48.8823,48.8823,48.8581,48.8581,3300.0
2014-07-25 15:10:00,60.63,60.64,60.63,60.63,3900.0,48.8581,48.8662,48.8581,48.8581,3900.0
2014-07-25 15:20:00,60.63,60.65,60.62,60.62,11700.0,48.8581,48.8743,48.8501,48.8501,11700.0
2014-07-25 15:30:00,60.63,60.63,60.6,60.6,6400.0,48.8581,48.8581,48.834,48.834,6400.0
2014-07-25 15:40:00,60.6,60.65,60.6,60.65,38000.0,48.834,48.8743,48.834,48.8743,38000.0
2014-07-25 15:50:00,60.65,60.67,60.65,60.66,20000.0,48.8743,48.8904,48.8743,48.8823,20000.0
2014-07-28 09:30:00,60.76,60.76,60.69,60.69,24900.0,48.9629,48.9629,48.9065,48.9065,24900.0
2014-07-28 09:40:00,60.68,60.68,60.52,60.52,5600.0,48.8984,48.8984,48.7695,48.7695,5600.0
2014-07-28 09:50:00,60.5,60.55,60.5,60.55,4900.0,48.7534,48.7937,48.7534,48.7937,4900.0
2014-07-28 10:00:00,60.54,60.54,60.44,60.44,31500.0,48.7856,48.7856,48.705,48.705,31500.0
2014-07-28 10:10:00,60.44,60.48,60.44,60.44,15600.0,48.705,48.7373,48.705,48.705,15600.0
2014-07-28 10:20:00,60.48,60.48,60.47,60.47,500.0,48.7373,48.7373,48.7292,48.7292,500.0
2014-07-28 10:30:00,60.47,60.48,60.43,60.47,2100.0,48.7292,48.7373,48.697,48.7292,2100.0
2014-07-28 10:40:00,60.47,60.54,60.46,60.53,34600.0,48.7292,48.7856,48.7211,48.7776,34600.0
2014-07-28 10:50:00,60.54,60.55,60.54,60.54,3700.0,48.7856,48.7937,48.7856,48.7856,3700.0
2014-07-28 11:00:00,60.52,60.56,60.51,60.55,5700.0,48.7695,48.8017,48.7614,48.7937,5700.0
2014-07-28 11:10:00,60.58,60.59,60.57,60.57,7300.0,48.8178,48.8259,48.8098,48.8098,7300.0
2014-07-28 11:20:00,60.58,60.65,60.58,60.65,900.0,48.8178,48.8743,48.8178,48.8743,900.0
2014-07-28 11:30:00,60.67,60.68,60.66,60.66,10300.0,48.8904,48.8984,48.8823,48.8823,10300.0
2014-07-28 11:40:00,60.65,60.65,60.62,60.64,1300.0,48.8743,48.8743,48.8501,48.8662,1300.0
2014-07-28 11:50:00,60.64,60.65,60.61,60.62,3100.0,48.8662,48.8743,48.842,48.8501,3100.0
2014-07-28 12:00:00,60.63,60.64,60.62,60.63,2000.0,48.8581,48.8662,48.8501,48.8581,2000.0
2014-07-28 12:10:00,60.63,60.63,60.59,60.6,2700.0,48.8581,48.8581,48.8259,48.834,2700.0
2014-07-28 12:20:00,60.6,60.61,60.59,60.59,1400.0,48.834,48.842,48.8259,48.8259,1400.0
2014-07-28 12:30:00,60.59,60.59,60.58,60.59,1300.0,48.8259,48.8259,48.8178,48.8259,1300.0
2014-07-28 12:40:00,60.59,60.63,60.58,60.63,4900.0,48.8259,48.8581,48.8178,48.8581,4900.0
2014-07-28 12:50:00,60.63,60.65,60.62,60.64,3000.0,48.8581,48.8743,48.8501,48.8662,3000.0
2014-07-28 13:00:00,60.63,60.63,60.61,60.62,4300.0,48.8581,48.8581,48.842,48.8501,4300.0
2014-07-28 13:10:00,60.62,60.67,60.62,60.65,15900.0,48.8501,48.8904,48.8501,48.8743,15900.0
2014-07-28 13:20:00,60.65,60.7,60.65,60.69,27700.0,48.8743,48.9145,48.8743,48.9065,27700.0
2014-07-28 13:30:00,60.69,60.79,60.69,60.78,30100.0,48.9065,48.9871,48.9065,48.979,30100.0
2014-07-28 13:40:00,60.78,60.8,60.76,60.76,8900.0,48.979,48.9951,48.9629,48.9629,8900.0
2014-07-28 13:50:00,60.76,60.77,60.75,60.76,5000.0,48.9629,48.971,48.9548,48.9629,5000.0
2014-07-28 14:00:00,60.75,60.78,60.75,60.78,3900.0,48.9548,48.979,48.9548,48.979,3900.0
2014-07-28 14:10:00,60.78,60.8,60.75,60.75,7800.0,48.979,48.9951,48.9548,48.9548,7800.0
2014-07-28 14:20:00,60.74,60.75,60.73,60.74,2600.0,48.9468,48.9548,48.9387,48.9468,2600.0
2014-07-28 14:30:00,60.74,60.74,60.71,60.73,4200.0,48.9468,48.9468,48.9226,48.9387,4200.0
2014-07-28 14:40:00,60.72,60.73,60.7,60.73,4900.0,48.9307,48.9387,48.9145,48.9387,4900.0
2014-07-28 14:50:00,60.74,60.76,60.74,60.75,2500.0,48.9468,48.9629,48.9468,48.9548,2500.0
2014-07-28 15:00:00,60.75,60.76,60.73,60.75,6200.0,48.9548,48.9629,48.9387,48.9548,6200.0
2014-07-28 15:10:00,60.75,60.76,60.73,60.73,5200.0,48.9548,48.9629,48.9387,48.9387,5200.0
2014-07-28 15:20:00,60.74,60.75,60.73,60.73,33600.0,48.9468,48.9548,48.9387,48.9387,33600.0
2014-07-28 15:30:00,60.73,60.76,60.73,60.73,10000.0,48.9387,48.9629,48.9387,48.9387,10000.0
2014-07-28 15:40:00,60.73,60.75,60.72,60.72,5800.0,48.9387,48.9548,48.9307,48.9307,5800.0
2014-07-28 15:50:00,60.72,60.76,60.72,60.75,161400.0,48.9307,48.9629,48.9307,48.9548,161400.0
2014-07-29 09:30:00,60.82,60.86,60.8,60.81,7300.0,49.0113,49.0435,48.9951,49.0032,7300.0
2014-07-29 09:40:00,60.78,60.83,60.75,60.82,42500.0,48.979,49.0193,48.9548,49.0113,42500.0
2014-07-29 09:50:00,60.82,60.87,60.81,60.85,49200.0,49.0113,49.0515,49.0032,49.0354,49200.0
2014-07-29 10:00:00,60.84,60.87,60.81,60.87,11400.0,49.0274,49.0515,49.0032,49.0515,11400.0
2014-07-29 10:10:00,60.87,60.88,60.85,60.86,9600.0,49.0515,49.0596,49.0354,49.0435,9600.0
2014-07-29 10:20:00,60.86,60.86,60.84,60.85,4600.0,49.0435,49.0435,49.0274,49.0354,4600.0
2014-07-29 10:30:00,60.84,60.87,60.84,60.87,6000.0,49.0274,49.0515,49.0274,49.0515,6000.0
2014-07-29 10:40:00,60.87,60.88,60.86,60.86,2100.0,49.0515,49.0596,49.0435,49.0435,2100.0
2014-07-29 10:50:00,60.84,60.84,60.79,60.79,57400.0,49.0274,49.0274,48.9871,48.9871,57400.0
2014-07-29 11:00:00,60.8,60.8,60.66,60.66,5000.0,48.9951,48.9951,48.8823,48.8823,5000.0
2014-07-29 11:10:00,60.64,60.73,60.62,60.71,11400.0,48.8662,48.9387,48.8501,48.9226,11400.0
2014-07-29 11:20:00,60.71,60.73,60.67,60.67,12000.0,48.9226,48.9387,48.8904,48.8904,12000.0
2014-07-29 11:30:00,60.66,60.67,60.6,60.61,9000.0,48.8823,48.8904,48.834,48.842,9000.0
2014-07-29 11:40:00,60.61,60.66,60.61,60.65,8400.0,48.842,48.8823,48.842,48.8743,8400.0
2014-07-29 11:50:00,60.65,60.69,60.64,60.69,3300.0,48.8743,48.9065,48.8662,48.9065,3300.0
2014-07-29 12:00:00,60.69,60.69,60.68,60.69,1300.0,48.9065,48.9065,48.8984,48.9065,1300.0
2014-07-29 12:10:00,60.68,60.72,60.68,60.71,14500.0,48.8984,48.9307,48.8984,48.9226,14500.0
2014-07-29 12:20:00,60.71,60.76,60.7,60.76,7500.0,48.9226,48.9629,48.9145,48.9629,7500.0
2014-07-29 12:30:00,60.75,60.77,60.74,60.76,2100.0,48.9548,48.971,48.9468,48.9629,2100.0
2014-07-29 12:40:00,60.76,60.78,60.76,60.78,700.0,48.9629,48.979,48.9629,48.979,700.0
2014-07-29 12:50:00,60.78,60.78,60.77,60.78,1100.0,48.979,48.979,48.971,48.979,1100.0
2014-07-29 13:00:00,60.77,60.79,60.76,60.79,5400.0,48.971,48.9871,48.9629,48.9871,5400.0
2014-07-29 13:10:00,60.8,60.8,60.75,60.76,2900.0,48.9951,48.9951,48.9548,48.9629,2900.0
2014-07-29 13:20:00,60.78,60.8,60.78,60.79,3100.0,48.979,48.9951,48.979,48.9871,3100.0
2014-07-29 13:30:00,60.79,60.79,60.76,60.76,2000.0,48.9871,48.9871,48.9629,48.9629,2000.0
2014-07-29 13:40:00,60.76,60.76,60.75,60.75,500.0,48.9629,48.9629,48.9548,48.9548,500.0
2014-07-29 13:50:00,60.76,60.78,60.75,60.78,5700.0,48.9629,48.979,48.9548,48.979,5700.0
2014-07-29 14:00:00,60.77,60.77,60.75,60.75,4400.0,48.971,48.971,48.9548,48.9548,4400.0
2014-07-29 14:10:00,60.76,60.78,60.74,60.74,2900.0,48.9629,48.979,48.9468,48.9468,2900.0
2014-07-29 14:20:00,60.73,60.73,60.61,60.64,52500.0,48.9387,48.9387,48.842,48.8662,52500.0
2014-07-29 14:30:00,60.68,60.68,60.64,60.64,2800.0,48.8984,48.8984,48.8662,48.8662,2800.0
2014-07-29 14:40:00,60.65,60.67,60.62,60.67,2600.0,48.8743,48.8904,48.8501,48.8904,2600.0
2014-07-29 14:50:00,60.67,60.69,60.65,60.66,6900.0,48.8904,48.9065,48.8743,48.8823,6900.0
2014-07-29 15:00:00,60.65,60.67,60.61,60.66,13400.0,48.8743,48.8904,48.842,48.8823,13400.0
2014-07-29 15:10:00,60.66,60.67,60.64,60.64,6300.0,48.8823,48.8904,48.8662,48.8662,6300.0
2014-07-29 15:20:00,60.64,60.64,60.59,60.62,600.0,48.8662,48.8662,48.8259,48.8501,600.0
2014-07-29 15:30:00,60.6,60.6,60.56,60.58,2900.0,48.834,48.834,48.8017,48.8178,2900.0
2014-07-29 15:40:00,60.59,60.59,60.52,60.57,11500.0,48.8259,48.8259,48.7695,48.8098,11500.0
2014-07-29 15:50:00,60.57,60.57,60.48,60.48,28500.0,48.8098,48.8098,48.7373,48.7373,28500.0
2014-07-30 09:30:00,60.73,60.73,60.52,60.63,26800.0,48.9387,48.9387,48.7695,48.8581,26800.0
2014-07-30 09:40:00,60.67,60.67,60.63,60.66,8600.0,48.8904,48.8904,48.8581,48.8823,8600.0
2014-07-30 09:50:00,60.66,60.69,60.55,60.56,10000.0,48.8823,48.9065,48.7937,48.8017,10000.0
2014-07-30 10:00:00,60.55,60.55,60.41,60.5,11000.0,48.7937,48.7937,48.6809,48.7534,11000.0
2014-07-30 10:10:00,60.49,60.53,60.49,60.49,12400.0,48.7453,48.7776,48.7453,48.7453,12400.0
2014-07-30 10:20:00,60.52,60.53,60.5,60.5,26600.0,48.7695,48.7776,48.7534,48.7534,26600.0
2014-07-30 10:30:00,60.51,60.52,60.44,60.44,20100.0,48.7614,48.7695,48.705,48.705,20100.0
2014-07-30 10:40:00,60.45,60.45,60.35,60.39,24300.0,48.7131,48.7131,48.6325,48.6647,24300.0
2014-07-30 10:50:00,60.38,60.43,60.36,60.37,26700.0,48.6567,48.697,48.6406,48.6486,26700.0
2014-07-30 11:00:00,60.38,60.38,60.29,60.34,29100.0,48.6567,48.6567,48.5842,48.6244,29100.0
2014-07-30 11:10:00,60.36,60.39,60.33,60.38,12500.0,48.6406,48.6647,48.6164,48.6567,12500.0
2014-07-30 11:20:00,60.39,60.42,60.38,60.41,16000.0,48.6647,48.6889,48.6567,48.6809,16000.0
2014-07-30 11:30:00,60.39,60.41,60.37,60.39,19000.0,48.6647,48.6809,48.6486,48.6647,19000.0
2014-07-30 11:40:00,60.36,60.38,60.33,60.33,11000.0,48.6406,48.6567,48.6164,48.6164,11000.0
2014-07-30 11:50:00,60.34,60.35,60.29,60.29,12700.0,48.6244,48.6325,48.5842,48.5842,12700.0
2014-07-30 12:00:00,60.3,60.32,60.26,60.27,18300.0,48.5922,48.6083,48.56,48.568,18300.0
2014-07-30 12:10:00,60.28,60.35,60.27,60.33,14300.0,48.5761,48.6325,48.568,48.6164,14300.0
2014-07-30 12:20:00,60.32,60.36,60.31,60.35,5500.0,48.6083,48.6406,48.6003,48.6325,5500.0
2014-07-30 12:30:00,60.35,60.4,60.33,60.4,12300.0,48.6325,48.6728,48.6164,48.6728,12300.0
2014-07-30 12:40:00,60.39,60.41,60.38,60.41,3900.0,48.6647,48.6809,48.6567,48.6809,3900.0
2014-07-30 12:50:00,60.4,60.4,60.39,60.4,2500.0,48.6728,48.6728,48.6647,48.6728,2500.0
2014-07-30 13:00:00,60.4,60.4,60.34,60.35,6800.0,48.6728,48.6728,48.6244,48.6325,6800.0
2014-07-30 13:10:00,60.34,60.36,60.32,60.32,8300.0,48.6244,48.6406,48.6083,48.6083,8300.0
2014-07-30 13:20:00,60.32,60.35,60.31,60.32,11400.0,48.6083,48.6325,48.6003,48.6083,11400.0
2014-07-30 13:30:00,60.32,60.38,60.32,60.37,19100.0,48.6083,48.6567,48.6083,48.6486,19100.0
2014-07-30 13:40:00,60.37,60.39,60.36,60.37,9800.0,48.6486,48.6647,48.6406,48.6486,9800.0
2014-07-30 13:50:00,60.37,60.39,60.35,60.39,17400.0,48.6486,48.6647,48.6325,48.6647,17400.0
2014-07-30 14:00:00,60.38,60.52,60.31,60.48,50200.0,48.6567,48.7695,48.6003,48.7373,50200.0
2014-07-30 14:10:00,60.51,60.67,60.51,60.61,30300.0,48.7614,48.8904,48.7614,48.842,30300.0
2014-07-30 14:20:00,60.62,60.62,60.55,60.61,22300.0,48.8501,48.8501,48.7937,48.842,22300.0
2014-07-30 14:30:00,60.61,60.64,60.55,60.55,21500.0,48.842,48.8662,48.7937,48.7937,21500.0
2014-07-30 14:40:00,60.55,60.57,60.43,60.45,29000.0,48.7937,48.8098,48.697,48.7131,29000.0
2014-07-30 14:50:00,60.46,60.49,60.46,60.48,9400.0,48.7211,48.7453,48.7211,48.7373,9400.0
2014-07-30 15:00:00,60.46,60.46,60.4,60.43,37600.0,48.7211,48.7211,48.6728,48.697,37600.0
2014-07-30 15:10:00,60.44,60.49,60.42,60.49,17400.0,48.705,48.7453,48.6889,48.7453,17400.0
2014-07-30 15:20:00,60.49,60.49,60.47,60.49,5900.0,48.7453,48.7453,48.7292,48.7453,5900.0
2014-07-30 15:30:00,60.5,60.56,60.5,60.55,12800.0,48.7534,48.8017,48.7534,48.7937,12800.0
2014-07-30 15:40:00,60.53,60.54,60.5,60.51,3100.0,48.7776,48.7856,48.7534,48.7614,3100.0
2014-07-30 15:50:00,60.52,60.52,60.5,60.51,15500.0,48.7695,48.7695,48.7534,48.7614,15500.0
2014-07-31 09:30:00,60.06,60.06,59.86,59.96,60900.0,48.3988,48.3988,48.2376,48.3182,60900.0
2014-07-31 09:40:00,59.95,60.02,59.88,60.02,42300.0,48.3102,48.3666,48.2538,48.3666,42300.0
2014-07-31 09:50:00,60.01,60.01,59.91,59.91,13100.0,48.3585,48.3585,48.2779,48.2779,13100.0
2014-07-31 10:00:00,59.89,59.9,59.84,59.86,22800.0,48.2618,48.2699,48.2215,48.2376,22800.0
2014-07-31 10:10:00,59.87,59.95,59.86,59.95,23500.0,48.2457,48.3102,48.2376,48.3102,23500.0
2014-07-31 10:20:00,59.94,59.95,59.83,59.85,21600.0,48.3021,48.3102,48.2135,48.2296,21600.0
2014-07-31 10:30:00,59.86,59.87,59.78,59.83,50700.0,48.2376,48.2457,48.1732,48.2135,50700.0
2014-07-31 10:40:00,59.82,59.84,59.77,59.78,34600.0,48.2054,48.2215,48.1651,48.1732,34600.0
2014-07-31 10:50:00,59.77,59.8,59.63,59.63,34800.0,48.1651,48.1893,48.0523,48.0523,34800.0
2014-07-31 11:00:00,59.64,59.71,59.64,59.69,38400.0,48.0604,48.1168,48.0604,48.1007,38400.0
2014-07-31 11:10:00,59.69,59.69,59.62,59.66,25400.0,48.1007,48.1007,48.0442,48.0765,25400.0
2014-07-31 11:20:00,59.65,59.71,59.65,59.67,15500.0,48.0684,48.1168,48.0684,48.0845,15500.0
2014-07-31 11:30:00,59.67,59.71,59.64,59.71,55300.0,48.0845,48.1168,48.0604,48.1168,55300.0
2014-07-31 11:40:00,59.7,59.72,59.6,59.64,30900.0,48.1087,48.1248,48.0281,48.0604,30900.0
2014-07-31 11:50:00,59.63,59.65,59.55,59.56,19000.0,48.0523,48.0684,47.9878,47.9959,19000.0
2014-07-31 12:00:00,59.56,59.61,59.54,59.58,19300.0,47.9959,48.0362,47.9798,48.012,19300.0
2014-07-31 12:10:00,59.58,59.58,59.53,59.54,21500.0,48.012,48.012,47.9717,47.9798,21500.0
2014-07-31 12:20:00,59.54,59.55,59.51,59.53,14300.0,47.9798,47.9878,47.9556,47.9717,14300.0
2014-07-31 12:30:00,59.53,59.58,59.52,59.57,14500.0,47.9717,48.012,47.9637,48.0039,14500.0
2014-07-31 12:40:00,59.57,59.65,59.57,59.65,8200.0,48.0039,48.0684,48.0039,48.0684,8200.0
2014-07-31 12:50:00,59.65,59.67,59.63,59.65,8800.0,48.0684,48.0845,48.0523,48.0684,8800.0
2014-07-31 13:00:00,59.64,59.66,59.62,59.65,36500.0,48.0604,48.0765,48.0442,48.0684,36500.0
2014-07-31 13:10:00,59.65,59.65,59.61,59.63,41500.0,48.0684,48.0684,48.0362,48.0523,41500.0
2014-07-31 13:20:00,59.63,59.64,59.57,59.62,34100.0,48.0523,48.0604,48.0039,48.0442,34100.0
2014-07-31 13:30:00,59.62,59.73,59.62,59.72,14300.0,48.0442,48.1329,48.0442,48.1248,14300.0
2014-07-31 13:40:00,59.71,59.71,59.64,59.67,11000.0,48.1168,48.1168,48.0604,48.0845,11000.0
2014-07-31 13:50:00,59.67,59.7,59.65,59.69,16900.0,48.0845,48.1087,48.0684,48.1007,16900.0
2014-07-31 14:00:00,59.68,59.73,59.67,59.71,28800.0,48.0926,48.1329,48.0845,48.1168,28800.0
2014-07-31 14:10:00,59.7,59.72,59.67,59.69,10500.0,48.1087,48.1248,48.0845,48.1007,10500.0
2014-07-31 14:20:00,59.68,59.73,59.67,59.73,43300.0,48.0926,48.1329,48.0845,48.1329,43300.0
2014-07-31 14:30:00,59.72,59.72,59.66,59.67,43800.0,48.1248,48.1248,48.0765,48.0845,43800.0
2014-07-31 14:40:00,59.66,59.66,59.54,59.57,30800.0,48.0765,48.0765,47.9798,48.0039,30800.0
2014-07-31 14:50:00,59.58,59.6,59.49,59.49,48500.0,48.012,48.0281,47.9395,47.9395,48500.0
2014-07-31 15:00:00,59.49,59.57,59.47,59.53,25400.0,47.9395,48.0039,47.9234,47.9717,25400.0
2014-07-31 15:10:00,59.51,59.51,59.41,59.44,37100.0,47.9556,47.9556,47.875,47.8992,37100.0
2014-07-31 15:20:00,59.43,59.43,59.37,59.4,10400.0,47.8911,47.8911,47.8428,47.867,10400.0
2014-07-31 15:30:00,59.4,59.51,59.4,59.51,18400.0,47.867,47.9556,47.867,47.9556,18400.0
2014-07-31 15:40:00,59.5,59.5,59.4,59.43,14300.0,47.9475,47.9475,47.867,47.8911,14300.0
2014-07-31 15:50:00,59.43,59.43,59.38,59.39,33800.0,47.8911,47.8911,47.8508,47.8589,33800.0
2014-08-01 09:30:00,59.14,59.39,59.1,59.39,16100.0,47.6574,47.8589,47.6252,47.8589,16100.0
2014-08-01 09:40:00,59.39,59.4,59.29,59.34,25400.0,47.8589,47.867,47.7783,47.8186,25400.0
2014-08-01 09:50:00,59.33,59.46,59.33,59.44,3500.0,47.8105,47.9153,47.8105,47.8992,3500.0
2014-08-01 10:00:00,59.4,59.51,59.4,59.43,11500.0,47.867,47.9556,47.867,47.8911,11500.0
2014-08-01 10:10:00,59.43,59.44,59.29,59.29,7900.0,47.8911,47.8992,47.7783,47.7783,7900.0
2014-08-01 10:20:00,59.3,59.42,59.28,59.41,68000.0,47.7864,47.8831,47.7703,47.875,68000.0
2014-08-01 10:30:00,59.41,59.41,59.35,59.41,3000.0,47.875,47.875,47.8267,47.875,3000.0
2014-08-01 10:40:00,59.42,59.43,59.36,59.36,3300.0,47.8831,47.8911,47.8347,47.8347,3300.0
2014-08-01 10:50:00,59.34,59.36,59.28,59.29,15200.0,47.8186,47.8347,47.7703,47.7783,15200.0
2014-08-01 11:00:00,59.3,59.3,59.17,59.18,5300.0,47.7864,47.7864,47.6816,47.6897,5300.0
2014-08-01 11:10:00,59.19,59.19,59.1,59.12,54700.0,47.6977,47.6977,47.6252,47.6413,54700.0
2014-08-01 11:20:00,59.13,59.19,59.13,59.18,6300.0,47.6494,47.6977,47.6494,47.6897,6300.0
2014-08-01 11:30:00,59.18,59.21,59.08,59.1,12400.0,47.6897,47.7138,47.6091,47.6252,12400.0
2014-08-01 11:40:00,59.12,59.12,59.03,59.03,5700.0,47.6413,47.6413,47.5688,47.5688,5700.0
2014-08-01 11:50:00,59.02,59.02,58.93,58.96,16700.0,47.5607,47.5607,47.4882,47.5124,16700.0
2014-08-01 12:00:00,58.97,59.02,58.96,58.98,4600.0,47.5204,47.5607,47.5124,47.5285,4600.0
2014-08-01 12:10:00,58.97,59.07,58.96,59.07,6300.0,47.5204,47.601,47.5124,47.601,6300.0
2014-08-01 12:20:00,59.05,59.07,58.99,59.01,4100.0,47.5849,47.601,47.5366,47.5527,4100.0
2014-08-01 12:30:00,59.02,59.05,58.99,58.99,3300.0,47.5607,47.5849,47.5366,47.5366,3300.0
2014-08-01 12:40:00,59.0,59.03,58.97,58.97,3000.0,47.5446,47.5688,47.5204,47.5204,3000.0
2014-08-01 12:50:00,58.94,59.05,58.94,59.04,5800.0,47.4963,47.5849,47.4963,47.5769,5800.0
2014-08-01 13:00:00,59.03,59.05,58.97,59.02,3000.0,47.5688,47.5849,47.5204,47.5607,3000.0
2014-08-01 13:10:00,59.02,59.08,59.01,59.08,10800.0,47.5607,47.6091,47.5527,47.6091,10800.0
2014-08-01 13:20:00,59.09,59.23,59.08,59.23,7000.0,47.6171,47.73,47.6091,47.73,7000.0
2014-08-01 13:30:00,59.23,59.23,59.17,59.22,6700.0,47.73,47.73,47.6816,47.7219,6700.0
2014-08-01 13:40:00,59.22,59.24,59.18,59.24,3400.0,47.7219,47.738,47.6897,47.738,3400.0
2014-08-01 13:50:00,59.25,59.29,59.2,59.27,36200.0,47.7461,47.7783,47.7058,47.7622,36200.0
2014-08-01 14:00:00,59.28,59.32,59.22,59.32,9800.0,47.7703,47.8025,47.7219,47.8025,9800.0
2014-08-01 14:10:00,59.32,59.36,59.3,59.35,8300.0,47.8025,47.8347,47.7864,47.8267,8300.0
2014-08-01 14:20:00,59.35,59.35,59.27,59.27,5500.0,47.8267,47.8267,47.7622,47.7622,5500.0
2014-08-01 14:30:00,59.28,59.31,59.28,59.31,6400.0,47.7703,47.7944,47.7703,47.7944,6400.0
2014-08-01 14:40:00,59.32,59.33,59.26,59.26,6100.0,47.8025,47.8105,47.7541,47.7541,6100.0
2014-08-01 14:50:00,59.26,59.26,59.21,59.24,12600.0,47.7541,47.7541,47.7138,47.738,12600.0
2014-08-01 15:00:00,59.22,59.27,59.22,59.25,16000.0,47.7219,47.7622,47.7219,47.7461,16000.0
2014-08-01 15:10:00,59.25,59.27,59.23,59.27,13300.0,47.7461,47.7622,47.73,47.7622,13300.0
2014-08-01 15:20:00,59.28,59.3,59.24,59.24,6800.0,47.7703,47.7864,47.738,47.738,6800.0
2014-08-01 15:30:00,59.25,59.25,59.21,59.25,45500.0,47.7461,47.7461,47.7138,47.7461,45500.0
2014-08-01 15:40:00,59.25,59.26,59.19,59.19,62300.0,47.7461,47.7541,47.6977,47.6977,62300.0
2014-08-01 15:50:00,59.2,59.2,59.13,59.13,78600.0,47.7058,47.7058,47.6494,47.6494,78600.0
2014-08-04 09:30:00,59.27,59.37,59.27,59.28,54300.0,47.7622,47.8428,47.7622,47.7703,54300.0
2014-08-04 09:40:00,59.29,59.32,59.26,59.27,49900.0,47.7783,47.8025,47.7541,47.7622,49900.0
2014-08-04 09:50:00,59.28,59.33,59.28,59.32,8900.0,47.7703,47.8105,47.7703,47.8025,8900.0
2014-08-04 10:00:00,59.31,59.33,59.28,59.29,13400.0,47.7944,47.8105,47.7703,47.7783,13400.0
2014-08-04 10:10:00,59.3,59.3,59.22,59.23,17700.0,47.7864,47.7864,47.7219,47.73,17700.0
2014-08-04 10:20:00,59.23,59.3,59.23,59.26,9900.0,47.73,47.7864,47.73,47.7541,9900.0
2014-08-04 10:30:00,59.27,59.28,59.19,59.21,11200.0,47.7622,47.7703,47.6977,47.7138,11200.0
2014-08-04 10:40:00,59.19,59.22,59.15,59.18,16400.0,47.6977,47.7219,47.6655,47.6897,16400.0
2014-08-04 10:50:00,59.19,59.19,59.05,59.08,21200.0,47.6977,47.6977,47.5849,47.6091,21200.0
2014-08-04 11:00:00,59.08,59.15,59.08,59.15,7400.0,47.6091,47.6655,47.6091,47.6655,7400.0
2014-08-04 11:10:00,59.16,59.21,59.15,59.2,19000.0,47.6736,47.7138,47.6655,47.7058,19000.0
2014-08-04 11:20:00,59.19,59.22,59.18,59.22,5000.0,47.6977,47.7219,47.6897,47.7219,5000.0
2014-08-04 11:30:00,59.22,59.22,59.17,59.18,8700.0,47.7219,47.7219,47.6816,47.6897,8700.0
2014-08-04 11:40:00,59.17,59.18,59.12,59.18,2800.0,47.6816,47.6897,47.6413,47.6897,2800.0
2014-08-04 11:50:00,59.17,59.18,59.15,59.18,2600.0,47.6816,47.6897,47.6655,47.6897,2600.0
2014-08-04 12:00:00,59.18,59.18,59.15,59.16,12200.0,47.6897,47.6897,47.6655,47.6736,12200.0
2014-08-04 12:10:00,59.17,59.21,59.17,59.21,13600.0,47.6816,47.7138,47.6816,47.7138,13600.0
2014-08-04 12:20:00,59.2,59.28,59.19,59.28,17700.0,47.7058,47.7703,47.6977,47.7703,17700.0
2014-08-04 12:30:00,59.28,59.28,59.24,59.24,21200.0,47.7703,47.7703,47.738,47.738,21200.0
2014-08-04 12:40:00,59.25,59.28,59.25,59.25,10800.0,47.7461,47.7703,47.7461,47.7461,10800.0
2014-08-04 12:50:00,59.25,59.29,59.25,59.28,10700.0,47.7461,47.7783,47.7461,47.7703,10700.0
2014-08-04 13:00:00,59.29,59.3,59.28,59.3,15700.0,47.7783,47.7864,47.7703,47.7864,15700.0
2014-08-04 13:10:00,59.29,59.29,59.26,59.27,12400.0,47.7783,47.7783,47.7541,47.7622,12400.0
2014-08-04 13:20:00,59.27,59.32,59.27,59.3,20800.0,47.7622,47.8025,47.7622,47.7864,20800.0
2014-08-04 13:30:00,59.3,59.36,59.29,59.36,14800.0,47.7864,47.8347,47.7783,47.8347,14800.0
2014-08-04 13:40:00,59.34,59.41,59.34,59.4,11200.0,47.8186,47.875,47.8186,47.867,11200.0
2014-08-04 13:50:00,59.41,59.41,59.38,59.4,16300.0,47.875,47.875,47.8508,47.867,16300.0
2014-08-04 14:00:00,59.4,59.42,59.39,59.4,21700.0,47.867,47.8831,47.8589,47.867,21700.0
2014-08-04 14:10:00,59.41,59.43,59.41,59.42,85200.0,47.875,47.8911,47.875,47.8831,85200.0
2014-08-04 14:20:00,59.42,59.43,59.4,59.41,24100.0,47.8831,47.8911,47.867,47.875,24100.0
2014-08-04 14:30:00,59.41,59.47,59.4,59.47,39400.0,47.875,47.9234,47.867,47.9234,39400.0
2014-08-04 14:40:00,59.48,59.53,59.47,59.53,19100.0,47.9314,47.9717,47.9234,47.9717,19100.0
2014-08-04 14:50:00,59.54,59.56,59.54,59.55,8500.0,47.9798,47.9959,47.9798,47.9878,8500.0
2014-08-04 15:00:00,59.55,59.55,59.54,59.54,14100.0,47.9878,47.9878,47.9798,47.9798,14100.0
2014-08-04 15:10:00,59.54,59.61,59.54,59.61,28500.0,47.9798,48.0362,47.9798,48.0362,28500.0
2014-08-04 15:20:00,59.61,59.62,59.58,59.61,20700.0,48.0362,48.0442,48.012,48.0362,20700.0
2014-08-04 15:30:00,59.61,59.66,59.6,59.65,50800.0,48.0362,48.0765,48.0281,48.0684,50800.0
2014-08-04 15:40:00,59.65,59.68,59.62,59.63,35200.0,48.0684,48.0926,48.0442,48.0523,35200.0
2014-08-04 15:50:00,59.63,59.64,59.57,59.57,82400.0,48.0523,48.0604,48.0039,48.0039,82400.0
2014-08-05 09:30:00,59.32,59.34,59.2,59.3,14800.0,47.8025,47.8186,47.7058,47.7864,14800.0
2014-08-05 09:40:00,59.28,59.29,59.16,59.17,21700.0,47.7703,47.7783,47.6736,47.6816,21700.0
2014-08-05 09:50:00,59.14,59.14,59.09,59.14,8500.0,47.6574,47.6574,47.6171,47.6574,8500.0
2014-08-05 10:00:00,59.16,59.16,59.06,59.15,29400.0,47.6736,47.6736,47.593,47.6655,29400.0
2014-08-05 10:10:00,59.14,59.19,59.12,59.15,6500.0,47.6574,47.6977,47.6413,47.6655,6500.0
2014-08-05 10:20:00,59.17,59.21,59.17,59.21,5300.0,47.6816,47.7138,47.6816,47.7138,5300.0
2014-08-05 10:30:00,59.2,59.28,59.2,59.23,17300.0,47.7058,47.7703,47.7058,47.73,17300.0
2014-08-05 10:40:00,59.26,59.28,59.22,59.27,8800.0,47.7541,47.7703,47.7219,47.7622,8800.0
2014-08-05 10:50:00,59.28,59.28,59.19,59.21,17200.0,47.7703,47.7703,47.6977,47.7138,17200.0
2014-08-05 11:00:00,59.21,59.21,59.15,59.18,3400.0,47.7138,47.7138,47.6655,47.6897,3400.0
2014-08-05 11:10:00,59.17,59.28,59.16,59.26,7100.0,47.6816,47.7703,47.6736,47.7541,7100.0
2014-08-05 11:20:00,59.27,59.29,59.23,59.24,11800.0,47.7622,47.7783,47.73,47.738,11800.0
2014-08-05 11:30:00,59.23,59.26,59.21,59.21,40700.0,47.73,47.7541,47.7138,47.7138,40700.0
2014-08-05 11:40:00,59.2,59.22,59.15,59.15,5600.0,47.7058,47.7219,47.6655,47.6655,5600.0
2014-08-05 11:50:00,59.17,59.19,59.13,59.13,3100.0,47.6816,47.6977,47.6494,47.6494,3100.0
2014-08-05 12:00:00,59.15,59.18,59.12,59.15,3100.0,47.6655,47.6897,47.6413,47.6655,3100.0
2014-08-05 12:10:00,59.15,59.17,59.15,59.17,37900.0,47.6655,47.6816,47.6655,47.6816,37900.0
2014-08-05 12:20:00,59.17,59.17,59.09,59.12,8700.0,47.6816,47.6816,47.6171,47.6413,8700.0
2014-08-05 12:30:00,59.13,59.13,59.09,59.09,3300.0,47.6494,47.6494,47.6171,47.6171,3300.0
2014-08-05 12:40:00,59.09,59.12,59.07,59.11,6600.0,47.6171,47.6413,47.601,47.6333,6600.0
2014-08-05 12:50:00,59.1,59.13,59.1,59.11,900.0,47.6252,47.6494,47.6252,47.6333,900.0
2014-08-05 13:00:00,59.14,59.14,59.11,59.12,3100.0,47.6574,47.6574,47.6333,47.6413,3100.0
2014-08-05 13:10:00,59.12,59.17,59.11,59.17,6400.0,47.6413,47.6816,47.6333,47.6816,6400.0
2014-08-05 13:20:00,59.17,59.19,59.15,59.19,6400.0,47.6816,47.6977,47.6655,47.6977,6400.0
2014-08-05 13:30:00,59.18,59.18,58.94,58.94,19400.0,47.6897,47.6897,47.4963,47.4963,19400.0
2014-08-05 13:40:00,58.94,58.99,58.79,58.92,55800.0,47.4963,47.5366,47.3754,47.4802,55800.0
2014-08-05 13:50:00,58.9,58.94,58.87,58.87,61300.0,47.464,47.4963,47.4399,47.4399,61300.0
2014-08-05 14:00:00,58.84,58.87,58.68,58.7,44600.0,47.4157,47.4399,47.2868,47.3029,44600.0
2014-08-05 14:10:00,58.71,58.8,58.71,58.77,7300.0,47.3109,47.3835,47.3109,47.3593,7300.0
2014-08-05 14:20:00,58.81,58.84,58.78,58.84,2500.0,47.3915,47.4157,47.3673,47.4157,2500.0
2014-08-05 14:30:00,58.86,58.91,58.86,58.86,5000.0,47.4318,47.4721,47.4318,47.4318,5000.0
2014-08-05 14:40:00,58.85,58.88,58.83,58.84,3500.0,47.4237,47.4479,47.4076,47.4157,3500.0
2014-08-05 14:50:00,58.85,58.85,58.8,58.8,4500.0,47.4237,47.4237,47.3835,47.3835,4500.0
2014-08-05 15:00:00,58.79,58.8,58.74,58.74,8400.0,47.3754,47.3835,47.3351,47.3351,8400.0
2014-08-05 15:10:00,58.73,58.81,58.72,58.79,10700.0,47.327,47.3915,47.319,47.3754,10700.0
2014-08-05 15:20:00,58.82,58.83,58.79,58.79,10600.0,47.3996,47.4076,47.3754,47.3754,10600.0
2014-08-05 15:30:00,58.8,58.93,58.8,58.88,8900.0,47.3835,47.4882,47.3835,47.4479,8900.0
2014-08-05 15:40:00,58.89,58.92,58.87,58.88,14100.0,47.456,47.4802,47.4399,47.4479,14100.0
2014-08-05 15:50:00,58.88,58.91,58.85,58.85,14100.0,47.4479,47.4721,47.4237,47.4237,14100.0
2014-08-06 09:30:00,58.66,58.66,58.52,58.59,84100.0,47.2706,47.2706,47.1578,47.2142,84100.0
2014-08-06 09:40:00,58.6,58.76,58.6,58.76,46000.0,47.2223,47.3512,47.2223,47.3512,46000.0
2014-08-06 09:50:00,58.75,58.75,58.66,58.67,27000.0,47.3432,47.3432,47.2706,47.2787,27000.0
2014-08-06 10:00:00,58.69,58.81,58.69,58.79,32000.0,47.2948,47.3915,47.2948,47.3754,32000.0
2014-08-06 10:10:00,58.79,58.79,58.69,58.71,26700.0,47.3754,47.3754,47.2948,47.3109,26700.0
2014-08-06 10:20:00,58.71,58.84,58.71,58.84,8700.0,47.3109,47.4157,47.3109,47.4157,8700.0
2014-08-06 10:30:00,58.85,58.86,58.78,58.79,31600.0,47.4237,47.4318,47.3673,47.3754,31600.0
2014-08-06 10:40:00,58.8,58.82,58.76,58.8,12700.0,47.3835,47.3996,47.3512,47.3835,12700.0
2014-08-06 10:50:00,58.81,58.93,58.81,58.93,11100.0,47.3915,47.4882,47.3915,47.4882,11100.0
2014-08-06 11:00:00,58.94,58.96,58.91,58.93,9700.0,47.4963,47.5124,47.4721,47.4882,9700.0
2014-08-06 11:10:00,58.91,58.91,58.86,58.86,4200.0,47.4721,47.4721,47.4318,47.4318,4200.0
2014-08-06 11:20:00,58.88,58.91,58.82,58.82,10900.0,47.4479,47.4721,47.3996,47.3996,10900.0
2014-08-06 11:30:00,58.83,58.9,58.83,58.89,15500.0,47.4076,47.464,47.4076,47.456,15500.0
2014-08-06 11:40:00,58.9,58.98,58.89,58.93,6200.0,47.464,47.5285,47.456,47.4882,6200.0
2014-08-06 11:50:00,58.93,58.96,58.93,58.94,3800.0,47.4882,47.5124,47.4882,47.4963,3800.0
2014-08-06 12:00:00,58.96,58.98,58.96,58.96,2900.0,47.5124,47.5285,47.5124,47.5124,2900.0
2014-08-06 12:10:00,58.93,58.94,58.86,58.89,22500.0,47.4882,47.4963,47.4318,47.456,22500.0
2014-08-06 12:20:00,58.88,58.95,58.84,58.9,51500.0,47.4479,47.5043,47.4157,47.464,51500.0
2014-08-06 12:30:00,58.91,58.98,58.91,58.97,33500.0,47.4721,47.5285,47.4721,47.5204,33500.0
2014-08-06 12:40:00,58.96,58.96,58.93,58.93,2500.0,47.5124,47.5124,47.4882,47.4882,2500.0
2014-08-06 12:50:00,58.9,58.91,58.86,58.86,3800.0,47.464,47.4721,47.4318,47.4318,3800.0
2014-08-06 13:00:00,58.87,58.89,58.82,58.82,3600.0,47.4399,47.456,47.3996,47.3996,3600.0
2014-08-06 13:10:00,58.83,58.87,58.83,58.87,3400.0,47.4076,47.4399,47.4076,47.4399,3400.0
2014-08-06 13:20:00,58.89,58.89,58.84,58.84,2000.0,47.456,47.456,47.4157,47.4157,2000.0
2014-08-06 13:30:00,58.82,58.85,58.82,58.85,2800.0,47.3996,47.4237,47.3996,47.4237,2800.0
2014-08-06 13:40:00,58.85,58.85,58.79,58.79,6800.0,47.4237,47.4237,47.3754,47.3754,6800.0
2014-08-06 13:50:00,58.79,58.79,58.75,58.76,8800.0,47.3754,47.3754,47.3432,47.3512,8800.0
2014-08-06 14:00:00,58.76,58.78,58.74,58.78,2300.0,47.3512,47.3673,47.3351,47.3673,2300.0
2014-08-06 14:10:00,58.78,58.8,58.76,58.79,3500.0,47.3673,47.3835,47.3512,47.3754,3500.0
2014-08-06 14:20:00,58.78,58.82,58.78,58.82,21800.0,47.3673,47.3996,47.3673,47.3996,21800.0
2014-08-06 14:30:00,58.82,58.82,58.74,58.78,3500.0,47.3996,47.3996,47.3351,47.3673,3500.0
2014-08-06 14:40:00,58.78,58.84,58.78,58.82,6000.0,47.3673,47.4157,47.3673,47.3996,6000.0
2014-08-06 14:50:00,58.83,58.84,58.81,58.81,10100.0,47.4076,47.4157,47.3915,47.3915,10100.0
2014-08-06 15:00:00,58.8,58.87,58.8,58.85,3900.0,47.3835,47.4399,47.3835,47.4237,3900.0
2014-08-06 15:10:00,58.84,58.84,58.8,58.82,5800.0,47.4157,47.4157,47.3835,47.3996,5800.0
2014-08-06 15:20:00,58.82,58.85,58.82,58.82,3200.0,47.3996,47.4237,47.3996,47.3996,3200.0
2014-08-06 15:30:00,58.82,58.82,58.78,58.8,10000.0,47.3996,47.3996,47.3673,47.3835,10000.0
2014-08-06 15:40:00,58.8,58.83,58.8,58.81,12100.0,47.3835,47.4076,47.3835,47.3915,12100.0
2014-08-06 15:50:00,58.82,58.85,58.8,58.81,19300.0,47.3996,47.4237,47.3835,47.3915,19300.0
2014-08-07 09:30:00,58.91,59.0,58.91,58.92,42800.0,47.4721,47.5446,47.4721,47.4802,42800.0
2014-08-07 09:40:00,58.92,58.92,58.8,58.8,23100.0,47.4802,47.4802,47.3835,47.3835,23100.0
2014-08-07 09:50:00,58.82,58.91,58.81,58.86,306400.0,47.3996,47.4721,47.3915,47.4318,306400.0
2014-08-07 10:00:00,58.87,58.9,58.82,58.85,18500.0,47.4399,47.464,47.3996,47.4237,18500.0
2014-08-07 10:10:00,58.84,58.87,58.8,58.85,605200.0,47.4157,47.4399,47.3835,47.4237,605200.0
2014-08-07 10:20:00,58.85,58.92,58.85,58.89,22700.0,47.4237,47.4802,47.4237,47.456,22700.0
2014-08-07 10:30:00,58.89,58.94,58.85,58.9,65900.0,47.456,47.4963,47.4237,47.464,65900.0
2014-08-07 10:40:00,58.9,58.9,58.74,58.74,125200.0,47.464,47.464,47.3351,47.3351,125200.0
2014-08-07 10:50:00,58.74,58.76,58.66,58.75,104300.0,47.3351,47.3512,47.2706,47.3432,104300.0
2014-08-07 11:00:00,58.74,58.74,58.62,58.68,20400.0,47.3351,47.3351,47.2384,47.2868,20400.0
2014-08-07 11:10:00,58.69,58.69,58.57,58.65,14700.0,47.2948,47.2948,47.1981,47.2626,14700.0
2014-08-07 11:20:00,58.65,58.7,58.64,58.64,10700.0,47.2626,47.3029,47.2545,47.2545,10700.0
2014-08-07 11:30:00,58.67,58.69,58.63,58.63,12500.0,47.2787,47.2948,47.2465,47.2465,12500.0
2014-08-07 11:40:00,58.64,58.64,58.51,58.55,22800.0,47.2545,47.2545,47.1498,47.182,22800.0
2014-08-07 11:50:00,58.57,58.59,58.49,58.58,15100.0,47.1981,47.2142,47.1336,47.2062,15100.0
2014-08-07 12:00:00,58.56,58.6,58.52,58.6,9300.0,47.19,47.2223,47.1578,47.2223,9300.0
2014-08-07 12:10:00,58.58,58.58,58.44,58.45,9800.0,47.2062,47.2062,47.0933,47.1014,9800.0
2014-08-07 12:20:00,58.46,58.54,58.43,58.49,13800.0,47.1095,47.1739,47.0853,47.1336,13800.0
2014-08-07 12:30:00,58.49,58.49,58.35,58.42,11600.0,47.1336,47.1336,47.0208,47.0772,11600.0
2014-08-07 12:40:00,58.41,58.46,58.4,58.45,5800.0,47.0692,47.1095,47.0611,47.1014,5800.0
2014-08-07 12:50:00,58.47,58.48,58.43,58.45,6400.0,47.1175,47.1256,47.0853,47.1014,6400.0
2014-08-07 13:00:00,58.47,58.55,58.47,58.55,7300.0,47.1175,47.182,47.1175,47.182,7300.0
2014-08-07 13:10:00,58.57,58.58,58.53,58.54,5500.0,47.1981,47.2062,47.1659,47.1739,5500.0
2014-08-07 13:20:00,58.53,58.56,58.5,58.55,5800.0,47.1659,47.19,47.1417,47.182,5800.0
2014-08-07 13:30:00,58.56,58.57,58.54,58.57,5000.0,47.19,47.1981,47.1739,47.1981,5000.0
2014-08-07 13:40:00,58.61,58.62,58.57,58.59,7700.0,47.2303,47.2384,47.1981,47.2142,7700.0
2014-08-07 13:50:00,58.59,58.6,58.56,58.6,6600.0,47.2142,47.2223,47.19,47.2223,6600.0
2014-08-07 14:00:00,58.6,58.6,58.54,58.58,12900.0,47.2223,47.2223,47.1739,47.2062,12900.0
2014-08-07 14:10:00,58.57,58.57,58.49,58.5,10400.0,47.1981,47.1981,47.1336,47.1417,10400.0
2014-08-07 14:20:00,58.5,58.51,58.47,58.49,10000.0,47.1417,47.1498,47.1175,47.1336,10000.0
2014-08-07 14:30:00,58.48,58.49,58.43,58.43,17000.0,47.1256,47.1336,47.0853,47.0853,17000.0
2014-08-07 14:40:00,58.45,58.48,58.43,58.44,39100.0,47.1014,47.1256,47.0853,47.0933,39100.0
2014-08-07 14:50:00,58.45,58.46,58.37,58.37,23000.0,47.1014,47.1095,47.0369,47.0369,23000.0
2014-08-07 15:00:00,58.39,58.43,58.33,58.33,17300.0,47.0531,47.0853,47.0047,47.0047,17300.0
2014-08-07 15:10:00,58.35,58.37,58.28,58.35,14800.0,47.0208,47.0369,46.9644,47.0208,14800.0
2014-08-07 15:20:00,58.33,58.33,58.26,58.31,11600.0,47.0047,47.0047,46.9483,46.9886,11600.0
2014-08-07 15:30:00,58.32,58.37,58.29,58.37,8000.0,46.9966,47.0369,46.9725,47.0369,8000.0
2014-08-07 15:40:00,58.37,58.39,58.35,58.38,37300.0,47.0369,47.0531,47.0208,47.045,37300.0
2014-08-07 15:50:00,58.4,58.46,58.39,58.42,30800.0,47.0611,47.1095,47.0531,47.0772,30800.0
2014-08-08 09:30:00,58.42,58.51,58.24,58.45,61600.0,47.0772,47.1498,46.9322,47.1014,61600.0
2014-08-08 09:40:00,58.45,58.45,58.39,58.45,202300.0,47.1014,47.1014,47.0531,47.1014,202300.0
2014-08-08 09:50:00,58.45,58.52,58.45,58.46,32300.0,47.1014,47.1578,47.1014,47.1095,32300.0
2014-08-08 10:00:00,58.47,58.51,58.4,58.46,68400.0,47.1175,47.1498,47.0611,47.1095,68400.0
2014-08-08 10:10:00,58.45,58.46,58.4,58.43,118300.0,47.1014,47.1095,47.0611,47.0853,118300.0
2014-08-08 10:20:00,58.43,58.44,58.39,58.4,72600.0,47.0853,47.0933,47.0531,47.0611,72600.0
2014-08-08 10:30:00,58.39,58.47,58.39,58.47,30500.0,47.0531,47.1175,47.0531,47.1175,30500.0
2014-08-08 10:40:00,58.49,58.61,58.49,58.55,24600.0,47.1336,47.2303,47.1336,47.182,24600.0
2014-08-08 10:50:00,58.54,58.56,58.52,58.52,26000.0,47.1739,47.19,47.1578,47.1578,26000.0
2014-08-08 11:00:00,58.51,58.57,58.48,58.56,300700.0,47.1498,47.1981,47.1256,47.19,300700.0
2014-08-08 11:10:00,58.55,58.6,58.55,58.59,34300.0,47.182,47.2223,47.182,47.2142,34300.0
2014-08-08 11:20:00,58.59,58.61,58.55,58.61,16400.0,47.2142,47.2303,47.182,47.2303,16400.0
2014-08-08 11:30:00,58.61,58.61,58.57,58.6,16400.0,47.2303,47.2303,47.1981,47.2223,16400.0
2014-08-08 11:40:00,58.6,58.61,58.57,58.57,24200.0,47.2223,47.2303,47.1981,47.1981,24200.0
2014-08-08 11:50:00,58.57,58.61,58.57,58.61,36600.0,47.1981,47.2303,47.1981,47.2303,36600.0
2014-08-08 12:00:00,58.61,58.61,58.58,58.6,56200.0,47.2303,47.2303,47.2062,47.2223,56200.0
2014-08-08 12:10:00,58.6,58.6,58.58,58.58,23900.0,47.2223,47.2223,47.2062,47.2062,23900.0
2014-08-08 12:20:00,58.58,58.58,58.53,58.53,15200.0,47.2062,47.2062,47.1659,47.1659,15200.0
2014-08-08 12:30:00,58.53,58.55,58.52,58.54,22100.0,47.1659,47.182,47.1578,47.1739,22100.0
2014-08-08 12:40:00,58.55,58.56,58.54,58.55,36100.0,47.182,47.19,47.1739,47.182,36100.0
2014-08-08 12:50:00,58.55,58.57,58.55,58.57,43400.0,47.182,47.1981,47.182,47.1981,43400.0
2014-08-08 13:00:00,58.56,58.59,58.55,58.59,43700.0,47.19,47.2142,47.182,47.2142,43700.0
2014-08-08 13:10:00,58.59,58.73,58.58,58.73,34300.0,47.2142,47.327,47.2062,47.327,34300.0
2014-08-08 13:20:00,58.74,58.88,58.73,58.85,64300.0,47.3351,47.4479,47.327,47.4237,64300.0
2014-08-08 13:30:00,58.85,58.87,58.81,58.86,112900.0,47.4237,47.4399,47.3915,47.4318,112900.0
2014-08-08 13:40:00,58.86,58.9,58.86,58.88,58500.0,47.4318,47.464,47.4318,47.4479,58500.0
2014-08-08 13:50:00,58.88,58.88,58.83,58.87,31100.0,47.4479,47.4479,47.4076,47.4399,31100.0
2014-08-08 14:00:00,58.87,58.9,58.86,58.89,18700.0,47.4399,47.464,47.4318,47.456,18700.0
2014-08-08 14:10:00,58.88,58.88,58.85,58.87,6800.0,47.4479,47.4479,47.4237,47.4399,6800.0
2014-08-08 14:20:00,58.86,58.9,58.86,58.9,17700.0,47.4318,47.464,47.4318,47.464,17700.0
2014-08-08 14:30:00,58.9,58.92,58.89,58.92,10800.0,47.464,47.4802,47.456,47.4802,10800.0
2014-08-08 14:40:00,58.92,58.93,58.89,58.9,14100.0,47.4802,47.4882,47.456,47.464,14100.0
2014-08-08 14:50:00,58.9,58.9,58.87,58.87,11700.0,47.464,47.464,47.4399,47.4399,11700.0
2014-08-08 15:00:00,58.86,58.88,58.86,58.86,10600.0,47.4318,47.4479,47.4318,47.4318,10600.0
2014-08-08 15:10:00,58.86,58.87,58.84,58.86,11600.0,47.4318,47.4399,47.4157,47.4318,11600.0
2014-08-08 15:20:00,58.88,58.95,58.87,58.94,13000.0,47.4479,47.5043,47.4399,47.4963,13000.0
2014-08-08 15:30:00,58.95,58.96,58.94,58.96,16500.0,47.5043,47.5124,47.4963,47.5124,16500.0
2014-08-08 15:40:00,58.96,58.99,58.95,58.98,26400.0,47.5124,47.5366,47.5043,47.5285,26400.0
2014-08-08 15:50:00,58.98,59.02,58.97,59.0,73200.0,47.5285,47.5607,47.5204,47.5446,73200.0
2014-08-11 09:30:00,59.24,59.24,59.01,59.21,60200.0,47.738,47.738,47.5527,47.7138,60200.0
2014-08-11 09:40:00,59.2,59.23,59.16,59.17,9400.0,47.7058,47.73,47.6736,47.6816,9400.0
2014-08-11 09:50:00,59.2,59.29,59.2,59.29,7000.0,47.7058,47.7783,47.7058,47.7783,7000.0
2014-08-11 10:00:00,59.28,59.32,59.27,59.32,3000.0,47.7703,47.8025,47.7622,47.8025,3000.0
2014-08-11 10:10:00,59.32,59.32,59.27,59.27,1800.0,47.8025,47.8025,47.7622,47.7622,1800.0
2014-08-11 10:20:00,59.26,59.28,59.24,59.25,54200.0,47.7541,47.7703,47.738,47.7461,54200.0
2014-08-11 10:30:00,59.25,59.31,59.25,59.3,1800.0,47.7461,47.7944,47.7461,47.7864,1800.0
2014-08-11 10:40:00,59.3,59.31,59.29,59.29,24500.0,47.7864,47.7944,47.7783,47.7783,24500.0
2014-08-11 10:50:00,59.29,59.3,59.25,59.29,27900.0,47.7783,47.7864,47.7461,47.7783,27900.0
2014-08-11 11:00:00,59.28,59.33,59.27,59.33,8400.0,47.7703,47.8105,47.7622,47.8105,8400.0
2014-08-11 11:10:00,59.33,59.4,59.33,59.38,4100.0,47.8105,47.867,47.8105,47.8508,4100.0
2014-08-11 11:20:00,59.38,59.41,59.36,59.36,15500.0,47.8508,47.875,47.8347,47.8347,15500.0
2014-08-11 11:30:00,59.36,59.36,59.31,59.31,5400.0,47.8347,47.8347,47.7944,47.7944,5400.0
2014-08-11 11:40:00,59.32,59.34,59.32,59.33,5200.0,47.8025,47.8186,47.8025,47.8105,5200.0
2014-08-11 11:50:00,59.34,59.35,59.32,59.32,4700.0,47.8186,47.8267,47.8025,47.8025,4700.0
2014-08-11 12:00:00,59.32,59.32,59.28,59.3,3400.0,47.8025,47.8025,47.7703,47.7864,3400.0
2014-08-11 12:10:00,59.29,59.31,59.28,59.29,19600.0,47.7783,47.7944,47.7703,47.7783,19600.0
2014-08-11 12:20:00,59.3,59.33,59.29,59.31,37700.0,47.7864,47.8105,47.7783,47.7944,37700.0
2014-08-11 12:30:00,59.31,59.35,59.3,59.32,14600.0,47.7944,47.8267,47.7864,47.8025,14600.0
2014-08-11 12:40:00,59.32,59.34,59.32,59.33,19500.0,47.8025,47.8186,47.8025,47.8105,19500.0
2014-08-11 12:50:00,59.33,59.35,59.3,59.31,81400.0,47.8105,47.8267,47.7864,47.7944,81400.0
2014-08-11 13:00:00,59.31,59.35,59.31,59.33,95300.0,47.7944,47.8267,47.7944,47.8105,95300.0
2014-08-11 13:10:00,59.34,59.36,59.33,59.34,36500.0,47.8186,47.8347,47.8105,47.8186,36500.0
2014-08-11 13:20:00,59.34,59.35,59.3,59.31,80000.0,47.8186,47.8267,47.7864,47.7944,80000.0
2014-08-11 13:30:00,59.31,59.33,59.29,59.32,102800.0,47.7944,47.8105,47.7783,47.8025,102800.0
2014-08-11 13:40:00,59.32,59.34,59.3,59.32,36200.0,47.8025,47.8186,47.7864,47.8025,36200.0
2014-08-11 13:50:00,59.32,59.33,59.23,59.25,133000.0,47.8025,47.8105,47.73,47.7461,133000.0
2014-08-11 14:00:00,59.25,59.26,59.2,59.25,33400.0,47.7461,47.7541,47.7058,47.7461,33400.0
2014-08-11 14:10:00,59.24,59.26,59.21,59.26,52800.0,47.738,47.7541,47.7138,47.7541,52800.0
2014-08-11 14:20:00,59.25,59.26,59.24,59.25,7700.0,47.7461,47.7541,47.738,47.7461,7700.0
2014-08-11 14:30:00,59.24,59.25,59.22,59.23,10400.0,47.738,47.7461,47.7219,47.73,10400.0
2014-08-11 14:40:00,59.23,59.26,59.23,59.25,16100.0,47.73,47.7541,47.73,47.7461,16100.0
2014-08-11 14:50:00,59.26,59.26,59.24,59.24,21000.0,47.7541,47.7541,47.738,47.738,21000.0
2014-08-11 15:00:00,59.23,59.3,59.23,59.29,18400.0,47.73,47.7864,47.73,47.7783,18400.0
2014-08-11 15:10:00,59.28,59.3,59.28,59.28,42900.0,47.7703,47.7864,47.7703,47.7703,42900.0
2014-08-11 15:20:00,59.27,59.28,59.24,59.24,9800.0,47.7622,47.7703,47.738,47.738,9800.0
2014-08-11 15:30:00,59.24,59.25,59.24,59.24,17600.0,47.738,47.7461,47.738,47.738,17600.0
2014-08-11 15:40:00,59.24,59.24,59.19,59.19,19300.0,47.738,47.738,47.6977,47.6977,19300.0
2014-08-11 15:50:00,59.2,59.22,59.19,59.2,60400.0,47.7058,47.7219,47.6977,47.7058,60400.0
2014-08-12 09:30:00,59.17,59.23,59.1,59.23,28700.0,47.6816,47.73,47.6252,47.73,28700.0
2014-08-12 09:40:00,59.25,59.27,59.22,59.26,6900.0,47.7461,47.7622,47.7219,47.7541,6900.0
2014-08-12 09:50:00,59.26,59.27,59.18,59.22,6100.0,47.7541,47.7622,47.6897,47.7219,6100.0
2014-08-12 10:00:00,59.24,59.27,59.18,59.21,10100.0,47.738,47.7622,47.6897,47.7138,10100.0
2014-08-12 10:10:00,59.15,59.21,59.14,59.19,7100.0,47.6655,47.7138,47.6574,47.6977,7100.0
2014-08-12 10:20:00,59.21,59.25,59.21,59.22,3700.0,47.7138,47.7461,47.7138,47.7219,3700.0
2014-08-12 10:30:00,59.2,59.21,59.17,59.2,41400.0,47.7058,47.7138,47.6816,47.7058,41400.0
2014-08-12 10:40:00,59.19,59.22,59.12,59.12,8000.0,47.6977,47.7219,47.6413,47.6413,8000.0
2014-08-12 10:50:00,59.11,59.15,59.11,59.14,132300.0,47.6333,47.6655,47.6333,47.6574,132300.0
2014-08-12 11:00:00,59.14,59.14,59.02,59.05,16400.0,47.6574,47.6574,47.5607,47.5849,16400.0
2014-08-12 11:10:00,59.07,59.09,59.05,59.08,13000.0,47.601,47.6171,47.5849,47.6091,13000.0
2014-08-12 11:20:00,59.09,59.09,59.05,59.09,35900.0,47.6171,47.6171,47.5849,47.6171,35900.0
2014-08-12 11:30:00,59.09,59.12,59.09,59.11,6300.0,47.6171,47.6413,47.6171,47.6333,6300.0
2014-08-12 11:40:00,59.11,59.14,59.1,59.13,4600.0,47.6333,47.6574,47.6252,47.6494,4600.0
2014-08-12 11:50:00,59.13,59.14,59.11,59.11,5300.0,47.6494,47.6574,47.6333,47.6333,5300.0
2014-08-12 12:00:00,59.09,59.1,59.07,59.1,3100.0,47.6171,47.6252,47.601,47.6252,3100.0
2014-08-12 12:10:00,59.1,59.13,59.1,59.11,1100.0,47.6252,47.6494,47.6252,47.6333,1100.0
2014-08-12 12:20:00,59.1,59.12,59.08,59.1,14800.0,47.6252,47.6413,47.6091,47.6252,14800.0
2014-08-12 12:30:00,59.11,59.18,59.11,59.18,5100.0,47.6333,47.6897,47.6333,47.6897,5100.0
2014-08-12 12:40:00,59.2,59.21,59.19,59.19,2400.0,47.7058,47.7138,47.6977,47.6977,2400.0
2014-08-12 12:50:00,59.18,59.18,59.15,59.15,4800.0,47.6897,47.6897,47.6655,47.6655,4800.0
2014-08-12 13:00:00,59.16,59.19,59.16,59.19,3200.0,47.6736,47.6977,47.6736,47.6977,3200.0
2014-08-12 13:10:00,59.2,59.2,59.17,59.18,1200.0,47.7058,47.7058,47.6816,47.6897,1200.0
2014-08-12 13:20:00,59.18,59.18,59.15,59.16,5300.0,47.6897,47.6897,47.6655,47.6736,5300.0
2014-08-12 13:30:00,59.16,59.17,59.11,59.13,5000.0,47.6736,47.6816,47.6333,47.6494,5000.0
2014-08-12 13:40:00,59.13,59.14,59.1,59.12,2900.0,47.6494,47.6574,47.6252,47.6413,2900.0
2014-08-12 13:50:00,59.12,59.16,59.12,59.15,73900.0,47.6413,47.6736,47.6413,47.6655,73900.0
2014-08-12 14:00:00,59.16,59.17,59.09,59.09,437600.0,47.6736,47.6816,47.6171,47.6171,437600.0
2014-08-12 14:10:00,59.08,59.1,59.08,59.09,5500.0,47.6091,47.6252,47.6091,47.6171,5500.0
2014-08-12 14:20:00,59.09,59.1,59.06,59.07,5800.0,47.6171,47.6252,47.593,47.601,5800.0
2014-08-12 14:30:00,59.06,59.11,59.04,59.11,28100.0,47.593,47.6333,47.5769,47.6333,28100.0
2014-08-12 14:40:00,59.11,59.12,59.09,59.1,2700.0,47.6333,47.6413,47.6171,47.6252,2700.0
2014-08-12 14:50:00,59.11,59.11,59.09,59.09,1700.0,47.6333,47.6333,47.6171,47.6171,1700.0
2014-08-12 15:00:00,59.09,59.14,59.09,59.14,7400.0,47.6171,47.6574,47.6171,47.6574,7400.0
2014-08-12 15:10:00,59.14,59.14,59.12,59.12,11300.0,47.6574,47.6574,47.6413,47.6413,11300.0
2014-08-12 15:20:00,59.12,59.15,59.12,59.13,3000.0,47.6413,47.6655,47.6413,47.6494,3000.0
2014-08-12 15:30:00,59.11,59.16,59.11,59.15,11200.0,47.6333,47.6736,47.6333,47.6655,11200.0
2014-08-12 15:40:00,59.16,59.21,59.16,59.2,33500.0,47.6736,47.7138,47.6736,47.7058,33500.0
2014-08-12 15:50:00,59.2,59.2,59.17,59.18,42700.0,47.7058,47.7058,47.6816,47.6897,42700.0
2014-08-13 09:30:00,59.4,59.53,59.4,59.48,17900.0,47.867,47.9717,47.867,47.9314,17900.0
2014-08-13 09:40:00,59.5,59.5,59.41,59.41,18000.0,47.9475,47.9475,47.875,47.875,18000.0
2014-08-13 09:50:00,59.43,59.45,59.38,59.41,42800.0,47.8911,47.9072,47.8508,47.875,42800.0
2014-08-13 10:00:00,59.41,59.45,59.41,59.43,8300.0,47.875,47.9072,47.875,47.8911,8300.0
2014-08-13 10:10:00,59.4,59.4,59.37,59.39,4000.0,47.867,47.867,47.8428,47.8589,4000.0
2014-08-13 10:20:00,59.4,59.43,59.4,59.4,6200.0,47.867,47.8911,47.867,47.867,6200.0
2014-08-13 10:30:00,59.43,59.44,59.42,59.44,3500.0,47.8911,47.8992,47.8831,47.8992,3500.0
2014-08-13 10:40:00,59.47,59.47,59.43,59.45,3900.0,47.9234,47.9234,47.8911,47.9072,3900.0
2014-08-13 10:50:00,59.47,59.48,59.43,59.48,35400.0,47.9234,47.9314,47.8911,47.9314,35400.0
2014-08-13 11:00:00,59.48,59.54,59.48,59.54,2200.0,47.9314,47.9798,47.9314,47.9798,2200.0
2014-08-13 11:10:00,59.57,59.61,59.55,59.57,29500.0,48.0039,48.0362,47.9878,48.0039,29500.0
2014-08-13 11:20:00,59.57,59.57,59.55,59.56,5800.0,48.0039,48.0039,47.9878,47.9959,5800.0
2014-08-13 11:30:00,59.55,59.57,59.55,59.55,14000.0,47.9878,48.0039,47.9878,47.9878,14000.0
2014-08-13 11:40:00,59.54,59.55,59.54,59.54,5500.0,47.9798,47.9878,47.9798,47.9798,5500.0
2014-08-13 11:50:00,59.55,59.55,59.52,59.52,2400.0,47.9878,47.9878,47.9637,47.9637,2400.0
2014-08-13 12:00:00,59.52,59.53,59.49,59.5,8600.0,47.9637,47.9717,47.9395,47.9475,8600.0
2014-08-13 12:10:00,59.49,59.5,59.49,59.49,1300.0,47.9395,47.9475,47.9395,47.9395,1300.0
2014-08-13 12:20:00,59.49,59.51,59.48,59.51,900.0,47.9395,47.9556,47.9314,47.9556,900.0
2014-08-13 12:30:00,59.51,59.52,59.51,59.52,500.0,47.9556,47.9637,47.9556,47.9637,500.0
2014-08-13 12:40:00,59.5,59.54,59.5,59.54,900.0,47.9475,47.9798,47.9475,47.9798,900.0
2014-08-13 12:50:00,59.55,59.55,59.53,59.54,3300.0,47.9878,47.9878,47.9717,47.9798,3300.0
2014-08-13 13:00:00,59.54,59.56,59.54,59.56,900.0,47.9798,47.9959,47.9798,47.9959,900.0
2014-08-13 13:10:00,59.54,59.56,59.54,59.54,900.0,47.9798,47.9959,47.9798,47.9798,900.0
2014-08-13 13:20:00,59.54,59.56,59.54,59.56,400.0,47.9798,47.9959,47.9798,47.9959,400.0
2014-08-13 13:30:00,59.54,59.55,59.54,59.54,1900.0,47.9798,47.9878,47.9798,47.9798,1900.0
2014-08-13 13:40:00,59.56,59.56,59.55,59.55,600.0,47.9959,47.9959,47.9878,47.9878,600.0
2014-08-13 13:50:00,59.55,59.55,59.54,59.54,4300.0,47.9878,47.9878,47.9798,47.9798,4300.0
2014-08-13 14:00:00,59.53,59.53,59.48,59.49,1500.0,47.9717,47.9717,47.9314,47.9395,1500.0
2014-08-13 14:10:00,59.51,59.51,59.5,59.5,400.0,47.9556,47.9556,47.9475,47.9475,400.0
2014-08-13 14:20:00,59.49,59.5,59.47,59.48,2900.0,47.9395,47.9475,47.9234,47.9314,2900.0
2014-08-13 14:30:00,59.49,59.51,59.49,59.51,1800.0,47.9395,47.9556,47.9395,47.9556,1800.0
2014-08-13 14:40:00,59.5,59.51,59.5,59.5,2800.0,47.9475,47.9556,47.9475,47.9475,2800.0
2014-08-13 14:50:00,59.49,59.51,59.49,59.51,5800.0,47.9395,47.9556,47.9395,47.9556,5800.0
2014-08-13 15:00:00,59.5,59.5,59.48,59.5,4200.0,47.9475,47.9475,47.9314,47.9475,4200.0
2014-08-13 15:10:00,59.49,59.5,59.48,59.5,500.0,47.9395,47.9475,47.9314,47.9475,500.0
2014-08-13 15:20:00,59.52,59.52,59.52,59.52,800.0,47.9637,47.9637,47.9637,47.9637,800.0
2014-08-13 15:30:00,59.51,59.51,59.5,59.51,4100.0,47.9556,47.9556,47.9475,47.9556,4100.0
2014-08-13 15:40:00,59.51,59.53,59.51,59.52,3900.0,47.9556,47.9717,47.9556,47.9637,3900.0
2014-08-13 15:50:00,59.53,59.54,59.5,59.52,9500.0,47.9717,47.9798,47.9475,47.9637,9500.0
2014-08-14 09:30:00,59.62,59.71,59.62,59.7,23400.0,48.0442,48.1168,48.0442,48.1087,23400.0
2014-08-14 09:40:00,59.7,59.71,59.66,59.69,24000.0,48.1087,48.1168,48.0765,48.1007,24000.0
2014-08-14 09:50:00,59.69,59.7,59.68,59.69,7700.0,48.1007,48.1087,48.0926,48.1007,7700.0
2014-08-14 10:00:00,59.7,59.71,59.64,59.64,10600.0,48.1087,48.1168,48.0604,48.0604,10600.0
2014-08-14 10:10:00,59.64,59.69,59.64,59.68,29800.0,48.0604,48.1007,48.0604,48.0926,29800.0
2014-08-14 10:20:00,59.68,59.71,59.68,59.71,7700.0,48.0926,48.1168,48.0926,48.1168,7700.0
2014-08-14 10:30:00,59.72,59.72,59.71,59.71,2600.0,48.1248,48.1248,48.1168,48.1168,2600.0
2014-08-14 10:40:00,59.7,59.72,59.69,59.72,1400.0,48.1087,48.1248,48.1007,48.1248,1400.0
2014-08-14 10:50:00,59.7,59.7,59.66,59.66,6300.0,48.1087,48.1087,48.0765,48.0765,6300.0
2014-08-14 11:00:00,59.66,59.7,59.66,59.68,2000.0,48.0765,48.1087,48.0765,48.0926,2000.0
2014-08-14 11:10:00,59.7,59.73,59.69,59.73,2200.0,48.1087,48.1329,48.1007,48.1329,2200.0
2014-08-14 11:20:00,59.72,59.74,59.7,59.7,5500.0,48.1248,48.1409,48.1087,48.1087,5500.0
2014-08-14 11:30:00,59.69,59.7,59.67,59.67,5900.0,48.1007,48.1087,48.0845,48.0845,5900.0
2014-08-14 11:40:00,59.69,59.69,59.68,59.69,19300.0,48.1007,48.1007,48.0926,48.1007,19300.0
2014-08-14 11:50:00,59.71,59.72,59.71,59.72,300.0,48.1168,48.1248,48.1168,48.1248,300.0
2014-08-14 12:00:00,59.72,59.72,59.72,59.72,100.0,48.1248,48.1248,48.1248,48.1248,100.0
2014-08-14 12:10:00,59.71,59.71,59.71,59.71,200.0,48.1168,48.1168,48.1168,48.1168,200.0
2014-08-14 12:20:00,59.69,59.71,59.68,59.71,2300.0,48.1007,48.1168,48.0926,48.1168,2300.0
2014-08-14 12:30:00,59.71,59.72,59.71,59.71,1000.0,48.1168,48.1248,48.1168,48.1168,1000.0
2014-08-14 12:40:00,59.73,59.73,59.71,59.72,1900.0,48.1329,48.1329,48.1168,48.1248,1900.0
2014-08-14 12:50:00,59.72,59.74,59.72,59.72,2400.0,48.1248,48.1409,48.1248,48.1248,2400.0
2014-08-14 13:00:00,59.72,59.72,59.7,59.7,800.0,48.1248,48.1248,48.1087,48.1087,800.0
2014-08-14 13:10:00,59.71,59.76,59.71,59.76,1300.0,48.1168,48.1571,48.1168,48.1571,1300.0
2014-08-14 13:20:00,59.77,59.77,59.75,59.75,10900.0,48.1651,48.1651,48.149,48.149,10900.0
2014-08-14 13:30:00,59.74,59.74,59.74,59.74,100.0,48.1409,48.1409,48.1409,48.1409,100.0
2014-08-14 13:40:00,59.73,59.73,59.71,59.71,200.0,48.1329,48.1329,48.1168,48.1168,200.0
2014-08-14 13:50:00,59.7,59.72,59.7,59.71,3700.0,48.1087,48.1248,48.1087,48.1168,3700.0
2014-08-14 14:00:00,59.72,59.73,59.71,59.71,1600.0,48.1248,48.1329,48.1168,48.1168,1600.0
2014-08-14 14:10:00,59.72,59.72,59.7,59.7,1100.0,48.1248,48.1248,48.1087,48.1087,1100.0
2014-08-14 14:20:00,59.7,59.72,59.7,59.72,1000.0,48.1087,48.1248,48.1087,48.1248,1000.0
2014-08-14 14:30:00,59.72,59.74,59.72,59.74,1800.0,48.1248,48.1409,48.1248,48.1409,1800.0
2014-08-14 14:40:00,59.74,59.74,59.72,59.73,2400.0,48.1409,48.1409,48.1248,48.1329,2400.0
2014-08-14 14:50:00,59.74,59.74,59.73,59.74,16300.0,48.1409,48.1409,48.1329,48.1409,16300.0
2014-08-14 15:00:00,59.76,59.76,59.76,59.76,5100.0,48.1571,48.1571,48.1571,48.1571,5100.0
2014-08-14 15:10:00,59.76,59.77,59.75,59.76,4100.0,48.1571,48.1651,48.149,48.1571,4100.0
2014-08-14 15:20:00,59.76,59.76,59.76,59.76,700.0,48.1571,48.1571,48.1571,48.1571,700.0
2014-08-14 15:30:00,59.76,59.77,59.76,59.76,29100.0,48.1571,48.1651,48.1571,48.1571,29100.0
2014-08-14 15:40:00,59.76,59.76,59.75,59.76,700.0,48.1571,48.1571,48.149,48.1571,700.0
2014-08-14 15:50:00,59.76,59.8,59.76,59.8,10700.0,48.1571,48.1893,48.1571,48.1893,10700.0
2014-08-15 09:30:00,59.95,60.11,59.95,60.02,43600.0,48.3102,48.4391,48.3102,48.3666,43600.0
2014-08-15 09:40:00,60.01,60.04,59.99,60.02,11300.0,48.3585,48.3827,48.3424,48.3666,11300.0
2014-08-15 09:50:00,60.02,60.06,60.02,60.05,29900.0,48.3666,48.3988,48.3666,48.3908,29900.0
2014-08-15 10:00:00,60.05,60.09,60.05,60.08,11900.0,48.3908,48.423,48.3908,48.4149,11900.0
2014-08-15 10:10:00,60.08,60.08,60.02,60.06,5100.0,48.4149,48.4149,48.3666,48.3988,5100.0
2014-08-15 10:20:00,60.06,60.06,60.03,60.06,23300.0,48.3988,48.3988,48.3746,48.3988,23300.0
2014-08-15 10:30:00,60.06,60.08,60.06,60.06,6100.0,48.3988,48.4149,48.3988,48.3988,6100.0
2014-08-15 10:40:00,60.07,60.07,59.79,59.85,74700.0,48.4069,48.4069,48.1812,48.2296,74700.0
2014-08-15 10:50:00,59.82,59.84,59.5,59.64,73700.0,48.2054,48.2215,47.9475,48.0604,73700.0
2014-08-15 11:00:00,59.66,59.7,59.58,59.68,43200.0,48.0765,48.1087,48.012,48.0926,43200.0
2014-08-15 11:10:00,59.68,59.79,59.67,59.68,17000.0,48.0926,48.1812,48.0845,48.0926,17000.0
2014-08-15 11:20:00,59.67,59.67,59.55,59.55,26200.0,48.0845,48.0845,47.9878,47.9878,26200.0
2014-08-15 11:30:00,59.57,59.63,59.52,59.63,14300.0,48.0039,48.0523,47.9637,48.0523,14300.0
2014-08-15 11:40:00,59.64,59.64,59.55,59.55,8700.0,48.0604,48.0604,47.9878,47.9878,8700.0
2014-08-15 11:50:00,59.54,59.54,59.35,59.44,25100.0,47.9798,47.9798,47.8267,47.8992,25100.0
2014-08-15 12:00:00,59.44,59.5,59.38,59.5,32500.0,47.8992,47.9475,47.8508,47.9475,32500.0
2014-08-15 12:10:00,59.5,59.52,59.44,59.49,8200.0,47.9475,47.9637,47.8992,47.9395,8200.0
2014-08-15 12:20:00,59.47,59.59,59.42,59.59,8200.0,47.9234,48.0201,47.8831,48.0201,8200.0
2014-08-15 12:30:00,59.56,59.59,59.5,59.58,7500.0,47.9959,48.0201,47.9475,48.012,7500.0
2014-08-15 12:40:00,59.58,59.63,59.56,59.58,8700.0,48.012,48.0523,47.9959,48.012,8700.0
2014-08-15 12:50:00,59.58,59.62,59.55,59.56,8700.0,48.012,48.0442,47.9878,47.9959,8700.0
2014-08-15 13:00:00,59.56,59.6,59.5,59.58,6500.0,47.9959,48.0281,47.9475,48.012,6500.0
2014-08-15 13:10:00,59.6,59.62,59.59,59.6,3900.0,48.0281,48.0442,48.0201,48.0281,3900.0
2014-08-15 13:20:00,59.6,59.62,59.58,59.62,7000.0,48.0281,48.0442,48.012,48.0442,7000.0
2014-08-15 13:30:00,59.61,59.61,59.56,59.57,4100.0,48.0362,48.0362,47.9959,48.0039,4100.0
2014-08-15 13:40:00,59.61,59.62,59.59,59.6,16200.0,48.0362,48.0442,48.0201,48.0281,16200.0
2014-08-15 13:50:00,59.58,59.61,59.53,59.56,9400.0,48.012,48.0362,47.9717,47.9959,9400.0
2014-08-15 14:00:00,59.57,59.6,59.56,59.6,14400.0,48.0039,48.0281,47.9959,48.0281,14400.0
2014-08-15 14:10:00,59.6,59.62,59.59,59.61,22500.0,48.0281,48.0442,48.0201,48.0362,22500.0
2014-08-15 14:20:00,59.61,59.73,59.61,59.73,23000.0,48.0362,48.1329,48.0362,48.1329,23000.0
2014-08-15 14:30:00,59.74,59.75,59.69,59.71,12200.0,48.1409,48.149,48.1007,48.1168,12200.0
2014-08-15 14:40:00,59.71,59.78,59.71,59.75,25500.0,48.1168,48.1732,48.1168,48.149,25500.0
2014-08-15 14:50:00,59.75,59.75,59.72,59.72,9300.0,48.149,48.149,48.1248,48.1248,9300.0
2014-08-15 15:00:00,59.73,59.74,59.69,59.74,15200.0,48.1329,48.1409,48.1007,48.1409,15200.0
2014-08-15 15:10:00,59.74,59.74,59.71,59.72,12100.0,48.1409,48.1409,48.1168,48.1248,12100.0
2014-08-15 15:20:00,59.71,59.71,59.7,59.71,12300.0,48.1168,48.1168,48.1087,48.1168,12300.0
2014-08-15 15:30:00,59.71,59.78,59.71,59.75,15700.0,48.1168,48.1732,48.1168,48.149,15700.0
2014-08-15 15:40:00,59.76,59.77,59.75,59.77,29800.0,48.1571,48.1651,48.149,48.1651,29800.0
2014-08-15 15:50:00,59.77,59.82,59.77,59.79,40000.0,48.1651,48.2054,48.1651,48.1812,40000.0
2014-08-18 09:30:00,60.14,60.14,60.05,60.05,25200.0,48.4633,48.4633,48.3908,48.3908,25200.0
2014-08-18 09:40:00,60.05,60.06,60.04,60.04,22900.0,48.3908,48.3988,48.3827,48.3827,22900.0
2014-08-18 09:50:00,60.05,60.11,60.05,60.11,6800.0,48.3908,48.4391,48.3908,48.4391,6800.0
2014-08-18 10:00:00,60.13,60.13,60.1,60.1,12800.0,48.4552,48.4552,48.431,48.431,12800.0
2014-08-18 10:10:00,60.11,60.13,60.1,60.13,9300.0,48.4391,48.4552,48.431,48.4552,9300.0
2014-08-18 10:20:00,60.11,60.13,60.1,60.1,5900.0,48.4391,48.4552,48.431,48.431,5900.0
2014-08-18 10:30:00,60.11,60.15,60.1,60.15,28200.0,48.4391,48.4713,48.431,48.4713,28200.0
2014-08-18 10:40:00,60.15,60.16,60.14,60.15,1200.0,48.4713,48.4794,48.4633,48.4713,1200.0
2014-08-18 10:50:00,60.14,60.17,60.14,60.17,9000.0,48.4633,48.4875,48.4633,48.4875,9000.0
2014-08-18 11:00:00,60.17,60.17,60.14,60.14,3200.0,48.4875,48.4875,48.4633,48.4633,3200.0
2014-08-18 11:10:00,60.16,60.17,60.16,60.17,7000.0,48.4794,48.4875,48.4794,48.4875,7000.0
2014-08-18 11:20:00,60.17,60.2,60.17,60.18,2200.0,48.4875,48.5116,48.4875,48.4955,2200.0
2014-08-18 11:30:00,60.2,60.2,60.17,60.18,6200.0,48.5116,48.5116,48.4875,48.4955,6200.0
2014-08-18 11:40:00,60.19,60.19,60.17,60.17,700.0,48.5036,48.5036,48.4875,48.4875,700.0
2014-08-18 11:50:00,60.18,60.19,60.1,60.19,17000.0,48.4955,48.5036,48.431,48.5036,17000.0
2014-08-18 12:00:00,60.19,60.23,60.19,60.22,5400.0,48.5036,48.5358,48.5036,48.5277,5400.0
2014-08-18 12:10:00,60.22,60.22,60.21,60.22,1800.0,48.5277,48.5277,48.5197,48.5277,1800.0
2014-08-18 12:20:00,60.22,60.23,60.22,60.22,2700.0,48.5277,48.5358,48.5277,48.5277,2700.0
2014-08-18 12:30:00,60.23,60.23,60.21,60.23,3300.0,48.5358,48.5358,48.5197,48.5358,3300.0
2014-08-18 12:40:00,60.23,60.23,60.22,60.22,1600.0,48.5358,48.5358,48.5277,48.5277,1600.0
2014-08-18 12:50:00,60.22,60.22,60.21,60.21,3100.0,48.5277,48.5277,48.5197,48.5197,3100.0
2014-08-18 13:00:00,60.21,60.21,60.19,60.19,1100.0,48.5197,48.5197,48.5036,48.5036,1100.0
2014-08-18 13:10:00,60.21,60.21,60.2,60.21,3300.0,48.5197,48.5197,48.5116,48.5197,3300.0
2014-08-18 13:20:00,60.21,60.21,60.2,60.21,3900.0,48.5197,48.5197,48.5116,48.5197,3900.0
2014-08-18 13:30:00,60.21,60.22,60.21,60.22,3500.0,48.5197,48.5277,48.5197,48.5277,3500.0
2014-08-18 13:40:00,60.22,60.23,60.21,60.23,4500.0,48.5277,48.5358,48.5197,48.5358,4500.0
2014-08-18 13:50:00,60.23,60.24,60.22,60.22,10100.0,48.5358,48.5439,48.5277,48.5277,10100.0
2014-08-18 14:00:00,60.22,60.22,60.21,60.21,4600.0,48.5277,48.5277,48.5197,48.5197,4600.0
2014-08-18 14:10:00,60.21,60.22,60.19,60.2,3000.0,48.5197,48.5277,48.5036,48.5116,3000.0
2014-08-18 14:20:00,60.2,60.21,60.19,60.2,8200.0,48.5116,48.5197,48.5036,48.5116,8200.0
2014-08-18 14:30:00,60.2,60.2,60.19,60.19,9600.0,48.5116,48.5116,48.5036,48.5036,9600.0
2014-08-18 14:40:00,60.19,60.19,60.17,60.18,9200.0,48.5036,48.5036,48.4875,48.4955,9200.0
2014-08-18 14:50:00,60.17,60.19,60.17,60.18,17500.0,48.4875,48.5036,48.4875,48.4955,17500.0
2014-08-18 15:00:00,60.19,60.2,60.19,60.19,1200.0,48.5036,48.5116,48.5036,48.5036,1200.0
2014-08-18 15:10:00,60.21,60.21,60.2,60.2,6700.0,48.5197,48.5197,48.5116,48.5116,6700.0
2014-08-18 15:20:00,60.2,60.21,60.18,60.18,7400.0,48.5116,48.5197,48.4955,48.4955,7400.0
2014-08-18 15:30:00,60.18,60.2,60.18,60.19,30500.0,48.4955,48.5116,48.4955,48.5036,30500.0
2014-08-18 15:40:00,60.2,60.21,60.19,60.21,42300.0,48.5116,48.5197,48.5036,48.5197,42300.0
2014-08-18 15:50:00,60.21,60.24,60.2,60.24,28800.0,48.5197,48.5439,48.5116,48.5439,28800.0
2014-08-19 09:30:00,60.35,60.36,60.31,60.33,53300.0,48.6325,48.6406,48.6003,48.6164,53300.0
2014-08-19 09:40:00,60.33,60.34,60.3,60.32,17500.0,48.6164,48.6244,48.5922,48.6083,17500.0
2014-08-19 09:50:00,60.33,60.37,60.33,60.37,4500.0,48.6164,48.6486,48.6164,48.6486,4500.0
2014-08-19 10:00:00,60.37,60.38,60.35,60.37,5100.0,48.6486,48.6567,48.6325,48.6486,5100.0
2014-08-19 10:10:00,60.37,60.39,60.36,60.38,16300.0,48.6486,48.6647,48.6406,48.6567,16300.0
2014-08-19 10:20:00,60.38,60.4,60.37,60.38,74200.0,48.6567,48.6728,48.6486,48.6567,74200.0
2014-08-19 10:30:00,60.39,60.4,60.35,60.4,26300.0,48.6647,48.6728,48.6325,48.6728,26300.0
2014-08-19 10:40:00,60.4,60.41,60.38,60.41,32000.0,48.6728,48.6809,48.6567,48.6809,32000.0
2014-08-19 10:50:00,60.41,60.44,60.41,60.42,17000.0,48.6809,48.705,48.6809,48.6889,17000.0
2014-08-19 11:00:00,60.43,60.43,60.42,60.42,5100.0,48.697,48.697,48.6889,48.6889,5100.0
2014-08-19 11:10:00,60.41,60.44,60.41,60.43,24800.0,48.6809,48.705,48.6809,48.697,24800.0
2014-08-19 11:20:00,60.43,60.43,60.42,60.43,4500.0,48.697,48.697,48.6889,48.697,4500.0
2014-08-19 11:30:00,60.42,60.42,60.4,60.41,12700.0,48.6889,48.6889,48.6728,48.6809,12700.0
2014-08-19 11:40:00,60.41,60.42,60.39,60.42,24800.0,48.6809,48.6889,48.6647,48.6889,24800.0
2014-08-19 11:50:00,60.42,60.44,60.41,60.44,2286100.0,48.6889,48.705,48.6809,48.705,2286100.0
2014-08-19 12:00:00,60.43,60.44,60.43,60.43,9200.0,48.697,48.705,48.697,48.697,9200.0
2014-08-19 12:10:00,60.42,60.43,60.42,60.42,500.0,48.6889,48.697,48.6889,48.6889,500.0
2014-08-19 12:20:00,60.43,60.46,60.43,60.46,15300.0,48.697,48.7211,48.697,48.7211,15300.0
2014-08-19 12:30:00,60.45,60.46,60.45,60.46,152800.0,48.7131,48.7211,48.7131,48.7211,152800.0
2014-08-19 12:40:00,60.46,60.48,60.45,60.46,661600.0,48.7211,48.7373,48.7131,48.7211,661600.0
2014-08-19 12:50:00,60.46,60.46,60.44,60.45,3700.0,48.7211,48.7211,48.705,48.7131,3700.0
2014-08-19 13:00:00,60.45,60.45,60.44,60.45,10500.0,48.7131,48.7131,48.705,48.7131,10500.0
2014-08-19 13:10:00,60.45,60.46,60.45,60.46,1900.0,48.7131,48.7211,48.7131,48.7211,1900.0
2014-08-19 13:20:00,60.45,60.46,60.45,60.46,600.0,48.7131,48.7211,48.7131,48.7211,600.0
2014-08-19 13:30:00,60.45,60.45,60.45,60.45,400.0,48.7131,48.7131,48.7131,48.7131,400.0
2014-08-19 13:40:00,60.45,60.45,60.44,60.44,5800.0,48.7131,48.7131,48.705,48.705,5800.0
2014-08-19 13:50:00,60.44,60.44,60.43,60.44,2700.0,48.705,48.705,48.697,48.705,2700.0
2014-08-19 14:00:00,60.44,60.45,60.44,60.44,5700.0,48.705,48.7131,48.705,48.705,5700.0
2014-08-19 14:10:00,60.45,60.46,60.45,60.45,10800.0,48.7131,48.7211,48.7131,48.7131,10800.0
2014-08-19 14:20:00,60.46,60.49,60.46,60.49,8800.0,48.7211,48.7453,48.7211,48.7453,8800.0
2014-08-19 14:30:00,60.49,60.5,60.49,60.5,5600.0,48.7453,48.7534,48.7453,48.7534,5600.0
2014-08-19 14:40:00,60.5,60.5,60.5,60.5,2600.0,48.7534,48.7534,48.7534,48.7534,2600.0
2014-08-19 14:50:00,60.5,60.5,60.48,60.5,12800.0,48.7534,48.7534,48.7373,48.7534,12800.0
2014-08-19 15:00:00,60.5,60.51,60.5,60.51,2100.0,48.7534,48.7614,48.7534,48.7614,2100.0
2014-08-19 15:10:00,60.51,60.51,60.5,60.5,9600.0,48.7614,48.7614,48.7534,48.7534,9600.0
2014-08-19 15:20:00,60.5,60.5,60.49,60.5,4600.0,48.7534,48.7534,48.7453,48.7534,4600.0
2014-08-19 15:30:00,60.5,60.5,60.48,60.49,5100.0,48.7534,48.7534,48.7373,48.7453,5100.0
2014-08-19 15:40:00,60.48,60.49,60.48,60.48,4200.0,48.7373,48.7453,48.7373,48.7373,4200.0
2014-08-19 15:50:00,60.49,60.49,60.47,60.49,15300.0,48.7453,48.7453,48.7292,48.7453,15300.0
2014-08-20 09:30:00,60.31,60.34,60.29,60.33,149000.0,48.6003,48.6244,48.5842,48.6164,149000.0
2014-08-20 09:40:00,60.33,60.34,60.31,60.33,105700.0,48.6164,48.6244,48.6003,48.6164,105700.0
2014-08-20 09:50:00,60.33,60.37,60.33,60.35,19500.0,48.6164,48.6486,48.6164,48.6325,19500.0
2014-08-20 10:00:00,60.34,60.36,60.33,60.36,1800.0,48.6244,48.6406,48.6164,48.6406,1800.0
2014-08-20 10:10:00,60.36,60.38,60.35,60.38,4600.0,48.6406,48.6567,48.6325,48.6567,4600.0
2014-08-20 10:20:00,60.39,60.44,60.39,60.44,69100.0,48.6647,48.705,48.6647,48.705,69100.0
2014-08-20 10:30:00,60.44,60.44,60.41,60.41,112300.0,48.705,48.705,48.6809,48.6809,112300.0
2014-08-20 10:40:00,60.4,60.42,60.4,60.42,10600.0,48.6728,48.6889,48.6728,48.6889,10600.0
2014-08-20 10:50:00,60.45,60.46,60.45,60.45,14200.0,48.7131,48.7211,48.7131,48.7131,14200.0
2014-08-20 11:00:00,60.45,60.46,60.45,60.45,18100.0,48.7131,48.7211,48.7131,48.7131,18100.0
2014-08-20 11:10:00,60.47,60.47,60.44,60.44,2300.0,48.7292,48.7292,48.705,48.705,2300.0
2014-08-20 11:20:00,60.45,60.48,60.45,60.46,15900.0,48.7131,48.7373,48.7131,48.7211,15900.0
2014-08-20 11:30:00,60.46,60.49,60.46,60.49,74100.0,48.7211,48.7453,48.7211,48.7453,74100.0
2014-08-20 11:40:00,60.48,60.49,60.48,60.48,8800.0,48.7373,48.7453,48.7373,48.7373,8800.0
2014-08-20 11:50:00,60.48,60.49,60.48,60.49,2900.0,48.7373,48.7453,48.7373,48.7453,2900.0
2014-08-20 12:00:00,60.47,60.47,60.47,60.47,1400.0,48.7292,48.7292,48.7292,48.7292,1400.0
2014-08-20 12:10:00,60.47,60.47,60.46,60.46,4200.0,48.7292,48.7292,48.7211,48.7211,4200.0
2014-08-20 12:20:00,60.46,60.47,60.46,60.47,4900.0,48.7211,48.7292,48.7211,48.7292,4900.0
2014-08-20 12:30:00,60.47,60.48,60.47,60.48,1400.0,48.7292,48.7373,48.7292,48.7373,1400.0
2014-08-20 12:40:00,60.48,60.48,60.47,60.47,800.0,48.7373,48.7373,48.7292,48.7292,800.0
2014-08-20 12:50:00,60.47,60.47,60.47,60.47,300.0,48.7292,48.7292,48.7292,48.7292,300.0
2014-08-20 13:00:00,60.47,60.47,60.46,60.47,4000.0,48.7292,48.7292,48.7211,48.7292,4000.0
2014-08-20 13:10:00,60.48,60.52,60.48,60.51,3000.0,48.7373,48.7695,48.7373,48.7614,3000.0
2014-08-20 13:20:00,60.52,60.53,60.51,60.51,5900.0,48.7695,48.7776,48.7614,48.7614,5900.0
2014-08-20 13:30:00,60.51,60.52,60.49,60.49,6200.0,48.7614,48.7695,48.7453,48.7453,6200.0
2014-08-20 13:40:00,60.5,60.53,60.49,60.5,10000.0,48.7534,48.7776,48.7453,48.7534,10000.0
2014-08-20 13:50:00,60.5,60.5,60.48,60.5,7200.0,48.7534,48.7534,48.7373,48.7534,7200.0
2014-08-20 14:00:00,60.48,60.48,60.32,60.38,41000.0,48.7373,48.7373,48.6083,48.6567,41000.0
2014-08-20 14:10:00,60.37,60.41,60.31,60.36,41400.0,48.6486,48.6809,48.6003,48.6406,41400.0
2014-08-20 14:20:00,60.37,60.42,60.37,60.4,10600.0,48.6486,48.6889,48.6486,48.6728,10600.0
2014-08-20 14:30:00,60.43,60.46,60.43,60.45,5300.0,48.697,48.7211,48.697,48.7131,5300.0
2014-08-20 14:40:00,60.45,60.49,60.44,60.49,18400.0,48.7131,48.7453,48.705,48.7453,18400.0
2014-08-20 14:50:00,60.5,60.52,60.49,60.52,140400.0,48.7534,48.7695,48.7453,48.7695,140400.0
2014-08-20 15:00:00,60.51,60.55,60.51,60.55,74800.0,48.7614,48.7937,48.7614,48.7937,74800.0
2014-08-20 15:10:00,60.55,60.55,60.51,60.53,134700.0,48.7937,48.7937,48.7614,48.7776,134700.0
2014-08-20 15:20:00,60.54,60.54,60.52,60.52,5700.0,48.7856,48.7856,48.7695,48.7695,5700.0
2014-08-20 15:30:00,60.53,60.54,60.52,60.53,5200.0,48.7776,48.7856,48.7695,48.7776,5200.0
2014-08-20 15:40:00,60.53,60.55,60.53,60.53,13100.0,48.7776,48.7937,48.7776,48.7776,13100.0
2014-08-20 15:50:00,60.53,60.53,60.47,60.5,29900.0,48.7776,48.7776,48.7292,48.7534,29900.0
2014-08-21 09:30:00,60.58,60.6,60.54,60.55,52900.0,48.8178,48.834,48.7856,48.7937,52900.0
2014-08-21 09:40:00,60.56,60.61,60.56,60.61,18400.0,48.8017,48.842,48.8017,48.842,18400.0
2014-08-21 09:50:00,60.61,60.65,60.6,60.63,46100.0,48.842,48.8743,48.834,48.8581,46100.0
2014-08-21 10:00:00,60.63,60.65,60.55,60.55,49500.0,48.8581,48.8743,48.7937,48.7937,49500.0
2014-08-21 10:10:00,60.56,60.6,60.53,60.6,25100.0,48.8017,48.834,48.7776,48.834,25100.0
2014-08-21 10:20:00,60.6,60.63,60.59,60.61,5300.0,48.834,48.8581,48.8259,48.842,5300.0
2014-08-21 10:30:00,60.6,60.69,60.6,60.68,15600.0,48.834,48.9065,48.834,48.8984,15600.0
2014-08-21 10:40:00,60.68,60.68,60.64,60.65,16600.0,48.8984,48.8984,48.8662,48.8743,16600.0
2014-08-21 10:50:00,60.65,60.68,60.65,60.66,11500.0,48.8743,48.8984,48.8743,48.8823,11500.0
2014-08-21 11:00:00,60.66,60.69,60.66,60.67,64000.0,48.8823,48.9065,48.8823,48.8904,64000.0
2014-08-21 11:10:00,60.68,60.69,60.67,60.67,4100.0,48.8984,48.9065,48.8904,48.8904,4100.0
2014-08-21 11:20:00,60.66,60.68,60.64,60.64,180300.0,48.8823,48.8984,48.8662,48.8662,180300.0
2014-08-21 11:30:00,60.65,60.67,60.64,60.65,40200.0,48.8743,48.8904,48.8662,48.8743,40200.0
2014-08-21 11:40:00,60.65,60.65,60.62,60.62,21100.0,48.8743,48.8743,48.8501,48.8501,21100.0
2014-08-21 11:50:00,60.62,60.64,60.62,60.64,7300.0,48.8501,48.8662,48.8501,48.8662,7300.0
2014-08-21 12:00:00,60.64,60.64,60.63,60.63,6300.0,48.8662,48.8662,48.8581,48.8581,6300.0
2014-08-21 12:10:00,60.64,60.66,60.64,60.65,6900.0,48.8662,48.8823,48.8662,48.8743,6900.0
2014-08-21 12:20:00,60.65,60.65,60.62,60.64,3200.0,48.8743,48.8743,48.8501,48.8662,3200.0
2014-08-21 12:30:00,60.65,60.66,60.63,60.66,6800.0,48.8743,48.8823,48.8581,48.8823,6800.0
2014-08-21 12:40:00,60.65,60.66,60.65,60.65,13400.0,48.8743,48.8823,48.8743,48.8743,13400.0
2014-08-21 12:50:00,60.65,60.65,60.62,60.64,27000.0,48.8743,48.8743,48.8501,48.8662,27000.0
2014-08-21 13:00:00,60.64,60.66,60.64,60.66,3600.0,48.8662,48.8823,48.8662,48.8823,3600.0
2014-08-21 13:10:00,60.66,60.69,60.66,60.68,10700.0,48.8823,48.9065,48.8823,48.8984,10700.0
2014-08-21 13:20:00,60.68,60.7,60.68,60.7,3100.0,48.8984,48.9145,48.8984,48.9145,3100.0
2014-08-21 13:30:00,60.7,60.7,60.68,60.69,15800.0,48.9145,48.9145,48.8984,48.9065,15800.0
2014-08-21 13:40:00,60.69,60.7,60.68,60.7,3100.0,48.9065,48.9145,48.8984,48.9145,3100.0
2014-08-21 13:50:00,60.69,60.69,60.68,60.69,6500.0,48.9065,48.9065,48.8984,48.9065,6500.0
2014-08-21 14:00:00,60.69,60.69,60.67,60.67,9100.0,48.9065,48.9065,48.8904,48.8904,9100.0
2014-08-21 14:10:00,60.67,60.68,60.66,60.68,11100.0,48.8904,48.8984,48.8823,48.8984,11100.0
2014-08-21 14:20:00,60.67,60.69,60.66,60.68,36100.0,48.8904,48.9065,48.8823,48.8984,36100.0
2014-08-21 14:30:00,60.68,60.68,60.68,60.68,3500.0,48.8984,48.8984,48.8984,48.8984,3500.0
2014-08-21 14:40:00,60.68,60.69,60.68,60.69,3100.0,48.8984,48.9065,48.8984,48.9065,3100.0
2014-08-21 14:50:00,60.69,60.7,60.69,60.69,12700.0,48.9065,48.9145,48.9065,48.9065,12700.0
2014-08-21 15:00:00,60.7,60.7,60.69,60.7,6100.0,48.9145,48.9145,48.9065,48.9145,6100.0
2014-08-21 15:10:00,60.7,60.72,60.69,60.69,23500.0,48.9145,48.9307,48.9065,48.9065,23500.0
2014-08-21 15:20:00,60.69,60.7,60.69,60.7,11300.0,48.9065,48.9145,48.9065,48.9145,11300.0
2014-08-21 15:30:00,60.7,60.71,60.68,60.69,9800.0,48.9145,48.9226,48.8984,48.9065,9800.0
2014-08-21 15:40:00,60.68,60.7,60.68,60.69,6400.0,48.8984,48.9145,48.8984,48.9065,6400.0
2014-08-21 15:50:00,60.68,60.69,60.63,60.66,26800.0,48.8984,48.9065,48.8581,48.8823,26800.0
2014-08-22 09:30:00,60.54,60.6,60.53,60.54,51500.0,48.7856,48.834,48.7776,48.7856,51500.0
2014-08-22 09:40:00,60.53,60.53,60.48,60.52,12800.0,48.7776,48.7776,48.7373,48.7695,12800.0
2014-08-22 09:50:00,60.52,60.56,60.52,60.56,5600.0,48.7695,48.8017,48.7695,48.8017,5600.0
2014-08-22 10:00:00,60.56,60.6,60.5,60.6,42300.0,48.8017,48.834,48.7534,48.834,42300.0
2014-08-22 10:10:00,60.62,60.63,60.55,60.58,19500.0,48.8501,48.8581,48.7937,48.8178,19500.0
2014-08-22 10:20:00,60.56,60.57,60.54,60.57,14700.0,48.8017,48.8098,48.7856,48.8098,14700.0
2014-08-22 10:30:00,60.57,60.6,60.51,60.53,117400.0,48.8098,48.834,48.7614,48.7776,117400.0
2014-08-22 10:40:00,60.52,60.52,60.47,60.49,17300.0,48.7695,48.7695,48.7292,48.7453,17300.0
2014-08-22 10:50:00,60.49,60.49,60.34,60.36,17000.0,48.7453,48.7453,48.6244,48.6406,17000.0
2014-08-22 11:00:00,60.35,60.42,60.3,60.42,78400.0,48.6325,48.6889,48.5922,48.6889,78400.0
2014-08-22 11:10:00,60.42,60.43,60.39,60.4,12900.0,48.6889,48.697,48.6647,48.6728,12900.0
2014-08-22 11:20:00,60.41,60.49,60.4,60.48,10800.0,48.6809,48.7453,48.6728,48.7373,10800.0
2014-08-22 11:30:00,60.48,60.49,60.44,60.44,13900.0,48.7373,48.7453,48.705,48.705,13900.0
2014-08-22 11:40:00,60.46,60.46,60.43,60.43,4400.0,48.7211,48.7211,48.697,48.697,4400.0
2014-08-22 11:50:00,60.43,60.46,60.43,60.45,59800.0,48.697,48.7211,48.697,48.7131,59800.0
2014-08-22 12:00:00,60.44,60.48,60.43,60.45,14700.0,48.705,48.7373,48.697,48.7131,14700.0
2014-08-22 12:10:00,60.46,60.48,60.45,60.48,5200.0,48.7211,48.7373,48.7131,48.7373,5200.0
2014-08-22 12:20:00,60.48,60.52,60.48,60.52,26000.0,48.7373,48.7695,48.7373,48.7695,26000.0
2014-08-22 12:30:00,60.52,60.52,60.5,60.5,14500.0,48.7695,48.7695,48.7534,48.7534,14500.0
2014-08-22 12:40:00,60.5,60.51,60.5,60.5,2500.0,48.7534,48.7614,48.7534,48.7534,2500.0
2014-08-22 12:50:00,60.5,60.5,60.5,60.5,200.0,48.7534,48.7534,48.7534,48.7534,200.0
2014-08-22 13:00:00,60.49,60.49,60.49,60.49,900.0,48.7453,48.7453,48.7453,48.7453,900.0
2014-08-22 13:10:00,60.49,60.51,60.49,60.49,6800.0,48.7453,48.7614,48.7453,48.7453,6800.0
2014-08-22 13:20:00,60.5,60.52,60.48,60.52,23400.0,48.7534,48.7695,48.7373,48.7695,23400.0
2014-08-22 13:30:00,60.53,60.53,60.51,60.51,2300.0,48.7776,48.7776,48.7614,48.7614,2300.0
2014-08-22 13:40:00,60.52,60.53,60.52,60.53,1100.0,48.7695,48.7776,48.7695,48.7776,1100.0
2014-08-22 13:50:00,60.54,60.54,60.51,60.51,11700.0,48.7856,48.7856,48.7614,48.7614,11700.0
2014-08-22 14:00:00,60.51,60.51,60.48,60.48,24900.0,48.7614,48.7614,48.7373,48.7373,24900.0
2014-08-22 14:10:00,60.48,60.5,60.48,60.5,6200.0,48.7373,48.7534,48.7373,48.7534,6200.0
2014-08-22 14:20:00,60.49,60.49,60.46,60.46,13400.0,48.7453,48.7453,48.7211,48.7211,13400.0
2014-08-22 14:30:00,60.47,60.47,60.43,60.45,5700.0,48.7292,48.7292,48.697,48.7131,5700.0
2014-08-22 14:40:00,60.46,60.49,60.44,60.46,3700.0,48.7211,48.7453,48.705,48.7211,3700.0
2014-08-22 14:50:00,60.47,60.49,60.46,60.46,2100.0,48.7292,48.7453,48.7211,48.7211,2100.0
2014-08-22 15:00:00,60.47,60.51,60.47,60.51,1900.0,48.7292,48.7614,48.7292,48.7614,1900.0
2014-08-22 15:10:00,60.52,60.54,60.51,60.53,9400.0,48.7695,48.7856,48.7614,48.7776,9400.0
2014-08-22 15:20:00,60.52,60.52,60.49,60.49,1200.0,48.7695,48.7695,48.7453,48.7453,1200.0
2014-08-22 15:30:00,60.5,60.5,60.47,60.48,14200.0,48.7534,48.7534,48.7292,48.7373,14200.0
2014-08-22 15:40:00,60.48,60.48,60.44,60.44,13000.0,48.7373,48.7373,48.705,48.705,13000.0
2014-08-22 15:50:00,60.44,60.46,60.44,60.46,32300.0,48.705,48.7211,48.705,48.7211,32300.0
2014-08-25 09:30:00,60.66,60.74,60.66,60.71,48500.0,48.8823,48.9468,48.8823,48.9226,48500.0
2014-08-25 09:40:00,60.71,60.75,60.71,60.75,77200.0,48.9226,48.9548,48.9226,48.9548,77200.0
2014-08-25 09:50:00,60.76,60.77,60.75,60.76,71200.0,48.9629,48.971,48.9548,48.9629,71200.0
2014-08-25 10:00:00,60.76,60.8,60.75,60.79,22100.0,48.9629,48.9951,48.9548,48.9871,22100.0
2014-08-25 10:10:00,60.79,60.8,60.77,60.78,38100.0,48.9871,48.9951,48.971,48.979,38100.0
2014-08-25 10:20:00,60.78,60.78,60.76,60.77,14600.0,48.979,48.979,48.9629,48.971,14600.0
2014-08-25 10:30:00,60.78,60.8,60.78,60.8,3400.0,48.979,48.9951,48.979,48.9951,3400.0
2014-08-25 10:40:00,60.8,60.85,60.8,60.85,18400.0,48.9951,49.0354,48.9951,49.0354,18400.0
2014-08-25 10:50:00,60.83,60.88,60.83,60.87,1700.0,49.0193,49.0596,49.0193,49.0515,1700.0
2014-08-25 11:00:00,60.86,60.9,60.86,60.88,3600.0,49.0435,49.0757,49.0435,49.0596,3600.0
2014-08-25 11:10:00,60.86,60.86,60.85,60.86,3800.0,49.0435,49.0435,49.0354,49.0435,3800.0
2014-08-25 11:20:00,60.86,60.87,60.85,60.87,800.0,49.0435,49.0515,49.0354,49.0515,800.0
2014-08-25 11:30:00,60.88,60.89,60.87,60.87,2200.0,49.0596,49.0677,49.0515,49.0515,2200.0
2014-08-25 11:40:00,60.88,60.89,60.88,60.89,5200.0,49.0596,49.0677,49.0596,49.0677,5200.0
2014-08-25 11:50:00,60.88,60.89,60.87,60.87,6100.0,49.0596,49.0677,49.0515,49.0515,6100.0
2014-08-25 12:00:00,60.88,60.88,60.83,60.83,3400.0,49.0596,49.0596,49.0193,49.0193,3400.0
2014-08-25 12:10:00,60.83,60.84,60.82,60.83,5200.0,49.0193,49.0274,49.0113,49.0193,5200.0
2014-08-25 12:20:00,60.84,60.84,60.79,60.79,7200.0,49.0274,49.0274,48.9871,48.9871,7200.0
2014-08-25 12:30:00,60.8,60.8,60.76,60.77,8100.0,48.9951,48.9951,48.9629,48.971,8100.0
2014-08-25 12:40:00,60.77,60.78,60.77,60.78,4000.0,48.971,48.979,48.971,48.979,4000.0
2014-08-25 12:50:00,60.78,60.78,60.76,60.77,4400.0,48.979,48.979,48.9629,48.971,4400.0
2014-08-25 13:00:00,60.76,60.76,60.75,60.75,3200.0,48.9629,48.9629,48.9548,48.9548,3200.0
2014-08-25 13:10:00,60.75,60.78,60.75,60.78,700.0,48.9548,48.979,48.9548,48.979,700.0
2014-08-25 13:20:00,60.79,60.81,60.79,60.81,28900.0,48.9871,49.0032,48.9871,49.0032,28900.0
2014-08-25 13:30:00,60.82,60.82,60.8,60.8,400.0,49.0113,49.0113,48.9951,48.9951,400.0
2014-08-25 13:40:00,60.8,60.82,60.8,60.81,9700.0,48.9951,49.0113,48.9951,49.0032,9700.0
2014-08-25 13:50:00,60.82,60.83,60.82,60.82,84100.0,49.0113,49.0193,49.0113,49.0113,84100.0
2014-08-25 14:00:00,60.82,60.82,60.79,60.8,3900.0,49.0113,49.0113,48.9871,48.9951,3900.0
2014-08-25 14:10:00,60.8,60.81,60.8,60.81,7300.0,48.9951,49.0032,48.9951,49.0032,7300.0
2014-08-25 14:20:00,60.81,60.81,60.78,60.78,1100.0,49.0032,49.0032,48.979,48.979,1100.0
2014-08-25 14:30:00,60.77,60.81,60.77,60.8,5100.0,48.971,49.0032,48.971,48.9951,5100.0
2014-08-25 14:40:00,60.79,60.8,60.78,60.78,2000.0,48.9871,48.9951,48.979,48.979,2000.0
2014-08-25 14:50:00,60.78,60.81,60.78,60.8,6200.0,48.979,49.0032,48.979,48.9951,6200.0
2014-08-25 15:00:00,60.81,60.81,60.81,60.81,100.0,49.0032,49.0032,49.0032,49.0032,100.0
2014-08-25 15:10:00,60.81,60.81,60.79,60.79,1200.0,49.0032,49.0032,48.9871,48.9871,1200.0
2014-08-25 15:20:00,60.81,60.81,60.79,60.79,2600.0,49.0032,49.0032,48.9871,48.9871,2600.0
2014-08-25 15:30:00,60.8,60.82,60.79,60.82,3700.0,48.9951,49.0113,48.9871,49.0113,3700.0
2014-08-25 15:40:00,60.82,60.82,60.8,60.81,4700.0,49.0113,49.0113,48.9951,49.0032,4700.0
2014-08-25 15:50:00,60.81,60.81,60.78,60.81,19300.0,49.0032,49.0032,48.979,49.0032,19300.0
2014-08-26 09:30:00,60.83,60.92,60.83,60.9,48100.0,49.0193,49.0918,49.0193,49.0757,48100.0
2014-08-26 09:40:00,60.9,60.92,60.88,60.92,15400.0,49.0757,49.0918,49.0596,49.0918,15400.0
2014-08-26 09:50:00,60.94,60.94,60.92,60.93,11800.0,49.108,49.108,49.0918,49.0999,11800.0
2014-08-26 10:00:00,60.94,60.97,60.89,60.89,81200.0,49.108,49.1321,49.0677,49.0677,81200.0
2014-08-26 10:10:00,60.93,60.95,60.91,60.93,18900.0,49.0999,49.116,49.0838,49.0999,18900.0
2014-08-26 10:20:00,60.93,60.94,60.9,60.93,24200.0,49.0999,49.108,49.0757,49.0999,24200.0
2014-08-26 10:30:00,60.93,60.95,60.93,60.94,6400.0,49.0999,49.116,49.0999,49.108,6400.0
2014-08-26 10:40:00,60.94,60.99,60.93,60.99,26500.0,49.108,49.1482,49.0999,49.1482,26500.0
2014-08-26 10:50:00,60.98,61.0,60.98,61.0,18700.0,49.1402,49.1563,49.1402,49.1563,18700.0
2014-08-26 11:00:00,61.0,61.01,60.99,61.0,9400.0,49.1563,49.1644,49.1482,49.1563,9400.0
2014-08-26 11:10:00,61.01,61.01,61.0,61.0,6500.0,49.1644,49.1644,49.1563,49.1563,6500.0
2014-08-26 11:20:00,60.99,61.02,60.99,61.02,9600.0,49.1482,49.1724,49.1482,49.1724,9600.0
2014-08-26 11:30:00,61.02,61.03,60.98,60.98,31000.0,49.1724,49.1805,49.1402,49.1402,31000.0
2014-08-26 11:40:00,60.98,61.0,60.98,61.0,8400.0,49.1402,49.1563,49.1402,49.1563,8400.0
2014-08-26 11:50:00,61.0,61.0,60.96,60.96,38700.0,49.1563,49.1563,49.1241,49.1241,38700.0
2014-08-26 12:00:00,60.96,60.97,60.94,60.97,22000.0,49.1241,49.1321,49.108,49.1321,22000.0
2014-08-26 12:10:00,60.97,60.98,60.97,60.97,3700.0,49.1321,49.1402,49.1321,49.1321,3700.0
2014-08-26 12:20:00,60.97,60.98,60.97,60.97,6100.0,49.1321,49.1402,49.1321,49.1321,6100.0
2014-08-26 12:30:00,60.96,60.98,60.96,60.98,24500.0,49.1241,49.1402,49.1241,49.1402,24500.0
2014-08-26 12:40:00,60.97,60.98,60.93,60.93,45500.0,49.1321,49.1402,49.0999,49.0999,45500.0
2014-08-26 12:50:00,60.93,60.95,60.93,60.93,65100.0,49.0999,49.116,49.0999,49.0999,65100.0
2014-08-26 13:00:00,60.93,60.93,60.9,60.9,16200.0,49.0999,49.0999,49.0757,49.0757,16200.0
2014-08-26 13:10:00,60.9,60.93,60.9,60.93,4500.0,49.0757,49.0999,49.0757,49.0999,4500.0
2014-08-26 13:20:00,60.92,60.93,60.91,60.93,7100.0,49.0918,49.0999,49.0838,49.0999,7100.0
2014-08-26 13:30:00,60.93,60.94,60.91,60.92,1700.0,49.0999,49.108,49.0838,49.0918,1700.0
2014-08-26 13:40:00,60.92,60.92,60.9,60.9,5300.0,49.0918,49.0918,49.0757,49.0757,5300.0
2014-08-26 13:50:00,60.9,60.92,60.89,60.92,5800.0,49.0757,49.0918,49.0677,49.0918,5800.0
2014-08-26 14:00:00,60.92,60.93,60.91,60.93,4700.0,49.0918,49.0999,49.0838,49.0999,4700.0
2014-08-26 14:10:00,60.93,60.95,60.93,60.95,9100.0,49.0999,49.116,49.0999,49.116,9100.0
2014-08-26 14:20:00,60.95,60.95,60.93,60.94,1800.0,49.116,49.116,49.0999,49.108,1800.0
2014-08-26 14:30:00,60.93,60.94,60.93,60.93,3000.0,49.0999,49.108,49.0999,49.0999,3000.0
2014-08-26 14:40:00,60.93,60.95,60.93,60.95,4900.0,49.0999,49.116,49.0999,49.116,4900.0
2014-08-26 14:50:00,60.95,60.96,60.95,60.96,3200.0,49.116,49.1241,49.116,49.1241,3200.0
2014-08-26 15:00:00,60.95,60.96,60.94,60.94,9500.0,49.116,49.1241,49.108,49.108,9500.0
2014-08-26 15:10:00,60.94,60.94,60.94,60.94,10700.0,49.108,49.108,49.108,49.108,10700.0
2014-08-26 15:20:00,60.94,60.94,60.91,60.91,7800.0,49.108,49.108,49.0838,49.0838,7800.0
2014-08-26 15:30:00,60.91,60.91,60.89,60.9,7700.0,49.0838,49.0838,49.0677,49.0757,7700.0
2014-08-26 15:40:00,60.89,60.92,60.89,60.91,16800.0,49.0677,49.0918,49.0677,49.0838,16800.0
2014-08-26 15:50:00,60.91,60.91,60.86,60.89,30000.0,49.0838,49.0838,49.0435,49.0677,30000.0
2014-08-27 09:30:00,60.93,61.01,60.93,60.96,22200.0,49.0999,49.1644,49.0999,49.1241,22200.0
2014-08-27 09:40:00,60.94,60.94,60.91,60.91,19100.0,49.108,49.108,49.0838,49.0838,19100.0
2014-08-27 09:50:00,60.91,60.94,60.88,60.89,21800.0,49.0838,49.108,49.0596,49.0677,21800.0
2014-08-27 10:00:00,60.89,60.91,60.88,60.88,5800.0,49.0677,49.0838,49.0596,49.0596,5800.0
2014-08-27 10:10:00,60.89,60.91,60.87,60.89,11300.0,49.0677,49.0838,49.0515,49.0677,11300.0
2014-08-27 10:20:00,60.89,60.93,60.87,60.88,26500.0,49.0677,49.0999,49.0515,49.0596,26500.0
2014-08-27 10:30:00,60.87,60.91,60.87,60.89,5900.0,49.0515,49.0838,49.0515,49.0677,5900.0
2014-08-27 10:40:00,60.89,60.94,60.89,60.94,11300.0,49.0677,49.108,49.0677,49.108,11300.0
2014-08-27 10:50:00,60.95,60.96,60.94,60.95,35600.0,49.116,49.1241,49.108,49.116,35600.0
2014-08-27 11:00:00,60.95,60.98,60.95,60.97,6500.0,49.116,49.1402,49.116,49.1321,6500.0
2014-08-27 11:10:00,60.97,60.97,60.95,60.97,12100.0,49.1321,49.1321,49.116,49.1321,12100.0
2014-08-27 11:20:00,60.98,60.98,60.95,60.95,12900.0,49.1402,49.1402,49.116,49.116,12900.0
2014-08-27 11:30:00,60.94,60.96,60.93,60.95,8100.0,49.108,49.1241,49.0999,49.116,8100.0
2014-08-27 11:40:00,60.94,60.97,60.94,60.96,3000.0,49.108,49.1321,49.108,49.1241,3000.0
2014-08-27 11:50:00,60.97,60.97,60.95,60.95,5300.0,49.1321,49.1321,49.116,49.116,5300.0
2014-08-27 12:00:00,60.95,60.96,60.92,60.92,5700.0,49.116,49.1241,49.0918,49.0918,5700.0
2014-08-27 12:10:00,60.92,60.94,60.92,60.94,7200.0,49.0918,49.108,49.0918,49.108,7200.0
2014-08-27 12:20:00,60.94,60.96,60.94,60.95,26700.0,49.108,49.1241,49.108,49.116,26700.0
2014-08-27 12:30:00,60.95,60.96,60.94,60.95,3000.0,49.116,49.1241,49.108,49.116,3000.0
2014-08-27 12:40:00,60.95,60.98,60.95,60.97,4000.0,49.116,49.1402,49.116,49.1321,4000.0
2014-08-27 12:50:00,60.97,60.98,60.96,60.96,3800.0,49.1321,49.1402,49.1241,49.1241,3800.0
2014-08-27 13:00:00,60.97,60.97,60.96,60.96,5200.0,49.1321,49.1321,49.1241,49.1241,5200.0
2014-08-27 13:10:00,60.97,60.97,60.96,60.97,2400.0,49.1321,49.1321,49.1241,49.1321,2400.0
2014-08-27 13:20:00,60.97,60.98,60.96,60.98,3800.0,49.1321,49.1402,49.1241,49.1402,3800.0
2014-08-27 13:30:00,60.98,60.98,60.97,60.97,14000.0,49.1402,49.1402,49.1321,49.1321,14000.0
2014-08-27 13:40:00,60.98,60.98,60.97,60.98,3600.0,49.1402,49.1402,49.1321,49.1402,3600.0
2014-08-27 13:50:00,60.98,60.98,60.96,60.96,3300.0,49.1402,49.1402,49.1241,49.1241,3300.0
2014-08-27 14:00:00,60.96,60.97,60.95,60.97,8700.0,49.1241,49.1321,49.116,49.1321,8700.0
2014-08-27 14:10:00,60.97,60.97,60.97,60.97,1900.0,49.1321,49.1321,49.1321,49.1321,1900.0
2014-08-27 14:20:00,60.97,60.97,60.96,60.97,4900.0,49.1321,49.1321,49.1241,49.1321,4900.0
2014-08-27 14:30:00,60.97,60.97,60.96,60.97,4400.0,49.1321,49.1321,49.1241,49.1321,4400.0
2014-08-27 14:40:00,60.96,60.97,60.93,60.94,7700.0,49.1241,49.1321,49.0999,49.108,7700.0
2014-08-27 14:50:00,60.94,60.94,60.89,60.89,26200.0,49.108,49.108,49.0677,49.0677,26200.0
2014-08-27 15:00:00,60.89,60.91,60.87,60.89,5000.0,49.0677,49.0838,49.0515,49.0677,5000.0
2014-08-27 15:10:00,60.9,60.92,60.89,60.91,3700.0,49.0757,49.0918,49.0677,49.0838,3700.0
2014-08-27 15:20:00,60.91,60.93,60.9,60.93,7500.0,49.0838,49.0999,49.0757,49.0999,7500.0
2014-08-27 15:30:00,60.92,60.94,60.91,60.94,7100.0,49.0918,49.108,49.0838,49.108,7100.0
2014-08-27 15:40:00,60.94,60.96,60.94,60.94,16500.0,49.108,49.1241,49.108,49.108,16500.0
2014-08-27 15:50:00,60.95,60.99,60.95,60.98,186300.0,49.116,49.1482,49.116,49.1402,186300.0
2014-08-28 09:30:00,60.64,60.67,60.61,60.62,55600.0,48.8662,48.8904,48.842,48.8501,55600.0
2014-08-28 09:40:00,60.61,60.66,60.6,60.65,29600.0,48.842,48.8823,48.834,48.8743,29600.0
2014-08-28 09:50:00,60.65,60.71,60.65,60.7,19000.0,48.8743,48.9226,48.8743,48.9145,19000.0
2014-08-28 10:00:00,60.68,60.71,60.68,60.7,11000.0,48.8984,48.9226,48.8984,48.9145,11000.0
2014-08-28 10:10:00,60.7,60.7,60.6,60.62,25800.0,48.9145,48.9145,48.834,48.8501,25800.0
2014-08-28 10:20:00,60.63,60.67,60.63,60.67,5800.0,48.8581,48.8904,48.8581,48.8904,5800.0
2014-08-28 10:30:00,60.66,60.67,60.64,60.64,8200.0,48.8823,48.8904,48.8662,48.8662,8200.0
2014-08-28 10:40:00,60.64,60.72,60.63,60.71,9100.0,48.8662,48.9307,48.8581,48.9226,9100.0
2014-08-28 10:50:00,60.71,60.71,60.7,60.7,3000.0,48.9226,48.9226,48.9145,48.9145,3000.0
2014-08-28 11:00:00,60.71,60.72,60.7,60.7,4900.0,48.9226,48.9307,48.9145,48.9145,4900.0
2014-08-28 11:10:00,60.69,60.7,60.66,60.66,10600.0,48.9065,48.9145,48.8823,48.8823,10600.0
2014-08-28 11:20:00,60.67,60.68,60.66,60.68,7500.0,48.8904,48.8984,48.8823,48.8984,7500.0
2014-08-28 11:30:00,60.69,60.72,60.68,60.71,4300.0,48.9065,48.9307,48.8984,48.9226,4300.0
2014-08-28 11:40:00,60.71,60.72,60.69,60.7,7900.0,48.9226,48.9307,48.9065,48.9145,7900.0
2014-08-28 11:50:00,60.7,60.72,60.7,60.7,147600.0,48.9145,48.9307,48.9145,48.9145,147600.0
2014-08-28 12:00:00,60.7,60.71,60.69,60.71,21100.0,48.9145,48.9226,48.9065,48.9226,21100.0
2014-08-28 12:10:00,60.72,60.76,60.71,60.76,16100.0,48.9307,48.9629,48.9226,48.9629,16100.0
2014-08-28 12:20:00,60.76,60.78,60.74,60.78,64400.0,48.9629,48.979,48.9468,48.979,64400.0
2014-08-28 12:30:00,60.79,60.79,60.78,60.78,51200.0,48.9871,48.9871,48.979,48.979,51200.0
2014-08-28 12:40:00,60.78,60.79,60.77,60.79,10900.0,48.979,48.9871,48.971,48.9871,10900.0
2014-08-28 12:50:00,60.79,60.79,60.77,60.79,9000.0,48.9871,48.9871,48.971,48.9871,9000.0
2014-08-28 13:00:00,60.78,60.78,60.77,60.77,2900.0,48.979,48.979,48.971,48.971,2900.0
2014-08-28 13:10:00,60.78,60.78,60.77,60.77,7600.0,48.979,48.979,48.971,48.971,7600.0
2014-08-28 13:20:00,60.76,60.78,60.76,60.78,12600.0,48.9629,48.979,48.9629,48.979,12600.0
2014-08-28 13:30:00,60.78,60.79,60.78,60.78,23600.0,48.979,48.9871,48.979,48.979,23600.0
2014-08-28 13:40:00,60.77,60.8,60.77,60.8,13400.0,48.971,48.9951,48.971,48.9951,13400.0
2014-08-28 13:50:00,60.79,60.81,60.79,60.8,19500.0,48.9871,49.0032,48.9871,48.9951,19500.0
2014-08-28 14:00:00,60.79,60.8,60.79,60.8,24200.0,48.9871,48.9951,48.9871,48.9951,24200.0
2014-08-28 14:10:00,60.79,60.8,60.79,60.8,123800.0,48.9871,48.9951,48.9871,48.9951,123800.0
2014-08-28 14:20:00,60.8,60.81,60.79,60.8,131200.0,48.9951,49.0032,48.9871,48.9951,131200.0
2014-08-28 14:30:00,60.8,60.81,60.8,60.81,27100.0,48.9951,49.0032,48.9951,49.0032,27100.0
2014-08-28 14:40:00,60.81,60.82,60.8,60.8,19400.0,49.0032,49.0113,48.9951,48.9951,19400.0
2014-08-28 14:50:00,60.79,60.81,60.78,60.8,27100.0,48.9871,49.0032,48.979,48.9951,27100.0
2014-08-28 15:00:00,60.79,60.8,60.78,60.78,27300.0,48.9871,48.9951,48.979,48.979,27300.0
2014-08-28 15:10:00,60.78,60.8,60.77,60.8,16900.0,48.979,48.9951,48.971,48.9951,16900.0
2014-08-28 15:20:00,60.8,60.8,60.79,60.79,4800.0,48.9951,48.9951,48.9871,48.9871,4800.0
2014-08-28 15:30:00,60.78,60.81,60.78,60.8,3200.0,48.979,49.0032,48.979,48.9951,3200.0
2014-08-28 15:40:00,60.8,60.81,60.79,60.79,6400.0,48.9951,49.0032,48.9871,48.9871,6400.0
2014-08-28 15:50:00,60.78,60.8,60.75,60.8,50500.0,48.979,48.9951,48.9548,48.9951,50500.0
2014-08-29 09:30:00,60.84,60.85,60.8,60.8,53900.0,49.0274,49.0354,48.9951,48.9951,53900.0
2014-08-29 09:40:00,60.79,60.82,60.74,60.74,60500.0,48.9871,49.0113,48.9468,48.9468,60500.0
2014-08-29 09:50:00,60.73,60.75,60.71,60.74,22400.0,48.9387,48.9548,48.9226,48.9468,22400.0
2014-08-29 10:00:00,60.73,60.74,60.69,60.69,15100.0,48.9387,48.9468,48.9065,48.9065,15100.0
2014-08-29 10:10:00,60.68,60.7,60.66,60.69,14000.0,48.8984,48.9145,48.8823,48.9065,14000.0
2014-08-29 10:20:00,60.68,60.71,60.66,60.66,13600.0,48.8984,48.9226,48.8823,48.8823,13600.0
2014-08-29 10:30:00,60.65,60.71,60.65,60.7,16200.0,48.8743,48.9226,48.8743,48.9145,16200.0
2014-08-29 10:40:00,60.7,60.73,60.69,60.73,10300.0,48.9145,48.9387,48.9065,48.9387,10300.0
2014-08-29 10:50:00,60.73,60.75,60.72,60.75,10700.0,48.9387,48.9548,48.9307,48.9548,10700.0
2014-08-29 11:00:00,60.75,60.77,60.75,60.76,16000.0,48.9548,48.971,48.9548,48.9629,16000.0
2014-08-29 11:10:00,60.76,60.79,60.75,60.78,101800.0,48.9629,48.9871,48.9548,48.979,101800.0
2014-08-29 11:20:00,60.78,60.8,60.77,60.8,31000.0,48.979,48.9951,48.971,48.9951,31000.0
2014-08-29 11:30:00,60.79,60.88,60.79,60.88,31500.0,48.9871,49.0596,48.9871,49.0596,31500.0
2014-08-29 11:40:00,60.88,60.89,60.86,60.88,11200.0,49.0596,49.0677,49.0435,49.0596,11200.0
2014-08-29 11:50:00,60.89,60.89,60.88,60.89,5200.0,49.0677,49.0677,49.0596,49.0677,5200.0
2014-08-29 12:00:00,60.89,60.91,60.87,60.88,13200.0,49.0677,49.0838,49.0515,49.0596,13200.0
2014-08-29 12:10:00,60.87,60.87,60.86,60.86,4600.0,49.0515,49.0515,49.0435,49.0435,4600.0
2014-08-29 12:20:00,60.85,60.86,60.83,60.84,6200.0,49.0354,49.0435,49.0193,49.0274,6200.0
2014-08-29 12:30:00,60.83,60.84,60.82,60.83,5900.0,49.0193,49.0274,49.0113,49.0193,5900.0
2014-08-29 12:40:00,60.83,60.84,60.83,60.84,5300.0,49.0193,49.0274,49.0193,49.0274,5300.0
2014-08-29 12:50:00,60.84,60.86,60.84,60.86,9000.0,49.0274,49.0435,49.0274,49.0435,9000.0
2014-08-29 13:00:00,60.86,60.86,60.85,60.86,5100.0,49.0435,49.0435,49.0354,49.0435,5100.0
2014-08-29 13:10:00,60.86,60.86,60.84,60.84,9500.0,49.0435,49.0435,49.0274,49.0274,9500.0
2014-08-29 13:20:00,60.83,60.84,60.82,60.84,20500.0,49.0193,49.0274,49.0113,49.0274,20500.0
2014-08-29 13:30:00,60.83,60.84,60.82,60.84,18900.0,49.0193,49.0274,49.0113,49.0274,18900.0
2014-08-29 13:40:00,60.84,60.84,60.82,60.83,24600.0,49.0274,49.0274,49.0113,49.0193,24600.0
2014-08-29 13:50:00,60.82,60.83,60.82,60.83,13700.0,49.0113,49.0193,49.0113,49.0193,13700.0
2014-08-29 14:00:00,60.83,60.84,60.83,60.84,3600.0,49.0193,49.0274,49.0193,49.0274,3600.0
2014-08-29 14:10:00,60.83,60.84,60.82,60.82,8800.0,49.0193,49.0274,49.0113,49.0113,8800.0
2014-08-29 14:20:00,60.83,60.83,60.82,60.82,2100.0,49.0193,49.0193,49.0113,49.0113,2100.0
2014-08-29 14:30:00,60.82,60.82,60.82,60.82,6100.0,49.0113,49.0113,49.0113,49.0113,6100.0
2014-08-29 14:40:00,60.81,60.81,60.8,60.8,7100.0,49.0032,49.0032,48.9951,48.9951,7100.0
2014-08-29 14:50:00,60.8,60.81,60.8,60.81,91000.0,48.9951,49.0032,48.9951,49.0032,91000.0
2014-08-29 15:00:00,60.8,60.82,60.8,60.8,184300.0,48.9951,49.0113,48.9951,48.9951,184300.0
2014-08-29 15:10:00,60.79,60.8,60.79,60.79,24100.0,48.9871,48.9951,48.9871,48.9871,24100.0
2014-08-29 15:20:00,60.8,60.8,60.78,60.79,18900.0,48.9951,48.9951,48.979,48.9871,18900.0
2014-08-29 15:30:00,60.79,60.85,60.78,60.85,88700.0,48.9871,49.0354,48.979,49.0354,88700.0
2014-08-29 15:40:00,60.84,60.85,60.84,60.84,62000.0,49.0274,49.0354,49.0274,49.0274,62000.0
2014-08-29 15:50:00,60.84,60.91,60.84,60.89,548500.0,49.0274,49.0838,49.0274,49.0677,548500.0
2014-09-02 09:30:00,60.99,60.99,60.87,60.87,110900.0,49.1482,49.1482,49.0515,49.0515,110900.0
2014-09-02 09:40:00,60.86,60.88,60.83,60.88,22900.0,49.0435,49.0596,49.0193,49.0596,22900.0
2014-09-02 09:50:00,60.88,60.9,60.84,60.86,71200.0,49.0596,49.0757,49.0274,49.0435,71200.0
2014-09-02 10:00:00,60.87,60.9,60.85,60.86,28000.0,49.0515,49.0757,49.0354,49.0435,28000.0
2014-09-02 10:10:00,60.88,60.92,60.87,60.87,18100.0,49.0596,49.0918,49.0515,49.0515,18100.0
2014-09-02 10:20:00,60.87,60.9,60.87,60.9,3300.0,49.0515,49.0757,49.0515,49.0757,3300.0
2014-09-02 10:30:00,60.89,60.9,60.88,60.9,3600.0,49.0677,49.0757,49.0596,49.0757,3600.0
2014-09-02 10:40:00,60.89,60.94,60.89,60.91,5300.0,49.0677,49.108,49.0677,49.0838,5300.0
2014-09-02 10:50:00,60.91,60.94,60.91,60.94,15300.0,49.0838,49.108,49.0838,49.108,15300.0
2014-09-02 11:00:00,60.94,60.94,60.91,60.92,5800.0,49.108,49.108,49.0838,49.0918,5800.0
2014-09-02 11:10:00,60.92,60.92,60.83,60.83,52200.0,49.0918,49.0918,49.0193,49.0193,52200.0
2014-09-02 11:20:00,60.84,60.85,60.83,60.84,20900.0,49.0274,49.0354,49.0193,49.0274,20900.0
2014-09-02 11:30:00,60.84,60.88,60.84,60.88,11300.0,49.0274,49.0596,49.0274,49.0596,11300.0
2014-09-02 11:40:00,60.87,60.88,60.81,60.83,45200.0,49.0515,49.0596,49.0032,49.0193,45200.0
2014-09-02 11:50:00,60.82,60.83,60.79,60.79,2800.0,49.0113,49.0193,48.9871,48.9871,2800.0
2014-09-02 12:00:00,60.79,60.83,60.78,60.82,28200.0,48.9871,49.0193,48.979,49.0113,28200.0
2014-09-02 12:10:00,60.81,60.83,60.81,60.83,89600.0,49.0032,49.0193,49.0032,49.0193,89600.0
2014-09-02 12:20:00,60.84,60.85,60.83,60.84,21800.0,49.0274,49.0354,49.0193,49.0274,21800.0
2014-09-02 12:30:00,60.83,60.83,60.74,60.74,97900.0,49.0193,49.0193,48.9468,48.9468,97900.0
2014-09-02 12:40:00,60.75,60.76,60.69,60.73,26300.0,48.9548,48.9629,48.9065,48.9387,26300.0
2014-09-02 12:50:00,60.72,60.73,60.7,60.71,4800.0,48.9307,48.9387,48.9145,48.9226,4800.0
2014-09-02 13:00:00,60.7,60.74,60.68,60.74,7700.0,48.9145,48.9468,48.8984,48.9468,7700.0
2014-09-02 13:10:00,60.74,60.76,60.73,60.75,5100.0,48.9468,48.9629,48.9387,48.9548,5100.0
2014-09-02 13:20:00,60.75,60.75,60.72,60.73,10300.0,48.9548,48.9548,48.9307,48.9387,10300.0
2014-09-02 13:30:00,60.73,60.73,60.7,60.73,14000.0,48.9387,48.9387,48.9145,48.9387,14000.0
2014-09-02 13:40:00,60.73,60.74,60.72,60.73,17700.0,48.9387,48.9468,48.9307,48.9387,17700.0
2014-09-02 13:50:00,60.74,60.77,60.74,60.77,17100.0,48.9468,48.971,48.9468,48.971,17100.0
2014-09-02 14:00:00,60.76,60.8,60.75,60.79,4900.0,48.9629,48.9951,48.9548,48.9871,4900.0
2014-09-02 14:10:00,60.8,60.81,60.8,60.81,1900.0,48.9951,49.0032,48.9951,49.0032,1900.0
2014-09-02 14:20:00,60.81,60.82,60.8,60.81,6200.0,49.0032,49.0113,48.9951,49.0032,6200.0
2014-09-02 14:30:00,60.82,60.82,60.79,60.8,9300.0,49.0113,49.0113,48.9871,48.9951,9300.0
2014-09-02 14:40:00,60.8,60.82,60.8,60.81,2100.0,48.9951,49.0113,48.9951,49.0032,2100.0
2014-09-02 14:50:00,60.82,60.85,60.82,60.84,5600.0,49.0113,49.0354,49.0113,49.0274,5600.0
2014-09-02 15:00:00,60.84,60.85,60.81,60.82,22000.0,49.0274,49.0354,49.0032,49.0113,22000.0
2014-09-02 15:10:00,60.82,60.83,60.82,60.83,7900.0,49.0113,49.0193,49.0113,49.0193,7900.0
2014-09-02 15:20:00,60.83,60.85,60.82,60.84,2600.0,49.0193,49.0354,49.0113,49.0274,2600.0
2014-09-02 15:30:00,60.83,60.84,60.81,60.83,5500.0,49.0193,49.0274,49.0032,49.0193,5500.0
2014-09-02 15:40:00,60.83,60.89,60.83,60.88,5600.0,49.0193,49.0677,49.0193,49.0596,5600.0
2014-09-02 15:50:00,60.88,60.88,60.86,60.88,26800.0,49.0596,49.0596,49.0435,49.0596,26800.0
2014-09-03 09:30:00,61.3,61.32,61.25,61.26,78700.0,49.3981,49.4142,49.3578,49.3658,78700.0
2014-09-03 09:40:00,61.26,61.29,61.25,61.28,32500.0,49.3658,49.39,49.3578,49.3819,32500.0
2014-09-03 09:50:00,61.28,61.29,61.25,61.26,220100.0,49.3819,49.39,49.3578,49.3658,220100.0
2014-09-03 10:00:00,61.26,61.29,61.26,61.27,23400.0,49.3658,49.39,49.3658,49.3739,23400.0
2014-09-03 10:10:00,61.28,61.3,61.26,61.27,45300.0,49.3819,49.3981,49.3658,49.3739,45300.0
2014-09-03 10:20:00,61.26,61.26,61.21,61.22,14700.0,49.3658,49.3658,49.3255,49.3336,14700.0
2014-09-03 10:30:00,61.23,61.26,61.22,61.25,16900.0,49.3416,49.3658,49.3336,49.3578,16900.0
2014-09-03 10:40:00,61.26,61.28,61.25,61.26,12300.0,49.3658,49.3819,49.3578,49.3658,12300.0
2014-09-03 10:50:00,61.28,61.28,61.23,61.23,25500.0,49.3819,49.3819,49.3416,49.3416,25500.0
2014-09-03 11:00:00,61.25,61.26,61.2,61.22,59400.0,49.3578,49.3658,49.3175,49.3336,59400.0
2014-09-03 11:10:00,61.22,61.23,61.19,61.2,51300.0,49.3336,49.3416,49.3094,49.3175,51300.0
2014-09-03 11:20:00,61.2,61.22,61.14,61.15,17300.0,49.3175,49.3336,49.2691,49.2772,17300.0
2014-09-03 11:30:00,61.14,61.16,61.13,61.13,7400.0,49.2691,49.2852,49.2611,49.2611,7400.0
2014-09-03 11:40:00,61.13,61.14,61.07,61.09,8600.0,49.2611,49.2691,49.2127,49.2288,8600.0
2014-09-03 11:50:00,61.09,61.12,61.06,61.06,21000.0,49.2288,49.253,49.2047,49.2047,21000.0
2014-09-03 12:00:00,61.07,61.08,61.03,61.08,45700.0,49.2127,49.2208,49.1805,49.2208,45700.0
2014-09-03 12:10:00,61.09,61.12,61.09,61.12,10400.0,49.2288,49.253,49.2288,49.253,10400.0
2014-09-03 12:20:00,61.12,61.14,61.11,61.14,6800.0,49.253,49.2691,49.2449,49.2691,6800.0
2014-09-03 12:30:00,61.14,61.16,61.13,61.16,7900.0,49.2691,49.2852,49.2611,49.2852,7900.0
2014-09-03 12:40:00,61.16,61.18,61.16,61.16,21700.0,49.2852,49.3014,49.2852,49.2852,21700.0
2014-09-03 12:50:00,61.16,61.17,61.14,61.17,3200.0,49.2852,49.2933,49.2691,49.2933,3200.0
2014-09-03 13:00:00,61.17,61.18,61.15,61.16,10300.0,49.2933,49.3014,49.2772,49.2852,10300.0
2014-09-03 13:10:00,61.16,61.19,61.16,61.17,7500.0,49.2852,49.3094,49.2852,49.2933,7500.0
2014-09-03 13:20:00,61.16,61.19,61.16,61.18,25300.0,49.2852,49.3094,49.2852,49.3014,25300.0
2014-09-03 13:30:00,61.18,61.19,61.16,61.17,12200.0,49.3014,49.3094,49.2852,49.2933,12200.0
2014-09-03 13:40:00,61.17,61.17,61.15,61.16,14500.0,49.2933,49.2933,49.2772,49.2852,14500.0
2014-09-03 13:50:00,61.15,61.17,61.13,61.16,17200.0,49.2772,49.2933,49.2611,49.2852,17200.0
2014-09-03 14:00:00,61.16,61.16,61.15,61.16,31400.0,49.2852,49.2852,49.2772,49.2852,31400.0
2014-09-03 14:10:00,61.15,61.16,61.13,61.13,29500.0,49.2772,49.2852,49.2611,49.2611,29500.0
2014-09-03 14:20:00,61.13,61.14,61.1,61.11,30600.0,49.2611,49.2691,49.2369,49.2449,30600.0
2014-09-03 14:30:00,61.12,61.14,61.12,61.14,24500.0,49.253,49.2691,49.253,49.2691,24500.0
2014-09-03 14:40:00,61.13,61.14,61.1,61.1,32800.0,49.2611,49.2691,49.2369,49.2369,32800.0
2014-09-03 14:50:00,61.1,61.11,61.07,61.08,29900.0,49.2369,49.2449,49.2127,49.2208,29900.0
2014-09-03 15:00:00,61.07,61.08,61.04,61.08,39000.0,49.2127,49.2208,49.1885,49.2208,39000.0
2014-09-03 15:10:00,61.08,61.11,61.06,61.11,36000.0,49.2208,49.2449,49.2047,49.2449,36000.0
2014-09-03 15:20:00,61.1,61.1,61.07,61.08,28600.0,49.2369,49.2369,49.2127,49.2208,28600.0
2014-09-03 15:30:00,61.08,61.1,61.07,61.09,62500.0,49.2208,49.2369,49.2127,49.2288,62500.0
2014-09-03 15:40:00,61.09,61.09,61.06,61.08,83700.0,49.2288,49.2288,49.2047,49.2208,83700.0
2014-09-03 15:50:00,61.08,61.11,61.08,61.09,117400.0,49.2208,49.2449,49.2208,49.2288,117400.0
2014-09-04 09:30:00,61.17,61.19,61.11,61.17,524600.0,49.2933,49.3094,49.2449,49.2933,524600.0
2014-09-04 09:40:00,61.17,61.25,61.16,61.22,18900.0,49.2933,49.3578,49.2852,49.3336,18900.0
2014-09-04 09:50:00,61.22,61.27,61.22,61.23,25700.0,49.3336,49.3739,49.3336,49.3416,25700.0
2014-09-04 10:00:00,61.26,61.27,61.23,61.26,5800.0,49.3658,49.3739,49.3416,49.3658,5800.0
2014-09-04 10:10:00,61.25,61.32,61.25,61.27,9000.0,49.3578,49.4142,49.3578,49.3739,9000.0
2014-09-04 10:20:00,61.27,61.29,61.25,61.28,3200.0,49.3739,49.39,49.3578,49.3819,3200.0
2014-09-04 10:30:00,61.29,61.3,61.23,61.24,105800.0,49.39,49.3981,49.3416,49.3497,105800.0
2014-09-04 10:40:00,61.24,61.29,61.24,61.29,18100.0,49.3497,49.39,49.3497,49.39,18100.0
2014-09-04 10:50:00,61.28,61.3,61.26,61.26,11800.0,49.3819,49.3981,49.3658,49.3658,11800.0
2014-09-04 11:00:00,61.28,61.28,61.22,61.23,3600.0,49.3819,49.3819,49.3336,49.3416,3600.0
2014-09-04 11:10:00,61.25,61.25,61.23,61.23,13400.0,49.3578,49.3578,49.3416,49.3416,13400.0
2014-09-04 11:20:00,61.22,61.23,61.17,61.17,4000.0,49.3336,49.3416,49.2933,49.2933,4000.0
2014-09-04 11:30:00,61.16,61.18,61.16,61.16,2200.0,49.2852,49.3014,49.2852,49.2852,2200.0
2014-09-04 11:40:00,61.16,61.16,61.12,61.13,20200.0,49.2852,49.2852,49.253,49.2611,20200.0
2014-09-04 11:50:00,61.13,61.14,61.12,61.12,2200.0,49.2611,49.2691,49.253,49.253,2200.0
2014-09-04 12:00:00,61.14,61.16,61.14,61.15,1500.0,49.2691,49.2852,49.2691,49.2772,1500.0
2014-09-04 12:10:00,61.14,61.15,61.13,61.13,5200.0,49.2691,49.2772,49.2611,49.2611,5200.0
2014-09-04 12:20:00,61.13,61.13,61.09,61.09,20700.0,49.2611,49.2611,49.2288,49.2288,20700.0
2014-09-04 12:30:00,61.09,61.12,61.09,61.12,4000.0,49.2288,49.253,49.2288,49.253,4000.0
2014-09-04 12:40:00,61.11,61.12,61.1,61.1,2500.0,49.2449,49.253,49.2369,49.2369,2500.0
2014-09-04 12:50:00,61.11,61.12,61.11,61.12,4800.0,49.2449,49.253,49.2449,49.253,4800.0
2014-09-04 13:00:00,61.11,61.12,61.09,61.11,18600.0,49.2449,49.253,49.2288,49.2449,18600.0
2014-09-04 13:10:00,61.12,61.12,61.12,61.12,300.0,49.253,49.253,49.253,49.253,300.0
2014-09-04 13:20:00,61.11,61.12,61.1,61.11,19200.0,49.2449,49.253,49.2369,49.2449,19200.0
2014-09-04 13:30:00,61.1,61.1,61.07,61.07,19700.0,49.2369,49.2369,49.2127,49.2127,19700.0
2014-09-04 13:40:00,61.09,61.1,61.09,61.09,17700.0,49.2288,49.2369,49.2288,49.2288,17700.0
2014-09-04 13:50:00,61.09,61.09,61.07,61.09,4500.0,49.2288,49.2288,49.2127,49.2288,4500.0
2014-09-04 14:00:00,61.09,61.11,61.07,61.08,8500.0,49.2288,49.2449,49.2127,49.2208,8500.0
2014-09-04 14:10:00,61.09,61.09,61.06,61.07,8000.0,49.2288,49.2288,49.2047,49.2127,8000.0
2014-09-04 14:20:00,61.06,61.07,61.03,61.04,18500.0,49.2047,49.2127,49.1805,49.1885,18500.0
2014-09-04 14:30:00,61.03,61.03,60.96,60.96,31000.0,49.1805,49.1805,49.1241,49.1241,31000.0
2014-09-04 14:40:00,60.97,60.98,60.92,60.92,36000.0,49.1321,49.1402,49.0918,49.0918,36000.0
2014-09-04 14:50:00,60.92,60.95,60.88,60.9,34400.0,49.0918,49.116,49.0596,49.0757,34400.0
2014-09-04 15:00:00,60.9,60.9,60.87,60.87,18800.0,49.0757,49.0757,49.0515,49.0515,18800.0
2014-09-04 15:10:00,60.87,60.87,60.76,60.78,39600.0,49.0515,49.0515,48.9629,48.979,39600.0
2014-09-04 15:20:00,60.78,60.82,60.77,60.82,16900.0,48.979,49.0113,48.971,49.0113,16900.0
2014-09-04 15:30:00,60.83,60.83,60.8,60.8,58400.0,49.0193,49.0193,48.9951,48.9951,58400.0
2014-09-04 15:40:00,60.8,60.86,60.79,60.85,35200.0,48.9951,49.0435,48.9871,49.0354,35200.0
2014-09-04 15:50:00,60.86,60.89,60.84,60.88,136500.0,49.0435,49.0677,49.0274,49.0596,136500.0
2014-09-05 09:30:00,60.89,60.92,60.79,60.79,46400.0,49.0677,49.0918,48.9871,48.9871,46400.0
2014-09-05 09:40:00,60.77,60.9,60.76,60.88,20000.0,48.971,49.0757,48.9629,49.0596,20000.0
2014-09-05 09:50:00,60.88,60.9,60.83,60.86,21400.0,49.0596,49.0757,49.0193,49.0435,21400.0
2014-09-05 10:00:00,60.88,60.88,60.83,60.85,8200.0,49.0596,49.0596,49.0193,49.0354,8200.0
2014-09-05 10:10:00,60.86,60.86,60.77,60.79,8500.0,49.0435,49.0435,48.971,48.9871,8500.0
2014-09-05 10:20:00,60.78,60.8,60.76,60.77,4700.0,48.979,48.9951,48.9629,48.971,4700.0
2014-09-05 10:30:00,60.77,60.77,60.69,60.69,23400.0,48.971,48.971,48.9065,48.9065,23400.0
2014-09-05 10:40:00,60.69,60.75,60.68,60.72,25900.0,48.9065,48.9548,48.8984,48.9307,25900.0
2014-09-05 10:50:00,60.71,60.78,60.71,60.76,4500.0,48.9226,48.979,48.9226,48.9629,4500.0
2014-09-05 11:00:00,60.76,60.82,60.74,60.82,25600.0,48.9629,49.0113,48.9468,49.0113,25600.0
2014-09-05 11:10:00,60.8,60.8,60.77,60.8,12700.0,48.9951,48.9951,48.971,48.9951,12700.0
2014-09-05 11:20:00,60.8,60.83,60.79,60.81,8700.0,48.9951,49.0193,48.9871,49.0032,8700.0
2014-09-05 11:30:00,60.84,60.85,60.81,60.82,1800.0,49.0274,49.0354,49.0032,49.0113,1800.0
2014-09-05 11:40:00,60.83,60.86,60.8,60.85,94600.0,49.0193,49.0435,48.9951,49.0354,94600.0
2014-09-05 11:50:00,60.86,60.93,60.86,60.9,41500.0,49.0435,49.0999,49.0435,49.0757,41500.0
2014-09-05 12:00:00,60.9,60.93,60.89,60.89,20300.0,49.0757,49.0999,49.0677,49.0677,20300.0
2014-09-05 12:10:00,60.9,60.93,60.9,60.9,21800.0,49.0757,49.0999,49.0757,49.0757,21800.0
2014-09-05 12:20:00,60.92,60.94,60.91,60.94,2400.0,49.0918,49.108,49.0838,49.108,2400.0
2014-09-05 12:30:00,60.94,60.98,60.94,60.96,7800.0,49.108,49.1402,49.108,49.1241,7800.0
2014-09-05 12:40:00,60.98,61.01,60.98,61.0,1500.0,49.1402,49.1644,49.1402,49.1563,1500.0
2014-09-05 12:50:00,60.99,61.0,60.97,60.98,1900.0,49.1482,49.1563,49.1321,49.1402,1900.0
2014-09-05 13:00:00,60.98,61.03,60.97,61.03,2400.0,49.1402,49.1805,49.1321,49.1805,2400.0
2014-09-05 13:10:00,61.03,61.03,61.02,61.02,1200.0,49.1805,49.1805,49.1724,49.1724,1200.0
2014-09-05 13:20:00,61.03,61.04,60.99,61.01,3400.0,49.1805,49.1885,49.1482,49.1644,3400.0
2014-09-05 13:30:00,61.02,61.02,61.0,61.02,9000.0,49.1724,49.1724,49.1563,49.1724,9000.0
2014-09-05 13:40:00,61.01,61.01,61.0,61.0,5300.0,49.1644,49.1644,49.1563,49.1563,5300.0
2014-09-05 13:50:00,60.99,61.0,60.98,61.0,4100.0,49.1482,49.1563,49.1402,49.1563,4100.0
2014-09-05 14:00:00,61.02,61.07,61.02,61.05,11000.0,49.1724,49.2127,49.1724,49.1966,11000.0
2014-09-05 14:10:00,61.05,61.05,61.03,61.04,2400.0,49.1966,49.1966,49.1805,49.1885,2400.0
2014-09-05 14:20:00,61.05,61.05,61.02,61.04,4800.0,49.1966,49.1966,49.1724,49.1885,4800.0
2014-09-05 14:30:00,61.04,61.05,61.03,61.04,3700.0,49.1885,49.1966,49.1805,49.1885,3700.0
2014-09-05 14:40:00,61.04,61.04,61.02,61.04,2700.0,49.1885,49.1885,49.1724,49.1885,2700.0
2014-09-05 14:50:00,61.03,61.04,61.02,61.04,4300.0,49.1805,49.1885,49.1724,49.1885,4300.0
2014-09-05 15:00:00,61.05,61.05,61.04,61.05,5100.0,49.1966,49.1966,49.1885,49.1966,5100.0
2014-09-05 15:10:00,61.04,61.06,61.04,61.05,4000.0,49.1885,49.2047,49.1885,49.1966,4000.0
2014-09-05 15:20:00,61.05,61.05,61.03,61.04,7200.0,49.1966,49.1966,49.1805,49.1885,7200.0
2014-09-05 15:30:00,61.03,61.05,61.03,61.05,11900.0,49.1805,49.1966,49.1805,49.1966,11900.0
2014-09-05 15:40:00,61.05,61.08,61.05,61.08,11400.0,49.1966,49.2208,49.1966,49.2208,11400.0
2014-09-05 15:50:00,61.09,61.14,61.09,61.14,35700.0,49.2288,49.2691,49.2288,49.2691,35700.0
2014-09-08 09:30:00,60.96,60.96,60.85,60.92,43800.0,49.1241,49.1241,49.0354,49.0918,43800.0
2014-09-08 09:40:00,60.94,60.94,60.89,60.89,8800.0,49.108,49.108,49.0677,49.0677,8800.0
2014-09-08 09:50:00,60.89,60.94,60.89,60.9,5200.0,49.0677,49.108,49.0677,49.0757,5200.0
2014-09-08 10:00:00,60.9,60.95,60.9,60.91,21100.0,49.0757,49.116,49.0757,49.0838,21100.0
2014-09-08 10:10:00,60.91,60.91,60.86,60.86,17200.0,49.0838,49.0838,49.0435,49.0435,17200.0
2014-09-08 10:20:00,60.86,60.87,60.83,60.85,27500.0,49.0435,49.0515,49.0193,49.0354,27500.0
2014-09-08 10:30:00,60.84,60.84,60.79,60.82,36000.0,49.0274,49.0274,48.9871,49.0113,36000.0
2014-09-08 10:40:00,60.82,60.86,60.82,60.86,9700.0,49.0113,49.0435,49.0113,49.0435,9700.0
2014-09-08 10:50:00,60.85,60.89,60.84,60.89,15100.0,49.0354,49.0677,49.0274,49.0677,15100.0
2014-09-08 11:00:00,60.89,60.9,60.86,60.9,13700.0,49.0677,49.0757,49.0435,49.0757,13700.0
2014-09-08 11:10:00,60.9,60.9,60.86,60.87,25300.0,49.0757,49.0757,49.0435,49.0515,25300.0
2014-09-08 11:20:00,60.88,60.91,60.88,60.89,7900.0,49.0596,49.0838,49.0596,49.0677,7900.0
2014-09-08 11:30:00,60.89,60.92,60.89,60.91,61700.0,49.0677,49.0918,49.0677,49.0838,61700.0
2014-09-08 11:40:00,60.9,60.91,60.88,60.88,8700.0,49.0757,49.0838,49.0596,49.0596,8700.0
2014-09-08 11:50:00,60.87,60.87,60.83,60.85,9400.0,49.0515,49.0515,49.0193,49.0354,9400.0
2014-09-08 12:00:00,60.84,60.85,60.82,60.85,7400.0,49.0274,49.0354,49.0113,49.0354,7400.0
2014-09-08 12:10:00,60.84,60.85,60.83,60.84,7900.0,49.0274,49.0354,49.0193,49.0274,7900.0
2014-09-08 12:20:00,60.84,60.86,60.84,60.85,3600.0,49.0274,49.0435,49.0274,49.0354,3600.0
2014-09-08 12:30:00,60.86,60.87,60.85,60.87,2000.0,49.0435,49.0515,49.0354,49.0515,2000.0
2014-09-08 12:40:00,60.86,60.87,60.83,60.83,1500.0,49.0435,49.0515,49.0193,49.0193,1500.0
2014-09-08 12:50:00,60.84,60.84,60.83,60.84,66000.0,49.0274,49.0274,49.0193,49.0274,66000.0
2014-09-08 13:00:00,60.84,60.84,60.77,60.79,3500.0,49.0274,49.0274,48.971,48.9871,3500.0
2014-09-08 13:10:00,60.78,60.78,60.69,60.69,5800.0,48.979,48.979,48.9065,48.9065,5800.0
2014-09-08 13:20:00,60.68,60.71,60.65,60.65,6900.0,48.8984,48.9226,48.8743,48.8743,6900.0
2014-09-08 13:30:00,60.65,60.65,60.59,60.64,14600.0,48.8743,48.8743,48.8259,48.8662,14600.0
2014-09-08 13:40:00,60.62,60.62,60.58,60.6,13100.0,48.8501,48.8501,48.8178,48.834,13100.0
2014-09-08 13:50:00,60.59,60.63,60.59,60.63,3100.0,48.8259,48.8581,48.8259,48.8581,3100.0
2014-09-08 14:00:00,60.62,60.64,60.62,60.63,2900.0,48.8501,48.8662,48.8501,48.8581,2900.0
2014-09-08 14:10:00,60.64,60.67,60.62,60.65,4700.0,48.8662,48.8904,48.8501,48.8743,4700.0
2014-09-08 14:20:00,60.65,60.65,60.63,60.63,1600.0,48.8743,48.8743,48.8581,48.8581,1600.0
2014-09-08 14:30:00,60.64,60.65,60.64,60.64,5800.0,48.8662,48.8743,48.8662,48.8662,5800.0
2014-09-08 14:40:00,60.63,60.65,60.63,60.65,7500.0,48.8581,48.8743,48.8581,48.8743,7500.0
2014-09-08 14:50:00,60.65,60.69,60.65,60.66,3500.0,48.8743,48.9065,48.8743,48.8823,3500.0
2014-09-08 15:00:00,60.66,60.7,60.66,60.7,2900.0,48.8823,48.9145,48.8823,48.9145,2900.0
2014-09-08 15:10:00,60.69,60.72,60.69,60.71,5900.0,48.9065,48.9307,48.9065,48.9226,5900.0
2014-09-08 15:20:00,60.7,60.7,60.68,60.69,2100.0,48.9145,48.9145,48.8984,48.9065,2100.0
2014-09-08 15:30:00,60.72,60.75,60.72,60.74,4700.0,48.9307,48.9548,48.9307,48.9468,4700.0
2014-09-08 15:40:00,60.75,60.75,60.71,60.71,3000.0,48.9548,48.9548,48.9226,48.9226,3000.0
2014-09-08 15:50:00,60.72,60.75,60.7,60.72,20700.0,48.9307,48.9548,48.9145,48.9307,20700.0
2014-09-09 09:30:00,60.62,60.62,60.48,60.51,30200.0,48.8501,48.8501,48.7373,48.7614,30200.0
2014-09-09 09:40:00,60.5,60.55,60.49,60.51,10500.0,48.7534,48.7937,48.7453,48.7614,10500.0
2014-09-09 09:50:00,60.5,60.5,60.44,60.44,5800.0,48.7534,48.7534,48.705,48.705,5800.0
2014-09-09 10:00:00,60.42,60.46,60.4,60.46,4100.0,48.6889,48.7211,48.6728,48.7211,4100.0
2014-09-09 10:10:00,60.47,60.47,60.4,60.42,15200.0,48.7292,48.7292,48.6728,48.6889,15200.0
2014-09-09 10:20:00,60.4,60.44,60.38,60.44,3600.0,48.6728,48.705,48.6567,48.705,3600.0
2014-09-09 10:30:00,60.45,60.45,60.41,60.42,4600.0,48.7131,48.7131,48.6809,48.6889,4600.0
2014-09-09 10:40:00,60.4,60.46,60.4,60.46,1400.0,48.6728,48.7211,48.6728,48.7211,1400.0
2014-09-09 10:50:00,60.46,60.5,60.46,60.5,4200.0,48.7211,48.7534,48.7211,48.7534,4200.0
2014-09-09 11:00:00,60.5,60.52,60.49,60.52,12100.0,48.7534,48.7695,48.7453,48.7695,12100.0
2014-09-09 11:10:00,60.56,60.58,60.56,60.57,400.0,48.8017,48.8178,48.8017,48.8098,400.0
2014-09-09 11:20:00,60.55,60.55,60.52,60.53,1700.0,48.7937,48.7937,48.7695,48.7776,1700.0
2014-09-09 11:30:00,60.53,60.55,60.51,60.51,36600.0,48.7776,48.7937,48.7614,48.7614,36600.0
2014-09-09 11:40:00,60.51,60.53,60.51,60.52,2500.0,48.7614,48.7776,48.7614,48.7695,2500.0
2014-09-09 11:50:00,60.51,60.51,60.48,60.5,2100.0,48.7614,48.7614,48.7373,48.7534,2100.0
2014-09-09 12:00:00,60.47,60.48,60.46,60.48,1100.0,48.7292,48.7373,48.7211,48.7373,1100.0
2014-09-09 12:10:00,60.48,60.48,60.47,60.48,3900.0,48.7373,48.7373,48.7292,48.7373,3900.0
2014-09-09 12:20:00,60.49,60.54,60.49,60.54,2000.0,48.7453,48.7856,48.7453,48.7856,2000.0
2014-09-09 12:30:00,60.53,60.55,60.5,60.52,3400.0,48.7776,48.7937,48.7534,48.7695,3400.0
2014-09-09 12:40:00,60.51,60.52,60.49,60.49,5600.0,48.7614,48.7695,48.7453,48.7453,5600.0
2014-09-09 12:50:00,60.49,60.49,60.46,60.47,13700.0,48.7453,48.7453,48.7211,48.7292,13700.0
2014-09-09 13:00:00,60.46,60.49,60.45,60.45,14200.0,48.7211,48.7453,48.7131,48.7131,14200.0
2014-09-09 13:10:00,60.43,60.48,60.43,60.46,5700.0,48.697,48.7373,48.697,48.7211,5700.0
2014-09-09 13:20:00,60.46,60.47,60.44,60.46,9600.0,48.7211,48.7292,48.705,48.7211,9600.0
2014-09-09 13:30:00,60.5,60.53,60.5,60.53,36700.0,48.7534,48.7776,48.7534,48.7776,36700.0
2014-09-09 13:40:00,60.54,60.61,60.52,60.61,30600.0,48.7856,48.842,48.7695,48.842,30600.0
2014-09-09 13:50:00,60.62,60.62,60.6,60.6,12100.0,48.8501,48.8501,48.834,48.834,12100.0
2014-09-09 14:00:00,60.6,60.6,60.54,60.54,10900.0,48.834,48.834,48.7856,48.7856,10900.0
2014-09-09 14:10:00,60.52,60.52,60.5,60.5,13200.0,48.7695,48.7695,48.7534,48.7534,13200.0
2014-09-09 14:20:00,60.49,60.49,60.44,60.44,26900.0,48.7453,48.7453,48.705,48.705,26900.0
2014-09-09 14:30:00,60.43,60.47,60.42,60.46,10300.0,48.697,48.7292,48.6889,48.7211,10300.0
2014-09-09 14:40:00,60.47,60.47,60.39,60.39,24800.0,48.7292,48.7292,48.6647,48.6647,24800.0
2014-09-09 14:50:00,60.4,60.44,60.4,60.42,25000.0,48.6728,48.705,48.6728,48.6889,25000.0
2014-09-09 15:00:00,60.41,60.42,60.31,60.31,15200.0,48.6809,48.6889,48.6003,48.6003,15200.0
2014-09-09 15:10:00,60.3,60.35,60.29,60.31,24000.0,48.5922,48.6325,48.5842,48.6003,24000.0
2014-09-09 15:20:00,60.3,60.36,60.26,60.36,25900.0,48.5922,48.6406,48.56,48.6406,25900.0
2014-09-09 15:30:00,60.36,60.37,60.34,60.35,18500.0,48.6406,48.6486,48.6244,48.6325,18500.0
2014-09-09 15:40:00,60.33,60.38,60.33,60.38,1200.0,48.6164,48.6567,48.6164,48.6567,1200.0
2014-09-09 15:50:00,60.38,60.41,60.36,60.41,39500.0,48.6567,48.6809,48.6406,48.6809,39500.0
2014-09-10 09:30:00,60.44,60.45,60.31,60.31,20300.0,48.705,48.7131,48.6003,48.6003,20300.0
2014-09-10 09:40:00,60.3,60.34,60.27,60.34,12400.0,48.5922,48.6244,48.568,48.6244,12400.0
2014-09-10 09:50:00,60.33,60.33,60.25,60.26,19800.0,48.6164,48.6164,48.5519,48.56,19800.0
2014-09-10 10:00:00,60.27,60.3,60.23,60.3,10600.0,48.568,48.5922,48.5358,48.5922,10600.0
2014-09-10 10:10:00,60.3,60.31,60.25,60.25,6800.0,48.5922,48.6003,48.5519,48.5519,6800.0
2014-09-10 10:20:00,60.26,60.32,60.24,60.32,5900.0,48.56,48.6083,48.5439,48.6083,5900.0
2014-09-10 10:30:00,60.31,60.31,60.22,60.23,8600.0,48.6003,48.6003,48.5277,48.5358,8600.0
2014-09-10 10:40:00,60.26,60.3,60.26,60.28,20700.0,48.56,48.5922,48.56,48.5761,20700.0
2014-09-10 10:50:00,60.29,60.32,60.27,60.27,40200.0,48.5842,48.6083,48.568,48.568,40200.0
2014-09-10 11:00:00,60.27,60.28,60.23,60.25,9200.0,48.568,48.5761,48.5358,48.5519,9200.0
2014-09-10 11:10:00,60.25,60.35,60.25,60.34,82100.0,48.5519,48.6325,48.5519,48.6244,82100.0
2014-09-10 11:20:00,60.34,60.35,60.31,60.34,115700.0,48.6244,48.6325,48.6003,48.6244,115700.0
2014-09-10 11:30:00,60.35,60.39,60.35,60.39,124400.0,48.6325,48.6647,48.6325,48.6647,124400.0
2014-09-10 11:40:00,60.38,60.38,60.37,60.38,14600.0,48.6567,48.6567,48.6486,48.6567,14600.0
2014-09-10 11:50:00,60.38,60.4,60.38,60.38,8300.0,48.6567,48.6728,48.6567,48.6567,8300.0
2014-09-10 12:00:00,60.38,60.38,60.36,60.36,4500.0,48.6567,48.6567,48.6406,48.6406,4500.0
2014-09-10 12:10:00,60.37,60.42,60.36,60.41,5600.0,48.6486,48.6889,48.6406,48.6809,5600.0
2014-09-10 12:20:00,60.41,60.45,60.41,60.44,10200.0,48.6809,48.7131,48.6809,48.705,10200.0
2014-09-10 12:30:00,60.43,60.44,60.42,60.42,2500.0,48.697,48.705,48.6889,48.6889,2500.0
2014-09-10 12:40:00,60.42,60.43,60.42,60.43,1000.0,48.6889,48.697,48.6889,48.697,1000.0
2014-09-10 12:50:00,60.43,60.45,60.42,60.42,8700.0,48.697,48.7131,48.6889,48.6889,8700.0
2014-09-10 13:00:00,60.43,60.54,60.43,60.53,4000.0,48.697,48.7856,48.697,48.7776,4000.0
2014-09-10 13:10:00,60.54,60.56,60.53,60.53,2600.0,48.7856,48.8017,48.7776,48.7776,2600.0
2014-09-10 13:20:00,60.51,60.52,60.5,60.52,2400.0,48.7614,48.7695,48.7534,48.7695,2400.0
2014-09-10 13:30:00,60.51,60.51,60.48,60.48,2600.0,48.7614,48.7614,48.7373,48.7373,2600.0
2014-09-10 13:40:00,60.48,60.5,60.47,60.5,14700.0,48.7373,48.7534,48.7292,48.7534,14700.0
2014-09-10 13:50:00,60.5,60.54,60.49,60.54,166300.0,48.7534,48.7856,48.7453,48.7856,166300.0
2014-09-10 14:00:00,60.51,60.54,60.51,60.51,8200.0,48.7614,48.7856,48.7614,48.7614,8200.0
2014-09-10 14:10:00,60.51,60.53,60.51,60.51,2700.0,48.7614,48.7776,48.7614,48.7614,2700.0
2014-09-10 14:20:00,60.52,60.54,60.52,60.53,3400.0,48.7695,48.7856,48.7695,48.7776,3400.0
2014-09-10 14:30:00,60.52,60.52,60.51,60.51,900.0,48.7695,48.7695,48.7614,48.7614,900.0
2014-09-10 14:40:00,60.52,60.53,60.51,60.51,700.0,48.7695,48.7776,48.7614,48.7614,700.0
2014-09-10 14:50:00,60.52,60.53,60.5,60.5,700.0,48.7695,48.7776,48.7534,48.7534,700.0
2014-09-10 15:00:00,60.52,60.6,60.52,60.6,2000.0,48.7695,48.834,48.7695,48.834,2000.0
2014-09-10 15:10:00,60.59,60.6,60.57,60.6,5200.0,48.8259,48.834,48.8098,48.834,5200.0
2014-09-10 15:20:00,60.6,60.6,60.57,60.58,2500.0,48.834,48.834,48.8098,48.8178,2500.0
2014-09-10 15:30:00,60.59,60.62,60.59,60.62,3000.0,48.8259,48.8501,48.8259,48.8501,3000.0
2014-09-10 15:40:00,60.6,60.61,60.59,60.61,28100.0,48.834,48.842,48.8259,48.842,28100.0
2014-09-10 15:50:00,60.61,60.62,60.6,60.61,16600.0,48.842,48.8501,48.834,48.842,16600.0
2014-09-11 09:30:00,60.32,60.38,60.26,60.34,38400.0,48.6083,48.6567,48.56,48.6244,38400.0
2014-09-11 09:40:00,60.34,60.35,60.31,60.34,21000.0,48.6244,48.6325,48.6003,48.6244,21000.0
2014-09-11 09:50:00,60.35,60.4,60.34,60.39,9100.0,48.6325,48.6728,48.6244,48.6647,9100.0
2014-09-11 10:00:00,60.4,60.43,60.37,60.38,3600.0,48.6728,48.697,48.6486,48.6567,3600.0
2014-09-11 10:10:00,60.37,60.38,60.34,60.38,9900.0,48.6486,48.6567,48.6244,48.6567,9900.0
2014-09-11 10:20:00,60.37,60.37,60.32,60.32,36100.0,48.6486,48.6486,48.6083,48.6083,36100.0
2014-09-11 10:30:00,60.32,60.32,60.21,60.24,23300.0,48.6083,48.6083,48.5197,48.5439,23300.0
2014-09-11 10:40:00,60.23,60.29,60.21,60.28,39300.0,48.5358,48.5842,48.5197,48.5761,39300.0
2014-09-11 10:50:00,60.27,60.3,60.25,60.3,10800.0,48.568,48.5922,48.5519,48.5922,10800.0
2014-09-11 11:00:00,60.32,60.37,60.3,60.34,7200.0,48.6083,48.6486,48.5922,48.6244,7200.0
2014-09-11 11:10:00,60.34,60.4,60.34,60.4,4500.0,48.6244,48.6728,48.6244,48.6728,4500.0
2014-09-11 11:20:00,60.41,60.41,60.36,60.36,7300.0,48.6809,48.6809,48.6406,48.6406,7300.0
2014-09-11 11:30:00,60.36,60.43,60.36,60.39,20700.0,48.6406,48.697,48.6406,48.6647,20700.0
2014-09-11 11:40:00,60.39,60.39,60.35,60.38,15400.0,48.6647,48.6647,48.6325,48.6567,15400.0
2014-09-11 11:50:00,60.38,60.4,60.35,60.37,1128300.0,48.6567,48.6728,48.6325,48.6486,1128300.0
2014-09-11 12:00:00,60.36,60.38,60.35,60.35,31100.0,48.6406,48.6567,48.6325,48.6325,31100.0
2014-09-11 12:10:00,60.35,60.35,60.32,60.33,21400.0,48.6325,48.6325,48.6083,48.6164,21400.0
2014-09-11 12:20:00,60.33,60.41,60.33,60.41,50400.0,48.6164,48.6809,48.6164,48.6809,50400.0
2014-09-11 12:30:00,60.41,60.41,60.38,60.38,57200.0,48.6809,48.6809,48.6567,48.6567,57200.0
2014-09-11 12:40:00,60.38,60.39,60.37,60.37,44200.0,48.6567,48.6647,48.6486,48.6486,44200.0
2014-09-11 12:50:00,60.37,60.38,60.33,60.35,78300.0,48.6486,48.6567,48.6164,48.6325,78300.0
2014-09-11 13:00:00,60.35,60.38,60.35,60.38,13700.0,48.6325,48.6567,48.6325,48.6567,13700.0
2014-09-11 13:10:00,60.38,60.38,60.36,60.36,3000.0,48.6567,48.6567,48.6406,48.6406,3000.0
2014-09-11 13:20:00,60.35,60.35,60.28,60.29,20400.0,48.6325,48.6325,48.5761,48.5842,20400.0
2014-09-11 13:30:00,60.3,60.33,60.3,60.31,11000.0,48.5922,48.6164,48.5922,48.6003,11000.0
2014-09-11 13:40:00,60.32,60.33,60.31,60.31,1800.0,48.6083,48.6164,48.6003,48.6003,1800.0
2014-09-11 13:50:00,60.31,60.31,60.28,60.3,8500.0,48.6003,48.6003,48.5761,48.5922,8500.0
2014-09-11 14:00:00,60.31,60.37,60.31,60.35,11600.0,48.6003,48.6486,48.6003,48.6325,11600.0
2014-09-11 14:10:00,60.35,60.36,60.32,60.34,123400.0,48.6325,48.6406,48.6083,48.6244,123400.0
2014-09-11 14:20:00,60.33,60.38,60.33,60.38,17900.0,48.6164,48.6567,48.6164,48.6567,17900.0
2014-09-11 14:30:00,60.38,60.41,60.36,60.36,83100.0,48.6567,48.6809,48.6406,48.6406,83100.0
2014-09-11 14:40:00,60.37,60.37,60.36,60.37,71600.0,48.6486,48.6486,48.6406,48.6486,71600.0
2014-09-11 14:50:00,60.36,60.36,60.35,60.35,14500.0,48.6406,48.6406,48.6325,48.6325,14500.0
2014-09-11 15:00:00,60.36,60.37,60.33,60.33,41300.0,48.6406,48.6486,48.6164,48.6164,41300.0
2014-09-11 15:10:00,60.34,60.36,60.33,60.35,72900.0,48.6244,48.6406,48.6164,48.6325,72900.0
2014-09-11 15:20:00,60.36,60.38,60.36,60.37,45200.0,48.6406,48.6567,48.6406,48.6486,45200.0
2014-09-11 15:30:00,60.37,60.38,60.36,60.37,24000.0,48.6486,48.6567,48.6406,48.6486,24000.0
2014-09-11 15:40:00,60.37,60.39,60.36,60.38,46700.0,48.6486,48.6647,48.6406,48.6567,46700.0
2014-09-11 15:50:00,60.39,60.41,60.38,60.4,99000.0,48.6647,48.6809,48.6567,48.6728,99000.0
2014-09-12 09:30:00,60.3,60.31,60.24,60.24,44700.0,48.5922,48.6003,48.5439,48.5439,44700.0
2014-09-12 09:40:00,60.22,60.22,60.18,60.21,18000.0,48.5277,48.5277,48.4955,48.5197,18000.0
2014-09-12 09:50:00,60.21,60.21,60.18,60.19,5800.0,48.5197,48.5197,48.4955,48.5036,5800.0
2014-09-12 10:00:00,60.18,60.22,60.13,60.22,34100.0,48.4955,48.5277,48.4552,48.5277,34100.0
2014-09-12 10:10:00,60.22,60.29,60.22,60.28,12000.0,48.5277,48.5842,48.5277,48.5761,12000.0
2014-09-12 10:20:00,60.28,60.28,60.25,60.25,5200.0,48.5761,48.5761,48.5519,48.5519,5200.0
2014-09-12 10:30:00,60.25,60.28,60.23,60.23,5100.0,48.5519,48.5761,48.5358,48.5358,5100.0
2014-09-12 10:40:00,60.24,60.24,60.2,60.23,10400.0,48.5439,48.5439,48.5116,48.5358,10400.0
2014-09-12 10:50:00,60.23,60.28,60.22,60.26,3500.0,48.5358,48.5761,48.5277,48.56,3500.0
2014-09-12 11:00:00,60.27,60.28,60.26,60.27,3700.0,48.568,48.5761,48.56,48.568,3700.0
2014-09-12 11:10:00,60.27,60.27,60.23,60.25,5300.0,48.568,48.568,48.5358,48.5519,5300.0
2014-09-12 11:20:00,60.23,60.26,60.22,60.26,5800.0,48.5358,48.56,48.5277,48.56,5800.0
2014-09-12 11:30:00,60.23,60.26,60.22,60.25,35400.0,48.5358,48.56,48.5277,48.5519,35400.0
2014-09-12 11:40:00,60.25,60.28,60.22,60.22,3900.0,48.5519,48.5761,48.5277,48.5277,3900.0
2014-09-12 11:50:00,60.21,60.24,60.21,60.24,1700.0,48.5197,48.5439,48.5197,48.5439,1700.0
2014-09-12 12:00:00,60.22,60.22,60.21,60.22,700.0,48.5277,48.5277,48.5197,48.5277,700.0
2014-09-12 12:10:00,60.26,60.26,60.25,60.25,400.0,48.56,48.56,48.5519,48.5519,400.0
2014-09-12 12:20:00,60.24,60.25,60.23,60.25,4400.0,48.5439,48.5519,48.5358,48.5519,4400.0
2014-09-12 12:30:00,60.22,60.22,60.16,60.16,8300.0,48.5277,48.5277,48.4794,48.4794,8300.0
2014-09-12 12:40:00,60.19,60.21,60.19,60.21,31200.0,48.5036,48.5197,48.5036,48.5197,31200.0
2014-09-12 12:50:00,60.21,60.21,60.19,60.19,8300.0,48.5197,48.5197,48.5036,48.5036,8300.0
2014-09-12 13:00:00,60.19,60.19,60.17,60.17,3500.0,48.5036,48.5036,48.4875,48.4875,3500.0
2014-09-12 13:10:00,60.19,60.19,60.14,60.14,3400.0,48.5036,48.5036,48.4633,48.4633,3400.0
2014-09-12 13:20:00,60.13,60.13,60.1,60.11,6100.0,48.4552,48.4552,48.431,48.4391,6100.0
2014-09-12 13:30:00,60.12,60.12,60.07,60.09,36600.0,48.4472,48.4472,48.4069,48.423,36600.0
2014-09-12 13:40:00,60.07,60.12,60.06,60.08,86600.0,48.4069,48.4472,48.3988,48.4149,86600.0
2014-09-12 13:50:00,60.08,60.09,60.06,60.06,24000.0,48.4149,48.423,48.3988,48.3988,24000.0
2014-09-12 14:00:00,60.08,60.09,60.06,60.08,46000.0,48.4149,48.423,48.3988,48.4149,46000.0
2014-09-12 14:10:00,60.08,60.12,60.08,60.09,10900.0,48.4149,48.4472,48.4149,48.423,10900.0
2014-09-12 14:20:00,60.09,60.09,60.03,60.04,167100.0,48.423,48.423,48.3746,48.3827,167100.0
2014-09-12 14:30:00,60.04,60.06,60.01,60.02,20100.0,48.3827,48.3988,48.3585,48.3666,20100.0
2014-09-12 14:40:00,60.01,60.03,59.98,60.03,8900.0,48.3585,48.3746,48.3343,48.3746,8900.0
2014-09-12 14:50:00,60.03,60.03,59.99,60.0,3400.0,48.3746,48.3746,48.3424,48.3505,3400.0
2014-09-12 15:00:00,60.0,60.06,59.97,60.05,11900.0,48.3505,48.3988,48.3263,48.3908,11900.0
2014-09-12 15:10:00,60.05,60.12,60.04,60.12,10500.0,48.3908,48.4472,48.3827,48.4472,10500.0
2014-09-12 15:20:00,60.11,60.13,60.09,60.1,5900.0,48.4391,48.4552,48.423,48.431,5900.0
2014-09-12 15:30:00,60.1,60.13,60.1,60.12,17900.0,48.431,48.4552,48.431,48.4472,17900.0
2014-09-12 15:40:00,60.11,60.12,60.08,60.12,28100.0,48.4391,48.4472,48.4149,48.4472,28100.0
2014-09-12 15:50:00,60.12,60.13,60.11,60.11,43400.0,48.4472,48.4552,48.4391,48.4391,43400.0
2014-09-15 09:30:00,60.12,60.12,60.02,60.04,22700.0,48.4472,48.4472,48.3666,48.3827,22700.0
2014-09-15 09:40:00,60.02,60.05,59.95,59.95,51800.0,48.3666,48.3908,48.3102,48.3102,51800.0
2014-09-15 09:50:00,59.96,59.99,59.94,59.99,35000.0,48.3182,48.3424,48.3021,48.3424,35000.0
2014-09-15 10:00:00,59.96,60.02,59.94,60.0,6100.0,48.3182,48.3666,48.3021,48.3505,6100.0
2014-09-15 10:10:00,60.0,60.04,60.0,60.04,5400.0,48.3505,48.3827,48.3505,48.3827,5400.0
2014-09-15 10:20:00,60.02,60.06,60.01,60.06,5200.0,48.3666,48.3988,48.3585,48.3988,5200.0
2014-09-15 10:30:00,60.06,60.06,60.0,60.02,6600.0,48.3988,48.3988,48.3505,48.3666,6600.0
2014-09-15 10:40:00,60.03,60.04,59.96,59.97,7000.0,48.3746,48.3827,48.3182,48.3263,7000.0
2014-09-15 10:50:00,59.99,60.02,59.96,60.02,4100.0,48.3424,48.3666,48.3182,48.3666,4100.0
2014-09-15 11:00:00,60.0,60.01,59.99,60.01,4700.0,48.3505,48.3585,48.3424,48.3585,4700.0
2014-09-15 11:10:00,60.01,60.05,59.99,60.0,14500.0,48.3585,48.3908,48.3424,48.3505,14500.0
2014-09-15 11:20:00,59.97,59.98,59.96,59.98,5900.0,48.3263,48.3343,48.3182,48.3343,5900.0
2014-09-15 11:30:00,59.97,60.0,59.97,60.0,26300.0,48.3263,48.3505,48.3263,48.3505,26300.0
2014-09-15 11:40:00,59.98,59.98,59.97,59.97,5900.0,48.3343,48.3343,48.3263,48.3263,5900.0
2014-09-15 11:50:00,59.98,59.99,59.96,59.97,6000.0,48.3343,48.3424,48.3182,48.3263,6000.0
2014-09-15 12:00:00,59.97,59.98,59.95,59.98,1700.0,48.3263,48.3343,48.3102,48.3343,1700.0
2014-09-15 12:10:00,59.96,59.98,59.96,59.98,3300.0,48.3182,48.3343,48.3182,48.3343,3300.0
2014-09-15 12:20:00,59.95,60.0,59.95,59.99,18800.0,48.3102,48.3505,48.3102,48.3424,18800.0
2014-09-15 12:30:00,59.98,59.98,59.97,59.97,500.0,48.3343,48.3343,48.3263,48.3263,500.0
2014-09-15 12:40:00,59.97,60.01,59.97,60.0,3400.0,48.3263,48.3585,48.3263,48.3505,3400.0
2014-09-15 12:50:00,60.02,60.02,60.01,60.01,1400.0,48.3666,48.3666,48.3585,48.3585,1400.0
2014-09-15 13:00:00,60.01,60.04,60.01,60.04,3300.0,48.3585,48.3827,48.3585,48.3827,3300.0
2014-09-15 13:10:00,60.02,60.02,60.02,60.02,300.0,48.3666,48.3666,48.3666,48.3666,300.0
2014-09-15 13:20:00,60.04,60.04,60.01,60.01,45100.0,48.3827,48.3827,48.3585,48.3585,45100.0
2014-09-15 13:30:00,60.02,60.03,60.02,60.02,3900.0,48.3666,48.3746,48.3666,48.3666,3900.0
2014-09-15 13:40:00,60.01,60.04,60.01,60.03,15000.0,48.3585,48.3827,48.3585,48.3746,15000.0
2014-09-15 13:50:00,60.01,60.01,59.96,59.97,3400.0,48.3585,48.3585,48.3182,48.3263,3400.0
2014-09-15 14:00:00,59.96,59.98,59.95,59.98,15000.0,48.3182,48.3343,48.3102,48.3343,15000.0
2014-09-15 14:10:00,59.97,59.99,59.97,59.99,5100.0,48.3263,48.3424,48.3263,48.3424,5100.0
2014-09-15 14:20:00,60.0,60.08,60.0,60.08,6500.0,48.3505,48.4149,48.3505,48.4149,6500.0
2014-09-15 14:30:00,60.09,60.12,60.09,60.12,7600.0,48.423,48.4472,48.423,48.4472,7600.0
2014-09-15 14:40:00,60.12,60.13,60.08,60.08,7000.0,48.4472,48.4552,48.4149,48.4149,7000.0
2014-09-15 14:50:00,60.07,60.08,60.06,60.06,8900.0,48.4069,48.4149,48.3988,48.3988,8900.0
2014-09-15 15:00:00,60.07,60.1,60.07,60.07,5600.0,48.4069,48.431,48.4069,48.4069,5600.0
2014-09-15 15:10:00,60.06,60.07,60.04,60.07,1000.0,48.3988,48.4069,48.3827,48.4069,1000.0
2014-09-15 15:20:00,60.05,60.08,60.05,60.08,9200.0,48.3908,48.4149,48.3908,48.4149,9200.0
2014-09-15 15:30:00,60.07,60.09,60.05,60.06,14900.0,48.4069,48.423,48.3908,48.3988,14900.0
2014-09-15 15:40:00,60.06,60.06,60.05,60.05,6600.0,48.3988,48.3988,48.3908,48.3908,6600.0
2014-09-15 15:50:00,60.05,60.06,60.03,60.05,11900.0,48.3908,48.3988,48.3746,48.3908,11900.0
2014-09-16 09:30:00,59.91,59.95,59.85,59.92,13900.0,48.2779,48.3102,48.2296,48.286,13900.0
2014-09-16 09:40:00,59.92,59.99,59.92,59.98,10800.0,48.286,48.3424,48.286,48.3343,10800.0
2014-09-16 09:50:00,59.99,60.05,59.99,60.04,23500.0,48.3424,48.3908,48.3424,48.3827,23500.0
2014-09-16 10:00:00,60.04,60.07,60.02,60.04,4300.0,48.3827,48.4069,48.3666,48.3827,4300.0
2014-09-16 10:10:00,60.04,60.1,60.04,60.05,200000.0,48.3827,48.431,48.3827,48.3908,200000.0
2014-09-16 10:20:00,60.05,60.06,60.04,60.06,96600.0,48.3908,48.3988,48.3827,48.3988,96600.0
2014-09-16 10:30:00,60.05,60.08,60.03,60.06,9400.0,48.3908,48.4149,48.3746,48.3988,9400.0
2014-09-16 10:40:00,60.05,60.08,60.04,60.08,9700.0,48.3908,48.4149,48.3827,48.4149,9700.0
2014-09-16 10:50:00,60.08,60.1,60.05,60.05,46700.0,48.4149,48.431,48.3908,48.3908,46700.0
2014-09-16 11:00:00,60.04,60.04,60.0,60.01,1900.0,48.3827,48.3827,48.3505,48.3585,1900.0
2014-09-16 11:10:00,60.01,60.02,60.0,60.02,12800.0,48.3585,48.3666,48.3505,48.3666,12800.0
2014-09-16 11:20:00,60.04,60.13,60.04,60.13,75500.0,48.3827,48.4552,48.3827,48.4552,75500.0
2014-09-16 11:30:00,60.13,60.21,60.13,60.2,69900.0,48.4552,48.5197,48.4552,48.5116,69900.0
2014-09-16 11:40:00,60.2,60.28,60.2,60.27,53000.0,48.5116,48.5761,48.5116,48.568,53000.0
2014-09-16 11:50:00,60.28,60.45,60.27,60.42,78900.0,48.5761,48.7131,48.568,48.6889,78900.0
2014-09-16 12:00:00,60.42,60.45,60.37,60.37,66900.0,48.6889,48.7131,48.6486,48.6486,66900.0
2014-09-16 12:10:00,60.37,60.43,60.36,60.43,20900.0,48.6486,48.697,48.6406,48.697,20900.0
2014-09-16 12:20:00,60.43,60.5,60.43,60.5,2800.0,48.697,48.7534,48.697,48.7534,2800.0
2014-09-16 12:30:00,60.5,60.51,60.48,60.51,8300.0,48.7534,48.7614,48.7373,48.7614,8300.0
2014-09-16 12:40:00,60.5,60.5,60.46,60.47,3400.0,48.7534,48.7534,48.7211,48.7292,3400.0
2014-09-16 12:50:00,60.47,60.47,60.42,60.42,7800.0,48.7292,48.7292,48.6889,48.6889,7800.0
2014-09-16 13:00:00,60.43,60.48,60.43,60.47,17500.0,48.697,48.7373,48.697,48.7292,17500.0
2014-09-16 13:10:00,60.47,60.49,60.45,60.49,10000.0,48.7292,48.7453,48.7131,48.7453,10000.0
2014-09-16 13:20:00,60.5,60.51,60.49,60.49,4500.0,48.7534,48.7614,48.7453,48.7453,4500.0
2014-09-16 13:30:00,60.5,60.54,60.5,60.54,5600.0,48.7534,48.7856,48.7534,48.7856,5600.0
2014-09-16 13:40:00,60.53,60.53,60.51,60.51,6300.0,48.7776,48.7776,48.7614,48.7614,6300.0
2014-09-16 13:50:00,60.51,60.51,60.5,60.51,7400.0,48.7614,48.7614,48.7534,48.7614,7400.0
2014-09-16 14:00:00,60.51,60.52,60.49,60.52,5200.0,48.7614,48.7695,48.7453,48.7695,5200.0
2014-09-16 14:10:00,60.51,60.52,60.51,60.51,5800.0,48.7614,48.7695,48.7614,48.7614,5800.0
2014-09-16 14:20:00,60.51,60.53,60.51,60.53,12700.0,48.7614,48.7776,48.7614,48.7776,12700.0
2014-09-16 14:30:00,60.53,60.54,60.53,60.53,6800.0,48.7776,48.7856,48.7776,48.7776,6800.0
2014-09-16 14:40:00,60.52,60.52,60.51,60.51,8900.0,48.7695,48.7695,48.7614,48.7614,8900.0
2014-09-16 14:50:00,60.5,60.5,60.48,60.49,4400.0,48.7534,48.7534,48.7373,48.7453,4400.0
2014-09-16 15:00:00,60.49,60.51,60.49,60.51,8100.0,48.7453,48.7614,48.7453,48.7614,8100.0
2014-09-16 15:10:00,60.5,60.51,60.49,60.49,9300.0,48.7534,48.7614,48.7453,48.7453,9300.0
2014-09-16 15:20:00,60.49,60.49,60.46,60.46,6700.0,48.7453,48.7453,48.7211,48.7211,6700.0
2014-09-16 15:30:00,60.46,60.47,60.44,60.44,6800.0,48.7211,48.7292,48.705,48.705,6800.0
2014-09-16 15:40:00,60.44,60.47,60.44,60.46,17400.0,48.705,48.7292,48.705,48.7211,17400.0
2014-09-16 15:50:00,60.46,60.46,60.42,60.43,49300.0,48.7211,48.7211,48.6889,48.697,49300.0
2014-09-17 09:30:00,60.43,60.47,60.4,60.45,39500.0,48.697,48.7292,48.6728,48.7131,39500.0
2014-09-17 09:40:00,60.45,60.48,60.44,60.46,5000.0,48.7131,48.7373,48.705,48.7211,5000.0
2014-09-17 09:50:00,60.46,60.46,60.44,60.46,3500.0,48.7211,48.7211,48.705,48.7211,3500.0
2014-09-17 10:00:00,60.46,60.48,60.43,60.43,8700.0,48.7211,48.7373,48.697,48.697,8700.0
2014-09-17 10:10:00,60.42,60.43,60.41,60.43,3300.0,48.6889,48.697,48.6809,48.697,3300.0
2014-09-17 10:20:00,60.43,60.45,60.43,60.44,4800.0,48.697,48.7131,48.697,48.705,4800.0
2014-09-17 10:30:00,60.44,60.44,60.39,60.39,6900.0,48.705,48.705,48.6647,48.6647,6900.0
2014-09-17 10:40:00,60.39,60.41,60.37,60.41,16200.0,48.6647,48.6809,48.6486,48.6809,16200.0
2014-09-17 10:50:00,60.4,60.4,60.35,60.37,2800.0,48.6728,48.6728,48.6325,48.6486,2800.0
2014-09-17 11:00:00,60.37,60.39,60.37,60.38,9000.0,48.6486,48.6647,48.6486,48.6567,9000.0
2014-09-17 11:10:00,60.38,60.38,60.37,60.37,2600.0,48.6567,48.6567,48.6486,48.6486,2600.0
2014-09-17 11:20:00,60.37,60.38,60.35,60.36,6800.0,48.6486,48.6567,48.6325,48.6406,6800.0
2014-09-17 11:30:00,60.37,60.37,60.32,60.34,13300.0,48.6486,48.6486,48.6083,48.6244,13300.0
2014-09-17 11:40:00,60.35,60.35,60.33,60.34,6000.0,48.6325,48.6325,48.6164,48.6244,6000.0
2014-09-17 11:50:00,60.35,60.37,60.34,60.35,5800.0,48.6325,48.6486,48.6244,48.6325,5800.0
2014-09-17 12:00:00,60.35,60.35,60.34,60.34,26300.0,48.6325,48.6325,48.6244,48.6244,26300.0
2014-09-17 12:10:00,60.34,60.34,60.32,60.32,5900.0,48.6244,48.6244,48.6083,48.6083,5900.0
2014-09-17 12:20:00,60.33,60.33,60.29,60.31,20700.0,48.6164,48.6164,48.5842,48.6003,20700.0
2014-09-17 12:30:00,60.3,60.33,60.3,60.33,2100.0,48.5922,48.6164,48.5922,48.6164,2100.0
2014-09-17 12:40:00,60.33,60.34,60.32,60.32,1500.0,48.6164,48.6244,48.6083,48.6083,1500.0
2014-09-17 12:50:00,60.32,60.32,60.31,60.31,4600.0,48.6083,48.6083,48.6003,48.6003,4600.0
2014-09-17 13:00:00,60.31,60.32,60.29,60.3,4200.0,48.6003,48.6083,48.5842,48.5922,4200.0
2014-09-17 13:10:00,60.3,60.31,60.3,60.31,7000.0,48.5922,48.6003,48.5922,48.6003,7000.0
2014-09-17 13:20:00,60.31,60.31,60.29,60.29,3300.0,48.6003,48.6003,48.5842,48.5842,3300.0
2014-09-17 13:30:00,60.29,60.3,60.28,60.3,7000.0,48.5842,48.5922,48.5761,48.5922,7000.0
2014-09-17 13:40:00,60.3,60.36,60.3,60.35,228300.0,48.5922,48.6406,48.5922,48.6325,228300.0
2014-09-17 13:50:00,60.35,60.44,60.35,60.41,18700.0,48.6325,48.705,48.6325,48.6809,18700.0
2014-09-17 14:00:00,60.41,60.5,60.11,60.31,19400.0,48.6809,48.7534,48.4391,48.6003,19400.0
2014-09-17 14:10:00,60.31,60.45,60.31,60.41,26700.0,48.6003,48.7131,48.6003,48.6809,26700.0
2014-09-17 14:20:00,60.41,60.54,60.41,60.53,9000.0,48.6809,48.7856,48.6809,48.7776,9000.0
2014-09-17 14:30:00,60.53,60.53,60.45,60.46,17800.0,48.7776,48.7776,48.7131,48.7211,17800.0
2014-09-17 14:40:00,60.46,60.48,60.36,60.38,11900.0,48.7211,48.7373,48.6406,48.6567,11900.0
2014-09-17 14:50:00,60.42,60.47,60.4,60.46,4500.0,48.6889,48.7292,48.6728,48.7211,4500.0
2014-09-17 15:00:00,60.45,60.57,60.45,60.55,7700.0,48.7131,48.8098,48.7131,48.7937,7700.0
2014-09-17 15:10:00,60.54,60.57,60.53,60.53,5600.0,48.7856,48.8098,48.7776,48.7776,5600.0
2014-09-17 15:20:00,60.52,60.52,60.36,60.42,9900.0,48.7695,48.7695,48.6406,48.6889,9900.0
2014-09-17 15:30:00,60.41,60.41,60.23,60.23,9400.0,48.6809,48.6809,48.5358,48.5358,9400.0
2014-09-17 15:40:00,60.24,60.27,60.18,60.22,34600.0,48.5439,48.568,48.4955,48.5277,34600.0
2014-09-17 15:50:00,60.22,60.28,60.22,60.25,27400.0,48.5277,48.5761,48.5277,48.5519,27400.0
2014-09-18 09:30:00,60.45,60.57,60.45,60.49,44300.0,48.7131,48.8098,48.7131,48.7453,44300.0
2014-09-18 09:40:00,60.47,60.52,60.47,60.51,35400.0,48.7292,48.7695,48.7292,48.7614,35400.0
2014-09-18 09:50:00,60.51,60.54,60.49,60.54,55900.0,48.7614,48.7856,48.7453,48.7856,55900.0
2014-09-18 10:00:00,60.54,60.59,60.53,60.59,21600.0,48.7856,48.8259,48.7776,48.8259,21600.0
2014-09-18 10:10:00,60.59,60.59,60.55,60.56,19200.0,48.8259,48.8259,48.7937,48.8017,19200.0
2014-09-18 10:20:00,60.56,60.59,60.52,60.54,53300.0,48.8017,48.8259,48.7695,48.7856,53300.0
2014-09-18 10:30:00,60.53,60.62,60.53,60.62,21000.0,48.7776,48.8501,48.7776,48.8501,21000.0
2014-09-18 10:40:00,60.63,60.66,60.61,60.65,51600.0,48.8581,48.8823,48.842,48.8743,51600.0
2014-09-18 10:50:00,60.66,60.66,60.61,60.61,6800.0,48.8823,48.8823,48.842,48.842,6800.0
2014-09-18 11:00:00,60.61,60.62,60.59,60.61,3300.0,48.842,48.8501,48.8259,48.842,3300.0
2014-09-18 11:10:00,60.61,60.62,60.59,60.59,3800.0,48.842,48.8501,48.8259,48.8259,3800.0
2014-09-18 11:20:00,60.58,60.6,60.58,60.58,11200.0,48.8178,48.834,48.8178,48.8178,11200.0
2014-09-18 11:30:00,60.57,60.62,60.57,60.59,20800.0,48.8098,48.8501,48.8098,48.8259,20800.0
2014-09-18 11:40:00,60.58,60.6,60.56,60.56,13000.0,48.8178,48.834,48.8017,48.8017,13000.0
2014-09-18 11:50:00,60.56,60.58,60.54,60.58,3000.0,48.8017,48.8178,48.7856,48.8178,3000.0
2014-09-18 12:00:00,60.58,60.61,60.58,60.6,2300.0,48.8178,48.842,48.8178,48.834,2300.0
2014-09-18 12:10:00,60.6,60.6,60.59,60.6,1600.0,48.834,48.834,48.8259,48.834,1600.0
2014-09-18 12:20:00,60.6,60.62,60.6,60.61,1600.0,48.834,48.8501,48.834,48.842,1600.0
2014-09-18 12:30:00,60.6,60.62,60.6,60.62,2100.0,48.834,48.8501,48.834,48.8501,2100.0
2014-09-18 12:40:00,60.61,60.63,60.61,60.63,1400.0,48.842,48.8581,48.842,48.8581,1400.0
2014-09-18 12:50:00,60.62,60.62,60.59,60.62,2300.0,48.8501,48.8501,48.8259,48.8501,2300.0
2014-09-18 13:00:00,60.62,60.62,60.59,60.61,1300.0,48.8501,48.8501,48.8259,48.842,1300.0
2014-09-18 13:10:00,60.59,60.6,60.59,60.6,1600.0,48.8259,48.834,48.8259,48.834,1600.0
2014-09-18 13:20:00,60.6,60.6,60.57,60.58,1600.0,48.834,48.834,48.8098,48.8178,1600.0
2014-09-18 13:30:00,60.58,60.58,60.57,60.58,1300.0,48.8178,48.8178,48.8098,48.8178,1300.0
2014-09-18 13:40:00,60.58,60.58,60.57,60.58,1000.0,48.8178,48.8178,48.8098,48.8178,1000.0
2014-09-18 13:50:00,60.58,60.58,60.56,60.58,1700.0,48.8178,48.8178,48.8017,48.8178,1700.0
2014-09-18 14:00:00,60.58,60.6,60.58,60.6,600.0,48.8178,48.834,48.8178,48.834,600.0
2014-09-18 14:10:00,60.62,60.62,60.58,60.58,2000.0,48.8501,48.8501,48.8178,48.8178,2000.0
2014-09-18 14:20:00,60.57,60.58,60.56,60.58,6100.0,48.8098,48.8178,48.8017,48.8178,6100.0
2014-09-18 14:30:00,60.58,60.6,60.58,60.59,7600.0,48.8178,48.834,48.8178,48.8259,7600.0
2014-09-18 14:40:00,60.6,60.6,60.58,60.58,5000.0,48.834,48.834,48.8178,48.8178,5000.0
2014-09-18 14:50:00,60.58,60.58,60.56,60.57,4500.0,48.8178,48.8178,48.8017,48.8098,4500.0
2014-09-18 15:00:00,60.56,60.61,60.56,60.6,4200.0,48.8017,48.842,48.8017,48.834,4200.0
2014-09-18 15:10:00,60.6,60.62,60.6,60.62,1300.0,48.834,48.8501,48.834,48.8501,1300.0
2014-09-18 15:20:00,60.62,60.63,60.61,60.63,4500.0,48.8501,48.8581,48.842,48.8581,4500.0
2014-09-18 15:30:00,60.63,60.65,60.62,60.65,4400.0,48.8581,48.8743,48.8501,48.8743,4400.0
2014-09-18 15:40:00,60.65,60.65,60.61,60.62,1500.0,48.8743,48.8743,48.842,48.8501,1500.0
2014-09-18 15:50:00,60.62,60.63,60.61,60.63,14700.0,48.8501,48.8581,48.842,48.8581,14700.0
2014-09-19 09:30:00,60.72,60.79,60.72,60.76,14300.0,48.9307,48.9871,48.9307,48.9629,14300.0
2014-09-19 09:40:00,60.73,60.75,60.71,60.75,18100.0,48.9387,48.9548,48.9226,48.9548,18100.0
2014-09-19 09:50:00,60.76,60.76,60.74,60.75,4100.0,48.9629,48.9629,48.9468,48.9548,4100.0
2014-09-19 10:00:00,60.73,60.75,60.73,60.74,10700.0,48.9387,48.9548,48.9387,48.9468,10700.0
2014-09-19 10:10:00,60.74,60.74,60.67,60.69,23200.0,48.9468,48.9468,48.8904,48.9065,23200.0
2014-09-19 10:20:00,60.68,60.69,60.66,60.66,48400.0,48.8984,48.9065,48.8823,48.8823,48400.0
2014-09-19 10:30:00,60.66,60.66,60.61,60.63,25800.0,48.8823,48.8823,48.842,48.8581,25800.0
2014-09-19 10:40:00,60.63,60.63,60.58,60.6,11200.0,48.8581,48.8581,48.8178,48.834,11200.0
2014-09-19 10:50:00,60.6,60.63,60.59,60.62,8100.0,48.834,48.8581,48.8259,48.8501,8100.0
2014-09-19 11:00:00,60.61,60.66,60.61,60.64,11100.0,48.842,48.8823,48.842,48.8662,11100.0
2014-09-19 11:10:00,60.64,60.64,60.62,60.63,1900.0,48.8662,48.8662,48.8501,48.8581,1900.0
2014-09-19 11:20:00,60.64,60.64,60.6,60.6,3800.0,48.8662,48.8662,48.834,48.834,3800.0
2014-09-19 11:30:00,60.59,60.6,60.52,60.56,5400.0,48.8259,48.834,48.7695,48.8017,5400.0
2014-09-19 11:40:00,60.54,60.56,60.54,60.54,3800.0,48.7856,48.8017,48.7856,48.7856,3800.0
2014-09-19 11:50:00,60.53,60.55,60.52,60.53,6600.0,48.7776,48.7937,48.7695,48.7776,6600.0
2014-09-19 12:00:00,60.5,60.51,60.44,60.46,3300.0,48.7534,48.7614,48.705,48.7211,3300.0
2014-09-19 12:10:00,60.48,60.48,60.44,60.44,1500.0,48.7373,48.7373,48.705,48.705,1500.0
2014-09-19 12:20:00,60.45,60.5,60.45,60.48,50800.0,48.7131,48.7534,48.7131,48.7373,50800.0
2014-09-19 12:30:00,60.49,60.52,60.48,60.51,9800.0,48.7453,48.7695,48.7373,48.7614,9800.0
2014-09-19 12:40:00,60.48,60.48,60.46,60.48,1100.0,48.7373,48.7373,48.7211,48.7373,1100.0
2014-09-19 12:50:00,60.45,60.46,60.43,60.46,26800.0,48.7131,48.7211,48.697,48.7211,26800.0
2014-09-19 13:00:00,60.44,60.44,60.41,60.44,2900.0,48.705,48.705,48.6809,48.705,2900.0
2014-09-19 13:10:00,60.42,60.42,60.37,60.39,2000.0,48.6889,48.6889,48.6486,48.6647,2000.0
2014-09-19 13:20:00,60.4,60.44,60.4,60.44,1600.0,48.6728,48.705,48.6728,48.705,1600.0
2014-09-19 13:30:00,60.46,60.46,60.45,60.46,1800.0,48.7211,48.7211,48.7131,48.7211,1800.0
2014-09-19 13:40:00,60.45,60.47,60.44,60.47,1500.0,48.7131,48.7292,48.705,48.7292,1500.0
2014-09-19 13:50:00,60.48,60.49,60.46,60.46,2600.0,48.7373,48.7453,48.7211,48.7211,2600.0
2014-09-19 14:00:00,60.48,60.49,60.46,60.46,22300.0,48.7373,48.7453,48.7211,48.7211,22300.0
2014-09-19 14:10:00,60.47,60.49,60.47,60.49,1500.0,48.7292,48.7453,48.7292,48.7453,1500.0
2014-09-19 14:20:00,60.5,60.51,60.5,60.51,4000.0,48.7534,48.7614,48.7534,48.7614,4000.0
2014-09-19 14:30:00,60.51,60.52,60.48,60.52,1800.0,48.7614,48.7695,48.7373,48.7695,1800.0
2014-09-19 14:40:00,60.53,60.54,60.53,60.53,2800.0,48.7776,48.7856,48.7776,48.7776,2800.0
2014-09-19 14:50:00,60.54,60.54,60.51,60.52,700.0,48.7856,48.7856,48.7614,48.7695,700.0
2014-09-19 15:00:00,60.53,60.53,60.51,60.51,800.0,48.7776,48.7776,48.7614,48.7614,800.0
2014-09-19 15:10:00,60.52,60.54,60.52,60.53,9800.0,48.7695,48.7856,48.7695,48.7776,9800.0
2014-09-19 15:20:00,60.52,60.52,60.5,60.5,13200.0,48.7695,48.7695,48.7534,48.7534,13200.0
2014-09-19 15:30:00,60.51,60.52,60.51,60.52,4800.0,48.7614,48.7695,48.7614,48.7695,4800.0
2014-09-19 15:40:00,60.52,60.56,60.52,60.55,18300.0,48.7695,48.8017,48.7695,48.7937,18300.0
2014-09-19 15:50:00,60.54,60.55,60.45,60.46,36400.0,48.7856,48.7937,48.7131,48.7211,36400.0
2014-09-22 09:30:00,60.28,60.33,60.22,60.22,10000.0,48.5761,48.6164,48.5277,48.5277,10000.0
2014-09-22 09:40:00,60.2,60.23,60.18,60.22,14500.0,48.5116,48.5358,48.4955,48.5277,14500.0
2014-09-22 09:50:00,60.22,60.24,60.21,60.22,4500.0,48.5277,48.5439,48.5197,48.5277,4500.0
2014-09-22 10:00:00,60.2,60.26,60.18,60.25,9600.0,48.5116,48.56,48.4955,48.5519,9600.0
2014-09-22 10:10:00,60.25,60.25,60.16,60.17,24300.0,48.5519,48.5519,48.4794,48.4875,24300.0
2014-09-22 10:20:00,60.17,60.17,60.09,60.09,23800.0,48.4875,48.4875,48.423,48.423,23800.0
2014-09-22 10:30:00,60.09,60.1,60.05,60.08,17600.0,48.423,48.431,48.3908,48.4149,17600.0
2014-09-22 10:40:00,60.08,60.08,60.01,60.01,25800.0,48.4149,48.4149,48.3585,48.3585,25800.0
2014-09-22 10:50:00,60.02,60.02,59.97,59.99,21100.0,48.3666,48.3666,48.3263,48.3424,21100.0
2014-09-22 11:00:00,59.98,60.03,59.97,60.0,6600.0,48.3343,48.3746,48.3263,48.3505,6600.0
2014-09-22 11:10:00,60.0,60.01,59.95,59.99,6900.0,48.3505,48.3585,48.3102,48.3424,6900.0
2014-09-22 11:20:00,59.98,60.03,59.98,60.03,22800.0,48.3343,48.3746,48.3343,48.3746,22800.0
2014-09-22 11:30:00,60.03,60.04,60.01,60.01,52300.0,48.3746,48.3827,48.3585,48.3585,52300.0
2014-09-22 11:40:00,59.99,60.0,59.94,59.96,26200.0,48.3424,48.3505,48.3021,48.3182,26200.0
2014-09-22 11:50:00,59.97,59.97,59.91,59.92,10300.0,48.3263,48.3263,48.2779,48.286,10300.0
2014-09-22 12:00:00,59.92,59.95,59.91,59.95,11400.0,48.286,48.3102,48.2779,48.3102,11400.0
2014-09-22 12:10:00,59.95,59.95,59.94,59.95,3900.0,48.3102,48.3102,48.3021,48.3102,3900.0
2014-09-22 12:20:00,59.93,59.94,59.92,59.93,4000.0,48.2941,48.3021,48.286,48.2941,4000.0
2014-09-22 12:30:00,59.93,59.93,59.91,59.93,3600.0,48.2941,48.2941,48.2779,48.2941,3600.0
2014-09-22 12:40:00,59.92,59.98,59.92,59.98,5700.0,48.286,48.3343,48.286,48.3343,5700.0
2014-09-22 12:50:00,59.97,59.98,59.96,59.96,6600.0,48.3263,48.3343,48.3182,48.3182,6600.0
2014-09-22 13:00:00,59.95,59.97,59.94,59.95,3800.0,48.3102,48.3263,48.3021,48.3102,3800.0
2014-09-22 13:10:00,59.93,59.94,59.9,59.93,4400.0,48.2941,48.3021,48.2699,48.2941,4400.0
2014-09-22 13:20:00,59.93,59.98,59.92,59.98,17100.0,48.2941,48.3343,48.286,48.3343,17100.0
2014-09-22 13:30:00,59.99,60.0,59.95,59.95,3300.0,48.3424,48.3505,48.3102,48.3102,3300.0
2014-09-22 13:40:00,59.96,59.97,59.95,59.96,2700.0,48.3182,48.3263,48.3102,48.3182,2700.0
2014-09-22 13:50:00,59.98,59.98,59.94,59.94,1500.0,48.3343,48.3343,48.3021,48.3021,1500.0
2014-09-22 14:00:00,59.93,59.95,59.92,59.95,9100.0,48.2941,48.3102,48.286,48.3102,9100.0
2014-09-22 14:10:00,59.94,59.95,59.92,59.93,4400.0,48.3021,48.3102,48.286,48.2941,4400.0
2014-09-22 14:20:00,59.95,59.95,59.85,59.88,12100.0,48.3102,48.3102,48.2296,48.2538,12100.0
2014-09-22 14:30:00,59.87,59.89,59.87,59.89,1500.0,48.2457,48.2618,48.2457,48.2618,1500.0
2014-09-22 14:40:00,59.9,59.94,59.89,59.94,3600.0,48.2699,48.3021,48.2618,48.3021,3600.0
2014-09-22 14:50:00,59.95,59.95,59.93,59.93,1200.0,48.3102,48.3102,48.2941,48.2941,1200.0
2014-09-22 15:00:00,59.96,59.96,59.92,59.93,8300.0,48.3182,48.3182,48.286,48.2941,8300.0
2014-09-22 15:10:00,59.93,59.93,59.88,59.89,26800.0,48.2941,48.2941,48.2538,48.2618,26800.0
2014-09-22 15:20:00,59.91,59.95,59.91,59.94,7900.0,48.2779,48.3102,48.2779,48.3021,7900.0
2014-09-22 15:30:00,59.95,59.96,59.93,59.96,8600.0,48.3102,48.3182,48.2941,48.3182,8600.0
2014-09-22 15:40:00,59.97,60.01,59.97,60.0,17400.0,48.3263,48.3585,48.3263,48.3505,17400.0
2014-09-22 15:50:00,59.99,60.0,59.96,59.97,25700.0,48.3424,48.3505,48.3182,48.3263,25700.0
2014-09-23 09:30:00,59.72,59.8,59.65,59.78,40800.0,48.1248,48.1893,48.0684,48.1732,40800.0
2014-09-23 09:40:00,59.8,59.8,59.76,59.79,384300.0,48.1893,48.1893,48.1571,48.1812,384300.0
2014-09-23 09:50:00,59.8,59.85,59.8,59.85,34300.0,48.1893,48.2296,48.1893,48.2296,34300.0
2014-09-23 10:00:00,59.87,59.87,59.82,59.82,21000.0,48.2457,48.2457,48.2054,48.2054,21000.0
2014-09-23 10:10:00,59.82,59.83,59.8,59.82,27400.0,48.2054,48.2135,48.1893,48.2054,27400.0
2014-09-23 10:20:00,59.82,59.86,59.8,59.8,11000.0,48.2054,48.2376,48.1893,48.1893,11000.0
2014-09-23 10:30:00,59.8,59.82,59.75,59.75,61500.0,48.1893,48.2054,48.149,48.149,61500.0
2014-09-23 10:40:00,59.75,59.77,59.74,59.74,2700.0,48.149,48.1651,48.1409,48.1409,2700.0
2014-09-23 10:50:00,59.78,59.8,59.72,59.72,4000.0,48.1732,48.1893,48.1248,48.1248,4000.0
2014-09-23 11:00:00,59.76,59.76,59.69,59.69,23300.0,48.1571,48.1571,48.1007,48.1007,23300.0
2014-09-23 11:10:00,59.67,59.7,59.63,59.7,86100.0,48.0845,48.1087,48.0523,48.1087,86100.0
2014-09-23 11:20:00,59.7,59.74,59.7,59.7,22500.0,48.1087,48.1409,48.1087,48.1087,22500.0
2014-09-23 11:30:00,59.71,59.78,59.7,59.78,16200.0,48.1168,48.1732,48.1087,48.1732,16200.0
2014-09-23 11:40:00,59.78,59.8,59.76,59.78,12000.0,48.1732,48.1893,48.1571,48.1732,12000.0
2014-09-23 11:50:00,59.79,59.81,59.78,59.79,185200.0,48.1812,48.1974,48.1732,48.1812,185200.0
2014-09-23 12:00:00,59.79,59.8,59.74,59.75,42300.0,48.1812,48.1893,48.1409,48.149,42300.0
2014-09-23 12:10:00,59.75,59.76,59.75,59.76,5300.0,48.149,48.1571,48.149,48.1571,5300.0
2014-09-23 12:20:00,59.75,59.75,59.7,59.7,1300.0,48.149,48.149,48.1087,48.1087,1300.0
2014-09-23 12:30:00,59.7,59.72,59.69,59.71,10600.0,48.1087,48.1248,48.1007,48.1168,10600.0
2014-09-23 12:40:00,59.7,59.73,59.66,59.66,5100.0,48.1087,48.1329,48.0765,48.0765,5100.0
2014-09-23 12:50:00,59.66,59.66,59.65,59.66,2800.0,48.0765,48.0765,48.0684,48.0765,2800.0
2014-09-23 13:00:00,59.65,59.66,59.62,59.62,20100.0,48.0684,48.0765,48.0442,48.0442,20100.0
2014-09-23 13:10:00,59.61,59.63,59.6,59.61,10800.0,48.0362,48.0523,48.0281,48.0362,10800.0
2014-09-23 13:20:00,59.63,59.66,59.63,59.65,10000.0,48.0523,48.0765,48.0523,48.0684,10000.0
2014-09-23 13:30:00,59.67,59.71,59.67,59.7,6000.0,48.0845,48.1168,48.0845,48.1087,6000.0
2014-09-23 13:40:00,59.71,59.71,59.67,59.67,3600.0,48.1168,48.1168,48.0845,48.0845,3600.0
2014-09-23 13:50:00,59.65,59.66,59.59,59.59,2200.0,48.0684,48.0765,48.0201,48.0201,2200.0
2014-09-23 14:00:00,59.59,59.64,59.57,59.61,4200.0,48.0201,48.0604,48.0039,48.0362,4200.0
2014-09-23 14:10:00,59.62,59.63,59.62,59.62,60100.0,48.0442,48.0523,48.0442,48.0442,60100.0
2014-09-23 14:20:00,59.61,59.62,59.56,59.59,10100.0,48.0362,48.0442,47.9959,48.0201,10100.0
2014-09-23 14:30:00,59.59,59.61,59.59,59.61,3200.0,48.0201,48.0362,48.0201,48.0362,3200.0
2014-09-23 14:40:00,59.6,59.6,59.58,59.6,2600.0,48.0281,48.0281,48.012,48.0281,2600.0
2014-09-23 14:50:00,59.59,59.64,59.59,59.63,3500.0,48.0201,48.0604,48.0201,48.0523,3500.0
2014-09-23 15:00:00,59.65,59.67,59.61,59.61,4000.0,48.0684,48.0845,48.0362,48.0362,4000.0
2014-09-23 15:10:00,59.62,59.65,59.61,59.65,17300.0,48.0442,48.0684,48.0362,48.0684,17300.0
2014-09-23 15:20:00,59.61,59.68,59.61,59.68,3200.0,48.0362,48.0926,48.0362,48.0926,3200.0
2014-09-23 15:30:00,59.65,59.72,59.65,59.72,8100.0,48.0684,48.1248,48.0684,48.1248,8100.0
2014-09-23 15:40:00,59.72,59.72,59.67,59.67,6200.0,48.1248,48.1248,48.0845,48.0845,6200.0
2014-09-23 15:50:00,59.65,59.65,59.57,59.58,38200.0,48.0684,48.0684,48.0039,48.012,38200.0
2014-09-24 09:30:00,59.68,59.68,59.57,59.63,8100.0,48.0926,48.0926,48.0039,48.0523,8100.0
2014-09-24 09:40:00,59.63,59.63,59.52,59.53,7400.0,48.0523,48.0523,47.9637,47.9717,7400.0
2014-09-24 09:50:00,59.56,59.6,59.56,59.57,12500.0,47.9959,48.0281,47.9959,48.0039,12500.0
2014-09-24 10:00:00,59.55,59.55,59.49,59.49,5300.0,47.9878,47.9878,47.9395,47.9395,5300.0
2014-09-24 10:10:00,59.47,59.52,59.46,59.52,900.0,47.9234,47.9637,47.9153,47.9637,900.0
2014-09-24 10:20:00,59.47,59.52,59.44,59.52,5500.0,47.9234,47.9637,47.8992,47.9637,5500.0
2014-09-24 10:30:00,59.54,59.59,59.51,59.59,12900.0,47.9798,48.0201,47.9556,48.0201,12900.0
2014-09-24 10:40:00,59.62,59.64,59.61,59.62,5600.0,48.0442,48.0604,48.0362,48.0442,5600.0
2014-09-24 10:50:00,59.64,59.64,59.6,59.62,8800.0,48.0604,48.0604,48.0281,48.0442,8800.0
2014-09-24 11:00:00,59.62,59.72,59.62,59.72,10400.0,48.0442,48.1248,48.0442,48.1248,10400.0
2014-09-24 11:10:00,59.72,59.74,59.72,59.73,32500.0,48.1248,48.1409,48.1248,48.1329,32500.0
2014-09-24 11:20:00,59.74,59.82,59.74,59.81,20000.0,48.1409,48.2054,48.1409,48.1974,20000.0
2014-09-24 11:30:00,59.81,59.85,59.81,59.84,14100.0,48.1974,48.2296,48.1974,48.2215,14100.0
2014-09-24 11:40:00,59.83,59.84,59.81,59.81,7800.0,48.2135,48.2215,48.1974,48.1974,7800.0
2014-09-24 11:50:00,59.81,59.85,59.81,59.85,30000.0,48.1974,48.2296,48.1974,48.2296,30000.0
2014-09-24 12:00:00,59.84,59.86,59.82,59.82,5600.0,48.2215,48.2376,48.2054,48.2054,5600.0
2014-09-24 12:10:00,59.82,59.82,59.79,59.79,3600.0,48.2054,48.2054,48.1812,48.1812,3600.0
2014-09-24 12:20:00,59.79,59.82,59.78,59.81,7100.0,48.1812,48.2054,48.1732,48.1974,7100.0
2014-09-24 12:30:00,59.8,59.82,59.8,59.8,7200.0,48.1893,48.2054,48.1893,48.1893,7200.0
2014-09-24 12:40:00,59.79,59.8,59.78,59.78,6700.0,48.1812,48.1893,48.1732,48.1732,6700.0
2014-09-24 12:50:00,59.78,59.79,59.75,59.79,4500.0,48.1732,48.1812,48.149,48.1812,4500.0
2014-09-24 13:00:00,59.81,59.81,59.77,59.78,10100.0,48.1974,48.1974,48.1651,48.1732,10100.0
2014-09-24 13:10:00,59.78,59.83,59.78,59.83,7900.0,48.1732,48.2135,48.1732,48.2135,7900.0
2014-09-24 13:20:00,59.8,59.83,59.78,59.81,20700.0,48.1893,48.2135,48.1732,48.1974,20700.0
2014-09-24 13:30:00,59.82,59.87,59.82,59.87,6900.0,48.2054,48.2457,48.2054,48.2457,6900.0
2014-09-24 13:40:00,59.88,59.89,59.86,59.88,10200.0,48.2538,48.2618,48.2376,48.2538,10200.0
2014-09-24 13:50:00,59.88,59.9,59.87,59.88,74700.0,48.2538,48.2699,48.2457,48.2538,74700.0
2014-09-24 14:00:00,59.88,59.9,59.86,59.89,34700.0,48.2538,48.2699,48.2376,48.2618,34700.0
2014-09-24 14:10:00,59.89,59.89,59.87,59.88,14100.0,48.2618,48.2618,48.2457,48.2538,14100.0
2014-09-24 14:20:00,59.89,59.95,59.87,59.95,6200.0,48.2618,48.3102,48.2457,48.3102,6200.0
2014-09-24 14:30:00,59.95,59.95,59.93,59.95,7800.0,48.3102,48.3102,48.2941,48.3102,7800.0
2014-09-24 14:40:00,59.96,59.96,59.92,59.94,82800.0,48.3182,48.3182,48.286,48.3021,82800.0
2014-09-24 14:50:00,59.95,59.97,59.94,59.96,10800.0,48.3102,48.3263,48.3021,48.3182,10800.0
2014-09-24 15:00:00,59.98,60.01,59.96,59.99,9100.0,48.3343,48.3585,48.3182,48.3424,9100.0
2014-09-24 15:10:00,60.01,60.01,59.98,60.0,4000.0,48.3585,48.3585,48.3343,48.3505,4000.0
2014-09-24 15:20:00,60.0,60.01,59.98,59.98,8800.0,48.3505,48.3585,48.3343,48.3343,8800.0
2014-09-24 15:30:00,59.99,60.0,59.97,59.98,17000.0,48.3424,48.3505,48.3263,48.3343,17000.0
2014-09-24 15:40:00,59.98,59.98,59.94,59.95,29200.0,48.3343,48.3343,48.3021,48.3102,29200.0
2014-09-24 15:50:00,59.95,59.97,59.94,59.95,52300.0,48.3102,48.3263,48.3021,48.3102,52300.0
2014-09-25 09:30:00,59.72,59.72,59.62,59.63,9400.0,48.1248,48.1248,48.0442,48.0523,9400.0
2014-09-25 09:40:00,59.61,59.61,59.48,59.51,12000.0,48.0362,48.0362,47.9314,47.9556,12000.0
2014-09-25 09:50:00,59.5,59.5,59.39,59.42,15800.0,47.9475,47.9475,47.8589,47.8831,15800.0
2014-09-25 10:00:00,59.43,59.47,59.39,59.47,5400.0,47.8911,47.9234,47.8589,47.9234,5400.0
2014-09-25 10:10:00,59.43,59.44,59.35,59.36,16200.0,47.8911,47.8992,47.8267,47.8347,16200.0
2014-09-25 10:20:00,59.38,59.38,59.24,59.31,31500.0,47.8508,47.8508,47.738,47.7944,31500.0
2014-09-25 10:30:00,59.3,59.31,59.2,59.22,16300.0,47.7864,47.7944,47.7058,47.7219,16300.0
2014-09-25 10:40:00,59.22,59.22,59.09,59.16,28100.0,47.7219,47.7219,47.6171,47.6736,28100.0
2014-09-25 10:50:00,59.16,59.25,59.13,59.25,81100.0,47.6736,47.7461,47.6494,47.7461,81100.0
2014-09-25 11:00:00,59.22,59.23,59.14,59.21,21800.0,47.7219,47.73,47.6574,47.7138,21800.0
2014-09-25 11:10:00,59.22,59.22,59.11,59.11,60700.0,47.7219,47.7219,47.6333,47.6333,60700.0
2014-09-25 11:20:00,59.12,59.18,59.08,59.17,34200.0,47.6413,47.6897,47.6091,47.6816,34200.0
2014-09-25 11:30:00,59.22,59.22,59.14,59.22,13800.0,47.7219,47.7219,47.6574,47.7219,13800.0
2014-09-25 11:40:00,59.21,59.21,59.15,59.15,9200.0,47.7138,47.7138,47.6655,47.6655,9200.0
2014-09-25 11:50:00,59.15,59.16,59.13,59.14,8100.0,47.6655,47.6736,47.6494,47.6574,8100.0
2014-09-25 12:00:00,59.13,59.17,59.13,59.13,8400.0,47.6494,47.6816,47.6494,47.6494,8400.0
2014-09-25 12:10:00,59.14,59.14,59.12,59.12,2400.0,47.6574,47.6574,47.6413,47.6413,2400.0
2014-09-25 12:20:00,59.11,59.11,59.03,59.03,9000.0,47.6333,47.6333,47.5688,47.5688,9000.0
2014-09-25 12:30:00,59.01,59.11,59.01,59.1,1600.0,47.5527,47.6333,47.5527,47.6252,1600.0
2014-09-25 12:40:00,59.1,59.11,59.06,59.06,2000.0,47.6252,47.6333,47.593,47.593,2000.0
2014-09-25 12:50:00,59.08,59.09,59.06,59.07,4500.0,47.6091,47.6171,47.593,47.601,4500.0
2014-09-25 13:00:00,59.07,59.08,59.01,59.05,21100.0,47.601,47.6091,47.5527,47.5849,21100.0
2014-09-25 13:10:00,59.06,59.13,59.06,59.13,36100.0,47.593,47.6494,47.593,47.6494,36100.0
2014-09-25 13:20:00,59.13,59.14,59.1,59.12,5000.0,47.6494,47.6574,47.6252,47.6413,5000.0
2014-09-25 13:30:00,59.14,59.14,59.1,59.1,7200.0,47.6574,47.6574,47.6252,47.6252,7200.0
2014-09-25 13:40:00,59.1,59.13,59.06,59.07,5700.0,47.6252,47.6494,47.593,47.601,5700.0
2014-09-25 13:50:00,59.07,59.07,59.01,59.04,13700.0,47.601,47.601,47.5527,47.5769,13700.0
2014-09-25 14:00:00,59.03,59.08,58.99,59.05,5800.0,47.5688,47.6091,47.5366,47.5849,5800.0
2014-09-25 14:10:00,59.06,59.07,59.02,59.07,7400.0,47.593,47.601,47.5607,47.601,7400.0
2014-09-25 14:20:00,59.07,59.09,59.05,59.07,4200.0,47.601,47.6171,47.5849,47.601,4200.0
2014-09-25 14:30:00,59.07,59.1,59.06,59.08,67400.0,47.601,47.6252,47.593,47.6091,67400.0
2014-09-25 14:40:00,59.08,59.12,59.07,59.12,6300.0,47.6091,47.6413,47.601,47.6413,6300.0
2014-09-25 14:50:00,59.13,59.13,59.08,59.08,10100.0,47.6494,47.6494,47.6091,47.6091,10100.0
2014-09-25 15:00:00,59.09,59.09,59.06,59.07,4000.0,47.6171,47.6171,47.593,47.601,4000.0
2014-09-25 15:10:00,59.07,59.1,59.05,59.07,4800.0,47.601,47.6252,47.5849,47.601,4800.0
2014-09-25 15:20:00,59.07,59.07,59.03,59.06,10600.0,47.601,47.601,47.5688,47.593,10600.0
2014-09-25 15:30:00,59.05,59.13,59.04,59.13,10000.0,47.5849,47.6494,47.5769,47.6494,10000.0
2014-09-25 15:40:00,59.13,59.14,59.09,59.13,94000.0,47.6494,47.6574,47.6171,47.6494,94000.0
2014-09-25 15:50:00,59.13,59.13,59.0,59.0,53500.0,47.6494,47.6494,47.5446,47.5446,53500.0
2014-09-26 09:30:00,59.07,59.16,59.07,59.12,51400.0,47.601,47.6736,47.601,47.6413,51400.0
2014-09-26 09:40:00,59.11,59.11,59.04,59.11,29600.0,47.6333,47.6333,47.5769,47.6333,29600.0
2014-09-26 09:50:00,59.12,59.14,59.08,59.11,17100.0,47.6413,47.6574,47.6091,47.6333,17100.0
2014-09-26 10:00:00,59.11,59.25,59.11,59.22,6400.0,47.6333,47.7461,47.6333,47.7219,6400.0
2014-09-26 10:10:00,59.2,59.2,59.11,59.15,15300.0,47.7058,47.7058,47.6333,47.6655,15300.0
2014-09-26 10:20:00,59.15,59.22,59.15,59.15,5600.0,47.6655,47.7219,47.6655,47.6655,5600.0
2014-09-26 10:30:00,59.13,59.18,59.1,59.16,7100.0,47.6494,47.6897,47.6252,47.6736,7100.0
2014-09-26 10:40:00,59.15,59.17,59.11,59.15,38200.0,47.6655,47.6816,47.6333,47.6655,38200.0
2014-09-26 10:50:00,59.14,59.19,59.12,59.18,21400.0,47.6574,47.6977,47.6413,47.6897,21400.0
2014-09-26 11:00:00,59.21,59.25,59.21,59.22,6400.0,47.7138,47.7461,47.7138,47.7219,6400.0
2014-09-26 11:10:00,59.22,59.22,59.18,59.18,2800.0,47.7219,47.7219,47.6897,47.6897,2800.0
2014-09-26 11:20:00,59.19,59.2,59.14,59.15,12700.0,47.6977,47.7058,47.6574,47.6655,12700.0
2014-09-26 11:30:00,59.15,59.15,59.12,59.13,20300.0,47.6655,47.6655,47.6413,47.6494,20300.0
2014-09-26 11:40:00,59.12,59.13,59.09,59.11,2000.0,47.6413,47.6494,47.6171,47.6333,2000.0
2014-09-26 11:50:00,59.13,59.13,59.13,59.13,800.0,47.6494,47.6494,47.6494,47.6494,800.0
2014-09-26 12:00:00,59.13,59.16,59.13,59.16,2300.0,47.6494,47.6736,47.6494,47.6736,2300.0
2014-09-26 12:10:00,59.16,59.18,59.16,59.18,1400.0,47.6736,47.6897,47.6736,47.6897,1400.0
2014-09-26 12:20:00,59.19,59.19,59.18,59.18,400.0,47.6977,47.6977,47.6897,47.6897,400.0
2014-09-26 12:30:00,59.2,59.2,59.2,59.2,100.0,47.7058,47.7058,47.7058,47.7058,100.0
2014-09-26 12:40:00,59.18,59.18,59.17,59.18,4200.0,47.6897,47.6897,47.6816,47.6897,4200.0
2014-09-26 12:50:00,59.18,59.18,59.17,59.18,1600.0,47.6897,47.6897,47.6816,47.6897,1600.0
2014-09-26 13:00:00,59.19,59.2,59.19,59.2,5300.0,47.6977,47.7058,47.6977,47.7058,5300.0
2014-09-26 13:10:00,59.21,59.23,59.21,59.23,2900.0,47.7138,47.73,47.7138,47.73,2900.0
2014-09-26 13:20:00,59.24,59.24,59.22,59.22,1100.0,47.738,47.738,47.7219,47.7219,1100.0
2014-09-26 13:30:00,59.22,59.23,59.21,59.21,800.0,47.7219,47.73,47.7138,47.7138,800.0
2014-09-26 13:40:00,59.22,59.23,59.21,59.23,15400.0,47.7219,47.73,47.7138,47.73,15400.0
2014-09-26 13:50:00,59.24,59.28,59.24,59.28,3800.0,47.738,47.7703,47.738,47.7703,3800.0
2014-09-26 14:00:00,59.29,59.38,59.29,59.38,28300.0,47.7783,47.8508,47.7783,47.8508,28300.0
2014-09-26 14:10:00,59.37,59.46,59.36,59.45,5800.0,47.8428,47.9153,47.8347,47.9072,5800.0
2014-09-26 14:20:00,59.46,59.46,59.42,59.42,5000.0,47.9153,47.9153,47.8831,47.8831,5000.0
2014-09-26 14:30:00,59.44,59.51,59.44,59.51,3600.0,47.8992,47.9556,47.8992,47.9556,3600.0
2014-09-26 14:40:00,59.5,59.54,59.49,59.53,3500.0,47.9475,47.9798,47.9395,47.9717,3500.0
2014-09-26 14:50:00,59.51,59.51,59.47,59.48,4000.0,47.9556,47.9556,47.9234,47.9314,4000.0
2014-09-26 15:00:00,59.47,59.5,59.47,59.5,2600.0,47.9234,47.9475,47.9234,47.9475,2600.0
2014-09-26 15:10:00,59.51,59.51,59.44,59.44,15700.0,47.9556,47.9556,47.8992,47.8992,15700.0
2014-09-26 15:20:00,59.45,59.48,59.44,59.44,6900.0,47.9072,47.9314,47.8992,47.8992,6900.0
2014-09-26 15:30:00,59.46,59.46,59.42,59.42,2200.0,47.9153,47.9153,47.8831,47.8831,2200.0
2014-09-26 15:40:00,59.42,59.43,59.38,59.38,5300.0,47.8831,47.8911,47.8508,47.8508,5300.0
2014-09-26 15:50:00,59.39,59.43,59.38,59.39,101500.0,47.8589,47.8911,47.8508,47.8589,101500.0
2014-09-29 09:30:00,58.77,58.79,58.69,58.76,82100.0,47.3593,47.3754,47.2948,47.3512,82100.0
2014-09-29 09:40:00,58.75,58.79,58.72,58.72,40500.0,47.3432,47.3754,47.319,47.319,40500.0
2014-09-29 09:50:00,58.73,58.8,58.72,58.8,25800.0,47.327,47.3835,47.319,47.3835,25800.0
2014-09-29 10:00:00,58.78,58.84,58.76,58.82,13500.0,47.3673,47.4157,47.3512,47.3996,13500.0
2014-09-29 10:10:00,58.81,58.9,58.81,58.89,5500.0,47.3915,47.464,47.3915,47.456,5500.0
2014-09-29 10:20:00,58.91,58.95,58.88,58.88,22800.0,47.4721,47.5043,47.4479,47.4479,22800.0
2014-09-29 10:30:00,58.89,58.94,58.88,58.92,5000.0,47.456,47.4963,47.4479,47.4802,5000.0
2014-09-29 10:40:00,58.95,59.0,58.94,58.96,6100.0,47.5043,47.5446,47.4963,47.5124,6100.0
2014-09-29 10:50:00,58.96,58.98,58.92,58.94,5500.0,47.5124,47.5285,47.4802,47.4963,5500.0
2014-09-29 11:00:00,58.92,58.98,58.91,58.97,2200.0,47.4802,47.5285,47.4721,47.5204,2200.0
2014-09-29 11:10:00,58.97,59.09,58.97,59.08,17600.0,47.5204,47.6171,47.5204,47.6091,17600.0
2014-09-29 11:20:00,59.08,59.08,59.03,59.06,46200.0,47.6091,47.6091,47.5688,47.593,46200.0
2014-09-29 11:30:00,59.05,59.07,59.05,59.06,3000.0,47.5849,47.601,47.5849,47.593,3000.0
2014-09-29 11:40:00,59.04,59.06,59.03,59.06,5100.0,47.5769,47.593,47.5688,47.593,5100.0
2014-09-29 11:50:00,59.08,59.09,59.07,59.09,3400.0,47.6091,47.6171,47.601,47.6171,3400.0
2014-09-29 12:00:00,59.09,59.09,59.03,59.03,7500.0,47.6171,47.6171,47.5688,47.5688,7500.0
2014-09-29 12:10:00,59.03,59.03,58.97,58.99,6700.0,47.5688,47.5688,47.5204,47.5366,6700.0
2014-09-29 12:20:00,58.99,58.99,58.93,58.95,6500.0,47.5366,47.5366,47.4882,47.5043,6500.0
2014-09-29 12:30:00,58.94,58.94,58.9,58.9,900.0,47.4963,47.4963,47.464,47.464,900.0
2014-09-29 12:40:00,58.92,58.96,58.92,58.93,900.0,47.4802,47.5124,47.4802,47.4882,900.0
2014-09-29 12:50:00,58.95,59.0,58.95,58.97,8300.0,47.5043,47.5446,47.5043,47.5204,8300.0
2014-09-29 13:00:00,58.97,58.98,58.93,58.94,11200.0,47.5204,47.5285,47.4882,47.4963,11200.0
2014-09-29 13:10:00,58.95,59.02,58.94,59.0,3000.0,47.5043,47.5607,47.4963,47.5446,3000.0
2014-09-29 13:20:00,59.01,59.01,58.99,59.01,2900.0,47.5527,47.5527,47.5366,47.5527,2900.0
2014-09-29 13:30:00,59.03,59.05,58.99,59.0,5800.0,47.5688,47.5849,47.5366,47.5446,5800.0
2014-09-29 13:40:00,59.0,59.0,58.96,58.96,2700.0,47.5446,47.5446,47.5124,47.5124,2700.0
2014-09-29 13:50:00,59.0,59.0,58.99,58.99,1600.0,47.5446,47.5446,47.5366,47.5366,1600.0
2014-09-29 14:00:00,58.99,59.03,58.94,58.94,8500.0,47.5366,47.5688,47.4963,47.4963,8500.0
2014-09-29 14:10:00,58.95,58.96,58.91,58.91,6000.0,47.5043,47.5124,47.4721,47.4721,6000.0
2014-09-29 14:20:00,58.89,58.9,58.87,58.88,5000.0,47.456,47.464,47.4399,47.4479,5000.0
2014-09-29 14:30:00,58.89,58.93,58.88,58.92,2000.0,47.456,47.4882,47.4479,47.4802,2000.0
2014-09-29 14:40:00,58.92,58.94,58.9,58.94,1900.0,47.4802,47.4963,47.464,47.4963,1900.0
2014-09-29 14:50:00,58.91,58.99,58.91,58.99,2200.0,47.4721,47.5366,47.4721,47.5366,2200.0
2014-09-29 15:00:00,59.0,59.03,58.99,58.99,5700.0,47.5446,47.5688,47.5366,47.5366,5700.0
2014-09-29 15:10:00,58.98,59.08,58.98,59.08,7000.0,47.5285,47.6091,47.5285,47.6091,7000.0
2014-09-29 15:20:00,59.07,59.13,59.07,59.1,14400.0,47.601,47.6494,47.601,47.6252,14400.0
2014-09-29 15:30:00,59.12,59.12,59.06,59.09,5600.0,47.6413,47.6413,47.593,47.6171,5600.0
2014-09-29 15:40:00,59.09,59.09,59.0,59.05,85000.0,47.6171,47.6171,47.5446,47.5849,85000.0
2014-09-29 15:50:00,59.06,59.07,59.02,59.05,171300.0,47.593,47.601,47.5607,47.5849,171300.0
2014-09-30 09:30:00,58.94,58.99,58.89,58.91,209700.0,47.4963,47.5366,47.456,47.4721,209700.0
2014-09-30 09:40:00,58.91,58.91,58.82,58.82,56000.0,47.4721,47.4721,47.3996,47.3996,56000.0
2014-09-30 09:50:00,58.81,58.86,58.79,58.85,26800.0,47.3915,47.4318,47.3754,47.4237,26800.0
2014-09-30 10:00:00,58.85,58.85,58.76,58.83,35400.0,47.4237,47.4237,47.3512,47.4076,35400.0
2014-09-30 10:10:00,58.82,58.94,58.82,58.91,31400.0,47.3996,47.4963,47.3996,47.4721,31400.0
2014-09-30 10:20:00,58.92,58.95,58.89,58.9,19500.0,47.4802,47.5043,47.456,47.464,19500.0
2014-09-30 10:30:00,58.91,59.0,58.91,58.99,42300.0,47.4721,47.5446,47.4721,47.5366,42300.0
2014-09-30 10:40:00,59.0,59.09,58.98,59.07,14700.0,47.5446,47.6171,47.5285,47.601,14700.0
2014-09-30 10:50:00,59.07,59.08,59.04,59.08,6600.0,47.601,47.6091,47.5769,47.6091,6600.0
2014-09-30 11:00:00,59.08,59.16,59.06,59.15,8300.0,47.6091,47.6736,47.593,47.6655,8300.0
2014-09-30 11:10:00,59.15,59.16,59.12,59.13,10000.0,47.6655,47.6736,47.6413,47.6494,10000.0
2014-09-30 11:20:00,59.12,59.18,59.12,59.15,10300.0,47.6413,47.6897,47.6413,47.6655,10300.0
2014-09-30 11:30:00,59.16,59.16,59.11,59.12,18400.0,47.6736,47.6736,47.6333,47.6413,18400.0
2014-09-30 11:40:00,59.07,59.07,59.01,59.01,2700.0,47.601,47.601,47.5527,47.5527,2700.0
2014-09-30 11:50:00,59.03,59.05,59.03,59.04,9100.0,47.5688,47.5849,47.5688,47.5769,9100.0
2014-09-30 12:00:00,59.04,59.05,59.01,59.03,110700.0,47.5769,47.5849,47.5527,47.5688,110700.0
2014-09-30 12:10:00,59.03,59.07,59.03,59.03,17200.0,47.5688,47.601,47.5688,47.5688,17200.0
2014-09-30 12:20:00,59.05,59.05,58.93,58.95,5800.0,47.5849,47.5849,47.4882,47.5043,5800.0
2014-09-30 12:30:00,58.94,58.95,58.87,58.87,8400.0,47.4963,47.5043,47.4399,47.4399,8400.0
2014-09-30 12:40:00,58.86,58.94,58.85,58.93,9500.0,47.4318,47.4963,47.4237,47.4882,9500.0
2014-09-30 12:50:00,58.93,58.96,58.92,58.93,13700.0,47.4882,47.5124,47.4802,47.4882,13700.0
2014-09-30 13:00:00,58.92,59.0,58.92,58.96,12900.0,47.4802,47.5446,47.4802,47.5124,12900.0
2014-09-30 13:10:00,58.95,58.98,58.95,58.96,8800.0,47.5043,47.5285,47.5043,47.5124,8800.0
2014-09-30 13:20:00,58.95,58.95,58.91,58.91,12800.0,47.5043,47.5043,47.4721,47.4721,12800.0
2014-09-30 13:30:00,58.87,58.89,58.86,58.88,7900.0,47.4399,47.456,47.4318,47.4479,7900.0
2014-09-30 13:40:00,58.87,58.87,58.75,58.77,21500.0,47.4399,47.4399,47.3432,47.3593,21500.0
2014-09-30 13:50:00,58.74,58.82,58.74,58.82,5300.0,47.3351,47.3996,47.3351,47.3996,5300.0
2014-09-30 14:00:00,58.83,58.87,58.81,58.85,15800.0,47.4076,47.4399,47.3915,47.4237,15800.0
2014-09-30 14:10:00,58.86,58.87,58.8,58.81,39300.0,47.4318,47.4399,47.3835,47.3915,39300.0
2014-09-30 14:20:00,58.82,58.87,58.77,58.87,21500.0,47.3996,47.4399,47.3593,47.4399,21500.0
2014-09-30 14:30:00,58.87,58.9,58.87,58.89,20300.0,47.4399,47.464,47.4399,47.456,20300.0
2014-09-30 14:40:00,58.88,58.92,58.87,58.92,35100.0,47.4479,47.4802,47.4399,47.4802,35100.0
2014-09-30 14:50:00,58.93,58.94,58.9,58.9,9000.0,47.4882,47.4963,47.464,47.464,9000.0
2014-09-30 15:00:00,58.89,58.89,58.85,58.88,13400.0,47.456,47.456,47.4237,47.4479,13400.0
2014-09-30 15:10:00,58.89,58.92,58.86,58.91,17400.0,47.456,47.4802,47.4318,47.4721,17400.0
2014-09-30 15:20:00,58.91,58.97,58.91,58.94,23900.0,47.4721,47.5204,47.4721,47.4963,23900.0
2014-09-30 15:30:00,58.95,59.0,58.92,58.95,23200.0,47.5043,47.5446,47.4802,47.5043,23200.0
2014-09-30 15:40:00,58.95,59.0,58.94,58.96,39900.0,47.5043,47.5446,47.4963,47.5124,39900.0
2014-09-30 15:50:00,58.96,58.98,58.89,58.9,90800.0,47.5124,47.5285,47.456,47.464,90800.0
2014-10-01 09:30:00,58.72,58.76,58.48,58.49,44100.0,47.319,47.3512,47.1256,47.1336,44100.0
2014-10-01 09:40:00,58.49,58.51,58.41,58.44,55400.0,47.1336,47.1498,47.0692,47.0933,55400.0
2014-10-01 09:50:00,58.44,58.49,58.39,58.49,47800.0,47.0933,47.1336,47.0531,47.1336,47800.0
2014-10-01 10:00:00,58.48,58.49,58.38,58.4,92400.0,47.1256,47.1336,47.045,47.0611,92400.0
2014-10-01 10:10:00,58.41,58.48,58.39,58.48,11300.0,47.0692,47.1256,47.0531,47.1256,11300.0
2014-10-01 10:20:00,58.48,58.5,58.47,58.49,4300.0,47.1256,47.1417,47.1175,47.1336,4300.0
2014-10-01 10:30:00,58.45,58.45,58.36,58.36,5100.0,47.1014,47.1014,47.0289,47.0289,5100.0
2014-10-01 10:40:00,58.4,58.45,58.38,58.43,6100.0,47.0611,47.1014,47.045,47.0853,6100.0
2014-10-01 10:50:00,58.45,58.51,58.45,58.51,4100.0,47.1014,47.1498,47.1014,47.1498,4100.0
2014-10-01 11:00:00,58.51,58.58,58.5,58.55,20700.0,47.1498,47.2062,47.1417,47.182,20700.0
2014-10-01 11:10:00,58.55,58.55,58.5,58.53,4000.0,47.182,47.182,47.1417,47.1659,4000.0
2014-10-01 11:20:00,58.53,58.53,58.44,58.45,4800.0,47.1659,47.1659,47.0933,47.1014,4800.0
2014-10-01 11:30:00,58.46,58.46,58.44,58.45,55100.0,47.1095,47.1095,47.0933,47.1014,55100.0
2014-10-01 11:40:00,58.45,58.47,58.39,58.39,5300.0,47.1014,47.1175,47.0531,47.0531,5300.0
2014-10-01 11:50:00,58.4,58.48,58.4,58.46,45800.0,47.0611,47.1256,47.0611,47.1095,45800.0
2014-10-01 12:00:00,58.45,58.45,58.4,58.45,7400.0,47.1014,47.1014,47.0611,47.1014,7400.0
2014-10-01 12:10:00,58.43,58.43,58.38,58.39,5600.0,47.0853,47.0853,47.045,47.0531,5600.0
2014-10-01 12:20:00,58.39,58.46,58.39,58.45,4700.0,47.0531,47.1095,47.0531,47.1014,4700.0
2014-10-01 12:30:00,58.44,58.44,58.36,58.37,9100.0,47.0933,47.0933,47.0289,47.0369,9100.0
2014-10-01 12:40:00,58.35,58.38,58.27,58.27,8200.0,47.0208,47.045,46.9564,46.9564,8200.0
2014-10-01 12:50:00,58.28,58.32,58.28,58.28,8800.0,46.9644,46.9966,46.9644,46.9644,8800.0
2014-10-01 13:00:00,58.27,58.3,58.24,58.24,13000.0,46.9564,46.9805,46.9322,46.9322,13000.0
2014-10-01 13:10:00,58.26,58.3,58.23,58.24,7800.0,46.9483,46.9805,46.9241,46.9322,7800.0
2014-10-01 13:20:00,58.23,58.26,58.22,58.25,379200.0,46.9241,46.9483,46.9161,46.9402,379200.0
2014-10-01 13:30:00,58.27,58.27,58.16,58.16,10700.0,46.9564,46.9564,46.8677,46.8677,10700.0
2014-10-01 13:40:00,58.16,58.17,58.12,58.15,23000.0,46.8677,46.8758,46.8355,46.8597,23000.0
2014-10-01 13:50:00,58.17,58.18,58.09,58.1,14200.0,46.8758,46.8838,46.8113,46.8194,14200.0
2014-10-01 14:00:00,58.1,58.18,58.08,58.16,70400.0,46.8194,46.8838,46.8032,46.8677,70400.0
2014-10-01 14:10:00,58.18,58.19,58.16,58.18,4800.0,46.8838,46.8919,46.8677,46.8838,4800.0
2014-10-01 14:20:00,58.18,58.23,58.16,58.2,2900.0,46.8838,46.9241,46.8677,46.8999,2900.0
2014-10-01 14:30:00,58.22,58.22,58.17,58.21,2200.0,46.9161,46.9161,46.8758,46.908,2200.0
2014-10-01 14:40:00,58.22,58.22,58.18,58.18,5900.0,46.9161,46.9161,46.8838,46.8838,5900.0
2014-10-01 14:50:00,58.17,58.17,58.07,58.08,11700.0,46.8758,46.8758,46.7952,46.8032,11700.0
2014-10-01 15:00:00,58.08,58.1,58.01,58.01,20000.0,46.8032,46.8194,46.7468,46.7468,20000.0
2014-10-01 15:10:00,58.02,58.11,58.0,58.1,18700.0,46.7549,46.8274,46.7388,46.8194,18700.0
2014-10-01 15:20:00,58.07,58.13,58.05,58.13,30100.0,46.7952,46.8435,46.7791,46.8435,30100.0
2014-10-01 15:30:00,58.13,58.17,58.11,58.15,16500.0,46.8435,46.8758,46.8274,46.8597,16500.0
2014-10-01 15:40:00,58.16,58.25,58.16,58.24,109100.0,46.8677,46.9402,46.8677,46.9322,109100.0
2014-10-01 15:50:00,58.23,58.23,58.12,58.13,51000.0,46.9241,46.9241,46.8355,46.8435,51000.0
2014-10-02 09:30:00,57.99,58.07,57.93,58.03,63600.0,46.7307,46.7952,46.6824,46.763,63600.0
2014-10-02 09:40:00,58.02,58.06,57.91,57.97,159700.0,46.7549,46.7871,46.6663,46.7146,159700.0
2014-10-02 09:50:00,57.97,58.05,57.97,58.0,17900.0,46.7146,46.7791,46.7146,46.7388,17900.0
2014-10-02 10:00:00,57.97,57.98,57.86,57.93,13800.0,46.7146,46.7227,46.626,46.6824,13800.0
2014-10-02 10:10:00,57.88,57.89,57.83,57.86,8200.0,46.6421,46.6501,46.6018,46.626,8200.0
2014-10-02 10:20:00,57.87,57.93,57.87,57.91,8500.0,46.634,46.6824,46.634,46.6663,8500.0
2014-10-02 10:30:00,57.88,57.89,57.75,57.83,9600.0,46.6421,46.6501,46.5373,46.6018,9600.0
2014-10-02 10:40:00,57.83,57.83,57.73,57.76,7300.0,46.6018,46.6018,46.5212,46.5454,7300.0
2014-10-02 10:50:00,57.76,57.76,57.64,57.66,21300.0,46.5454,46.5454,46.4487,46.4648,21300.0
2014-10-02 11:00:00,57.64,57.69,57.59,57.67,9700.0,46.4487,46.489,46.4084,46.4729,9700.0
2014-10-02 11:10:00,57.66,57.69,57.63,57.65,23900.0,46.4648,46.489,46.4406,46.4567,23900.0
2014-10-02 11:20:00,57.63,57.63,57.56,57.56,11200.0,46.4406,46.4406,46.3842,46.3842,11200.0
2014-10-02 11:30:00,57.58,57.58,57.41,57.44,25900.0,46.4003,46.4003,46.2633,46.2875,25900.0
2014-10-02 11:40:00,57.44,57.45,57.33,57.44,145100.0,46.2875,46.2956,46.1989,46.2875,145100.0
2014-10-02 11:50:00,57.42,57.49,57.4,57.48,8900.0,46.2714,46.3278,46.2553,46.3197,8900.0
2014-10-02 12:00:00,57.49,57.54,57.47,57.54,87800.0,46.3278,46.3681,46.3117,46.3681,87800.0
2014-10-02 12:10:00,57.57,57.58,57.53,57.56,54800.0,46.3923,46.4003,46.36,46.3842,54800.0
2014-10-02 12:20:00,57.55,57.57,57.53,57.53,15100.0,46.3762,46.3923,46.36,46.36,15100.0
2014-10-02 12:30:00,57.6,57.61,57.49,57.52,14000.0,46.4164,46.4245,46.3278,46.352,14000.0
2014-10-02 12:40:00,57.51,57.55,57.49,57.54,9400.0,46.3439,46.3762,46.3278,46.3681,9400.0
2014-10-02 12:50:00,57.56,57.7,57.56,57.7,10700.0,46.3842,46.497,46.3842,46.497,10700.0
2014-10-02 13:00:00,57.68,57.71,57.67,57.69,3500.0,46.4809,46.5051,46.4729,46.489,3500.0
2014-10-02 13:10:00,57.71,57.83,57.71,57.82,11000.0,46.5051,46.6018,46.5051,46.5937,11000.0
2014-10-02 13:20:00,57.82,57.86,57.8,57.85,11100.0,46.5937,46.626,46.5776,46.6179,11100.0
2014-10-02 13:30:00,57.84,57.84,57.8,57.8,5500.0,46.6098,46.6098,46.5776,46.5776,5500.0
2014-10-02 13:40:00,57.8,57.82,57.77,57.79,2300.0,46.5776,46.5937,46.5534,46.5696,2300.0
2014-10-02 13:50:00,57.79,57.84,57.79,57.81,3900.0,46.5696,46.6098,46.5696,46.5857,3900.0
2014-10-02 14:00:00,57.82,57.95,57.82,57.94,23800.0,46.5937,46.6985,46.5937,46.6904,23800.0
2014-10-02 14:10:00,57.93,57.98,57.91,57.91,16700.0,46.6824,46.7227,46.6663,46.6663,16700.0
2014-10-02 14:20:00,57.92,57.96,57.88,57.96,183200.0,46.6743,46.7065,46.6421,46.7065,183200.0
2014-10-02 14:30:00,57.96,57.97,57.9,57.91,46200.0,46.7065,46.7146,46.6582,46.6663,46200.0
2014-10-02 14:40:00,57.92,58.03,57.92,57.99,31100.0,46.6743,46.763,46.6743,46.7307,31100.0
2014-10-02 14:50:00,57.98,58.05,57.98,58.02,19900.0,46.7227,46.7791,46.7227,46.7549,19900.0
2014-10-02 15:00:00,58.0,58.01,57.95,57.97,46100.0,46.7388,46.7468,46.6985,46.7146,46100.0
2014-10-02 15:10:00,57.97,58.0,57.88,57.88,19700.0,46.7146,46.7388,46.6421,46.6421,19700.0
2014-10-02 15:20:00,57.89,57.92,57.89,57.91,13300.0,46.6501,46.6743,46.6501,46.6663,13300.0
2014-10-02 15:30:00,57.9,57.9,57.86,57.9,23700.0,46.6582,46.6582,46.626,46.6582,23700.0
2014-10-02 15:40:00,57.91,57.94,57.85,57.93,129300.0,46.6663,46.6904,46.6179,46.6824,129300.0
2014-10-02 15:50:00,57.95,57.97,57.9,57.9,179800.0,46.6985,46.7146,46.6582,46.6582,179800.0
2014-10-03 09:30:00,58.01,58.12,57.95,57.95,97800.0,46.7468,46.8355,46.6985,46.6985,97800.0
2014-10-03 09:40:00,57.95,58.22,57.95,58.17,40200.0,46.6985,46.9161,46.6985,46.8758,40200.0
2014-10-03 09:50:00,58.18,58.18,58.14,58.15,12900.0,46.8838,46.8838,46.8516,46.8597,12900.0
2014-10-03 10:00:00,58.16,58.25,58.16,58.23,23000.0,46.8677,46.9402,46.8677,46.9241,23000.0
2014-10-03 10:10:00,58.23,58.23,58.16,58.17,24200.0,46.9241,46.9241,46.8677,46.8758,24200.0
2014-10-03 10:20:00,58.18,58.19,58.09,58.11,10900.0,46.8838,46.8919,46.8113,46.8274,10900.0
2014-10-03 10:30:00,58.09,58.09,58.04,58.08,10100.0,46.8113,46.8113,46.771,46.8032,10100.0
2014-10-03 10:40:00,58.06,58.06,58.01,58.04,3600.0,46.7871,46.7871,46.7468,46.771,3600.0
2014-10-03 10:50:00,58.05,58.1,58.05,58.08,5000.0,46.7791,46.8194,46.7791,46.8032,5000.0
2014-10-03 11:00:00,58.09,58.15,58.09,58.15,3600.0,46.8113,46.8597,46.8113,46.8597,3600.0
2014-10-03 11:10:00,58.17,58.17,58.13,58.13,47400.0,46.8758,46.8758,46.8435,46.8435,47400.0
2014-10-03 11:20:00,58.12,58.16,58.11,58.16,18500.0,46.8355,46.8677,46.8274,46.8677,18500.0
2014-10-03 11:30:00,58.18,58.2,58.15,58.19,6800.0,46.8838,46.8999,46.8597,46.8919,6800.0
2014-10-03 11:40:00,58.18,58.18,58.11,58.12,7400.0,46.8838,46.8838,46.8274,46.8355,7400.0
2014-10-03 11:50:00,58.12,58.16,58.11,58.16,7500.0,46.8355,46.8677,46.8274,46.8677,7500.0
2014-10-03 12:00:00,58.15,58.17,58.12,58.15,8800.0,46.8597,46.8758,46.8355,46.8597,8800.0
2014-10-03 12:10:00,58.15,58.19,58.15,58.19,5500.0,46.8597,46.8919,46.8597,46.8919,5500.0
2014-10-03 12:20:00,58.19,58.24,58.18,58.24,28000.0,46.8919,46.9322,46.8838,46.9322,28000.0
2014-10-03 12:30:00,58.24,58.27,58.24,58.25,2900.0,46.9322,46.9564,46.9322,46.9402,2900.0
2014-10-03 12:40:00,58.27,58.31,58.27,58.29,10300.0,46.9564,46.9886,46.9564,46.9725,10300.0
2014-10-03 12:50:00,58.29,58.31,58.29,58.31,391400.0,46.9725,46.9886,46.9725,46.9886,391400.0
2014-10-03 13:00:00,58.29,58.3,58.28,58.28,6000.0,46.9725,46.9805,46.9644,46.9644,6000.0
2014-10-03 13:10:00,58.28,58.29,58.24,58.24,5200.0,46.9644,46.9725,46.9322,46.9322,5200.0
2014-10-03 13:20:00,58.25,58.27,58.25,58.27,5100.0,46.9402,46.9564,46.9402,46.9564,5100.0
2014-10-03 13:30:00,58.26,58.26,58.21,58.22,5900.0,46.9483,46.9483,46.908,46.9161,5900.0
2014-10-03 13:40:00,58.22,58.23,58.21,58.22,18800.0,46.9161,46.9241,46.908,46.9161,18800.0
2014-10-03 13:50:00,58.22,58.26,58.22,58.25,4000.0,46.9161,46.9483,46.9161,46.9402,4000.0
2014-10-03 14:00:00,58.26,58.31,58.26,58.3,17100.0,46.9483,46.9886,46.9483,46.9805,17100.0
2014-10-03 14:10:00,58.3,58.31,58.29,58.3,7400.0,46.9805,46.9886,46.9725,46.9805,7400.0
2014-10-03 14:20:00,58.3,58.35,58.3,58.31,19400.0,46.9805,47.0208,46.9805,46.9886,19400.0
2014-10-03 14:30:00,58.31,58.33,58.31,58.32,3200.0,46.9886,47.0047,46.9886,46.9966,3200.0
2014-10-03 14:40:00,58.34,58.34,58.31,58.31,1700.0,47.0128,47.0128,46.9886,46.9886,1700.0
2014-10-03 14:50:00,58.33,58.33,58.31,58.31,3400.0,47.0047,47.0047,46.9886,46.9886,3400.0
2014-10-03 15:00:00,58.31,58.35,58.3,58.3,9600.0,46.9886,47.0208,46.9805,46.9805,9600.0
2014-10-03 15:10:00,58.3,58.32,58.28,58.3,9300.0,46.9805,46.9966,46.9644,46.9805,9300.0
2014-10-03 15:20:00,58.3,58.31,58.29,58.31,3800.0,46.9805,46.9886,46.9725,46.9886,3800.0
2014-10-03 15:30:00,58.3,58.31,58.27,58.29,6700.0,46.9805,46.9886,46.9564,46.9725,6700.0
2014-10-03 15:40:00,58.29,58.33,58.26,58.33,27200.0,46.9725,47.0047,46.9483,47.0047,27200.0
2014-10-03 15:50:00,58.33,58.34,58.25,58.25,62300.0,47.0047,47.0128,46.9402,46.9402,62300.0
2014-10-06 09:30:00,58.52,58.68,58.52,58.63,49400.0,47.1578,47.2868,47.1578,47.2465,49400.0
2014-10-06 09:40:00,58.64,58.7,58.64,58.67,21300.0,47.2545,47.3029,47.2545,47.2787,21300.0
2014-10-06 09:50:00,58.68,58.69,58.65,58.67,13300.0,47.2868,47.2948,47.2626,47.2787,13300.0
2014-10-06 10:00:00,58.69,58.69,58.62,58.64,16300.0,47.2948,47.2948,47.2384,47.2545,16300.0
2014-10-06 10:10:00,58.63,58.65,58.57,58.59,14300.0,47.2465,47.2626,47.1981,47.2142,14300.0
2014-10-06 10:20:00,58.57,58.57,58.53,58.55,25100.0,47.1981,47.1981,47.1659,47.182,25100.0
2014-10-06 10:30:00,58.55,58.62,58.54,58.59,41100.0,47.182,47.2384,47.1739,47.2142,41100.0
2014-10-06 10:40:00,58.61,58.64,58.54,58.55,82500.0,47.2303,47.2545,47.1739,47.182,82500.0
2014-10-06 10:50:00,58.54,58.54,58.44,58.47,38000.0,47.1739,47.1739,47.0933,47.1175,38000.0
2014-10-06 11:00:00,58.47,58.52,58.46,58.52,59800.0,47.1175,47.1578,47.1095,47.1578,59800.0
2014-10-06 11:10:00,58.52,58.54,58.49,58.51,58600.0,47.1578,47.1739,47.1336,47.1498,58600.0
2014-10-06 11:20:00,58.51,58.51,58.43,58.45,96200.0,47.1498,47.1498,47.0853,47.1014,96200.0
2014-10-06 11:30:00,58.46,58.53,58.46,58.48,51700.0,47.1095,47.1659,47.1095,47.1256,51700.0
2014-10-06 11:40:00,58.47,58.47,58.31,58.33,73900.0,47.1175,47.1175,46.9886,47.0047,73900.0
2014-10-06 11:50:00,58.34,58.37,58.31,58.37,51900.0,47.0128,47.0369,46.9886,47.0369,51900.0
2014-10-06 12:00:00,58.38,58.47,58.38,58.45,41400.0,47.045,47.1175,47.045,47.1014,41400.0
2014-10-06 12:10:00,58.43,58.45,58.4,58.45,41800.0,47.0853,47.1014,47.0611,47.1014,41800.0
2014-10-06 12:20:00,58.44,58.44,58.38,58.38,37000.0,47.0933,47.0933,47.045,47.045,37000.0
2014-10-06 12:30:00,58.39,58.4,58.35,58.37,66700.0,47.0531,47.0611,47.0208,47.0369,66700.0
2014-10-06 12:40:00,58.36,58.39,58.28,58.3,77600.0,47.0289,47.0531,46.9644,46.9805,77600.0
2014-10-06 12:50:00,58.31,58.33,58.3,58.32,26700.0,46.9886,47.0047,46.9805,46.9966,26700.0
2014-10-06 13:00:00,58.31,58.41,58.29,58.39,30400.0,46.9886,47.0692,46.9725,47.0531,30400.0
2014-10-06 13:10:00,58.38,58.45,58.35,58.43,55100.0,47.045,47.1014,47.0208,47.0853,55100.0
2014-10-06 13:20:00,58.42,58.49,58.42,58.48,32300.0,47.0772,47.1336,47.0772,47.1256,32300.0
2014-10-06 13:30:00,58.49,58.5,58.44,58.48,47900.0,47.1336,47.1417,47.0933,47.1256,47900.0
2014-10-06 13:40:00,58.48,58.5,58.46,58.46,68100.0,47.1256,47.1417,47.1095,47.1095,68100.0
2014-10-06 13:50:00,58.44,58.5,58.42,58.49,67000.0,47.0933,47.1417,47.0772,47.1336,67000.0
2014-10-06 14:00:00,58.48,58.49,58.4,58.42,69100.0,47.1256,47.1336,47.0611,47.0772,69100.0
2014-10-06 14:10:00,58.42,58.53,58.42,58.51,64400.0,47.0772,47.1659,47.0772,47.1498,64400.0
2014-10-06 14:20:00,58.52,58.59,58.52,58.57,54300.0,47.1578,47.2142,47.1578,47.1981,54300.0
2014-10-06 14:30:00,58.57,58.61,58.56,58.6,63100.0,47.1981,47.2303,47.19,47.2223,63100.0
2014-10-06 14:40:00,58.59,58.6,58.54,58.54,77600.0,47.2142,47.2223,47.1739,47.1739,77600.0
2014-10-06 14:50:00,58.54,58.55,58.53,58.54,48500.0,47.1739,47.182,47.1659,47.1739,48500.0
2014-10-06 15:00:00,58.54,58.55,58.46,58.46,52200.0,47.1739,47.182,47.1095,47.1095,52200.0
2014-10-06 15:10:00,58.47,58.51,58.45,58.51,44600.0,47.1175,47.1498,47.1014,47.1498,44600.0
2014-10-06 15:20:00,58.5,58.58,58.48,58.54,46000.0,47.1417,47.2062,47.1256,47.1739,46000.0
2014-10-06 15:30:00,58.54,58.61,58.52,58.59,69900.0,47.1739,47.2303,47.1578,47.2142,69900.0
2014-10-06 15:40:00,58.58,58.59,58.54,58.54,106800.0,47.2062,47.2142,47.1739,47.1739,106800.0
2014-10-06 15:50:00,58.55,58.56,58.51,58.53,168400.0,47.182,47.19,47.1498,47.1659,168400.0
2014-10-07 09:30:00,58.25,58.28,58.05,58.11,98000.0,46.9402,46.9644,46.7791,46.8274,98000.0
2014-10-07 09:40:00,58.11,58.12,58.0,58.1,234900.0,46.8274,46.8355,46.7388,46.8194,234900.0
2014-10-07 09:50:00,58.08,58.13,58.05,58.12,101800.0,46.8032,46.8435,46.7791,46.8355,101800.0
2014-10-07 10:00:00,58.14,58.18,58.12,58.17,61800.0,46.8516,46.8838,46.8355,46.8758,61800.0
2014-10-07 10:10:00,58.18,58.19,58.11,58.16,77600.0,46.8838,46.8919,46.8274,46.8677,77600.0
2014-10-07 10:20:00,58.17,58.17,58.1,58.15,69900.0,46.8758,46.8758,46.8194,46.8597,69900.0
2014-10-07 10:30:00,58.15,58.24,58.15,58.2,60400.0,46.8597,46.9322,46.8597,46.8999,60400.0
2014-10-07 10:40:00,58.19,58.29,58.19,58.21,164300.0,46.8919,46.9725,46.8919,46.908,164300.0
2014-10-07 10:50:00,58.22,58.26,58.12,58.12,32600.0,46.9161,46.9483,46.8355,46.8355,32600.0
2014-10-07 11:00:00,58.12,58.15,58.05,58.1,31900.0,46.8355,46.8597,46.7791,46.8194,31900.0
2014-10-07 11:10:00,58.1,58.12,58.02,58.05,28700.0,46.8194,46.8355,46.7549,46.7791,28700.0
2014-10-07 11:20:00,58.06,58.1,58.01,58.01,43900.0,46.7871,46.8194,46.7468,46.7468,43900.0
2014-10-07 11:30:00,58.02,58.04,57.99,58.01,31700.0,46.7549,46.771,46.7307,46.7468,31700.0
2014-10-07 11:40:00,58.01,58.09,58.01,58.09,49100.0,46.7468,46.8113,46.7468,46.8113,49100.0
2014-10-07 11:50:00,58.08,58.14,58.06,58.12,35400.0,46.8032,46.8516,46.7871,46.8355,35400.0
2014-10-07 12:00:00,58.1,58.15,58.09,58.15,18700.0,46.8194,46.8597,46.8113,46.8597,18700.0
2014-10-07 12:10:00,58.15,58.18,58.14,58.17,32400.0,46.8597,46.8838,46.8516,46.8758,32400.0
2014-10-07 12:20:00,58.19,58.21,58.13,58.15,29900.0,46.8919,46.908,46.8435,46.8597,29900.0
2014-10-07 12:30:00,58.17,58.17,58.12,58.15,43900.0,46.8758,46.8758,46.8355,46.8597,43900.0
2014-10-07 12:40:00,58.13,58.15,58.04,58.04,22000.0,46.8435,46.8597,46.771,46.771,22000.0
2014-10-07 12:50:00,58.06,58.09,58.05,58.08,14300.0,46.7871,46.8113,46.7791,46.8032,14300.0
2014-10-07 13:00:00,58.08,58.08,58.02,58.03,17200.0,46.8032,46.8032,46.7549,46.763,17200.0
2014-10-07 13:10:00,58.05,58.11,58.04,58.1,40300.0,46.7791,46.8274,46.771,46.8194,40300.0
2014-10-07 13:20:00,58.09,58.14,58.08,58.13,19600.0,46.8113,46.8516,46.8032,46.8435,19600.0
2014-10-07 13:30:00,58.13,58.13,58.06,58.06,25100.0,46.8435,46.8435,46.7871,46.7871,25100.0
2014-10-07 13:40:00,58.07,58.1,58.05,58.07,25000.0,46.7952,46.8194,46.7791,46.7952,25000.0
2014-10-07 13:50:00,58.08,58.11,58.07,58.09,35000.0,46.8032,46.8274,46.7952,46.8113,35000.0
2014-10-07 14:00:00,58.08,58.09,58.03,58.07,37900.0,46.8032,46.8113,46.763,46.7952,37900.0
2014-10-07 14:10:00,58.05,58.11,58.04,58.04,52400.0,46.7791,46.8274,46.771,46.771,52400.0
2014-10-07 14:20:00,58.06,58.07,57.95,57.95,31000.0,46.7871,46.7952,46.6985,46.6985,31000.0
2014-10-07 14:30:00,57.95,57.96,57.89,57.92,52600.0,46.6985,46.7065,46.6501,46.6743,52600.0
2014-10-07 14:40:00,57.91,57.94,57.9,57.93,15100.0,46.6663,46.6904,46.6582,46.6824,15100.0
2014-10-07 14:50:00,57.91,57.94,57.9,57.91,22400.0,46.6663,46.6904,46.6582,46.6663,22400.0
2014-10-07 15:00:00,57.9,57.92,57.86,57.86,61700.0,46.6582,46.6743,46.626,46.626,61700.0
2014-10-07 15:10:00,57.86,57.87,57.79,57.79,35700.0,46.626,46.634,46.5696,46.5696,35700.0
2014-10-07 15:20:00,57.79,57.8,57.75,57.8,79000.0,46.5696,46.5776,46.5373,46.5776,79000.0
2014-10-07 15:30:00,57.8,57.86,57.75,57.75,58200.0,46.5776,46.626,46.5373,46.5373,58200.0
2014-10-07 15:40:00,57.75,57.81,57.73,57.76,118300.0,46.5373,46.5857,46.5212,46.5454,118300.0
2014-10-07 15:50:00,57.75,57.75,57.64,57.64,198000.0,46.5373,46.5373,46.4487,46.4487,198000.0
2014-10-08 09:30:00,57.74,57.8,57.66,57.77,66200.0,46.5293,46.5776,46.4648,46.5534,66200.0
2014-10-08 09:40:00,57.77,57.81,57.74,57.76,73900.0,46.5534,46.5857,46.5293,46.5454,73900.0
2014-10-08 09:50:00,57.79,57.79,57.6,57.61,46300.0,46.5696,46.5696,46.4164,46.4245,46300.0
2014-10-08 10:00:00,57.62,57.66,57.55,57.62,46100.0,46.4326,46.4648,46.3762,46.4326,46100.0
2014-10-08 10:10:00,57.62,57.74,57.62,57.65,35400.0,46.4326,46.5293,46.4326,46.4567,35400.0
2014-10-08 10:20:00,57.63,57.68,57.56,57.66,42500.0,46.4406,46.4809,46.3842,46.4648,42500.0
2014-10-08 10:30:00,57.67,57.69,57.55,57.59,48300.0,46.4729,46.489,46.3762,46.4084,48300.0
2014-10-08 10:40:00,57.59,57.6,57.47,57.51,137700.0,46.4084,46.4164,46.3117,46.3439,137700.0
2014-10-08 10:50:00,57.49,57.51,57.42,57.44,26300.0,46.3278,46.3439,46.2714,46.2875,26300.0
2014-10-08 11:00:00,57.43,57.48,57.38,57.48,31400.0,46.2794,46.3197,46.2392,46.3197,31400.0
2014-10-08 11:10:00,57.49,57.51,57.41,57.42,63600.0,46.3278,46.3439,46.2633,46.2714,63600.0
2014-10-08 11:20:00,57.42,57.65,57.41,57.63,67400.0,46.2714,46.4567,46.2633,46.4406,67400.0
2014-10-08 11:30:00,57.62,57.65,57.55,57.55,33000.0,46.4326,46.4567,46.3762,46.3762,33000.0
2014-10-08 11:40:00,57.55,57.57,57.52,57.53,51200.0,46.3762,46.3923,46.352,46.36,51200.0
2014-10-08 11:50:00,57.52,57.64,57.52,57.64,36300.0,46.352,46.4487,46.352,46.4487,36300.0
2014-10-08 12:00:00,57.64,57.71,57.63,57.64,28800.0,46.4487,46.5051,46.4406,46.4487,28800.0
2014-10-08 12:10:00,57.62,57.69,57.61,57.68,49300.0,46.4326,46.489,46.4245,46.4809,49300.0
2014-10-08 12:20:00,57.68,57.68,57.61,57.61,20800.0,46.4809,46.4809,46.4245,46.4245,20800.0
2014-10-08 12:30:00,57.6,57.65,57.57,57.61,24000.0,46.4164,46.4567,46.3923,46.4245,24000.0
2014-10-08 12:40:00,57.62,57.64,57.58,57.61,22100.0,46.4326,46.4487,46.4003,46.4245,22100.0
2014-10-08 12:50:00,57.61,57.62,57.57,57.59,16300.0,46.4245,46.4326,46.3923,46.4084,16300.0
2014-10-08 13:00:00,57.61,57.68,57.6,57.65,13700.0,46.4245,46.4809,46.4164,46.4567,13700.0
2014-10-08 13:10:00,57.63,57.66,57.63,57.64,18600.0,46.4406,46.4648,46.4406,46.4487,18600.0
2014-10-08 13:20:00,57.63,57.67,57.61,57.61,16100.0,46.4406,46.4729,46.4245,46.4245,16100.0
2014-10-08 13:30:00,57.61,57.67,57.61,57.67,19600.0,46.4245,46.4729,46.4245,46.4729,19600.0
2014-10-08 13:40:00,57.67,57.78,57.65,57.78,40800.0,46.4729,46.5615,46.4567,46.5615,40800.0
2014-10-08 13:50:00,57.8,57.8,57.76,57.77,25200.0,46.5776,46.5776,46.5454,46.5534,25200.0
2014-10-08 14:00:00,57.78,58.05,57.78,58.04,82900.0,46.5615,46.7791,46.5615,46.771,82900.0
2014-10-08 14:10:00,58.04,58.17,58.04,58.17,48200.0,46.771,46.8758,46.771,46.8758,48200.0
2014-10-08 14:20:00,58.18,58.27,58.18,58.25,53500.0,46.8838,46.9564,46.8838,46.9402,53500.0
2014-10-08 14:30:00,58.28,58.42,58.27,58.4,34900.0,46.9644,47.0772,46.9564,47.0611,34900.0
2014-10-08 14:40:00,58.39,58.4,58.31,58.31,25600.0,47.0531,47.0611,46.9886,46.9886,25600.0
2014-10-08 14:50:00,58.32,58.33,58.26,58.31,41300.0,46.9966,47.0047,46.9483,46.9886,41300.0
2014-10-08 15:00:00,58.33,58.41,58.32,58.4,37300.0,47.0047,47.0692,46.9966,47.0611,37300.0
2014-10-08 15:10:00,58.4,58.43,58.37,58.42,24800.0,47.0611,47.0853,47.0369,47.0772,24800.0
2014-10-08 15:20:00,58.41,58.55,58.4,58.53,28600.0,47.0692,47.182,47.0611,47.1659,28600.0
2014-10-08 15:30:00,58.52,58.55,58.49,58.54,32900.0,47.1578,47.182,47.1336,47.1739,32900.0
2014-10-08 15:40:00,58.54,58.64,58.54,58.64,70000.0,47.1739,47.2545,47.1739,47.2545,70000.0
2014-10-08 15:50:00,58.66,58.67,58.58,58.59,89600.0,47.2706,47.2787,47.2062,47.2142,89600.0
2014-10-09 09:30:00,58.37,58.39,58.26,58.32,50000.0,47.0369,47.0531,46.9483,46.9966,50000.0
2014-10-09 09:40:00,58.33,58.33,58.23,58.25,23800.0,47.0047,47.0047,46.9241,46.9402,23800.0
2014-10-09 09:50:00,58.25,58.25,58.09,58.09,25000.0,46.9402,46.9402,46.8113,46.8113,25000.0
2014-10-09 10:00:00,58.16,58.18,58.08,58.11,39900.0,46.8677,46.8838,46.8032,46.8274,39900.0
2014-10-09 10:10:00,58.11,58.21,58.05,58.18,57300.0,46.8274,46.908,46.7791,46.8838,57300.0
2014-10-09 10:20:00,58.2,58.2,58.11,58.15,84900.0,46.8999,46.8999,46.8274,46.8597,84900.0
2014-10-09 10:30:00,58.15,58.15,57.96,57.98,112000.0,46.8597,46.8597,46.7065,46.7227,112000.0
2014-10-09 10:40:00,57.98,58.01,57.96,57.98,49400.0,46.7227,46.7468,46.7065,46.7227,49400.0
2014-10-09 10:50:00,57.97,57.99,57.86,57.99,1463500.0,46.7146,46.7307,46.626,46.7307,1463500.0
2014-10-09 11:00:00,57.99,58.0,57.84,57.93,407700.0,46.7307,46.7388,46.6098,46.6824,407700.0
2014-10-09 11:10:00,57.94,58.03,57.9,57.97,27200.0,46.6904,46.763,46.6582,46.7146,27200.0
2014-10-09 11:20:00,57.98,58.01,57.93,57.96,50000.0,46.7227,46.7468,46.6824,46.7065,50000.0
2014-10-09 11:30:00,57.95,57.95,57.83,57.83,29300.0,46.6985,46.6985,46.6018,46.6018,29300.0
2014-10-09 11:40:00,57.82,57.82,57.67,57.69,25400.0,46.5937,46.5937,46.4729,46.489,25400.0
2014-10-09 11:50:00,57.71,57.73,57.54,57.61,48900.0,46.5051,46.5212,46.3681,46.4245,48900.0
2014-10-09 12:00:00,57.6,57.63,57.58,57.58,29400.0,46.4164,46.4406,46.4003,46.4003,29400.0
2014-10-09 12:10:00,57.56,57.6,57.43,57.49,32800.0,46.3842,46.4164,46.2794,46.3278,32800.0
2014-10-09 12:20:00,57.5,57.5,57.38,57.4,34200.0,46.3359,46.3359,46.2392,46.2553,34200.0
2014-10-09 12:30:00,57.39,57.45,57.35,57.41,32500.0,46.2472,46.2956,46.215,46.2633,32500.0
2014-10-09 12:40:00,57.4,57.5,57.39,57.5,23600.0,46.2553,46.3359,46.2472,46.3359,23600.0
2014-10-09 12:50:00,57.48,57.54,57.46,57.54,21700.0,46.3197,46.3681,46.3036,46.3681,21700.0
2014-10-09 13:00:00,57.53,57.54,57.34,57.36,20500.0,46.36,46.3681,46.2069,46.223,20500.0
2014-10-09 13:10:00,57.36,57.43,57.29,57.4,64200.0,46.223,46.2794,46.1666,46.2553,64200.0
2014-10-09 13:20:00,57.43,57.54,57.43,57.43,53000.0,46.2794,46.3681,46.2794,46.2794,53000.0
2014-10-09 13:30:00,57.44,57.59,57.41,57.57,28200.0,46.2875,46.4084,46.2633,46.3923,28200.0
2014-10-09 13:40:00,57.59,57.59,57.49,57.5,34500.0,46.4084,46.4084,46.3278,46.3359,34500.0
2014-10-09 13:50:00,57.5,57.54,57.38,57.44,62800.0,46.3359,46.3681,46.2392,46.2875,62800.0
2014-10-09 14:00:00,57.42,57.42,57.33,57.35,23300.0,46.2714,46.2714,46.1989,46.215,23300.0
2014-10-09 14:10:00,57.37,57.38,57.27,57.32,32700.0,46.2311,46.2392,46.1505,46.1908,32700.0
2014-10-09 14:20:00,57.3,57.35,57.27,57.29,28900.0,46.1747,46.215,46.1505,46.1666,28900.0
2014-10-09 14:30:00,57.27,57.4,57.22,57.37,41500.0,46.1505,46.2553,46.1102,46.2311,41500.0
2014-10-09 14:40:00,57.38,57.4,57.3,57.32,17500.0,46.2392,46.2553,46.1747,46.1908,17500.0
2014-10-09 14:50:00,57.31,57.39,57.29,57.3,18500.0,46.1827,46.2472,46.1666,46.1747,18500.0
2014-10-09 15:00:00,57.28,57.35,57.24,57.24,33300.0,46.1586,46.215,46.1263,46.1263,33300.0
2014-10-09 15:10:00,57.25,57.41,57.25,57.38,105000.0,46.1344,46.2633,46.1344,46.2392,105000.0
2014-10-09 15:20:00,57.38,57.41,57.32,57.39,38900.0,46.2392,46.2633,46.1908,46.2472,38900.0
2014-10-09 15:30:00,57.4,57.52,57.4,57.42,52000.0,46.2553,46.352,46.2553,46.2714,52000.0
2014-10-09 15:40:00,57.43,57.43,57.29,57.3,74100.0,46.2794,46.2794,46.1666,46.1747,74100.0
2014-10-09 15:50:00,57.29,57.38,57.27,57.28,80600.0,46.1666,46.2392,46.1505,46.1586,80600.0
2014-10-10 09:30:00,57.14,57.21,56.96,57.21,28400.0,46.0458,46.1022,45.9007,46.1022,28400.0
2014-10-10 09:40:00,57.21,57.32,57.18,57.24,17000.0,46.1022,46.1908,46.078,46.1263,17000.0
2014-10-10 09:50:00,57.23,57.26,57.1,57.14,19600.0,46.1183,46.1425,46.0135,46.0458,19600.0
2014-10-10 10:00:00,57.11,57.16,56.91,56.91,29700.0,46.0216,46.0619,45.8604,45.8604,29700.0
2014-10-10 10:10:00,56.94,56.96,56.83,56.89,35300.0,45.8846,45.9007,45.7959,45.8443,35300.0
2014-10-10 10:20:00,56.88,56.88,56.71,56.72,26800.0,45.8362,45.8362,45.6992,45.7073,26800.0
2014-10-10 10:30:00,56.71,56.83,56.65,56.78,36700.0,45.6992,45.7959,45.6509,45.7557,36700.0
2014-10-10 10:40:00,56.8,56.84,56.7,56.81,26800.0,45.7718,45.804,45.6912,45.7798,26800.0
2014-10-10 10:50:00,56.82,56.93,56.79,56.82,41800.0,45.7879,45.8765,45.7637,45.7879,41800.0
2014-10-10 11:00:00,56.84,56.96,56.84,56.93,20500.0,45.804,45.9007,45.804,45.8765,20500.0
2014-10-10 11:10:00,56.91,56.91,56.76,56.8,13800.0,45.8604,45.8604,45.7395,45.7718,13800.0
2014-10-10 11:20:00,56.82,56.88,56.77,56.8,26400.0,45.7879,45.8362,45.7476,45.7718,26400.0
2014-10-10 11:30:00,56.78,56.84,56.77,56.79,13600.0,45.7557,45.804,45.7476,45.7637,13600.0
2014-10-10 11:40:00,56.76,56.85,56.69,56.85,19100.0,45.7395,45.8121,45.6831,45.8121,19100.0
2014-10-10 11:50:00,56.87,56.91,56.85,56.86,25800.0,45.8282,45.8604,45.8121,45.8201,25800.0
2014-10-10 12:00:00,56.86,57.04,56.86,56.96,279800.0,45.8201,45.9652,45.8201,45.9007,279800.0
2014-10-10 12:10:00,56.96,57.07,56.96,57.0,104500.0,45.9007,45.9893,45.9007,45.9329,104500.0
2014-10-10 12:20:00,56.99,57.07,56.95,57.03,28000.0,45.9249,45.9893,45.8926,45.9571,28000.0
2014-10-10 12:30:00,57.03,57.2,57.03,57.06,31500.0,45.9571,46.0941,45.9571,45.9813,31500.0
2014-10-10 12:40:00,57.08,57.13,57.08,57.13,8700.0,45.9974,46.0377,45.9974,46.0377,8700.0
2014-10-10 12:50:00,57.13,57.14,57.05,57.05,10300.0,46.0377,46.0458,45.9732,45.9732,10300.0
2014-10-10 13:00:00,57.07,57.1,57.0,57.06,9900.0,45.9893,46.0135,45.9329,45.9813,9900.0
2014-10-10 13:10:00,57.05,57.08,56.96,56.97,54900.0,45.9732,45.9974,45.9007,45.9088,54900.0
2014-10-10 13:20:00,56.96,56.97,56.88,56.91,8700.0,45.9007,45.9088,45.8362,45.8604,8700.0
2014-10-10 13:30:00,56.92,57.04,56.89,57.03,15300.0,45.8685,45.9652,45.8443,45.9571,15300.0
2014-10-10 13:40:00,57.02,57.06,56.94,57.01,13500.0,45.9491,45.9813,45.8846,45.941,13500.0
2014-10-10 13:50:00,56.99,57.01,56.95,56.99,46300.0,45.9249,45.941,45.8926,45.9249,46300.0
2014-10-10 14:00:00,57.03,57.04,56.98,57.0,12100.0,45.9571,45.9652,45.9168,45.9329,12100.0
2014-10-10 14:10:00,56.99,57.0,56.91,56.91,11300.0,45.9249,45.9329,45.8604,45.8604,11300.0
2014-10-10 14:20:00,56.94,56.95,56.91,56.95,2600.0,45.8846,45.8926,45.8604,45.8926,2600.0
2014-10-10 14:30:00,56.93,56.95,56.84,56.84,23100.0,45.8765,45.8926,45.804,45.804,23100.0
2014-10-10 14:40:00,56.83,56.85,56.8,56.83,7700.0,45.7959,45.8121,45.7718,45.7959,7700.0
2014-10-10 14:50:00,56.85,56.87,56.81,56.81,10600.0,45.8121,45.8282,45.7798,45.7798,10600.0
2014-10-10 15:00:00,56.81,56.83,56.69,56.7,24500.0,45.7798,45.7959,45.6831,45.6912,24500.0
2014-10-10 15:10:00,56.7,56.79,56.66,56.71,39600.0,45.6912,45.7637,45.659,45.6992,39600.0
2014-10-10 15:20:00,56.7,56.71,56.63,56.67,13200.0,45.6912,45.6992,45.6348,45.667,13200.0
2014-10-10 15:30:00,56.7,56.7,56.6,56.65,26000.0,45.6912,45.6912,45.6106,45.6509,26000.0
2014-10-10 15:40:00,56.66,56.66,56.5,56.51,37700.0,45.659,45.659,45.53,45.5381,37700.0
2014-10-10 15:50:00,56.52,56.52,56.46,56.47,100800.0,45.5461,45.5461,45.4978,45.5058,100800.0
2014-10-13 09:30:00,56.68,56.95,56.68,56.93,40600.0,45.6751,45.8926,45.6751,45.8765,40600.0
2014-10-13 09:40:00,56.94,56.95,56.73,56.74,44400.0,45.8846,45.8926,45.7154,45.7234,44400.0
2014-10-13 09:50:00,56.75,56.75,56.54,56.65,60300.0,45.7315,45.7315,45.5623,45.6509,60300.0
2014-10-13 10:00:00,56.67,56.76,56.63,56.64,48100.0,45.667,45.7395,45.6348,45.6428,48100.0
2014-10-13 10:10:00,56.63,56.68,56.51,56.53,32300.0,45.6348,45.6751,45.5381,45.5542,32300.0
2014-10-13 10:20:00,56.53,56.61,56.44,56.44,40700.0,45.5542,45.6187,45.4817,45.4817,40700.0
2014-10-13 10:30:00,56.45,56.54,56.44,56.52,39200.0,45.4897,45.5623,45.4817,45.5461,39200.0
2014-10-13 10:40:00,56.53,56.54,56.38,56.43,23700.0,45.5542,45.5623,45.4333,45.4736,23700.0
2014-10-13 10:50:00,56.43,56.61,56.43,56.54,31200.0,45.4736,45.6187,45.4736,45.5623,31200.0
2014-10-13 11:00:00,56.55,56.68,56.53,56.64,24900.0,45.5703,45.6751,45.5542,45.6428,24900.0
2014-10-13 11:10:00,56.61,56.63,56.48,56.48,33000.0,45.6187,45.6348,45.5139,45.5139,33000.0
2014-10-13 11:20:00,56.48,56.6,56.48,56.52,125600.0,45.5139,45.6106,45.5139,45.5461,125600.0
2014-10-13 11:30:00,56.53,56.62,56.52,56.52,42800.0,45.5542,45.6267,45.5461,45.5461,42800.0
2014-10-13 11:40:00,56.55,56.66,56.53,56.64,35200.0,45.5703,45.659,45.5542,45.6428,35200.0
2014-10-13 11:50:00,56.66,56.7,56.6,56.6,25800.0,45.659,45.6912,45.6106,45.6106,25800.0
2014-10-13 12:00:00,56.62,56.63,56.55,56.56,15900.0,45.6267,45.6348,45.5703,45.5784,15900.0
2014-10-13 12:10:00,56.58,56.68,56.57,56.67,11800.0,45.5945,45.6751,45.5864,45.667,11800.0
2014-10-13 12:20:00,56.67,56.77,56.66,56.76,13600.0,45.667,45.7476,45.659,45.7395,13600.0
2014-10-13 12:30:00,56.79,56.87,56.78,56.83,13500.0,45.7637,45.8282,45.7557,45.7959,13500.0
2014-10-13 12:40:00,56.85,56.9,56.77,56.77,22300.0,45.8121,45.8524,45.7476,45.7476,22300.0
2014-10-13 12:50:00,56.78,56.82,56.76,56.77,20200.0,45.7557,45.7879,45.7395,45.7476,20200.0
2014-10-13 13:00:00,56.8,56.84,56.78,56.83,8100.0,45.7718,45.804,45.7557,45.7959,8100.0
2014-10-13 13:10:00,56.8,56.81,56.65,56.68,31700.0,45.7718,45.7798,45.6509,45.6751,31700.0
2014-10-13 13:20:00,56.69,56.81,56.69,56.81,20700.0,45.6831,45.7798,45.6831,45.7798,20700.0
2014-10-13 13:30:00,56.79,56.83,56.77,56.81,18400.0,45.7637,45.7959,45.7476,45.7798,18400.0
2014-10-13 13:40:00,56.79,56.8,56.71,56.71,8500.0,45.7637,45.7718,45.6992,45.6992,8500.0
2014-10-13 13:50:00,56.72,56.75,56.63,56.65,20300.0,45.7073,45.7315,45.6348,45.6509,20300.0
2014-10-13 14:00:00,56.7,56.78,56.62,56.78,10600.0,45.6912,45.7557,45.6267,45.7557,10600.0
2014-10-13 14:10:00,56.75,56.77,56.67,56.67,13800.0,45.7315,45.7476,45.667,45.667,13800.0
2014-10-13 14:20:00,56.66,56.75,56.66,56.74,28600.0,45.659,45.7315,45.659,45.7234,28600.0
2014-10-13 14:30:00,56.75,56.75,56.65,56.69,24100.0,45.7315,45.7315,45.6509,45.6831,24100.0
2014-10-13 14:40:00,56.68,56.69,56.61,56.64,8600.0,45.6751,45.6831,45.6187,45.6428,8600.0
2014-10-13 14:50:00,56.63,56.66,56.53,56.53,10700.0,45.6348,45.659,45.5542,45.5542,10700.0
2014-10-13 15:00:00,56.57,56.58,56.51,56.51,10500.0,45.5864,45.5945,45.5381,45.5381,10500.0
2014-10-13 15:10:00,56.51,56.55,56.46,56.46,10300.0,45.5381,45.5703,45.4978,45.4978,10300.0
2014-10-13 15:20:00,56.45,56.48,56.4,56.44,9500.0,45.4897,45.5139,45.4494,45.4817,9500.0
2014-10-13 15:30:00,56.44,56.44,56.14,56.19,131200.0,45.4817,45.4817,45.2399,45.2802,131200.0
2014-10-13 15:40:00,56.19,56.28,56.05,56.12,94500.0,45.2802,45.3527,45.1674,45.2238,94500.0
2014-10-13 15:50:00,56.08,56.14,55.98,56.01,53000.0,45.1916,45.2399,45.111,45.1352,53000.0
2014-10-14 09:30:00,56.25,56.39,56.25,56.35,27300.0,45.3286,45.4414,45.3286,45.4091,27300.0
2014-10-14 09:40:00,56.34,56.41,56.25,56.25,84500.0,45.4011,45.4575,45.3286,45.3286,84500.0
2014-10-14 09:50:00,56.26,56.27,56.06,56.1,41500.0,45.3366,45.3447,45.1754,45.2077,41500.0
2014-10-14 10:00:00,56.1,56.25,56.03,56.24,45800.0,45.2077,45.3286,45.1513,45.3205,45800.0
2014-10-14 10:10:00,56.24,56.29,56.1,56.1,79200.0,45.3205,45.3608,45.2077,45.2077,79200.0
2014-10-14 10:20:00,56.11,56.16,56.05,56.14,98200.0,45.2157,45.256,45.1674,45.2399,98200.0
2014-10-14 10:30:00,56.15,56.2,56.1,56.18,32800.0,45.248,45.2883,45.2077,45.2721,32800.0
2014-10-14 10:40:00,56.18,56.27,56.15,56.26,30100.0,45.2721,45.3447,45.248,45.3366,30100.0
2014-10-14 10:50:00,56.28,56.38,56.27,56.28,38000.0,45.3527,45.4333,45.3447,45.3527,38000.0
2014-10-14 11:00:00,56.29,56.38,56.28,56.36,36100.0,45.3608,45.4333,45.3527,45.4172,36100.0
2014-10-14 11:10:00,56.36,56.48,56.36,56.48,20100.0,45.4172,45.5139,45.4172,45.5139,20100.0
2014-10-14 11:20:00,56.46,56.48,56.42,56.43,11600.0,45.4978,45.5139,45.4656,45.4736,11600.0
2014-10-14 11:30:00,56.44,56.48,56.4,56.46,100600.0,45.4817,45.5139,45.4494,45.4978,100600.0
2014-10-14 11:40:00,56.47,56.61,56.47,56.56,70200.0,45.5058,45.6187,45.5058,45.5784,70200.0
2014-10-14 11:50:00,56.54,56.59,56.53,56.55,18200.0,45.5623,45.6025,45.5542,45.5703,18200.0
2014-10-14 12:00:00,56.56,56.64,56.53,56.63,14000.0,45.5784,45.6428,45.5542,45.6348,14000.0
2014-10-14 12:10:00,56.61,56.61,56.53,56.54,11700.0,45.6187,45.6187,45.5542,45.5623,11700.0
2014-10-14 12:20:00,56.53,56.54,56.47,56.49,15600.0,45.5542,45.5623,45.5058,45.522,15600.0
2014-10-14 12:30:00,56.46,56.47,56.39,56.39,143600.0,45.4978,45.5058,45.4414,45.4414,143600.0
2014-10-14 12:40:00,56.38,56.49,56.37,56.49,24500.0,45.4333,45.522,45.4253,45.522,24500.0
2014-10-14 12:50:00,56.5,56.5,56.43,56.44,9500.0,45.53,45.53,45.4736,45.4817,9500.0
2014-10-14 13:00:00,56.44,56.49,56.42,56.46,86400.0,45.4817,45.522,45.4656,45.4978,86400.0
2014-10-14 13:10:00,56.44,56.55,56.43,56.51,16800.0,45.4817,45.5703,45.4736,45.5381,16800.0
2014-10-14 13:20:00,56.5,56.5,56.38,56.4,172500.0,45.53,45.53,45.4333,45.4494,172500.0
2014-10-14 13:30:00,56.39,56.44,56.34,56.36,35900.0,45.4414,45.4817,45.4011,45.4172,35900.0
2014-10-14 13:40:00,56.37,56.4,56.28,56.36,6900.0,45.4253,45.4494,45.3527,45.4172,6900.0
2014-10-14 13:50:00,56.36,56.39,56.31,56.39,12200.0,45.4172,45.4414,45.3769,45.4414,12200.0
2014-10-14 14:00:00,56.4,56.44,56.3,56.33,12700.0,45.4494,45.4817,45.3688,45.393,12700.0
2014-10-14 14:10:00,56.32,56.41,56.32,56.35,8600.0,45.385,45.4575,45.385,45.4091,8600.0
2014-10-14 14:20:00,56.36,56.37,56.21,56.21,18400.0,45.4172,45.4253,45.2963,45.2963,18400.0
2014-10-14 14:30:00,56.22,56.26,56.1,56.21,20500.0,45.3044,45.3366,45.2077,45.2963,20500.0
2014-10-14 14:40:00,56.2,56.33,56.2,56.29,22600.0,45.2883,45.393,45.2883,45.3608,22600.0
2014-10-14 14:50:00,56.3,56.3,56.13,56.14,11600.0,45.3688,45.3688,45.2319,45.2399,11600.0
2014-10-14 15:00:00,56.2,56.25,56.07,56.1,30700.0,45.2883,45.3286,45.1835,45.2077,30700.0
2014-10-14 15:10:00,56.13,56.15,56.08,56.08,18800.0,45.2319,45.248,45.1916,45.1916,18800.0
2014-10-14 15:20:00,56.06,56.09,55.93,56.08,76600.0,45.1754,45.1996,45.0707,45.1916,76600.0
2014-10-14 15:30:00,56.08,56.2,55.98,56.2,50900.0,45.1916,45.2883,45.111,45.2883,50900.0
2014-10-14 15:40:00,56.2,56.25,56.08,56.13,53700.0,45.2883,45.3286,45.1916,45.2319,53700.0
2014-10-14 15:50:00,56.12,56.18,56.03,56.08,64200.0,45.2238,45.2721,45.1513,45.1916,64200.0
2014-10-15 09:30:00,55.49,55.53,55.25,55.29,257300.0,44.7161,44.7484,44.5227,44.5549,257300.0
2014-10-15 09:40:00,55.29,55.48,55.09,55.47,156900.0,44.5549,44.7081,44.3938,44.7,156900.0
2014-10-15 09:50:00,55.46,55.64,55.44,55.58,70400.0,44.6919,44.837,44.6758,44.7886,70400.0
2014-10-15 10:00:00,55.6,55.74,55.57,55.67,77700.0,44.8048,44.9176,44.7806,44.8612,77700.0
2014-10-15 10:10:00,55.65,55.78,55.58,55.63,62300.0,44.8451,44.9498,44.7886,44.8289,62300.0
2014-10-15 10:20:00,55.63,55.7,55.59,55.59,44800.0,44.8289,44.8853,44.7967,44.7967,44800.0
2014-10-15 10:30:00,55.6,55.61,55.48,55.56,28100.0,44.8048,44.8128,44.7081,44.7725,28100.0
2014-10-15 10:40:00,55.59,55.6,55.32,55.41,48900.0,44.7967,44.8048,44.5791,44.6517,48900.0
2014-10-15 10:50:00,55.41,55.51,55.37,55.45,39800.0,44.6517,44.7322,44.6194,44.6839,39800.0
2014-10-15 11:00:00,55.42,55.6,55.35,55.6,19000.0,44.6597,44.8048,44.6033,44.8048,19000.0
2014-10-15 11:10:00,55.59,55.63,55.43,55.44,186800.0,44.7967,44.8289,44.6678,44.6758,186800.0
2014-10-15 11:20:00,55.45,55.45,55.25,55.27,41200.0,44.6839,44.6839,44.5227,44.5388,41200.0
2014-10-15 11:30:00,55.27,55.35,55.18,55.31,34000.0,44.5388,44.6033,44.4663,44.5711,34000.0
2014-10-15 11:40:00,55.31,55.31,55.16,55.16,30900.0,44.5711,44.5711,44.4502,44.4502,30900.0
2014-10-15 11:50:00,55.13,55.28,55.12,55.28,23200.0,44.426,44.5469,44.418,44.5469,23200.0
2014-10-15 12:00:00,55.24,55.25,55.17,55.23,53700.0,44.5147,44.5227,44.4582,44.5066,53700.0
2014-10-15 12:10:00,55.21,55.24,55.04,55.08,30900.0,44.4905,44.5147,44.3535,44.3857,30900.0
2014-10-15 12:20:00,55.09,55.19,55.08,55.12,82100.0,44.3938,44.4744,44.3857,44.418,82100.0
2014-10-15 12:30:00,55.11,55.17,55.06,55.08,40500.0,44.4099,44.4582,44.3696,44.3857,40500.0
2014-10-15 12:40:00,55.06,55.07,54.94,55.01,35400.0,44.3696,44.3777,44.2729,44.3293,35400.0
2014-10-15 12:50:00,55.01,55.03,54.88,54.9,54100.0,44.3293,44.3454,44.2246,44.2407,54100.0
2014-10-15 13:00:00,54.89,55.0,54.88,55.0,68300.0,44.2326,44.3213,44.2246,44.3213,68300.0
2014-10-15 13:10:00,55.0,55.01,54.74,54.75,530800.0,44.3213,44.3293,44.1117,44.1198,530800.0
2014-10-15 13:20:00,54.74,54.74,54.55,54.62,806100.0,44.1117,44.1117,43.9586,44.015,806100.0
2014-10-15 13:30:00,54.62,54.74,54.59,54.7,635400.0,44.015,44.1117,43.9909,44.0795,635400.0
2014-10-15 13:40:00,54.69,54.91,54.68,54.91,612400.0,44.0714,44.2487,44.0634,44.2487,612400.0
2014-10-15 13:50:00,54.91,54.94,54.81,54.81,364400.0,44.2487,44.2729,44.1681,44.1681,364400.0
2014-10-15 14:00:00,54.76,54.86,54.7,54.79,94900.0,44.1279,44.2084,44.0795,44.152,94900.0
2014-10-15 14:10:00,54.8,55.09,54.8,55.05,339100.0,44.1601,44.3938,44.1601,44.3615,339100.0
2014-10-15 14:20:00,55.04,55.1,54.91,55.0,171200.0,44.3535,44.4018,44.2487,44.3213,171200.0
2014-10-15 14:30:00,55.01,55.24,54.96,55.24,83600.0,44.3293,44.5147,44.289,44.5147,83600.0
2014-10-15 14:40:00,55.24,55.28,55.11,55.17,101800.0,44.5147,44.5469,44.4099,44.4582,101800.0
2014-10-15 14:50:00,55.19,55.29,55.17,55.25,41700.0,44.4744,44.5549,44.4582,44.5227,41700.0
2014-10-15 15:00:00,55.26,55.38,55.21,55.35,76300.0,44.5308,44.6275,44.4905,44.6033,76300.0
2014-10-15 15:10:00,55.34,55.44,55.16,55.23,124700.0,44.5952,44.6758,44.4502,44.5066,124700.0
2014-10-15 15:20:00,55.23,55.55,55.19,55.55,65300.0,44.5066,44.7645,44.4744,44.7645,65300.0
2014-10-15 15:30:00,55.57,55.73,55.5,55.72,193500.0,44.7806,44.9095,44.7242,44.9015,193500.0
2014-10-15 15:40:00,55.73,55.84,55.63,55.64,135100.0,44.9095,44.9982,44.8289,44.837,135100.0
2014-10-15 15:50:00,55.63,55.76,55.6,55.69,105100.0,44.8289,44.9337,44.8048,44.8773,105100.0
2014-10-16 09:30:00,54.72,54.96,54.57,54.96,82900.0,44.0956,44.289,43.9747,44.289,82900.0
2014-10-16 09:40:00,55.0,55.05,54.88,55.03,50400.0,44.3213,44.3615,44.2246,44.3454,50400.0
2014-10-16 09:50:00,55.05,55.2,55.04,55.17,58100.0,44.3615,44.4824,44.3535,44.4582,58100.0
2014-10-16 10:00:00,55.12,55.19,54.98,55.11,49900.0,44.418,44.4744,44.3051,44.4099,49900.0
2014-10-16 10:10:00,55.1,55.1,54.7,54.84,123800.0,44.4018,44.4018,44.0795,44.1923,123800.0
2014-10-16 10:20:00,54.85,55.38,54.81,55.09,227600.0,44.2004,44.6275,44.1681,44.3938,227600.0
2014-10-16 10:30:00,55.11,55.28,55.04,55.22,39200.0,44.4099,44.5469,44.3535,44.4985,39200.0
2014-10-16 10:40:00,55.19,55.46,55.11,55.43,78800.0,44.4744,44.6919,44.4099,44.6678,78800.0
2014-10-16 10:50:00,55.43,55.55,55.31,55.36,68900.0,44.6678,44.7645,44.5711,44.6114,68900.0
2014-10-16 11:00:00,55.37,55.4,55.21,55.33,45200.0,44.6194,44.6436,44.4905,44.5872,45200.0
2014-10-16 11:10:00,55.31,55.48,55.3,55.44,48700.0,44.5711,44.7081,44.563,44.6758,48700.0
2014-10-16 11:20:00,55.43,55.64,55.42,55.62,74100.0,44.6678,44.837,44.6597,44.8209,74100.0
2014-10-16 11:30:00,55.62,55.72,55.47,55.48,112300.0,44.8209,44.9015,44.7,44.7081,112300.0
2014-10-16 11:40:00,55.48,55.57,55.4,55.42,51200.0,44.7081,44.7806,44.6436,44.6597,51200.0
2014-10-16 11:50:00,55.42,55.45,55.29,55.38,63500.0,44.6597,44.6839,44.5549,44.6275,63500.0
2014-10-16 12:00:00,55.35,55.44,55.28,55.4,41300.0,44.6033,44.6758,44.5469,44.6436,41300.0
2014-10-16 12:10:00,55.41,55.49,55.36,55.47,89900.0,44.6517,44.7161,44.6114,44.7,89900.0
2014-10-16 12:20:00,55.47,55.55,55.42,55.43,21300.0,44.7,44.7645,44.6597,44.6678,21300.0
2014-10-16 12:30:00,55.43,55.47,55.35,55.42,50700.0,44.6678,44.7,44.6033,44.6597,50700.0
2014-10-16 12:40:00,55.44,55.51,55.43,55.49,14600.0,44.6758,44.7322,44.6678,44.7161,14600.0
2014-10-16 12:50:00,55.51,55.67,55.51,55.63,33300.0,44.7322,44.8612,44.7322,44.8289,33300.0
2014-10-16 13:00:00,55.64,55.79,55.63,55.77,51000.0,44.837,44.9579,44.8289,44.9418,51000.0
2014-10-16 13:10:00,55.77,55.8,55.7,55.78,92100.0,44.9418,44.9659,44.8853,44.9498,92100.0
2014-10-16 13:20:00,55.78,55.9,55.72,55.85,85500.0,44.9498,45.0465,44.9015,45.0062,85500.0
2014-10-16 13:30:00,55.84,55.94,55.82,55.91,38700.0,44.9982,45.0787,44.982,45.0546,38700.0
2014-10-16 13:40:00,55.89,55.99,55.87,55.91,24200.0,45.0385,45.119,45.0223,45.0546,24200.0
2014-10-16 13:50:00,55.9,55.9,55.66,55.69,23800.0,45.0465,45.0465,44.8531,44.8773,23800.0
2014-10-16 14:00:00,55.68,55.8,55.64,55.78,29000.0,44.8692,44.9659,44.837,44.9498,29000.0
2014-10-16 14:10:00,55.8,55.8,55.6,55.65,23400.0,44.9659,44.9659,44.8048,44.8451,23400.0
2014-10-16 14:20:00,55.65,55.68,55.55,55.66,36500.0,44.8451,44.8692,44.7645,44.8531,36500.0
2014-10-16 14:30:00,55.64,55.73,55.62,55.68,16000.0,44.837,44.9095,44.8209,44.8692,16000.0
2014-10-16 14:40:00,55.68,55.68,55.44,55.44,53300.0,44.8692,44.8692,44.6758,44.6758,53300.0
2014-10-16 14:50:00,55.44,55.57,55.44,55.48,21900.0,44.6758,44.7806,44.6758,44.7081,21900.0
2014-10-16 15:00:00,55.49,55.53,55.38,55.48,41300.0,44.7161,44.7484,44.6275,44.7081,41300.0
2014-10-16 15:10:00,55.47,55.68,55.47,55.58,32000.0,44.7,44.8692,44.7,44.7886,32000.0
2014-10-16 15:20:00,55.57,55.65,55.56,55.63,45800.0,44.7806,44.8451,44.7725,44.8289,45800.0
2014-10-16 15:30:00,55.64,55.65,55.5,55.5,46300.0,44.837,44.8451,44.7242,44.7242,46300.0
2014-10-16 15:40:00,55.52,55.61,55.52,55.56,41200.0,44.7403,44.8128,44.7403,44.7725,41200.0
2014-10-16 15:50:00,55.57,55.66,55.49,55.52,180200.0,44.7806,44.8531,44.7161,44.7403,180200.0
2014-10-17 09:30:00,56.22,56.22,56.05,56.08,58600.0,45.3044,45.3044,45.1674,45.1916,58600.0
2014-10-17 09:40:00,56.06,56.11,56.01,56.09,58200.0,45.1754,45.2157,45.1352,45.1996,58200.0
2014-10-17 09:50:00,56.09,56.22,56.09,56.18,45600.0,45.1996,45.3044,45.1996,45.2721,45600.0
2014-10-17 10:00:00,56.15,56.27,56.13,56.26,53700.0,45.248,45.3447,45.2319,45.3366,53700.0
2014-10-17 10:10:00,56.25,56.38,56.24,56.33,28000.0,45.3286,45.4333,45.3205,45.393,28000.0
2014-10-17 10:20:00,56.32,56.42,56.28,56.42,16600.0,45.385,45.4656,45.3527,45.4656,16600.0
2014-10-17 10:30:00,56.43,56.44,56.33,56.34,51800.0,45.4736,45.4817,45.393,45.4011,51800.0
2014-10-17 10:40:00,56.34,56.37,56.3,56.3,24300.0,45.4011,45.4253,45.3688,45.3688,24300.0
2014-10-17 10:50:00,56.31,56.39,56.31,56.39,17600.0,45.3769,45.4414,45.3769,45.4414,17600.0
2014-10-17 11:00:00,56.39,56.4,56.35,56.4,39500.0,45.4414,45.4494,45.4091,45.4494,39500.0
2014-10-17 11:10:00,56.4,56.51,56.4,56.51,37400.0,45.4494,45.5381,45.4494,45.5381,37400.0
2014-10-17 11:20:00,56.51,56.52,56.45,56.46,6600.0,45.5381,45.5461,45.4897,45.4978,6600.0
2014-10-17 11:30:00,56.43,56.52,56.43,56.52,20300.0,45.4736,45.5461,45.4736,45.5461,20300.0
2014-10-17 11:40:00,56.52,56.57,56.48,56.56,17600.0,45.5461,45.5864,45.5139,45.5784,17600.0
2014-10-17 11:50:00,56.55,56.57,56.48,56.48,23900.0,45.5703,45.5864,45.5139,45.5139,23900.0
2014-10-17 12:00:00,56.47,56.54,56.47,56.5,47400.0,45.5058,45.5623,45.5058,45.53,47400.0
2014-10-17 12:10:00,56.49,56.49,56.39,56.39,37500.0,45.522,45.522,45.4414,45.4414,37500.0
2014-10-17 12:20:00,56.39,56.44,56.39,56.44,14700.0,45.4414,45.4817,45.4414,45.4817,14700.0
2014-10-17 12:30:00,56.42,56.48,56.42,56.46,14400.0,45.4656,45.5139,45.4656,45.4978,14400.0
2014-10-17 12:40:00,56.44,56.44,56.39,56.41,12500.0,45.4817,45.4817,45.4414,45.4575,12500.0
2014-10-17 12:50:00,56.41,56.43,56.33,56.4,122200.0,45.4575,45.4736,45.393,45.4494,122200.0
2014-10-17 13:00:00,56.42,56.44,56.33,56.34,7000.0,45.4656,45.4817,45.393,45.4011,7000.0
2014-10-17 13:10:00,56.31,56.34,56.26,56.34,20700.0,45.3769,45.4011,45.3366,45.4011,20700.0
2014-10-17 13:20:00,56.3,56.31,56.26,56.29,8100.0,45.3688,45.3769,45.3366,45.3608,8100.0
2014-10-17 13:30:00,56.27,56.34,56.25,56.34,15200.0,45.3447,45.4011,45.3286,45.4011,15200.0
2014-10-17 13:40:00,56.33,56.34,56.31,56.32,8600.0,45.393,45.4011,45.3769,45.385,8600.0
2014-10-17 13:50:00,56.27,56.31,56.21,56.27,26600.0,45.3447,45.3769,45.2963,45.3447,26600.0
2014-10-17 14:00:00,56.26,56.26,56.05,56.09,48100.0,45.3366,45.3366,45.1674,45.1996,48100.0
2014-10-17 14:10:00,56.08,56.15,56.06,56.09,19200.0,45.1916,45.248,45.1754,45.1996,19200.0
2014-10-17 14:20:00,56.08,56.17,56.08,56.12,22400.0,45.1916,45.2641,45.1916,45.2238,22400.0
2014-10-17 14:30:00,56.15,56.21,56.12,56.16,9900.0,45.248,45.2963,45.2238,45.256,9900.0
2014-10-17 14:40:00,56.17,56.27,56.17,56.2,31100.0,45.2641,45.3447,45.2641,45.2883,31100.0
2014-10-17 14:50:00,56.21,56.23,56.16,56.22,25700.0,45.2963,45.3124,45.256,45.3044,25700.0
2014-10-17 15:00:00,56.21,56.21,56.07,56.16,47200.0,45.2963,45.2963,45.1835,45.256,47200.0
2014-10-17 15:10:00,56.16,56.35,56.16,56.29,39800.0,45.256,45.4091,45.256,45.3608,39800.0
2014-10-17 15:20:00,56.29,56.31,56.26,56.29,13400.0,45.3608,45.3769,45.3366,45.3608,13400.0
2014-10-17 15:30:00,56.29,56.37,56.29,56.33,40000.0,45.3608,45.4253,45.3608,45.393,40000.0
2014-10-17 15:40:00,56.33,56.41,56.31,56.35,61700.0,45.393,45.4575,45.3769,45.4091,61700.0
2014-10-17 15:50:00,56.34,56.39,56.29,56.3,99900.0,45.4011,45.4414,45.3608,45.3688,99900.0
2014-10-20 09:30:00,56.24,56.35,56.19,56.34,35900.0,45.3205,45.4091,45.2802,45.4011,35900.0
2014-10-20 09:40:00,56.35,56.43,56.29,56.29,76000.0,45.4091,45.4736,45.3608,45.3608,76000.0
2014-10-20 09:50:00,56.29,56.4,56.25,56.38,69200.0,45.3608,45.4494,45.3286,45.4333,69200.0
2014-10-20 10:00:00,56.38,56.42,56.31,56.31,43900.0,45.4333,45.4656,45.3769,45.3769,43900.0
2014-10-20 10:10:00,56.29,56.37,56.28,56.3,19600.0,45.3608,45.4253,45.3527,45.3688,19600.0
2014-10-20 10:20:00,56.32,56.51,56.32,56.47,28700.0,45.385,45.5381,45.385,45.5058,28700.0
2014-10-20 10:30:00,56.48,56.49,56.41,56.46,276300.0,45.5139,45.522,45.4575,45.4978,276300.0
2014-10-20 10:40:00,56.46,56.51,56.43,56.47,68100.0,45.4978,45.5381,45.4736,45.5058,68100.0
2014-10-20 10:50:00,56.45,56.46,56.38,56.43,59600.0,45.4897,45.4978,45.4333,45.4736,59600.0
2014-10-20 11:00:00,56.44,56.46,56.37,56.45,25500.0,45.4817,45.4978,45.4253,45.4897,25500.0
2014-10-20 11:10:00,56.46,56.5,56.4,56.49,20700.0,45.4978,45.53,45.4494,45.522,20700.0
2014-10-20 11:20:00,56.49,56.54,56.48,56.49,17900.0,45.522,45.5623,45.5139,45.522,17900.0
2014-10-20 11:30:00,56.48,56.51,56.42,56.46,10300.0,45.5139,45.5381,45.4656,45.4978,10300.0
2014-10-20 11:40:00,56.47,56.5,56.46,56.49,6000.0,45.5058,45.53,45.4978,45.522,6000.0
2014-10-20 11:50:00,56.49,56.49,56.46,56.48,7800.0,45.522,45.522,45.4978,45.5139,7800.0
2014-10-20 12:00:00,56.49,56.53,56.49,56.51,70500.0,45.522,45.5542,45.522,45.5381,70500.0
2014-10-20 12:10:00,56.49,56.54,56.49,56.5,51300.0,45.522,45.5623,45.522,45.53,51300.0
2014-10-20 12:20:00,56.51,56.52,56.48,56.48,19100.0,45.5381,45.5461,45.5139,45.5139,19100.0
2014-10-20 12:30:00,56.48,56.49,56.43,56.47,31300.0,45.5139,45.522,45.4736,45.5058,31300.0
2014-10-20 12:40:00,56.47,56.48,56.44,56.46,17300.0,45.5058,45.5139,45.4817,45.4978,17300.0
2014-10-20 12:50:00,56.46,56.5,56.42,56.43,22500.0,45.4978,45.53,45.4656,45.4736,22500.0
2014-10-20 13:00:00,56.44,56.48,56.42,56.48,13800.0,45.4817,45.5139,45.4656,45.5139,13800.0
2014-10-20 13:10:00,56.48,56.53,56.46,56.52,15500.0,45.5139,45.5542,45.4978,45.5461,15500.0
2014-10-20 13:20:00,56.52,56.59,56.52,56.57,27500.0,45.5461,45.6025,45.5461,45.5864,27500.0
2014-10-20 13:30:00,56.57,56.58,56.55,56.57,20100.0,45.5864,45.5945,45.5703,45.5864,20100.0
2014-10-20 13:40:00,56.57,56.57,56.52,56.52,6900.0,45.5864,45.5864,45.5461,45.5461,6900.0
2014-10-20 13:50:00,56.52,56.56,56.52,56.54,8400.0,45.5461,45.5784,45.5461,45.5623,8400.0
2014-10-20 14:00:00,56.54,56.62,56.54,56.61,25700.0,45.5623,45.6267,45.5623,45.6187,25700.0
2014-10-20 14:10:00,56.61,56.66,56.61,56.62,8700.0,45.6187,45.659,45.6187,45.6267,8700.0
2014-10-20 14:20:00,56.62,56.64,56.58,56.6,14300.0,45.6267,45.6428,45.5945,45.6106,14300.0
2014-10-20 14:30:00,56.6,56.63,56.6,56.63,6400.0,45.6106,45.6348,45.6106,45.6348,6400.0
2014-10-20 14:40:00,56.63,56.67,56.61,56.64,13400.0,45.6348,45.667,45.6187,45.6428,13400.0
2014-10-20 14:50:00,56.63,56.63,56.61,56.63,14200.0,45.6348,45.6348,45.6187,45.6348,14200.0
2014-10-20 15:00:00,56.64,56.73,56.64,56.72,33700.0,45.6428,45.7154,45.6428,45.7073,33700.0
2014-10-20 15:10:00,56.72,56.72,56.68,56.68,17300.0,45.7073,45.7073,45.6751,45.6751,17300.0
2014-10-20 15:20:00,56.67,56.67,56.63,56.65,19500.0,45.667,45.667,45.6348,45.6509,19500.0
2014-10-20 15:30:00,56.65,56.7,56.65,56.67,50400.0,45.6509,45.6912,45.6509,45.667,50400.0
2014-10-20 15:40:00,56.68,56.73,56.68,56.71,36800.0,45.6751,45.7154,45.6751,45.6992,36800.0
2014-10-20 15:50:00,56.72,56.75,56.71,56.73,47000.0,45.7073,45.7315,45.6992,45.7154,47000.0
2014-10-21 09:30:00,57.05,57.11,56.92,57.07,53500.0,45.9732,46.0216,45.8685,45.9893,53500.0
2014-10-21 09:40:00,57.05,57.18,57.02,57.15,54800.0,45.9732,46.078,45.9491,46.0538,54800.0
2014-10-21 09:50:00,57.18,57.21,57.14,57.15,20000.0,46.078,46.1022,46.0458,46.0538,20000.0
2014-10-21 10:00:00,57.15,57.18,57.13,57.15,37800.0,46.0538,46.078,46.0377,46.0538,37800.0
2014-10-21 10:10:00,57.16,57.21,57.14,57.19,19600.0,46.0619,46.1022,46.0458,46.086,19600.0
2014-10-21 10:20:00,57.2,57.23,57.13,57.21,45300.0,46.0941,46.1183,46.0377,46.1022,45300.0
2014-10-21 10:30:00,57.21,57.23,57.18,57.22,7300.0,46.1022,46.1183,46.078,46.1102,7300.0
2014-10-21 10:40:00,57.22,57.29,57.22,57.29,11900.0,46.1102,46.1666,46.1102,46.1666,11900.0
2014-10-21 10:50:00,57.29,57.29,57.24,57.25,12100.0,46.1666,46.1666,46.1263,46.1344,12100.0
2014-10-21 11:00:00,57.26,57.31,57.25,57.31,11700.0,46.1425,46.1827,46.1344,46.1827,11700.0
2014-10-21 11:10:00,57.3,57.3,57.25,57.27,6100.0,46.1747,46.1747,46.1344,46.1505,6100.0
2014-10-21 11:20:00,57.27,57.33,57.27,57.33,6400.0,46.1505,46.1989,46.1505,46.1989,6400.0
2014-10-21 11:30:00,57.32,57.38,57.32,57.37,16600.0,46.1908,46.2392,46.1908,46.2311,16600.0
2014-10-21 11:40:00,57.38,57.42,57.36,57.37,26000.0,46.2392,46.2714,46.223,46.2311,26000.0
2014-10-21 11:50:00,57.36,57.39,57.35,57.38,28100.0,46.223,46.2472,46.215,46.2392,28100.0
2014-10-21 12:00:00,57.4,57.41,57.39,57.4,3700.0,46.2553,46.2633,46.2472,46.2553,3700.0
2014-10-21 12:10:00,57.4,57.42,57.39,57.41,13100.0,46.2553,46.2714,46.2472,46.2633,13100.0
2014-10-21 12:20:00,57.4,57.44,57.39,57.4,10900.0,46.2553,46.2875,46.2472,46.2553,10900.0
2014-10-21 12:30:00,57.4,57.41,57.39,57.4,5800.0,46.2553,46.2633,46.2472,46.2553,5800.0
2014-10-21 12:40:00,57.41,57.42,57.38,57.38,16300.0,46.2633,46.2714,46.2392,46.2392,16300.0
2014-10-21 12:50:00,57.38,57.38,57.34,57.35,15000.0,46.2392,46.2392,46.2069,46.215,15000.0
2014-10-21 13:00:00,57.35,57.36,57.34,57.35,5500.0,46.215,46.223,46.2069,46.215,5500.0
2014-10-21 13:10:00,57.35,57.35,57.32,57.32,4400.0,46.215,46.215,46.1908,46.1908,4400.0
2014-10-21 13:20:00,57.34,57.35,57.31,57.34,13000.0,46.2069,46.215,46.1827,46.2069,13000.0
2014-10-21 13:30:00,57.35,57.46,57.35,57.45,27000.0,46.215,46.3036,46.215,46.2956,27000.0
2014-10-21 13:40:00,57.45,57.47,57.44,57.45,12400.0,46.2956,46.3117,46.2875,46.2956,12400.0
2014-10-21 13:50:00,57.46,57.47,57.44,57.44,4700.0,46.3036,46.3117,46.2875,46.2875,4700.0
2014-10-21 14:00:00,57.44,57.48,57.42,57.48,14200.0,46.2875,46.3197,46.2714,46.3197,14200.0
2014-10-21 14:10:00,57.48,57.48,57.46,57.46,7700.0,46.3197,46.3197,46.3036,46.3036,7700.0
2014-10-21 14:20:00,57.46,57.46,57.45,57.45,11500.0,46.3036,46.3036,46.2956,46.2956,11500.0
2014-10-21 14:30:00,57.46,57.48,57.45,57.48,24500.0,46.3036,46.3197,46.2956,46.3197,24500.0
2014-10-21 14:40:00,57.49,57.49,57.43,57.43,13200.0,46.3278,46.3278,46.2794,46.2794,13200.0
2014-10-21 14:50:00,57.45,57.47,57.43,57.47,4200.0,46.2956,46.3117,46.2794,46.3117,4200.0
2014-10-21 15:00:00,57.46,57.5,57.46,57.48,12000.0,46.3036,46.3359,46.3036,46.3197,12000.0
2014-10-21 15:10:00,57.49,57.54,57.49,57.53,20800.0,46.3278,46.3681,46.3278,46.36,20800.0
2014-10-21 15:20:00,57.54,57.62,57.54,57.61,12200.0,46.3681,46.4326,46.3681,46.4245,12200.0
2014-10-21 15:30:00,57.61,57.61,57.51,57.51,13500.0,46.4245,46.4245,46.3439,46.3439,13500.0
2014-10-21 15:40:00,57.52,57.55,57.51,57.54,5100.0,46.352,46.3762,46.3439,46.3681,5100.0
2014-10-21 15:50:00,57.54,57.56,57.51,57.56,42500.0,46.3681,46.3842,46.3439,46.3842,42500.0
2014-10-22 09:30:00,57.55,57.58,57.47,57.48,60600.0,46.3762,46.4003,46.3117,46.3197,60600.0
2014-10-22 09:40:00,57.47,57.59,57.47,57.58,59800.0,46.3117,46.4084,46.3117,46.4003,59800.0
2014-10-22 09:50:00,57.58,57.66,57.58,57.64,30400.0,46.4003,46.4648,46.4003,46.4487,30400.0
2014-10-22 10:00:00,57.65,57.66,57.56,57.56,28000.0,46.4567,46.4648,46.3842,46.3842,28000.0
2014-10-22 10:10:00,57.56,57.57,57.5,57.55,40900.0,46.3842,46.3923,46.3359,46.3762,40900.0
2014-10-22 10:20:00,57.56,57.66,57.56,57.63,74900.0,46.3842,46.4648,46.3842,46.4406,74900.0
2014-10-22 10:30:00,57.62,57.64,57.57,57.6,33800.0,46.4326,46.4487,46.3923,46.4164,33800.0
2014-10-22 10:40:00,57.59,57.61,57.55,57.59,23200.0,46.4084,46.4245,46.3762,46.4084,23200.0
2014-10-22 10:50:00,57.59,57.63,57.58,57.59,23600.0,46.4084,46.4406,46.4003,46.4084,23600.0
2014-10-22 11:00:00,57.59,57.64,57.58,57.62,31300.0,46.4084,46.4487,46.4003,46.4326,31300.0
2014-10-22 11:10:00,57.62,57.7,57.62,57.67,27800.0,46.4326,46.497,46.4326,46.4729,27800.0
2014-10-22 11:20:00,57.68,57.69,57.64,57.65,56100.0,46.4809,46.489,46.4487,46.4567,56100.0
2014-10-22 11:30:00,57.65,57.73,57.64,57.71,69200.0,46.4567,46.5212,46.4487,46.5051,69200.0
2014-10-22 11:40:00,57.71,57.73,57.69,57.69,88900.0,46.5051,46.5212,46.489,46.489,88900.0
2014-10-22 11:50:00,57.69,57.7,57.67,57.68,50200.0,46.489,46.497,46.4729,46.4809,50200.0
2014-10-22 12:00:00,57.68,57.69,57.63,57.65,43500.0,46.4809,46.489,46.4406,46.4567,43500.0
2014-10-22 12:10:00,57.65,57.66,57.5,57.51,26100.0,46.4567,46.4648,46.3359,46.3439,26100.0
2014-10-22 12:20:00,57.51,57.56,57.51,57.54,34600.0,46.3439,46.3842,46.3439,46.3681,34600.0
2014-10-22 12:30:00,57.54,57.54,57.46,57.46,10700.0,46.3681,46.3681,46.3036,46.3036,10700.0
2014-10-22 12:40:00,57.46,57.48,57.37,57.38,12700.0,46.3036,46.3197,46.2311,46.2392,12700.0
2014-10-22 12:50:00,57.36,57.45,57.33,57.45,18300.0,46.223,46.2956,46.1989,46.2956,18300.0
2014-10-22 13:00:00,57.46,57.49,57.44,57.49,15000.0,46.3036,46.3278,46.2875,46.3278,15000.0
2014-10-22 13:10:00,57.48,57.48,57.42,57.43,17500.0,46.3197,46.3197,46.2714,46.2794,17500.0
2014-10-22 13:20:00,57.43,57.44,57.31,57.32,13500.0,46.2794,46.2875,46.1827,46.1908,13500.0
2014-10-22 13:30:00,57.32,57.33,57.27,57.32,12800.0,46.1908,46.1989,46.1505,46.1908,12800.0
2014-10-22 13:40:00,57.33,57.37,57.31,57.31,9700.0,46.1989,46.2311,46.1827,46.1827,9700.0
2014-10-22 13:50:00,57.29,57.34,57.25,57.25,18900.0,46.1666,46.2069,46.1344,46.1344,18900.0
2014-10-22 14:00:00,57.25,57.3,57.21,57.28,20700.0,46.1344,46.1747,46.1022,46.1586,20700.0
2014-10-22 14:10:00,57.29,57.33,57.26,57.28,22500.0,46.1666,46.1989,46.1425,46.1586,22500.0
2014-10-22 14:20:00,57.28,57.28,57.21,57.25,12900.0,46.1586,46.1586,46.1022,46.1344,12900.0
2014-10-22 14:30:00,57.23,57.24,57.16,57.2,15800.0,46.1183,46.1263,46.0619,46.0941,15800.0
2014-10-22 14:40:00,57.19,57.31,57.19,57.29,19700.0,46.086,46.1827,46.086,46.1666,19700.0
2014-10-22 14:50:00,57.29,57.32,57.23,57.32,100100.0,46.1666,46.1908,46.1183,46.1908,100100.0
2014-10-22 15:00:00,57.35,57.36,57.3,57.31,20300.0,46.215,46.223,46.1747,46.1827,20300.0
2014-10-22 15:10:00,57.31,57.31,57.26,57.26,35900.0,46.1827,46.1827,46.1425,46.1425,35900.0
2014-10-22 15:20:00,57.26,57.29,57.24,57.27,28400.0,46.1425,46.1666,46.1263,46.1505,28400.0
2014-10-22 15:30:00,57.27,57.27,57.18,57.19,50800.0,46.1505,46.1505,46.078,46.086,50800.0
2014-10-22 15:40:00,57.2,57.2,57.12,57.12,45900.0,46.0941,46.0941,46.0296,46.0296,45900.0
2014-10-22 15:50:00,57.11,57.14,57.09,57.1,91400.0,46.0216,46.0458,46.0055,46.0135,91400.0
2014-10-23 09:30:00,57.7,57.7,57.57,57.62,41300.0,46.497,46.497,46.3923,46.4326,41300.0
2014-10-23 09:40:00,57.64,57.68,57.57,57.57,19300.0,46.4487,46.4809,46.3923,46.3923,19300.0
2014-10-23 09:50:00,57.58,57.6,57.53,57.58,13800.0,46.4003,46.4164,46.36,46.4003,13800.0
2014-10-23 10:00:00,57.6,57.75,57.6,57.71,104500.0,46.4164,46.5373,46.4164,46.5051,104500.0
2014-10-23 10:10:00,57.7,57.75,57.68,57.7,34200.0,46.497,46.5373,46.4809,46.497,34200.0
2014-10-23 10:20:00,57.71,57.72,57.69,57.7,13700.0,46.5051,46.5131,46.489,46.497,13700.0
2014-10-23 10:30:00,57.71,57.74,57.7,57.72,34200.0,46.5051,46.5293,46.497,46.5131,34200.0
2014-10-23 10:40:00,57.73,57.83,57.71,57.81,29400.0,46.5212,46.6018,46.5051,46.5857,29400.0
2014-10-23 10:50:00,57.81,57.85,57.81,57.84,33100.0,46.5857,46.6179,46.5857,46.6098,33100.0
2014-10-23 11:00:00,57.85,57.9,57.82,57.88,8500.0,46.6179,46.6582,46.5937,46.6421,8500.0
2014-10-23 11:10:00,57.87,57.92,57.86,57.86,6500.0,46.634,46.6743,46.626,46.626,6500.0
2014-10-23 11:20:00,57.86,57.86,57.81,57.81,11400.0,46.626,46.626,46.5857,46.5857,11400.0
2014-10-23 11:30:00,57.82,57.86,57.78,57.78,7100.0,46.5937,46.626,46.5615,46.5615,7100.0
2014-10-23 11:40:00,57.8,57.81,57.79,57.8,8000.0,46.5776,46.5857,46.5696,46.5776,8000.0
2014-10-23 11:50:00,57.83,57.84,57.8,57.82,7900.0,46.6018,46.6098,46.5776,46.5937,7900.0
2014-10-23 12:00:00,57.8,57.87,57.8,57.87,3800.0,46.5776,46.634,46.5776,46.634,3800.0
2014-10-23 12:10:00,57.87,57.87,57.83,57.84,4000.0,46.634,46.634,46.6018,46.6098,4000.0
2014-10-23 12:20:00,57.84,57.86,57.82,57.86,7000.0,46.6098,46.626,46.5937,46.626,7000.0
2014-10-23 12:30:00,57.87,57.87,57.78,57.79,31800.0,46.634,46.634,46.5615,46.5696,31800.0
2014-10-23 12:40:00,57.79,57.81,57.78,57.79,98100.0,46.5696,46.5857,46.5615,46.5696,98100.0
2014-10-23 12:50:00,57.78,57.81,57.77,57.79,3500.0,46.5615,46.5857,46.5534,46.5696,3500.0
2014-10-23 13:00:00,57.78,57.82,57.78,57.81,8100.0,46.5615,46.5937,46.5615,46.5857,8100.0
2014-10-23 13:10:00,57.83,57.84,57.8,57.83,5200.0,46.6018,46.6098,46.5776,46.6018,5200.0
2014-10-23 13:20:00,57.82,57.85,57.8,57.85,3400.0,46.5937,46.6179,46.5776,46.6179,3400.0
2014-10-23 13:30:00,57.84,57.89,57.84,57.87,5200.0,46.6098,46.6501,46.6098,46.634,5200.0
2014-10-23 13:40:00,57.87,57.91,57.87,57.91,4900.0,46.634,46.6663,46.634,46.6663,4900.0
2014-10-23 13:50:00,57.88,57.89,57.88,57.89,2100.0,46.6421,46.6501,46.6421,46.6501,2100.0
2014-10-23 14:00:00,57.89,57.94,57.88,57.92,3800.0,46.6501,46.6904,46.6421,46.6743,3800.0
2014-10-23 14:10:00,57.94,57.97,57.94,57.96,13600.0,46.6904,46.7146,46.6904,46.7065,13600.0
2014-10-23 14:20:00,57.96,58.02,57.96,58.0,7300.0,46.7065,46.7549,46.7065,46.7388,7300.0
2014-10-23 14:30:00,58.0,58.0,57.94,57.97,20400.0,46.7388,46.7388,46.6904,46.7146,20400.0
2014-10-23 14:40:00,57.97,57.98,57.95,57.96,33500.0,46.7146,46.7227,46.6985,46.7065,33500.0
2014-10-23 14:50:00,57.97,57.97,57.72,57.85,99600.0,46.7146,46.7146,46.5131,46.6179,99600.0
2014-10-23 15:00:00,57.81,57.84,57.71,57.77,168600.0,46.5857,46.6098,46.5051,46.5534,168600.0
2014-10-23 15:10:00,57.76,57.84,57.74,57.78,104500.0,46.5454,46.6098,46.5293,46.5615,104500.0
2014-10-23 15:20:00,57.76,57.8,57.73,57.75,66500.0,46.5454,46.5776,46.5212,46.5373,66500.0
2014-10-23 15:30:00,57.75,57.88,57.75,57.81,64000.0,46.5373,46.6421,46.5373,46.5857,64000.0
2014-10-23 15:40:00,57.8,57.82,57.76,57.8,45000.0,46.5776,46.5937,46.5454,46.5776,45000.0
2014-10-23 15:50:00,57.8,57.83,57.69,57.73,203100.0,46.5776,46.6018,46.489,46.5212,203100.0
2014-10-24 09:30:00,57.72,57.93,57.71,57.88,30600.0,46.5131,46.6824,46.5051,46.6421,30600.0
2014-10-24 09:40:00,57.88,57.89,57.84,57.85,26200.0,46.6421,46.6501,46.6098,46.6179,26200.0
2014-10-24 09:50:00,57.85,57.85,57.78,57.8,125600.0,46.6179,46.6179,46.5615,46.5776,125600.0
2014-10-24 10:00:00,57.82,57.84,57.66,57.74,34900.0,46.5937,46.6098,46.4648,46.5293,34900.0
2014-10-24 10:10:00,57.73,57.84,57.72,57.83,30800.0,46.5212,46.6098,46.5131,46.6018,30800.0
2014-10-24 10:20:00,57.79,57.83,57.73,57.76,63100.0,46.5696,46.6018,46.5212,46.5454,63100.0
2014-10-24 10:30:00,57.77,57.87,57.77,57.82,32100.0,46.5534,46.634,46.5534,46.5937,32100.0
2014-10-24 10:40:00,57.83,57.84,57.79,57.81,28200.0,46.6018,46.6098,46.5696,46.5857,28200.0
2014-10-24 10:50:00,57.79,57.88,57.79,57.88,37400.0,46.5696,46.6421,46.5696,46.6421,37400.0
2014-10-24 11:00:00,57.87,57.89,57.8,57.82,30200.0,46.634,46.6501,46.5776,46.5937,30200.0
2014-10-24 11:10:00,57.83,57.89,57.83,57.89,35900.0,46.6018,46.6501,46.6018,46.6501,35900.0
2014-10-24 11:20:00,57.9,57.91,57.88,57.88,31300.0,46.6582,46.6663,46.6421,46.6421,31300.0
2014-10-24 11:30:00,57.9,57.97,57.88,57.96,39800.0,46.6582,46.7146,46.6421,46.7065,39800.0
2014-10-24 11:40:00,57.97,58.02,57.97,57.98,64400.0,46.7146,46.7549,46.7146,46.7227,64400.0
2014-10-24 11:50:00,57.99,57.99,57.95,57.96,20100.0,46.7307,46.7307,46.6985,46.7065,20100.0
2014-10-24 12:00:00,57.97,57.98,57.95,57.95,4900.0,46.7146,46.7227,46.6985,46.6985,4900.0
2014-10-24 12:10:00,57.98,58.06,57.97,58.03,8900.0,46.7227,46.7871,46.7146,46.763,8900.0
2014-10-24 12:20:00,58.01,58.01,57.96,57.96,5600.0,46.7468,46.7468,46.7065,46.7065,5600.0
2014-10-24 12:30:00,57.97,57.99,57.95,57.97,7300.0,46.7146,46.7307,46.6985,46.7146,7300.0
2014-10-24 12:40:00,57.97,57.97,57.95,57.96,1100.0,46.7146,46.7146,46.6985,46.7065,1100.0
2014-10-24 12:50:00,57.95,57.95,57.88,57.89,6800.0,46.6985,46.6985,46.6421,46.6501,6800.0
2014-10-24 13:00:00,57.91,57.93,57.88,57.9,8800.0,46.6663,46.6824,46.6421,46.6582,8800.0
2014-10-24 13:10:00,57.88,57.91,57.82,57.82,12200.0,46.6421,46.6663,46.5937,46.5937,12200.0
2014-10-24 13:20:00,57.84,57.86,57.84,57.85,2400.0,46.6098,46.626,46.6098,46.6179,2400.0
2014-10-24 13:30:00,57.87,57.95,57.87,57.95,7600.0,46.634,46.6985,46.634,46.6985,7600.0
2014-10-24 13:40:00,57.94,57.96,57.94,57.94,12700.0,46.6904,46.7065,46.6904,46.6904,12700.0
2014-10-24 13:50:00,57.96,58.0,57.96,57.97,9900.0,46.7065,46.7388,46.7065,46.7146,9900.0
2014-10-24 14:00:00,57.97,58.0,57.95,58.0,13000.0,46.7146,46.7388,46.6985,46.7388,13000.0
2014-10-24 14:10:00,57.99,58.0,57.96,57.98,32100.0,46.7307,46.7388,46.7065,46.7227,32100.0
2014-10-24 14:20:00,57.98,58.01,57.98,58.0,6500.0,46.7227,46.7468,46.7227,46.7388,6500.0
2014-10-24 14:30:00,57.99,58.0,57.96,57.99,12200.0,46.7307,46.7388,46.7065,46.7307,12200.0
2014-10-24 14:40:00,58.0,58.03,58.0,58.03,1900.0,46.7388,46.763,46.7388,46.763,1900.0
2014-10-24 14:50:00,58.02,58.02,57.99,58.0,5800.0,46.7549,46.7549,46.7307,46.7388,5800.0
2014-10-24 15:00:00,58.01,58.04,57.99,58.02,13700.0,46.7468,46.771,46.7307,46.7549,13700.0
2014-10-24 15:10:00,58.03,58.03,57.99,58.01,5300.0,46.763,46.763,46.7307,46.7468,5300.0
2014-10-24 15:20:00,58.0,58.03,57.99,57.99,2800.0,46.7388,46.763,46.7307,46.7307,2800.0
2014-10-24 15:30:00,58.02,58.03,58.0,58.03,28200.0,46.7549,46.763,46.7388,46.763,28200.0
2014-10-24 15:40:00,58.02,58.1,58.02,58.08,13800.0,46.7549,46.8194,46.7549,46.8032,13800.0
2014-10-24 15:50:00,58.09,58.1,58.05,58.07,29800.0,46.8113,46.8194,46.7791,46.7952,29800.0
2014-10-27 09:30:00,57.71,57.73,57.63,57.72,22000.0,46.5051,46.5212,46.4406,46.5131,22000.0
2014-10-27 09:40:00,57.72,57.73,57.65,57.65,5900.0,46.5131,46.5212,46.4567,46.4567,5900.0
2014-10-27 09:50:00,57.62,57.63,57.57,57.63,8200.0,46.4326,46.4406,46.3923,46.4406,8200.0
2014-10-27 10:00:00,57.63,57.68,57.55,57.68,14300.0,46.4406,46.4809,46.3762,46.4809,14300.0
2014-10-27 10:10:00,57.68,57.75,57.68,57.75,18000.0,46.4809,46.5373,46.4809,46.5373,18000.0
2014-10-27 10:20:00,57.75,57.78,57.72,57.76,131200.0,46.5373,46.5615,46.5131,46.5454,131200.0
2014-10-27 10:30:00,57.75,57.77,57.7,57.75,161900.0,46.5373,46.5534,46.497,46.5373,161900.0
2014-10-27 10:40:00,57.76,57.9,57.76,57.88,21000.0,46.5454,46.6582,46.5454,46.6421,21000.0
2014-10-27 10:50:00,57.9,57.9,57.81,57.83,22900.0,46.6582,46.6582,46.5857,46.6018,22900.0
2014-10-27 11:00:00,57.87,57.92,57.83,57.9,15100.0,46.634,46.6743,46.6018,46.6582,15100.0
2014-10-27 11:10:00,57.93,57.99,57.91,57.92,57200.0,46.6824,46.7307,46.6663,46.6743,57200.0
2014-10-27 11:20:00,57.92,57.94,57.88,57.91,12700.0,46.6743,46.6904,46.6421,46.6663,12700.0
2014-10-27 11:30:00,57.92,57.94,57.8,57.81,154200.0,46.6743,46.6904,46.5776,46.5857,154200.0
2014-10-27 11:40:00,57.81,57.82,57.76,57.81,35000.0,46.5857,46.5937,46.5454,46.5857,35000.0
2014-10-27 11:50:00,57.8,57.8,57.75,57.78,130900.0,46.5776,46.5776,46.5373,46.5615,130900.0
2014-10-27 12:00:00,57.8,57.89,57.8,57.87,19000.0,46.5776,46.6501,46.5776,46.634,19000.0
2014-10-27 12:10:00,57.88,57.89,57.81,57.85,8500.0,46.6421,46.6501,46.5857,46.6179,8500.0
2014-10-27 12:20:00,57.87,57.87,57.8,57.81,8100.0,46.634,46.634,46.5776,46.5857,8100.0
2014-10-27 12:30:00,57.8,57.84,57.77,57.82,9400.0,46.5776,46.6098,46.5534,46.5937,9400.0
2014-10-27 12:40:00,57.83,57.88,57.8,57.8,6200.0,46.6018,46.6421,46.5776,46.5776,6200.0
2014-10-27 12:50:00,57.82,57.86,57.81,57.85,3300.0,46.5937,46.626,46.5857,46.6179,3300.0
2014-10-27 13:00:00,57.88,57.94,57.87,57.92,26400.0,46.6421,46.6904,46.634,46.6743,26400.0
2014-10-27 13:10:00,57.92,57.97,57.91,57.96,18500.0,46.6743,46.7146,46.6663,46.7065,18500.0
2014-10-27 13:20:00,57.95,57.97,57.9,57.91,2500.0,46.6985,46.7146,46.6582,46.6663,2500.0
2014-10-27 13:30:00,57.92,57.92,57.87,57.9,26500.0,46.6743,46.6743,46.634,46.6582,26500.0
2014-10-27 13:40:00,57.88,57.9,57.86,57.87,9200.0,46.6421,46.6582,46.626,46.634,9200.0
2014-10-27 13:50:00,57.86,57.87,57.85,57.86,16300.0,46.626,46.634,46.6179,46.626,16300.0
2014-10-27 14:00:00,57.86,57.87,57.83,57.86,3200.0,46.626,46.634,46.6018,46.626,3200.0
2014-10-27 14:10:00,57.87,57.91,57.86,57.91,9800.0,46.634,46.6663,46.626,46.6663,9800.0
2014-10-27 14:20:00,57.91,57.92,57.85,57.87,30200.0,46.6663,46.6743,46.6179,46.634,30200.0
2014-10-27 14:30:00,57.86,57.89,57.84,57.87,8100.0,46.626,46.6501,46.6098,46.634,8100.0
2014-10-27 14:40:00,57.88,57.88,57.84,57.86,1900.0,46.6421,46.6421,46.6098,46.626,1900.0
2014-10-27 14:50:00,57.87,57.89,57.81,57.84,5100.0,46.634,46.6501,46.5857,46.6098,5100.0
2014-10-27 15:00:00,57.85,57.87,57.84,57.85,19800.0,46.6179,46.634,46.6098,46.6179,19800.0
2014-10-27 15:10:00,57.84,57.9,57.84,57.9,28700.0,46.6098,46.6582,46.6098,46.6582,28700.0
2014-10-27 15:20:00,57.89,57.89,57.85,57.85,6300.0,46.6501,46.6501,46.6179,46.6179,6300.0
2014-10-27 15:30:00,57.85,57.9,57.84,57.89,41500.0,46.6179,46.6582,46.6098,46.6501,41500.0
2014-10-27 15:40:00,57.88,57.93,57.87,57.92,30200.0,46.6421,46.6824,46.634,46.6743,30200.0
2014-10-27 15:50:00,57.93,57.95,57.89,57.92,266100.0,46.6824,46.6985,46.6501,46.6743,266100.0
2014-10-28 09:30:00,58.33,58.33,58.24,58.27,22400.0,47.0047,47.0047,46.9322,46.9564,22400.0
2014-10-28 09:40:00,58.27,58.31,58.23,58.31,17300.0,46.9564,46.9886,46.9241,46.9886,17300.0
2014-10-28 09:50:00,58.33,58.36,58.3,58.31,36100.0,47.0047,47.0289,46.9805,46.9886,36100.0
2014-10-28 10:00:00,58.3,58.34,58.27,58.29,91900.0,46.9805,47.0128,46.9564,46.9725,91900.0
2014-10-28 10:10:00,58.28,58.32,58.28,58.28,70400.0,46.9644,46.9966,46.9644,46.9644,70400.0
2014-10-28 10:20:00,58.28,58.29,58.26,58.29,44300.0,46.9644,46.9725,46.9483,46.9725,44300.0
2014-10-28 10:30:00,58.3,58.33,58.28,58.32,34200.0,46.9805,47.0047,46.9644,46.9966,34200.0
2014-10-28 10:40:00,58.32,58.34,58.28,58.29,10600.0,46.9966,47.0128,46.9644,46.9725,10600.0
2014-10-28 10:50:00,58.3,58.35,58.3,58.33,9400.0,46.9805,47.0208,46.9805,47.0047,9400.0
2014-10-28 11:00:00,58.34,58.39,58.34,58.37,6200.0,47.0128,47.0531,47.0128,47.0369,6200.0
2014-10-28 11:10:00,58.37,58.43,58.37,58.42,20400.0,47.0369,47.0853,47.0369,47.0772,20400.0
2014-10-28 11:20:00,58.42,58.43,58.42,58.42,5700.0,47.0772,47.0853,47.0772,47.0772,5700.0
2014-10-28 11:30:00,58.42,58.42,58.36,58.38,9200.0,47.0772,47.0772,47.0289,47.045,9200.0
2014-10-28 11:40:00,58.37,58.41,58.37,58.37,7600.0,47.0369,47.0692,47.0369,47.0369,7600.0
2014-10-28 11:50:00,58.36,58.36,58.33,58.33,6200.0,47.0289,47.0289,47.0047,47.0047,6200.0
2014-10-28 12:00:00,58.33,58.39,58.33,58.38,30700.0,47.0047,47.0531,47.0047,47.045,30700.0
2014-10-28 12:10:00,58.39,58.4,58.36,58.36,5700.0,47.0531,47.0611,47.0289,47.0289,5700.0
2014-10-28 12:20:00,58.36,58.4,58.36,58.39,12200.0,47.0289,47.0611,47.0289,47.0531,12200.0
2014-10-28 12:30:00,58.39,58.39,58.34,58.34,10300.0,47.0531,47.0531,47.0128,47.0128,10300.0
2014-10-28 12:40:00,58.35,58.35,58.29,58.31,16100.0,47.0208,47.0208,46.9725,46.9886,16100.0
2014-10-28 12:50:00,58.31,58.33,58.3,58.33,21400.0,46.9886,47.0047,46.9805,47.0047,21400.0
2014-10-28 13:00:00,58.33,58.35,58.33,58.35,10800.0,47.0047,47.0208,47.0047,47.0208,10800.0
2014-10-28 13:10:00,58.35,58.36,58.33,58.34,65100.0,47.0208,47.0289,47.0047,47.0128,65100.0
2014-10-28 13:20:00,58.34,58.37,58.34,58.37,12400.0,47.0128,47.0369,47.0128,47.0369,12400.0
2014-10-28 13:30:00,58.37,58.39,58.35,58.39,6300.0,47.0369,47.0531,47.0208,47.0531,6300.0
2014-10-28 13:40:00,58.4,58.44,58.4,58.42,3300.0,47.0611,47.0933,47.0611,47.0772,3300.0
2014-10-28 13:50:00,58.42,58.43,58.41,58.42,4700.0,47.0772,47.0853,47.0692,47.0772,4700.0
2014-10-28 14:00:00,58.42,58.44,58.42,58.44,4400.0,47.0772,47.0933,47.0772,47.0933,4400.0
2014-10-28 14:10:00,58.44,58.46,58.43,58.43,6100.0,47.0933,47.1095,47.0853,47.0853,6100.0
2014-10-28 14:20:00,58.43,58.48,58.43,58.48,4300.0,47.0853,47.1256,47.0853,47.1256,4300.0
2014-10-28 14:30:00,58.49,58.5,58.48,58.49,15900.0,47.1336,47.1417,47.1256,47.1336,15900.0
2014-10-28 14:40:00,58.49,58.49,58.46,58.46,4500.0,47.1336,47.1336,47.1095,47.1095,4500.0
2014-10-28 14:50:00,58.46,58.48,58.45,58.46,45400.0,47.1095,47.1256,47.1014,47.1095,45400.0
2014-10-28 15:00:00,58.47,58.57,58.47,58.55,11600.0,47.1175,47.1981,47.1175,47.182,11600.0
2014-10-28 15:10:00,58.56,58.6,58.55,58.58,14700.0,47.19,47.2223,47.182,47.2062,14700.0
2014-10-28 15:20:00,58.57,58.61,58.56,58.6,11100.0,47.1981,47.2303,47.19,47.2223,11100.0
2014-10-28 15:30:00,58.59,58.65,58.59,58.63,94200.0,47.2142,47.2626,47.2142,47.2465,94200.0
2014-10-28 15:40:00,58.63,58.64,58.56,58.57,64300.0,47.2465,47.2545,47.19,47.1981,64300.0
2014-10-28 15:50:00,58.57,58.66,58.57,58.65,45900.0,47.1981,47.2706,47.1981,47.2626,45900.0
2014-10-29 09:30:00,58.75,58.9,58.75,58.89,144300.0,47.3432,47.464,47.3432,47.456,144300.0
2014-10-29 09:40:00,58.89,58.91,58.83,58.84,20200.0,47.456,47.4721,47.4076,47.4157,20200.0
2014-10-29 09:50:00,58.84,58.93,58.84,58.92,13700.0,47.4157,47.4882,47.4157,47.4802,13700.0
2014-10-29 10:00:00,58.93,58.93,58.85,58.86,13800.0,47.4882,47.4882,47.4237,47.4318,13800.0
2014-10-29 10:10:00,58.85,58.88,58.83,58.86,24700.0,47.4237,47.4479,47.4076,47.4318,24700.0
2014-10-29 10:20:00,58.84,58.85,58.78,58.81,52700.0,47.4157,47.4237,47.3673,47.3915,52700.0
2014-10-29 10:30:00,58.81,58.88,58.81,58.83,58900.0,47.3915,47.4479,47.3915,47.4076,58900.0
2014-10-29 10:40:00,58.82,58.82,58.75,58.75,15600.0,47.3996,47.3996,47.3432,47.3432,15600.0
2014-10-29 10:50:00,58.75,58.76,58.71,58.73,4400.0,47.3432,47.3512,47.3109,47.327,4400.0
2014-10-29 11:00:00,58.76,58.79,58.71,58.78,7200.0,47.3512,47.3754,47.3109,47.3673,7200.0
2014-10-29 11:10:00,58.8,58.8,58.74,58.76,54600.0,47.3835,47.3835,47.3351,47.3512,54600.0
2014-10-29 11:20:00,58.76,58.83,58.76,58.81,3600.0,47.3512,47.4076,47.3512,47.3915,3600.0
2014-10-29 11:30:00,58.81,58.81,58.73,58.75,14500.0,47.3915,47.3915,47.327,47.3432,14500.0
2014-10-29 11:40:00,58.74,58.8,58.74,58.79,6300.0,47.3351,47.3835,47.3351,47.3754,6300.0
2014-10-29 11:50:00,58.78,58.81,58.75,58.77,23600.0,47.3673,47.3915,47.3432,47.3593,23600.0
2014-10-29 12:00:00,58.77,58.77,58.68,58.72,37200.0,47.3593,47.3593,47.2868,47.319,37200.0
2014-10-29 12:10:00,58.72,58.74,58.71,58.71,6600.0,47.319,47.3351,47.3109,47.3109,6600.0
2014-10-29 12:20:00,58.71,58.71,58.66,58.66,6900.0,47.3109,47.3109,47.2706,47.2706,6900.0
2014-10-29 12:30:00,58.66,58.72,58.63,58.71,5400.0,47.2706,47.319,47.2465,47.3109,5400.0
2014-10-29 12:40:00,58.7,58.7,58.67,58.67,15100.0,47.3029,47.3029,47.2787,47.2787,15100.0
2014-10-29 12:50:00,58.67,58.69,58.65,58.67,21100.0,47.2787,47.2948,47.2626,47.2787,21100.0
2014-10-29 13:00:00,58.67,58.68,58.64,58.65,23200.0,47.2787,47.2868,47.2545,47.2626,23200.0
2014-10-29 13:10:00,58.64,58.67,58.64,58.64,13400.0,47.2545,47.2787,47.2545,47.2545,13400.0
2014-10-29 13:20:00,58.64,58.68,58.64,58.67,41100.0,47.2545,47.2868,47.2545,47.2787,41100.0
2014-10-29 13:30:00,58.67,58.67,58.59,58.6,13700.0,47.2787,47.2787,47.2142,47.2223,13700.0
2014-10-29 13:40:00,58.59,58.62,58.57,58.62,23500.0,47.2142,47.2384,47.1981,47.2384,23500.0
2014-10-29 13:50:00,58.62,58.68,58.61,58.66,17300.0,47.2384,47.2868,47.2303,47.2706,17300.0
2014-10-29 14:00:00,58.66,58.66,58.29,58.37,53800.0,47.2706,47.2706,46.9725,47.0369,53800.0
2014-10-29 14:10:00,58.37,58.44,58.18,58.24,164900.0,47.0369,47.0933,46.8838,46.9322,164900.0
2014-10-29 14:20:00,58.27,58.46,58.27,58.46,28100.0,46.9564,47.1095,46.9564,47.1095,28100.0
2014-10-29 14:30:00,58.45,58.49,58.34,58.38,137300.0,47.1014,47.1336,47.0128,47.045,137300.0
2014-10-29 14:40:00,58.37,58.41,58.26,58.26,298700.0,47.0369,47.0692,46.9483,46.9483,298700.0
2014-10-29 14:50:00,58.28,58.38,58.21,58.37,155300.0,46.9644,47.045,46.908,47.0369,155300.0
2014-10-29 15:00:00,58.36,58.37,58.18,58.18,286900.0,47.0289,47.0369,46.8838,46.8838,286900.0
2014-10-29 15:10:00,58.2,58.28,58.15,58.28,155000.0,46.8999,46.9644,46.8597,46.9644,155000.0
2014-10-29 15:20:00,58.32,58.32,58.26,58.3,111600.0,46.9966,46.9966,46.9483,46.9805,111600.0
2014-10-29 15:30:00,58.31,58.46,58.31,58.45,319700.0,46.9886,47.1095,46.9886,47.1014,319700.0
2014-10-29 15:40:00,58.45,58.48,58.42,58.43,446700.0,47.1014,47.1256,47.0772,47.0853,446700.0
2014-10-29 15:50:00,58.44,58.44,58.37,58.38,332600.0,47.0933,47.0933,47.0369,47.045,332600.0
2014-10-30 09:30:00,58.37,58.45,58.19,58.41,66400.0,47.0369,47.1014,46.8919,47.0692,66400.0
2014-10-30 09:40:00,58.38,58.45,58.37,58.41,19400.0,47.045,47.1014,47.0369,47.0692,19400.0
2014-10-30 09:50:00,58.41,58.48,58.28,58.3,32700.0,47.0692,47.1256,46.9644,46.9805,32700.0
2014-10-30 10:00:00,58.28,58.38,58.24,58.36,23200.0,46.9644,47.045,46.9322,47.0289,23200.0
2014-10-30 10:10:00,58.35,58.41,58.31,58.41,108400.0,47.0208,47.0692,46.9886,47.0692,108400.0
2014-10-30 10:20:00,58.39,58.44,58.36,58.43,22500.0,47.0531,47.0933,47.0289,47.0853,22500.0
2014-10-30 10:30:00,58.44,58.46,58.38,58.39,51000.0,47.0933,47.1095,47.045,47.0531,51000.0
2014-10-30 10:40:00,58.39,58.42,58.36,58.36,25500.0,47.0531,47.0772,47.0289,47.0289,25500.0
2014-10-30 10:50:00,58.37,58.51,58.37,58.51,19200.0,47.0369,47.1498,47.0369,47.1498,19200.0
2014-10-30 11:00:00,58.51,58.55,58.47,58.51,13900.0,47.1498,47.182,47.1175,47.1498,13900.0
2014-10-30 11:10:00,58.53,58.55,58.5,58.52,12100.0,47.1659,47.182,47.1417,47.1578,12100.0
2014-10-30 11:20:00,58.54,58.54,58.48,58.49,8800.0,47.1739,47.1739,47.1256,47.1336,8800.0
2014-10-30 11:30:00,58.5,58.57,58.48,58.52,12000.0,47.1417,47.1981,47.1256,47.1578,12000.0
2014-10-30 11:40:00,58.52,58.63,58.52,58.6,10300.0,47.1578,47.2465,47.1578,47.2223,10300.0
2014-10-30 11:50:00,58.59,58.65,58.58,58.65,8900.0,47.2142,47.2626,47.2062,47.2626,8900.0
2014-10-30 12:00:00,58.65,58.67,58.62,58.66,97900.0,47.2626,47.2787,47.2384,47.2706,97900.0
2014-10-30 12:10:00,58.67,58.67,58.6,58.63,15900.0,47.2787,47.2787,47.2223,47.2465,15900.0
2014-10-30 12:20:00,58.62,58.69,58.62,58.67,19900.0,47.2384,47.2948,47.2384,47.2787,19900.0
2014-10-30 12:30:00,58.67,58.73,58.67,58.69,11000.0,47.2787,47.327,47.2787,47.2948,11000.0
2014-10-30 12:40:00,58.7,58.71,58.68,58.71,7900.0,47.3029,47.3109,47.2868,47.3109,7900.0
2014-10-30 12:50:00,58.7,58.7,58.66,58.68,8300.0,47.3029,47.3029,47.2706,47.2868,8300.0
2014-10-30 13:00:00,58.68,58.7,58.67,58.69,4000.0,47.2868,47.3029,47.2787,47.2948,4000.0
2014-10-30 13:10:00,58.68,58.83,58.68,58.79,37100.0,47.2868,47.4076,47.2868,47.3754,37100.0
2014-10-30 13:20:00,58.8,58.85,58.79,58.83,23600.0,47.3835,47.4237,47.3754,47.4076,23600.0
2014-10-30 13:30:00,58.83,58.87,58.81,58.86,7300.0,47.4076,47.4399,47.3915,47.4318,7300.0
2014-10-30 13:40:00,58.86,58.89,58.84,58.86,15400.0,47.4318,47.456,47.4157,47.4318,15400.0
2014-10-30 13:50:00,58.88,58.95,58.88,58.91,13500.0,47.4479,47.5043,47.4479,47.4721,13500.0
2014-10-30 14:00:00,58.94,58.97,58.92,58.94,12400.0,47.4963,47.5204,47.4802,47.4963,12400.0
2014-10-30 14:10:00,58.94,58.98,58.87,58.87,8100.0,47.4963,47.5285,47.4399,47.4399,8100.0
2014-10-30 14:20:00,58.88,58.88,58.82,58.83,6700.0,47.4479,47.4479,47.3996,47.4076,6700.0
2014-10-30 14:30:00,58.82,58.86,58.82,58.86,18000.0,47.3996,47.4318,47.3996,47.4318,18000.0
2014-10-30 14:40:00,58.85,58.89,58.77,58.77,8000.0,47.4237,47.456,47.3593,47.3593,8000.0
2014-10-30 14:50:00,58.76,58.76,58.66,58.67,17000.0,47.3512,47.3512,47.2706,47.2787,17000.0
2014-10-30 15:00:00,58.69,58.73,58.68,58.7,15900.0,47.2948,47.327,47.2868,47.3029,15900.0
2014-10-30 15:10:00,58.7,58.76,58.69,58.74,40400.0,47.3029,47.3512,47.2948,47.3351,40400.0
2014-10-30 15:20:00,58.73,58.75,58.66,58.7,11100.0,47.327,47.3432,47.2706,47.3029,11100.0
2014-10-30 15:30:00,58.71,58.76,58.69,58.74,26200.0,47.3109,47.3512,47.2948,47.3351,26200.0
2014-10-30 15:40:00,58.73,58.79,58.7,58.76,14700.0,47.327,47.3754,47.3029,47.3512,14700.0
2014-10-30 15:50:00,58.78,58.83,58.77,58.82,38500.0,47.3673,47.4076,47.3593,47.3996,38500.0
2014-10-31 09:30:00,59.46,59.67,59.35,59.41,260200.0,47.9153,48.0845,47.8267,47.875,260200.0
2014-10-31 09:40:00,59.4,59.4,59.31,59.33,341500.0,47.867,47.867,47.7944,47.8105,341500.0
2014-10-31 09:50:00,59.36,59.38,59.32,59.33,47900.0,47.8347,47.8508,47.8025,47.8105,47900.0
2014-10-31 10:00:00,59.34,59.39,59.32,59.36,14200.0,47.8186,47.8589,47.8025,47.8347,14200.0
2014-10-31 10:10:00,59.34,59.46,59.31,59.45,25900.0,47.8186,47.9153,47.7944,47.9072,25900.0
2014-10-31 10:20:00,59.47,59.48,59.44,59.47,24000.0,47.9234,47.9314,47.8992,47.9234,24000.0
2014-10-31 10:30:00,59.47,59.49,59.43,59.44,19400.0,47.9234,47.9395,47.8911,47.8992,19400.0
2014-10-31 10:40:00,59.45,59.46,59.42,59.42,55800.0,47.9072,47.9153,47.8831,47.8831,55800.0
2014-10-31 10:50:00,59.43,59.49,59.43,59.48,18000.0,47.8911,47.9395,47.8911,47.9314,18000.0
2014-10-31 11:00:00,59.46,59.51,59.43,59.49,28000.0,47.9153,47.9556,47.8911,47.9395,28000.0
2014-10-31 11:10:00,59.48,59.51,59.48,59.5,21100.0,47.9314,47.9556,47.9314,47.9475,21100.0
2014-10-31 11:20:00,59.51,59.57,59.5,59.56,32500.0,47.9556,48.0039,47.9475,47.9959,32500.0
2014-10-31 11:30:00,59.56,59.57,59.53,59.54,64000.0,47.9959,48.0039,47.9717,47.9798,64000.0
2014-10-31 11:40:00,59.52,59.53,59.49,59.49,84100.0,47.9637,47.9717,47.9395,47.9395,84100.0
2014-10-31 11:50:00,59.49,59.49,59.45,59.49,4500.0,47.9395,47.9395,47.9072,47.9395,4500.0
2014-10-31 12:00:00,59.48,59.48,59.44,59.47,7100.0,47.9314,47.9314,47.8992,47.9234,7100.0
2014-10-31 12:10:00,59.46,59.47,59.42,59.42,11400.0,47.9153,47.9234,47.8831,47.8831,11400.0
2014-10-31 12:20:00,59.42,59.43,59.38,59.4,7200.0,47.8831,47.8911,47.8508,47.867,7200.0
2014-10-31 12:30:00,59.42,59.48,59.42,59.46,21300.0,47.8831,47.9314,47.8831,47.9153,21300.0
2014-10-31 12:40:00,59.44,59.48,59.43,59.48,16400.0,47.8992,47.9314,47.8911,47.9314,16400.0
2014-10-31 12:50:00,59.49,59.53,59.48,59.53,4400.0,47.9395,47.9717,47.9314,47.9717,4400.0
2014-10-31 13:00:00,59.53,59.54,59.51,59.51,5700.0,47.9717,47.9798,47.9556,47.9556,5700.0
2014-10-31 13:10:00,59.51,59.53,59.51,59.52,2400.0,47.9556,47.9717,47.9556,47.9637,2400.0
2014-10-31 13:20:00,59.53,59.56,59.53,59.53,8500.0,47.9717,47.9959,47.9717,47.9717,8500.0
2014-10-31 13:30:00,59.54,59.55,59.49,59.5,10200.0,47.9798,47.9878,47.9395,47.9475,10200.0
2014-10-31 13:40:00,59.5,59.52,59.49,59.51,4600.0,47.9475,47.9637,47.9395,47.9556,4600.0
2014-10-31 13:50:00,59.5,59.51,59.46,59.47,4500.0,47.9475,47.9556,47.9153,47.9234,4500.0
2014-10-31 14:00:00,59.47,59.5,59.47,59.49,3900.0,47.9234,47.9475,47.9234,47.9395,3900.0
2014-10-31 14:10:00,59.49,59.53,59.49,59.5,15200.0,47.9395,47.9717,47.9395,47.9475,15200.0
2014-10-31 14:20:00,59.5,59.52,59.5,59.5,22700.0,47.9475,47.9637,47.9475,47.9475,22700.0
2014-10-31 14:30:00,59.5,59.51,59.49,59.5,4800.0,47.9475,47.9556,47.9395,47.9475,4800.0
2014-10-31 14:40:00,59.5,59.51,59.45,59.45,9000.0,47.9475,47.9556,47.9072,47.9072,9000.0
2014-10-31 14:50:00,59.45,59.49,59.45,59.48,8000.0,47.9072,47.9395,47.9072,47.9314,8000.0
2014-10-31 15:00:00,59.48,59.49,59.46,59.48,23300.0,47.9314,47.9395,47.9153,47.9314,23300.0
2014-10-31 15:10:00,59.48,59.48,59.46,59.46,9100.0,47.9314,47.9314,47.9153,47.9153,9100.0
2014-10-31 15:20:00,59.47,59.52,59.46,59.51,34100.0,47.9234,47.9637,47.9153,47.9556,34100.0
2014-10-31 15:30:00,59.51,59.53,59.5,59.5,22400.0,47.9556,47.9717,47.9475,47.9475,22400.0
2014-10-31 15:40:00,59.51,59.57,59.51,59.55,21500.0,47.9556,48.0039,47.9556,47.9878,21500.0
2014-10-31 15:50:00,59.56,59.62,59.56,59.59,79300.0,47.9959,48.0442,47.9959,48.0201,79300.0
2014-11-03 09:30:00,59.42,59.5,59.39,59.42,134400.0,47.8831,47.9475,47.8589,47.8831,134400.0
2014-11-03 09:40:00,59.42,59.43,59.37,59.37,65400.0,47.8831,47.8911,47.8428,47.8428,65400.0
2014-11-03 09:50:00,59.37,59.44,59.37,59.4,49700.0,47.8428,47.8992,47.8428,47.867,49700.0
2014-11-03 10:00:00,59.4,59.45,59.32,59.32,61400.0,47.867,47.9072,47.8025,47.8025,61400.0
2014-11-03 10:10:00,59.35,59.37,59.29,59.3,19000.0,47.8267,47.8428,47.7783,47.7864,19000.0
2014-11-03 10:20:00,59.28,59.3,59.25,59.28,44200.0,47.7703,47.7864,47.7461,47.7703,44200.0
2014-11-03 10:30:00,59.28,59.35,59.27,59.32,42900.0,47.7703,47.8267,47.7622,47.8025,42900.0
2014-11-03 10:40:00,59.33,59.33,59.24,59.24,202500.0,47.8105,47.8105,47.738,47.738,202500.0
2014-11-03 10:50:00,59.24,59.36,59.24,59.34,91400.0,47.738,47.8347,47.738,47.8186,91400.0
2014-11-03 11:00:00,59.34,59.36,59.32,59.34,109100.0,47.8186,47.8347,47.8025,47.8186,109100.0
2014-11-03 11:10:00,59.32,59.34,59.29,59.29,11900.0,47.8025,47.8186,47.7783,47.7783,11900.0
2014-11-03 11:20:00,59.29,59.33,59.29,59.33,15600.0,47.7783,47.8105,47.7783,47.8105,15600.0
2014-11-03 11:30:00,59.33,59.34,59.29,59.32,7500.0,47.8105,47.8186,47.7783,47.8025,7500.0
2014-11-03 11:40:00,59.32,59.38,59.32,59.38,4000.0,47.8025,47.8508,47.8025,47.8508,4000.0
2014-11-03 11:50:00,59.37,59.4,59.35,59.37,7000.0,47.8428,47.867,47.8267,47.8428,7000.0
2014-11-03 12:00:00,59.38,59.39,59.36,59.38,20700.0,47.8508,47.8589,47.8347,47.8508,20700.0
2014-11-03 12:10:00,59.4,59.42,59.37,59.37,5900.0,47.867,47.8831,47.8428,47.8428,5900.0
2014-11-03 12:20:00,59.38,59.4,59.38,59.39,19500.0,47.8508,47.867,47.8508,47.8589,19500.0
2014-11-03 12:30:00,59.4,59.41,59.39,59.4,6300.0,47.867,47.875,47.8589,47.867,6300.0
2014-11-03 12:40:00,59.4,59.42,59.39,59.4,67600.0,47.867,47.8831,47.8589,47.867,67600.0
2014-11-03 12:50:00,59.4,59.49,59.4,59.49,20100.0,47.867,47.9395,47.867,47.9395,20100.0
2014-11-03 13:00:00,59.47,59.47,59.44,59.46,8600.0,47.9234,47.9234,47.8992,47.9153,8600.0
2014-11-03 13:10:00,59.47,59.48,59.44,59.45,5000.0,47.9234,47.9314,47.8992,47.9072,5000.0
2014-11-03 13:20:00,59.45,59.49,59.43,59.47,3100.0,47.9072,47.9395,47.8911,47.9234,3100.0
2014-11-03 13:30:00,59.47,59.49,59.46,59.47,3900.0,47.9234,47.9395,47.9153,47.9234,3900.0
2014-11-03 13:40:00,59.48,59.48,59.46,59.46,6000.0,47.9314,47.9314,47.9153,47.9153,6000.0
2014-11-03 13:50:00,59.45,59.49,59.45,59.47,5600.0,47.9072,47.9395,47.9072,47.9234,5600.0
2014-11-03 14:00:00,59.47,59.48,59.43,59.45,10400.0,47.9234,47.9314,47.8911,47.9072,10400.0
2014-11-03 14:10:00,59.44,59.48,59.44,59.47,18000.0,47.8992,47.9314,47.8992,47.9234,18000.0
2014-11-03 14:20:00,59.46,59.48,59.42,59.42,14400.0,47.9153,47.9314,47.8831,47.8831,14400.0
2014-11-03 14:30:00,59.39,59.39,59.33,59.36,11200.0,47.8589,47.8589,47.8105,47.8347,11200.0
2014-11-03 14:40:00,59.35,59.37,59.31,59.33,21600.0,47.8267,47.8428,47.7944,47.8105,21600.0
2014-11-03 14:50:00,59.35,59.35,59.31,59.33,6200.0,47.8267,47.8267,47.7944,47.8105,6200.0
2014-11-03 15:00:00,59.33,59.37,59.33,59.37,20900.0,47.8105,47.8428,47.8105,47.8428,20900.0
2014-11-03 15:10:00,59.35,59.37,59.33,59.33,24900.0,47.8267,47.8428,47.8105,47.8105,24900.0
2014-11-03 15:20:00,59.33,59.33,59.26,59.27,39100.0,47.8105,47.8105,47.7541,47.7622,39100.0
2014-11-03 15:30:00,59.27,59.32,59.27,59.28,6600.0,47.7622,47.8025,47.7622,47.7703,6600.0
2014-11-03 15:40:00,59.29,59.33,59.27,59.29,30800.0,47.7783,47.8105,47.7622,47.7783,30800.0
2014-11-03 15:50:00,59.29,59.35,59.28,59.35,20500.0,47.7783,47.8267,47.7703,47.8267,20500.0
2014-11-04 09:30:00,59.07,59.19,59.06,59.14,49800.0,47.601,47.6977,47.593,47.6574,49800.0
2014-11-04 09:40:00,59.14,59.15,59.05,59.1,29200.0,47.6574,47.6655,47.5849,47.6252,29200.0
2014-11-04 09:50:00,59.09,59.12,59.07,59.1,25200.0,47.6171,47.6413,47.601,47.6252,25200.0
2014-11-04 10:00:00,59.09,59.16,59.09,59.11,47800.0,47.6171,47.6736,47.6171,47.6333,47800.0
2014-11-04 10:10:00,59.11,59.14,59.03,59.06,46000.0,47.6333,47.6574,47.5688,47.593,46000.0
2014-11-04 10:20:00,59.07,59.1,58.99,59.0,32200.0,47.601,47.6252,47.5366,47.5446,32200.0
2014-11-04 10:30:00,58.98,59.01,58.94,58.95,37300.0,47.5285,47.5527,47.4963,47.5043,37300.0
2014-11-04 10:40:00,58.96,58.99,58.91,58.92,29500.0,47.5124,47.5366,47.4721,47.4802,29500.0
2014-11-04 10:50:00,58.91,58.93,58.82,58.83,53500.0,47.4721,47.4882,47.3996,47.4076,53500.0
2014-11-04 11:00:00,58.82,58.85,58.78,58.78,41900.0,47.3996,47.4237,47.3673,47.3673,41900.0
2014-11-04 11:10:00,58.77,58.83,58.77,58.82,37000.0,47.3593,47.4076,47.3593,47.3996,37000.0
2014-11-04 11:20:00,58.81,58.88,58.8,58.88,35300.0,47.3915,47.4479,47.3835,47.4479,35300.0
2014-11-04 11:30:00,58.88,58.88,58.85,58.87,36600.0,47.4479,47.4479,47.4237,47.4399,36600.0
2014-11-04 11:40:00,58.86,58.86,58.81,58.83,25900.0,47.4318,47.4318,47.3915,47.4076,25900.0
2014-11-04 11:50:00,58.84,58.84,58.81,58.82,23800.0,47.4157,47.4157,47.3915,47.3996,23800.0
2014-11-04 12:00:00,58.83,58.93,58.83,58.92,15500.0,47.4076,47.4882,47.4076,47.4802,15500.0
2014-11-04 12:10:00,58.92,58.95,58.92,58.94,23300.0,47.4802,47.5043,47.4802,47.4963,23300.0
2014-11-04 12:20:00,58.94,58.97,58.93,58.96,19000.0,47.4963,47.5204,47.4882,47.5124,19000.0
2014-11-04 12:30:00,58.96,58.97,58.94,58.94,9300.0,47.5124,47.5204,47.4963,47.4963,9300.0
2014-11-04 12:40:00,58.95,59.04,58.95,59.04,36700.0,47.5043,47.5769,47.5043,47.5769,36700.0
2014-11-04 12:50:00,59.03,59.04,59.01,59.01,32500.0,47.5688,47.5769,47.5527,47.5527,32500.0
2014-11-04 13:00:00,59.0,59.0,58.99,59.0,13400.0,47.5446,47.5446,47.5366,47.5446,13400.0
2014-11-04 13:10:00,59.0,59.0,58.98,58.98,17700.0,47.5446,47.5446,47.5285,47.5285,17700.0
2014-11-04 13:20:00,58.95,58.97,58.93,58.96,33000.0,47.5043,47.5204,47.4882,47.5124,33000.0
2014-11-04 13:30:00,58.97,58.97,58.95,58.96,19700.0,47.5204,47.5204,47.5043,47.5124,19700.0
2014-11-04 13:40:00,58.96,59.01,58.96,59.0,12400.0,47.5124,47.5527,47.5124,47.5446,12400.0
2014-11-04 13:50:00,59.01,59.12,59.01,59.1,28500.0,47.5527,47.6413,47.5527,47.6252,28500.0
2014-11-04 14:00:00,59.11,59.13,59.07,59.08,23800.0,47.6333,47.6494,47.601,47.6091,23800.0
2014-11-04 14:10:00,59.08,59.09,59.05,59.06,45800.0,47.6091,47.6171,47.5849,47.593,45800.0
2014-11-04 14:20:00,59.06,59.07,59.03,59.03,73000.0,47.593,47.601,47.5688,47.5688,73000.0
2014-11-04 14:30:00,59.04,59.06,59.01,59.06,22000.0,47.5769,47.593,47.5527,47.593,22000.0
2014-11-04 14:40:00,59.05,59.06,59.01,59.03,23800.0,47.5849,47.593,47.5527,47.5688,23800.0
2014-11-04 14:50:00,59.02,59.1,59.02,59.1,28600.0,47.5607,47.6252,47.5607,47.6252,28600.0
2014-11-04 15:00:00,59.1,59.11,59.06,59.07,20600.0,47.6252,47.6333,47.593,47.601,20600.0
2014-11-04 15:10:00,59.08,59.09,59.06,59.08,27900.0,47.6091,47.6171,47.593,47.6091,27900.0
2014-11-04 15:20:00,59.08,59.1,59.02,59.03,30000.0,47.6091,47.6252,47.5607,47.5688,30000.0
2014-11-04 15:30:00,59.04,59.06,59.03,59.03,26500.0,47.5769,47.593,47.5688,47.5688,26500.0
2014-11-04 15:40:00,59.02,59.08,59.02,59.08,46100.0,47.5607,47.6091,47.5607,47.6091,46100.0
2014-11-04 15:50:00,59.08,59.09,59.05,59.07,117500.0,47.6091,47.6171,47.5849,47.601,117500.0
2014-11-05 09:30:00,59.34,59.36,59.2,59.2,47900.0,47.8186,47.8347,47.7058,47.7058,47900.0
2014-11-05 09:40:00,59.18,59.18,59.13,59.13,18200.0,47.6897,47.6897,47.6494,47.6494,18200.0
2014-11-05 09:50:00,59.13,59.18,59.12,59.14,23600.0,47.6494,47.6897,47.6413,47.6574,23600.0
2014-11-05 10:00:00,59.15,59.18,59.1,59.17,25500.0,47.6655,47.6897,47.6252,47.6816,25500.0
2014-11-05 10:10:00,59.19,59.19,59.13,59.17,16100.0,47.6977,47.6977,47.6494,47.6816,16100.0
2014-11-05 10:20:00,59.15,59.16,59.08,59.1,16600.0,47.6655,47.6736,47.6091,47.6252,16600.0
2014-11-05 10:30:00,59.1,59.13,59.05,59.09,34400.0,47.6252,47.6494,47.5849,47.6171,34400.0
2014-11-05 10:40:00,59.1,59.15,59.08,59.14,7800.0,47.6252,47.6655,47.6091,47.6574,7800.0
2014-11-05 10:50:00,59.15,59.23,59.15,59.23,5700.0,47.6655,47.73,47.6655,47.73,5700.0
2014-11-05 11:00:00,59.24,59.29,59.22,59.24,3300.0,47.738,47.7783,47.7219,47.738,3300.0
2014-11-05 11:10:00,59.25,59.26,59.23,59.24,2200.0,47.7461,47.7541,47.73,47.738,2200.0
2014-11-05 11:20:00,59.23,59.24,59.18,59.21,28300.0,47.73,47.738,47.6897,47.7138,28300.0
2014-11-05 11:30:00,59.22,59.25,59.19,59.2,12100.0,47.7219,47.7461,47.6977,47.7058,12100.0
2014-11-05 11:40:00,59.2,59.26,59.2,59.25,3600.0,47.7058,47.7541,47.7058,47.7461,3600.0
2014-11-05 11:50:00,59.25,59.29,59.25,59.29,12800.0,47.7461,47.7783,47.7461,47.7783,12800.0
2014-11-05 12:00:00,59.28,59.32,59.27,59.31,11100.0,47.7703,47.8025,47.7622,47.7944,11100.0
2014-11-05 12:10:00,59.3,59.31,59.28,59.29,10500.0,47.7864,47.7944,47.7703,47.7783,10500.0
2014-11-05 12:20:00,59.29,59.29,59.25,59.25,3000.0,47.7783,47.7783,47.7461,47.7461,3000.0
2014-11-05 12:30:00,59.25,59.28,59.24,59.28,9000.0,47.7461,47.7703,47.738,47.7703,9000.0
2014-11-05 12:40:00,59.28,59.31,59.27,59.29,3500.0,47.7703,47.7944,47.7622,47.7783,3500.0
2014-11-05 12:50:00,59.29,59.32,59.28,59.31,95200.0,47.7783,47.8025,47.7703,47.7944,95200.0
2014-11-05 13:00:00,59.31,59.33,59.3,59.33,5300.0,47.7944,47.8105,47.7864,47.8105,5300.0
2014-11-05 13:10:00,59.33,59.34,59.28,59.28,3500.0,47.8105,47.8186,47.7703,47.7703,3500.0
2014-11-05 13:20:00,59.29,59.31,59.28,59.29,22400.0,47.7783,47.7944,47.7703,47.7783,22400.0
2014-11-05 13:30:00,59.29,59.31,59.2,59.2,10300.0,47.7783,47.7944,47.7058,47.7058,10300.0
2014-11-05 13:40:00,59.22,59.22,59.15,59.19,5400.0,47.7219,47.7219,47.6655,47.6977,5400.0
2014-11-05 13:50:00,59.19,59.21,59.19,59.2,4000.0,47.6977,47.7138,47.6977,47.7058,4000.0
2014-11-05 14:00:00,59.19,59.22,59.19,59.19,5300.0,47.6977,47.7219,47.6977,47.6977,5300.0
2014-11-05 14:10:00,59.19,59.26,59.19,59.26,6700.0,47.6977,47.7541,47.6977,47.7541,6700.0
2014-11-05 14:20:00,59.26,59.28,59.25,59.27,3900.0,47.7541,47.7703,47.7461,47.7622,3900.0
2014-11-05 14:30:00,59.28,59.28,59.24,59.26,6000.0,47.7703,47.7703,47.738,47.7541,6000.0
2014-11-05 14:40:00,59.26,59.27,59.25,59.25,9800.0,47.7541,47.7622,47.7461,47.7461,9800.0
2014-11-05 14:50:00,59.25,59.3,59.25,59.3,6300.0,47.7461,47.7864,47.7461,47.7864,6300.0
2014-11-05 15:00:00,59.31,59.32,59.29,59.29,3400.0,47.7944,47.8025,47.7783,47.7783,3400.0
2014-11-05 15:10:00,59.29,59.3,59.27,59.28,5800.0,47.7783,47.7864,47.7622,47.7703,5800.0
2014-11-05 15:20:00,59.27,59.28,59.23,59.27,17300.0,47.7622,47.7703,47.73,47.7622,17300.0
2014-11-05 15:30:00,59.26,59.29,59.23,59.28,21500.0,47.7541,47.7783,47.73,47.7703,21500.0
2014-11-05 15:40:00,59.28,59.31,59.26,59.29,16000.0,47.7703,47.7944,47.7541,47.7783,16000.0
2014-11-05 15:50:00,59.3,59.34,59.29,59.31,38000.0,47.7864,47.8186,47.7783,47.7944,38000.0
2014-11-06 09:30:00,59.2,59.33,59.2,59.25,36600.0,47.7058,47.8105,47.7058,47.7461,36600.0
2014-11-06 09:40:00,59.26,59.35,59.24,59.34,24400.0,47.7541,47.8267,47.738,47.8186,24400.0
2014-11-06 09:50:00,59.35,59.35,59.22,59.26,9200.0,47.8267,47.8267,47.7219,47.7541,9200.0
2014-11-06 10:00:00,59.26,59.28,59.15,59.17,37900.0,47.7541,47.7703,47.6655,47.6816,37900.0
2014-11-06 10:10:00,59.17,59.17,59.0,59.06,17400.0,47.6816,47.6816,47.5446,47.593,17400.0
2014-11-06 10:20:00,59.07,59.15,59.07,59.1,29200.0,47.601,47.6655,47.601,47.6252,29200.0
2014-11-06 10:30:00,59.09,59.13,59.02,59.13,24400.0,47.6171,47.6494,47.5607,47.6494,24400.0
2014-11-06 10:40:00,59.13,59.21,59.12,59.19,7300.0,47.6494,47.7138,47.6413,47.6977,7300.0
2014-11-06 10:50:00,59.18,59.22,59.17,59.22,5100.0,47.6897,47.7219,47.6816,47.7219,5100.0
2014-11-06 11:00:00,59.22,59.27,59.21,59.26,38000.0,47.7219,47.7622,47.7138,47.7541,38000.0
2014-11-06 11:10:00,59.25,59.27,59.2,59.27,48600.0,47.7461,47.7622,47.7058,47.7622,48600.0
2014-11-06 11:20:00,59.26,59.27,59.23,59.25,68000.0,47.7541,47.7622,47.73,47.7461,68000.0
2014-11-06 11:30:00,59.25,59.26,59.19,59.21,28200.0,47.7461,47.7541,47.6977,47.7138,28200.0
2014-11-06 11:40:00,59.22,59.26,59.2,59.23,29800.0,47.7219,47.7541,47.7058,47.73,29800.0
2014-11-06 11:50:00,59.22,59.23,59.18,59.21,7700.0,47.7219,47.73,47.6897,47.7138,7700.0
2014-11-06 12:00:00,59.2,59.21,59.17,59.17,9700.0,47.7058,47.7138,47.6816,47.6816,9700.0
2014-11-06 12:10:00,59.17,59.22,59.16,59.21,3800.0,47.6816,47.7219,47.6736,47.7138,3800.0
2014-11-06 12:20:00,59.22,59.23,59.2,59.22,7100.0,47.7219,47.73,47.7058,47.7219,7100.0
2014-11-06 12:30:00,59.2,59.21,59.18,59.18,2800.0,47.7058,47.7138,47.6897,47.6897,2800.0
2014-11-06 12:40:00,59.17,59.23,59.17,59.22,5800.0,47.6816,47.73,47.6816,47.7219,5800.0
2014-11-06 12:50:00,59.23,59.23,59.2,59.22,7800.0,47.73,47.73,47.7058,47.7219,7800.0
2014-11-06 13:00:00,59.22,59.23,59.21,59.21,3800.0,47.7219,47.73,47.7138,47.7138,3800.0
2014-11-06 13:10:00,59.2,59.21,59.2,59.21,2500.0,47.7058,47.7138,47.7058,47.7138,2500.0
2014-11-06 13:20:00,59.21,59.26,59.21,59.26,1900.0,47.7138,47.7541,47.7138,47.7541,1900.0
2014-11-06 13:30:00,59.27,59.28,59.26,59.27,2200.0,47.7622,47.7703,47.7541,47.7622,2200.0
2014-11-06 13:40:00,59.29,59.29,59.23,59.23,4000.0,47.7783,47.7783,47.73,47.73,4000.0
2014-11-06 13:50:00,59.24,59.27,59.24,59.27,3400.0,47.738,47.7622,47.738,47.7622,3400.0
2014-11-06 14:00:00,59.27,59.27,59.24,59.24,3500.0,47.7622,47.7622,47.738,47.738,3500.0
2014-11-06 14:10:00,59.23,59.26,59.23,59.25,15600.0,47.73,47.7541,47.73,47.7461,15600.0
2014-11-06 14:20:00,59.24,59.26,59.24,59.25,900.0,47.738,47.7541,47.738,47.7461,900.0
2014-11-06 14:30:00,59.25,59.25,59.2,59.21,5700.0,47.7461,47.7461,47.7058,47.7138,5700.0
2014-11-06 14:40:00,59.22,59.24,59.22,59.24,3100.0,47.7219,47.738,47.7219,47.738,3100.0
2014-11-06 14:50:00,59.23,59.26,59.23,59.25,2600.0,47.73,47.7541,47.73,47.7461,2600.0
2014-11-06 15:00:00,59.25,59.25,59.2,59.21,3100.0,47.7461,47.7461,47.7058,47.7138,3100.0
2014-11-06 15:10:00,59.22,59.24,59.21,59.22,5100.0,47.7219,47.738,47.7138,47.7219,5100.0
2014-11-06 15:20:00,59.23,59.24,59.23,59.23,8300.0,47.73,47.738,47.73,47.73,8300.0
2014-11-06 15:30:00,59.23,59.26,59.23,59.24,9600.0,47.73,47.7541,47.73,47.738,9600.0
2014-11-06 15:40:00,59.24,59.29,59.24,59.28,19500.0,47.738,47.7783,47.738,47.7703,19500.0
2014-11-06 15:50:00,59.28,59.29,59.25,59.27,18000.0,47.7703,47.7783,47.7461,47.7622,18000.0
2014-11-07 09:30:00,59.26,59.26,59.11,59.19,88300.0,47.7541,47.7541,47.6333,47.6977,88300.0
2014-11-07 09:40:00,59.14,59.17,59.11,59.17,55800.0,47.6574,47.6816,47.6333,47.6816,55800.0
2014-11-07 09:50:00,59.15,59.16,59.09,59.14,32200.0,47.6655,47.6736,47.6171,47.6574,32200.0
2014-11-07 10:00:00,59.13,59.2,59.12,59.19,13900.0,47.6494,47.7058,47.6413,47.6977,13900.0
2014-11-07 10:10:00,59.21,59.22,59.14,59.19,19500.0,47.7138,47.7219,47.6574,47.6977,19500.0
2014-11-07 10:20:00,59.2,59.2,59.14,59.16,60700.0,47.7058,47.7058,47.6574,47.6736,60700.0
2014-11-07 10:30:00,59.16,59.16,59.1,59.16,16000.0,47.6736,47.6736,47.6252,47.6736,16000.0
2014-11-07 10:40:00,59.16,59.21,59.15,59.2,2700.0,47.6736,47.7138,47.6655,47.7058,2700.0
2014-11-07 10:50:00,59.2,59.29,59.2,59.28,10400.0,47.7058,47.7783,47.7058,47.7703,10400.0
2014-11-07 11:00:00,59.3,59.3,59.27,59.28,10000.0,47.7864,47.7864,47.7622,47.7703,10000.0
2014-11-07 11:10:00,59.28,59.29,59.26,59.28,9500.0,47.7703,47.7783,47.7541,47.7703,9500.0
2014-11-07 11:20:00,59.3,59.3,59.3,59.3,1400.0,47.7864,47.7864,47.7864,47.7864,1400.0
2014-11-07 11:30:00,59.31,59.33,59.29,59.29,23500.0,47.7944,47.8105,47.7783,47.7783,23500.0
2014-11-07 11:40:00,59.28,59.29,59.28,59.28,900.0,47.7703,47.7783,47.7703,47.7703,900.0
2014-11-07 11:50:00,59.29,59.3,59.27,59.27,4800.0,47.7783,47.7864,47.7622,47.7622,4800.0
2014-11-07 12:00:00,59.25,59.28,59.25,59.28,700.0,47.7461,47.7703,47.7461,47.7703,700.0
2014-11-07 12:10:00,59.29,59.29,59.27,59.27,16600.0,47.7783,47.7783,47.7622,47.7622,16600.0
2014-11-07 12:20:00,59.3,59.31,59.3,59.3,17200.0,47.7864,47.7944,47.7864,47.7864,17200.0
2014-11-07 12:30:00,59.3,59.3,59.28,59.29,9400.0,47.7864,47.7864,47.7703,47.7783,9400.0
2014-11-07 12:40:00,59.28,59.28,59.26,59.28,8100.0,47.7703,47.7703,47.7541,47.7703,8100.0
2014-11-07 12:50:00,59.28,59.28,59.26,59.28,4300.0,47.7703,47.7703,47.7541,47.7703,4300.0
2014-11-07 13:00:00,59.28,59.3,59.28,59.29,13600.0,47.7703,47.7864,47.7703,47.7783,13600.0
2014-11-07 13:10:00,59.28,59.29,59.27,59.28,18600.0,47.7703,47.7783,47.7622,47.7703,18600.0
2014-11-07 13:20:00,59.28,59.29,59.28,59.29,21700.0,47.7703,47.7783,47.7703,47.7783,21700.0
2014-11-07 13:30:00,59.29,59.32,59.29,59.32,18500.0,47.7783,47.8025,47.7783,47.8025,18500.0
2014-11-07 13:40:00,59.31,59.34,59.31,59.33,45800.0,47.7944,47.8186,47.7944,47.8105,45800.0
2014-11-07 13:50:00,59.35,59.37,59.35,59.35,3400.0,47.8267,47.8428,47.8267,47.8267,3400.0
2014-11-07 14:00:00,59.34,59.34,59.32,59.33,1200.0,47.8186,47.8186,47.8025,47.8105,1200.0
2014-11-07 14:10:00,59.33,59.33,59.31,59.31,2300.0,47.8105,47.8105,47.7944,47.7944,2300.0
2014-11-07 14:20:00,59.31,59.31,59.26,59.27,3700.0,47.7944,47.7944,47.7541,47.7622,3700.0
2014-11-07 14:30:00,59.27,59.27,59.25,59.25,6500.0,47.7622,47.7622,47.7461,47.7461,6500.0
2014-11-07 14:40:00,59.29,59.29,59.28,59.28,600.0,47.7783,47.7783,47.7703,47.7703,600.0
2014-11-07 14:50:00,59.27,59.27,59.23,59.23,3600.0,47.7622,47.7622,47.73,47.73,3600.0
2014-11-07 15:00:00,59.25,59.26,59.25,59.26,1300.0,47.7461,47.7541,47.7461,47.7541,1300.0
2014-11-07 15:10:00,59.25,59.25,59.22,59.24,1700.0,47.7461,47.7461,47.7219,47.738,1700.0
2014-11-07 15:20:00,59.22,59.23,59.22,59.22,3600.0,47.7219,47.73,47.7219,47.7219,3600.0
2014-11-07 15:30:00,59.21,59.24,59.2,59.23,2700.0,47.7138,47.738,47.7058,47.73,2700.0
2014-11-07 15:40:00,59.23,59.29,59.23,59.28,10400.0,47.73,47.7783,47.73,47.7703,10400.0
2014-11-07 15:50:00,59.28,59.37,59.28,59.36,92300.0,47.7703,47.8428,47.7703,47.8347,92300.0
2014-11-10 09:30:00,59.53,59.53,59.48,59.51,17900.0,47.9717,47.9717,47.9314,47.9556,17900.0
2014-11-10 09:40:00,59.5,59.51,59.45,59.46,7700.0,47.9475,47.9556,47.9072,47.9153,7700.0
2014-11-10 09:50:00,59.45,59.48,59.39,59.43,7100.0,47.9072,47.9314,47.8589,47.8911,7100.0
2014-11-10 10:00:00,59.43,59.46,59.42,59.45,7900.0,47.8911,47.9153,47.8831,47.9072,7900.0
2014-11-10 10:10:00,59.45,59.45,59.44,59.44,11400.0,47.9072,47.9072,47.8992,47.8992,11400.0
2014-11-10 10:20:00,59.43,59.43,59.39,59.43,6100.0,47.8911,47.8911,47.8589,47.8911,6100.0
2014-11-10 10:30:00,59.42,59.46,59.42,59.46,6000.0,47.8831,47.9153,47.8831,47.9153,6000.0
2014-11-10 10:40:00,59.48,59.54,59.48,59.53,30500.0,47.9314,47.9798,47.9314,47.9717,30500.0
2014-11-10 10:50:00,59.54,59.58,59.54,59.57,6900.0,47.9798,48.012,47.9798,48.0039,6900.0
2014-11-10 11:00:00,59.56,59.56,59.53,59.55,3400.0,47.9959,47.9959,47.9717,47.9878,3400.0
2014-11-10 11:10:00,59.55,59.55,59.52,59.53,12200.0,47.9878,47.9878,47.9637,47.9717,12200.0
2014-11-10 11:20:00,59.53,59.57,59.53,59.57,19600.0,47.9717,48.0039,47.9717,48.0039,19600.0
2014-11-10 11:30:00,59.58,59.6,59.58,59.58,5900.0,48.012,48.0281,48.012,48.012,5900.0
2014-11-10 11:40:00,59.61,59.61,59.57,59.57,3100.0,48.0362,48.0362,48.0039,48.0039,3100.0
2014-11-10 11:50:00,59.58,59.58,59.54,59.54,7000.0,48.012,48.012,47.9798,47.9798,7000.0
2014-11-10 12:00:00,59.54,59.55,59.53,59.53,1100.0,47.9798,47.9878,47.9717,47.9717,1100.0
2014-11-10 12:10:00,59.52,59.53,59.5,59.5,4600.0,47.9637,47.9717,47.9475,47.9475,4600.0
2014-11-10 12:20:00,59.52,59.52,59.51,59.52,1200.0,47.9637,47.9637,47.9556,47.9637,1200.0
2014-11-10 12:30:00,59.52,59.52,59.51,59.51,800.0,47.9637,47.9637,47.9556,47.9556,800.0
2014-11-10 12:40:00,59.52,59.52,59.51,59.52,4900.0,47.9637,47.9637,47.9556,47.9637,4900.0
2014-11-10 12:50:00,59.52,59.54,59.52,59.54,900.0,47.9637,47.9798,47.9637,47.9798,900.0
2014-11-10 13:00:00,59.54,59.54,59.52,59.54,2400.0,47.9798,47.9798,47.9637,47.9798,2400.0
2014-11-10 13:10:00,59.55,59.55,59.52,59.53,2400.0,47.9878,47.9878,47.9637,47.9717,2400.0
2014-11-10 13:20:00,59.54,59.55,59.53,59.54,1800.0,47.9798,47.9878,47.9717,47.9798,1800.0
2014-11-10 13:30:00,59.55,59.55,59.52,59.52,2100.0,47.9878,47.9878,47.9637,47.9637,2100.0
2014-11-10 13:40:00,59.53,59.53,59.52,59.52,3100.0,47.9717,47.9717,47.9637,47.9637,3100.0
2014-11-10 13:50:00,59.52,59.52,59.49,59.5,10900.0,47.9637,47.9637,47.9395,47.9475,10900.0
2014-11-10 14:00:00,59.49,59.52,59.49,59.51,7600.0,47.9395,47.9637,47.9395,47.9556,7600.0
2014-11-10 14:10:00,59.52,59.52,59.51,59.52,3000.0,47.9637,47.9637,47.9556,47.9637,3000.0
2014-11-10 14:20:00,59.52,59.55,59.52,59.54,2900.0,47.9637,47.9878,47.9637,47.9798,2900.0
2014-11-10 14:30:00,59.53,59.54,59.5,59.5,2700.0,47.9717,47.9798,47.9475,47.9475,2700.0
2014-11-10 14:40:00,59.5,59.52,59.5,59.5,16800.0,47.9475,47.9637,47.9475,47.9475,16800.0
2014-11-10 14:50:00,59.5,59.53,59.5,59.53,11600.0,47.9475,47.9717,47.9475,47.9717,11600.0
2014-11-10 15:00:00,59.53,59.55,59.53,59.55,3300.0,47.9717,47.9878,47.9717,47.9878,3300.0
2014-11-10 15:10:00,59.54,59.55,59.52,59.52,24400.0,47.9798,47.9878,47.9637,47.9637,24400.0
2014-11-10 15:20:00,59.52,59.54,59.51,59.51,4100.0,47.9637,47.9798,47.9556,47.9556,4100.0
2014-11-10 15:30:00,59.51,59.51,59.5,59.51,13300.0,47.9556,47.9556,47.9475,47.9556,13300.0
2014-11-10 15:40:00,59.51,59.52,59.5,59.51,12300.0,47.9556,47.9637,47.9475,47.9556,12300.0
2014-11-10 15:50:00,59.51,59.55,59.49,59.55,22300.0,47.9556,47.9878,47.9395,47.9878,22300.0
2014-11-11 09:30:00,59.6,59.61,59.54,59.54,29400.0,48.0281,48.0362,47.9798,47.9798,29400.0
2014-11-11 09:40:00,59.54,59.54,59.5,59.5,4900.0,47.9798,47.9798,47.9475,47.9475,4900.0
2014-11-11 09:50:00,59.53,59.56,59.53,59.54,7300.0,47.9717,47.9959,47.9717,47.9798,7300.0
2014-11-11 10:00:00,59.55,59.57,59.55,59.56,14400.0,47.9878,48.0039,47.9878,47.9959,14400.0
2014-11-11 10:10:00,59.55,59.55,59.54,59.54,700.0,47.9878,47.9878,47.9798,47.9798,700.0
2014-11-11 10:20:00,59.56,59.61,59.56,59.61,1900.0,47.9959,48.0362,47.9959,48.0362,1900.0
2014-11-11 10:30:00,59.63,59.63,59.6,59.61,1500.0,48.0523,48.0523,48.0281,48.0362,1500.0
2014-11-11 10:40:00,59.61,59.64,59.61,59.62,1800.0,48.0362,48.0604,48.0362,48.0442,1800.0
2014-11-11 10:50:00,59.63,59.65,59.63,59.65,14900.0,48.0523,48.0684,48.0523,48.0684,14900.0
2014-11-11 11:00:00,59.65,59.65,59.62,59.65,12600.0,48.0684,48.0684,48.0442,48.0684,12600.0
2014-11-11 11:10:00,59.66,59.69,59.66,59.67,12700.0,48.0765,48.1007,48.0765,48.0845,12700.0
2014-11-11 11:20:00,59.66,59.69,59.66,59.67,3700.0,48.0765,48.1007,48.0765,48.0845,3700.0
2014-11-11 11:30:00,59.66,59.67,59.63,59.63,9700.0,48.0765,48.0845,48.0523,48.0523,9700.0
2014-11-11 11:40:00,59.63,59.63,59.62,59.63,1300.0,48.0523,48.0523,48.0442,48.0523,1300.0
2014-11-11 11:50:00,59.64,59.64,59.62,59.63,2900.0,48.0604,48.0604,48.0442,48.0523,2900.0
2014-11-11 12:00:00,59.63,59.64,59.61,59.61,3300.0,48.0523,48.0604,48.0362,48.0362,3300.0
2014-11-11 12:10:00,59.61,59.62,59.61,59.62,2500.0,48.0362,48.0442,48.0362,48.0442,2500.0
2014-11-11 12:20:00,59.63,59.63,59.61,59.61,1000.0,48.0523,48.0523,48.0362,48.0362,1000.0
2014-11-11 12:30:00,59.62,59.64,59.62,59.64,228400.0,48.0442,48.0604,48.0442,48.0604,228400.0
2014-11-11 12:40:00,59.65,59.66,59.63,59.64,674300.0,48.0684,48.0765,48.0523,48.0604,674300.0
2014-11-11 12:50:00,59.63,59.65,59.63,59.64,234500.0,48.0523,48.0684,48.0523,48.0604,234500.0
2014-11-11 13:00:00,59.64,59.64,59.63,59.64,8700.0,48.0604,48.0604,48.0523,48.0604,8700.0
2014-11-11 13:10:00,59.64,59.64,59.63,59.63,2100.0,48.0604,48.0604,48.0523,48.0523,2100.0
2014-11-11 13:20:00,59.62,59.66,59.62,59.64,8900.0,48.0442,48.0765,48.0442,48.0604,8900.0
2014-11-11 13:30:00,59.66,59.67,59.65,59.66,12500.0,48.0765,48.0845,48.0684,48.0765,12500.0
2014-11-11 13:40:00,59.66,59.68,59.64,59.64,24400.0,48.0765,48.0926,48.0604,48.0604,24400.0
2014-11-11 13:50:00,59.64,59.66,59.64,59.66,4600.0,48.0604,48.0765,48.0604,48.0765,4600.0
2014-11-11 14:00:00,59.65,59.69,59.65,59.68,7700.0,48.0684,48.1007,48.0684,48.0926,7700.0
2014-11-11 14:10:00,59.68,59.7,59.67,59.7,2700.0,48.0926,48.1087,48.0845,48.1087,2700.0
2014-11-11 14:20:00,59.71,59.72,59.7,59.7,3500.0,48.1168,48.1248,48.1087,48.1087,3500.0
2014-11-11 14:30:00,59.69,59.69,59.66,59.67,2000.0,48.1007,48.1007,48.0765,48.0845,2000.0
2014-11-11 14:40:00,59.66,59.68,59.66,59.68,1500.0,48.0765,48.0926,48.0765,48.0926,1500.0
2014-11-11 14:50:00,59.68,59.68,59.67,59.68,1900.0,48.0926,48.0926,48.0845,48.0926,1900.0
2014-11-11 15:00:00,59.66,59.68,59.66,59.68,1000.0,48.0765,48.0926,48.0765,48.0926,1000.0
2014-11-11 15:10:00,59.69,59.69,59.67,59.67,1100.0,48.1007,48.1007,48.0845,48.0845,1100.0
2014-11-11 15:20:00,59.68,59.68,59.66,59.66,4300.0,48.0926,48.0926,48.0765,48.0765,4300.0
2014-11-11 15:30:00,59.67,59.69,59.66,59.69,1300.0,48.0845,48.1007,48.0765,48.1007,1300.0
2014-11-11 15:40:00,59.7,59.73,59.7,59.72,4800.0,48.1087,48.1329,48.1087,48.1248,4800.0
2014-11-11 15:50:00,59.72,59.73,59.69,59.73,48300.0,48.1248,48.1329,48.1007,48.1329,48300.0
2014-11-12 09:30:00,59.29,59.44,59.29,59.44,297600.0,47.7783,47.8992,47.7783,47.8992,297600.0
2014-11-12 09:40:00,59.44,59.46,59.42,59.46,487100.0,47.8992,47.9153,47.8831,47.9153,487100.0
2014-11-12 09:50:00,59.48,59.48,59.45,59.47,273500.0,47.9314,47.9314,47.9072,47.9234,273500.0
2014-11-12 10:00:00,59.48,59.55,59.48,59.55,21500.0,47.9314,47.9878,47.9314,47.9878,21500.0
2014-11-12 10:10:00,59.55,59.57,59.55,59.56,19900.0,47.9878,48.0039,47.9878,47.9959,19900.0
2014-11-12 10:20:00,59.56,59.58,59.56,59.56,6200.0,47.9959,48.012,47.9959,47.9959,6200.0
2014-11-12 10:30:00,59.54,59.54,59.51,59.52,10300.0,47.9798,47.9798,47.9556,47.9637,10300.0
2014-11-12 10:40:00,59.52,59.53,59.49,59.5,7800.0,47.9637,47.9717,47.9395,47.9475,7800.0
2014-11-12 10:50:00,59.51,59.51,59.48,59.48,2900.0,47.9556,47.9556,47.9314,47.9314,2900.0
2014-11-12 11:00:00,59.46,59.46,59.43,59.46,8300.0,47.9153,47.9153,47.8911,47.9153,8300.0
2014-11-12 11:10:00,59.44,59.46,59.43,59.43,4500.0,47.8992,47.9153,47.8911,47.8911,4500.0
2014-11-12 11:20:00,59.44,59.52,59.44,59.49,25000.0,47.8992,47.9637,47.8992,47.9395,25000.0
2014-11-12 11:30:00,59.49,59.55,59.48,59.54,7600.0,47.9395,47.9878,47.9314,47.9798,7600.0
2014-11-12 11:40:00,59.54,59.56,59.54,59.55,3900.0,47.9798,47.9959,47.9798,47.9878,3900.0
2014-11-12 11:50:00,59.57,59.58,59.56,59.56,5800.0,48.0039,48.012,47.9959,47.9959,5800.0
2014-11-12 12:00:00,59.56,59.56,59.54,59.56,3000.0,47.9959,47.9959,47.9798,47.9959,3000.0
2014-11-12 12:10:00,59.54,59.54,59.51,59.53,3300.0,47.9798,47.9798,47.9556,47.9717,3300.0
2014-11-12 12:20:00,59.53,59.56,59.52,59.55,9700.0,47.9717,47.9959,47.9637,47.9878,9700.0
2014-11-12 12:30:00,59.55,59.55,59.51,59.51,4200.0,47.9878,47.9878,47.9556,47.9556,4200.0
2014-11-12 12:40:00,59.51,59.55,59.51,59.55,443300.0,47.9556,47.9878,47.9556,47.9878,443300.0
2014-11-12 12:50:00,59.55,59.55,59.54,59.55,118000.0,47.9878,47.9878,47.9798,47.9878,118000.0
2014-11-12 13:00:00,59.55,59.56,59.55,59.55,211300.0,47.9878,47.9959,47.9878,47.9878,211300.0
2014-11-12 13:10:00,59.55,59.56,59.54,59.54,43500.0,47.9878,47.9959,47.9798,47.9798,43500.0
2014-11-12 13:20:00,59.53,59.57,59.53,59.57,5100.0,47.9717,48.0039,47.9717,48.0039,5100.0
2014-11-12 13:30:00,59.58,59.59,59.55,59.55,10400.0,48.012,48.0201,47.9878,47.9878,10400.0
2014-11-12 13:40:00,59.56,59.57,59.53,59.53,5900.0,47.9959,48.0039,47.9717,47.9717,5900.0
2014-11-12 13:50:00,59.52,59.52,59.5,59.51,6300.0,47.9637,47.9637,47.9475,47.9556,6300.0
2014-11-12 14:00:00,59.51,59.51,59.5,59.51,13100.0,47.9556,47.9556,47.9475,47.9556,13100.0
2014-11-12 14:10:00,59.52,59.53,59.51,59.53,18100.0,47.9637,47.9717,47.9556,47.9717,18100.0
2014-11-12 14:20:00,59.53,59.55,59.53,59.55,3400.0,47.9717,47.9878,47.9717,47.9878,3400.0
2014-11-12 14:30:00,59.54,59.54,59.51,59.51,400.0,47.9798,47.9798,47.9556,47.9556,400.0
2014-11-12 14:40:00,59.5,59.5,59.46,59.46,1700.0,47.9475,47.9475,47.9153,47.9153,1700.0
2014-11-12 14:50:00,59.44,59.46,59.44,59.46,3700.0,47.8992,47.9153,47.8992,47.9153,3700.0
2014-11-12 15:00:00,59.45,59.5,59.45,59.5,3000.0,47.9072,47.9475,47.9072,47.9475,3000.0
2014-11-12 15:10:00,59.51,59.51,59.48,59.49,2700.0,47.9556,47.9556,47.9314,47.9395,2700.0
2014-11-12 15:20:00,59.51,59.53,59.49,59.53,7600.0,47.9556,47.9717,47.9395,47.9717,7600.0
2014-11-12 15:30:00,59.54,59.56,59.53,59.56,14100.0,47.9798,47.9959,47.9717,47.9959,14100.0
2014-11-12 15:40:00,59.56,59.59,59.55,59.55,13400.0,47.9959,48.0201,47.9878,47.9878,13400.0
2014-11-12 15:50:00,59.57,59.58,59.53,59.54,75100.0,48.0039,48.012,47.9717,47.9798,75100.0
2014-11-13 09:30:00,59.67,59.7,59.65,59.68,35100.0,48.0845,48.1087,48.0684,48.0926,35100.0
2014-11-13 09:40:00,59.68,59.72,59.65,59.72,104900.0,48.0926,48.1248,48.0684,48.1248,104900.0
2014-11-13 09:50:00,59.74,59.75,59.7,59.71,10900.0,48.1409,48.149,48.1087,48.1168,10900.0
2014-11-13 10:00:00,59.73,59.74,59.68,59.72,123400.0,48.1329,48.1409,48.0926,48.1248,123400.0
2014-11-13 10:10:00,59.73,59.76,59.7,59.74,17500.0,48.1329,48.1571,48.1087,48.1409,17500.0
2014-11-13 10:20:00,59.74,59.8,59.73,59.79,17800.0,48.1409,48.1893,48.1329,48.1812,17800.0
2014-11-13 10:30:00,59.81,59.82,59.78,59.81,11500.0,48.1974,48.2054,48.1732,48.1974,11500.0
2014-11-13 10:40:00,59.8,59.8,59.76,59.79,14800.0,48.1893,48.1893,48.1571,48.1812,14800.0
2014-11-13 10:50:00,59.79,59.8,59.76,59.76,9600.0,48.1812,48.1893,48.1571,48.1571,9600.0
2014-11-13 11:00:00,59.76,59.76,59.67,59.67,16200.0,48.1571,48.1571,48.0845,48.0845,16200.0
2014-11-13 11:10:00,59.66,59.67,59.6,59.66,20200.0,48.0765,48.0845,48.0281,48.0765,20200.0
2014-11-13 11:20:00,59.66,59.67,59.64,59.66,11600.0,48.0765,48.0845,48.0604,48.0765,11600.0
2014-11-13 11:30:00,59.65,59.66,59.55,59.56,25800.0,48.0684,48.0765,47.9878,47.9959,25800.0
2014-11-13 11:40:00,59.55,59.61,59.53,59.6,19300.0,47.9878,48.0362,47.9717,48.0281,19300.0
2014-11-13 11:50:00,59.6,59.62,59.59,59.61,11900.0,48.0281,48.0442,48.0201,48.0362,11900.0
2014-11-13 12:00:00,59.61,59.61,59.55,59.59,19200.0,48.0362,48.0362,47.9878,48.0201,19200.0
2014-11-13 12:10:00,59.61,59.62,59.59,59.61,9600.0,48.0362,48.0442,48.0201,48.0362,9600.0
2014-11-13 12:20:00,59.61,59.62,59.6,59.62,7200.0,48.0362,48.0442,48.0281,48.0442,7200.0
2014-11-13 12:30:00,59.62,59.64,59.62,59.63,6000.0,48.0442,48.0604,48.0442,48.0523,6000.0
2014-11-13 12:40:00,59.63,59.63,59.6,59.6,9500.0,48.0523,48.0523,48.0281,48.0281,9500.0
2014-11-13 12:50:00,59.61,59.62,59.57,59.57,9900.0,48.0362,48.0442,48.0039,48.0039,9900.0
2014-11-13 13:00:00,59.57,59.58,59.5,59.52,11400.0,48.0039,48.012,47.9475,47.9637,11400.0
2014-11-13 13:10:00,59.52,59.54,59.51,59.54,6100.0,47.9637,47.9798,47.9556,47.9798,6100.0
2014-11-13 13:20:00,59.54,59.54,59.44,59.48,13400.0,47.9798,47.9798,47.8992,47.9314,13400.0
2014-11-13 13:30:00,59.47,59.47,59.39,59.43,18000.0,47.9234,47.9234,47.8589,47.8911,18000.0
2014-11-13 13:40:00,59.43,59.47,59.43,59.47,10000.0,47.8911,47.9234,47.8911,47.9234,10000.0
2014-11-13 13:50:00,59.47,59.5,59.47,59.47,14000.0,47.9234,47.9475,47.9234,47.9234,14000.0
2014-11-13 14:00:00,59.47,59.51,59.46,59.48,7400.0,47.9234,47.9556,47.9153,47.9314,7400.0
2014-11-13 14:10:00,59.48,59.48,59.39,59.41,40600.0,47.9314,47.9314,47.8589,47.875,40600.0
2014-11-13 14:20:00,59.42,59.46,59.39,59.45,26300.0,47.8831,47.9153,47.8589,47.9072,26300.0
2014-11-13 14:30:00,59.45,59.48,59.45,59.47,32000.0,47.9072,47.9314,47.9072,47.9234,32000.0
2014-11-13 14:40:00,59.47,59.56,59.46,59.55,8400.0,47.9234,47.9959,47.9153,47.9878,8400.0
2014-11-13 14:50:00,59.55,59.56,59.52,59.53,18300.0,47.9878,47.9959,47.9637,47.9717,18300.0
2014-11-13 15:00:00,59.51,59.6,59.51,59.59,18300.0,47.9556,48.0281,47.9556,48.0201,18300.0
2014-11-13 15:10:00,59.59,59.6,59.55,59.57,14600.0,48.0201,48.0281,47.9878,48.0039,14600.0
2014-11-13 15:20:00,59.58,59.59,59.52,59.52,48300.0,48.012,48.0201,47.9637,47.9637,48300.0
2014-11-13 15:30:00,59.52,59.63,59.5,59.61,35600.0,47.9637,48.0523,47.9475,48.0362,35600.0
2014-11-13 15:40:00,59.6,59.66,59.6,59.62,70300.0,48.0281,48.0765,48.0281,48.0442,70300.0
2014-11-13 15:50:00,59.62,59.65,59.59,59.63,75700.0,48.0442,48.0684,48.0201,48.0523,75700.0
2014-11-14 09:30:00,59.52,59.54,59.51,59.52,129900.0,47.9637,47.9798,47.9556,47.9637,129900.0
2014-11-14 09:40:00,59.53,59.54,59.45,59.46,28200.0,47.9717,47.9798,47.9072,47.9153,28200.0
2014-11-14 09:50:00,59.45,59.52,59.45,59.51,53800.0,47.9072,47.9637,47.9072,47.9556,53800.0
2014-11-14 10:00:00,59.51,59.63,59.51,59.61,25400.0,47.9556,48.0523,47.9556,48.0362,25400.0
2014-11-14 10:10:00,59.61,59.62,59.57,59.6,27500.0,48.0362,48.0442,48.0039,48.0281,27500.0
2014-11-14 10:20:00,59.6,59.61,59.54,59.55,80300.0,48.0281,48.0362,47.9798,47.9878,80300.0
2014-11-14 10:30:00,59.55,59.57,59.5,59.55,41900.0,47.9878,48.0039,47.9475,47.9878,41900.0
2014-11-14 10:40:00,59.55,59.62,59.55,59.61,17800.0,47.9878,48.0442,47.9878,48.0362,17800.0
2014-11-14 10:50:00,59.61,59.63,59.61,59.61,8500.0,48.0362,48.0523,48.0362,48.0362,8500.0
2014-11-14 11:00:00,59.62,59.62,59.59,59.59,6200.0,48.0442,48.0442,48.0201,48.0201,6200.0
2014-11-14 11:10:00,59.57,59.59,59.56,59.58,11100.0,48.0039,48.0201,47.9959,48.012,11100.0
2014-11-14 11:20:00,59.58,59.6,59.57,59.58,17300.0,48.012,48.0281,48.0039,48.012,17300.0
2014-11-14 11:30:00,59.59,59.63,59.57,59.62,13700.0,48.0201,48.0523,48.0039,48.0442,13700.0
2014-11-14 11:40:00,59.6,59.6,59.56,59.59,6600.0,48.0281,48.0281,47.9959,48.0201,6600.0
2014-11-14 11:50:00,59.58,59.63,59.58,59.62,22100.0,48.012,48.0523,48.012,48.0442,22100.0
2014-11-14 12:00:00,59.63,59.66,59.62,59.66,9600.0,48.0523,48.0765,48.0442,48.0765,9600.0
2014-11-14 12:10:00,59.65,59.67,59.64,59.66,10300.0,48.0684,48.0845,48.0604,48.0765,10300.0
2014-11-14 12:20:00,59.66,59.67,59.65,59.66,8000.0,48.0765,48.0845,48.0684,48.0765,8000.0
2014-11-14 12:30:00,59.67,59.67,59.65,59.67,7400.0,48.0845,48.0845,48.0684,48.0845,7400.0
2014-11-14 12:40:00,59.67,59.67,59.66,59.66,6600.0,48.0845,48.0845,48.0765,48.0765,6600.0
2014-11-14 12:50:00,59.65,59.66,59.64,59.64,11300.0,48.0684,48.0765,48.0604,48.0604,11300.0
2014-11-14 13:00:00,59.63,59.66,59.62,59.66,7100.0,48.0523,48.0765,48.0442,48.0765,7100.0
2014-11-14 13:10:00,59.65,59.67,59.64,59.65,7700.0,48.0684,48.0845,48.0604,48.0684,7700.0
2014-11-14 13:20:00,59.66,59.66,59.64,59.65,10000.0,48.0765,48.0765,48.0604,48.0684,10000.0
2014-11-14 13:30:00,59.66,59.66,59.63,59.65,7400.0,48.0765,48.0765,48.0523,48.0684,7400.0
2014-11-14 13:40:00,59.64,59.65,59.64,59.65,5600.0,48.0604,48.0684,48.0604,48.0684,5600.0
2014-11-14 13:50:00,59.65,59.66,59.61,59.62,12200.0,48.0684,48.0765,48.0362,48.0442,12200.0
2014-11-14 14:00:00,59.61,59.64,59.6,59.64,15800.0,48.0362,48.0604,48.0281,48.0604,15800.0
2014-11-14 14:10:00,59.63,59.66,59.63,59.66,14400.0,48.0523,48.0765,48.0523,48.0765,14400.0
2014-11-14 14:20:00,59.66,59.68,59.65,59.67,11800.0,48.0765,48.0926,48.0684,48.0845,11800.0
2014-11-14 14:30:00,59.68,59.7,59.65,59.67,9400.0,48.0926,48.1087,48.0684,48.0845,9400.0
2014-11-14 14:40:00,59.67,59.67,59.63,59.64,6800.0,48.0845,48.0845,48.0523,48.0604,6800.0
2014-11-14 14:50:00,59.63,59.64,59.62,59.62,6800.0,48.0523,48.0604,48.0442,48.0442,6800.0
2014-11-14 15:00:00,59.63,59.65,59.63,59.65,5000.0,48.0523,48.0684,48.0523,48.0684,5000.0
2014-11-14 15:10:00,59.65,59.67,59.64,59.65,81800.0,48.0684,48.0845,48.0604,48.0684,81800.0
2014-11-14 15:20:00,59.64,59.65,59.64,59.65,17500.0,48.0604,48.0684,48.0604,48.0684,17500.0
2014-11-14 15:30:00,59.66,59.68,59.66,59.68,11900.0,48.0765,48.0926,48.0765,48.0926,11900.0
2014-11-14 15:40:00,59.68,59.68,59.67,59.67,6000.0,48.0926,48.0926,48.0845,48.0845,6000.0
2014-11-14 15:50:00,59.67,59.71,59.66,59.71,126500.0,48.0845,48.1168,48.0765,48.1168,126500.0
2014-11-17 09:30:00,59.49,59.49,59.39,59.47,19500.0,47.9395,47.9395,47.8589,47.9234,19500.0
2014-11-17 09:40:00,59.46,59.51,59.46,59.51,2400.0,47.9153,47.9556,47.9153,47.9556,2400.0
2014-11-17 09:50:00,59.5,59.52,59.45,59.46,7900.0,47.9475,47.9637,47.9072,47.9153,7900.0
2014-11-17 10:00:00,59.48,59.52,59.45,59.47,3600.0,47.9314,47.9637,47.9072,47.9234,3600.0
2014-11-17 10:10:00,59.47,59.58,59.46,59.57,5800.0,47.9234,48.012,47.9153,48.0039,5800.0
2014-11-17 10:20:00,59.55,59.63,59.55,59.63,13200.0,47.9878,48.0523,47.9878,48.0523,13200.0
2014-11-17 10:30:00,59.62,59.63,59.55,59.55,23800.0,48.0442,48.0523,47.9878,47.9878,23800.0
2014-11-17 10:40:00,59.53,59.56,59.5,59.51,13700.0,47.9717,47.9959,47.9475,47.9556,13700.0
2014-11-17 10:50:00,59.52,59.56,59.5,59.55,4700.0,47.9637,47.9959,47.9475,47.9878,4700.0
2014-11-17 11:00:00,59.58,59.58,59.53,59.53,4800.0,48.012,48.012,47.9717,47.9717,4800.0
2014-11-17 11:10:00,59.51,59.55,59.49,59.55,7400.0,47.9556,47.9878,47.9395,47.9878,7400.0
2014-11-17 11:20:00,59.56,59.56,59.5,59.5,4100.0,47.9959,47.9959,47.9475,47.9475,4100.0
2014-11-17 11:30:00,59.47,59.51,59.45,59.49,10100.0,47.9234,47.9556,47.9072,47.9395,10100.0
2014-11-17 11:40:00,59.5,59.52,59.5,59.51,4300.0,47.9475,47.9637,47.9475,47.9556,4300.0
2014-11-17 11:50:00,59.51,59.52,59.48,59.51,19600.0,47.9556,47.9637,47.9314,47.9556,19600.0
2014-11-17 12:00:00,59.51,59.53,59.49,59.5,4100.0,47.9556,47.9717,47.9395,47.9475,4100.0
2014-11-17 12:10:00,59.5,59.57,59.5,59.56,7500.0,47.9475,48.0039,47.9475,47.9959,7500.0
2014-11-17 12:20:00,59.56,59.59,59.56,59.58,4800.0,47.9959,48.0201,47.9959,48.012,4800.0
2014-11-17 12:30:00,59.58,59.58,59.57,59.58,2200.0,48.012,48.012,48.0039,48.012,2200.0
2014-11-17 12:40:00,59.59,59.63,59.59,59.62,4900.0,48.0201,48.0523,48.0201,48.0442,4900.0
2014-11-17 12:50:00,59.61,59.62,59.58,59.58,2800.0,48.0362,48.0442,48.012,48.012,2800.0
2014-11-17 13:00:00,59.59,59.59,59.58,59.59,1100.0,48.0201,48.0201,48.012,48.0201,1100.0
2014-11-17 13:10:00,59.6,59.64,59.59,59.64,1700.0,48.0281,48.0604,48.0201,48.0604,1700.0
2014-11-17 13:20:00,59.64,59.66,59.63,59.64,4200.0,48.0604,48.0765,48.0523,48.0604,4200.0
2014-11-17 13:30:00,59.65,59.66,59.63,59.63,5000.0,48.0684,48.0765,48.0523,48.0523,5000.0
2014-11-17 13:40:00,59.63,59.65,59.6,59.6,2800.0,48.0523,48.0684,48.0281,48.0281,2800.0
2014-11-17 13:50:00,59.6,59.65,59.6,59.64,2000.0,48.0281,48.0684,48.0281,48.0604,2000.0
2014-11-17 14:00:00,59.64,59.65,59.62,59.64,4000.0,48.0604,48.0684,48.0442,48.0604,4000.0
2014-11-17 14:10:00,59.64,59.65,59.63,59.65,600.0,48.0604,48.0684,48.0523,48.0684,600.0
2014-11-17 14:20:00,59.64,59.65,59.61,59.63,4400.0,48.0604,48.0684,48.0362,48.0523,4400.0
2014-11-17 14:30:00,59.61,59.63,59.61,59.63,700.0,48.0362,48.0523,48.0362,48.0523,700.0
2014-11-17 14:40:00,59.65,59.65,59.64,59.65,1800.0,48.0684,48.0684,48.0604,48.0684,1800.0
2014-11-17 14:50:00,59.62,59.65,59.62,59.64,21900.0,48.0442,48.0684,48.0442,48.0604,21900.0
2014-11-17 15:00:00,59.63,59.64,59.61,59.64,2200.0,48.0523,48.0604,48.0362,48.0604,2200.0
2014-11-17 15:10:00,59.64,59.64,59.6,59.62,34500.0,48.0604,48.0604,48.0281,48.0442,34500.0
2014-11-17 15:20:00,59.61,59.63,59.61,59.63,10100.0,48.0362,48.0523,48.0362,48.0523,10100.0
2014-11-17 15:30:00,59.63,59.65,59.61,59.64,13100.0,48.0523,48.0684,48.0362,48.0604,13100.0
2014-11-17 15:40:00,59.64,59.64,59.61,59.62,27900.0,48.0604,48.0604,48.0362,48.0442,27900.0
2014-11-17 15:50:00,59.62,59.63,59.58,59.62,38100.0,48.0442,48.0523,48.012,48.0442,38100.0
2014-11-18 09:30:00,59.83,59.85,59.79,59.85,47100.0,48.2135,48.2296,48.1812,48.2296,47100.0
2014-11-18 09:40:00,59.85,59.9,59.85,59.89,14700.0,48.2296,48.2699,48.2296,48.2618,14700.0
2014-11-18 09:50:00,59.9,59.92,59.88,59.92,36000.0,48.2699,48.286,48.2538,48.286,36000.0
2014-11-18 10:00:00,59.92,59.94,59.91,59.93,15400.0,48.286,48.3021,48.2779,48.2941,15400.0
2014-11-18 10:10:00,59.93,59.95,59.92,59.94,5500.0,48.2941,48.3102,48.286,48.3021,5500.0
2014-11-18 10:20:00,59.93,59.93,59.89,59.89,4200.0,48.2941,48.2941,48.2618,48.2618,4200.0
2014-11-18 10:30:00,59.89,59.9,59.86,59.88,19700.0,48.2618,48.2699,48.2376,48.2538,19700.0
2014-11-18 10:40:00,59.88,59.9,59.87,59.9,6600.0,48.2538,48.2699,48.2457,48.2699,6600.0
2014-11-18 10:50:00,59.9,59.94,59.89,59.93,18200.0,48.2699,48.3021,48.2618,48.2941,18200.0
2014-11-18 11:00:00,59.93,59.95,59.92,59.95,19900.0,48.2941,48.3102,48.286,48.3102,19900.0
2014-11-18 11:10:00,59.95,59.96,59.94,59.95,5200.0,48.3102,48.3182,48.3021,48.3102,5200.0
2014-11-18 11:20:00,59.94,59.94,59.92,59.92,9700.0,48.3021,48.3021,48.286,48.286,9700.0
2014-11-18 11:30:00,59.93,60.0,59.93,60.0,97200.0,48.2941,48.3505,48.2941,48.3505,97200.0
2014-11-18 11:40:00,59.99,59.99,59.97,59.99,12600.0,48.3424,48.3424,48.3263,48.3424,12600.0
2014-11-18 11:50:00,59.99,59.99,59.97,59.98,18800.0,48.3424,48.3424,48.3263,48.3343,18800.0
2014-11-18 12:00:00,59.98,59.99,59.96,59.99,26500.0,48.3343,48.3424,48.3182,48.3424,26500.0
2014-11-18 12:10:00,60.0,60.02,59.99,60.02,4900.0,48.3505,48.3666,48.3424,48.3666,4900.0
2014-11-18 12:20:00,60.01,60.01,60.0,60.0,3200.0,48.3585,48.3585,48.3505,48.3505,3200.0
2014-11-18 12:30:00,60.01,60.01,59.99,59.99,4800.0,48.3585,48.3585,48.3424,48.3424,4800.0
2014-11-18 12:40:00,60.0,60.03,60.0,60.02,10300.0,48.3505,48.3746,48.3505,48.3666,10300.0
2014-11-18 12:50:00,60.02,60.04,60.01,60.04,11600.0,48.3666,48.3827,48.3585,48.3827,11600.0
2014-11-18 13:00:00,60.04,60.05,60.03,60.04,16200.0,48.3827,48.3908,48.3746,48.3827,16200.0
2014-11-18 13:10:00,60.05,60.06,60.04,60.06,14300.0,48.3908,48.3988,48.3827,48.3988,14300.0
2014-11-18 13:20:00,60.06,60.1,60.06,60.1,3800.0,48.3988,48.431,48.3988,48.431,3800.0
2014-11-18 13:30:00,60.08,60.09,60.06,60.06,7900.0,48.4149,48.423,48.3988,48.3988,7900.0
2014-11-18 13:40:00,60.05,60.06,60.04,60.05,21700.0,48.3908,48.3988,48.3827,48.3908,21700.0
2014-11-18 13:50:00,60.06,60.07,60.06,60.07,6200.0,48.3988,48.4069,48.3988,48.4069,6200.0
2014-11-18 14:00:00,60.07,60.12,60.07,60.12,19700.0,48.4069,48.4472,48.4069,48.4472,19700.0
2014-11-18 14:10:00,60.12,60.14,60.11,60.12,14600.0,48.4472,48.4633,48.4391,48.4472,14600.0
2014-11-18 14:20:00,60.13,60.13,60.11,60.12,13000.0,48.4552,48.4552,48.4391,48.4472,13000.0
2014-11-18 14:30:00,60.12,60.15,60.11,60.14,8800.0,48.4472,48.4713,48.4391,48.4633,8800.0
2014-11-18 14:40:00,60.14,60.14,60.12,60.14,36800.0,48.4633,48.4633,48.4472,48.4633,36800.0
2014-11-18 14:50:00,60.13,60.13,60.11,60.11,22100.0,48.4552,48.4552,48.4391,48.4391,22100.0
2014-11-18 15:00:00,60.11,60.15,60.11,60.15,10400.0,48.4391,48.4713,48.4391,48.4713,10400.0
2014-11-18 15:10:00,60.15,60.17,60.14,60.15,21500.0,48.4713,48.4875,48.4633,48.4713,21500.0
2014-11-18 15:20:00,60.15,60.15,60.12,60.15,39300.0,48.4713,48.4713,48.4472,48.4713,39300.0
2014-11-18 15:30:00,60.14,60.15,60.1,60.11,33200.0,48.4633,48.4713,48.431,48.4391,33200.0
2014-11-18 15:40:00,60.11,60.12,60.08,60.09,19600.0,48.4391,48.4472,48.4149,48.423,19600.0
2014-11-18 15:50:00,60.09,60.09,60.04,60.07,67600.0,48.423,48.423,48.3827,48.4069,67600.0
2014-11-19 09:30:00,60.0,60.0,59.82,59.88,24200.0,48.3505,48.3505,48.2054,48.2538,24200.0
2014-11-19 09:40:00,59.88,59.91,59.87,59.87,14500.0,48.2538,48.2779,48.2457,48.2457,14500.0
2014-11-19 09:50:00,59.87,59.88,59.83,59.84,9400.0,48.2457,48.2538,48.2135,48.2215,9400.0
2014-11-19 10:00:00,59.84,59.84,59.76,59.8,10500.0,48.2215,48.2215,48.1571,48.1893,10500.0
2014-11-19 10:10:00,59.8,59.8,59.75,59.8,9600.0,48.1893,48.1893,48.149,48.1893,9600.0
2014-11-19 10:20:00,59.8,59.81,59.75,59.76,7800.0,48.1893,48.1974,48.149,48.1571,7800.0
2014-11-19 10:30:00,59.76,59.78,59.69,59.69,6800.0,48.1571,48.1732,48.1007,48.1007,6800.0
2014-11-19 10:40:00,59.69,59.72,59.69,59.72,16300.0,48.1007,48.1248,48.1007,48.1248,16300.0
2014-11-19 10:50:00,59.71,59.76,59.71,59.72,3600.0,48.1168,48.1571,48.1168,48.1248,3600.0
2014-11-19 11:00:00,59.72,59.77,59.69,59.77,14000.0,48.1248,48.1651,48.1007,48.1651,14000.0
2014-11-19 11:10:00,59.77,59.8,59.76,59.78,10500.0,48.1651,48.1893,48.1571,48.1732,10500.0
2014-11-19 11:20:00,59.78,59.8,59.77,59.79,1000.0,48.1732,48.1893,48.1651,48.1812,1000.0
2014-11-19 11:30:00,59.79,59.84,59.79,59.83,19500.0,48.1812,48.2215,48.1812,48.2135,19500.0
2014-11-19 11:40:00,59.83,59.87,59.83,59.85,8100.0,48.2135,48.2457,48.2135,48.2296,8100.0
2014-11-19 11:50:00,59.85,59.87,59.84,59.86,20900.0,48.2296,48.2457,48.2215,48.2376,20900.0
2014-11-19 12:00:00,59.85,59.88,59.85,59.88,18500.0,48.2296,48.2538,48.2296,48.2538,18500.0
2014-11-19 12:10:00,59.88,59.89,59.87,59.89,14200.0,48.2538,48.2618,48.2457,48.2618,14200.0
2014-11-19 12:20:00,59.89,59.91,59.89,59.89,14800.0,48.2618,48.2779,48.2618,48.2618,14800.0
2014-11-19 12:30:00,59.89,59.91,59.87,59.87,117700.0,48.2618,48.2779,48.2457,48.2457,117700.0
2014-11-19 12:40:00,59.87,59.87,59.87,59.87,5200.0,48.2457,48.2457,48.2457,48.2457,5200.0
2014-11-19 12:50:00,59.87,59.91,59.87,59.91,2600.0,48.2457,48.2779,48.2457,48.2779,2600.0
2014-11-19 13:00:00,59.93,59.93,59.9,59.9,4000.0,48.2941,48.2941,48.2699,48.2699,4000.0
2014-11-19 13:10:00,59.9,59.91,59.9,59.91,1300.0,48.2699,48.2779,48.2699,48.2779,1300.0
2014-11-19 13:20:00,59.91,59.93,59.91,59.92,3600.0,48.2779,48.2941,48.2779,48.286,3600.0
2014-11-19 13:30:00,59.92,59.93,59.91,59.91,6000.0,48.286,48.2941,48.2779,48.2779,6000.0
2014-11-19 13:40:00,59.92,59.93,59.91,59.92,14800.0,48.286,48.2941,48.2779,48.286,14800.0
2014-11-19 13:50:00,59.92,59.96,59.91,59.94,45700.0,48.286,48.3182,48.2779,48.3021,45700.0
2014-11-19 14:00:00,59.95,60.07,59.93,60.01,94200.0,48.3102,48.4069,48.2941,48.3585,94200.0
2014-11-19 14:10:00,60.01,60.06,60.0,60.06,17600.0,48.3585,48.3988,48.3505,48.3988,17600.0
2014-11-19 14:20:00,60.05,60.05,59.89,59.9,16600.0,48.3908,48.3908,48.2618,48.2699,16600.0
2014-11-19 14:30:00,59.9,59.93,59.86,59.9,14000.0,48.2699,48.2941,48.2376,48.2699,14000.0
2014-11-19 14:40:00,59.89,59.89,59.81,59.83,7700.0,48.2618,48.2618,48.1974,48.2135,7700.0
2014-11-19 14:50:00,59.83,59.9,59.82,59.88,8800.0,48.2135,48.2699,48.2054,48.2538,8800.0
2014-11-19 15:00:00,59.87,59.88,59.84,59.85,3900.0,48.2457,48.2538,48.2215,48.2296,3900.0
2014-11-19 15:10:00,59.85,59.92,59.84,59.92,4900.0,48.2296,48.286,48.2215,48.286,4900.0
2014-11-19 15:20:00,59.92,59.96,59.91,59.91,2500.0,48.286,48.3182,48.2779,48.2779,2500.0
2014-11-19 15:30:00,59.92,59.93,59.91,59.92,2300.0,48.286,48.2941,48.2779,48.286,2300.0
2014-11-19 15:40:00,59.87,59.94,59.87,59.94,14100.0,48.2457,48.3021,48.2457,48.3021,14100.0
2014-11-19 15:50:00,59.93,59.98,59.92,59.94,61300.0,48.2941,48.3343,48.286,48.3021,61300.0
2014-11-20 09:30:00,59.66,59.69,59.5,59.65,58200.0,48.0765,48.1007,47.9475,48.0684,58200.0
2014-11-20 09:40:00,59.69,59.72,59.66,59.71,63300.0,48.1007,48.1248,48.0765,48.1168,63300.0
2014-11-20 09:50:00,59.7,59.77,59.7,59.75,20800.0,48.1087,48.1651,48.1087,48.149,20800.0
2014-11-20 10:00:00,59.74,59.8,59.74,59.77,20500.0,48.1409,48.1893,48.1409,48.1651,20500.0
2014-11-20 10:10:00,59.77,59.78,59.74,59.76,29400.0,48.1651,48.1732,48.1409,48.1571,29400.0
2014-11-20 10:20:00,59.76,59.83,59.76,59.81,18400.0,48.1571,48.2135,48.1571,48.1974,18400.0
2014-11-20 10:30:00,59.81,59.9,59.81,59.88,27600.0,48.1974,48.2699,48.1974,48.2538,27600.0
2014-11-20 10:40:00,59.88,59.92,59.87,59.9,4300.0,48.2538,48.286,48.2457,48.2699,4300.0
2014-11-20 10:50:00,59.89,59.89,59.86,59.87,4600.0,48.2618,48.2618,48.2376,48.2457,4600.0
2014-11-20 11:00:00,59.87,59.89,59.87,59.88,2800.0,48.2457,48.2618,48.2457,48.2538,2800.0
2014-11-20 11:10:00,59.89,59.93,59.89,59.92,2900.0,48.2618,48.2941,48.2618,48.286,2900.0
2014-11-20 11:20:00,59.92,59.94,59.9,59.93,3000.0,48.286,48.3021,48.2699,48.2941,3000.0
2014-11-20 11:30:00,59.93,59.93,59.91,59.91,41500.0,48.2941,48.2941,48.2779,48.2779,41500.0
2014-11-20 11:40:00,59.91,59.91,59.89,59.9,3000.0,48.2779,48.2779,48.2618,48.2699,3000.0
2014-11-20 11:50:00,59.9,59.9,59.88,59.88,5800.0,48.2699,48.2699,48.2538,48.2538,5800.0
2014-11-20 12:00:00,59.88,59.88,59.86,59.86,1600.0,48.2538,48.2538,48.2376,48.2376,1600.0
2014-11-20 12:10:00,59.87,59.9,59.87,59.9,3600.0,48.2457,48.2699,48.2457,48.2699,3600.0
2014-11-20 12:20:00,59.89,59.89,59.89,59.89,800.0,48.2618,48.2618,48.2618,48.2618,800.0
2014-11-20 12:30:00,59.89,59.91,59.89,59.91,1900.0,48.2618,48.2779,48.2618,48.2779,1900.0
2014-11-20 12:40:00,59.91,59.91,59.87,59.87,15700.0,48.2779,48.2779,48.2457,48.2457,15700.0
2014-11-20 12:50:00,59.87,59.88,59.85,59.87,1700.0,48.2457,48.2538,48.2296,48.2457,1700.0
2014-11-20 13:00:00,59.87,59.89,59.86,59.89,8600.0,48.2457,48.2618,48.2376,48.2618,8600.0
2014-11-20 13:10:00,59.88,59.88,59.86,59.88,9400.0,48.2538,48.2538,48.2376,48.2538,9400.0
2014-11-20 13:20:00,59.88,59.9,59.87,59.9,18200.0,48.2538,48.2699,48.2457,48.2699,18200.0
2014-11-20 13:30:00,59.91,59.93,59.9,59.92,8000.0,48.2779,48.2941,48.2699,48.286,8000.0
2014-11-20 13:40:00,59.92,59.93,59.92,59.93,17700.0,48.286,48.2941,48.286,48.2941,17700.0
2014-11-20 13:50:00,59.93,59.93,59.91,59.92,6900.0,48.2941,48.2941,48.2779,48.286,6900.0
2014-11-20 14:00:00,59.92,59.95,59.92,59.94,7400.0,48.286,48.3102,48.286,48.3021,7400.0
2014-11-20 14:10:00,59.94,59.96,59.93,59.95,5500.0,48.3021,48.3182,48.2941,48.3102,5500.0
2014-11-20 14:20:00,59.95,59.95,59.94,59.94,12500.0,48.3102,48.3102,48.3021,48.3021,12500.0
2014-11-20 14:30:00,59.94,59.94,59.91,59.91,14800.0,48.3021,48.3021,48.2779,48.2779,14800.0
2014-11-20 14:40:00,59.91,59.93,59.9,59.92,5200.0,48.2779,48.2941,48.2699,48.286,5200.0
2014-11-20 14:50:00,59.92,59.92,59.89,59.89,3500.0,48.286,48.286,48.2618,48.2618,3500.0
2014-11-20 15:00:00,59.88,59.88,59.86,59.88,5500.0,48.2538,48.2538,48.2376,48.2538,5500.0
2014-11-20 15:10:00,59.88,59.88,59.87,59.87,4500.0,48.2538,48.2538,48.2457,48.2457,4500.0
2014-11-20 15:20:00,59.87,59.9,59.86,59.9,17900.0,48.2457,48.2699,48.2376,48.2699,17900.0
2014-11-20 15:30:00,59.9,59.93,59.89,59.92,9400.0,48.2699,48.2941,48.2618,48.286,9400.0
2014-11-20 15:40:00,59.93,59.94,59.9,59.9,33500.0,48.2941,48.3021,48.2699,48.2699,33500.0
2014-11-20 15:50:00,59.9,59.92,59.88,59.92,35700.0,48.2699,48.286,48.2538,48.286,35700.0
2014-11-21 09:30:00,60.63,60.63,60.57,60.61,24400.0,48.8581,48.8581,48.8098,48.842,24400.0
2014-11-21 09:40:00,60.6,60.61,60.57,60.6,23600.0,48.834,48.842,48.8098,48.834,23600.0
2014-11-21 09:50:00,60.6,60.63,60.59,60.62,14800.0,48.834,48.8581,48.8259,48.8501,14800.0
2014-11-21 10:00:00,60.62,60.63,60.57,60.57,24100.0,48.8501,48.8581,48.8098,48.8098,24100.0
2014-11-21 10:10:00,60.57,60.61,60.54,60.54,27000.0,48.8098,48.842,48.7856,48.7856,27000.0
2014-11-21 10:20:00,60.55,60.59,60.54,60.57,6400.0,48.7937,48.8259,48.7856,48.8098,6400.0
2014-11-21 10:30:00,60.58,60.58,60.54,60.57,6300.0,48.8178,48.8178,48.7856,48.8098,6300.0
2014-11-21 10:40:00,60.57,60.57,60.53,60.53,10100.0,48.8098,48.8098,48.7776,48.7776,10100.0
2014-11-21 10:50:00,60.53,60.55,60.5,60.53,16600.0,48.7776,48.7937,48.7534,48.7776,16600.0
2014-11-21 11:00:00,60.51,60.51,60.46,60.48,9400.0,48.7614,48.7614,48.7211,48.7373,9400.0
2014-11-21 11:10:00,60.47,60.52,60.47,60.52,9800.0,48.7292,48.7695,48.7292,48.7695,9800.0
2014-11-21 11:20:00,60.51,60.51,60.49,60.5,3800.0,48.7614,48.7614,48.7453,48.7534,3800.0
2014-11-21 11:30:00,60.5,60.51,60.45,60.45,6000.0,48.7534,48.7614,48.7131,48.7131,6000.0
2014-11-21 11:40:00,60.45,60.46,60.42,60.43,11100.0,48.7131,48.7211,48.6889,48.697,11100.0
2014-11-21 11:50:00,60.42,60.43,60.42,60.42,11000.0,48.6889,48.697,48.6889,48.6889,11000.0
2014-11-21 12:00:00,60.42,60.44,60.4,60.4,11200.0,48.6889,48.705,48.6728,48.6728,11200.0
2014-11-21 12:10:00,60.4,60.41,60.34,60.34,9900.0,48.6728,48.6809,48.6244,48.6244,9900.0
2014-11-21 12:20:00,60.34,60.37,60.31,60.32,5000.0,48.6244,48.6486,48.6003,48.6083,5000.0
2014-11-21 12:30:00,60.33,60.36,60.33,60.35,3500.0,48.6164,48.6406,48.6164,48.6325,3500.0
2014-11-21 12:40:00,60.36,60.38,60.35,60.36,9000.0,48.6406,48.6567,48.6325,48.6406,9000.0
2014-11-21 12:50:00,60.36,60.38,60.33,60.33,13200.0,48.6406,48.6567,48.6164,48.6164,13200.0
2014-11-21 13:00:00,60.34,60.35,60.3,60.31,16500.0,48.6244,48.6325,48.5922,48.6003,16500.0
2014-11-21 13:10:00,60.32,60.32,60.29,60.29,3200.0,48.6083,48.6083,48.5842,48.5842,3200.0
2014-11-21 13:20:00,60.29,60.31,60.25,60.26,11100.0,48.5842,48.6003,48.5519,48.56,11100.0
2014-11-21 13:30:00,60.25,60.29,60.23,60.29,7300.0,48.5519,48.5842,48.5358,48.5842,7300.0
2014-11-21 13:40:00,60.29,60.33,60.29,60.33,7400.0,48.5842,48.6164,48.5842,48.6164,7400.0
2014-11-21 13:50:00,60.33,60.38,60.32,60.36,19000.0,48.6164,48.6567,48.6083,48.6406,19000.0
2014-11-21 14:00:00,60.36,60.39,60.36,60.38,32600.0,48.6406,48.6647,48.6406,48.6567,32600.0
2014-11-21 14:10:00,60.38,60.39,60.36,60.36,15100.0,48.6567,48.6647,48.6406,48.6406,15100.0
2014-11-21 14:20:00,60.36,60.36,60.3,60.31,6300.0,48.6406,48.6406,48.5922,48.6003,6300.0
2014-11-21 14:30:00,60.31,60.34,60.28,60.31,13400.0,48.6003,48.6244,48.5761,48.6003,13400.0
2014-11-21 14:40:00,60.31,60.38,60.31,60.36,8900.0,48.6003,48.6567,48.6003,48.6406,8900.0
2014-11-21 14:50:00,60.37,60.38,60.35,60.37,14100.0,48.6486,48.6567,48.6325,48.6486,14100.0
2014-11-21 15:00:00,60.36,60.4,60.36,60.38,19700.0,48.6406,48.6728,48.6406,48.6567,19700.0
2014-11-21 15:10:00,60.39,60.42,60.39,60.4,1900.0,48.6647,48.6889,48.6647,48.6728,1900.0
2014-11-21 15:20:00,60.4,60.41,60.37,60.41,68100.0,48.6728,48.6809,48.6486,48.6809,68100.0
2014-11-21 15:30:00,60.41,60.45,60.41,60.42,24800.0,48.6809,48.7131,48.6809,48.6889,24800.0
2014-11-21 15:40:00,60.43,60.44,60.4,60.42,9000.0,48.697,48.705,48.6728,48.6889,9000.0
2014-11-21 15:50:00,60.41,60.42,60.38,60.41,38300.0,48.6809,48.6889,48.6567,48.6809,38300.0
2014-11-24 09:30:00,60.63,60.63,60.53,60.61,39000.0,48.8581,48.8581,48.7776,48.842,39000.0
2014-11-24 09:40:00,60.61,60.61,60.53,60.54,14500.0,48.842,48.842,48.7776,48.7856,14500.0
2014-11-24 09:50:00,60.54,60.57,60.5,60.51,35500.0,48.7856,48.8098,48.7534,48.7614,35500.0
2014-11-24 10:00:00,60.5,60.55,60.5,60.54,70300.0,48.7534,48.7937,48.7534,48.7856,70300.0
2014-11-24 10:10:00,60.55,60.56,60.52,60.56,17900.0,48.7937,48.8017,48.7695,48.8017,17900.0
2014-11-24 10:20:00,60.57,60.6,60.56,60.59,7800.0,48.8098,48.834,48.8017,48.8259,7800.0
2014-11-24 10:30:00,60.6,60.6,60.57,60.57,18200.0,48.834,48.834,48.8098,48.8098,18200.0
2014-11-24 10:40:00,60.58,60.61,60.57,60.58,9800.0,48.8178,48.842,48.8098,48.8178,9800.0
2014-11-24 10:50:00,60.57,60.58,60.54,60.55,23500.0,48.8098,48.8178,48.7856,48.7937,23500.0
2014-11-24 11:00:00,60.55,60.58,60.51,60.52,28700.0,48.7937,48.8178,48.7614,48.7695,28700.0
2014-11-24 11:10:00,60.52,60.53,60.5,60.5,23500.0,48.7695,48.7776,48.7534,48.7534,23500.0
2014-11-24 11:20:00,60.51,60.51,60.49,60.51,8700.0,48.7614,48.7614,48.7453,48.7614,8700.0
2014-11-24 11:30:00,60.52,60.54,60.49,60.51,23800.0,48.7695,48.7856,48.7453,48.7614,23800.0
2014-11-24 11:40:00,60.51,60.53,60.49,60.5,6400.0,48.7614,48.7776,48.7453,48.7534,6400.0
2014-11-24 11:50:00,60.49,60.5,60.48,60.48,7100.0,48.7453,48.7534,48.7373,48.7373,7100.0
2014-11-24 12:00:00,60.48,60.51,60.48,60.51,41300.0,48.7373,48.7614,48.7373,48.7614,41300.0
2014-11-24 12:10:00,60.5,60.52,60.49,60.5,33700.0,48.7534,48.7695,48.7453,48.7534,33700.0
2014-11-24 12:20:00,60.5,60.51,60.49,60.51,25000.0,48.7534,48.7614,48.7453,48.7614,25000.0
2014-11-24 12:30:00,60.51,60.51,60.48,60.48,24000.0,48.7614,48.7614,48.7373,48.7373,24000.0
2014-11-24 12:40:00,60.48,60.5,60.48,60.49,18000.0,48.7373,48.7534,48.7373,48.7453,18000.0
2014-11-24 12:50:00,60.5,60.5,60.46,60.48,19200.0,48.7534,48.7534,48.7211,48.7373,19200.0
2014-11-24 13:00:00,60.48,60.48,60.47,60.47,1000.0,48.7373,48.7373,48.7292,48.7292,1000.0
2014-11-24 13:10:00,60.48,60.51,60.47,60.51,14500.0,48.7373,48.7614,48.7292,48.7614,14500.0
2014-11-24 13:20:00,60.51,60.52,60.5,60.51,8200.0,48.7614,48.7695,48.7534,48.7614,8200.0
2014-11-24 13:30:00,60.51,60.51,60.49,60.5,5900.0,48.7614,48.7614,48.7453,48.7534,5900.0
2014-11-24 13:40:00,60.5,60.5,60.49,60.5,5300.0,48.7534,48.7534,48.7453,48.7534,5300.0
2014-11-24 13:50:00,60.5,60.51,60.49,60.5,9000.0,48.7534,48.7614,48.7453,48.7534,9000.0
2014-11-24 14:00:00,60.5,60.54,60.5,60.53,6800.0,48.7534,48.7856,48.7534,48.7776,6800.0
2014-11-24 14:10:00,60.54,60.54,60.53,60.54,14200.0,48.7856,48.7856,48.7776,48.7856,14200.0
2014-11-24 14:20:00,60.54,60.55,60.53,60.54,12000.0,48.7856,48.7937,48.7776,48.7856,12000.0
2014-11-24 14:30:00,60.53,60.55,60.52,60.53,15600.0,48.7776,48.7937,48.7695,48.7776,15600.0
2014-11-24 14:40:00,60.53,60.55,60.52,60.55,14400.0,48.7776,48.7937,48.7695,48.7937,14400.0
2014-11-24 14:50:00,60.55,60.55,60.49,60.51,26300.0,48.7937,48.7937,48.7453,48.7614,26300.0
2014-11-24 15:00:00,60.51,60.52,60.48,60.51,12300.0,48.7614,48.7695,48.7373,48.7614,12300.0
2014-11-24 15:10:00,60.51,60.53,60.5,60.5,94600.0,48.7614,48.7776,48.7534,48.7534,94600.0
2014-11-24 15:20:00,60.51,60.54,60.5,60.53,50100.0,48.7614,48.7856,48.7534,48.7776,50100.0
2014-11-24 15:30:00,60.54,60.55,60.53,60.54,19200.0,48.7856,48.7937,48.7776,48.7856,19200.0
2014-11-24 15:40:00,60.55,60.56,60.54,60.56,50800.0,48.7937,48.8017,48.7856,48.8017,50800.0
2014-11-24 15:50:00,60.57,60.59,60.56,60.59,74000.0,48.8098,48.8259,48.8017,48.8259,74000.0
2014-11-25 09:30:00,60.72,60.75,60.62,60.71,85500.0,48.9307,48.9548,48.8501,48.9226,85500.0
2014-11-25 09:40:00,60.7,60.71,60.65,60.67,34100.0,48.9145,48.9226,48.8743,48.8904,34100.0
2014-11-25 09:50:00,60.67,60.69,60.64,60.66,20300.0,48.8904,48.9065,48.8662,48.8823,20300.0
2014-11-25 10:00:00,60.67,60.68,60.58,60.62,23600.0,48.8904,48.8984,48.8178,48.8501,23600.0
2014-11-25 10:10:00,60.62,60.64,60.59,60.59,11600.0,48.8501,48.8662,48.8259,48.8259,11600.0
2014-11-25 10:20:00,60.59,60.64,60.57,60.64,21100.0,48.8259,48.8662,48.8098,48.8662,21100.0
2014-11-25 10:30:00,60.64,60.64,60.59,60.6,7100.0,48.8662,48.8662,48.8259,48.834,7100.0
2014-11-25 10:40:00,60.59,60.6,60.56,60.56,10300.0,48.8259,48.834,48.8017,48.8017,10300.0
2014-11-25 10:50:00,60.57,60.59,60.54,60.55,7500.0,48.8098,48.8259,48.7856,48.7937,7500.0
2014-11-25 11:00:00,60.56,60.57,60.52,60.53,8800.0,48.8017,48.8098,48.7695,48.7776,8800.0
2014-11-25 11:10:00,60.54,60.54,60.5,60.52,6700.0,48.7856,48.7856,48.7534,48.7695,6700.0
2014-11-25 11:20:00,60.53,60.54,60.49,60.51,46200.0,48.7776,48.7856,48.7453,48.7614,46200.0
2014-11-25 11:30:00,60.5,60.59,60.5,60.59,22600.0,48.7534,48.8259,48.7534,48.8259,22600.0
2014-11-25 11:40:00,60.58,60.6,60.57,60.6,12400.0,48.8178,48.834,48.8098,48.834,12400.0
2014-11-25 11:50:00,60.59,60.6,60.58,60.59,12400.0,48.8259,48.834,48.8178,48.8259,12400.0
2014-11-25 12:00:00,60.6,60.62,60.59,60.6,436200.0,48.834,48.8501,48.8259,48.834,436200.0
2014-11-25 12:10:00,60.6,60.61,60.57,60.58,236900.0,48.834,48.842,48.8098,48.8178,236900.0
2014-11-25 12:20:00,60.59,60.59,60.58,60.59,85100.0,48.8259,48.8259,48.8178,48.8259,85100.0
2014-11-25 12:30:00,60.59,60.61,60.59,60.61,6900.0,48.8259,48.842,48.8259,48.842,6900.0
2014-11-25 12:40:00,60.62,60.67,60.62,60.66,62500.0,48.8501,48.8904,48.8501,48.8823,62500.0
2014-11-25 12:50:00,60.66,60.66,60.62,60.62,1000.0,48.8823,48.8823,48.8501,48.8501,1000.0
2014-11-25 13:00:00,60.62,60.62,60.61,60.62,2300.0,48.8501,48.8501,48.842,48.8501,2300.0
2014-11-25 13:10:00,60.62,60.63,60.61,60.62,4800.0,48.8501,48.8581,48.842,48.8501,4800.0
2014-11-25 13:20:00,60.62,60.66,60.62,60.66,16400.0,48.8501,48.8823,48.8501,48.8823,16400.0
2014-11-25 13:30:00,60.66,60.66,60.64,60.65,4700.0,48.8823,48.8823,48.8662,48.8743,4700.0
2014-11-25 13:40:00,60.65,60.67,60.63,60.66,6200.0,48.8743,48.8904,48.8581,48.8823,6200.0
2014-11-25 13:50:00,60.66,60.67,60.65,60.67,1300.0,48.8823,48.8904,48.8743,48.8904,1300.0
2014-11-25 14:00:00,60.67,60.68,60.64,60.64,4700.0,48.8904,48.8984,48.8662,48.8662,4700.0
2014-11-25 14:10:00,60.65,60.68,60.64,60.64,2200.0,48.8743,48.8984,48.8662,48.8662,2200.0
2014-11-25 14:20:00,60.64,60.67,60.64,60.65,3700.0,48.8662,48.8904,48.8662,48.8743,3700.0
2014-11-25 14:30:00,60.66,60.67,60.65,60.65,3700.0,48.8823,48.8904,48.8743,48.8743,3700.0
2014-11-25 14:40:00,60.65,60.66,60.61,60.61,9700.0,48.8743,48.8823,48.842,48.842,9700.0
2014-11-25 14:50:00,60.6,60.63,60.59,60.61,100200.0,48.834,48.8581,48.8259,48.842,100200.0
2014-11-25 15:00:00,60.61,60.66,60.6,60.64,16000.0,48.842,48.8823,48.834,48.8662,16000.0
2014-11-25 15:10:00,60.64,60.66,60.63,60.66,18600.0,48.8662,48.8823,48.8581,48.8823,18600.0
2014-11-25 15:20:00,60.65,60.68,60.65,60.67,95600.0,48.8743,48.8984,48.8743,48.8904,95600.0
2014-11-25 15:30:00,60.66,60.66,60.63,60.63,49400.0,48.8823,48.8823,48.8581,48.8581,49400.0
2014-11-25 15:40:00,60.62,60.63,60.6,60.62,22500.0,48.8501,48.8581,48.834,48.8501,22500.0
2014-11-25 15:50:00,60.62,60.63,60.57,60.57,62200.0,48.8501,48.8581,48.8098,48.8098,62200.0
2014-11-26 09:30:00,60.67,60.72,60.63,60.67,14600.0,48.8904,48.9307,48.8581,48.8904,14600.0
2014-11-26 09:40:00,60.65,60.66,60.62,60.65,16100.0,48.8743,48.8823,48.8501,48.8743,16100.0
2014-11-26 09:50:00,60.65,60.7,60.64,60.68,20500.0,48.8743,48.9145,48.8662,48.8984,20500.0
2014-11-26 10:00:00,60.69,60.71,60.65,60.68,14200.0,48.9065,48.9226,48.8743,48.8984,14200.0
2014-11-26 10:10:00,60.69,60.7,60.68,60.7,8400.0,48.9065,48.9145,48.8984,48.9145,8400.0
2014-11-26 10:20:00,60.7,60.73,60.69,60.73,2000.0,48.9145,48.9387,48.9065,48.9387,2000.0
2014-11-26 10:30:00,60.73,60.74,60.7,60.7,11000.0,48.9387,48.9468,48.9145,48.9145,11000.0
2014-11-26 10:40:00,60.7,60.72,60.7,60.71,3300.0,48.9145,48.9307,48.9145,48.9226,3300.0
2014-11-26 10:50:00,60.71,60.74,60.7,60.74,28900.0,48.9226,48.9468,48.9145,48.9468,28900.0
2014-11-26 11:00:00,60.74,60.74,60.72,60.72,11300.0,48.9468,48.9468,48.9307,48.9307,11300.0
2014-11-26 11:10:00,60.72,60.73,60.69,60.7,14700.0,48.9307,48.9387,48.9065,48.9145,14700.0
2014-11-26 11:20:00,60.7,60.71,60.69,60.71,2500.0,48.9145,48.9226,48.9065,48.9226,2500.0
2014-11-26 11:30:00,60.73,60.73,60.7,60.72,16700.0,48.9387,48.9387,48.9145,48.9307,16700.0
2014-11-26 11:40:00,60.72,60.73,60.7,60.71,12500.0,48.9307,48.9387,48.9145,48.9226,12500.0
2014-11-26 11:50:00,60.73,60.74,60.71,60.71,17100.0,48.9387,48.9468,48.9226,48.9226,17100.0
2014-11-26 12:00:00,60.71,60.73,60.71,60.72,86700.0,48.9226,48.9387,48.9226,48.9307,86700.0
2014-11-26 12:10:00,60.72,60.72,60.71,60.72,1400.0,48.9307,48.9307,48.9226,48.9307,1400.0
2014-11-26 12:20:00,60.73,60.73,60.72,60.72,1700.0,48.9387,48.9387,48.9307,48.9307,1700.0
2014-11-26 12:30:00,60.72,60.73,60.72,60.73,4300.0,48.9307,48.9387,48.9307,48.9387,4300.0
2014-11-26 12:40:00,60.72,60.73,60.72,60.72,8700.0,48.9307,48.9387,48.9307,48.9307,8700.0
2014-11-26 12:50:00,60.73,60.73,60.71,60.71,6200.0,48.9387,48.9387,48.9226,48.9226,6200.0
2014-11-26 13:00:00,60.72,60.74,60.72,60.73,20900.0,48.9307,48.9468,48.9307,48.9387,20900.0
2014-11-26 13:10:00,60.73,60.75,60.73,60.75,8700.0,48.9387,48.9548,48.9387,48.9548,8700.0
2014-11-26 13:20:00,60.74,60.75,60.74,60.74,6700.0,48.9468,48.9548,48.9468,48.9468,6700.0
2014-11-26 13:30:00,60.74,60.76,60.74,60.75,8900.0,48.9468,48.9629,48.9468,48.9548,8900.0
2014-11-26 13:40:00,60.76,60.78,60.76,60.77,1900.0,48.9629,48.979,48.9629,48.971,1900.0
2014-11-26 13:50:00,60.77,60.78,60.75,60.75,5800.0,48.971,48.979,48.9548,48.9548,5800.0
2014-11-26 14:00:00,60.75,60.76,60.74,60.74,4800.0,48.9548,48.9629,48.9468,48.9468,4800.0
2014-11-26 14:10:00,60.74,60.74,60.73,60.74,6500.0,48.9468,48.9468,48.9387,48.9468,6500.0
2014-11-26 14:20:00,60.74,60.75,60.74,60.75,1000.0,48.9468,48.9548,48.9468,48.9548,1000.0
2014-11-26 14:30:00,60.74,60.75,60.74,60.74,2400.0,48.9468,48.9548,48.9468,48.9468,2400.0
2014-11-26 14:40:00,60.73,60.74,60.73,60.74,1100.0,48.9387,48.9468,48.9387,48.9468,1100.0
2014-11-26 14:50:00,60.75,60.75,60.74,60.74,3100.0,48.9548,48.9548,48.9468,48.9468,3100.0
2014-11-26 15:00:00,60.75,60.75,60.74,60.74,11100.0,48.9548,48.9548,48.9468,48.9468,11100.0
2014-11-26 15:10:00,60.74,60.76,60.74,60.76,12400.0,48.9468,48.9629,48.9468,48.9629,12400.0
2014-11-26 15:20:00,60.76,60.77,60.76,60.77,6500.0,48.9629,48.971,48.9629,48.971,6500.0
2014-11-26 15:30:00,60.77,60.77,60.76,60.76,4300.0,48.971,48.971,48.9629,48.9629,4300.0
2014-11-26 15:40:00,60.76,60.79,60.76,60.79,126000.0,48.9629,48.9871,48.9629,48.9871,126000.0
2014-11-26 15:50:00,60.79,60.82,60.79,60.81,159300.0,48.9871,49.0113,48.9871,49.0032,159300.0
2014-11-28 09:30:00,60.42,60.56,60.42,60.48,80500.0,48.6889,48.8017,48.6889,48.7373,80500.0
2014-11-28 09:40:00,60.48,60.52,60.48,60.51,122900.0,48.7373,48.7695,48.7373,48.7614,122900.0
2014-11-28 09:50:00,60.51,60.54,60.49,60.54,8900.0,48.7614,48.7856,48.7453,48.7856,8900.0
2014-11-28 10:00:00,60.54,60.56,60.51,60.53,121600.0,48.7856,48.8017,48.7614,48.7776,121600.0
2014-11-28 10:10:00,60.53,60.54,60.51,60.52,10700.0,48.7776,48.7856,48.7614,48.7695,10700.0
2014-11-28 10:20:00,60.52,60.52,60.47,60.49,9700.0,48.7695,48.7695,48.7292,48.7453,9700.0
2014-11-28 10:30:00,60.5,60.52,60.49,60.5,5000.0,48.7534,48.7695,48.7453,48.7534,5000.0
2014-11-28 10:40:00,60.5,60.52,60.49,60.5,4600.0,48.7534,48.7695,48.7453,48.7534,4600.0
2014-11-28 10:50:00,60.5,60.5,60.49,60.5,4600.0,48.7534,48.7534,48.7453,48.7534,4600.0
2014-11-28 11:00:00,60.5,60.51,60.49,60.51,1900.0,48.7534,48.7614,48.7453,48.7614,1900.0
2014-11-28 11:10:00,60.52,60.55,60.51,60.55,6000.0,48.7695,48.7937,48.7614,48.7937,6000.0
2014-11-28 11:20:00,60.55,60.55,60.53,60.53,5000.0,48.7937,48.7937,48.7776,48.7776,5000.0
2014-11-28 11:30:00,60.53,60.55,60.51,60.54,7100.0,48.7776,48.7937,48.7614,48.7856,7100.0
2014-11-28 11:40:00,60.55,60.55,60.5,60.5,12900.0,48.7937,48.7937,48.7534,48.7534,12900.0
2014-11-28 11:50:00,60.51,60.51,60.49,60.49,8000.0,48.7614,48.7614,48.7453,48.7453,8000.0
2014-11-28 12:00:00,60.48,60.48,60.44,60.45,59300.0,48.7373,48.7373,48.705,48.7131,59300.0
2014-11-28 12:10:00,60.44,60.46,60.43,60.44,43400.0,48.705,48.7211,48.697,48.705,43400.0
2014-11-28 12:20:00,60.43,60.44,60.4,60.4,24700.0,48.697,48.705,48.6728,48.6728,24700.0
2014-11-28 12:30:00,60.4,60.4,60.38,60.38,31800.0,48.6728,48.6728,48.6567,48.6567,31800.0
2014-11-28 12:40:00,60.36,60.36,60.32,60.34,25200.0,48.6406,48.6406,48.6083,48.6244,25200.0
2014-11-28 12:50:00,60.34,60.4,60.32,60.38,54300.0,48.6244,48.6728,48.6083,48.6567,54300.0
2014-12-01 09:30:00,60.13,60.27,60.13,60.18,255800.0,48.4552,48.568,48.4552,48.4955,255800.0
2014-12-01 09:40:00,60.17,60.18,60.06,60.06,17200.0,48.4875,48.4955,48.3988,48.3988,17200.0
2014-12-01 09:50:00,60.04,60.04,59.97,60.03,47200.0,48.3827,48.3827,48.3263,48.3746,47200.0
2014-12-01 10:00:00,60.05,60.11,60.01,60.02,15700.0,48.3908,48.4391,48.3585,48.3666,15700.0
2014-12-01 10:10:00,60.02,60.12,60.02,60.09,22900.0,48.3666,48.4472,48.3666,48.423,22900.0
2014-12-01 10:20:00,60.11,60.15,60.1,60.12,10000.0,48.4391,48.4713,48.431,48.4472,10000.0
2014-12-01 10:30:00,60.12,60.13,60.01,60.02,67800.0,48.4472,48.4552,48.3585,48.3666,67800.0
2014-12-01 10:40:00,60.01,60.01,59.95,59.97,13100.0,48.3585,48.3585,48.3102,48.3263,13100.0
2014-12-01 10:50:00,59.97,59.97,59.89,59.9,20200.0,48.3263,48.3263,48.2618,48.2699,20200.0
2014-12-01 11:00:00,59.91,59.94,59.89,59.92,17000.0,48.2779,48.3021,48.2618,48.286,17000.0
2014-12-01 11:10:00,59.92,59.97,59.9,59.96,9800.0,48.286,48.3263,48.2699,48.3182,9800.0
2014-12-01 11:20:00,59.97,60.03,59.97,60.02,5500.0,48.3263,48.3746,48.3263,48.3666,5500.0
2014-12-01 11:30:00,60.03,60.04,60.01,60.01,9600.0,48.3746,48.3827,48.3585,48.3585,9600.0
2014-12-01 11:40:00,60.01,60.05,60.01,60.01,9100.0,48.3585,48.3908,48.3585,48.3585,9100.0
2014-12-01 11:50:00,60.01,60.02,59.98,59.98,4300.0,48.3585,48.3666,48.3343,48.3343,4300.0
2014-12-01 12:00:00,59.98,60.01,59.98,59.98,7900.0,48.3343,48.3585,48.3343,48.3343,7900.0
2014-12-01 12:10:00,59.98,60.04,59.98,60.02,30500.0,48.3343,48.3827,48.3343,48.3666,30500.0
2014-12-01 12:20:00,60.02,60.04,60.01,60.01,36400.0,48.3666,48.3827,48.3585,48.3585,36400.0
2014-12-01 12:30:00,60.02,60.04,60.01,60.01,6800.0,48.3666,48.3827,48.3585,48.3585,6800.0
2014-12-01 12:40:00,60.02,60.03,60.0,60.03,11500.0,48.3666,48.3746,48.3505,48.3746,11500.0
2014-12-01 12:50:00,60.03,60.13,60.03,60.13,9000.0,48.3746,48.4552,48.3746,48.4552,9000.0
2014-12-01 13:00:00,60.13,60.16,60.12,60.15,16000.0,48.4552,48.4794,48.4472,48.4713,16000.0
2014-12-01 13:10:00,60.15,60.18,60.13,60.16,7400.0,48.4713,48.4955,48.4552,48.4794,7400.0
2014-12-01 13:20:00,60.16,60.18,60.15,60.16,5100.0,48.4794,48.4955,48.4713,48.4794,5100.0
2014-12-01 13:30:00,60.16,60.19,60.15,60.17,6800.0,48.4794,48.5036,48.4713,48.4875,6800.0
2014-12-01 13:40:00,60.18,60.18,60.14,60.16,9200.0,48.4955,48.4955,48.4633,48.4794,9200.0
2014-12-01 13:50:00,60.15,60.15,60.12,60.13,8900.0,48.4713,48.4713,48.4472,48.4552,8900.0
2014-12-01 14:00:00,60.13,60.13,60.05,60.07,9400.0,48.4552,48.4552,48.3908,48.4069,9400.0
2014-12-01 14:10:00,60.07,60.07,60.03,60.05,17600.0,48.4069,48.4069,48.3746,48.3908,17600.0
2014-12-01 14:20:00,60.04,60.04,59.99,60.01,6800.0,48.3827,48.3827,48.3424,48.3585,6800.0
2014-12-01 14:30:00,60.02,60.08,60.02,60.08,23700.0,48.3666,48.4149,48.3666,48.4149,23700.0
2014-12-01 14:40:00,60.07,60.07,60.04,60.05,148200.0,48.4069,48.4069,48.3827,48.3908,148200.0
2014-12-01 14:50:00,60.07,60.09,60.04,60.07,22600.0,48.4069,48.423,48.3827,48.4069,22600.0
2014-12-01 15:00:00,60.06,60.11,60.06,60.1,12400.0,48.3988,48.4391,48.3988,48.431,12400.0
2014-12-01 15:10:00,60.1,60.17,60.09,60.16,21000.0,48.431,48.4875,48.423,48.4794,21000.0
2014-12-01 15:20:00,60.15,60.16,60.13,60.13,23000.0,48.4713,48.4794,48.4552,48.4552,23000.0
2014-12-01 15:30:00,60.13,60.14,60.07,60.08,18300.0,48.4552,48.4633,48.4069,48.4149,18300.0
2014-12-01 15:40:00,60.09,60.09,60.06,60.08,36100.0,48.423,48.423,48.3988,48.4149,36100.0
2014-12-01 15:50:00,60.07,60.09,60.05,60.07,92800.0,48.4069,48.423,48.3908,48.4069,92800.0
2014-12-02 09:30:00,60.12,60.18,60.09,60.15,176800.0,48.4472,48.4955,48.423,48.4713,176800.0
2014-12-02 09:40:00,60.14,60.18,60.06,60.08,294800.0,48.4633,48.4955,48.3988,48.4149,294800.0
2014-12-02 09:50:00,60.08,60.14,60.04,60.11,133200.0,48.4149,48.4633,48.3827,48.4391,133200.0
2014-12-02 10:00:00,60.13,60.23,60.13,60.22,16300.0,48.4552,48.5358,48.4552,48.5277,16300.0
2014-12-02 10:10:00,60.22,60.23,60.19,60.21,4500.0,48.5277,48.5358,48.5036,48.5197,4500.0
2014-12-02 10:20:00,60.21,60.22,60.19,60.21,98100.0,48.5197,48.5277,48.5036,48.5197,98100.0
2014-12-02 10:30:00,60.21,60.22,60.15,60.16,62300.0,48.5197,48.5277,48.4713,48.4794,62300.0
2014-12-02 10:40:00,60.16,60.22,60.16,60.19,24200.0,48.4794,48.5277,48.4794,48.5036,24200.0
2014-12-02 10:50:00,60.19,60.27,60.18,60.27,12700.0,48.5036,48.568,48.4955,48.568,12700.0
2014-12-02 11:00:00,60.28,60.29,60.26,60.29,13700.0,48.5761,48.5842,48.56,48.5842,13700.0
2014-12-02 11:10:00,60.29,60.3,60.25,60.27,54300.0,48.5842,48.5922,48.5519,48.568,54300.0
2014-12-02 11:20:00,60.27,60.27,60.21,60.23,319100.0,48.568,48.568,48.5197,48.5358,319100.0
2014-12-02 11:30:00,60.23,60.26,60.21,60.22,44500.0,48.5358,48.56,48.5197,48.5277,44500.0
2014-12-02 11:40:00,60.22,60.26,60.22,60.26,15600.0,48.5277,48.56,48.5277,48.56,15600.0
2014-12-02 11:50:00,60.25,60.28,60.23,60.27,101000.0,48.5519,48.5761,48.5358,48.568,101000.0
2014-12-02 12:00:00,60.27,60.27,60.24,60.26,14600.0,48.568,48.568,48.5439,48.56,14600.0
2014-12-02 12:10:00,60.25,60.26,60.24,60.26,12400.0,48.5519,48.56,48.5439,48.56,12400.0
2014-12-02 12:20:00,60.26,60.28,60.25,60.26,6100.0,48.56,48.5761,48.5519,48.56,6100.0
2014-12-02 12:30:00,60.25,60.25,60.19,60.21,8800.0,48.5519,48.5519,48.5036,48.5197,8800.0
2014-12-02 12:40:00,60.21,60.22,60.19,60.21,3800.0,48.5197,48.5277,48.5036,48.5197,3800.0
2014-12-02 12:50:00,60.22,60.24,60.2,60.23,20300.0,48.5277,48.5439,48.5116,48.5358,20300.0
2014-12-02 13:00:00,60.23,60.26,60.23,60.24,19300.0,48.5358,48.56,48.5358,48.5439,19300.0
2014-12-02 13:10:00,60.25,60.26,60.23,60.24,7300.0,48.5519,48.56,48.5358,48.5439,7300.0
2014-12-02 13:20:00,60.24,60.31,60.22,60.3,11400.0,48.5439,48.6003,48.5277,48.5922,11400.0
2014-12-02 13:30:00,60.29,60.29,60.27,60.29,5600.0,48.5842,48.5842,48.568,48.5842,5600.0
2014-12-02 13:40:00,60.28,60.29,60.27,60.28,9600.0,48.5761,48.5842,48.568,48.5761,9600.0
2014-12-02 13:50:00,60.28,60.28,60.25,60.26,9000.0,48.5761,48.5761,48.5519,48.56,9000.0
2014-12-02 14:00:00,60.26,60.27,60.24,60.24,38500.0,48.56,48.568,48.5439,48.5439,38500.0
2014-12-02 14:10:00,60.26,60.26,60.24,60.25,15300.0,48.56,48.56,48.5439,48.5519,15300.0
2014-12-02 14:20:00,60.26,60.28,60.25,60.27,14700.0,48.56,48.5761,48.5519,48.568,14700.0
2014-12-02 14:30:00,60.26,60.28,60.24,60.27,22100.0,48.56,48.5761,48.5439,48.568,22100.0
2014-12-02 14:40:00,60.26,60.34,60.26,60.33,32400.0,48.56,48.6244,48.56,48.6164,32400.0
2014-12-02 14:50:00,60.34,60.34,60.33,60.34,12200.0,48.6244,48.6244,48.6164,48.6244,12200.0
2014-12-02 15:00:00,60.34,60.34,60.32,60.33,30900.0,48.6244,48.6244,48.6083,48.6164,30900.0
2014-12-02 15:10:00,60.34,60.34,60.32,60.33,12700.0,48.6244,48.6244,48.6083,48.6164,12700.0
2014-12-02 15:20:00,60.33,60.33,60.28,60.3,18800.0,48.6164,48.6164,48.5761,48.5922,18800.0
2014-12-02 15:30:00,60.3,60.31,60.27,60.29,126100.0,48.5922,48.6003,48.568,48.5842,126100.0
2014-12-02 15:40:00,60.28,60.3,60.27,60.28,64400.0,48.5761,48.5922,48.568,48.5761,64400.0
2014-12-02 15:50:00,60.28,60.31,60.26,60.31,81900.0,48.5761,48.6003,48.56,48.6003,81900.0
2014-12-03 09:30:00,60.32,60.32,60.24,60.32,48500.0,48.6083,48.6083,48.5439,48.6083,48500.0
2014-12-03 09:40:00,60.34,60.34,60.32,60.34,15600.0,48.6244,48.6244,48.6083,48.6244,15600.0
2014-12-03 09:50:00,60.33,60.37,60.33,60.35,9400.0,48.6164,48.6486,48.6164,48.6325,9400.0
2014-12-03 10:00:00,60.36,60.36,60.29,60.33,56100.0,48.6406,48.6406,48.5842,48.6164,56100.0
2014-12-03 10:10:00,60.35,60.38,60.35,60.35,7000.0,48.6325,48.6567,48.6325,48.6325,7000.0
2014-12-03 10:20:00,60.35,60.4,60.33,60.39,21400.0,48.6325,48.6728,48.6164,48.6647,21400.0
2014-12-03 10:30:00,60.39,60.44,60.39,60.42,20500.0,48.6647,48.705,48.6647,48.6889,20500.0
2014-12-03 10:40:00,60.42,60.43,60.39,60.42,12700.0,48.6889,48.697,48.6647,48.6889,12700.0
2014-12-03 10:50:00,60.43,60.43,60.4,60.42,10100.0,48.697,48.697,48.6728,48.6889,10100.0
2014-12-03 11:00:00,60.42,60.45,60.41,60.42,127000.0,48.6889,48.7131,48.6809,48.6889,127000.0
2014-12-03 11:10:00,60.44,60.44,60.36,60.36,39300.0,48.705,48.705,48.6406,48.6406,39300.0
2014-12-03 11:20:00,60.37,60.38,60.34,60.38,75800.0,48.6486,48.6567,48.6244,48.6567,75800.0
2014-12-03 11:30:00,60.39,60.4,60.35,60.36,69500.0,48.6647,48.6728,48.6325,48.6406,69500.0
2014-12-03 11:40:00,60.37,60.37,60.36,60.37,19000.0,48.6486,48.6486,48.6406,48.6486,19000.0
2014-12-03 11:50:00,60.37,60.37,60.36,60.36,14300.0,48.6486,48.6486,48.6406,48.6406,14300.0
2014-12-03 12:00:00,60.36,60.38,60.36,60.36,24200.0,48.6406,48.6567,48.6406,48.6406,24200.0
2014-12-03 12:10:00,60.35,60.38,60.35,60.37,3600.0,48.6325,48.6567,48.6325,48.6486,3600.0
2014-12-03 12:20:00,60.37,60.38,60.37,60.38,17000.0,48.6486,48.6567,48.6486,48.6567,17000.0
2014-12-03 12:30:00,60.37,60.37,60.34,60.35,4300.0,48.6486,48.6486,48.6244,48.6325,4300.0
2014-12-03 12:40:00,60.34,60.38,60.34,60.38,4400.0,48.6244,48.6567,48.6244,48.6567,4400.0
2014-12-03 12:50:00,60.38,60.39,60.37,60.39,4000.0,48.6567,48.6647,48.6486,48.6647,4000.0
2014-12-03 13:00:00,60.39,60.39,60.38,60.38,1700.0,48.6647,48.6647,48.6567,48.6567,1700.0
2014-12-03 13:10:00,60.38,60.39,60.37,60.38,2300.0,48.6567,48.6647,48.6486,48.6567,2300.0
2014-12-03 13:20:00,60.38,60.39,60.37,60.39,1200.0,48.6567,48.6647,48.6486,48.6647,1200.0
2014-12-03 13:30:00,60.4,60.4,60.38,60.39,9800.0,48.6728,48.6728,48.6567,48.6647,9800.0
2014-12-03 13:40:00,60.4,60.4,60.37,60.38,12900.0,48.6728,48.6728,48.6486,48.6567,12900.0
2014-12-03 13:50:00,60.38,60.38,60.36,60.38,7300.0,48.6567,48.6567,48.6406,48.6567,7300.0
2014-12-03 14:00:00,60.38,60.41,60.37,60.41,5600.0,48.6567,48.6809,48.6486,48.6809,5600.0
2014-12-03 14:10:00,60.41,60.42,60.41,60.41,2000.0,48.6809,48.6889,48.6809,48.6809,2000.0
2014-12-03 14:20:00,60.41,60.42,60.4,60.42,61600.0,48.6809,48.6889,48.6728,48.6889,61600.0
2014-12-03 14:30:00,60.41,60.42,60.4,60.4,2300.0,48.6809,48.6889,48.6728,48.6728,2300.0
2014-12-03 14:40:00,60.4,60.42,60.39,60.4,7800.0,48.6728,48.6889,48.6647,48.6728,7800.0
2014-12-03 14:50:00,60.39,60.41,60.39,60.41,9400.0,48.6647,48.6809,48.6647,48.6809,9400.0
2014-12-03 15:00:00,60.4,60.41,60.39,60.41,31600.0,48.6728,48.6809,48.6647,48.6809,31600.0
2014-12-03 15:10:00,60.4,60.45,60.4,60.44,17600.0,48.6728,48.7131,48.6728,48.705,17600.0
2014-12-03 15:20:00,60.44,60.48,60.44,60.48,5300.0,48.705,48.7373,48.705,48.7373,5300.0
2014-12-03 15:30:00,60.48,60.5,60.47,60.49,20600.0,48.7373,48.7534,48.7292,48.7453,20600.0
2014-12-03 15:40:00,60.49,60.49,60.46,60.46,11500.0,48.7453,48.7453,48.7211,48.7211,11500.0
2014-12-03 15:50:00,60.47,60.48,60.45,60.46,39200.0,48.7292,48.7373,48.7131,48.7211,39200.0
2014-12-04 09:30:00,60.4,60.4,60.27,60.33,13900.0,48.6728,48.6728,48.568,48.6164,13900.0
2014-12-04 09:40:00,60.36,60.36,60.29,60.29,12600.0,48.6406,48.6406,48.5842,48.5842,12600.0
2014-12-04 09:50:00,60.29,60.31,60.24,60.27,30500.0,48.5842,48.6003,48.5439,48.568,30500.0
2014-12-04 10:00:00,60.27,60.3,60.23,60.25,142000.0,48.568,48.5922,48.5358,48.5519,142000.0
2014-12-04 10:10:00,60.26,60.3,60.25,60.28,82500.0,48.56,48.5922,48.5519,48.5761,82500.0
2014-12-04 10:20:00,60.27,60.3,60.23,60.23,66000.0,48.568,48.5922,48.5358,48.5358,66000.0
2014-12-04 10:30:00,60.23,60.23,60.16,60.2,35600.0,48.5358,48.5358,48.4794,48.5116,35600.0
2014-12-04 10:40:00,60.2,60.2,60.12,60.16,29200.0,48.5116,48.5116,48.4472,48.4794,29200.0
2014-12-04 10:50:00,60.16,60.21,60.16,60.21,28800.0,48.4794,48.5197,48.4794,48.5197,28800.0
2014-12-04 11:00:00,60.21,60.24,60.18,60.22,28900.0,48.5197,48.5439,48.4955,48.5277,28900.0
2014-12-04 11:10:00,60.22,60.24,60.21,60.22,25000.0,48.5277,48.5439,48.5197,48.5277,25000.0
2014-12-04 11:20:00,60.22,60.24,60.2,60.2,54900.0,48.5277,48.5439,48.5116,48.5116,54900.0
2014-12-04 11:30:00,60.2,60.27,60.16,60.24,37800.0,48.5116,48.568,48.4794,48.5439,37800.0
2014-12-04 11:40:00,60.24,60.3,60.23,60.29,64700.0,48.5439,48.5922,48.5358,48.5842,64700.0
2014-12-04 11:50:00,60.3,60.33,60.28,60.32,53600.0,48.5922,48.6164,48.5761,48.6083,53600.0
2014-12-04 12:00:00,60.33,60.37,60.31,60.36,46600.0,48.6164,48.6486,48.6003,48.6406,46600.0
2014-12-04 12:10:00,60.36,60.37,60.35,60.35,43200.0,48.6406,48.6486,48.6325,48.6325,43200.0
2014-12-04 12:20:00,60.35,60.36,60.34,60.36,17600.0,48.6325,48.6406,48.6244,48.6406,17600.0
2014-12-04 12:30:00,60.36,60.5,60.35,60.45,115300.0,48.6406,48.7534,48.6325,48.7131,115300.0
2014-12-04 12:40:00,60.47,60.48,60.42,60.43,21700.0,48.7292,48.7373,48.6889,48.697,21700.0
2014-12-04 12:50:00,60.43,60.44,60.42,60.43,24300.0,48.697,48.705,48.6889,48.697,24300.0
2014-12-04 13:00:00,60.43,60.48,60.42,60.48,24500.0,48.697,48.7373,48.6889,48.7373,24500.0
2014-12-04 13:10:00,60.47,60.47,60.43,60.46,41200.0,48.7292,48.7292,48.697,48.7211,41200.0
2014-12-04 13:20:00,60.46,60.47,60.45,60.46,20400.0,48.7211,48.7292,48.7131,48.7211,20400.0
2014-12-04 13:30:00,60.46,60.46,60.41,60.43,77900.0,48.7211,48.7211,48.6809,48.697,77900.0
2014-12-04 13:40:00,60.43,60.46,60.43,60.46,20400.0,48.697,48.7211,48.697,48.7211,20400.0
2014-12-04 13:50:00,60.46,60.47,60.43,60.44,36200.0,48.7211,48.7292,48.697,48.705,36200.0
2014-12-04 14:00:00,60.44,60.44,60.4,60.44,28300.0,48.705,48.705,48.6728,48.705,28300.0
2014-12-04 14:10:00,60.43,60.44,60.42,60.42,34100.0,48.697,48.705,48.6889,48.6889,34100.0
2014-12-04 14:20:00,60.42,60.43,60.41,60.42,16600.0,48.6889,48.697,48.6809,48.6889,16600.0
2014-12-04 14:30:00,60.41,60.41,60.35,60.38,154000.0,48.6809,48.6809,48.6325,48.6567,154000.0
2014-12-04 14:40:00,60.38,60.38,60.36,60.37,61000.0,48.6567,48.6567,48.6406,48.6486,61000.0
2014-12-04 14:50:00,60.37,60.37,60.33,60.36,30500.0,48.6486,48.6486,48.6164,48.6406,30500.0
2014-12-04 15:00:00,60.37,60.38,60.36,60.36,38200.0,48.6486,48.6567,48.6406,48.6406,38200.0
2014-12-04 15:10:00,60.37,60.37,60.31,60.32,52000.0,48.6486,48.6486,48.6003,48.6083,52000.0
2014-12-04 15:20:00,60.32,60.32,60.23,60.25,45200.0,48.6083,48.6083,48.5358,48.5519,45200.0
2014-12-04 15:30:00,60.24,60.28,60.23,60.27,40200.0,48.5439,48.5761,48.5358,48.568,40200.0
2014-12-04 15:40:00,60.27,60.3,60.27,60.3,62400.0,48.568,48.5922,48.568,48.5922,62400.0
2014-12-04 15:50:00,60.3,60.32,60.28,60.32,132100.0,48.5922,48.6083,48.5761,48.6083,132100.0
2014-12-05 09:30:00,60.49,60.49,60.29,60.36,34300.0,48.7453,48.7453,48.5842,48.6406,34300.0
2014-12-05 09:40:00,60.34,60.34,60.28,60.32,8500.0,48.6244,48.6244,48.5761,48.6083,8500.0
2014-12-05 09:50:00,60.35,60.35,60.32,60.32,12600.0,48.6325,48.6325,48.6083,48.6083,12600.0
2014-12-05 10:00:00,60.32,60.33,60.29,60.31,10700.0,48.6083,48.6164,48.5842,48.6003,10700.0
2014-12-05 10:10:00,60.31,60.39,60.31,60.39,14500.0,48.6003,48.6647,48.6003,48.6647,14500.0
2014-12-05 10:20:00,60.38,60.38,60.33,60.36,10800.0,48.6567,48.6567,48.6164,48.6406,10800.0
2014-12-05 10:30:00,60.36,60.38,60.36,60.36,43200.0,48.6406,48.6567,48.6406,48.6406,43200.0
2014-12-05 10:40:00,60.37,60.4,60.36,60.37,247400.0,48.6486,48.6728,48.6406,48.6486,247400.0
2014-12-05 10:50:00,60.37,60.38,60.34,60.36,68000.0,48.6486,48.6567,48.6244,48.6406,68000.0
2014-12-05 11:00:00,60.36,60.38,60.35,60.35,22900.0,48.6406,48.6567,48.6325,48.6325,22900.0
2014-12-05 11:10:00,60.36,60.4,60.36,60.39,59400.0,48.6406,48.6728,48.6406,48.6647,59400.0
2014-12-05 11:20:00,60.39,60.42,60.38,60.42,24700.0,48.6647,48.6889,48.6567,48.6889,24700.0
2014-12-05 11:30:00,60.43,60.43,60.4,60.43,23000.0,48.697,48.697,48.6728,48.697,23000.0
2014-12-05 11:40:00,60.44,60.47,60.43,60.46,26300.0,48.705,48.7292,48.697,48.7211,26300.0
2014-12-05 11:50:00,60.47,60.51,60.47,60.48,69200.0,48.7292,48.7614,48.7292,48.7373,69200.0
2014-12-05 12:00:00,60.48,60.49,60.47,60.48,20800.0,48.7373,48.7453,48.7292,48.7373,20800.0
2014-12-05 12:10:00,60.47,60.48,60.45,60.47,18300.0,48.7292,48.7373,48.7131,48.7292,18300.0
2014-12-05 12:20:00,60.47,60.48,60.46,60.47,11700.0,48.7292,48.7373,48.7211,48.7292,11700.0
2014-12-05 12:30:00,60.47,60.49,60.47,60.49,6800.0,48.7292,48.7453,48.7292,48.7453,6800.0
2014-12-05 12:40:00,60.49,60.51,60.49,60.5,63100.0,48.7453,48.7614,48.7453,48.7534,63100.0
2014-12-05 12:50:00,60.5,60.5,60.46,60.47,9800.0,48.7534,48.7534,48.7211,48.7292,9800.0
2014-12-05 13:00:00,60.47,60.49,60.47,60.47,11500.0,48.7292,48.7453,48.7292,48.7292,11500.0
2014-12-05 13:10:00,60.47,60.47,60.43,60.44,7000.0,48.7292,48.7292,48.697,48.705,7000.0
2014-12-05 13:20:00,60.43,60.43,60.41,60.42,12800.0,48.697,48.697,48.6809,48.6889,12800.0
2014-12-05 13:30:00,60.43,60.44,60.43,60.43,2100.0,48.697,48.705,48.697,48.697,2100.0
2014-12-05 13:40:00,60.43,60.45,60.43,60.44,34300.0,48.697,48.7131,48.697,48.705,34300.0
2014-12-05 13:50:00,60.44,60.44,60.42,60.44,15800.0,48.705,48.705,48.6889,48.705,15800.0
2014-12-05 14:00:00,60.43,60.44,60.42,60.42,13200.0,48.697,48.705,48.6889,48.6889,13200.0
2014-12-05 14:10:00,60.42,60.43,60.4,60.4,22400.0,48.6889,48.697,48.6728,48.6728,22400.0
2014-12-05 14:20:00,60.4,60.42,60.38,60.41,25000.0,48.6728,48.6889,48.6567,48.6809,25000.0
2014-12-05 14:30:00,60.4,60.41,60.37,60.39,36700.0,48.6728,48.6809,48.6486,48.6647,36700.0
2014-12-05 14:40:00,60.4,60.41,60.39,60.39,33000.0,48.6728,48.6809,48.6647,48.6647,33000.0
2014-12-05 14:50:00,60.39,60.4,60.35,60.35,32600.0,48.6647,48.6728,48.6325,48.6325,32600.0
2014-12-05 15:00:00,60.36,60.4,60.34,60.39,82300.0,48.6406,48.6728,48.6244,48.6647,82300.0
2014-12-05 15:10:00,60.38,60.4,60.37,60.39,21000.0,48.6567,48.6728,48.6486,48.6647,21000.0
2014-12-05 15:20:00,60.39,60.4,60.38,60.39,15800.0,48.6647,48.6728,48.6567,48.6647,15800.0
2014-12-05 15:30:00,60.4,60.4,60.33,60.33,32200.0,48.6728,48.6728,48.6164,48.6164,32200.0
2014-12-05 15:40:00,60.33,60.35,60.28,60.29,80800.0,48.6164,48.6325,48.5761,48.5842,80800.0
2014-12-05 15:50:00,60.3,60.39,60.29,60.38,88000.0,48.5922,48.6647,48.5842,48.6567,88000.0
2014-12-08 09:30:00,60.22,60.22,60.08,60.19,20700.0,48.5277,48.5277,48.4149,48.5036,20700.0
2014-12-08 09:40:00,60.18,60.19,60.16,60.16,16600.0,48.4955,48.5036,48.4794,48.4794,16600.0
2014-12-08 09:50:00,60.17,60.17,60.13,60.17,127300.0,48.4875,48.4875,48.4552,48.4875,127300.0
2014-12-08 10:00:00,60.16,60.2,60.13,60.18,30800.0,48.4794,48.5116,48.4552,48.4955,30800.0
2014-12-08 10:10:00,60.18,60.19,60.13,60.17,23900.0,48.4955,48.5036,48.4552,48.4875,23900.0
2014-12-08 10:20:00,60.17,60.21,60.17,60.21,13000.0,48.4875,48.5197,48.4875,48.5197,13000.0
2014-12-08 10:30:00,60.22,60.22,60.18,60.19,16300.0,48.5277,48.5277,48.4955,48.5036,16300.0
2014-12-08 10:40:00,60.18,60.19,60.16,60.17,32100.0,48.4955,48.5036,48.4794,48.4875,32100.0
2014-12-08 10:50:00,60.18,60.18,60.16,60.16,4500.0,48.4955,48.4955,48.4794,48.4794,4500.0
2014-12-08 11:00:00,60.15,60.16,60.11,60.13,13000.0,48.4713,48.4794,48.4391,48.4552,13000.0
2014-12-08 11:10:00,60.14,60.16,60.14,60.16,6600.0,48.4633,48.4794,48.4633,48.4794,6600.0
2014-12-08 11:20:00,60.16,60.17,60.12,60.12,112200.0,48.4794,48.4875,48.4472,48.4472,112200.0
2014-12-08 11:30:00,60.12,60.14,60.09,60.1,9300.0,48.4472,48.4633,48.423,48.431,9300.0
2014-12-08 11:40:00,60.1,60.11,60.09,60.09,2500.0,48.431,48.4391,48.423,48.423,2500.0
2014-12-08 11:50:00,60.09,60.1,60.07,60.07,7600.0,48.423,48.431,48.4069,48.4069,7600.0
2014-12-08 12:00:00,60.08,60.1,60.07,60.08,11700.0,48.4149,48.431,48.4069,48.4149,11700.0
2014-12-08 12:10:00,60.08,60.08,59.91,59.94,35100.0,48.4149,48.4149,48.2779,48.3021,35100.0
2014-12-08 12:20:00,59.92,59.94,59.89,59.92,70300.0,48.286,48.3021,48.2618,48.286,70300.0
2014-12-08 12:30:00,59.92,59.96,59.89,59.95,12100.0,48.286,48.3182,48.2618,48.3102,12100.0
2014-12-08 12:40:00,59.95,59.99,59.94,59.99,28400.0,48.3102,48.3424,48.3021,48.3424,28400.0
2014-12-08 12:50:00,59.99,60.0,59.92,59.93,13700.0,48.3424,48.3505,48.286,48.2941,13700.0
2014-12-08 13:00:00,59.94,59.98,59.93,59.96,14100.0,48.3021,48.3343,48.2941,48.3182,14100.0
2014-12-08 13:10:00,59.95,59.96,59.91,59.91,6800.0,48.3102,48.3182,48.2779,48.2779,6800.0
2014-12-08 13:20:00,59.89,59.89,59.85,59.88,8400.0,48.2618,48.2618,48.2296,48.2538,8400.0
2014-12-08 13:30:00,59.88,59.88,59.76,59.77,55800.0,48.2538,48.2538,48.1571,48.1651,55800.0
2014-12-08 13:40:00,59.76,59.77,59.72,59.77,20900.0,48.1571,48.1651,48.1248,48.1651,20900.0
2014-12-08 13:50:00,59.77,59.8,59.75,59.75,23000.0,48.1651,48.1893,48.149,48.149,23000.0
2014-12-08 14:00:00,59.75,59.77,59.7,59.76,40200.0,48.149,48.1651,48.1087,48.1571,40200.0
2014-12-08 14:10:00,59.76,59.77,59.71,59.75,19700.0,48.1571,48.1651,48.1168,48.149,19700.0
2014-12-08 14:20:00,59.75,59.82,59.74,59.82,35900.0,48.149,48.2054,48.1409,48.2054,35900.0
2014-12-08 14:30:00,59.81,59.85,59.81,59.83,18800.0,48.1974,48.2296,48.1974,48.2135,18800.0
2014-12-08 14:40:00,59.85,59.88,59.85,59.88,21600.0,48.2296,48.2538,48.2296,48.2538,21600.0
2014-12-08 14:50:00,59.88,59.92,59.87,59.87,27700.0,48.2538,48.286,48.2457,48.2457,27700.0
2014-12-08 15:00:00,59.86,59.89,59.83,59.83,18300.0,48.2376,48.2618,48.2135,48.2135,18300.0
2014-12-08 15:10:00,59.82,59.88,59.82,59.84,20700.0,48.2054,48.2538,48.2054,48.2215,20700.0
2014-12-08 15:20:00,59.81,59.91,59.81,59.89,12800.0,48.1974,48.2779,48.1974,48.2618,12800.0
2014-12-08 15:30:00,59.88,59.88,59.83,59.85,25100.0,48.2538,48.2538,48.2135,48.2296,25100.0
2014-12-08 15:40:00,59.86,59.87,59.79,59.8,56800.0,48.2376,48.2457,48.1812,48.1893,56800.0
2014-12-08 15:50:00,59.79,59.85,59.79,59.82,179300.0,48.1812,48.2296,48.1812,48.2054,179300.0
2014-12-09 09:30:00,59.34,59.34,59.15,59.22,49100.0,47.8186,47.8186,47.6655,47.7219,49100.0
2014-12-09 09:40:00,59.24,59.33,59.22,59.33,45000.0,47.738,47.8105,47.7219,47.8105,45000.0
2014-12-09 09:50:00,59.31,59.39,59.28,59.39,18400.0,47.7944,47.8589,47.7703,47.8589,18400.0
2014-12-09 10:00:00,59.38,59.42,59.36,59.39,8800.0,47.8508,47.8831,47.8347,47.8589,8800.0
2014-12-09 10:10:00,59.4,59.41,59.33,59.33,27300.0,47.867,47.875,47.8105,47.8105,27300.0
2014-12-09 10:20:00,59.33,59.35,59.19,59.2,15800.0,47.8105,47.8267,47.6977,47.7058,15800.0
2014-12-09 10:30:00,59.21,59.25,59.18,59.24,68800.0,47.7138,47.7461,47.6897,47.738,68800.0
2014-12-09 10:40:00,59.25,59.34,59.25,59.34,36800.0,47.7461,47.8186,47.7461,47.8186,36800.0
2014-12-09 10:50:00,59.34,59.36,59.3,59.31,27900.0,47.8186,47.8347,47.7864,47.7944,27900.0
2014-12-09 11:00:00,59.32,59.33,59.24,59.25,73500.0,47.8025,47.8105,47.738,47.7461,73500.0
2014-12-09 11:10:00,59.25,59.29,59.24,59.28,84200.0,47.7461,47.7783,47.738,47.7703,84200.0
2014-12-09 11:20:00,59.29,59.38,59.28,59.34,157900.0,47.7783,47.8508,47.7703,47.8186,157900.0
2014-12-09 11:30:00,59.34,59.36,59.26,59.29,14900.0,47.8186,47.8347,47.7541,47.7783,14900.0
2014-12-09 11:40:00,59.3,59.3,59.23,59.28,10400.0,47.7864,47.7864,47.73,47.7703,10400.0
2014-12-09 11:50:00,59.29,59.31,59.26,59.29,41500.0,47.7783,47.7944,47.7541,47.7783,41500.0
2014-12-09 12:00:00,59.29,59.32,59.25,59.3,42900.0,47.7783,47.8025,47.7461,47.7864,42900.0
2014-12-09 12:10:00,59.29,59.3,59.21,59.23,15000.0,47.7783,47.7864,47.7138,47.73,15000.0
2014-12-09 12:20:00,59.23,59.28,59.23,59.27,8300.0,47.73,47.7703,47.73,47.7622,8300.0
2014-12-09 12:30:00,59.27,59.36,59.26,59.35,17000.0,47.7622,47.8347,47.7541,47.8267,17000.0
2014-12-09 12:40:00,59.38,59.4,59.36,59.38,8400.0,47.8508,47.867,47.8347,47.8508,8400.0
2014-12-09 12:50:00,59.38,59.43,59.37,59.43,16500.0,47.8508,47.8911,47.8428,47.8911,16500.0
2014-12-09 13:00:00,59.43,59.47,59.4,59.47,18100.0,47.8911,47.9234,47.867,47.9234,18100.0
2014-12-09 13:10:00,59.48,59.54,59.48,59.51,8400.0,47.9314,47.9798,47.9314,47.9556,8400.0
2014-12-09 13:20:00,59.52,59.52,59.49,59.51,17100.0,47.9637,47.9637,47.9395,47.9556,17100.0
2014-12-09 13:30:00,59.51,59.59,59.51,59.58,11900.0,47.9556,48.0201,47.9556,48.012,11900.0
2014-12-09 13:40:00,59.6,59.61,59.55,59.55,9600.0,48.0281,48.0362,47.9878,47.9878,9600.0
2014-12-09 13:50:00,59.55,59.56,59.52,59.54,24100.0,47.9878,47.9959,47.9637,47.9798,24100.0
2014-12-09 14:00:00,59.54,59.58,59.53,59.57,19400.0,47.9798,48.012,47.9717,48.0039,19400.0
2014-12-09 14:10:00,59.57,59.58,59.49,59.5,13300.0,48.0039,48.012,47.9395,47.9475,13300.0
2014-12-09 14:20:00,59.51,59.55,59.51,59.55,12100.0,47.9556,47.9878,47.9556,47.9878,12100.0
2014-12-09 14:30:00,59.56,59.56,59.44,59.49,86000.0,47.9959,47.9959,47.8992,47.9395,86000.0
2014-12-09 14:40:00,59.48,59.52,59.46,59.51,29700.0,47.9314,47.9637,47.9153,47.9556,29700.0
2014-12-09 14:50:00,59.52,59.53,59.48,59.52,32600.0,47.9637,47.9717,47.9314,47.9637,32600.0
2014-12-09 15:00:00,59.53,59.59,59.53,59.54,29800.0,47.9717,48.0201,47.9717,47.9798,29800.0
2014-12-09 15:10:00,59.55,59.56,59.51,59.54,33600.0,47.9878,47.9959,47.9556,47.9798,33600.0
2014-12-09 15:20:00,59.54,59.57,59.53,59.55,8800.0,47.9798,48.0039,47.9717,47.9878,8800.0
2014-12-09 15:30:00,59.55,59.57,59.52,59.57,14400.0,47.9878,48.0039,47.9637,48.0039,14400.0
2014-12-09 15:40:00,59.57,59.63,59.56,59.63,11300.0,48.0039,48.0523,47.9959,48.0523,11300.0
2014-12-09 15:50:00,59.63,59.69,59.61,59.66,94600.0,48.0523,48.1007,48.0362,48.0765,94600.0
2014-12-10 09:30:00,59.39,59.53,59.38,59.42,25600.0,47.8589,47.9717,47.8508,47.8831,25600.0
2014-12-10 09:40:00,59.41,59.44,59.31,59.31,7400.0,47.875,47.8992,47.7944,47.7944,7400.0
2014-12-10 09:50:00,59.31,59.33,59.26,59.31,67500.0,47.7944,47.8105,47.7541,47.7944,67500.0
2014-12-10 10:00:00,59.31,59.33,59.23,59.24,8400.0,47.7944,47.8105,47.73,47.738,8400.0
2014-12-10 10:10:00,59.24,59.31,59.21,59.31,31700.0,47.738,47.7944,47.7138,47.7944,31700.0
2014-12-10 10:20:00,59.3,59.31,59.26,59.27,14800.0,47.7864,47.7944,47.7541,47.7622,14800.0
2014-12-10 10:30:00,59.26,59.26,59.11,59.14,26400.0,47.7541,47.7541,47.6333,47.6574,26400.0
2014-12-10 10:40:00,59.13,59.16,59.11,59.14,100200.0,47.6494,47.6736,47.6333,47.6574,100200.0
2014-12-10 10:50:00,59.14,59.26,59.11,59.26,64000.0,47.6574,47.7541,47.6333,47.7541,64000.0
2014-12-10 11:00:00,59.27,59.27,59.23,59.25,30200.0,47.7622,47.7622,47.73,47.7461,30200.0
2014-12-10 11:10:00,59.25,59.26,59.19,59.2,76700.0,47.7461,47.7541,47.6977,47.7058,76700.0
2014-12-10 11:20:00,59.19,59.23,59.17,59.17,10000.0,47.6977,47.73,47.6816,47.6816,10000.0
2014-12-10 11:30:00,59.16,59.18,59.1,59.16,43700.0,47.6736,47.6897,47.6252,47.6736,43700.0
2014-12-10 11:40:00,59.15,59.17,59.11,59.17,15300.0,47.6655,47.6816,47.6333,47.6816,15300.0
2014-12-10 11:50:00,59.17,59.24,59.17,59.21,60000.0,47.6816,47.738,47.6816,47.7138,60000.0
2014-12-10 12:00:00,59.22,59.22,59.14,59.15,26100.0,47.7219,47.7219,47.6574,47.6655,26100.0
2014-12-10 12:10:00,59.14,59.16,59.07,59.1,18000.0,47.6574,47.6736,47.601,47.6252,18000.0
2014-12-10 12:20:00,59.1,59.13,59.07,59.09,6600.0,47.6252,47.6494,47.601,47.6171,6600.0
2014-12-10 12:30:00,59.1,59.13,59.06,59.1,24200.0,47.6252,47.6494,47.593,47.6252,24200.0
2014-12-10 12:40:00,59.1,59.14,59.08,59.13,149300.0,47.6252,47.6574,47.6091,47.6494,149300.0
2014-12-10 12:50:00,59.14,59.17,59.11,59.12,9700.0,47.6574,47.6816,47.6333,47.6413,9700.0
2014-12-10 13:00:00,59.13,59.16,59.11,59.15,9100.0,47.6494,47.6736,47.6333,47.6655,9100.0
2014-12-10 13:10:00,59.15,59.2,59.15,59.16,9000.0,47.6655,47.7058,47.6655,47.6736,9000.0
2014-12-10 13:20:00,59.16,59.17,59.13,59.14,9300.0,47.6736,47.6816,47.6494,47.6574,9300.0
2014-12-10 13:30:00,59.16,59.16,59.07,59.1,63500.0,47.6736,47.6736,47.601,47.6252,63500.0
2014-12-10 13:40:00,59.1,59.11,58.96,58.96,32100.0,47.6252,47.6333,47.5124,47.5124,32100.0
2014-12-10 13:50:00,58.95,59.0,58.91,58.91,22100.0,47.5043,47.5446,47.4721,47.4721,22100.0
2014-12-10 14:00:00,58.9,58.96,58.87,58.92,11800.0,47.464,47.5124,47.4399,47.4802,11800.0
2014-12-10 14:10:00,58.91,58.93,58.86,58.92,108700.0,47.4721,47.4882,47.4318,47.4802,108700.0
2014-12-10 14:20:00,58.92,58.92,58.8,58.83,26100.0,47.4802,47.4802,47.3835,47.4076,26100.0
2014-12-10 14:30:00,58.84,58.84,58.74,58.77,27100.0,47.4157,47.4157,47.3351,47.3593,27100.0
2014-12-10 14:40:00,58.74,58.83,58.73,58.81,15600.0,47.3351,47.4076,47.327,47.3915,15600.0
2014-12-10 14:50:00,58.79,58.8,58.69,58.69,28800.0,47.3754,47.3835,47.2948,47.2948,28800.0
2014-12-10 15:00:00,58.69,58.78,58.65,58.77,58600.0,47.2948,47.3673,47.2626,47.3593,58600.0
2014-12-10 15:10:00,58.77,58.87,58.77,58.85,23900.0,47.3593,47.4399,47.3593,47.4237,23900.0
2014-12-10 15:20:00,58.85,58.89,58.83,58.88,15300.0,47.4237,47.456,47.4076,47.4479,15300.0
2014-12-10 15:30:00,58.88,58.94,58.83,58.85,45000.0,47.4479,47.4963,47.4076,47.4237,45000.0
2014-12-10 15:40:00,58.86,58.86,58.7,58.72,119000.0,47.4318,47.4318,47.3029,47.319,119000.0
2014-12-10 15:50:00,58.71,58.8,58.69,58.75,62600.0,47.3109,47.3835,47.2948,47.3432,62600.0
2014-12-11 09:30:00,58.75,59.02,58.75,59.01,185600.0,47.3432,47.5607,47.3432,47.5527,185600.0
2014-12-11 09:40:00,59.01,59.12,59.01,59.1,85600.0,47.5527,47.6413,47.5527,47.6252,85600.0
2014-12-11 09:50:00,59.1,59.15,59.09,59.14,26900.0,47.6252,47.6655,47.6171,47.6574,26900.0
2014-12-11 10:00:00,59.13,59.14,59.09,59.14,23100.0,47.6494,47.6574,47.6171,47.6574,23100.0
2014-12-11 10:10:00,59.13,59.16,59.1,59.14,30200.0,47.6494,47.6736,47.6252,47.6574,30200.0
2014-12-11 10:20:00,59.14,59.24,59.13,59.24,30400.0,47.6574,47.738,47.6494,47.738,30400.0
2014-12-11 10:30:00,59.25,59.3,59.25,59.3,70600.0,47.7461,47.7864,47.7461,47.7864,70600.0
2014-12-11 10:40:00,59.29,59.29,59.21,59.22,18400.0,47.7783,47.7783,47.7138,47.7219,18400.0
2014-12-11 10:50:00,59.22,59.24,59.17,59.18,23700.0,47.7219,47.738,47.6816,47.6897,23700.0
2014-12-11 11:00:00,59.19,59.23,59.17,59.19,58600.0,47.6977,47.73,47.6816,47.6977,58600.0
2014-12-11 11:10:00,59.19,59.24,59.18,59.23,11400.0,47.6977,47.738,47.6897,47.73,11400.0
2014-12-11 11:20:00,59.23,59.3,59.23,59.25,20000.0,47.73,47.7864,47.73,47.7461,20000.0
2014-12-11 11:30:00,59.25,59.28,59.24,59.26,10800.0,47.7461,47.7703,47.738,47.7541,10800.0
2014-12-11 11:40:00,59.27,59.28,59.23,59.25,12100.0,47.7622,47.7703,47.73,47.7461,12100.0
2014-12-11 11:50:00,59.25,59.3,59.25,59.29,20000.0,47.7461,47.7864,47.7461,47.7783,20000.0
2014-12-11 12:00:00,59.29,59.29,59.26,59.26,6900.0,47.7783,47.7783,47.7541,47.7541,6900.0
2014-12-11 12:10:00,59.25,59.26,59.23,59.24,10400.0,47.7461,47.7541,47.73,47.738,10400.0
2014-12-11 12:20:00,59.24,59.25,59.23,59.25,9500.0,47.738,47.7461,47.73,47.7461,9500.0
2014-12-11 12:30:00,59.25,59.26,59.22,59.23,81000.0,47.7461,47.7541,47.7219,47.73,81000.0
2014-12-11 12:40:00,59.24,59.28,59.23,59.27,15000.0,47.738,47.7703,47.73,47.7622,15000.0
2014-12-11 12:50:00,59.27,59.31,59.27,59.27,9400.0,47.7622,47.7944,47.7622,47.7622,9400.0
2014-12-11 13:00:00,59.28,59.28,59.24,59.24,7700.0,47.7703,47.7703,47.738,47.738,7700.0
2014-12-11 13:10:00,59.23,59.23,59.18,59.18,10800.0,47.73,47.73,47.6897,47.6897,10800.0
2014-12-11 13:20:00,59.19,59.2,59.15,59.17,8600.0,47.6977,47.7058,47.6655,47.6816,8600.0
2014-12-11 13:30:00,59.17,59.19,59.14,59.15,24800.0,47.6816,47.6977,47.6574,47.6655,24800.0
2014-12-11 13:40:00,59.17,59.21,59.17,59.21,28600.0,47.6816,47.7138,47.6816,47.7138,28600.0
2014-12-11 13:50:00,59.2,59.22,59.09,59.1,17000.0,47.7058,47.7219,47.6171,47.6252,17000.0
2014-12-11 14:00:00,59.07,59.11,59.07,59.08,6800.0,47.601,47.6333,47.601,47.6091,6800.0
2014-12-11 14:10:00,59.07,59.09,59.04,59.07,10000.0,47.601,47.6171,47.5769,47.601,10000.0
2014-12-11 14:20:00,59.05,59.08,58.95,58.96,34500.0,47.5849,47.6091,47.5043,47.5124,34500.0
2014-12-11 14:30:00,58.96,58.99,58.92,58.97,28100.0,47.5124,47.5366,47.4802,47.5204,28100.0
2014-12-11 14:40:00,58.98,59.01,58.83,58.84,75600.0,47.5285,47.5527,47.4076,47.4157,75600.0
2014-12-11 14:50:00,58.84,58.88,58.8,58.82,13300.0,47.4157,47.4479,47.3835,47.3996,13300.0
2014-12-11 15:00:00,58.82,58.92,58.81,58.87,46900.0,47.3996,47.4802,47.3915,47.4399,46900.0
2014-12-11 15:10:00,58.87,58.99,58.87,58.98,15700.0,47.4399,47.5366,47.4399,47.5285,15700.0
2014-12-11 15:20:00,58.97,59.03,58.96,59.0,18600.0,47.5204,47.5688,47.5124,47.5446,18600.0
2014-12-11 15:30:00,59.0,59.04,58.91,58.94,28200.0,47.5446,47.5769,47.4721,47.4963,28200.0
2014-12-11 15:40:00,58.92,58.99,58.79,58.79,44000.0,47.4802,47.5366,47.3754,47.3754,44000.0
2014-12-11 15:50:00,58.79,58.79,58.69,58.79,79100.0,47.3754,47.3754,47.2948,47.3754,79100.0
2014-12-12 09:30:00,58.5,58.61,58.41,58.59,14200.0,47.1417,47.2303,47.0692,47.2142,14200.0
2014-12-12 09:40:00,58.58,58.64,58.53,58.53,12000.0,47.2062,47.2545,47.1659,47.1659,12000.0
2014-12-12 09:50:00,58.53,58.66,58.53,58.64,15100.0,47.1659,47.2706,47.1659,47.2545,15100.0
2014-12-12 10:00:00,58.65,58.65,58.52,58.54,18300.0,47.2626,47.2626,47.1578,47.1739,18300.0
2014-12-12 10:10:00,58.57,58.58,58.41,58.47,46400.0,47.1981,47.2062,47.0692,47.1175,46400.0
2014-12-12 10:20:00,58.47,58.51,58.43,58.45,364200.0,47.1175,47.1498,47.0853,47.1014,364200.0
2014-12-12 10:30:00,58.45,58.53,58.42,58.42,16300.0,47.1014,47.1659,47.0772,47.0772,16300.0
2014-12-12 10:40:00,58.42,58.42,58.36,58.38,84700.0,47.0772,47.0772,47.0289,47.045,84700.0
2014-12-12 10:50:00,58.37,58.37,58.24,58.25,29100.0,47.0369,47.0369,46.9322,46.9402,29100.0
2014-12-12 11:00:00,58.26,58.3,58.18,58.29,63100.0,46.9483,46.9805,46.8838,46.9725,63100.0
2014-12-12 11:10:00,58.29,58.32,58.24,58.24,48300.0,46.9725,46.9966,46.9322,46.9322,48300.0
2014-12-12 11:20:00,58.24,58.27,58.1,58.1,45800.0,46.9322,46.9564,46.8194,46.8194,45800.0
2014-12-12 11:30:00,58.11,58.2,58.11,58.2,93300.0,46.8274,46.8999,46.8274,46.8999,93300.0
2014-12-12 11:40:00,58.22,58.23,58.13,58.15,32700.0,46.9161,46.9241,46.8435,46.8597,32700.0
2014-12-12 11:50:00,58.13,58.17,58.03,58.06,72600.0,46.8435,46.8758,46.763,46.7871,72600.0
2014-12-12 12:00:00,58.06,58.11,58.06,58.08,9000.0,46.7871,46.8274,46.7871,46.8032,9000.0
2014-12-12 12:10:00,58.07,58.12,58.06,58.12,13900.0,46.7952,46.8355,46.7871,46.8355,13900.0
2014-12-12 12:20:00,58.12,58.26,58.11,58.26,13000.0,46.8355,46.9483,46.8274,46.9483,13000.0
2014-12-12 12:30:00,58.26,58.27,58.19,58.21,9800.0,46.9483,46.9564,46.8919,46.908,9800.0
2014-12-12 12:40:00,58.22,58.27,58.17,58.27,11200.0,46.9161,46.9564,46.8758,46.9564,11200.0
2014-12-12 12:50:00,58.25,58.25,58.17,58.19,11900.0,46.9402,46.9402,46.8758,46.8919,11900.0
2014-12-12 13:00:00,58.17,58.23,58.12,58.22,60700.0,46.8758,46.9241,46.8355,46.9161,60700.0
2014-12-12 13:10:00,58.24,58.33,58.19,58.3,19100.0,46.9322,47.0047,46.8919,46.9805,19100.0
2014-12-12 13:20:00,58.31,58.37,58.3,58.32,106500.0,46.9886,47.0369,46.9805,46.9966,106500.0
2014-12-12 13:30:00,58.32,58.32,58.23,58.25,7800.0,46.9966,46.9966,46.9241,46.9402,7800.0
2014-12-12 13:40:00,58.27,58.3,58.23,58.29,7200.0,46.9564,46.9805,46.9241,46.9725,7200.0
2014-12-12 13:50:00,58.3,58.36,58.3,58.34,19900.0,46.9805,47.0289,46.9805,47.0128,19900.0
2014-12-12 14:00:00,58.31,58.34,58.3,58.32,23300.0,46.9886,47.0128,46.9805,46.9966,23300.0
2014-12-12 14:10:00,58.31,58.31,58.24,58.25,8400.0,46.9886,46.9886,46.9322,46.9402,8400.0
2014-12-12 14:20:00,58.26,58.29,58.19,58.19,48800.0,46.9483,46.9725,46.8919,46.8919,48800.0
2014-12-12 14:30:00,58.18,58.23,58.15,58.16,27900.0,46.8838,46.9241,46.8597,46.8677,27900.0
2014-12-12 14:40:00,58.17,58.18,58.12,58.16,17600.0,46.8758,46.8838,46.8355,46.8677,17600.0
2014-12-12 14:50:00,58.16,58.21,58.14,58.21,23800.0,46.8677,46.908,46.8516,46.908,23800.0
2014-12-12 15:00:00,58.22,58.24,58.16,58.19,45000.0,46.9161,46.9322,46.8677,46.8919,45000.0
2014-12-12 15:10:00,58.18,58.19,58.13,58.14,23200.0,46.8838,46.8919,46.8435,46.8516,23200.0
2014-12-12 15:20:00,58.16,58.16,58.11,58.13,20900.0,46.8677,46.8677,46.8274,46.8435,20900.0
2014-12-12 15:30:00,58.11,58.12,57.94,57.94,20300.0,46.8274,46.8355,46.6904,46.6904,20300.0
2014-12-12 15:40:00,57.92,57.96,57.86,57.9,54100.0,46.6743,46.7065,46.626,46.6582,54100.0
2014-12-12 15:50:00,57.9,57.91,57.8,57.8,337600.0,46.6582,46.6663,46.5776,46.5776,337600.0
2014-12-15 09:30:00,58.05,58.16,57.96,58.06,90700.0,46.7791,46.8677,46.7065,46.7871,90700.0
2014-12-15 09:40:00,58.06,58.14,58.01,58.07,43800.0,46.7871,46.8516,46.7468,46.7952,43800.0
2014-12-15 09:50:00,58.05,58.06,57.97,58.0,49300.0,46.7791,46.7871,46.7146,46.7388,49300.0
2014-12-15 10:00:00,58.02,58.05,57.85,57.85,68700.0,46.7549,46.7791,46.6179,46.6179,68700.0
2014-12-15 10:10:00,57.84,58.0,57.84,57.87,61700.0,46.6098,46.7388,46.6098,46.634,61700.0
2014-12-15 10:20:00,57.83,57.83,57.7,57.74,11300.0,46.6018,46.6018,46.497,46.5293,11300.0
2014-12-15 10:30:00,57.73,57.75,57.56,57.58,26300.0,46.5212,46.5373,46.3842,46.4003,26300.0
2014-12-15 10:40:00,57.59,57.62,57.48,57.56,18700.0,46.4084,46.4326,46.3197,46.3842,18700.0
2014-12-15 10:50:00,57.57,57.7,57.57,57.58,47000.0,46.3923,46.497,46.3923,46.4003,47000.0
2014-12-15 11:00:00,57.58,57.59,57.4,57.44,85400.0,46.4003,46.4084,46.2553,46.2875,85400.0
2014-12-15 11:10:00,57.46,57.47,57.3,57.32,44900.0,46.3036,46.3117,46.1747,46.1908,44900.0
2014-12-15 11:20:00,57.31,57.35,57.19,57.23,44400.0,46.1827,46.215,46.086,46.1183,44400.0
2014-12-15 11:30:00,57.21,57.29,57.13,57.13,19400.0,46.1022,46.1666,46.0377,46.0377,19400.0
2014-12-15 11:40:00,57.12,57.14,57.06,57.1,23700.0,46.0296,46.0458,45.9813,46.0135,23700.0
2014-12-15 11:50:00,57.09,57.12,56.97,57.01,148100.0,46.0055,46.0296,45.9088,45.941,148100.0
2014-12-15 12:00:00,57.0,57.25,57.0,57.18,37100.0,45.9329,46.1344,45.9329,46.078,37100.0
2014-12-15 12:10:00,57.17,57.21,57.14,57.16,18700.0,46.0699,46.1022,46.0458,46.0619,18700.0
2014-12-15 12:20:00,57.19,57.36,57.18,57.33,15900.0,46.086,46.223,46.078,46.1989,15900.0
2014-12-15 12:30:00,57.36,57.44,57.25,57.43,685300.0,46.223,46.2875,46.1344,46.2794,685300.0
2014-12-15 12:40:00,57.42,57.44,57.35,57.38,199600.0,46.2714,46.2875,46.215,46.2392,199600.0
2014-12-15 12:50:00,57.42,57.53,57.38,57.48,134400.0,46.2714,46.36,46.2392,46.3197,134400.0
2014-12-15 13:00:00,57.47,57.49,57.4,57.41,42400.0,46.3117,46.3278,46.2553,46.2633,42400.0
2014-12-15 13:10:00,57.39,57.42,57.27,57.3,26800.0,46.2472,46.2714,46.1505,46.1747,26800.0
2014-12-15 13:20:00,57.31,57.38,57.27,57.27,15600.0,46.1827,46.2392,46.1505,46.1505,15600.0
2014-12-15 13:30:00,57.25,57.34,57.23,57.31,22700.0,46.1344,46.2069,46.1183,46.1827,22700.0
2014-12-15 13:40:00,57.3,57.35,57.24,57.24,20100.0,46.1747,46.215,46.1263,46.1263,20100.0
2014-12-15 13:50:00,57.22,57.32,57.21,57.26,47600.0,46.1102,46.1908,46.1022,46.1425,47600.0
2014-12-15 14:00:00,57.27,57.3,57.21,57.23,48400.0,46.1505,46.1747,46.1022,46.1183,48400.0
2014-12-15 14:10:00,57.25,57.25,57.18,57.21,84500.0,46.1344,46.1344,46.078,46.1022,84500.0
2014-12-15 14:20:00,57.21,57.44,57.2,57.36,45000.0,46.1022,46.2875,46.0941,46.223,45000.0
2014-12-15 14:30:00,57.37,57.43,57.28,57.35,32600.0,46.2311,46.2794,46.1586,46.215,32600.0
2014-12-15 14:40:00,57.35,57.37,57.19,57.21,25000.0,46.215,46.2311,46.086,46.1022,25000.0
2014-12-15 14:50:00,57.19,57.27,57.19,57.24,15700.0,46.086,46.1505,46.086,46.1263,15700.0
2014-12-15 15:00:00,57.25,57.33,57.24,57.3,48800.0,46.1344,46.1989,46.1263,46.1747,48800.0
2014-12-15 15:10:00,57.32,57.36,57.27,57.29,72900.0,46.1908,46.223,46.1505,46.1666,72900.0
2014-12-15 15:20:00,57.26,57.28,57.18,57.18,18300.0,46.1425,46.1586,46.078,46.078,18300.0
2014-12-15 15:30:00,57.16,57.31,57.12,57.29,96800.0,46.0619,46.1827,46.0296,46.1666,96800.0
2014-12-15 15:40:00,57.28,57.29,57.2,57.26,184700.0,46.1586,46.1666,46.0941,46.1425,184700.0
2014-12-15 15:50:00,57.25,57.3,57.16,57.17,113200.0,46.1344,46.1747,46.0619,46.0699,113200.0
2014-12-16 09:30:00,57.03,57.03,56.87,56.93,94700.0,45.9571,45.9571,45.8282,45.8765,94700.0
2014-12-16 09:40:00,56.95,57.11,56.95,57.11,130500.0,45.8926,46.0216,45.8926,46.0216,130500.0
2014-12-16 09:50:00,57.12,57.16,57.09,57.09,138900.0,46.0296,46.0619,46.0055,46.0055,138900.0
2014-12-16 10:00:00,57.07,57.19,57.03,57.04,852500.0,45.9893,46.086,45.9571,45.9652,852500.0
2014-12-16 10:10:00,57.03,57.23,56.99,57.22,465300.0,45.9571,46.1183,45.9249,46.1102,465300.0
2014-12-16 10:20:00,57.21,57.29,57.15,57.28,610600.0,46.1022,46.1666,46.0538,46.1586,610600.0
2014-12-16 10:30:00,57.28,57.28,57.17,57.25,171000.0,46.1586,46.1586,46.0699,46.1344,171000.0
2014-12-16 10:40:00,57.25,57.25,57.17,57.19,43100.0,46.1344,46.1344,46.0699,46.086,43100.0
2014-12-16 10:50:00,57.2,57.45,57.19,57.44,134000.0,46.0941,46.2956,46.086,46.2875,134000.0
2014-12-16 11:00:00,57.44,57.49,57.43,57.47,36100.0,46.2875,46.3278,46.2794,46.3117,36100.0
2014-12-16 11:10:00,57.47,57.67,57.47,57.67,16700.0,46.3117,46.4729,46.3117,46.4729,16700.0
2014-12-16 11:20:00,57.67,57.96,57.67,57.9,66100.0,46.4729,46.7065,46.4729,46.6582,66100.0
2014-12-16 11:30:00,57.89,58.0,57.89,57.9,53000.0,46.6501,46.7388,46.6501,46.6582,53000.0
2014-12-16 11:40:00,57.9,57.94,57.88,57.89,34500.0,46.6582,46.6904,46.6421,46.6501,34500.0
2014-12-16 11:50:00,57.92,57.92,57.8,57.82,106300.0,46.6743,46.6743,46.5776,46.5937,106300.0
2014-12-16 12:00:00,57.84,57.87,57.77,57.78,18000.0,46.6098,46.634,46.5534,46.5615,18000.0
2014-12-16 12:10:00,57.8,57.82,57.73,57.79,6400.0,46.5776,46.5937,46.5212,46.5696,6400.0
2014-12-16 12:20:00,57.77,57.78,57.73,57.78,45500.0,46.5534,46.5615,46.5212,46.5615,45500.0
2014-12-16 12:30:00,57.78,57.85,57.76,57.83,18600.0,46.5615,46.6179,46.5454,46.6018,18600.0
2014-12-16 12:40:00,57.83,57.85,57.66,57.71,19700.0,46.6018,46.6179,46.4648,46.5051,19700.0
2014-12-16 12:50:00,57.71,57.74,57.61,57.61,25600.0,46.5051,46.5293,46.4245,46.4245,25600.0
2014-12-16 13:00:00,57.61,57.65,57.51,57.52,15400.0,46.4245,46.4567,46.3439,46.352,15400.0
2014-12-16 13:10:00,57.52,57.52,57.34,57.39,70200.0,46.352,46.352,46.2069,46.2472,70200.0
2014-12-16 13:20:00,57.39,57.39,57.3,57.34,589500.0,46.2472,46.2472,46.1747,46.2069,589500.0
2014-12-16 13:30:00,57.34,57.41,57.26,57.41,121100.0,46.2069,46.2633,46.1425,46.2633,121100.0
2014-12-16 13:40:00,57.42,57.48,57.36,57.41,374600.0,46.2714,46.3197,46.223,46.2633,374600.0
2014-12-16 13:50:00,57.43,57.51,57.43,57.44,34500.0,46.2794,46.3439,46.2794,46.2875,34500.0
2014-12-16 14:00:00,57.44,57.56,57.41,57.55,57800.0,46.2875,46.3842,46.2633,46.3762,57800.0
2014-12-16 14:10:00,57.53,57.57,57.46,57.5,72500.0,46.36,46.3923,46.3036,46.3359,72500.0
2014-12-16 14:20:00,57.51,57.55,57.47,57.48,189200.0,46.3439,46.3762,46.3117,46.3197,189200.0
2014-12-16 14:30:00,57.48,57.54,57.41,57.47,51500.0,46.3197,46.3681,46.2633,46.3117,51500.0
2014-12-16 14:40:00,57.47,57.51,57.42,57.42,43400.0,46.3117,46.3439,46.2714,46.2714,43400.0
2014-12-16 14:50:00,57.41,57.41,57.3,57.39,38300.0,46.2633,46.2633,46.1747,46.2472,38300.0
2014-12-16 15:00:00,57.38,57.46,57.34,57.41,107100.0,46.2392,46.3036,46.2069,46.2633,107100.0
2014-12-16 15:10:00,57.4,57.41,57.36,57.39,35300.0,46.2553,46.2633,46.223,46.2472,35300.0
2014-12-16 15:20:00,57.39,57.4,57.27,57.28,89400.0,46.2472,46.2553,46.1505,46.1586,89400.0
2014-12-16 15:30:00,57.27,57.4,57.22,57.23,135900.0,46.1505,46.2553,46.1102,46.1183,135900.0
2014-12-16 15:40:00,57.23,57.24,57.1,57.17,146000.0,46.1183,46.1263,46.0135,46.0699,146000.0
2014-12-16 15:50:00,57.18,57.18,56.96,56.97,334600.0,46.078,46.078,45.9007,45.9088,334600.0
2014-12-17 09:30:00,56.61,56.79,56.61,56.77,193100.0,46.0063,46.1526,46.0063,46.1364,193100.0
2014-12-17 09:40:00,56.8,56.94,56.79,56.91,165700.0,46.1607,46.2745,46.1526,46.2501,165700.0
2014-12-17 09:50:00,56.89,56.95,56.85,56.95,128000.0,46.2339,46.2826,46.2014,46.2826,128000.0
2014-12-17 10:00:00,56.95,56.97,56.84,56.84,319700.0,46.2826,46.2989,46.1933,46.1933,319700.0
2014-12-17 10:10:00,56.84,56.95,56.84,56.94,173800.0,46.1933,46.2826,46.1933,46.2745,173800.0
2014-12-17 10:20:00,56.92,56.93,56.83,56.83,94000.0,46.2583,46.2664,46.1851,46.1851,94000.0
2014-12-17 10:30:00,56.82,56.89,56.77,56.88,25100.0,46.177,46.2339,46.1364,46.2258,25100.0
2014-12-17 10:40:00,56.86,56.98,56.85,56.96,36400.0,46.2095,46.307,46.2014,46.2908,36400.0
2014-12-17 10:50:00,56.95,56.95,56.9,56.91,13800.0,46.2826,46.2826,46.242,46.2501,13800.0
2014-12-17 11:00:00,56.9,56.98,56.9,56.97,17400.0,46.242,46.307,46.242,46.2989,17400.0
2014-12-17 11:10:00,56.97,57.03,56.96,57.03,10000.0,46.2989,46.3477,46.2908,46.3477,10000.0
2014-12-17 11:20:00,57.02,57.09,57.02,57.04,375600.0,46.3395,46.3964,46.3395,46.3558,375600.0
2014-12-17 11:30:00,57.03,57.13,56.99,57.11,21300.0,46.3477,46.4289,46.3152,46.4127,21300.0
2014-12-17 11:40:00,57.12,57.15,57.1,57.11,19900.0,46.4208,46.4452,46.4046,46.4127,19900.0
2014-12-17 11:50:00,57.1,57.24,57.08,57.22,25300.0,46.4046,46.5183,46.3883,46.5021,25300.0
2014-12-17 12:00:00,57.22,57.23,57.15,57.22,32300.0,46.5021,46.5102,46.4452,46.5021,32300.0
2014-12-17 12:10:00,57.22,57.22,57.15,57.15,31200.0,46.5021,46.5021,46.4452,46.4452,31200.0
2014-12-17 12:20:00,57.14,57.15,57.03,57.04,42000.0,46.4371,46.4452,46.3477,46.3558,42000.0
2014-12-17 12:30:00,57.04,57.12,57.03,57.06,31100.0,46.3558,46.4208,46.3477,46.372,31100.0
2014-12-17 12:40:00,57.05,57.05,57.0,57.04,41000.0,46.3639,46.3639,46.3233,46.3558,41000.0
2014-12-17 12:50:00,57.04,57.14,57.04,57.12,67000.0,46.3558,46.4371,46.3558,46.4208,67000.0
2014-12-17 13:00:00,57.12,57.15,57.11,57.13,27100.0,46.4208,46.4452,46.4127,46.4289,27100.0
2014-12-17 13:10:00,57.13,57.14,57.09,57.13,95000.0,46.4289,46.4371,46.3964,46.4289,95000.0
2014-12-17 13:20:00,57.12,57.15,57.09,57.12,30000.0,46.4208,46.4452,46.3964,46.4208,30000.0
2014-12-17 13:30:00,57.14,57.17,57.12,57.16,158200.0,46.4371,46.4614,46.4208,46.4533,158200.0
2014-12-17 13:40:00,57.17,57.17,57.06,57.09,26400.0,46.4614,46.4614,46.372,46.3964,26400.0
2014-12-17 13:50:00,57.08,57.18,57.07,57.18,28500.0,46.3883,46.4696,46.3802,46.4696,28500.0
2014-12-17 14:00:00,57.24,57.62,57.17,57.46,89700.0,46.5183,46.8272,46.4614,46.6971,89700.0
2014-12-17 14:10:00,57.45,57.64,57.4,57.56,73600.0,46.689,46.8434,46.6484,46.7784,73600.0
2014-12-17 14:20:00,57.56,57.57,57.47,57.47,71100.0,46.7784,46.7865,46.7052,46.7052,71100.0
2014-12-17 14:30:00,57.47,57.5,57.33,57.48,76100.0,46.7052,46.7296,46.5915,46.7134,76100.0
2014-12-17 14:40:00,57.49,57.49,57.13,57.15,95600.0,46.7215,46.7215,46.4289,46.4452,95600.0
2014-12-17 14:50:00,57.14,57.27,57.09,57.11,86000.0,46.4371,46.5427,46.3964,46.4127,86000.0
2014-12-17 15:00:00,57.11,57.11,56.94,57.05,77500.0,46.4127,46.4127,46.2745,46.3639,77500.0
2014-12-17 15:10:00,57.06,57.3,57.04,57.29,69200.0,46.372,46.5671,46.3558,46.559,69200.0
2014-12-17 15:20:00,57.29,57.44,57.2,57.41,138600.0,46.559,46.6809,46.4858,46.6565,138600.0
2014-12-17 15:30:00,57.4,57.49,57.34,57.4,59200.0,46.6484,46.7215,46.5996,46.6484,59200.0
2014-12-17 15:40:00,57.4,57.55,57.4,57.51,86900.0,46.6484,46.7703,46.6484,46.7378,86900.0
2014-12-17 15:50:00,57.51,57.51,57.4,57.44,145900.0,46.7378,46.7378,46.6484,46.6809,145900.0
2014-12-18 09:30:00,58.21,58.27,58.17,58.22,131400.0,47.3066,47.3554,47.2741,47.3148,131400.0
2014-12-18 09:40:00,58.22,58.27,58.22,58.25,269300.0,47.3148,47.3554,47.3148,47.3391,269300.0
2014-12-18 09:50:00,58.25,58.31,58.22,58.31,195900.0,47.3391,47.3879,47.3148,47.3879,195900.0
2014-12-18 10:00:00,58.31,58.39,58.28,58.36,83000.0,47.3879,47.4529,47.3635,47.4285,83000.0
2014-12-18 10:10:00,58.36,58.4,58.34,58.34,74600.0,47.4285,47.461,47.4123,47.4123,74600.0
2014-12-18 10:20:00,58.34,58.34,58.27,58.28,47600.0,47.4123,47.4123,47.3554,47.3635,47600.0
2014-12-18 10:30:00,58.29,58.31,58.2,58.22,58000.0,47.3717,47.3879,47.2985,47.3148,58000.0
2014-12-18 10:40:00,58.22,58.28,58.21,58.26,84200.0,47.3148,47.3635,47.3066,47.3473,84200.0
2014-12-18 10:50:00,58.27,58.29,58.22,58.24,38000.0,47.3554,47.3717,47.3148,47.331,38000.0
2014-12-18 11:00:00,58.22,58.22,58.05,58.07,33900.0,47.3148,47.3148,47.1766,47.1929,33900.0
2014-12-18 11:10:00,58.06,58.18,58.04,58.18,55600.0,47.1847,47.2823,47.1685,47.2823,55600.0
2014-12-18 11:20:00,58.18,58.24,58.16,58.17,47800.0,47.2823,47.331,47.266,47.2741,47800.0
2014-12-18 11:30:00,58.18,58.26,58.17,58.25,213600.0,47.2823,47.3473,47.2741,47.3391,213600.0
2014-12-18 11:40:00,58.25,58.28,58.22,58.24,36700.0,47.3391,47.3635,47.3148,47.331,36700.0
2014-12-18 11:50:00,58.25,58.38,58.24,58.37,27700.0,47.3391,47.4448,47.331,47.4367,27700.0
2014-12-18 12:00:00,58.37,58.39,58.34,58.37,105300.0,47.4367,47.4529,47.4123,47.4367,105300.0
2014-12-18 12:10:00,58.37,58.41,58.36,58.4,30700.0,47.4367,47.4692,47.4285,47.461,30700.0
2014-12-18 12:20:00,58.39,58.39,58.31,58.35,30700.0,47.4529,47.4529,47.3879,47.4204,30700.0
2014-12-18 12:30:00,58.36,58.38,58.34,58.38,31400.0,47.4285,47.4448,47.4123,47.4448,31400.0
2014-12-18 12:40:00,58.37,58.44,58.37,58.44,25900.0,47.4367,47.4936,47.4367,47.4936,25900.0
2014-12-18 12:50:00,58.45,58.46,58.42,58.45,32500.0,47.5017,47.5098,47.4773,47.5017,32500.0
2014-12-18 13:00:00,58.46,58.46,58.41,58.42,33500.0,47.5098,47.5098,47.4692,47.4773,33500.0
2014-12-18 13:10:00,58.42,58.42,58.39,58.4,31100.0,47.4773,47.4773,47.4529,47.461,31100.0
2014-12-18 13:20:00,58.4,58.46,58.4,58.43,27700.0,47.461,47.5098,47.461,47.4854,27700.0
2014-12-18 13:30:00,58.44,58.46,58.42,58.43,31300.0,47.4936,47.5098,47.4773,47.4854,31300.0
2014-12-18 13:40:00,58.43,58.44,58.41,58.42,25200.0,47.4854,47.4936,47.4692,47.4773,25200.0
2014-12-18 13:50:00,58.4,58.42,58.39,58.42,17800.0,47.461,47.4773,47.4529,47.4773,17800.0
2014-12-18 14:00:00,58.42,58.42,58.33,58.35,48900.0,47.4773,47.4773,47.4042,47.4204,48900.0
2014-12-18 14:10:00,58.35,58.4,58.34,58.4,38100.0,47.4204,47.461,47.4123,47.461,38100.0
2014-12-18 14:20:00,58.39,58.4,58.3,58.3,57100.0,47.4529,47.461,47.3798,47.3798,57100.0
2014-12-18 14:30:00,58.31,58.39,58.27,58.38,48600.0,47.3879,47.4529,47.3554,47.4448,48600.0
2014-12-18 14:40:00,58.38,58.39,58.31,58.32,44700.0,47.4448,47.4529,47.3879,47.396,44700.0
2014-12-18 14:50:00,58.32,58.41,58.31,58.4,100600.0,47.396,47.4692,47.3879,47.461,100600.0
2014-12-18 15:00:00,58.41,58.5,58.4,58.46,84700.0,47.4692,47.5423,47.461,47.5098,84700.0
2014-12-18 15:10:00,58.47,58.52,58.46,58.51,88700.0,47.5179,47.5586,47.5098,47.5504,88700.0
2014-12-18 15:20:00,58.51,58.52,58.47,58.51,59400.0,47.5504,47.5586,47.5179,47.5504,59400.0
2014-12-18 15:30:00,58.51,58.56,58.51,58.55,69100.0,47.5504,47.5911,47.5504,47.583,69100.0
2014-12-18 15:40:00,58.55,58.6,58.53,58.58,77400.0,47.583,47.6236,47.5667,47.6073,77400.0
2014-12-18 15:50:00,58.59,58.73,58.58,58.71,198600.0,47.6155,47.7292,47.6073,47.713,198600.0
2014-12-19 09:30:00,58.91,58.91,58.66,58.69,112700.0,47.8755,47.8755,47.6723,47.6967,112700.0
2014-12-19 09:40:00,58.69,58.7,58.6,58.68,120100.0,47.6967,47.7049,47.6236,47.6886,120100.0
2014-12-19 09:50:00,58.69,58.77,58.65,58.77,161200.0,47.6967,47.7617,47.6642,47.7617,161200.0
2014-12-19 10:00:00,58.77,58.87,58.73,58.86,172300.0,47.7617,47.843,47.7292,47.8349,172300.0
2014-12-19 10:10:00,58.85,58.85,58.79,58.8,78900.0,47.8268,47.8268,47.778,47.7861,78900.0
2014-12-19 10:20:00,58.8,58.85,58.75,58.85,47500.0,47.7861,47.8268,47.7455,47.8268,47500.0
2014-12-19 10:30:00,58.86,58.86,58.78,58.81,17200.0,47.8349,47.8349,47.7699,47.7943,17200.0
2014-12-19 10:40:00,58.81,58.88,58.8,58.8,14200.0,47.7943,47.8511,47.7861,47.7861,14200.0
2014-12-19 10:50:00,58.8,58.89,58.79,58.89,66700.0,47.7861,47.8593,47.778,47.8593,66700.0
2014-12-19 11:00:00,58.88,58.88,58.8,58.8,53200.0,47.8511,47.8511,47.7861,47.7861,53200.0
2014-12-19 11:10:00,58.8,58.86,58.79,58.82,22700.0,47.7861,47.8349,47.778,47.8024,22700.0
2014-12-19 11:20:00,58.82,58.88,58.82,58.83,15400.0,47.8024,47.8511,47.8024,47.8105,15400.0
2014-12-19 11:30:00,58.83,58.85,58.79,58.8,15200.0,47.8105,47.8268,47.778,47.7861,15200.0
2014-12-19 11:40:00,58.81,58.83,58.78,58.78,7600.0,47.7943,47.8105,47.7699,47.7699,7600.0
2014-12-19 11:50:00,58.78,58.81,58.77,58.78,9500.0,47.7699,47.7943,47.7617,47.7699,9500.0
2014-12-19 12:00:00,58.77,58.77,58.73,58.75,14200.0,47.7617,47.7617,47.7292,47.7455,14200.0
2014-12-19 12:10:00,58.74,58.77,58.72,58.74,11200.0,47.7374,47.7617,47.7211,47.7374,11200.0
2014-12-19 12:20:00,58.74,58.75,58.69,58.73,13200.0,47.7374,47.7455,47.6967,47.7292,13200.0
2014-12-19 12:30:00,58.73,58.76,58.71,58.75,85500.0,47.7292,47.7536,47.713,47.7455,85500.0
2014-12-19 12:40:00,58.75,58.79,58.75,58.78,12500.0,47.7455,47.778,47.7455,47.7699,12500.0
2014-12-19 12:50:00,58.79,58.82,58.77,58.77,22900.0,47.778,47.8024,47.7617,47.7617,22900.0
2014-12-19 13:00:00,58.76,58.79,58.76,58.78,20800.0,47.7536,47.778,47.7536,47.7699,20800.0
2014-12-19 13:10:00,58.77,58.8,58.75,58.79,16600.0,47.7617,47.7861,47.7455,47.778,16600.0
2014-12-19 13:20:00,58.81,58.83,58.78,58.83,12000.0,47.7943,47.8105,47.7699,47.8105,12000.0
2014-12-19 13:30:00,58.83,58.86,58.83,58.84,30100.0,47.8105,47.8349,47.8105,47.8186,30100.0
2014-12-19 13:40:00,58.84,58.87,58.83,58.86,24000.0,47.8186,47.843,47.8105,47.8349,24000.0
2014-12-19 13:50:00,58.86,58.88,58.85,58.87,25600.0,47.8349,47.8511,47.8268,47.843,25600.0
2014-12-19 14:00:00,58.87,58.93,58.86,58.92,32500.0,47.843,47.8918,47.8349,47.8836,32500.0
2014-12-19 14:10:00,58.92,58.94,58.9,58.91,42500.0,47.8836,47.8999,47.8674,47.8755,42500.0
2014-12-19 14:20:00,58.91,58.92,58.88,58.91,24200.0,47.8755,47.8836,47.8511,47.8755,24200.0
2014-12-19 14:30:00,58.91,58.94,58.9,58.94,31300.0,47.8755,47.8999,47.8674,47.8999,31300.0
2014-12-19 14:40:00,58.94,59.01,58.93,59.01,29900.0,47.8999,47.9568,47.8918,47.9568,29900.0
2014-12-19 14:50:00,59.01,59.09,59.01,59.08,32700.0,47.9568,48.0218,47.9568,48.0137,32700.0
2014-12-19 15:00:00,59.09,59.1,59.01,59.05,60200.0,48.0218,48.0299,47.9568,47.9893,60200.0
2014-12-19 15:10:00,59.04,59.07,58.98,59.04,38200.0,47.9812,48.0056,47.9324,47.9812,38200.0
2014-12-19 15:20:00,59.05,59.08,59.03,59.08,59700.0,47.9893,48.0137,47.973,48.0137,59700.0
2014-12-19 15:30:00,59.08,59.14,59.07,59.11,40600.0,48.0137,48.0624,48.0056,48.0381,40600.0
2014-12-19 15:40:00,59.12,59.12,59.01,59.01,158500.0,48.0462,48.0462,47.9568,47.9568,158500.0
2014-12-19 15:50:00,59.0,59.02,58.91,58.95,339100.0,47.9487,47.9649,47.8755,47.908,339100.0
2014-12-22 09:30:00,59.1,59.18,59.04,59.04,91700.0,48.0299,48.0949,47.9812,47.9812,91700.0
2014-12-22 09:40:00,59.03,59.11,59.01,59.09,59000.0,47.973,48.0381,47.9568,48.0218,59000.0
2014-12-22 09:50:00,59.08,59.1,59.03,59.07,118200.0,48.0137,48.0299,47.973,48.0056,118200.0
2014-12-22 10:00:00,59.05,59.09,58.99,59.04,54800.0,47.9893,48.0218,47.9405,47.9812,54800.0
2014-12-22 10:10:00,59.04,59.1,59.02,59.06,35400.0,47.9812,48.0299,47.9649,47.9974,35400.0
2014-12-22 10:20:00,59.06,59.09,59.02,59.06,33900.0,47.9974,48.0218,47.9649,47.9974,33900.0
2014-12-22 10:30:00,59.05,59.08,59.03,59.03,57800.0,47.9893,48.0137,47.973,47.973,57800.0
2014-12-22 10:40:00,59.02,59.06,59.01,59.06,29700.0,47.9649,47.9974,47.9568,47.9974,29700.0
2014-12-22 10:50:00,59.06,59.09,59.05,59.08,36800.0,47.9974,48.0218,47.9893,48.0137,36800.0
2014-12-22 11:00:00,59.07,59.08,58.99,59.03,41800.0,48.0056,48.0137,47.9405,47.973,41800.0
2014-12-22 11:10:00,59.02,59.05,59.01,59.04,45000.0,47.9649,47.9893,47.9568,47.9812,45000.0
2014-12-22 11:20:00,59.04,59.08,59.01,59.08,37900.0,47.9812,48.0137,47.9568,48.0137,37900.0
2014-12-22 11:30:00,59.09,59.1,59.05,59.05,42500.0,48.0218,48.0299,47.9893,47.9893,42500.0
2014-12-22 11:40:00,59.05,59.05,59.01,59.03,47300.0,47.9893,47.9893,47.9568,47.973,47300.0
2014-12-22 11:50:00,59.03,59.05,59.02,59.05,33500.0,47.973,47.9893,47.9649,47.9893,33500.0
2014-12-22 12:00:00,59.04,59.07,59.03,59.07,95100.0,47.9812,48.0056,47.973,48.0056,95100.0
2014-12-22 12:10:00,59.07,59.08,59.04,59.07,103100.0,48.0056,48.0137,47.9812,48.0056,103100.0
2014-12-22 12:20:00,59.07,59.09,59.04,59.06,146300.0,48.0056,48.0218,47.9812,47.9974,146300.0
2014-12-22 12:30:00,59.06,59.07,59.04,59.06,54400.0,47.9974,48.0056,47.9812,47.9974,54400.0
2014-12-22 12:40:00,59.06,59.08,59.05,59.08,69100.0,47.9974,48.0137,47.9893,48.0137,69100.0
2014-12-22 12:50:00,59.08,59.12,59.07,59.11,22400.0,48.0137,48.0462,48.0056,48.0381,22400.0
2014-12-22 13:00:00,59.11,59.12,59.1,59.12,40200.0,48.0381,48.0462,48.0299,48.0462,40200.0
2014-12-22 13:10:00,59.12,59.16,59.12,59.14,61600.0,48.0462,48.0787,48.0462,48.0624,61600.0
2014-12-22 13:20:00,59.14,59.16,59.13,59.14,26300.0,48.0624,48.0787,48.0543,48.0624,26300.0
2014-12-22 13:30:00,59.14,59.14,59.11,59.12,49300.0,48.0624,48.0624,48.0381,48.0462,49300.0
2014-12-22 13:40:00,59.12,59.15,59.11,59.14,17900.0,48.0462,48.0706,48.0381,48.0624,17900.0
2014-12-22 13:50:00,59.14,59.14,59.11,59.14,79200.0,48.0624,48.0624,48.0381,48.0624,79200.0
2014-12-22 14:00:00,59.15,59.19,59.13,59.18,21600.0,48.0706,48.1031,48.0543,48.0949,21600.0
2014-12-22 14:10:00,59.19,59.2,59.16,59.16,93300.0,48.1031,48.1112,48.0787,48.0787,93300.0
2014-12-22 14:20:00,59.16,59.17,59.15,59.17,24000.0,48.0787,48.0868,48.0706,48.0868,24000.0
2014-12-22 14:30:00,59.17,59.17,59.11,59.12,73000.0,48.0868,48.0868,48.0381,48.0462,73000.0
2014-12-22 14:40:00,59.12,59.15,59.12,59.15,53500.0,48.0462,48.0706,48.0462,48.0706,53500.0
2014-12-22 14:50:00,59.15,59.16,59.13,59.13,40300.0,48.0706,48.0787,48.0543,48.0543,40300.0
2014-12-22 15:00:00,59.14,59.17,59.14,59.15,45200.0,48.0624,48.0868,48.0624,48.0706,45200.0
2014-12-22 15:10:00,59.16,59.18,59.15,59.17,116400.0,48.0787,48.0949,48.0706,48.0868,116400.0
2014-12-22 15:20:00,59.17,59.2,59.16,59.19,49500.0,48.0868,48.1112,48.0787,48.1031,49500.0
2014-12-22 15:30:00,59.18,59.21,59.16,59.19,71900.0,48.0949,48.1193,48.0787,48.1031,71900.0
2014-12-22 15:40:00,59.2,59.21,59.16,59.19,84500.0,48.1112,48.1193,48.0787,48.1031,84500.0
2014-12-22 15:50:00,59.19,59.23,59.14,59.23,260700.0,48.1031,48.1356,48.0624,48.1356,260700.0
2014-12-23 09:30:00,59.18,59.25,59.17,59.22,73900.0,48.0949,48.1518,48.0868,48.1275,73900.0
2014-12-23 09:40:00,59.22,59.25,59.16,59.19,76800.0,48.1275,48.1518,48.0787,48.1031,76800.0
2014-12-23 09:50:00,59.2,59.2,59.16,59.2,53300.0,48.1112,48.1112,48.0787,48.1112,53300.0
2014-12-23 10:00:00,59.17,59.22,59.16,59.18,36100.0,48.0868,48.1275,48.0787,48.0949,36100.0
2014-12-23 10:10:00,59.18,59.18,59.08,59.14,60000.0,48.0949,48.0949,48.0137,48.0624,60000.0
2014-12-23 10:20:00,59.14,59.19,59.13,59.17,21400.0,48.0624,48.1031,48.0543,48.0868,21400.0
2014-12-23 10:30:00,59.18,59.18,59.11,59.12,16900.0,48.0949,48.0949,48.0381,48.0462,16900.0
2014-12-23 10:40:00,59.12,59.15,59.1,59.13,37000.0,48.0462,48.0706,48.0299,48.0543,37000.0
2014-12-23 10:50:00,59.13,59.19,59.12,59.18,18700.0,48.0543,48.1031,48.0462,48.0949,18700.0
2014-12-23 11:00:00,59.18,59.2,59.16,59.17,17600.0,48.0949,48.1112,48.0787,48.0868,17600.0
2014-12-23 11:10:00,59.17,59.19,59.14,59.19,105300.0,48.0868,48.1031,48.0624,48.1031,105300.0
2014-12-23 11:20:00,59.2,59.21,59.18,59.19,51900.0,48.1112,48.1193,48.0949,48.1031,51900.0
2014-12-23 11:30:00,59.2,59.23,59.19,59.2,27900.0,48.1112,48.1356,48.1031,48.1112,27900.0
2014-12-23 11:40:00,59.21,59.22,59.2,59.22,63100.0,48.1193,48.1275,48.1112,48.1275,63100.0
2014-12-23 11:50:00,59.21,59.22,59.19,59.21,23700.0,48.1193,48.1275,48.1031,48.1193,23700.0
2014-12-23 12:00:00,59.21,59.21,59.19,59.21,29300.0,48.1193,48.1193,48.1031,48.1193,29300.0
2014-12-23 12:10:00,59.21,59.24,59.2,59.24,33600.0,48.1193,48.1437,48.1112,48.1437,33600.0
2014-12-23 12:20:00,59.25,59.25,59.23,59.24,217500.0,48.1518,48.1518,48.1356,48.1437,217500.0
2014-12-23 12:30:00,59.25,59.27,59.23,59.26,131000.0,48.1518,48.1681,48.1356,48.16,131000.0
2014-12-23 12:40:00,59.27,59.29,59.25,59.29,292100.0,48.1681,48.1843,48.1518,48.1843,292100.0
2014-12-23 12:50:00,59.29,59.29,59.27,59.28,21400.0,48.1843,48.1843,48.1681,48.1762,21400.0
2014-12-23 13:00:00,59.28,59.28,59.27,59.28,22500.0,48.1762,48.1762,48.1681,48.1762,22500.0
2014-12-23 13:10:00,59.28,59.32,59.27,59.31,75000.0,48.1762,48.2087,48.1681,48.2006,75000.0
2014-12-23 13:20:00,59.32,59.32,59.29,59.3,51800.0,48.2087,48.2087,48.1843,48.1925,51800.0
2014-12-23 13:30:00,59.3,59.31,59.29,59.3,23100.0,48.1925,48.2006,48.1843,48.1925,23100.0
2014-12-23 13:40:00,59.3,59.31,59.29,59.31,31500.0,48.1925,48.2006,48.1843,48.2006,31500.0
2014-12-23 13:50:00,59.31,59.32,59.29,59.29,12300.0,48.2006,48.2087,48.1843,48.1843,12300.0
2014-12-23 14:00:00,59.3,59.3,59.27,59.29,62100.0,48.1925,48.1925,48.1681,48.1843,62100.0
2014-12-23 14:10:00,59.29,59.3,59.28,59.29,42300.0,48.1843,48.1925,48.1762,48.1843,42300.0
2014-12-23 14:20:00,59.29,59.3,59.28,59.29,55300.0,48.1843,48.1925,48.1762,48.1843,55300.0
2014-12-23 14:30:00,59.3,59.33,59.29,59.33,58900.0,48.1925,48.2168,48.1843,48.2168,58900.0
2014-12-23 14:40:00,59.33,59.34,59.32,59.34,51700.0,48.2168,48.225,48.2087,48.225,51700.0
2014-12-23 14:50:00,59.34,59.34,59.29,59.3,55300.0,48.225,48.225,48.1843,48.1925,55300.0
2014-12-23 15:00:00,59.3,59.31,59.29,59.31,50400.0,48.1925,48.2006,48.1843,48.2006,50400.0
2014-12-23 15:10:00,59.3,59.31,59.28,59.29,43400.0,48.1925,48.2006,48.1762,48.1843,43400.0
2014-12-23 15:20:00,59.29,59.29,59.22,59.23,36600.0,48.1843,48.1843,48.1275,48.1356,36600.0
2014-12-23 15:30:00,59.23,59.25,59.21,59.24,119700.0,48.1356,48.1518,48.1193,48.1437,119700.0
2014-12-23 15:40:00,59.23,59.25,59.21,59.23,46000.0,48.1356,48.1518,48.1193,48.1356,46000.0
2014-12-23 15:50:00,59.24,59.25,59.19,59.2,91900.0,48.1437,48.1518,48.1031,48.1112,91900.0
2014-12-24 09:30:00,59.38,59.4,59.23,59.28,71700.0,48.2575,48.2737,48.1356,48.1762,71700.0
2014-12-24 09:40:00,59.28,59.29,59.24,59.26,36200.0,48.1762,48.1843,48.1437,48.16,36200.0
2014-12-24 09:50:00,59.26,59.3,59.25,59.27,23600.0,48.16,48.1925,48.1518,48.1681,23600.0
2014-12-24 10:00:00,59.27,59.33,59.27,59.32,146800.0,48.1681,48.2168,48.1681,48.2087,146800.0
2014-12-24 10:10:00,59.32,59.34,59.31,59.33,67100.0,48.2087,48.225,48.2006,48.2168,67100.0
2014-12-24 10:20:00,59.34,59.35,59.33,59.34,17100.0,48.225,48.2331,48.2168,48.225,17100.0
2014-12-24 10:30:00,59.34,59.35,59.33,59.35,31300.0,48.225,48.2331,48.2168,48.2331,31300.0
2014-12-24 10:40:00,59.35,59.36,59.34,59.34,29000.0,48.2331,48.2412,48.225,48.225,29000.0
2014-12-24 10:50:00,59.34,59.36,59.33,59.34,30200.0,48.225,48.2412,48.2168,48.225,30200.0
2014-12-24 11:00:00,59.34,59.38,59.34,59.37,23400.0,48.225,48.2575,48.225,48.2494,23400.0
2014-12-24 11:10:00,59.38,59.38,59.36,59.36,13800.0,48.2575,48.2575,48.2412,48.2412,13800.0
2014-12-24 11:20:00,59.37,59.4,59.36,59.39,17500.0,48.2494,48.2737,48.2412,48.2656,17500.0
2014-12-24 11:30:00,59.38,59.4,59.37,59.37,11000.0,48.2575,48.2737,48.2494,48.2494,11000.0
2014-12-24 11:40:00,59.38,59.39,59.35,59.38,42600.0,48.2575,48.2656,48.2331,48.2575,42600.0
2014-12-24 11:50:00,59.38,59.4,59.37,59.37,32700.0,48.2575,48.2737,48.2494,48.2494,32700.0
2014-12-24 12:00:00,59.37,59.39,59.36,59.38,31100.0,48.2494,48.2656,48.2412,48.2575,31100.0
2014-12-24 12:10:00,59.38,59.4,59.38,59.39,39200.0,48.2575,48.2737,48.2575,48.2656,39200.0
2014-12-24 12:20:00,59.39,59.44,59.39,59.41,107200.0,48.2656,48.3062,48.2656,48.2819,107200.0
2014-12-24 12:30:00,59.41,59.42,59.38,59.38,41900.0,48.2819,48.29,48.2575,48.2575,41900.0
2014-12-24 12:40:00,59.39,59.4,59.36,59.38,18700.0,48.2656,48.2737,48.2412,48.2575,18700.0
2014-12-24 12:50:00,59.39,59.4,59.31,59.31,54900.0,48.2656,48.2737,48.2006,48.2006,54900.0
2014-12-26 09:30:00,59.47,59.55,59.35,59.54,20700.0,48.3306,48.3956,48.2331,48.3875,20700.0
2014-12-26 09:40:00,59.54,59.57,59.54,59.57,14100.0,48.3875,48.4119,48.3875,48.4119,14100.0
2014-12-26 09:50:00,59.58,59.61,59.58,59.61,8800.0,48.42,48.4444,48.42,48.4444,8800.0
2014-12-26 10:00:00,59.61,59.62,59.6,59.6,7700.0,48.4444,48.4525,48.4363,48.4363,7700.0
2014-12-26 10:10:00,59.6,59.61,59.6,59.6,5000.0,48.4363,48.4444,48.4363,48.4363,5000.0
2014-12-26 10:20:00,59.61,59.61,59.6,59.6,9200.0,48.4444,48.4444,48.4363,48.4363,9200.0
2014-12-26 10:30:00,59.59,59.61,59.59,59.61,4800.0,48.4281,48.4444,48.4281,48.4444,4800.0
2014-12-26 10:40:00,59.61,59.63,59.6,59.63,31500.0,48.4444,48.4607,48.4363,48.4607,31500.0
2014-12-26 10:50:00,59.63,59.63,59.62,59.63,5300.0,48.4607,48.4607,48.4525,48.4607,5300.0
2014-12-26 11:00:00,59.63,59.64,59.62,59.63,3800.0,48.4607,48.4688,48.4525,48.4607,3800.0
2014-12-26 11:10:00,59.63,59.63,59.61,59.62,3400.0,48.4607,48.4607,48.4444,48.4525,3400.0
2014-12-26 11:20:00,59.62,59.62,59.61,59.62,2100.0,48.4525,48.4525,48.4444,48.4525,2100.0
2014-12-26 11:30:00,59.62,59.64,59.61,59.64,6500.0,48.4525,48.4688,48.4444,48.4688,6500.0
2014-12-26 11:40:00,59.63,59.64,59.63,59.64,5500.0,48.4607,48.4688,48.4607,48.4688,5500.0
2014-12-26 11:50:00,59.64,59.64,59.62,59.62,15200.0,48.4688,48.4688,48.4525,48.4525,15200.0
2014-12-26 12:00:00,59.63,59.63,59.61,59.62,6700.0,48.4607,48.4607,48.4444,48.4525,6700.0
2014-12-26 12:10:00,59.61,59.62,59.58,59.62,24900.0,48.4444,48.4525,48.42,48.4525,24900.0
2014-12-26 12:20:00,59.61,59.62,59.61,59.62,11400.0,48.4444,48.4525,48.4444,48.4525,11400.0
2014-12-26 12:30:00,59.61,59.62,59.6,59.6,10300.0,48.4444,48.4525,48.4363,48.4363,10300.0
2014-12-26 12:40:00,59.61,59.63,59.61,59.62,9300.0,48.4444,48.4607,48.4444,48.4525,9300.0
2014-12-26 12:50:00,59.63,59.63,59.62,59.63,7800.0,48.4607,48.4607,48.4525,48.4607,7800.0
2014-12-26 13:00:00,59.62,59.63,59.62,59.63,10500.0,48.4525,48.4607,48.4525,48.4607,10500.0
2014-12-26 13:10:00,59.63,59.63,59.62,59.63,21200.0,48.4607,48.4607,48.4525,48.4607,21200.0
2014-12-26 13:20:00,59.63,59.64,59.62,59.64,10200.0,48.4607,48.4688,48.4525,48.4688,10200.0
2014-12-26 13:30:00,59.63,59.63,59.61,59.61,4000.0,48.4607,48.4607,48.4444,48.4444,4000.0
2014-12-26 13:40:00,59.62,59.62,59.61,59.61,4500.0,48.4525,48.4525,48.4444,48.4444,4500.0
2014-12-26 13:50:00,59.62,59.63,59.61,59.62,6200.0,48.4525,48.4607,48.4444,48.4525,6200.0
2014-12-26 14:00:00,59.62,59.64,59.61,59.64,15600.0,48.4525,48.4688,48.4444,48.4688,15600.0
2014-12-26 14:10:00,59.63,59.63,59.6,59.61,21800.0,48.4607,48.4607,48.4363,48.4444,21800.0
2014-12-26 14:20:00,59.62,59.62,59.6,59.61,6800.0,48.4525,48.4525,48.4363,48.4444,6800.0
2014-12-26 14:30:00,59.61,59.62,59.6,59.61,43100.0,48.4444,48.4525,48.4363,48.4444,43100.0
2014-12-26 14:40:00,59.61,59.61,59.6,59.61,5200.0,48.4444,48.4444,48.4363,48.4444,5200.0
2014-12-26 14:50:00,59.61,59.61,59.59,59.6,19700.0,48.4444,48.4444,48.4281,48.4363,19700.0
2014-12-26 15:00:00,59.6,59.61,59.6,59.61,2500.0,48.4363,48.4444,48.4363,48.4444,2500.0
2014-12-26 15:10:00,59.6,59.62,59.6,59.62,12100.0,48.4363,48.4525,48.4363,48.4525,12100.0
2014-12-26 15:20:00,59.61,59.61,59.6,59.61,8600.0,48.4444,48.4444,48.4363,48.4444,8600.0
2014-12-26 15:30:00,59.6,59.61,59.57,59.58,35700.0,48.4363,48.4444,48.4119,48.42,35700.0
2014-12-26 15:40:00,59.58,59.59,59.54,59.55,62500.0,48.42,48.4281,48.3875,48.3956,62500.0
2014-12-26 15:50:00,59.55,59.58,59.53,59.55,178800.0,48.3956,48.42,48.3794,48.3956,178800.0
2014-12-29 09:30:00,59.41,59.41,59.29,59.37,43500.0,48.2819,48.2819,48.1843,48.2494,43500.0
2014-12-29 09:40:00,59.4,59.46,59.39,59.44,34100.0,48.2737,48.3225,48.2656,48.3062,34100.0
2014-12-29 09:50:00,59.45,59.46,59.44,59.45,30200.0,48.3144,48.3225,48.3062,48.3144,30200.0
2014-12-29 10:00:00,59.46,59.48,59.43,59.47,23800.0,48.3225,48.3388,48.2981,48.3306,23800.0
2014-12-29 10:10:00,59.47,59.49,59.45,59.46,4400.0,48.3306,48.3469,48.3144,48.3225,4400.0
2014-12-29 10:20:00,59.46,59.46,59.44,59.44,5500.0,48.3225,48.3225,48.3062,48.3062,5500.0
2014-12-29 10:30:00,59.45,59.52,59.45,59.5,12400.0,48.3144,48.3713,48.3144,48.355,12400.0
2014-12-29 10:40:00,59.5,59.52,59.49,59.51,50900.0,48.355,48.3713,48.3469,48.3631,50900.0
2014-12-29 10:50:00,59.51,59.53,59.5,59.53,24100.0,48.3631,48.3794,48.355,48.3794,24100.0
2014-12-29 11:00:00,59.52,59.53,59.49,59.53,10200.0,48.3713,48.3794,48.3469,48.3794,10200.0
2014-12-29 11:10:00,59.53,59.53,59.5,59.51,24800.0,48.3794,48.3794,48.355,48.3631,24800.0
2014-12-29 11:20:00,59.5,59.54,59.5,59.54,12600.0,48.355,48.3875,48.355,48.3875,12600.0
2014-12-29 11:30:00,59.54,59.56,59.53,59.53,7000.0,48.3875,48.4038,48.3794,48.3794,7000.0
2014-12-29 11:40:00,59.53,59.55,59.53,59.55,3300.0,48.3794,48.3956,48.3794,48.3956,3300.0
2014-12-29 11:50:00,59.55,59.55,59.52,59.52,20400.0,48.3956,48.3956,48.3713,48.3713,20400.0
2014-12-29 12:00:00,59.52,59.54,59.51,59.51,21700.0,48.3713,48.3875,48.3631,48.3631,21700.0
2014-12-29 12:10:00,59.51,59.52,59.48,59.49,22900.0,48.3631,48.3713,48.3388,48.3469,22900.0
2014-12-29 12:20:00,59.51,59.51,59.47,59.49,14100.0,48.3631,48.3631,48.3306,48.3469,14100.0
2014-12-29 12:30:00,59.49,59.51,59.48,59.51,31400.0,48.3469,48.3631,48.3388,48.3631,31400.0
2014-12-29 12:40:00,59.51,59.51,59.48,59.5,23300.0,48.3631,48.3631,48.3388,48.355,23300.0
2014-12-29 12:50:00,59.5,59.5,59.46,59.47,10000.0,48.355,48.355,48.3225,48.3306,10000.0
2014-12-29 13:00:00,59.45,59.46,59.43,59.44,7500.0,48.3144,48.3225,48.2981,48.3062,7500.0
2014-12-29 13:10:00,59.45,59.48,59.44,59.48,15300.0,48.3144,48.3388,48.3062,48.3388,15300.0
2014-12-29 13:20:00,59.48,59.48,59.47,59.48,800.0,48.3388,48.3388,48.3306,48.3388,800.0
2014-12-29 13:30:00,59.48,59.48,59.46,59.47,6200.0,48.3388,48.3388,48.3225,48.3306,6200.0
2014-12-29 13:40:00,59.46,59.47,59.42,59.43,30500.0,48.3225,48.3306,48.29,48.2981,30500.0
2014-12-29 13:50:00,59.43,59.44,59.41,59.42,201200.0,48.2981,48.3062,48.2819,48.29,201200.0
2014-12-29 14:00:00,59.41,59.43,59.41,59.43,17000.0,48.2819,48.2981,48.2819,48.2981,17000.0
2014-12-29 14:10:00,59.43,59.44,59.42,59.43,16400.0,48.2981,48.3062,48.29,48.2981,16400.0
2014-12-29 14:20:00,59.43,59.45,59.41,59.45,99300.0,48.2981,48.3144,48.2819,48.3144,99300.0
2014-12-29 14:30:00,59.45,59.46,59.44,59.44,20200.0,48.3144,48.3225,48.3062,48.3062,20200.0
2014-12-29 14:40:00,59.44,59.46,59.43,59.45,19300.0,48.3062,48.3225,48.2981,48.3144,19300.0
2014-12-29 14:50:00,59.45,59.47,59.44,59.47,11800.0,48.3144,48.3306,48.3062,48.3306,11800.0
2014-12-29 15:00:00,59.47,59.48,59.45,59.48,9800.0,48.3306,48.3388,48.3144,48.3388,9800.0
2014-12-29 15:10:00,59.48,59.48,59.46,59.47,12300.0,48.3388,48.3388,48.3225,48.3306,12300.0
2014-12-29 15:20:00,59.47,59.48,59.46,59.47,22300.0,48.3306,48.3388,48.3225,48.3306,22300.0
2014-12-29 15:30:00,59.47,59.48,59.46,59.47,22100.0,48.3306,48.3388,48.3225,48.3306,22100.0
2014-12-29 15:40:00,59.47,59.48,59.46,59.47,55400.0,48.3306,48.3388,48.3225,48.3306,55400.0
2014-12-29 15:50:00,59.47,59.49,59.42,59.43,70600.0,48.3306,48.3469,48.29,48.2981,70600.0
2014-12-30 09:30:00,59.27,59.27,59.2,59.22,24100.0,48.1681,48.1681,48.1112,48.1275,24100.0
2014-12-30 09:40:00,59.22,59.23,59.19,59.2,31500.0,48.1275,48.1356,48.1031,48.1112,31500.0
2014-12-30 09:50:00,59.2,59.23,59.17,59.19,31200.0,48.1112,48.1356,48.0868,48.1031,31200.0
2014-12-30 10:00:00,59.17,59.19,59.1,59.14,50100.0,48.0868,48.1031,48.0299,48.0624,50100.0
2014-12-30 10:10:00,59.14,59.16,59.13,59.15,11800.0,48.0624,48.0787,48.0543,48.0706,11800.0
2014-12-30 10:20:00,59.15,59.15,59.12,59.12,41000.0,48.0706,48.0706,48.0462,48.0462,41000.0
2014-12-30 10:30:00,59.12,59.14,59.11,59.13,43500.0,48.0462,48.0624,48.0381,48.0543,43500.0
2014-12-30 10:40:00,59.13,59.15,59.12,59.15,48700.0,48.0543,48.0706,48.0462,48.0706,48700.0
2014-12-30 10:50:00,59.16,59.19,59.15,59.18,43400.0,48.0787,48.1031,48.0706,48.0949,43400.0
2014-12-30 11:00:00,59.17,59.19,59.15,59.15,221600.0,48.0868,48.1031,48.0706,48.0706,221600.0
2014-12-30 11:10:00,59.15,59.16,59.1,59.15,45900.0,48.0706,48.0787,48.0299,48.0706,45900.0
2014-12-30 11:20:00,59.14,59.18,59.13,59.16,46400.0,48.0624,48.0949,48.0543,48.0787,46400.0
2014-12-30 11:30:00,59.16,59.17,59.11,59.16,35500.0,48.0787,48.0868,48.0381,48.0787,35500.0
2014-12-30 11:40:00,59.16,59.16,59.12,59.15,31900.0,48.0787,48.0787,48.0462,48.0706,31900.0
2014-12-30 11:50:00,59.14,59.16,59.13,59.13,50700.0,48.0624,48.0787,48.0543,48.0543,50700.0
2014-12-30 12:00:00,59.14,59.17,59.13,59.15,26800.0,48.0624,48.0868,48.0543,48.0706,26800.0
2014-12-30 12:10:00,59.15,59.16,59.14,59.15,19800.0,48.0706,48.0787,48.0624,48.0706,19800.0
2014-12-30 12:20:00,59.15,59.15,59.12,59.14,30800.0,48.0706,48.0706,48.0462,48.0624,30800.0
2014-12-30 12:30:00,59.14,59.16,59.13,59.13,38000.0,48.0624,48.0787,48.0543,48.0543,38000.0
2014-12-30 12:40:00,59.13,59.14,59.08,59.14,36300.0,48.0543,48.0624,48.0137,48.0624,36300.0
2014-12-30 12:50:00,59.14,59.15,59.13,59.14,20000.0,48.0624,48.0706,48.0543,48.0624,20000.0
2014-12-30 13:00:00,59.13,59.13,59.11,59.13,24300.0,48.0543,48.0543,48.0381,48.0543,24300.0
2014-12-30 13:10:00,59.13,59.15,59.12,59.13,17800.0,48.0543,48.0706,48.0462,48.0543,17800.0
2014-12-30 13:20:00,59.13,59.14,59.1,59.11,119600.0,48.0543,48.0624,48.0299,48.0381,119600.0
2014-12-30 13:30:00,59.11,59.13,59.1,59.1,24600.0,48.0381,48.0543,48.0299,48.0299,24600.0
2014-12-30 13:40:00,59.1,59.1,59.03,59.06,28800.0,48.0299,48.0299,47.973,47.9974,28800.0
2014-12-30 13:50:00,59.07,59.07,59.04,59.05,25300.0,48.0056,48.0056,47.9812,47.9893,25300.0
2014-12-30 14:00:00,59.05,59.06,59.03,59.05,43600.0,47.9893,47.9974,47.973,47.9893,43600.0
2014-12-30 14:10:00,59.05,59.05,59.02,59.03,45600.0,47.9893,47.9893,47.9649,47.973,45600.0
2014-12-30 14:20:00,59.03,59.06,59.03,59.05,81200.0,47.973,47.9974,47.973,47.9893,81200.0
2014-12-30 14:30:00,59.06,59.1,59.05,59.09,42300.0,47.9974,48.0299,47.9893,48.0218,42300.0
2014-12-30 14:40:00,59.09,59.11,59.07,59.09,96500.0,48.0218,48.0381,48.0056,48.0218,96500.0
2014-12-30 14:50:00,59.09,59.1,59.05,59.06,36600.0,48.0218,48.0299,47.9893,47.9974,36600.0
2014-12-30 15:00:00,59.07,59.11,59.06,59.11,15700.0,48.0056,48.0381,47.9974,48.0381,15700.0
2014-12-30 15:10:00,59.1,59.11,59.08,59.09,19500.0,48.0299,48.0381,48.0137,48.0218,19500.0
2014-12-30 15:20:00,59.09,59.1,59.08,59.09,57300.0,48.0218,48.0299,48.0137,48.0218,57300.0
2014-12-30 15:30:00,59.1,59.14,59.09,59.14,30400.0,48.0299,48.0624,48.0218,48.0624,30400.0
2014-12-30 15:40:00,59.15,59.15,59.09,59.11,31400.0,48.0706,48.0706,48.0218,48.0381,31400.0
2014-12-30 15:50:00,59.1,59.1,59.03,59.03,33800.0,48.0299,48.0299,47.973,47.973,33800.0
2014-12-31 09:30:00,59.19,59.25,59.15,59.15,55600.0,48.1031,48.1518,48.0706,48.0706,55600.0
2014-12-31 09:40:00,59.15,59.15,59.08,59.09,25200.0,48.0706,48.0706,48.0137,48.0218,25200.0
2014-12-31 09:50:00,59.09,59.13,59.09,59.11,48300.0,48.0218,48.0543,48.0218,48.0381,48300.0
2014-12-31 10:00:00,59.11,59.17,59.11,59.16,52100.0,48.0381,48.0868,48.0381,48.0787,52100.0
2014-12-31 10:10:00,59.16,59.17,59.12,59.15,103200.0,48.0787,48.0868,48.0462,48.0706,103200.0
2014-12-31 10:20:00,59.16,59.19,59.15,59.18,19300.0,48.0787,48.1031,48.0706,48.0949,19300.0
2014-12-31 10:30:00,59.19,59.19,59.17,59.18,23700.0,48.1031,48.1031,48.0868,48.0949,23700.0
2014-12-31 10:40:00,59.18,59.19,59.17,59.18,22600.0,48.0949,48.1031,48.0868,48.0949,22600.0
2014-12-31 10:50:00,59.18,59.22,59.18,59.2,21400.0,48.0949,48.1275,48.0949,48.1112,21400.0
2014-12-31 11:00:00,59.2,59.2,59.17,59.18,107600.0,48.1112,48.1112,48.0868,48.0949,107600.0
2014-12-31 11:10:00,59.17,59.18,59.13,59.14,44400.0,48.0868,48.0949,48.0543,48.0624,44400.0
2014-12-31 11:20:00,59.14,59.15,59.12,59.12,27900.0,48.0624,48.0706,48.0462,48.0462,27900.0
2014-12-31 11:30:00,59.13,59.14,59.12,59.14,27800.0,48.0543,48.0624,48.0462,48.0624,27800.0
2014-12-31 11:40:00,59.15,59.15,59.13,59.15,31400.0,48.0706,48.0706,48.0543,48.0706,31400.0
2014-12-31 11:50:00,59.14,59.16,59.12,59.15,162600.0,48.0624,48.0787,48.0462,48.0706,162600.0
2014-12-31 12:00:00,59.15,59.15,59.03,59.06,55000.0,48.0706,48.0706,47.973,47.9974,55000.0
2014-12-31 12:10:00,59.06,59.08,59.06,59.06,26400.0,47.9974,48.0137,47.9974,47.9974,26400.0
2014-12-31 12:20:00,59.05,59.05,58.92,58.98,97100.0,47.9893,47.9893,47.8836,47.9324,97100.0
2014-12-31 12:30:00,58.98,59.0,58.94,58.96,23800.0,47.9324,47.9487,47.8999,47.9162,23800.0
2014-12-31 12:40:00,58.95,58.97,58.94,58.97,19700.0,47.908,47.9243,47.8999,47.9243,19700.0
2014-12-31 12:50:00,58.96,58.97,58.94,58.96,48600.0,47.9162,47.9243,47.8999,47.9162,48600.0
2014-12-31 13:00:00,58.97,59.04,58.96,59.02,32900.0,47.9243,47.9812,47.9162,47.9649,32900.0
2014-12-31 13:10:00,59.02,59.03,58.98,59.0,22000.0,47.9649,47.973,47.9324,47.9487,22000.0
2014-12-31 13:20:00,59.0,59.01,58.99,59.01,29400.0,47.9487,47.9568,47.9405,47.9568,29400.0
2014-12-31 13:30:00,59.02,59.04,59.02,59.02,20500.0,47.9649,47.9812,47.9649,47.9649,20500.0
2014-12-31 13:40:00,59.03,59.06,59.02,59.03,44500.0,47.973,47.9974,47.9649,47.973,44500.0
2014-12-31 13:50:00,59.03,59.03,58.97,58.99,31200.0,47.973,47.973,47.9243,47.9405,31200.0
2014-12-31 14:00:00,59.0,59.0,58.9,58.92,51500.0,47.9487,47.9487,47.8674,47.8836,51500.0
2014-12-31 14:10:00,58.92,58.93,58.83,58.86,43600.0,47.8836,47.8918,47.8105,47.8349,43600.0
2014-12-31 14:20:00,58.85,58.85,58.79,58.85,55000.0,47.8268,47.8268,47.778,47.8268,55000.0
2014-12-31 14:30:00,58.86,58.87,58.78,58.78,21600.0,47.8349,47.843,47.7699,47.7699,21600.0
2014-12-31 14:40:00,58.79,58.81,58.73,58.8,65200.0,47.778,47.7943,47.7292,47.7861,65200.0
2014-12-31 14:50:00,58.8,58.83,58.79,58.79,55800.0,47.7861,47.8105,47.778,47.778,55800.0
2014-12-31 15:00:00,58.79,58.79,58.75,58.76,69700.0,47.778,47.778,47.7455,47.7536,69700.0
2014-12-31 15:10:00,58.76,58.86,58.76,58.86,66000.0,47.7536,47.8349,47.7536,47.8349,66000.0
2014-12-31 15:20:00,58.86,58.87,58.85,58.86,40000.0,47.8349,47.843,47.8268,47.8349,40000.0
2014-12-31 15:30:00,58.86,58.86,58.8,58.8,48000.0,47.8349,47.8349,47.7861,47.7861,48000.0
2014-12-31 15:40:00,58.8,58.8,58.66,58.66,61300.0,47.7861,47.7861,47.6723,47.6723,61300.0
2014-12-31 15:50:00,58.66,58.66,58.32,58.52,1246400.0,47.6723,47.6723,47.396,47.5586,1246400.0
2015-01-02 09:30:00,58.66,58.88,58.66,58.85,24800.0,47.6723,47.8511,47.6723,47.8268,24800.0
2015-01-02 09:40:00,58.85,58.86,58.76,58.76,62600.0,47.8268,47.8349,47.7536,47.7536,62600.0
2015-01-02 09:50:00,58.76,58.78,58.69,58.7,25900.0,47.7536,47.7699,47.6967,47.7049,25900.0
2015-01-02 10:00:00,58.72,58.72,58.61,58.61,17600.0,47.7211,47.7211,47.6317,47.6317,17600.0
2015-01-02 10:10:00,58.63,58.71,58.57,58.59,27100.0,47.648,47.713,47.5992,47.6155,27100.0
2015-01-02 10:20:00,58.59,58.63,58.56,58.62,22300.0,47.6155,47.648,47.5911,47.6398,22300.0
2015-01-02 10:30:00,58.62,58.62,58.41,58.41,23200.0,47.6398,47.6398,47.4692,47.4692,23200.0
2015-01-02 10:40:00,58.41,58.44,58.32,58.44,22900.0,47.4692,47.4936,47.396,47.4936,22900.0
2015-01-02 10:50:00,58.42,58.49,58.38,58.45,38200.0,47.4773,47.5342,47.4448,47.5017,38200.0
2015-01-02 11:00:00,58.46,58.46,58.32,58.36,24700.0,47.5098,47.5098,47.396,47.4285,24700.0
2015-01-02 11:10:00,58.36,58.36,58.23,58.3,34000.0,47.4285,47.4285,47.3229,47.3798,34000.0
2015-01-02 11:20:00,58.3,58.41,58.26,58.37,24800.0,47.3798,47.4692,47.3473,47.4367,24800.0
2015-01-02 11:30:00,58.38,58.41,58.31,58.33,22300.0,47.4448,47.4692,47.3879,47.4042,22300.0
2015-01-02 11:40:00,58.33,58.34,58.26,58.3,25500.0,47.4042,47.4123,47.3473,47.3798,25500.0
2015-01-02 11:50:00,58.3,58.32,58.25,58.31,38400.0,47.3798,47.396,47.3391,47.3879,38400.0
2015-01-02 12:00:00,58.31,58.42,58.29,58.39,25600.0,47.3879,47.4773,47.3717,47.4529,25600.0
2015-01-02 12:10:00,58.4,58.41,58.32,58.35,23100.0,47.461,47.4692,47.396,47.4204,23100.0
2015-01-02 12:20:00,58.35,58.37,58.31,58.35,40600.0,47.4204,47.4367,47.3879,47.4204,40600.0
2015-01-02 12:30:00,58.35,58.4,58.34,58.38,13500.0,47.4204,47.461,47.4123,47.4448,13500.0
2015-01-02 12:40:00,58.39,58.39,58.27,58.29,42400.0,47.4529,47.4529,47.3554,47.3717,42400.0
2015-01-02 12:50:00,58.27,58.33,58.27,58.28,10600.0,47.3554,47.4042,47.3554,47.3635,10600.0
2015-01-02 13:00:00,58.29,58.32,58.28,58.29,114500.0,47.3717,47.396,47.3635,47.3717,114500.0
2015-01-02 13:10:00,58.29,58.31,58.26,58.26,16000.0,47.3717,47.3879,47.3473,47.3473,16000.0
2015-01-02 13:20:00,58.26,58.32,58.19,58.2,77200.0,47.3473,47.396,47.2904,47.2985,77200.0
2015-01-02 13:30:00,58.2,58.23,58.15,58.21,13700.0,47.2985,47.3229,47.2579,47.3066,13700.0
2015-01-02 13:40:00,58.2,58.22,58.19,58.2,39100.0,47.2985,47.3148,47.2904,47.2985,39100.0
2015-01-02 13:50:00,58.19,58.29,58.18,58.25,14400.0,47.2904,47.3717,47.2823,47.3391,14400.0
2015-01-02 14:00:00,58.24,58.32,58.24,58.32,9900.0,47.331,47.396,47.331,47.396,9900.0
2015-01-02 14:10:00,58.32,58.34,58.29,58.29,16200.0,47.396,47.4123,47.3717,47.3717,16200.0
2015-01-02 14:20:00,58.29,58.37,58.29,58.31,3500.0,47.3717,47.4367,47.3717,47.3879,3500.0
2015-01-02 14:30:00,58.31,58.34,58.28,58.34,18200.0,47.3879,47.4123,47.3635,47.4123,18200.0
2015-01-02 14:40:00,58.34,58.37,58.33,58.37,19900.0,47.4123,47.4367,47.4042,47.4367,19900.0
2015-01-02 14:50:00,58.37,58.37,58.3,58.3,8400.0,47.4367,47.4367,47.3798,47.3798,8400.0
2015-01-02 15:00:00,58.32,58.34,58.29,58.32,18000.0,47.396,47.4123,47.3717,47.396,18000.0
2015-01-02 15:10:00,58.3,58.3,58.23,58.27,32800.0,47.3798,47.3798,47.3229,47.3554,32800.0
2015-01-02 15:20:00,58.28,58.35,58.28,58.32,45700.0,47.3635,47.4204,47.3635,47.396,45700.0
2015-01-02 15:30:00,58.34,58.38,58.32,58.35,29400.0,47.4123,47.4448,47.396,47.4204,29400.0
2015-01-02 15:40:00,58.36,58.49,58.36,58.48,24900.0,47.4285,47.5342,47.4285,47.5261,24900.0
2015-01-02 15:50:00,58.48,58.49,58.37,58.37,205400.0,47.5261,47.5342,47.4367,47.4367,205400.0
2015-01-05 09:30:00,58.03,58.03,57.75,57.75,21200.0,47.1604,47.1604,46.9328,46.9328,21200.0
2015-01-05 09:40:00,57.75,57.79,57.68,57.71,39500.0,46.9328,46.9653,46.8759,46.9003,39500.0
2015-01-05 09:50:00,57.67,57.68,57.56,57.58,110000.0,46.8678,46.8759,46.7784,46.7946,110000.0
2015-01-05 10:00:00,57.56,57.67,57.53,57.62,43400.0,46.7784,46.8678,46.754,46.8272,43400.0
2015-01-05 10:10:00,57.63,57.64,57.58,57.58,14200.0,46.8353,46.8434,46.7946,46.7946,14200.0
2015-01-05 10:20:00,57.57,57.66,57.56,57.6,19400.0,46.7865,46.8597,46.7784,46.8109,19400.0
2015-01-05 10:30:00,57.57,57.58,57.48,57.5,100800.0,46.7865,46.7946,46.7134,46.7296,100800.0
2015-01-05 10:40:00,57.49,57.53,57.41,57.52,36700.0,46.7215,46.754,46.6565,46.7459,36700.0
2015-01-05 10:50:00,57.5,57.55,57.5,57.5,26100.0,46.7296,46.7703,46.7296,46.7296,26100.0
2015-01-05 11:00:00,57.49,57.5,57.42,57.44,37300.0,46.7215,46.7296,46.6646,46.6809,37300.0
2015-01-05 11:10:00,57.42,57.45,57.32,57.33,50800.0,46.6646,46.689,46.5833,46.5915,50800.0
2015-01-05 11:20:00,57.34,57.38,57.31,57.31,18700.0,46.5996,46.6321,46.5752,46.5752,18700.0
2015-01-05 11:30:00,57.31,57.36,57.28,57.35,16400.0,46.5752,46.6159,46.5508,46.6077,16400.0
2015-01-05 11:40:00,57.35,57.44,57.35,57.41,27200.0,46.6077,46.6809,46.6077,46.6565,27200.0
2015-01-05 11:50:00,57.41,57.43,57.35,57.37,21600.0,46.6565,46.6727,46.6077,46.624,21600.0
2015-01-05 12:00:00,57.38,57.39,57.34,57.34,29000.0,46.6321,46.6402,46.5996,46.5996,29000.0
2015-01-05 12:10:00,57.34,57.39,57.28,57.3,103000.0,46.5996,46.6402,46.5508,46.5671,103000.0
2015-01-05 12:20:00,57.3,57.31,57.22,57.22,34200.0,46.5671,46.5752,46.5021,46.5021,34200.0
2015-01-05 12:30:00,57.22,57.27,57.17,57.26,31200.0,46.5021,46.5427,46.4614,46.5346,31200.0
2015-01-05 12:40:00,57.26,57.3,57.25,57.26,41300.0,46.5346,46.5671,46.5265,46.5346,41300.0
2015-01-05 12:50:00,57.26,57.26,57.17,57.21,15100.0,46.5346,46.5346,46.4614,46.4939,15100.0
2015-01-05 13:00:00,57.21,57.25,57.18,57.24,10200.0,46.4939,46.5265,46.4696,46.5183,10200.0
2015-01-05 13:10:00,57.21,57.22,57.14,57.16,16300.0,46.4939,46.5021,46.4371,46.4533,16300.0
2015-01-05 13:20:00,57.17,57.19,57.14,57.17,11100.0,46.4614,46.4777,46.4371,46.4614,11100.0
2015-01-05 13:30:00,57.17,57.27,57.16,57.23,12700.0,46.4614,46.5427,46.4533,46.5102,12700.0
2015-01-05 13:40:00,57.23,57.27,57.19,57.24,14200.0,46.5102,46.5427,46.4777,46.5183,14200.0
2015-01-05 13:50:00,57.24,57.29,57.21,57.25,13800.0,46.5183,46.559,46.4939,46.5265,13800.0
2015-01-05 14:00:00,57.22,57.25,57.18,57.21,20600.0,46.5021,46.5265,46.4696,46.4939,20600.0
2015-01-05 14:10:00,57.21,57.25,57.15,57.17,44100.0,46.4939,46.5265,46.4452,46.4614,44100.0
2015-01-05 14:20:00,57.18,57.25,57.18,57.2,44800.0,46.4696,46.5265,46.4696,46.4858,44800.0
2015-01-05 14:30:00,57.16,57.21,57.15,57.16,51200.0,46.4533,46.4939,46.4452,46.4533,51200.0
2015-01-05 14:40:00,57.17,57.21,57.12,57.16,43300.0,46.4614,46.4939,46.4208,46.4533,43300.0
2015-01-05 14:50:00,57.16,57.2,57.12,57.14,125600.0,46.4533,46.4858,46.4208,46.4371,125600.0
2015-01-05 15:00:00,57.13,57.19,57.11,57.17,67400.0,46.4289,46.4777,46.4127,46.4614,67400.0
2015-01-05 15:10:00,57.17,57.24,57.17,57.22,21700.0,46.4614,46.5183,46.4614,46.5021,21700.0
2015-01-05 15:20:00,57.21,57.25,57.18,57.21,18700.0,46.4939,46.5265,46.4696,46.4939,18700.0
2015-01-05 15:30:00,57.21,57.24,57.19,57.24,68300.0,46.4939,46.5183,46.4777,46.5183,68300.0
2015-01-05 15:40:00,57.25,57.3,57.22,57.28,51300.0,46.5265,46.5671,46.5021,46.5508,51300.0
2015-01-05 15:50:00,57.28,57.34,57.2,57.21,335600.0,46.5508,46.5996,46.4858,46.4939,335600.0
2015-01-06 09:30:00,57.2,57.31,57.16,57.22,72500.0,46.4858,46.5752,46.4533,46.5021,72500.0
2015-01-06 09:40:00,57.21,57.27,57.17,57.27,44100.0,46.4939,46.5427,46.4614,46.5427,44100.0
2015-01-06 09:50:00,57.29,57.3,57.24,57.24,18800.0,46.559,46.5671,46.5183,46.5183,18800.0
2015-01-06 10:00:00,57.25,57.3,57.16,57.2,204800.0,46.5265,46.5671,46.4533,46.4858,204800.0
2015-01-06 10:10:00,57.2,57.39,57.2,57.37,86500.0,46.4858,46.6402,46.4858,46.624,86500.0
2015-01-06 10:20:00,57.38,57.43,57.37,57.39,23900.0,46.6321,46.6727,46.624,46.6402,23900.0
2015-01-06 10:30:00,57.39,57.39,57.28,57.28,23500.0,46.6402,46.6402,46.5508,46.5508,23500.0
2015-01-06 10:40:00,57.28,57.3,57.12,57.15,33900.0,46.5508,46.5671,46.4208,46.4452,33900.0
2015-01-06 10:50:00,57.15,57.18,57.05,57.05,10800.0,46.4452,46.4696,46.3639,46.3639,10800.0
2015-01-06 11:00:00,57.05,57.05,56.91,56.99,93500.0,46.3639,46.3639,46.2501,46.3152,93500.0
2015-01-06 11:10:00,57.01,57.01,56.87,56.9,33600.0,46.3314,46.3314,46.2176,46.242,33600.0
2015-01-06 11:20:00,56.88,56.91,56.82,56.83,15900.0,46.2258,46.2501,46.177,46.1851,15900.0
2015-01-06 11:30:00,56.81,56.83,56.69,56.7,15800.0,46.1689,46.1851,46.0714,46.0795,15800.0
2015-01-06 11:40:00,56.71,56.74,56.66,56.71,48700.0,46.0876,46.112,46.047,46.0876,48700.0
2015-01-06 11:50:00,56.72,56.73,56.66,56.68,22300.0,46.0957,46.1039,46.047,46.0632,22300.0
2015-01-06 12:00:00,56.68,56.68,56.51,56.56,85300.0,46.0632,46.0632,45.9251,45.9657,85300.0
2015-01-06 12:10:00,56.57,56.61,56.52,56.55,224800.0,45.9738,46.0063,45.9332,45.9576,224800.0
2015-01-06 12:20:00,56.54,56.6,56.48,56.59,160800.0,45.9494,45.9982,45.9007,45.9901,160800.0
2015-01-06 12:30:00,56.58,56.7,56.55,56.7,159700.0,45.982,46.0795,45.9576,46.0795,159700.0
2015-01-06 12:40:00,56.7,56.71,56.59,56.64,153900.0,46.0795,46.0876,45.9901,46.0307,153900.0
2015-01-06 12:50:00,56.63,56.72,56.63,56.69,121200.0,46.0226,46.0957,46.0226,46.0714,121200.0
2015-01-06 13:00:00,56.69,56.7,56.52,56.53,135400.0,46.0714,46.0795,45.9332,45.9413,135400.0
2015-01-06 13:10:00,56.52,56.56,56.45,56.46,130900.0,45.9332,45.9657,45.8763,45.8844,130900.0
2015-01-06 13:20:00,56.46,56.51,56.4,56.49,114800.0,45.8844,45.9251,45.8357,45.9088,114800.0
2015-01-06 13:30:00,56.48,56.56,56.44,56.54,148900.0,45.9007,45.9657,45.8682,45.9494,148900.0
2015-01-06 13:40:00,56.53,56.55,56.45,56.55,121500.0,45.9413,45.9576,45.8763,45.9576,121500.0
2015-01-06 13:50:00,56.55,56.65,56.52,56.65,147700.0,45.9576,46.0388,45.9332,46.0388,147700.0
2015-01-06 14:00:00,56.64,56.7,56.62,56.64,149800.0,46.0307,46.0795,46.0145,46.0307,149800.0
2015-01-06 14:10:00,56.64,56.64,56.52,56.55,140300.0,46.0307,46.0307,45.9332,45.9576,140300.0
2015-01-06 14:20:00,56.57,56.72,56.56,56.71,101800.0,45.9738,46.0957,45.9657,46.0876,101800.0
2015-01-06 14:30:00,56.72,56.78,56.67,56.77,87100.0,46.0957,46.1445,46.0551,46.1364,87100.0
2015-01-06 14:40:00,56.77,56.91,56.75,56.87,108700.0,46.1364,46.2501,46.1201,46.2176,108700.0
2015-01-06 14:50:00,56.87,56.92,56.79,56.81,205700.0,46.2176,46.2583,46.1526,46.1689,205700.0
2015-01-06 15:00:00,56.81,56.84,56.74,56.77,221600.0,46.1689,46.1933,46.112,46.1364,221600.0
2015-01-06 15:10:00,56.78,56.89,56.76,56.89,316100.0,46.1445,46.2339,46.1282,46.2339,316100.0
2015-01-06 15:20:00,56.89,56.98,56.85,56.97,182900.0,46.2339,46.307,46.2014,46.2989,182900.0
2015-01-06 15:30:00,56.97,56.97,56.8,56.8,234100.0,46.2989,46.2989,46.1607,46.1607,234100.0
2015-01-06 15:40:00,56.81,56.9,56.78,56.86,288900.0,46.1689,46.242,46.1445,46.2095,288900.0
2015-01-06 15:50:00,56.85,56.88,56.64,56.64,530400.0,46.2014,46.2258,46.0307,46.0307,530400.0
2015-01-07 09:30:00,57.08,57.23,57.05,57.17,51600.0,46.3883,46.5102,46.3639,46.4614,51600.0
2015-01-07 09:40:00,57.17,57.22,57.13,57.18,79300.0,46.4614,46.5021,46.4289,46.4696,79300.0
2015-01-07 09:50:00,57.19,57.3,57.18,57.29,53900.0,46.4777,46.5671,46.4696,46.559,53900.0
2015-01-07 10:00:00,57.3,57.33,57.28,57.29,31700.0,46.5671,46.5915,46.5508,46.559,31700.0
2015-01-07 10:10:00,57.3,57.3,57.22,57.29,30200.0,46.5671,46.5671,46.5021,46.559,30200.0
2015-01-07 10:20:00,57.29,57.3,57.19,57.22,7400.0,46.559,46.5671,46.4777,46.5021,7400.0
2015-01-07 10:30:00,57.19,57.21,57.14,57.14,23200.0,46.4777,46.4939,46.4371,46.4371,23200.0
2015-01-07 10:40:00,57.11,57.16,57.03,57.16,32400.0,46.4127,46.4533,46.3477,46.4533,32400.0
2015-01-07 10:50:00,57.17,57.22,57.14,57.15,28100.0,46.4614,46.5021,46.4371,46.4452,28100.0
2015-01-07 11:00:00,57.15,57.21,57.06,57.09,26400.0,46.4452,46.4939,46.372,46.3964,26400.0
2015-01-07 11:10:00,57.09,57.09,56.99,57.01,14900.0,46.3964,46.3964,46.3152,46.3314,14900.0
2015-01-07 11:20:00,57.0,57.03,56.94,57.0,28400.0,46.3233,46.3477,46.2745,46.3233,28400.0
2015-01-07 11:30:00,56.99,57.09,56.99,57.08,4700.0,46.3152,46.3964,46.3152,46.3883,4700.0
2015-01-07 11:40:00,57.07,57.15,57.06,57.15,671000.0,46.3802,46.4452,46.372,46.4452,671000.0
2015-01-07 11:50:00,57.16,57.35,57.14,57.32,27000.0,46.4533,46.6077,46.4371,46.5833,27000.0
2015-01-07 12:00:00,57.35,57.44,57.32,57.37,80600.0,46.6077,46.6809,46.5833,46.624,80600.0
2015-01-07 12:10:00,57.36,57.37,57.3,57.37,11900.0,46.6159,46.624,46.5671,46.624,11900.0
2015-01-07 12:20:00,57.37,57.41,57.36,57.4,17200.0,46.624,46.6565,46.6159,46.6484,17200.0
2015-01-07 12:30:00,57.42,57.43,57.35,57.37,19200.0,46.6646,46.6727,46.6077,46.624,19200.0
2015-01-07 12:40:00,57.4,57.4,57.34,57.38,10200.0,46.6484,46.6484,46.5996,46.6321,10200.0
2015-01-07 12:50:00,57.37,57.38,57.35,57.37,28400.0,46.624,46.6321,46.6077,46.624,28400.0
2015-01-07 13:00:00,57.36,57.4,57.31,57.31,36700.0,46.6159,46.6484,46.5752,46.5752,36700.0
2015-01-07 13:10:00,57.31,57.37,57.31,57.36,10300.0,46.5752,46.624,46.5752,46.6159,10300.0
2015-01-07 13:20:00,57.36,57.37,57.25,57.26,52000.0,46.6159,46.624,46.5265,46.5346,52000.0
2015-01-07 13:30:00,57.26,57.33,57.26,57.31,123200.0,46.5346,46.5915,46.5346,46.5752,123200.0
2015-01-07 13:40:00,57.32,57.4,57.31,57.4,27300.0,46.5833,46.6484,46.5752,46.6484,27300.0
2015-01-07 13:50:00,57.41,57.41,57.35,57.38,57100.0,46.6565,46.6565,46.6077,46.6321,57100.0
2015-01-07 14:00:00,57.39,57.42,57.27,57.42,121100.0,46.6402,46.6646,46.5427,46.6646,121100.0
2015-01-07 14:10:00,57.44,57.44,57.32,57.34,33400.0,46.6809,46.6809,46.5833,46.5996,33400.0
2015-01-07 14:20:00,57.33,57.39,57.29,57.36,53400.0,46.5915,46.6402,46.559,46.6159,53400.0
2015-01-07 14:30:00,57.35,57.42,57.35,57.4,67300.0,46.6077,46.6646,46.6077,46.6484,67300.0
2015-01-07 14:40:00,57.38,57.4,57.34,57.4,84300.0,46.6321,46.6484,46.5996,46.6484,84300.0
2015-01-07 14:50:00,57.39,57.39,57.28,57.29,74700.0,46.6402,46.6402,46.5508,46.559,74700.0
2015-01-07 15:00:00,57.3,57.37,57.27,57.37,63800.0,46.5671,46.624,46.5427,46.624,63800.0
2015-01-07 15:10:00,57.36,57.36,57.27,57.34,89600.0,46.6159,46.6159,46.5427,46.5996,89600.0
2015-01-07 15:20:00,57.34,57.34,57.28,57.33,69400.0,46.5996,46.5996,46.5508,46.5915,69400.0
2015-01-07 15:30:00,57.33,57.34,57.28,57.29,65400.0,46.5915,46.5996,46.5508,46.559,65400.0
2015-01-07 15:40:00,57.29,57.35,57.29,57.32,131900.0,46.559,46.6077,46.559,46.5833,131900.0
2015-01-07 15:50:00,57.32,57.36,57.3,57.35,150700.0,46.5833,46.6159,46.5671,46.6077,150700.0
2015-01-08 09:30:00,57.87,57.95,57.81,57.95,45700.0,47.0303,47.0953,46.9816,47.0953,45700.0
2015-01-08 09:40:00,57.96,58.02,57.96,58.01,11900.0,47.1035,47.1522,47.1035,47.1441,11900.0
2015-01-08 09:50:00,58.02,58.06,58.01,58.06,67600.0,47.1522,47.1847,47.1441,47.1847,67600.0
2015-01-08 10:00:00,58.08,58.15,58.07,58.15,54000.0,47.201,47.2579,47.1929,47.2579,54000.0
2015-01-08 10:10:00,58.15,58.15,58.11,58.13,32800.0,47.2579,47.2579,47.2254,47.2416,32800.0
2015-01-08 10:20:00,58.13,58.14,58.1,58.14,12600.0,47.2416,47.2497,47.2172,47.2497,12600.0
2015-01-08 10:30:00,58.14,58.16,58.12,58.16,26000.0,47.2497,47.266,47.2335,47.266,26000.0
2015-01-08 10:40:00,58.16,58.24,58.15,58.22,39100.0,47.266,47.331,47.2579,47.3148,39100.0
2015-01-08 10:50:00,58.19,58.25,58.17,58.25,72200.0,47.2904,47.3391,47.2741,47.3391,72200.0
2015-01-08 11:00:00,58.26,58.34,58.26,58.3,40700.0,47.3473,47.4123,47.3473,47.3798,40700.0
2015-01-08 11:10:00,58.3,58.33,58.28,58.33,36700.0,47.3798,47.4042,47.3635,47.4042,36700.0
2015-01-08 11:20:00,58.34,58.34,58.27,58.28,31800.0,47.4123,47.4123,47.3554,47.3635,31800.0
2015-01-08 11:30:00,58.29,58.3,58.26,58.29,30800.0,47.3717,47.3798,47.3473,47.3717,30800.0
2015-01-08 11:40:00,58.29,58.31,58.23,58.29,19200.0,47.3717,47.3879,47.3229,47.3717,19200.0
2015-01-08 11:50:00,58.26,58.28,58.25,58.28,26000.0,47.3473,47.3635,47.3391,47.3635,26000.0
2015-01-08 12:00:00,58.29,58.29,58.23,58.23,22000.0,47.3717,47.3717,47.3229,47.3229,22000.0
2015-01-08 12:10:00,58.23,58.24,58.18,58.2,21000.0,47.3229,47.331,47.2823,47.2985,21000.0
2015-01-08 12:20:00,58.2,58.23,58.18,58.23,46800.0,47.2985,47.3229,47.2823,47.3229,46800.0
2015-01-08 12:30:00,58.23,58.26,58.23,58.24,16400.0,47.3229,47.3473,47.3229,47.331,16400.0
2015-01-08 12:40:00,58.24,58.28,58.24,58.27,17300.0,47.331,47.3635,47.331,47.3554,17300.0
2015-01-08 12:50:00,58.28,58.3,58.27,58.29,15100.0,47.3635,47.3798,47.3554,47.3717,15100.0
2015-01-08 13:00:00,58.29,58.34,58.28,58.34,25300.0,47.3717,47.4123,47.3635,47.4123,25300.0
2015-01-08 13:10:00,58.34,58.34,58.31,58.32,28900.0,47.4123,47.4123,47.3879,47.396,28900.0
2015-01-08 13:20:00,58.32,58.34,58.31,58.33,18300.0,47.396,47.4123,47.3879,47.4042,18300.0
2015-01-08 13:30:00,58.32,58.33,58.3,58.31,31100.0,47.396,47.4042,47.3798,47.3879,31100.0
2015-01-08 13:40:00,58.31,58.31,58.28,58.28,45100.0,47.3879,47.3879,47.3635,47.3635,45100.0
2015-01-08 13:50:00,58.27,58.29,58.21,58.22,32400.0,47.3554,47.3717,47.3066,47.3148,32400.0
2015-01-08 14:00:00,58.21,58.24,58.19,58.22,17500.0,47.3066,47.331,47.2904,47.3148,17500.0
2015-01-08 14:10:00,58.23,58.24,58.19,58.22,30800.0,47.3229,47.331,47.2904,47.3148,30800.0
2015-01-08 14:20:00,58.22,58.3,58.22,58.3,30500.0,47.3148,47.3798,47.3148,47.3798,30500.0
2015-01-08 14:30:00,58.3,58.34,58.3,58.34,39900.0,47.3798,47.4123,47.3798,47.4123,39900.0
2015-01-08 14:40:00,58.35,58.36,58.31,58.32,60700.0,47.4204,47.4285,47.3879,47.396,60700.0
2015-01-08 14:50:00,58.32,58.32,58.29,58.29,26700.0,47.396,47.396,47.3717,47.3717,26700.0
2015-01-08 15:00:00,58.3,58.34,58.29,58.29,42800.0,47.3798,47.4123,47.3717,47.3717,42800.0
2015-01-08 15:10:00,58.29,58.33,58.29,58.33,35000.0,47.3717,47.4042,47.3717,47.4042,35000.0
2015-01-08 15:20:00,58.33,58.35,58.3,58.33,30500.0,47.4042,47.4204,47.3798,47.4042,30500.0
2015-01-08 15:30:00,58.33,58.33,58.28,58.29,35300.0,47.4042,47.4042,47.3635,47.3717,35300.0
2015-01-08 15:40:00,58.28,58.29,58.22,58.24,27600.0,47.3635,47.3717,47.3148,47.331,27600.0
2015-01-08 15:50:00,58.23,58.28,58.23,58.27,363200.0,47.3229,47.3635,47.3229,47.3554,363200.0
2015-01-09 09:30:00,58.4,58.4,58.18,58.25,32300.0,47.461,47.461,47.2823,47.3391,32300.0
2015-01-09 09:40:00,58.27,58.31,58.09,58.1,13400.0,47.3554,47.3879,47.2091,47.2172,13400.0
2015-01-09 09:50:00,58.1,58.15,58.0,58.06,33400.0,47.2172,47.2579,47.136,47.1847,33400.0
2015-01-09 10:00:00,58.05,58.16,58.03,58.16,246700.0,47.1766,47.266,47.1604,47.266,246700.0
2015-01-09 10:10:00,58.16,58.2,58.09,58.1,206500.0,47.266,47.2985,47.2091,47.2172,206500.0
2015-01-09 10:20:00,58.1,58.11,57.98,58.0,235600.0,47.2172,47.2254,47.1197,47.136,235600.0
2015-01-09 10:30:00,58.0,58.0,57.88,57.91,37500.0,47.136,47.136,47.0385,47.0628,37500.0
2015-01-09 10:40:00,57.9,57.96,57.84,57.92,26500.0,47.0547,47.1035,47.0059,47.071,26500.0
2015-01-09 10:50:00,57.93,57.98,57.9,57.95,108600.0,47.0791,47.1197,47.0547,47.0953,108600.0
2015-01-09 11:00:00,57.93,57.93,57.83,57.83,42400.0,47.0791,47.0791,46.9978,46.9978,42400.0
2015-01-09 11:10:00,57.82,57.82,57.69,57.74,627400.0,46.9897,46.9897,46.884,46.9247,627400.0
2015-01-09 11:20:00,57.73,57.76,57.69,57.75,33900.0,46.9165,46.9409,46.884,46.9328,33900.0
2015-01-09 11:30:00,57.74,57.85,57.69,57.85,22500.0,46.9247,47.0141,46.884,47.0141,22500.0
2015-01-09 11:40:00,57.84,57.93,57.81,57.92,48600.0,47.0059,47.0791,46.9816,47.071,48600.0
2015-01-09 11:50:00,57.91,57.95,57.87,57.94,11200.0,47.0628,47.0953,47.0303,47.0872,11200.0
2015-01-09 12:00:00,57.94,58.01,57.92,58.01,75800.0,47.0872,47.1441,47.071,47.1441,75800.0
2015-01-09 12:10:00,58.0,58.04,58.0,58.04,10100.0,47.136,47.1685,47.136,47.1685,10100.0
2015-01-09 12:20:00,58.03,58.03,57.92,57.94,38400.0,47.1604,47.1604,47.071,47.0872,38400.0
2015-01-09 12:30:00,57.93,57.97,57.88,57.9,9400.0,47.0791,47.1116,47.0385,47.0547,9400.0
2015-01-09 12:40:00,57.92,57.94,57.88,57.92,34600.0,47.071,47.0872,47.0385,47.071,34600.0
2015-01-09 12:50:00,57.92,57.93,57.82,57.83,87500.0,47.071,47.0791,46.9897,46.9978,87500.0
2015-01-09 13:00:00,57.82,57.86,57.79,57.85,7600.0,46.9897,47.0222,46.9653,47.0141,7600.0
2015-01-09 13:10:00,57.86,57.98,57.86,57.98,10000.0,47.0222,47.1197,47.0222,47.1197,10000.0
2015-01-09 13:20:00,57.99,57.99,57.91,57.91,8700.0,47.1278,47.1278,47.0628,47.0628,8700.0
2015-01-09 13:30:00,57.92,57.98,57.92,57.96,6500.0,47.071,47.1197,47.071,47.1035,6500.0
2015-01-09 13:40:00,57.95,57.96,57.88,57.93,18700.0,47.0953,47.1035,47.0385,47.0791,18700.0
2015-01-09 13:50:00,57.94,57.98,57.91,57.93,12100.0,47.0872,47.1197,47.0628,47.0791,12100.0
2015-01-09 14:00:00,57.89,57.94,57.89,57.94,7000.0,47.0466,47.0872,47.0466,47.0872,7000.0
2015-01-09 14:10:00,57.93,57.95,57.9,57.94,18300.0,47.0791,47.0953,47.0547,47.0872,18300.0
2015-01-09 14:20:00,57.92,57.95,57.9,57.93,41000.0,47.071,47.0953,47.0547,47.0791,41000.0
2015-01-09 14:30:00,57.92,57.99,57.87,57.98,39300.0,47.071,47.1278,47.0303,47.1197,39300.0
2015-01-09 14:40:00,57.98,58.01,57.91,57.92,93500.0,47.1197,47.1441,47.0628,47.071,93500.0
2015-01-09 14:50:00,57.92,57.98,57.92,57.97,95900.0,47.071,47.1197,47.071,47.1116,95900.0
2015-01-09 15:00:00,57.97,58.05,57.96,58.04,61000.0,47.1116,47.1766,47.1035,47.1685,61000.0
2015-01-09 15:10:00,58.03,58.1,58.03,58.05,83000.0,47.1604,47.2172,47.1604,47.1766,83000.0
2015-01-09 15:20:00,58.06,58.07,57.95,57.97,113400.0,47.1847,47.1929,47.0953,47.1116,113400.0
2015-01-09 15:30:00,57.97,57.99,57.92,57.96,92900.0,47.1116,47.1278,47.071,47.1035,92900.0
2015-01-09 15:40:00,57.98,58.03,57.96,58.0,107600.0,47.1197,47.1604,47.1035,47.136,107600.0
2015-01-09 15:50:00,57.97,57.98,57.88,57.92,270300.0,47.1116,47.1197,47.0385,47.071,270300.0
2015-01-12 09:30:00,58.03,58.03,57.62,57.65,71700.0,47.1604,47.1604,46.8272,46.8515,71700.0
2015-01-12 09:40:00,57.64,57.64,57.49,57.51,129600.0,46.8434,46.8434,46.7215,46.7378,129600.0
2015-01-12 09:50:00,57.49,57.53,57.38,57.45,53600.0,46.7215,46.754,46.6321,46.689,53600.0
2015-01-12 10:00:00,57.46,57.48,57.35,57.47,91000.0,46.6971,46.7134,46.6077,46.7052,91000.0
2015-01-12 10:10:00,57.46,57.54,57.44,57.53,116400.0,46.6971,46.7621,46.6809,46.754,116400.0
2015-01-12 10:20:00,57.53,57.56,57.46,57.48,10800.0,46.754,46.7784,46.6971,46.7134,10800.0
2015-01-12 10:30:00,57.48,57.55,57.43,57.55,23000.0,46.7134,46.7703,46.6727,46.7703,23000.0
2015-01-12 10:40:00,57.54,57.65,57.54,57.62,6100.0,46.7621,46.8515,46.7621,46.8272,6100.0
2015-01-12 10:50:00,57.61,57.7,57.58,57.7,17100.0,46.819,46.8922,46.7946,46.8922,17100.0
2015-01-12 11:00:00,57.71,57.76,57.69,57.69,18700.0,46.9003,46.9409,46.884,46.884,18700.0
2015-01-12 11:10:00,57.7,57.74,57.64,57.69,27700.0,46.8922,46.9247,46.8434,46.884,27700.0
2015-01-12 11:20:00,57.7,57.72,57.66,57.66,395900.0,46.8922,46.9084,46.8597,46.8597,395900.0
2015-01-12 11:30:00,57.69,57.72,57.64,57.71,34000.0,46.884,46.9084,46.8434,46.9003,34000.0
2015-01-12 11:40:00,57.71,57.72,57.62,57.64,57500.0,46.9003,46.9084,46.8272,46.8434,57500.0
2015-01-12 11:50:00,57.63,57.65,57.59,57.65,36700.0,46.8353,46.8515,46.8028,46.8515,36700.0
2015-01-12 12:00:00,57.64,57.71,57.63,57.67,52300.0,46.8434,46.9003,46.8353,46.8678,52300.0
2015-01-12 12:10:00,57.67,57.69,57.58,57.64,78800.0,46.8678,46.884,46.7946,46.8434,78800.0
2015-01-12 12:20:00,57.64,57.7,57.64,57.66,80400.0,46.8434,46.8922,46.8434,46.8597,80400.0
2015-01-12 12:30:00,57.67,57.71,57.66,57.69,45900.0,46.8678,46.9003,46.8597,46.884,45900.0
2015-01-12 12:40:00,57.68,57.69,57.59,57.6,93600.0,46.8759,46.884,46.8028,46.8109,93600.0
2015-01-12 12:50:00,57.6,57.63,57.57,57.59,49700.0,46.8109,46.8353,46.7865,46.8028,49700.0
2015-01-12 13:00:00,57.59,57.64,57.56,57.6,60000.0,46.8028,46.8434,46.7784,46.8109,60000.0
2015-01-12 13:10:00,57.59,57.62,57.57,57.58,54100.0,46.8028,46.8272,46.7865,46.7946,54100.0
2015-01-12 13:20:00,57.57,57.57,57.51,57.52,62000.0,46.7865,46.7865,46.7378,46.7459,62000.0
2015-01-12 13:30:00,57.52,57.57,57.51,57.56,51200.0,46.7459,46.7865,46.7378,46.7784,51200.0
2015-01-12 13:40:00,57.57,57.63,57.55,57.63,48600.0,46.7865,46.8353,46.7703,46.8353,48600.0
2015-01-12 13:50:00,57.63,57.64,57.59,57.59,66300.0,46.8353,46.8434,46.8028,46.8028,66300.0
2015-01-12 14:00:00,57.6,57.63,57.58,57.61,35200.0,46.8109,46.8353,46.7946,46.819,35200.0
2015-01-12 14:10:00,57.61,57.65,57.56,57.56,72100.0,46.819,46.8515,46.7784,46.7784,72100.0
2015-01-12 14:20:00,57.55,57.57,57.49,57.51,54100.0,46.7703,46.7865,46.7215,46.7378,54100.0
2015-01-12 14:30:00,57.51,57.52,57.45,57.46,67800.0,46.7378,46.7459,46.689,46.6971,67800.0
2015-01-12 14:40:00,57.46,57.52,57.45,57.52,74100.0,46.6971,46.7459,46.689,46.7459,74100.0
2015-01-12 14:50:00,57.52,57.54,57.48,57.53,121000.0,46.7459,46.7621,46.7134,46.754,121000.0
2015-01-12 15:00:00,57.54,57.57,57.5,57.52,52700.0,46.7621,46.7865,46.7296,46.7459,52700.0
2015-01-12 15:10:00,57.52,57.59,57.51,57.58,68000.0,46.7459,46.8028,46.7378,46.7946,68000.0
2015-01-12 15:20:00,57.57,57.58,57.5,57.53,88600.0,46.7865,46.7946,46.7296,46.754,88600.0
2015-01-12 15:30:00,57.52,57.54,57.44,57.49,85600.0,46.7459,46.7621,46.6809,46.7215,85600.0
2015-01-12 15:40:00,57.5,57.67,57.5,57.63,76900.0,46.7296,46.8678,46.7296,46.8353,76900.0
2015-01-12 15:50:00,57.63,57.63,57.54,57.57,88000.0,46.8353,46.8353,46.7621,46.7865,88000.0
2015-01-13 09:30:00,58.0,58.31,57.98,58.23,278100.0,47.136,47.3879,47.1197,47.3229,278100.0
2015-01-13 09:40:00,58.24,58.33,58.24,58.28,331000.0,47.331,47.4042,47.331,47.3635,331000.0
2015-01-13 09:50:00,58.28,58.35,58.23,58.35,282800.0,47.3635,47.4204,47.3229,47.4204,282800.0
2015-01-13 10:00:00,58.35,58.37,58.28,58.29,363500.0,47.4204,47.4367,47.3635,47.3717,363500.0
2015-01-13 10:10:00,58.29,58.3,58.24,58.26,195100.0,47.3717,47.3798,47.331,47.3473,195100.0
2015-01-13 10:20:00,58.25,58.28,58.24,58.27,100600.0,47.3391,47.3635,47.331,47.3554,100600.0
2015-01-13 10:30:00,58.27,58.29,58.24,58.28,92800.0,47.3554,47.3717,47.331,47.3635,92800.0
2015-01-13 10:40:00,58.28,58.32,58.27,58.3,79700.0,47.3635,47.396,47.3554,47.3798,79700.0
2015-01-13 10:50:00,58.3,58.34,58.28,58.28,59000.0,47.3798,47.4123,47.3635,47.3635,59000.0
2015-01-13 11:00:00,58.28,58.3,58.25,58.26,46500.0,47.3635,47.3798,47.3391,47.3473,46500.0
2015-01-13 11:10:00,58.25,58.28,58.22,58.23,73000.0,47.3391,47.3635,47.3148,47.3229,73000.0
2015-01-13 11:20:00,58.23,58.24,58.17,58.23,34700.0,47.3229,47.331,47.2741,47.3229,34700.0
2015-01-13 11:30:00,58.25,58.27,58.21,58.22,53700.0,47.3391,47.3554,47.3066,47.3148,53700.0
2015-01-13 11:40:00,58.21,58.24,58.17,58.24,77500.0,47.3066,47.331,47.2741,47.331,77500.0
2015-01-13 11:50:00,58.24,58.24,58.15,58.16,975300.0,47.331,47.331,47.2579,47.266,975300.0
2015-01-13 12:00:00,58.17,58.18,58.09,58.11,118600.0,47.2741,47.2823,47.2091,47.2254,118600.0
2015-01-13 12:10:00,58.09,58.12,58.08,58.1,80000.0,47.2091,47.2335,47.201,47.2172,80000.0
2015-01-13 12:20:00,58.1,58.11,58.0,58.03,96400.0,47.2172,47.2254,47.136,47.1604,96400.0
2015-01-13 12:30:00,58.02,58.02,57.98,57.98,145800.0,47.1522,47.1522,47.1197,47.1197,145800.0
2015-01-13 12:40:00,57.98,58.01,57.94,58.01,97300.0,47.1197,47.1441,47.0872,47.1441,97300.0
2015-01-13 12:50:00,58.02,58.04,57.99,58.01,38000.0,47.1522,47.1685,47.1278,47.1441,38000.0
2015-01-13 13:00:00,58.02,58.04,58.02,58.02,53400.0,47.1522,47.1685,47.1522,47.1522,53400.0
2015-01-13 13:10:00,58.01,58.03,57.98,57.98,87900.0,47.1441,47.1604,47.1197,47.1197,87900.0
2015-01-13 13:20:00,57.95,57.96,57.74,57.75,181400.0,47.0953,47.1035,46.9247,46.9328,181400.0
2015-01-13 13:30:00,57.75,57.76,57.62,57.63,231300.0,46.9328,46.9409,46.8272,46.8353,231300.0
2015-01-13 13:40:00,57.62,57.65,57.58,57.61,215800.0,46.8272,46.8515,46.7946,46.819,215800.0
2015-01-13 13:50:00,57.61,57.61,57.33,57.44,204700.0,46.819,46.819,46.5915,46.6809,204700.0
2015-01-13 14:00:00,57.44,57.44,57.24,57.28,219900.0,46.6809,46.6809,46.5183,46.5508,219900.0
2015-01-13 14:10:00,57.28,57.31,57.17,57.28,234400.0,46.5508,46.5752,46.4614,46.5508,234400.0
2015-01-13 14:20:00,57.28,57.43,57.27,57.43,282100.0,46.5508,46.6727,46.5427,46.6727,282100.0
2015-01-13 14:30:00,57.42,57.51,57.41,57.48,198800.0,46.6646,46.7378,46.6565,46.7134,198800.0
2015-01-13 14:40:00,57.48,57.5,57.44,57.44,177400.0,46.7134,46.7296,46.6809,46.6809,177400.0
2015-01-13 14:50:00,57.44,57.49,57.28,57.28,199600.0,46.6809,46.7215,46.5508,46.5508,199600.0
2015-01-13 15:00:00,57.28,57.33,57.25,57.25,186300.0,46.5508,46.5915,46.5265,46.5265,186300.0
2015-01-13 15:10:00,57.26,57.51,57.25,57.45,141800.0,46.5346,46.7378,46.5265,46.689,141800.0
2015-01-13 15:20:00,57.45,57.51,57.39,57.39,191700.0,46.689,46.7378,46.6402,46.6402,191700.0
2015-01-13 15:30:00,57.39,57.71,57.39,57.69,198700.0,46.6402,46.9003,46.6402,46.884,198700.0
2015-01-13 15:40:00,57.69,57.73,57.58,57.59,220200.0,46.884,46.9165,46.7946,46.8028,220200.0
2015-01-13 15:50:00,57.58,57.61,57.5,57.61,264500.0,46.7946,46.819,46.7296,46.819,264500.0
2015-01-14 09:30:00,57.06,57.22,57.04,57.13,411400.0,46.372,46.5021,46.3558,46.4289,411400.0
2015-01-14 09:40:00,57.13,57.2,57.08,57.2,383800.0,46.4289,46.4858,46.3883,46.4858,383800.0
2015-01-14 09:50:00,57.18,57.19,57.13,57.16,231900.0,46.4696,46.4777,46.4289,46.4533,231900.0
2015-01-14 10:00:00,57.17,57.36,57.16,57.36,113200.0,46.4614,46.6159,46.4533,46.6159,113200.0
2015-01-14 10:10:00,57.37,57.41,57.29,57.29,36800.0,46.624,46.6565,46.559,46.559,36800.0
2015-01-14 10:20:00,57.29,57.36,57.29,57.35,20300.0,46.559,46.6159,46.559,46.6077,20300.0
2015-01-14 10:30:00,57.34,57.34,57.17,57.18,112100.0,46.5996,46.5996,46.4614,46.4696,112100.0
2015-01-14 10:40:00,57.18,57.33,57.18,57.28,169100.0,46.4696,46.5915,46.4696,46.5508,169100.0
2015-01-14 10:50:00,57.28,57.32,57.22,57.3,31200.0,46.5508,46.5833,46.5021,46.5671,31200.0
2015-01-14 11:00:00,57.29,57.3,57.1,57.12,59700.0,46.559,46.5671,46.4046,46.4208,59700.0
2015-01-14 11:10:00,57.13,57.17,57.08,57.11,35800.0,46.4289,46.4614,46.3883,46.4127,35800.0
2015-01-14 11:20:00,57.09,57.17,57.09,57.12,17100.0,46.3964,46.4614,46.3964,46.4208,17100.0
2015-01-14 11:30:00,57.1,57.18,57.06,57.18,34100.0,46.4046,46.4696,46.372,46.4696,34100.0
2015-01-14 11:40:00,57.19,57.23,57.18,57.2,29500.0,46.4777,46.5102,46.4696,46.4858,29500.0
2015-01-14 11:50:00,57.2,57.22,57.1,57.1,19300.0,46.4858,46.5021,46.4046,46.4046,19300.0
2015-01-14 12:00:00,57.09,57.15,57.06,57.06,29000.0,46.3964,46.4452,46.372,46.372,29000.0
2015-01-14 12:10:00,57.06,57.06,57.0,57.01,10300.0,46.372,46.372,46.3233,46.3314,10300.0
2015-01-14 12:20:00,57.0,57.07,56.99,57.04,128500.0,46.3233,46.3802,46.3152,46.3558,128500.0
2015-01-14 12:30:00,57.04,57.1,57.02,57.08,33000.0,46.3558,46.4046,46.3395,46.3883,33000.0
2015-01-14 12:40:00,57.08,57.11,56.99,57.02,25600.0,46.3883,46.4127,46.3152,46.3395,25600.0
2015-01-14 12:50:00,57.0,57.04,56.96,57.04,11400.0,46.3233,46.3558,46.2908,46.3558,11400.0
2015-01-14 13:00:00,57.05,57.08,56.99,56.99,32500.0,46.3639,46.3883,46.3152,46.3152,32500.0
2015-01-14 13:10:00,56.99,56.99,56.92,56.98,13300.0,46.3152,46.3152,46.2583,46.307,13300.0
2015-01-14 13:20:00,56.98,56.98,56.92,56.94,119200.0,46.307,46.307,46.2583,46.2745,119200.0
2015-01-14 13:30:00,56.92,56.92,56.86,56.86,22000.0,46.2583,46.2583,46.2095,46.2095,22000.0
2015-01-14 13:40:00,56.86,56.89,56.78,56.87,27300.0,46.2095,46.2339,46.1445,46.2176,27300.0
2015-01-14 13:50:00,56.87,56.89,56.81,56.88,21900.0,46.2176,46.2339,46.1689,46.2258,21900.0
2015-01-14 14:00:00,56.89,56.97,56.87,56.93,22300.0,46.2339,46.2989,46.2176,46.2664,22300.0
2015-01-14 14:10:00,56.92,57.16,56.92,57.16,72700.0,46.2583,46.4533,46.2583,46.4533,72700.0
2015-01-14 14:20:00,57.16,57.21,57.09,57.2,23900.0,46.4533,46.4939,46.3964,46.4858,23900.0
2015-01-14 14:30:00,57.19,57.3,57.18,57.22,34300.0,46.4777,46.5671,46.4696,46.5021,34300.0
2015-01-14 14:40:00,57.22,57.27,57.15,57.15,21100.0,46.5021,46.5427,46.4452,46.4452,21100.0
2015-01-14 14:50:00,57.14,57.14,57.08,57.11,18700.0,46.4371,46.4371,46.3883,46.4127,18700.0
2015-01-14 15:00:00,57.09,57.22,57.09,57.2,10400.0,46.3964,46.5021,46.3964,46.4858,10400.0
2015-01-14 15:10:00,57.18,57.37,57.12,57.35,18000.0,46.4696,46.624,46.4208,46.6077,18000.0
2015-01-14 15:20:00,57.37,57.4,57.27,57.34,75000.0,46.624,46.6484,46.5427,46.5996,75000.0
2015-01-14 15:30:00,57.33,57.39,57.23,57.28,221600.0,46.5915,46.6402,46.5102,46.5508,221600.0
2015-01-14 15:40:00,57.29,57.39,57.29,57.36,262600.0,46.559,46.6402,46.559,46.6159,262600.0
2015-01-14 15:50:00,57.36,57.39,57.29,57.33,253800.0,46.6159,46.6402,46.559,46.5915,253800.0
2015-01-15 09:30:00,57.66,57.86,57.48,57.54,65200.0,46.8597,47.0222,46.7134,46.7621,65200.0
2015-01-15 09:40:00,57.53,57.53,57.32,57.32,69100.0,46.754,46.754,46.5833,46.5833,69100.0
2015-01-15 09:50:00,57.32,57.46,57.31,57.35,66000.0,46.5833,46.6971,46.5752,46.6077,66000.0
2015-01-15 10:00:00,57.33,57.44,57.3,57.42,134200.0,46.5915,46.6809,46.5671,46.6646,134200.0
2015-01-15 10:10:00,57.41,57.56,57.38,57.55,51700.0,46.6565,46.7784,46.6321,46.7703,51700.0
2015-01-15 10:20:00,57.56,57.62,57.53,57.6,71000.0,46.7784,46.8272,46.754,46.8109,71000.0
2015-01-15 10:30:00,57.6,57.71,57.59,57.62,199500.0,46.8109,46.9003,46.8028,46.8272,199500.0
2015-01-15 10:40:00,57.62,57.62,57.51,57.52,58600.0,46.8272,46.8272,46.7378,46.7459,58600.0
2015-01-15 10:50:00,57.53,57.55,57.43,57.45,71000.0,46.754,46.7703,46.6727,46.689,71000.0
2015-01-15 11:00:00,57.44,57.47,57.4,57.44,43300.0,46.6809,46.7052,46.6484,46.6809,43300.0
2015-01-15 11:10:00,57.44,57.5,57.36,57.38,86900.0,46.6809,46.7296,46.6159,46.6321,86900.0
2015-01-15 11:20:00,57.38,57.38,57.31,57.31,158100.0,46.6321,46.6321,46.5752,46.5752,158100.0
2015-01-15 11:30:00,57.32,57.42,57.28,57.31,68500.0,46.5833,46.6646,46.5508,46.5752,68500.0
2015-01-15 11:40:00,57.33,57.5,57.32,57.45,36600.0,46.5915,46.7296,46.5833,46.689,36600.0
2015-01-15 11:50:00,57.46,57.46,57.39,57.39,35700.0,46.6971,46.6971,46.6402,46.6402,35700.0
2015-01-15 12:00:00,57.39,57.44,57.38,57.41,45000.0,46.6402,46.6809,46.6321,46.6565,45000.0
2015-01-15 12:10:00,57.4,57.45,57.34,57.34,38800.0,46.6484,46.689,46.5996,46.5996,38800.0
2015-01-15 12:20:00,57.33,57.41,57.33,57.37,69000.0,46.5915,46.6565,46.5915,46.624,69000.0
2015-01-15 12:30:00,57.36,57.36,57.26,57.29,62000.0,46.6159,46.6159,46.5346,46.559,62000.0
2015-01-15 12:40:00,57.28,57.3,57.17,57.22,33900.0,46.5508,46.5671,46.4614,46.5021,33900.0
2015-01-15 12:50:00,57.22,57.28,57.18,57.24,63700.0,46.5021,46.5508,46.4696,46.5183,63700.0
2015-01-15 13:00:00,57.24,57.38,57.23,57.33,98400.0,46.5183,46.6321,46.5102,46.5915,98400.0
2015-01-15 13:10:00,57.34,57.44,57.33,57.41,86200.0,46.5996,46.6809,46.5915,46.6565,86200.0
2015-01-15 13:20:00,57.41,57.41,57.24,57.25,31000.0,46.6565,46.6565,46.5183,46.5265,31000.0
2015-01-15 13:30:00,57.25,57.29,57.23,57.23,17400.0,46.5265,46.559,46.5102,46.5102,17400.0
2015-01-15 13:40:00,57.24,57.28,57.22,57.28,16500.0,46.5183,46.5508,46.5021,46.5508,16500.0
2015-01-15 13:50:00,57.28,57.4,57.28,57.29,56200.0,46.5508,46.6484,46.5508,46.559,56200.0
2015-01-15 14:00:00,57.3,57.35,57.26,57.35,97600.0,46.5671,46.6077,46.5346,46.6077,97600.0
2015-01-15 14:10:00,57.34,57.39,57.29,57.38,22700.0,46.5996,46.6402,46.559,46.6321,22700.0
2015-01-15 14:20:00,57.37,57.37,57.3,57.31,51200.0,46.624,46.624,46.5671,46.5752,51200.0
2015-01-15 14:30:00,57.3,57.41,57.28,57.39,88700.0,46.5671,46.6565,46.5508,46.6402,88700.0
2015-01-15 14:40:00,57.4,57.42,57.36,57.36,23700.0,46.6484,46.6646,46.6159,46.6159,23700.0
2015-01-15 14:50:00,57.35,57.5,57.34,57.47,42200.0,46.6077,46.7296,46.5996,46.7052,42200.0
2015-01-15 15:00:00,57.45,57.49,57.39,57.4,51300.0,46.689,46.7215,46.6402,46.6484,51300.0
2015-01-15 15:10:00,57.4,57.4,57.27,57.32,104900.0,46.6484,46.6484,46.5427,46.5833,104900.0
2015-01-15 15:20:00,57.32,57.39,57.28,57.38,55500.0,46.5833,46.6402,46.5508,46.6321,55500.0
2015-01-15 15:30:00,57.37,57.42,57.32,57.35,126400.0,46.624,46.6646,46.5833,46.6077,126400.0
2015-01-15 15:40:00,57.33,57.39,57.29,57.32,61200.0,46.5915,46.6402,46.559,46.5833,61200.0
2015-01-15 15:50:00,57.31,57.31,57.17,57.21,144000.0,46.5752,46.5752,46.4614,46.4939,144000.0
2015-01-16 09:30:00,57.22,57.37,57.14,57.36,21700.0,46.5021,46.624,46.4371,46.6159,21700.0
2015-01-16 09:40:00,57.33,57.4,57.28,57.33,31200.0,46.5915,46.6484,46.5508,46.5915,31200.0
2015-01-16 09:50:00,57.34,57.35,57.19,57.21,13600.0,46.5996,46.6077,46.4777,46.4939,13600.0
2015-01-16 10:00:00,57.21,57.35,57.16,57.19,199600.0,46.4939,46.6077,46.4533,46.4777,199600.0
2015-01-16 10:10:00,57.2,57.26,57.11,57.25,83900.0,46.4858,46.5346,46.4127,46.5265,83900.0
2015-01-16 10:20:00,57.24,57.36,57.21,57.31,80400.0,46.5183,46.6159,46.4939,46.5752,80400.0
2015-01-16 10:30:00,57.31,57.39,57.31,57.35,44800.0,46.5752,46.6402,46.5752,46.6077,44800.0
2015-01-16 10:40:00,57.35,57.35,57.26,57.3,68700.0,46.6077,46.6077,46.5346,46.5671,68700.0
2015-01-16 10:50:00,57.3,57.51,57.3,57.49,142800.0,46.5671,46.7378,46.5671,46.7215,142800.0
2015-01-16 11:00:00,57.48,57.53,57.43,57.48,44400.0,46.7134,46.754,46.6727,46.7134,44400.0
2015-01-16 11:10:00,57.48,57.5,57.4,57.47,317000.0,46.7134,46.7296,46.6484,46.7052,317000.0
2015-01-16 11:20:00,57.46,57.48,57.41,57.43,52100.0,46.6971,46.7134,46.6565,46.6727,52100.0
2015-01-16 11:30:00,57.43,57.52,57.43,57.52,101500.0,46.6727,46.7459,46.6727,46.7459,101500.0
2015-01-16 11:40:00,57.52,57.54,57.46,57.46,33900.0,46.7459,46.7621,46.6971,46.6971,33900.0
2015-01-16 11:50:00,57.45,57.49,57.42,57.48,43300.0,46.689,46.7215,46.6646,46.7134,43300.0
2015-01-16 12:00:00,57.48,57.54,57.47,57.49,21700.0,46.7134,46.7621,46.7052,46.7215,21700.0
2015-01-16 12:10:00,57.49,57.54,57.48,57.51,31400.0,46.7215,46.7621,46.7134,46.7378,31400.0
2015-01-16 12:20:00,57.5,57.55,57.49,57.54,56500.0,46.7296,46.7703,46.7215,46.7621,56500.0
2015-01-16 12:30:00,57.53,57.56,57.52,57.53,17000.0,46.754,46.7784,46.7459,46.754,17000.0
2015-01-16 12:40:00,57.54,57.66,57.54,57.66,85200.0,46.7621,46.8597,46.7621,46.8597,85200.0
2015-01-16 12:50:00,57.66,57.72,57.64,57.68,63200.0,46.8597,46.9084,46.8434,46.8759,63200.0
2015-01-16 13:00:00,57.68,57.69,57.61,57.67,117600.0,46.8759,46.884,46.819,46.8678,117600.0
2015-01-16 13:10:00,57.67,57.67,57.61,57.61,31800.0,46.8678,46.8678,46.819,46.819,31800.0
2015-01-16 13:20:00,57.62,57.64,57.55,57.6,55300.0,46.8272,46.8434,46.7703,46.8109,55300.0
2015-01-16 13:30:00,57.61,57.66,57.59,57.66,22600.0,46.819,46.8597,46.8028,46.8597,22600.0
2015-01-16 13:40:00,57.65,57.67,57.61,57.67,17300.0,46.8515,46.8678,46.819,46.8678,17300.0
2015-01-16 13:50:00,57.67,57.69,57.65,57.67,19900.0,46.8678,46.884,46.8515,46.8678,19900.0
2015-01-16 14:00:00,57.67,57.69,57.62,57.62,39200.0,46.8678,46.884,46.8272,46.8272,39200.0
2015-01-16 14:10:00,57.62,57.64,57.6,57.62,81400.0,46.8272,46.8434,46.8109,46.8272,81400.0
2015-01-16 14:20:00,57.62,57.65,57.6,57.61,25100.0,46.8272,46.8515,46.8109,46.819,25100.0
2015-01-16 14:30:00,57.61,57.62,57.57,57.6,51400.0,46.819,46.8272,46.7865,46.8109,51400.0
2015-01-16 14:40:00,57.6,57.65,57.6,57.63,22900.0,46.8109,46.8515,46.8109,46.8353,22900.0
2015-01-16 14:50:00,57.63,57.71,57.63,57.71,83300.0,46.8353,46.9003,46.8353,46.9003,83300.0
2015-01-16 15:00:00,57.7,57.71,57.67,57.68,15200.0,46.8922,46.9003,46.8678,46.8759,15200.0
2015-01-16 15:10:00,57.67,57.67,57.63,57.66,34000.0,46.8678,46.8678,46.8353,46.8597,34000.0
2015-01-16 15:20:00,57.67,57.73,57.67,57.71,31200.0,46.8678,46.9165,46.8678,46.9003,31200.0
2015-01-16 15:30:00,57.7,57.8,57.69,57.8,71700.0,46.8922,46.9734,46.884,46.9734,71700.0
2015-01-16 15:40:00,57.84,57.93,57.82,57.93,50600.0,47.0059,47.0791,46.9897,47.0791,50600.0
2015-01-16 15:50:00,57.91,57.92,57.88,57.88,200100.0,47.0628,47.071,47.0385,47.0385,200100.0
2015-01-20 09:30:00,58.1,58.21,58.04,58.06,209200.0,47.2172,47.3066,47.1685,47.1847,209200.0
2015-01-20 09:40:00,58.04,58.05,57.86,57.87,60800.0,47.1685,47.1766,47.0222,47.0303,60800.0
2015-01-20 09:50:00,57.85,57.88,57.8,57.88,100200.0,47.0141,47.0385,46.9734,47.0385,100200.0
2015-01-20 10:00:00,57.86,57.94,57.79,57.93,42400.0,47.0222,47.0872,46.9653,47.0791,42400.0
2015-01-20 10:10:00,57.94,57.95,57.81,57.85,49400.0,47.0872,47.0953,46.9816,47.0141,49400.0
2015-01-20 10:20:00,57.85,57.98,57.85,57.93,30300.0,47.0141,47.1197,47.0141,47.0791,30300.0
2015-01-20 10:30:00,57.95,57.98,57.8,57.8,133000.0,47.0953,47.1197,46.9734,46.9734,133000.0
2015-01-20 10:40:00,57.8,57.84,57.73,57.84,15800.0,46.9734,47.0059,46.9165,47.0059,15800.0
2015-01-20 10:50:00,57.83,57.83,57.76,57.79,36300.0,46.9978,46.9978,46.9409,46.9653,36300.0
2015-01-20 11:00:00,57.78,57.83,57.74,57.82,13300.0,46.9572,46.9978,46.9247,46.9897,13300.0
2015-01-20 11:10:00,57.81,57.81,57.74,57.8,48700.0,46.9816,46.9816,46.9247,46.9734,48700.0
2015-01-20 11:20:00,57.82,57.84,57.78,57.81,101000.0,46.9897,47.0059,46.9572,46.9816,101000.0
2015-01-20 11:30:00,57.82,57.84,57.79,57.81,207600.0,46.9897,47.0059,46.9653,46.9816,207600.0
2015-01-20 11:40:00,57.8,57.8,57.66,57.68,230000.0,46.9734,46.9734,46.8597,46.8759,230000.0
2015-01-20 11:50:00,57.68,57.7,57.64,57.69,70000.0,46.8759,46.8922,46.8434,46.884,70000.0
2015-01-20 12:00:00,57.7,57.75,57.67,57.75,33000.0,46.8922,46.9328,46.8678,46.9328,33000.0
2015-01-20 12:10:00,57.76,57.77,57.72,57.75,27700.0,46.9409,46.9491,46.9084,46.9328,27700.0
2015-01-20 12:20:00,57.75,57.79,57.74,57.77,55600.0,46.9328,46.9653,46.9247,46.9491,55600.0
2015-01-20 12:30:00,57.76,57.78,57.71,57.77,47400.0,46.9409,46.9572,46.9003,46.9491,47400.0
2015-01-20 12:40:00,57.77,57.82,57.77,57.79,68700.0,46.9491,46.9897,46.9491,46.9653,68700.0
2015-01-20 12:50:00,57.8,57.81,57.74,57.78,75200.0,46.9734,46.9816,46.9247,46.9572,75200.0
2015-01-20 13:00:00,57.78,57.8,57.71,57.71,39900.0,46.9572,46.9734,46.9003,46.9003,39900.0
2015-01-20 13:10:00,57.7,57.78,57.7,57.78,172200.0,46.8922,46.9572,46.8922,46.9572,172200.0
2015-01-20 13:20:00,57.78,57.89,57.78,57.87,71200.0,46.9572,47.0466,46.9572,47.0303,71200.0
2015-01-20 13:30:00,57.88,57.9,57.86,57.88,47000.0,47.0385,47.0547,47.0222,47.0385,47000.0
2015-01-20 13:40:00,57.86,57.88,57.83,57.87,38300.0,47.0222,47.0385,46.9978,47.0303,38300.0
2015-01-20 13:50:00,57.87,57.88,57.84,57.84,30900.0,47.0303,47.0385,47.0059,47.0059,30900.0
2015-01-20 14:00:00,57.84,57.93,57.84,57.93,56600.0,47.0059,47.0791,47.0059,47.0791,56600.0
2015-01-20 14:10:00,57.92,57.92,57.87,57.89,38800.0,47.071,47.071,47.0303,47.0466,38800.0
2015-01-20 14:20:00,57.89,57.89,57.84,57.87,53900.0,47.0466,47.0466,47.0059,47.0303,53900.0
2015-01-20 14:30:00,57.88,58.0,57.88,57.99,80600.0,47.0385,47.136,47.0385,47.1278,80600.0
2015-01-20 14:40:00,58.0,58.06,57.99,58.06,63000.0,47.136,47.1847,47.1278,47.1847,63000.0
2015-01-20 14:50:00,58.06,58.07,58.02,58.07,69300.0,47.1847,47.1929,47.1522,47.1929,69300.0
2015-01-20 15:00:00,58.08,58.09,58.03,58.07,129100.0,47.201,47.2091,47.1604,47.1929,129100.0
2015-01-20 15:10:00,58.07,58.1,58.04,58.09,162200.0,47.1929,47.2172,47.1685,47.2091,162200.0
2015-01-20 15:20:00,58.09,58.09,58.04,58.05,213600.0,47.2091,47.2091,47.1685,47.1766,213600.0
2015-01-20 15:30:00,58.05,58.06,57.98,58.0,108700.0,47.1766,47.1847,47.1197,47.136,108700.0
2015-01-20 15:40:00,58.0,58.06,58.0,58.03,118700.0,47.136,47.1847,47.136,47.1604,118700.0
2015-01-20 15:50:00,58.03,58.03,57.95,58.0,185400.0,47.1604,47.1604,47.0953,47.136,185400.0
2015-01-21 09:30:00,58.1,58.27,57.88,58.25,168400.0,47.2172,47.3554,47.0385,47.3391,168400.0
2015-01-21 09:40:00,58.26,58.36,58.08,58.14,83100.0,47.3473,47.4285,47.201,47.2497,83100.0
2015-01-21 09:50:00,58.16,58.26,58.14,58.19,239100.0,47.266,47.3473,47.2497,47.2904,239100.0
2015-01-21 10:00:00,58.19,58.26,58.13,58.14,350700.0,47.2904,47.3473,47.2416,47.2497,350700.0
2015-01-21 10:10:00,58.14,58.28,58.09,58.28,48300.0,47.2497,47.3635,47.2091,47.3635,48300.0
2015-01-21 10:20:00,58.27,58.31,58.21,58.27,86500.0,47.3554,47.3879,47.3066,47.3554,86500.0
2015-01-21 10:30:00,58.28,58.3,58.24,58.24,26500.0,47.3635,47.3798,47.331,47.331,26500.0
2015-01-21 10:40:00,58.23,58.37,58.22,58.37,60200.0,47.3229,47.4367,47.3148,47.4367,60200.0
2015-01-21 10:50:00,58.38,58.48,58.38,58.46,38000.0,47.4448,47.5261,47.4448,47.5098,38000.0
2015-01-21 11:00:00,58.49,58.52,58.42,58.44,68400.0,47.5342,47.5586,47.4773,47.4936,68400.0
2015-01-21 11:10:00,58.44,58.47,58.4,58.4,43300.0,47.4936,47.5179,47.461,47.461,43300.0
2015-01-21 11:20:00,58.4,58.41,58.34,58.39,184600.0,47.461,47.4692,47.4123,47.4529,184600.0
2015-01-21 11:30:00,58.4,58.44,58.38,58.39,130400.0,47.461,47.4936,47.4448,47.4529,130400.0
2015-01-21 11:40:00,58.4,58.42,58.37,58.41,37600.0,47.461,47.4773,47.4367,47.4692,37600.0
2015-01-21 11:50:00,58.43,58.46,58.41,58.43,30700.0,47.4854,47.5098,47.4692,47.4854,30700.0
2015-01-21 12:00:00,58.41,58.44,58.37,58.37,26000.0,47.4692,47.4936,47.4367,47.4367,26000.0
2015-01-21 12:10:00,58.37,58.42,58.37,58.39,20000.0,47.4367,47.4773,47.4367,47.4529,20000.0
2015-01-21 12:20:00,58.38,58.42,58.38,58.41,53900.0,47.4448,47.4773,47.4448,47.4692,53900.0
2015-01-21 12:30:00,58.43,58.44,58.35,58.37,41700.0,47.4854,47.4936,47.4204,47.4367,41700.0
2015-01-21 12:40:00,58.36,58.4,58.36,58.39,29500.0,47.4285,47.461,47.4285,47.4529,29500.0
2015-01-21 12:50:00,58.37,58.39,58.28,58.32,92600.0,47.4367,47.4529,47.3635,47.396,92600.0
2015-01-21 13:00:00,58.32,58.37,58.3,58.36,75100.0,47.396,47.4367,47.3798,47.4285,75100.0
2015-01-21 13:10:00,58.36,58.37,58.33,58.37,57600.0,47.4285,47.4367,47.4042,47.4367,57600.0
2015-01-21 13:20:00,58.37,58.38,58.26,58.27,49100.0,47.4367,47.4448,47.3473,47.3554,49100.0
2015-01-21 13:30:00,58.27,58.27,58.21,58.26,84500.0,47.3554,47.3554,47.3066,47.3473,84500.0
2015-01-21 13:40:00,58.25,58.28,58.23,58.25,143200.0,47.3391,47.3635,47.3229,47.3391,143200.0
2015-01-21 13:50:00,58.25,58.27,58.19,58.21,56700.0,47.3391,47.3554,47.2904,47.3066,56700.0
2015-01-21 14:00:00,58.18,58.22,58.16,58.21,26100.0,47.2823,47.3148,47.266,47.3066,26100.0
2015-01-21 14:10:00,58.18,58.28,58.16,58.24,22800.0,47.2823,47.3635,47.266,47.331,22800.0
2015-01-21 14:20:00,58.24,58.31,58.24,58.28,48500.0,47.331,47.3879,47.331,47.3635,48500.0
2015-01-21 14:30:00,58.29,58.3,58.25,58.26,51600.0,47.3717,47.3798,47.3391,47.3473,51600.0
2015-01-21 14:40:00,58.26,58.36,58.24,58.36,145000.0,47.3473,47.4285,47.331,47.4285,145000.0
2015-01-21 14:50:00,58.38,58.39,58.34,58.38,30500.0,47.4448,47.4529,47.4123,47.4448,30500.0
2015-01-21 15:00:00,58.38,58.38,58.3,58.3,65200.0,47.4448,47.4448,47.3798,47.3798,65200.0
2015-01-21 15:10:00,58.3,58.4,58.27,58.4,61300.0,47.3798,47.461,47.3554,47.461,61300.0
2015-01-21 15:20:00,58.39,58.42,58.37,58.38,104500.0,47.4529,47.4773,47.4367,47.4448,104500.0
2015-01-21 15:30:00,58.38,58.44,58.37,58.43,154000.0,47.4448,47.4936,47.4367,47.4854,154000.0
2015-01-21 15:40:00,58.43,58.44,58.4,58.43,52100.0,47.4854,47.4936,47.461,47.4854,52100.0
2015-01-21 15:50:00,58.43,58.45,58.41,58.42,127600.0,47.4854,47.5017,47.4692,47.4773,127600.0
2015-01-22 09:30:00,58.59,58.7,58.49,58.49,115300.0,47.6155,47.7049,47.5342,47.5342,115300.0
2015-01-22 09:40:00,58.49,58.49,58.27,58.34,123000.0,47.5342,47.5342,47.3554,47.4123,123000.0
2015-01-22 09:50:00,58.35,58.43,58.29,58.43,75100.0,47.4204,47.4854,47.3717,47.4854,75100.0
2015-01-22 10:00:00,58.41,58.53,58.41,58.5,98000.0,47.4692,47.5667,47.4692,47.5423,98000.0
2015-01-22 10:10:00,58.46,58.66,58.46,58.64,32300.0,47.5098,47.6723,47.5098,47.6561,32300.0
2015-01-22 10:20:00,58.66,58.7,58.63,58.68,12300.0,47.6723,47.7049,47.648,47.6886,12300.0
2015-01-22 10:30:00,58.65,58.71,58.64,58.69,19600.0,47.6642,47.713,47.6561,47.6967,19600.0
2015-01-22 10:40:00,58.71,58.8,58.71,58.79,32500.0,47.713,47.7861,47.713,47.778,32500.0
2015-01-22 10:50:00,58.79,58.86,58.78,58.86,75500.0,47.778,47.8349,47.7699,47.8349,75500.0
2015-01-22 11:00:00,58.86,58.87,58.72,58.72,55700.0,47.8349,47.843,47.7211,47.7211,55700.0
2015-01-22 11:10:00,58.73,58.74,58.66,58.74,97200.0,47.7292,47.7374,47.6723,47.7374,97200.0
2015-01-22 11:20:00,58.75,58.81,58.74,58.77,17600.0,47.7455,47.7943,47.7374,47.7617,17600.0
2015-01-22 11:30:00,58.8,58.8,58.66,58.69,32200.0,47.7861,47.7861,47.6723,47.6967,32200.0
2015-01-22 11:40:00,58.7,58.73,58.68,58.68,14100.0,47.7049,47.7292,47.6886,47.6886,14100.0
2015-01-22 11:50:00,58.67,58.7,58.62,58.7,58300.0,47.6805,47.7049,47.6398,47.7049,58300.0
2015-01-22 12:00:00,58.7,58.7,58.66,58.66,42400.0,47.7049,47.7049,47.6723,47.6723,42400.0
2015-01-22 12:10:00,58.67,58.73,58.66,58.72,24400.0,47.6805,47.7292,47.6723,47.7211,24400.0
2015-01-22 12:20:00,58.72,58.8,58.72,58.77,91800.0,47.7211,47.7861,47.7211,47.7617,91800.0
2015-01-22 12:30:00,58.77,58.77,58.72,58.72,20300.0,47.7617,47.7617,47.7211,47.7211,20300.0
2015-01-22 12:40:00,58.72,58.77,58.69,58.76,113600.0,47.7211,47.7617,47.6967,47.7536,113600.0
2015-01-22 12:50:00,58.76,58.77,58.68,58.71,81100.0,47.7536,47.7617,47.6886,47.713,81100.0
2015-01-22 13:00:00,58.72,58.76,58.71,58.75,24500.0,47.7211,47.7536,47.713,47.7455,24500.0
2015-01-22 13:10:00,58.75,58.77,58.69,58.7,15400.0,47.7455,47.7617,47.6967,47.7049,15400.0
2015-01-22 13:20:00,58.69,58.72,58.68,58.69,17200.0,47.6967,47.7211,47.6886,47.6967,17200.0
2015-01-22 13:30:00,58.7,58.75,58.7,58.75,43500.0,47.7049,47.7455,47.7049,47.7455,43500.0
2015-01-22 13:40:00,58.75,58.82,58.75,58.81,81500.0,47.7455,47.8024,47.7455,47.7943,81500.0
2015-01-22 13:50:00,58.81,58.83,58.8,58.82,51600.0,47.7943,47.8105,47.7861,47.8024,51600.0
2015-01-22 14:00:00,58.83,58.86,58.8,58.81,14000.0,47.8105,47.8349,47.7861,47.7943,14000.0
2015-01-22 14:10:00,58.81,58.9,58.81,58.89,75900.0,47.7943,47.8674,47.7943,47.8593,75900.0
2015-01-22 14:20:00,58.9,58.91,58.87,58.9,91200.0,47.8674,47.8755,47.843,47.8674,91200.0
2015-01-22 14:30:00,58.91,58.99,58.91,58.99,64900.0,47.8755,47.9405,47.8755,47.9405,64900.0
2015-01-22 14:40:00,58.99,59.05,58.95,59.04,114700.0,47.9405,47.9893,47.908,47.9812,114700.0
2015-01-22 14:50:00,59.04,59.11,59.04,59.11,123200.0,47.9812,48.0381,47.9812,48.0381,123200.0
2015-01-22 15:00:00,59.11,59.17,59.1,59.15,28100.0,48.0381,48.0868,48.0299,48.0706,28100.0
2015-01-22 15:10:00,59.15,59.19,59.14,59.19,10300.0,48.0706,48.1031,48.0624,48.1031,10300.0
2015-01-22 15:20:00,59.19,59.19,59.11,59.16,17200.0,48.1031,48.1031,48.0381,48.0787,17200.0
2015-01-22 15:30:00,59.15,59.17,59.12,59.15,114100.0,48.0706,48.0868,48.0462,48.0706,114100.0
2015-01-22 15:40:00,59.15,59.15,59.09,59.1,68200.0,48.0706,48.0706,48.0218,48.0299,68200.0
2015-01-22 15:50:00,59.1,59.12,59.06,59.11,54800.0,48.0299,48.0462,47.9974,48.0381,54800.0
2015-01-23 09:30:00,58.9,59.07,58.9,59.01,122200.0,47.8674,48.0056,47.8674,47.9568,122200.0
2015-01-23 09:40:00,58.99,59.03,58.96,59.01,90900.0,47.9405,47.973,47.9162,47.9568,90900.0
2015-01-23 09:50:00,59.01,59.02,58.96,58.99,25500.0,47.9568,47.9649,47.9162,47.9405,25500.0
2015-01-23 10:00:00,59.0,59.07,58.99,59.02,144000.0,47.9487,48.0056,47.9405,47.9649,144000.0
2015-01-23 10:10:00,59.02,59.03,58.95,58.98,30100.0,47.9649,47.973,47.908,47.9324,30100.0
2015-01-23 10:20:00,58.99,59.05,58.98,59.04,63200.0,47.9405,47.9893,47.9324,47.9812,63200.0
2015-01-23 10:30:00,59.05,59.05,58.99,58.99,25600.0,47.9893,47.9893,47.9405,47.9405,25600.0
2015-01-23 10:40:00,58.98,58.98,58.88,58.93,58600.0,47.9324,47.9324,47.8511,47.8918,58600.0
2015-01-23 10:50:00,58.94,59.08,58.93,59.04,88900.0,47.8999,48.0137,47.8918,47.9812,88900.0
2015-01-23 11:00:00,59.04,59.07,59.02,59.02,8700.0,47.9812,48.0056,47.9649,47.9649,8700.0
2015-01-23 11:10:00,59.01,59.04,58.95,59.04,46100.0,47.9568,47.9812,47.908,47.9812,46100.0
2015-01-23 11:20:00,59.04,59.09,59.02,59.09,152600.0,47.9812,48.0218,47.9649,48.0218,152600.0
2015-01-23 11:30:00,59.09,59.1,59.05,59.05,185300.0,48.0218,48.0299,47.9893,47.9893,185300.0
2015-01-23 11:40:00,59.05,59.09,59.04,59.09,12600.0,47.9893,48.0218,47.9812,48.0218,12600.0
2015-01-23 11:50:00,59.07,59.08,59.03,59.04,12500.0,48.0056,48.0137,47.973,47.9812,12500.0
2015-01-23 12:00:00,59.04,59.06,59.02,59.05,8800.0,47.9812,47.9974,47.9649,47.9893,8800.0
2015-01-23 12:10:00,59.05,59.1,59.03,59.03,24800.0,47.9893,48.0299,47.973,47.973,24800.0
2015-01-23 12:20:00,59.02,59.07,59.01,59.05,8400.0,47.9649,48.0056,47.9568,47.9893,8400.0
2015-01-23 12:30:00,59.05,59.11,59.05,59.1,8400.0,47.9893,48.0381,47.9893,48.0299,8400.0
2015-01-23 12:40:00,59.09,59.1,59.07,59.07,4600.0,48.0218,48.0299,48.0056,48.0056,4600.0
2015-01-23 12:50:00,59.06,59.1,59.05,59.07,4700.0,47.9974,48.0299,47.9893,48.0056,4700.0
2015-01-23 13:00:00,59.06,59.07,59.03,59.05,7400.0,47.9974,48.0056,47.973,47.9893,7400.0
2015-01-23 13:10:00,59.05,59.07,58.96,58.98,478100.0,47.9893,48.0056,47.9162,47.9324,478100.0
2015-01-23 13:20:00,58.99,59.01,58.98,58.99,31000.0,47.9405,47.9568,47.9324,47.9405,31000.0
2015-01-23 13:30:00,58.98,59.03,58.97,59.03,21900.0,47.9324,47.973,47.9243,47.973,21900.0
2015-01-23 13:40:00,59.03,59.06,59.02,59.05,47500.0,47.973,47.9974,47.9649,47.9893,47500.0
2015-01-23 13:50:00,59.05,59.05,59.01,59.01,23500.0,47.9893,47.9893,47.9568,47.9568,23500.0
2015-01-23 14:00:00,59.02,59.03,58.99,59.02,11900.0,47.9649,47.973,47.9405,47.9649,11900.0
2015-01-23 14:10:00,59.01,59.01,58.96,58.99,57800.0,47.9568,47.9568,47.9162,47.9405,57800.0
2015-01-23 14:20:00,58.99,59.03,58.98,59.01,5900.0,47.9405,47.973,47.9324,47.9568,5900.0
2015-01-23 14:30:00,59.0,59.01,58.95,58.95,26200.0,47.9487,47.9568,47.908,47.908,26200.0
2015-01-23 14:40:00,58.95,58.96,58.91,58.92,175700.0,47.908,47.9162,47.8755,47.8836,175700.0
2015-01-23 14:50:00,58.91,58.95,58.91,58.92,7800.0,47.8755,47.908,47.8755,47.8836,7800.0
2015-01-23 15:00:00,58.91,58.91,58.86,58.89,142600.0,47.8755,47.8755,47.8349,47.8593,142600.0
2015-01-23 15:10:00,58.9,58.93,58.88,58.9,52600.0,47.8674,47.8918,47.8511,47.8674,52600.0
2015-01-23 15:20:00,58.91,58.92,58.88,58.92,11600.0,47.8755,47.8836,47.8511,47.8836,11600.0
2015-01-23 15:30:00,58.9,58.9,58.85,58.85,44600.0,47.8674,47.8674,47.8268,47.8268,44600.0
2015-01-23 15:40:00,58.84,58.87,58.82,58.84,67300.0,47.8186,47.843,47.8024,47.8186,67300.0
2015-01-23 15:50:00,58.84,58.84,58.76,58.76,191800.0,47.8186,47.8186,47.7536,47.7536,191800.0
2015-01-26 09:30:00,58.87,58.9,58.76,58.78,97400.0,47.843,47.8674,47.7536,47.7699,97400.0
2015-01-26 09:40:00,58.78,58.82,58.7,58.73,97400.0,47.7699,47.8024,47.7049,47.7292,97400.0
2015-01-26 09:50:00,58.72,58.87,58.72,58.85,42600.0,47.7211,47.843,47.7211,47.8268,42600.0
2015-01-26 10:00:00,58.86,58.93,58.83,58.93,85800.0,47.8349,47.8918,47.8105,47.8918,85800.0
2015-01-26 10:10:00,58.91,58.92,58.85,58.87,24700.0,47.8755,47.8836,47.8268,47.843,24700.0
2015-01-26 10:20:00,58.88,58.92,58.85,58.9,28200.0,47.8511,47.8836,47.8268,47.8674,28200.0
2015-01-26 10:30:00,58.91,58.92,58.86,58.92,23400.0,47.8755,47.8836,47.8349,47.8836,23400.0
2015-01-26 10:40:00,58.92,59.03,58.92,59.01,114400.0,47.8836,47.973,47.8836,47.9568,114400.0
2015-01-26 10:50:00,59.01,59.03,58.99,59.02,27700.0,47.9568,47.973,47.9405,47.9649,27700.0
2015-01-26 11:00:00,59.02,59.05,58.99,59.01,128000.0,47.9649,47.9893,47.9405,47.9568,128000.0
2015-01-26 11:10:00,59.01,59.04,58.99,59.02,21800.0,47.9568,47.9812,47.9405,47.9649,21800.0
2015-01-26 11:20:00,59.03,59.06,58.98,59.03,24700.0,47.973,47.9974,47.9324,47.973,24700.0
2015-01-26 11:30:00,59.03,59.04,58.99,59.0,39600.0,47.973,47.9812,47.9405,47.9487,39600.0
2015-01-26 11:40:00,59.0,59.07,58.99,59.07,9300.0,47.9487,48.0056,47.9405,48.0056,9300.0
2015-01-26 11:50:00,59.05,59.12,59.05,59.12,41000.0,47.9893,48.0462,47.9893,48.0462,41000.0
2015-01-26 12:00:00,59.12,59.15,59.1,59.15,47800.0,48.0462,48.0706,48.0299,48.0706,47800.0
2015-01-26 12:10:00,59.15,59.15,59.12,59.14,44200.0,48.0706,48.0706,48.0462,48.0624,44200.0
2015-01-26 12:20:00,59.13,59.15,59.11,59.12,45400.0,48.0543,48.0706,48.0381,48.0462,45400.0
2015-01-26 12:30:00,59.12,59.13,59.05,59.08,54100.0,48.0462,48.0543,47.9893,48.0137,54100.0
2015-01-26 12:40:00,59.09,59.1,59.07,59.07,11800.0,48.0218,48.0299,48.0056,48.0056,11800.0
2015-01-26 12:50:00,59.07,59.11,59.07,59.11,60400.0,48.0056,48.0381,48.0056,48.0381,60400.0
2015-01-26 13:00:00,59.11,59.11,59.05,59.06,136400.0,48.0381,48.0381,47.9893,47.9974,136400.0
2015-01-26 13:10:00,59.07,59.13,59.07,59.12,47000.0,48.0056,48.0543,48.0056,48.0462,47000.0
2015-01-26 13:20:00,59.12,59.13,59.1,59.11,28500.0,48.0462,48.0543,48.0299,48.0381,28500.0
2015-01-26 13:30:00,59.12,59.16,59.11,59.14,27500.0,48.0462,48.0787,48.0381,48.0624,27500.0
2015-01-26 13:40:00,59.15,59.22,59.13,59.22,124600.0,48.0706,48.1275,48.0543,48.1275,124600.0
2015-01-26 13:50:00,59.22,59.23,59.17,59.18,13800.0,48.1275,48.1356,48.0868,48.0949,13800.0
2015-01-26 14:00:00,59.19,59.2,59.15,59.16,80200.0,48.1031,48.1112,48.0706,48.0787,80200.0
2015-01-26 14:10:00,59.16,59.16,59.11,59.11,12900.0,48.0787,48.0787,48.0381,48.0381,12900.0
2015-01-26 14:20:00,59.1,59.11,59.08,59.11,21200.0,48.0299,48.0381,48.0137,48.0381,21200.0
2015-01-26 14:30:00,59.12,59.14,59.12,59.14,8500.0,48.0462,48.0624,48.0462,48.0624,8500.0
2015-01-26 14:40:00,59.16,59.16,59.08,59.1,11900.0,48.0787,48.0787,48.0137,48.0299,11900.0
2015-01-26 14:50:00,59.1,59.12,59.07,59.11,58600.0,48.0299,48.0462,48.0056,48.0381,58600.0
2015-01-26 15:00:00,59.1,59.1,59.07,59.1,34900.0,48.0299,48.0299,48.0056,48.0299,34900.0
2015-01-26 15:10:00,59.1,59.13,59.03,59.07,26400.0,48.0299,48.0543,47.973,48.0056,26400.0
2015-01-26 15:20:00,59.07,59.11,59.06,59.08,43700.0,48.0056,48.0381,47.9974,48.0137,43700.0
2015-01-26 15:30:00,59.08,59.13,59.06,59.13,101000.0,48.0137,48.0543,47.9974,48.0543,101000.0
2015-01-26 15:40:00,59.12,59.13,59.1,59.12,65200.0,48.0462,48.0543,48.0299,48.0462,65200.0
2015-01-26 15:50:00,59.13,59.19,59.12,59.16,61900.0,48.0543,48.1031,48.0462,48.0787,61900.0
2015-01-27 09:30:00,58.84,58.9,58.57,58.72,225100.0,47.8186,47.8674,47.5992,47.7211,225100.0
2015-01-27 09:40:00,58.75,58.77,58.68,58.7,50600.0,47.7455,47.7617,47.6886,47.7049,50600.0
2015-01-27 09:50:00,58.73,58.73,58.63,58.66,33400.0,47.7292,47.7292,47.648,47.6723,33400.0
2015-01-27 10:00:00,58.66,58.77,58.62,58.72,72100.0,47.6723,47.7617,47.6398,47.7211,72100.0
2015-01-27 10:10:00,58.72,58.75,58.65,58.67,55600.0,47.7211,47.7455,47.6642,47.6805,55600.0
2015-01-27 10:20:00,58.66,58.71,58.63,58.65,22200.0,47.6723,47.713,47.648,47.6642,22200.0
2015-01-27 10:30:00,58.62,58.62,58.52,58.59,43700.0,47.6398,47.6398,47.5586,47.6155,43700.0
2015-01-27 10:40:00,58.58,58.59,58.48,58.52,21200.0,47.6073,47.6155,47.5261,47.5586,21200.0
2015-01-27 10:50:00,58.51,58.61,58.51,58.59,15500.0,47.5504,47.6317,47.5504,47.6155,15500.0
2015-01-27 11:00:00,58.59,58.61,58.56,58.61,15000.0,47.6155,47.6317,47.5911,47.6317,15000.0
2015-01-27 11:10:00,58.62,58.65,58.6,58.61,18200.0,47.6398,47.6642,47.6236,47.6317,18200.0
2015-01-27 11:20:00,58.62,58.7,58.58,58.7,35900.0,47.6398,47.7049,47.6073,47.7049,35900.0
2015-01-27 11:30:00,58.69,58.73,58.67,58.69,25000.0,47.6967,47.7292,47.6805,47.6967,25000.0
2015-01-27 11:40:00,58.69,58.74,58.66,58.73,20400.0,47.6967,47.7374,47.6723,47.7292,20400.0
2015-01-27 11:50:00,58.75,58.77,58.66,58.66,24700.0,47.7455,47.7617,47.6723,47.6723,24700.0
2015-01-27 12:00:00,58.66,58.68,58.64,58.67,19800.0,47.6723,47.6886,47.6561,47.6805,19800.0
2015-01-27 12:10:00,58.67,58.7,58.66,58.67,23900.0,47.6805,47.7049,47.6723,47.6805,23900.0
2015-01-27 12:20:00,58.67,58.78,58.66,58.78,22100.0,47.6805,47.7699,47.6723,47.7699,22100.0
2015-01-27 12:30:00,58.79,58.8,58.76,58.8,21000.0,47.778,47.7861,47.7536,47.7861,21000.0
2015-01-27 12:40:00,58.78,58.78,58.73,58.73,29000.0,47.7699,47.7699,47.7292,47.7292,29000.0
2015-01-27 12:50:00,58.74,58.82,58.73,58.82,47800.0,47.7374,47.8024,47.7292,47.8024,47800.0
2015-01-27 13:00:00,58.83,58.86,58.77,58.81,102200.0,47.8105,47.8349,47.7617,47.7943,102200.0
2015-01-27 13:10:00,58.81,58.92,58.8,58.89,77300.0,47.7943,47.8836,47.7861,47.8593,77300.0
2015-01-27 13:20:00,58.9,58.94,58.89,58.91,61700.0,47.8674,47.8999,47.8593,47.8755,61700.0
2015-01-27 13:30:00,58.92,58.94,58.87,58.9,16200.0,47.8836,47.8999,47.843,47.8674,16200.0
2015-01-27 13:40:00,58.89,58.9,58.83,58.85,12900.0,47.8593,47.8674,47.8105,47.8268,12900.0
2015-01-27 13:50:00,58.84,58.85,58.8,58.83,18600.0,47.8186,47.8268,47.7861,47.8105,18600.0
2015-01-27 14:00:00,58.82,58.9,58.82,58.86,15700.0,47.8024,47.8674,47.8024,47.8349,15700.0
2015-01-27 14:10:00,58.85,58.98,58.85,58.97,42000.0,47.8268,47.9324,47.8268,47.9243,42000.0
2015-01-27 14:20:00,58.97,59.02,58.97,59.0,22600.0,47.9243,47.9649,47.9243,47.9487,22600.0
2015-01-27 14:30:00,59.0,59.0,58.94,58.99,16500.0,47.9487,47.9487,47.8999,47.9405,16500.0
2015-01-27 14:40:00,58.99,58.99,58.94,58.97,20000.0,47.9405,47.9405,47.8999,47.9243,20000.0
2015-01-27 14:50:00,58.98,59.0,58.88,58.88,89000.0,47.9324,47.9487,47.8511,47.8511,89000.0
2015-01-27 15:00:00,58.88,58.92,58.86,58.91,24300.0,47.8511,47.8836,47.8349,47.8755,24300.0
2015-01-27 15:10:00,58.91,58.93,58.84,58.84,14700.0,47.8755,47.8918,47.8186,47.8186,14700.0
2015-01-27 15:20:00,58.85,58.85,58.75,58.76,93900.0,47.8268,47.8268,47.7455,47.7536,93900.0
2015-01-27 15:30:00,58.75,58.82,58.74,58.77,52100.0,47.7455,47.8024,47.7374,47.7617,52100.0
2015-01-27 15:40:00,58.77,58.84,58.77,58.8,15700.0,47.7617,47.8186,47.7617,47.7861,15700.0
2015-01-27 15:50:00,58.8,58.8,58.73,58.76,216500.0,47.7861,47.7861,47.7292,47.7536,216500.0
2015-01-28 09:30:00,59.02,59.02,58.82,58.87,38500.0,47.9649,47.9649,47.8024,47.843,38500.0
2015-01-28 09:40:00,58.86,58.9,58.85,58.88,127300.0,47.8349,47.8674,47.8268,47.8511,127300.0
2015-01-28 09:50:00,58.89,58.92,58.85,58.85,59600.0,47.8593,47.8836,47.8268,47.8268,59600.0
2015-01-28 10:00:00,58.85,58.91,58.85,58.89,246500.0,47.8268,47.8755,47.8268,47.8593,246500.0
2015-01-28 10:10:00,58.88,58.89,58.79,58.79,191300.0,47.8511,47.8593,47.778,47.778,191300.0
2015-01-28 10:20:00,58.8,58.82,58.77,58.78,222900.0,47.7861,47.8024,47.7617,47.7699,222900.0
2015-01-28 10:30:00,58.78,58.82,58.69,58.7,281900.0,47.7699,47.8024,47.6967,47.7049,281900.0
2015-01-28 10:40:00,58.71,58.71,58.6,58.61,248300.0,47.713,47.713,47.6236,47.6317,248300.0
2015-01-28 10:50:00,58.61,58.65,58.54,58.55,179500.0,47.6317,47.6642,47.5748,47.583,179500.0
2015-01-28 11:00:00,58.59,58.67,58.58,58.67,65400.0,47.6155,47.6805,47.6073,47.6805,65400.0
2015-01-28 11:10:00,58.68,58.68,58.53,58.58,45600.0,47.6886,47.6886,47.5667,47.6073,45600.0
2015-01-28 11:20:00,58.59,58.63,58.53,58.62,116600.0,47.6155,47.648,47.5667,47.6398,116600.0
2015-01-28 11:30:00,58.62,58.72,58.61,58.7,78000.0,47.6398,47.7211,47.6317,47.7049,78000.0
2015-01-28 11:40:00,58.71,58.79,58.69,58.78,120500.0,47.713,47.778,47.6967,47.7699,120500.0
2015-01-28 11:50:00,58.78,58.78,58.7,58.73,72600.0,47.7699,47.7699,47.7049,47.7292,72600.0
2015-01-28 12:00:00,58.74,58.81,58.74,58.8,88200.0,47.7374,47.7943,47.7374,47.7861,88200.0
2015-01-28 12:10:00,58.8,58.86,58.77,58.86,80400.0,47.7861,47.8349,47.7617,47.8349,80400.0
2015-01-28 12:20:00,58.87,58.88,58.83,58.86,106600.0,47.843,47.8511,47.8105,47.8349,106600.0
2015-01-28 12:30:00,58.87,58.87,58.82,58.82,109900.0,47.843,47.843,47.8024,47.8024,109900.0
2015-01-28 12:40:00,58.83,58.84,58.81,58.84,72800.0,47.8105,47.8186,47.7943,47.8186,72800.0
2015-01-28 12:50:00,58.86,58.87,58.8,58.8,52500.0,47.8349,47.843,47.7861,47.7861,52500.0
2015-01-28 13:00:00,58.79,58.79,58.75,58.77,53600.0,47.778,47.778,47.7455,47.7617,53600.0
2015-01-28 13:10:00,58.77,58.77,58.72,58.72,20100.0,47.7617,47.7617,47.7211,47.7211,20100.0
2015-01-28 13:20:00,58.72,58.74,58.71,58.71,7500.0,47.7211,47.7374,47.713,47.713,7500.0
2015-01-28 13:30:00,58.7,58.77,58.7,58.76,47500.0,47.7049,47.7617,47.7049,47.7536,47500.0
2015-01-28 13:40:00,58.76,58.76,58.72,58.74,7200.0,47.7536,47.7536,47.7211,47.7374,7200.0
2015-01-28 13:50:00,58.76,58.78,58.69,58.69,4500.0,47.7536,47.7699,47.6967,47.6967,4500.0
2015-01-28 14:00:00,58.71,58.89,58.64,58.64,27400.0,47.713,47.8593,47.6561,47.6561,27400.0
2015-01-28 14:10:00,58.64,58.67,58.55,58.63,98700.0,47.6561,47.6805,47.583,47.648,98700.0
2015-01-28 14:20:00,58.63,58.66,58.46,58.48,36900.0,47.648,47.6723,47.5098,47.5261,36900.0
2015-01-28 14:30:00,58.47,58.49,58.36,58.46,101500.0,47.5179,47.5342,47.4285,47.5098,101500.0
2015-01-28 14:40:00,58.45,58.53,58.42,58.48,32200.0,47.5017,47.5667,47.4773,47.5261,32200.0
2015-01-28 14:50:00,58.48,58.56,58.46,58.49,25500.0,47.5261,47.5911,47.5098,47.5342,25500.0
2015-01-28 15:00:00,58.5,58.53,58.41,58.44,35300.0,47.5423,47.5667,47.4692,47.4936,35300.0
2015-01-28 15:10:00,58.44,58.45,58.25,58.27,49800.0,47.4936,47.5017,47.3391,47.3554,49800.0
2015-01-28 15:20:00,58.25,58.3,58.17,58.21,156600.0,47.3391,47.3798,47.2741,47.3066,156600.0
2015-01-28 15:30:00,58.22,58.23,58.06,58.07,113500.0,47.3148,47.3229,47.1847,47.1929,113500.0
2015-01-28 15:40:00,58.06,58.06,57.94,58.04,212200.0,47.1847,47.1847,47.0872,47.1685,212200.0
2015-01-28 15:50:00,58.03,58.05,57.95,57.95,138000.0,47.1604,47.1766,47.0953,47.0953,138000.0
2015-01-29 09:30:00,58.13,58.23,58.05,58.07,37900.0,47.2416,47.3229,47.1766,47.1929,37900.0
2015-01-29 09:40:00,58.07,58.09,57.91,57.96,33700.0,47.1929,47.2091,47.0628,47.1035,33700.0
2015-01-29 09:50:00,57.97,58.13,57.93,58.1,126900.0,47.1116,47.2416,47.0791,47.2172,126900.0
2015-01-29 10:00:00,58.08,58.14,57.99,58.03,108500.0,47.201,47.2497,47.1278,47.1604,108500.0
2015-01-29 10:10:00,58.03,58.06,57.96,58.05,265100.0,47.1604,47.1847,47.1035,47.1766,265100.0
2015-01-29 10:20:00,58.04,58.09,57.94,58.07,142000.0,47.1685,47.2091,47.0872,47.1929,142000.0
2015-01-29 10:30:00,58.07,58.09,57.93,57.97,396500.0,47.1929,47.2091,47.0791,47.1116,396500.0
2015-01-29 10:40:00,57.97,57.97,57.81,57.9,156300.0,47.1116,47.1116,46.9816,47.0547,156300.0
2015-01-29 10:50:00,57.9,57.95,57.83,57.93,59800.0,47.0547,47.0953,46.9978,47.0791,59800.0
2015-01-29 11:00:00,57.93,57.95,57.84,57.92,66800.0,47.0791,47.0953,47.0059,47.071,66800.0
2015-01-29 11:10:00,57.92,57.98,57.89,57.89,52200.0,47.071,47.1197,47.0466,47.0466,52200.0
2015-01-29 11:20:00,57.9,57.98,57.87,57.93,33400.0,47.0547,47.1197,47.0303,47.0791,33400.0
2015-01-29 11:30:00,57.95,58.04,57.94,58.04,446000.0,47.0953,47.1685,47.0872,47.1685,446000.0
2015-01-29 11:40:00,58.04,58.04,57.96,58.0,26100.0,47.1685,47.1685,47.1035,47.136,26100.0
2015-01-29 11:50:00,58.0,58.07,58.0,58.01,21600.0,47.136,47.1929,47.136,47.1441,21600.0
2015-01-29 12:00:00,58.01,58.13,58.01,58.09,23700.0,47.1441,47.2416,47.1441,47.2091,23700.0
2015-01-29 12:10:00,58.08,58.11,58.04,58.04,22700.0,47.201,47.2254,47.1685,47.1685,22700.0
2015-01-29 12:20:00,58.04,58.07,57.99,58.05,21000.0,47.1685,47.1929,47.1278,47.1766,21000.0
2015-01-29 12:30:00,58.04,58.06,58.01,58.03,16200.0,47.1685,47.1847,47.1441,47.1604,16200.0
2015-01-29 12:40:00,58.03,58.03,57.93,57.99,48300.0,47.1604,47.1604,47.0791,47.1278,48300.0
2015-01-29 12:50:00,57.99,58.05,57.95,58.05,13400.0,47.1278,47.1766,47.0953,47.1766,13400.0
2015-01-29 13:00:00,58.06,58.06,57.99,58.0,23300.0,47.1847,47.1847,47.1278,47.136,23300.0
2015-01-29 13:10:00,58.0,58.12,57.99,58.09,18700.0,47.136,47.2335,47.1278,47.2091,18700.0
2015-01-29 13:20:00,58.09,58.19,58.08,58.19,9400.0,47.2091,47.2904,47.201,47.2904,9400.0
2015-01-29 13:30:00,58.18,58.24,58.15,58.24,145400.0,47.2823,47.331,47.2579,47.331,145400.0
2015-01-29 13:40:00,58.25,58.31,58.23,58.31,42700.0,47.3391,47.3879,47.3229,47.3879,42700.0
2015-01-29 13:50:00,58.31,58.34,58.28,58.28,14400.0,47.3879,47.4123,47.3635,47.3635,14400.0
2015-01-29 14:00:00,58.28,58.31,58.25,58.26,11000.0,47.3635,47.3879,47.3391,47.3473,11000.0
2015-01-29 14:10:00,58.24,58.28,58.23,58.25,32600.0,47.331,47.3635,47.3229,47.3391,32600.0
2015-01-29 14:20:00,58.24,58.36,58.24,58.36,14900.0,47.331,47.4285,47.331,47.4285,14900.0
2015-01-29 14:30:00,58.36,58.41,58.36,58.39,30500.0,47.4285,47.4692,47.4285,47.4529,30500.0
2015-01-29 14:40:00,58.39,58.39,58.3,58.31,13200.0,47.4529,47.4529,47.3798,47.3879,13200.0
2015-01-29 14:50:00,58.3,58.35,58.28,58.35,19200.0,47.3798,47.4204,47.3635,47.4204,19200.0
2015-01-29 15:00:00,58.35,58.42,58.32,58.41,77600.0,47.4204,47.4773,47.396,47.4692,77600.0
2015-01-29 15:10:00,58.41,58.44,58.36,58.44,40400.0,47.4692,47.4936,47.4285,47.4936,40400.0
2015-01-29 15:20:00,58.45,58.52,58.43,58.49,21000.0,47.5017,47.5586,47.4854,47.5342,21000.0
2015-01-29 15:30:00,58.49,58.56,58.48,58.56,31400.0,47.5342,47.5911,47.5261,47.5911,31400.0
2015-01-29 15:40:00,58.56,58.59,58.49,58.51,26400.0,47.5911,47.6155,47.5342,47.5504,26400.0
2015-01-29 15:50:00,58.51,58.53,58.48,58.51,77600.0,47.5504,47.5667,47.5261,47.5504,77600.0
2015-01-30 09:30:00,57.92,58.12,57.91,58.09,50500.0,47.071,47.2335,47.0628,47.2091,50500.0
2015-01-30 09:40:00,58.12,58.23,58.11,58.12,100400.0,47.2335,47.3229,47.2254,47.2335,100400.0
2015-01-30 09:50:00,58.12,58.18,58.1,58.11,94200.0,47.2335,47.2823,47.2172,47.2254,94200.0
2015-01-30 10:00:00,58.11,58.16,58.01,58.03,134400.0,47.2254,47.266,47.1441,47.1604,134400.0
2015-01-30 10:10:00,58.04,58.08,58.0,58.02,50300.0,47.1685,47.201,47.136,47.1522,50300.0
2015-01-30 10:20:00,58.01,58.03,57.96,57.97,29000.0,47.1441,47.1604,47.1035,47.1116,29000.0
2015-01-30 10:30:00,57.96,57.96,57.86,57.92,23600.0,47.1035,47.1035,47.0222,47.071,23600.0
2015-01-30 10:40:00,57.92,58.03,57.91,58.01,11500.0,47.071,47.1604,47.0628,47.1441,11500.0
2015-01-30 10:50:00,58.01,58.01,57.88,57.97,22800.0,47.1441,47.1441,47.0385,47.1116,22800.0
2015-01-30 11:00:00,57.97,58.01,57.89,57.92,54600.0,47.1116,47.1441,47.0466,47.071,54600.0
2015-01-30 11:10:00,57.9,57.92,57.77,57.8,144300.0,47.0547,47.071,46.9491,46.9734,144300.0
2015-01-30 11:20:00,57.81,57.91,57.79,57.89,420600.0,46.9816,47.0628,46.9653,47.0466,420600.0
2015-01-30 11:30:00,57.88,57.93,57.86,57.87,39200.0,47.0385,47.0791,47.0222,47.0303,39200.0
2015-01-30 11:40:00,57.87,57.87,57.77,57.82,11400.0,47.0303,47.0303,46.9491,46.9897,11400.0
2015-01-30 11:50:00,57.82,57.92,57.77,57.91,13100.0,46.9897,47.071,46.9491,47.0628,13100.0
2015-01-30 12:00:00,57.94,58.03,57.94,57.98,17700.0,47.0872,47.1604,47.0872,47.1197,17700.0
2015-01-30 12:10:00,57.99,58.09,57.98,58.06,54200.0,47.1278,47.2091,47.1197,47.1847,54200.0
2015-01-30 12:20:00,58.06,58.13,58.06,58.1,49900.0,47.1847,47.2416,47.1847,47.2172,49900.0
2015-01-30 12:30:00,58.09,58.09,58.03,58.04,10600.0,47.2091,47.2091,47.1604,47.1685,10600.0
2015-01-30 12:40:00,58.05,58.05,57.98,57.99,12300.0,47.1766,47.1766,47.1197,47.1278,12300.0
2015-01-30 12:50:00,58.0,58.02,57.92,57.94,21200.0,47.136,47.1522,47.071,47.0872,21200.0
2015-01-30 13:00:00,57.94,58.0,57.94,57.98,10600.0,47.0872,47.136,47.0872,47.1197,10600.0
2015-01-30 13:10:00,57.97,57.97,57.88,57.9,11500.0,47.1116,47.1116,47.0385,47.0547,11500.0
2015-01-30 13:20:00,57.9,57.99,57.9,57.98,14800.0,47.0547,47.1278,47.0547,47.1197,14800.0
2015-01-30 13:30:00,57.97,58.03,57.96,58.0,32300.0,47.1116,47.1604,47.1035,47.136,32300.0
2015-01-30 13:40:00,58.0,58.11,57.97,58.11,110600.0,47.136,47.2254,47.1116,47.2254,110600.0
2015-01-30 13:50:00,58.1,58.15,58.08,58.14,157500.0,47.2172,47.2579,47.201,47.2497,157500.0
2015-01-30 14:00:00,58.14,58.17,58.09,58.16,66900.0,47.2497,47.2741,47.2091,47.266,66900.0
2015-01-30 14:10:00,58.16,58.23,58.11,58.23,111600.0,47.266,47.3229,47.2254,47.3229,111600.0
2015-01-30 14:20:00,58.23,58.32,58.21,58.32,43300.0,47.3229,47.396,47.3066,47.396,43300.0
2015-01-30 14:30:00,58.34,58.36,58.24,58.24,161300.0,47.4123,47.4285,47.331,47.331,161300.0
2015-01-30 14:40:00,58.24,58.27,58.09,58.11,271100.0,47.331,47.3554,47.2091,47.2254,271100.0
2015-01-30 14:50:00,58.1,58.1,57.98,58.0,139800.0,47.2172,47.2172,47.1197,47.136,139800.0
2015-01-30 15:00:00,58.01,58.08,57.91,57.92,71500.0,47.1441,47.201,47.0628,47.071,71500.0
2015-01-30 15:10:00,57.92,58.01,57.88,57.88,276700.0,47.071,47.1441,47.0385,47.0385,276700.0
2015-01-30 15:20:00,57.88,57.95,57.8,57.94,244700.0,47.0385,47.0953,46.9734,47.0872,244700.0
2015-01-30 15:30:00,57.93,57.94,57.85,57.89,265500.0,47.0791,47.0872,47.0141,47.0466,265500.0
2015-01-30 15:40:00,57.88,57.88,57.74,57.76,143700.0,47.0385,47.0385,46.9247,46.9409,143700.0
2015-01-30 15:50:00,57.75,57.77,57.64,57.69,373200.0,46.9328,46.9491,46.8434,46.884,373200.0
2015-02-02 09:30:00,57.94,58.07,57.9,58.0,99000.0,47.0872,47.1929,47.0547,47.136,99000.0
2015-02-02 09:40:00,57.96,57.99,57.88,57.95,59900.0,47.1035,47.1278,47.0385,47.0953,59900.0
2015-02-02 09:50:00,57.94,57.94,57.83,57.83,37300.0,47.0872,47.0872,46.9978,46.9978,37300.0
2015-02-02 10:00:00,57.77,57.79,57.63,57.69,41300.0,46.9491,46.9653,46.8353,46.884,41300.0
2015-02-02 10:10:00,57.69,57.75,57.63,57.73,77700.0,46.884,46.9328,46.8353,46.9165,77700.0
2015-02-02 10:20:00,57.74,57.79,57.7,57.73,44200.0,46.9247,46.9653,46.8922,46.9165,44200.0
2015-02-02 10:30:00,57.74,57.81,57.68,57.8,42400.0,46.9247,46.9816,46.8759,46.9734,42400.0
2015-02-02 10:40:00,57.81,57.86,57.78,57.82,42300.0,46.9816,47.0222,46.9572,46.9897,42300.0
2015-02-02 10:50:00,57.79,57.91,57.79,57.87,46600.0,46.9653,47.0628,46.9653,47.0303,46600.0
2015-02-02 11:00:00,57.87,58.03,57.87,58.01,19000.0,47.0303,47.1604,47.0303,47.1441,19000.0
2015-02-02 11:10:00,58.02,58.06,57.99,58.0,59300.0,47.1522,47.1847,47.1278,47.136,59300.0
2015-02-02 11:20:00,57.98,58.1,57.97,58.1,34300.0,47.1197,47.2172,47.1116,47.2172,34300.0
2015-02-02 11:30:00,58.11,58.26,58.08,58.23,48000.0,47.2254,47.3473,47.201,47.3229,48000.0
2015-02-02 11:40:00,58.22,58.28,58.19,58.23,74700.0,47.3148,47.3635,47.2904,47.3229,74700.0
2015-02-02 11:50:00,58.22,58.24,58.18,58.2,153700.0,47.3148,47.331,47.2823,47.2985,153700.0
2015-02-02 12:00:00,58.2,58.22,58.09,58.11,115100.0,47.2985,47.3148,47.2091,47.2254,115100.0
2015-02-02 12:10:00,58.1,58.14,58.06,58.13,99900.0,47.2172,47.2497,47.1847,47.2416,99900.0
2015-02-02 12:20:00,58.14,58.14,58.05,58.07,22400.0,47.2497,47.2497,47.1766,47.1929,22400.0
2015-02-02 12:30:00,58.08,58.11,58.04,58.08,29000.0,47.201,47.2254,47.1685,47.201,29000.0
2015-02-02 12:40:00,58.09,58.12,57.98,57.98,108400.0,47.2091,47.2335,47.1197,47.1197,108400.0
2015-02-02 12:50:00,57.98,58.01,57.95,57.95,21900.0,47.1197,47.1441,47.0953,47.0953,21900.0
2015-02-02 13:00:00,57.95,57.95,57.9,57.95,32200.0,47.0953,47.0953,47.0547,47.0953,32200.0
2015-02-02 13:10:00,57.96,57.99,57.93,57.94,23900.0,47.1035,47.1278,47.0791,47.0872,23900.0
2015-02-02 13:20:00,57.96,58.06,57.96,58.03,35200.0,47.1035,47.1847,47.1035,47.1604,35200.0
2015-02-02 13:30:00,58.04,58.08,57.9,57.9,30300.0,47.1685,47.201,47.0547,47.0547,30300.0
2015-02-02 13:40:00,57.9,57.93,57.84,57.87,24400.0,47.0547,47.0791,47.0059,47.0303,24400.0
2015-02-02 13:50:00,57.87,57.92,57.83,57.85,42300.0,47.0303,47.071,46.9978,47.0141,42300.0
2015-02-02 14:00:00,57.85,57.97,57.83,57.94,42800.0,47.0141,47.1116,46.9978,47.0872,42800.0
2015-02-02 14:10:00,57.94,58.01,57.92,58.01,11400.0,47.0872,47.1441,47.071,47.1441,11400.0
2015-02-02 14:20:00,58.02,58.09,58.0,58.09,13600.0,47.1522,47.2091,47.136,47.2091,13600.0
2015-02-02 14:30:00,58.09,58.11,58.02,58.03,19600.0,47.2091,47.2254,47.1522,47.1604,19600.0
2015-02-02 14:40:00,58.03,58.06,57.97,57.99,18600.0,47.1604,47.1847,47.1116,47.1278,18600.0
2015-02-02 14:50:00,57.99,58.09,57.96,58.0,40700.0,47.1278,47.2091,47.1035,47.136,40700.0
2015-02-02 15:00:00,58.0,58.07,57.98,58.07,82700.0,47.136,47.1929,47.1197,47.1929,82700.0
2015-02-02 15:10:00,58.06,58.17,58.06,58.13,39300.0,47.1847,47.2741,47.1847,47.2416,39300.0
2015-02-02 15:20:00,58.13,58.22,58.13,58.19,52200.0,47.2416,47.3148,47.2416,47.2904,52200.0
2015-02-02 15:30:00,58.19,58.41,58.19,58.41,192500.0,47.2904,47.4692,47.2904,47.4692,192500.0
2015-02-02 15:40:00,58.41,58.54,58.41,58.46,77200.0,47.4692,47.5748,47.4692,47.5098,77200.0
2015-02-02 15:50:00,58.47,58.49,58.41,58.46,61000.0,47.5179,47.5342,47.4692,47.5098,61000.0
2015-02-03 09:30:00,58.75,58.94,58.75,58.91,27600.0,47.7455,47.8999,47.7455,47.8755,27600.0
2015-02-03 09:40:00,58.91,59.0,58.9,58.99,17200.0,47.8755,47.9487,47.8674,47.9405,17200.0
2015-02-03 09:50:00,59.0,59.06,58.98,59.06,14200.0,47.9487,47.9974,47.9324,47.9974,14200.0
2015-02-03 10:00:00,59.05,59.05,58.96,58.97,12700.0,47.9893,47.9893,47.9162,47.9243,12700.0
2015-02-03 10:10:00,58.96,58.96,58.89,58.96,36900.0,47.9162,47.9162,47.8593,47.9162,36900.0
2015-02-03 10:20:00,58.94,59.02,58.92,59.02,82500.0,47.8999,47.9649,47.8836,47.9649,82500.0
2015-02-03 10:30:00,59.04,59.04,58.94,58.95,299900.0,47.9812,47.9812,47.8999,47.908,299900.0
2015-02-03 10:40:00,58.95,58.99,58.9,58.91,22400.0,47.908,47.9405,47.8674,47.8755,22400.0
2015-02-03 10:50:00,58.92,58.94,58.87,58.87,29600.0,47.8836,47.8999,47.843,47.843,29600.0
2015-02-03 11:00:00,58.86,58.95,58.85,58.94,53300.0,47.8349,47.908,47.8268,47.8999,53300.0
2015-02-03 11:10:00,58.94,59.02,58.9,59.01,68100.0,47.8999,47.9649,47.8674,47.9568,68100.0
2015-02-03 11:20:00,59.02,59.06,58.99,59.02,53600.0,47.9649,47.9974,47.9405,47.9649,53600.0
2015-02-03 11:30:00,59.02,59.04,58.98,59.03,80300.0,47.9649,47.9812,47.9324,47.973,80300.0
2015-02-03 11:40:00,59.03,59.07,58.99,59.01,73800.0,47.973,48.0056,47.9405,47.9568,73800.0
2015-02-03 11:50:00,59.01,59.02,58.91,58.92,59900.0,47.9568,47.9649,47.8755,47.8836,59900.0
2015-02-03 12:00:00,58.92,58.94,58.85,58.93,64800.0,47.8836,47.8999,47.8268,47.8918,64800.0
2015-02-03 12:10:00,58.93,58.99,58.93,58.97,162800.0,47.8918,47.9405,47.8918,47.9243,162800.0
2015-02-03 12:20:00,58.97,58.99,58.94,58.98,54900.0,47.9243,47.9405,47.8999,47.9324,54900.0
2015-02-03 12:30:00,58.97,58.98,58.93,58.95,9200.0,47.9243,47.9324,47.8918,47.908,9200.0
2015-02-03 12:40:00,58.97,59.06,58.96,59.04,29000.0,47.9243,47.9974,47.9162,47.9812,29000.0
2015-02-03 12:50:00,59.05,59.07,59.01,59.03,33400.0,47.9893,48.0056,47.9568,47.973,33400.0
2015-02-03 13:00:00,59.03,59.1,59.02,59.09,7600.0,47.973,48.0299,47.9649,48.0218,7600.0
2015-02-03 13:10:00,59.08,59.17,59.06,59.14,29200.0,48.0137,48.0868,47.9974,48.0624,29200.0
2015-02-03 13:20:00,59.15,59.25,59.15,59.24,29300.0,48.0706,48.1518,48.0706,48.1437,29300.0
2015-02-03 13:30:00,59.25,59.29,59.2,59.2,23200.0,48.1518,48.1843,48.1112,48.1112,23200.0
2015-02-03 13:40:00,59.2,59.23,59.19,59.22,41800.0,48.1112,48.1356,48.1031,48.1275,41800.0
2015-02-03 13:50:00,59.22,59.29,59.19,59.29,47100.0,48.1275,48.1843,48.1031,48.1843,47100.0
2015-02-03 14:00:00,59.29,59.32,59.22,59.23,45600.0,48.1843,48.2087,48.1275,48.1356,45600.0
2015-02-03 14:10:00,59.23,59.24,59.21,59.23,29400.0,48.1356,48.1437,48.1193,48.1356,29400.0
2015-02-03 14:20:00,59.23,59.24,59.16,59.17,52600.0,48.1356,48.1437,48.0787,48.0868,52600.0
2015-02-03 14:30:00,59.18,59.19,59.12,59.19,39600.0,48.0949,48.1031,48.0462,48.1031,39600.0
2015-02-03 14:40:00,59.18,59.23,59.18,59.21,33600.0,48.0949,48.1356,48.0949,48.1193,33600.0
2015-02-03 14:50:00,59.21,59.25,59.19,59.25,62200.0,48.1193,48.1518,48.1031,48.1518,62200.0
2015-02-03 15:00:00,59.27,59.29,59.26,59.28,67600.0,48.1681,48.1843,48.16,48.1762,67600.0
2015-02-03 15:10:00,59.29,59.29,59.24,59.27,69700.0,48.1843,48.1843,48.1437,48.1681,69700.0
2015-02-03 15:20:00,59.28,59.34,59.27,59.32,65700.0,48.1762,48.225,48.1681,48.2087,65700.0
2015-02-03 15:30:00,59.32,59.34,59.27,59.32,85900.0,48.2087,48.225,48.1681,48.2087,85900.0
2015-02-03 15:40:00,59.33,59.39,59.32,59.39,115500.0,48.2168,48.2656,48.2087,48.2656,115500.0
2015-02-03 15:50:00,59.39,59.4,59.36,59.38,227100.0,48.2656,48.2737,48.2412,48.2575,227100.0
2015-02-04 09:30:00,59.21,59.22,59.09,59.16,53700.0,48.1193,48.1275,48.0218,48.0787,53700.0
2015-02-04 09:40:00,59.16,59.18,59.1,59.16,31000.0,48.0787,48.0949,48.0299,48.0787,31000.0
2015-02-04 09:50:00,59.16,59.19,59.11,59.17,37500.0,48.0787,48.1031,48.0381,48.0868,37500.0
2015-02-04 10:00:00,59.17,59.27,59.17,59.2,45700.0,48.0868,48.1681,48.0868,48.1112,45700.0
2015-02-04 10:10:00,59.19,59.27,59.17,59.22,66800.0,48.1031,48.1681,48.0868,48.1275,66800.0
2015-02-04 10:20:00,59.22,59.22,59.17,59.17,39000.0,48.1275,48.1275,48.0868,48.0868,39000.0
2015-02-04 10:30:00,59.17,59.17,59.07,59.15,38900.0,48.0868,48.0868,48.0056,48.0706,38900.0
2015-02-04 10:40:00,59.15,59.24,59.13,59.23,18100.0,48.0706,48.1437,48.0543,48.1356,18100.0
2015-02-04 10:50:00,59.24,59.24,59.21,59.24,12900.0,48.1437,48.1437,48.1193,48.1437,12900.0
2015-02-04 11:00:00,59.23,59.28,59.18,59.28,11400.0,48.1356,48.1762,48.0949,48.1762,11400.0
2015-02-04 11:10:00,59.28,59.33,59.24,59.28,16200.0,48.1762,48.2168,48.1437,48.1762,16200.0
2015-02-04 11:20:00,59.29,59.35,59.27,59.33,9000.0,48.1843,48.2331,48.1681,48.2168,9000.0
2015-02-04 11:30:00,59.35,59.41,59.35,59.4,18600.0,48.2331,48.2819,48.2331,48.2737,18600.0
2015-02-04 11:40:00,59.39,59.4,59.36,59.37,20900.0,48.2656,48.2737,48.2412,48.2494,20900.0
2015-02-04 11:50:00,59.37,59.37,59.32,59.35,11900.0,48.2494,48.2494,48.2087,48.2331,11900.0
2015-02-04 12:00:00,59.35,59.36,59.32,59.36,15500.0,48.2331,48.2412,48.2087,48.2412,15500.0
2015-02-04 12:10:00,59.35,59.35,59.32,59.33,5300.0,48.2331,48.2331,48.2087,48.2168,5300.0
2015-02-04 12:20:00,59.32,59.34,59.22,59.23,7200.0,48.2087,48.225,48.1275,48.1356,7200.0
2015-02-04 12:30:00,59.22,59.25,59.21,59.22,10200.0,48.1275,48.1518,48.1193,48.1275,10200.0
2015-02-04 12:40:00,59.21,59.21,59.15,59.18,9100.0,48.1193,48.1193,48.0706,48.0949,9100.0
2015-02-04 12:50:00,59.19,59.22,59.19,59.2,7900.0,48.1031,48.1275,48.1031,48.1112,7900.0
2015-02-04 13:00:00,59.21,59.23,59.19,59.23,43600.0,48.1193,48.1356,48.1031,48.1356,43600.0
2015-02-04 13:10:00,59.23,59.24,59.21,59.21,7200.0,48.1356,48.1437,48.1193,48.1193,7200.0
2015-02-04 13:20:00,59.2,59.27,59.19,59.26,33100.0,48.1112,48.1681,48.1031,48.16,33100.0
2015-02-04 13:30:00,59.27,59.28,59.25,59.27,17300.0,48.1681,48.1762,48.1518,48.1681,17300.0
2015-02-04 13:40:00,59.26,59.26,59.23,59.23,132300.0,48.16,48.16,48.1356,48.1356,132300.0
2015-02-04 13:50:00,59.23,59.24,59.17,59.2,20900.0,48.1356,48.1437,48.0868,48.1112,20900.0
2015-02-04 14:00:00,59.21,59.27,59.19,59.2,32600.0,48.1193,48.1681,48.1031,48.1112,32600.0
2015-02-04 14:10:00,59.2,59.21,59.13,59.13,17900.0,48.1112,48.1193,48.0543,48.0543,17900.0
2015-02-04 14:20:00,59.14,59.22,59.14,59.2,19800.0,48.0624,48.1275,48.0624,48.1112,19800.0
2015-02-04 14:30:00,59.21,59.25,59.17,59.25,9300.0,48.1193,48.1518,48.0868,48.1518,9300.0
2015-02-04 14:40:00,59.25,59.29,59.24,59.29,10300.0,48.1518,48.1843,48.1437,48.1843,10300.0
2015-02-04 14:50:00,59.27,59.27,59.23,59.25,38300.0,48.1681,48.1681,48.1356,48.1518,38300.0
2015-02-04 15:00:00,59.25,59.26,59.21,59.26,41300.0,48.1518,48.16,48.1193,48.16,41300.0
2015-02-04 15:10:00,59.27,59.32,59.24,59.31,25100.0,48.1681,48.2087,48.1437,48.2006,25100.0
2015-02-04 15:20:00,59.3,59.38,59.3,59.37,31200.0,48.1925,48.2575,48.1925,48.2494,31200.0
2015-02-04 15:30:00,59.39,59.43,59.31,59.31,52800.0,48.2656,48.2981,48.2006,48.2006,52800.0
2015-02-04 15:40:00,59.3,59.32,58.97,59.06,73100.0,48.1925,48.2087,47.9243,47.9974,73100.0
2015-02-04 15:50:00,59.04,59.05,58.97,59.04,122300.0,47.9812,47.9893,47.9243,47.9812,122300.0
2015-02-05 09:30:00,59.33,59.38,59.3,59.36,24700.0,48.2168,48.2575,48.1925,48.2412,24700.0
2015-02-05 09:40:00,59.33,59.44,59.27,59.43,44900.0,48.2168,48.3062,48.1681,48.2981,44900.0
2015-02-05 09:50:00,59.44,59.47,59.35,59.35,85300.0,48.3062,48.3306,48.2331,48.2331,85300.0
2015-02-05 10:00:00,59.36,59.46,59.35,59.42,15900.0,48.2412,48.3225,48.2331,48.29,15900.0
2015-02-05 10:10:00,59.42,59.44,59.38,59.42,28300.0,48.29,48.3062,48.2575,48.29,28300.0
2015-02-05 10:20:00,59.43,59.46,59.39,59.46,10200.0,48.2981,48.3225,48.2656,48.3225,10200.0
2015-02-05 10:30:00,59.45,59.5,59.43,59.5,20300.0,48.3144,48.355,48.2981,48.355,20300.0
2015-02-05 10:40:00,59.51,59.57,59.5,59.57,9600.0,48.3631,48.4119,48.355,48.4119,9600.0
2015-02-05 10:50:00,59.57,59.58,59.52,59.55,10600.0,48.4119,48.42,48.3713,48.3956,10600.0
2015-02-05 11:00:00,59.52,59.54,59.51,59.54,6900.0,48.3713,48.3875,48.3631,48.3875,6900.0
2015-02-05 11:10:00,59.54,59.56,59.46,59.47,42200.0,48.3875,48.4038,48.3225,48.3306,42200.0
2015-02-05 11:20:00,59.48,59.5,59.46,59.5,456600.0,48.3388,48.355,48.3225,48.355,456600.0
2015-02-05 11:30:00,59.51,59.56,59.51,59.56,17200.0,48.3631,48.4038,48.3631,48.4038,17200.0
2015-02-05 11:40:00,59.57,59.57,59.5,59.55,7500.0,48.4119,48.4119,48.355,48.3956,7500.0
2015-02-05 11:50:00,59.55,59.56,59.53,59.56,7400.0,48.3956,48.4038,48.3794,48.4038,7400.0
2015-02-05 12:00:00,59.55,59.56,59.5,59.51,3500.0,48.3956,48.4038,48.355,48.3631,3500.0
2015-02-05 12:10:00,59.52,59.52,59.47,59.47,11900.0,48.3713,48.3713,48.3306,48.3306,11900.0
2015-02-05 12:20:00,59.48,59.48,59.46,59.46,3200.0,48.3388,48.3388,48.3225,48.3225,3200.0
2015-02-05 12:30:00,59.47,59.5,59.46,59.49,5500.0,48.3306,48.355,48.3225,48.3469,5500.0
2015-02-05 12:40:00,59.5,59.52,59.49,59.49,12800.0,48.355,48.3713,48.3469,48.3469,12800.0
2015-02-05 12:50:00,59.49,59.49,59.46,59.47,5300.0,48.3469,48.3469,48.3225,48.3306,5300.0
2015-02-05 13:00:00,59.47,59.52,59.47,59.51,15400.0,48.3306,48.3713,48.3306,48.3631,15400.0
2015-02-05 13:10:00,59.51,59.6,59.51,59.59,7400.0,48.3631,48.4363,48.3631,48.4281,7400.0
2015-02-05 13:20:00,59.58,59.58,59.56,59.58,4100.0,48.42,48.42,48.4038,48.42,4100.0
2015-02-05 13:30:00,59.58,59.6,59.57,59.58,15300.0,48.42,48.4363,48.4119,48.42,15300.0
2015-02-05 13:40:00,59.59,59.61,59.58,59.61,7700.0,48.4281,48.4444,48.42,48.4444,7700.0
2015-02-05 13:50:00,59.61,59.62,59.58,59.58,18000.0,48.4444,48.4525,48.42,48.42,18000.0
2015-02-05 14:00:00,59.58,59.58,59.53,59.54,4500.0,48.42,48.42,48.3794,48.3875,4500.0
2015-02-05 14:10:00,59.55,59.62,59.55,59.6,6100.0,48.3956,48.4525,48.3956,48.4363,6100.0
2015-02-05 14:20:00,59.61,59.62,59.54,59.56,5300.0,48.4444,48.4525,48.3875,48.4038,5300.0
2015-02-05 14:30:00,59.56,59.57,59.54,59.57,4100.0,48.4038,48.4119,48.3875,48.4119,4100.0
2015-02-05 14:40:00,59.57,59.57,59.51,59.54,7100.0,48.4119,48.4119,48.3631,48.3875,7100.0
2015-02-05 14:50:00,59.55,59.57,59.54,59.55,4500.0,48.3956,48.4119,48.3875,48.3956,4500.0
2015-02-05 15:00:00,59.56,59.57,59.54,59.55,6000.0,48.4038,48.4119,48.3875,48.3956,6000.0
2015-02-05 15:10:00,59.55,59.56,59.53,59.56,10900.0,48.3956,48.4038,48.3794,48.4038,10900.0
2015-02-05 15:20:00,59.57,59.65,59.57,59.65,7700.0,48.4119,48.4769,48.4119,48.4769,7700.0
2015-02-05 15:30:00,59.65,59.68,59.64,59.68,9900.0,48.4769,48.5013,48.4688,48.5013,9900.0
2015-02-05 15:40:00,59.68,59.7,59.64,59.65,30400.0,48.5013,48.5175,48.4688,48.4769,30400.0
2015-02-05 15:50:00,59.64,59.67,59.64,59.65,54300.0,48.4688,48.4932,48.4688,48.4769,54300.0
2015-02-06 09:30:00,59.43,59.54,59.4,59.54,39000.0,48.2981,48.3875,48.2737,48.3875,39000.0
2015-02-06 09:40:00,59.53,59.56,59.4,59.46,27600.0,48.3794,48.4038,48.2737,48.3225,27600.0
2015-02-06 09:50:00,59.45,59.48,59.43,59.47,8500.0,48.3144,48.3388,48.2981,48.3306,8500.0
2015-02-06 10:00:00,59.48,59.52,59.47,59.52,15100.0,48.3388,48.3713,48.3306,48.3713,15100.0
2015-02-06 10:10:00,59.52,59.58,59.52,59.56,10200.0,48.3713,48.42,48.3713,48.4038,10200.0
2015-02-06 10:20:00,59.55,59.57,59.54,59.55,4800.0,48.3956,48.4119,48.3875,48.3956,4800.0
2015-02-06 10:30:00,59.55,59.56,59.54,59.56,11700.0,48.3956,48.4038,48.3875,48.4038,11700.0
2015-02-06 10:40:00,59.57,59.64,59.57,59.64,12000.0,48.4119,48.4688,48.4119,48.4688,12000.0
2015-02-06 10:50:00,59.63,59.63,59.58,59.58,7000.0,48.4607,48.4607,48.42,48.42,7000.0
2015-02-06 11:00:00,59.58,59.59,59.54,59.56,8200.0,48.42,48.4281,48.3875,48.4038,8200.0
2015-02-06 11:10:00,59.56,59.57,59.54,59.54,5400.0,48.4038,48.4119,48.3875,48.3875,5400.0
2015-02-06 11:20:00,59.55,59.58,59.53,59.55,15100.0,48.3956,48.42,48.3794,48.3956,15100.0
2015-02-06 11:30:00,59.54,59.55,59.52,59.55,12800.0,48.3875,48.3956,48.3713,48.3956,12800.0
2015-02-06 11:40:00,59.54,59.58,59.52,59.57,7400.0,48.3875,48.42,48.3713,48.4119,7400.0
2015-02-06 11:50:00,59.57,59.58,59.52,59.54,8600.0,48.4119,48.42,48.3713,48.3875,8600.0
2015-02-06 12:00:00,59.53,59.55,59.52,59.53,20000.0,48.3794,48.3956,48.3713,48.3794,20000.0
2015-02-06 12:10:00,59.53,59.55,59.53,59.53,4400.0,48.3794,48.3956,48.3794,48.3794,4400.0
2015-02-06 12:20:00,59.53,59.53,59.51,59.53,2100.0,48.3794,48.3794,48.3631,48.3794,2100.0
2015-02-06 12:30:00,59.53,59.54,59.51,59.51,4300.0,48.3794,48.3875,48.3631,48.3631,4300.0
2015-02-06 12:40:00,59.47,59.47,59.35,59.42,10700.0,48.3306,48.3306,48.2331,48.29,10700.0
2015-02-06 12:50:00,59.42,59.46,59.4,59.45,4100.0,48.29,48.3225,48.2737,48.3144,4100.0
2015-02-06 13:00:00,59.46,59.47,59.35,59.36,11400.0,48.3225,48.3306,48.2331,48.2412,11400.0
2015-02-06 13:10:00,59.35,59.35,59.26,59.29,12100.0,48.2331,48.2331,48.16,48.1843,12100.0
2015-02-06 13:20:00,59.3,59.31,59.18,59.25,21500.0,48.1925,48.2006,48.0949,48.1518,21500.0
2015-02-06 13:30:00,59.25,59.26,59.2,59.25,6500.0,48.1518,48.16,48.1112,48.1518,6500.0
2015-02-06 13:40:00,59.25,59.32,59.25,59.29,12900.0,48.1518,48.2087,48.1518,48.1843,12900.0
2015-02-06 13:50:00,59.29,59.34,59.29,59.31,9300.0,48.1843,48.225,48.1843,48.2006,9300.0
2015-02-06 14:00:00,59.31,59.32,59.26,59.26,7000.0,48.2006,48.2087,48.16,48.16,7000.0
2015-02-06 14:10:00,59.26,59.32,59.26,59.31,18000.0,48.16,48.2087,48.16,48.2006,18000.0
2015-02-06 14:20:00,59.31,59.34,59.31,59.33,7700.0,48.2006,48.225,48.2006,48.2168,7700.0
2015-02-06 14:30:00,59.33,59.39,59.31,59.36,17100.0,48.2168,48.2656,48.2006,48.2412,17100.0
2015-02-06 14:40:00,59.37,59.38,59.29,59.32,44700.0,48.2494,48.2575,48.1843,48.2087,44700.0
2015-02-06 14:50:00,59.32,59.33,59.21,59.22,58000.0,48.2087,48.2168,48.1193,48.1275,58000.0
2015-02-06 15:00:00,59.21,59.22,59.1,59.16,26700.0,48.1193,48.1275,48.0299,48.0787,26700.0
2015-02-06 15:10:00,59.15,59.19,59.11,59.11,36000.0,48.0706,48.1031,48.0381,48.0381,36000.0
2015-02-06 15:20:00,59.08,59.16,59.04,59.05,33800.0,48.0137,48.0787,47.9812,47.9893,33800.0
2015-02-06 15:30:00,59.05,59.11,59.03,59.11,48500.0,47.9893,48.0381,47.973,48.0381,48500.0
2015-02-06 15:40:00,59.11,59.11,59.04,59.06,62500.0,48.0381,48.0381,47.9812,47.9974,62500.0
2015-02-06 15:50:00,59.08,59.18,59.08,59.18,47900.0,48.0137,48.0949,48.0137,48.0949,47900.0
2015-02-09 09:30:00,58.96,59.07,58.96,59.05,80300.0,47.9162,48.0056,47.9162,47.9893,80300.0
2015-02-09 09:40:00,59.06,59.1,59.03,59.08,23700.0,47.9974,48.0299,47.973,48.0137,23700.0
2015-02-09 09:50:00,59.1,59.16,59.1,59.12,12200.0,48.0299,48.0787,48.0299,48.0462,12200.0
2015-02-09 10:00:00,59.12,59.14,59.09,59.09,8600.0,48.0462,48.0624,48.0218,48.0218,8600.0
2015-02-09 10:10:00,59.09,59.16,59.07,59.13,19600.0,48.0218,48.0787,48.0056,48.0543,19600.0
2015-02-09 10:20:00,59.14,59.14,59.03,59.04,6000.0,48.0624,48.0624,47.973,47.9812,6000.0
2015-02-09 10:30:00,59.02,59.13,59.02,59.08,6200.0,47.9649,48.0543,47.9649,48.0137,6200.0
2015-02-09 10:40:00,59.08,59.08,58.99,59.02,29000.0,48.0137,48.0137,47.9405,47.9649,29000.0
2015-02-09 10:50:00,59.02,59.02,58.97,58.97,381200.0,47.9649,47.9649,47.9243,47.9243,381200.0
2015-02-09 11:00:00,58.98,59.07,58.98,59.07,66000.0,47.9324,48.0056,47.9324,48.0056,66000.0
2015-02-09 11:10:00,59.08,59.11,59.06,59.1,49400.0,48.0137,48.0381,47.9974,48.0299,49400.0
2015-02-09 11:20:00,59.1,59.17,59.1,59.17,212300.0,48.0299,48.0868,48.0299,48.0868,212300.0
2015-02-09 11:30:00,59.16,59.16,59.08,59.09,47200.0,48.0787,48.0787,48.0137,48.0218,47200.0
2015-02-09 11:40:00,59.09,59.1,59.09,59.09,6000.0,48.0218,48.0299,48.0218,48.0218,6000.0
2015-02-09 11:50:00,59.09,59.11,59.09,59.09,6200.0,48.0218,48.0381,48.0218,48.0218,6200.0
2015-02-09 12:00:00,59.09,59.11,59.06,59.11,11100.0,48.0218,48.0381,47.9974,48.0381,11100.0
2015-02-09 12:10:00,59.12,59.12,59.06,59.08,5000.0,48.0462,48.0462,47.9974,48.0137,5000.0
2015-02-09 12:20:00,59.08,59.12,59.08,59.12,6200.0,48.0137,48.0462,48.0137,48.0462,6200.0
2015-02-09 12:30:00,59.14,59.18,59.14,59.15,17200.0,48.0624,48.0949,48.0624,48.0706,17200.0
2015-02-09 12:40:00,59.15,59.15,59.1,59.12,36300.0,48.0706,48.0706,48.0299,48.0462,36300.0
2015-02-09 12:50:00,59.12,59.13,59.09,59.11,10100.0,48.0462,48.0543,48.0218,48.0381,10100.0
2015-02-09 13:00:00,59.1,59.12,59.1,59.11,2900.0,48.0299,48.0462,48.0299,48.0381,2900.0
2015-02-09 13:10:00,59.11,59.13,59.11,59.11,28600.0,48.0381,48.0543,48.0381,48.0381,28600.0
2015-02-09 13:20:00,59.1,59.11,59.08,59.08,7100.0,48.0299,48.0381,48.0137,48.0137,7100.0
2015-02-09 13:30:00,59.06,59.06,59.02,59.04,18000.0,47.9974,47.9974,47.9649,47.9812,18000.0
2015-02-09 13:40:00,59.04,59.08,59.02,59.04,71400.0,47.9812,48.0137,47.9649,47.9812,71400.0
2015-02-09 13:50:00,59.04,59.07,59.04,59.07,9000.0,47.9812,48.0056,47.9812,48.0056,9000.0
2015-02-09 14:00:00,59.07,59.08,59.04,59.04,144400.0,48.0056,48.0137,47.9812,47.9812,144400.0
2015-02-09 14:10:00,59.05,59.07,58.98,58.98,9200.0,47.9893,48.0056,47.9324,47.9324,9200.0
2015-02-09 14:20:00,58.98,59.05,58.98,59.05,44400.0,47.9324,47.9893,47.9324,47.9893,44400.0
2015-02-09 14:30:00,59.04,59.07,59.03,59.07,14400.0,47.9812,48.0056,47.973,48.0056,14400.0
2015-02-09 14:40:00,59.07,59.07,59.01,59.01,46100.0,48.0056,48.0056,47.9568,47.9568,46100.0
2015-02-09 14:50:00,59.02,59.03,58.99,58.99,68100.0,47.9649,47.973,47.9405,47.9405,68100.0
2015-02-09 15:00:00,58.97,58.98,58.9,58.91,48500.0,47.9243,47.9324,47.8674,47.8755,48500.0
2015-02-09 15:10:00,58.91,58.94,58.88,58.88,27000.0,47.8755,47.8999,47.8511,47.8511,27000.0
2015-02-09 15:20:00,58.87,58.97,58.86,58.97,110100.0,47.843,47.9243,47.8349,47.9243,110100.0
2015-02-09 15:30:00,58.98,58.98,58.91,58.95,23100.0,47.9324,47.9324,47.8755,47.908,23100.0
2015-02-09 15:40:00,58.94,59.05,58.93,59.03,46100.0,47.8999,47.9893,47.8918,47.973,46100.0
2015-02-09 15:50:00,59.02,59.03,58.98,58.99,45000.0,47.9649,47.973,47.9324,47.9405,45000.0
2015-02-10 09:30:00,59.22,59.31,59.21,59.23,30000.0,48.1275,48.2006,48.1193,48.1356,30000.0
2015-02-10 09:40:00,59.22,59.24,59.18,59.23,12900.0,48.1275,48.1437,48.0949,48.1356,12900.0
2015-02-10 09:50:00,59.24,59.25,59.11,59.12,7000.0,48.1437,48.1518,48.0381,48.0462,7000.0
2015-02-10 10:00:00,59.14,59.16,59.13,59.15,11300.0,48.0624,48.0787,48.0543,48.0706,11300.0
2015-02-10 10:10:00,59.15,59.22,59.15,59.16,7100.0,48.0706,48.1275,48.0706,48.0787,7100.0
2015-02-10 10:20:00,59.16,59.16,59.09,59.1,8500.0,48.0787,48.0787,48.0218,48.0299,8500.0
2015-02-10 10:30:00,59.1,59.12,59.07,59.12,13000.0,48.0299,48.0462,48.0056,48.0462,13000.0
2015-02-10 10:40:00,59.13,59.15,58.99,59.01,32100.0,48.0543,48.0706,47.9405,47.9568,32100.0
2015-02-10 10:50:00,59.02,59.1,59.0,59.08,16700.0,47.9649,48.0299,47.9487,48.0137,16700.0
2015-02-10 11:00:00,59.08,59.11,59.05,59.1,8800.0,48.0137,48.0381,47.9893,48.0299,8800.0
2015-02-10 11:10:00,59.11,59.16,59.1,59.16,8300.0,48.0381,48.0787,48.0299,48.0787,8300.0
2015-02-10 11:20:00,59.16,59.2,59.14,59.19,34100.0,48.0787,48.1112,48.0624,48.1031,34100.0
2015-02-10 11:30:00,59.2,59.23,59.19,59.21,9500.0,48.1112,48.1356,48.1031,48.1193,9500.0
2015-02-10 11:40:00,59.21,59.24,59.21,59.23,6900.0,48.1193,48.1437,48.1193,48.1356,6900.0
2015-02-10 11:50:00,59.23,59.24,59.22,59.23,4100.0,48.1356,48.1437,48.1275,48.1356,4100.0
2015-02-10 12:00:00,59.23,59.24,59.19,59.22,6500.0,48.1356,48.1437,48.1031,48.1275,6500.0
2015-02-10 12:10:00,59.22,59.33,59.22,59.33,6100.0,48.1275,48.2168,48.1275,48.2168,6100.0
2015-02-10 12:20:00,59.33,59.33,59.29,59.3,14200.0,48.2168,48.2168,48.1843,48.1925,14200.0
2015-02-10 12:30:00,59.3,59.3,59.27,59.29,19000.0,48.1925,48.1925,48.1681,48.1843,19000.0
2015-02-10 12:40:00,59.29,59.29,59.27,59.29,16600.0,48.1843,48.1843,48.1681,48.1843,16600.0
2015-02-10 12:50:00,59.29,59.29,59.27,59.28,9100.0,48.1843,48.1843,48.1681,48.1762,9100.0
2015-02-10 13:00:00,59.28,59.3,59.28,59.29,5100.0,48.1762,48.1925,48.1762,48.1843,5100.0
2015-02-10 13:10:00,59.28,59.31,59.27,59.27,7200.0,48.1762,48.2006,48.1681,48.1681,7200.0
2015-02-10 13:20:00,59.27,59.27,59.21,59.23,3500.0,48.1681,48.1681,48.1193,48.1356,3500.0
2015-02-10 13:30:00,59.23,59.27,59.23,59.27,3700.0,48.1356,48.1681,48.1356,48.1681,3700.0
2015-02-10 13:40:00,59.26,59.28,59.25,59.27,5600.0,48.16,48.1762,48.1518,48.1681,5600.0
2015-02-10 13:50:00,59.28,59.3,59.24,59.24,4000.0,48.1762,48.1925,48.1437,48.1437,4000.0
2015-02-10 14:00:00,59.24,59.29,59.24,59.29,2200.0,48.1437,48.1843,48.1437,48.1843,2200.0
2015-02-10 14:10:00,59.28,59.3,59.27,59.29,6300.0,48.1762,48.1925,48.1681,48.1843,6300.0
2015-02-10 14:20:00,59.3,59.35,59.29,59.34,7700.0,48.1925,48.2331,48.1843,48.225,7700.0
2015-02-10 14:30:00,59.33,59.4,59.33,59.39,6700.0,48.2168,48.2737,48.2168,48.2656,6700.0
2015-02-10 14:40:00,59.4,59.4,59.37,59.38,4300.0,48.2737,48.2737,48.2494,48.2575,4300.0
2015-02-10 14:50:00,59.39,59.46,59.38,59.46,29500.0,48.2656,48.3225,48.2575,48.3225,29500.0
2015-02-10 15:00:00,59.46,59.46,59.44,59.46,7600.0,48.3225,48.3225,48.3062,48.3225,7600.0
2015-02-10 15:10:00,59.47,59.47,59.44,59.46,3800.0,48.3306,48.3306,48.3062,48.3225,3800.0
2015-02-10 15:20:00,59.46,59.5,59.46,59.5,4500.0,48.3225,48.355,48.3225,48.355,4500.0
2015-02-10 15:30:00,59.5,59.51,59.48,59.5,14700.0,48.355,48.3631,48.3388,48.355,14700.0
2015-02-10 15:40:00,59.49,59.51,59.48,59.49,7000.0,48.3469,48.3631,48.3388,48.3469,7000.0
2015-02-10 15:50:00,59.49,59.49,59.44,59.46,28100.0,48.3469,48.3469,48.3062,48.3225,28100.0
2015-02-11 09:30:00,59.26,59.31,59.16,59.26,24800.0,48.16,48.2006,48.0787,48.16,24800.0
2015-02-11 09:40:00,59.27,59.28,59.23,59.25,17200.0,48.1681,48.1762,48.1356,48.1518,17200.0
2015-02-11 09:50:00,59.24,59.28,59.22,59.27,22700.0,48.1437,48.1762,48.1275,48.1681,22700.0
2015-02-11 10:00:00,59.28,59.28,59.25,59.26,12500.0,48.1762,48.1762,48.1518,48.16,12500.0
2015-02-11 10:10:00,59.26,59.27,59.21,59.22,32800.0,48.16,48.1681,48.1193,48.1275,32800.0
2015-02-11 10:20:00,59.21,59.22,59.18,59.19,11300.0,48.1193,48.1275,48.0949,48.1031,11300.0
2015-02-11 10:30:00,59.18,59.18,59.15,59.18,10300.0,48.0949,48.0949,48.0706,48.0949,10300.0
2015-02-11 10:40:00,59.21,59.23,59.18,59.19,10300.0,48.1193,48.1356,48.0949,48.1031,10300.0
2015-02-11 10:50:00,59.2,59.23,59.2,59.22,16800.0,48.1112,48.1356,48.1112,48.1275,16800.0
2015-02-11 11:00:00,59.23,59.31,59.23,59.28,180500.0,48.1356,48.2006,48.1356,48.1762,180500.0
2015-02-11 11:10:00,59.29,59.31,59.26,59.26,33300.0,48.1843,48.2006,48.16,48.16,33300.0
2015-02-11 11:20:00,59.26,59.3,59.25,59.29,11800.0,48.16,48.1925,48.1518,48.1843,11800.0
2015-02-11 11:30:00,59.28,59.3,59.23,59.28,19000.0,48.1762,48.1925,48.1356,48.1762,19000.0
2015-02-11 11:40:00,59.29,59.3,59.24,59.27,33200.0,48.1843,48.1925,48.1437,48.1681,33200.0
2015-02-11 11:50:00,59.27,59.28,59.26,59.27,26300.0,48.1681,48.1762,48.16,48.1681,26300.0
2015-02-11 12:00:00,59.26,59.26,59.22,59.25,16300.0,48.16,48.16,48.1275,48.1518,16300.0
2015-02-11 12:10:00,59.23,59.26,59.22,59.26,10400.0,48.1356,48.16,48.1275,48.16,10400.0
2015-02-11 12:20:00,59.26,59.28,59.25,59.26,3500.0,48.16,48.1762,48.1518,48.16,3500.0
2015-02-11 12:30:00,59.26,59.28,59.25,59.26,5000.0,48.16,48.1762,48.1518,48.16,5000.0
2015-02-11 12:40:00,59.26,59.26,59.18,59.2,10400.0,48.16,48.16,48.0949,48.1112,10400.0
2015-02-11 12:50:00,59.19,59.21,59.16,59.17,7200.0,48.1031,48.1193,48.0787,48.0868,7200.0
2015-02-11 13:00:00,59.18,59.18,59.09,59.1,11200.0,48.0949,48.0949,48.0218,48.0299,11200.0
2015-02-11 13:10:00,59.1,59.11,59.03,59.08,18400.0,48.0299,48.0381,47.973,48.0137,18400.0
2015-02-11 13:20:00,59.07,59.13,59.07,59.13,10900.0,48.0056,48.0543,48.0056,48.0543,10900.0
2015-02-11 13:30:00,59.13,59.15,59.11,59.14,18000.0,48.0543,48.0706,48.0381,48.0624,18000.0
2015-02-11 13:40:00,59.13,59.17,59.11,59.12,12300.0,48.0543,48.0868,48.0381,48.0462,12300.0
2015-02-11 13:50:00,59.11,59.26,59.09,59.22,18200.0,48.0381,48.16,48.0218,48.1275,18200.0
2015-02-11 14:00:00,59.23,59.27,59.2,59.27,18600.0,48.1356,48.1681,48.1112,48.1681,18600.0
2015-02-11 14:10:00,59.28,59.28,59.23,59.25,15400.0,48.1762,48.1762,48.1356,48.1518,15400.0
2015-02-11 14:20:00,59.25,59.25,59.18,59.21,9900.0,48.1518,48.1518,48.0949,48.1193,9900.0
2015-02-11 14:30:00,59.21,59.29,59.21,59.28,8100.0,48.1193,48.1843,48.1193,48.1762,8100.0
2015-02-11 14:40:00,59.29,59.33,59.29,59.32,12600.0,48.1843,48.2168,48.1843,48.2087,12600.0
2015-02-11 14:50:00,59.32,59.33,59.28,59.29,14600.0,48.2087,48.2168,48.1762,48.1843,14600.0
2015-02-11 15:00:00,59.29,59.31,59.28,59.3,8100.0,48.1843,48.2006,48.1762,48.1925,8100.0
2015-02-11 15:10:00,59.29,59.32,59.27,59.29,28800.0,48.1843,48.2087,48.1681,48.1843,28800.0
2015-02-11 15:20:00,59.3,59.45,59.29,59.41,41100.0,48.1925,48.3144,48.1843,48.2819,41100.0
2015-02-11 15:30:00,59.43,59.43,59.32,59.39,37900.0,48.2981,48.2981,48.2087,48.2656,37900.0
2015-02-11 15:40:00,59.42,59.42,59.29,59.3,20700.0,48.29,48.29,48.1843,48.1925,20700.0
2015-02-11 15:50:00,59.3,59.33,59.28,59.31,37800.0,48.1925,48.2168,48.1762,48.2006,37800.0
2015-02-12 09:30:00,59.7,59.76,59.66,59.74,19400.0,48.5175,48.5663,48.485,48.5501,19400.0
2015-02-12 09:40:00,59.73,59.8,59.69,59.8,26300.0,48.5419,48.5988,48.5094,48.5988,26300.0
2015-02-12 09:50:00,59.8,59.87,59.8,59.83,8700.0,48.5988,48.6557,48.5988,48.6232,8700.0
2015-02-12 10:00:00,59.81,59.84,59.8,59.83,5900.0,48.6069,48.6313,48.5988,48.6232,5900.0
2015-02-12 10:10:00,59.83,59.84,59.8,59.8,4300.0,48.6232,48.6313,48.5988,48.5988,4300.0
2015-02-12 10:20:00,59.82,59.82,59.76,59.76,10900.0,48.6151,48.6151,48.5663,48.5663,10900.0
2015-02-12 10:30:00,59.75,59.79,59.75,59.79,10700.0,48.5582,48.5907,48.5582,48.5907,10700.0
2015-02-12 10:40:00,59.79,59.83,59.79,59.79,28900.0,48.5907,48.6232,48.5907,48.5907,28900.0
2015-02-12 10:50:00,59.79,59.82,59.77,59.78,46600.0,48.5907,48.6151,48.5744,48.5826,46600.0
2015-02-12 11:00:00,59.78,59.81,59.76,59.79,20500.0,48.5826,48.6069,48.5663,48.5907,20500.0
2015-02-12 11:10:00,59.79,59.83,59.79,59.79,20300.0,48.5907,48.6232,48.5907,48.5907,20300.0
2015-02-12 11:20:00,59.81,59.81,59.75,59.78,7500.0,48.6069,48.6069,48.5582,48.5826,7500.0
2015-02-12 11:30:00,59.78,59.84,59.78,59.83,21400.0,48.5826,48.6313,48.5826,48.6232,21400.0
2015-02-12 11:40:00,59.84,59.88,59.83,59.88,4400.0,48.6313,48.6638,48.6232,48.6638,4400.0
2015-02-12 11:50:00,59.88,59.9,59.88,59.89,2800.0,48.6638,48.6801,48.6638,48.672,2800.0
2015-02-12 12:00:00,59.89,59.9,59.87,59.88,5000.0,48.672,48.6801,48.6557,48.6638,5000.0
2015-02-12 12:10:00,59.88,59.93,59.88,59.93,5700.0,48.6638,48.7045,48.6638,48.7045,5700.0
2015-02-12 12:20:00,59.93,59.93,59.91,59.93,6600.0,48.7045,48.7045,48.6882,48.7045,6600.0
2015-02-12 12:30:00,59.93,59.96,59.92,59.92,17500.0,48.7045,48.7288,48.6963,48.6963,17500.0
2015-02-12 12:40:00,59.92,59.92,59.88,59.88,5900.0,48.6963,48.6963,48.6638,48.6638,5900.0
2015-02-12 12:50:00,59.88,59.89,59.87,59.89,12400.0,48.6638,48.672,48.6557,48.672,12400.0
2015-02-12 13:00:00,59.89,59.92,59.89,59.9,11600.0,48.672,48.6963,48.672,48.6801,11600.0
2015-02-12 13:10:00,59.9,59.94,59.9,59.92,6300.0,48.6801,48.7126,48.6801,48.6963,6300.0
2015-02-12 13:20:00,59.92,59.94,59.89,59.91,5500.0,48.6963,48.7126,48.672,48.6882,5500.0
2015-02-12 13:30:00,59.91,59.95,59.91,59.95,6200.0,48.6882,48.7207,48.6882,48.7207,6200.0
2015-02-12 13:40:00,59.95,59.97,59.94,59.95,7400.0,48.7207,48.737,48.7126,48.7207,7400.0
2015-02-12 13:50:00,59.95,59.98,59.94,59.98,4400.0,48.7207,48.7451,48.7126,48.7451,4400.0
2015-02-12 14:00:00,59.97,60.0,59.96,60.0,27800.0,48.737,48.7614,48.7288,48.7614,27800.0
2015-02-12 14:10:00,60.0,60.0,59.97,59.97,5400.0,48.7614,48.7614,48.737,48.737,5400.0
2015-02-12 14:20:00,59.97,60.0,59.97,59.98,3900.0,48.737,48.7614,48.737,48.7451,3900.0
2015-02-12 14:30:00,59.99,59.99,59.97,59.98,900.0,48.7532,48.7532,48.737,48.7451,900.0
2015-02-12 14:40:00,59.99,60.04,59.99,60.03,6000.0,48.7532,48.7939,48.7532,48.7857,6000.0
2015-02-12 14:50:00,60.03,60.06,60.03,60.06,10300.0,48.7857,48.8101,48.7857,48.8101,10300.0
2015-02-12 15:00:00,60.05,60.06,60.04,60.06,2900.0,48.802,48.8101,48.7939,48.8101,2900.0
2015-02-12 15:10:00,60.07,60.08,60.05,60.07,11300.0,48.8182,48.8264,48.802,48.8182,11300.0
2015-02-12 15:20:00,60.07,60.08,60.05,60.06,4000.0,48.8182,48.8264,48.802,48.8101,4000.0
2015-02-12 15:30:00,60.05,60.05,60.01,60.05,14100.0,48.802,48.802,48.7695,48.802,14100.0
2015-02-12 15:40:00,60.05,60.09,60.04,60.08,27500.0,48.802,48.8345,48.7939,48.8264,27500.0
2015-02-12 15:50:00,60.08,60.08,60.03,60.07,119500.0,48.8264,48.8264,48.7857,48.8182,119500.0
2015-02-13 09:30:00,60.19,60.3,60.19,60.3,27200.0,48.9158,49.0052,48.9158,49.0052,27200.0
2015-02-13 09:40:00,60.31,60.34,60.3,60.34,9000.0,49.0133,49.0377,49.0052,49.0377,9000.0
2015-02-13 09:50:00,60.36,60.36,60.33,60.35,6600.0,49.0539,49.0539,49.0295,49.0458,6600.0
2015-02-13 10:00:00,60.34,60.38,60.29,60.29,34000.0,49.0377,49.0702,48.997,48.997,34000.0
2015-02-13 10:10:00,60.29,60.35,60.29,60.34,6200.0,48.997,49.0458,48.997,49.0377,6200.0
2015-02-13 10:20:00,60.33,60.38,60.31,60.36,55200.0,49.0295,49.0702,49.0133,49.0539,55200.0
2015-02-13 10:30:00,60.37,60.37,60.32,60.34,5400.0,49.062,49.062,49.0214,49.0377,5400.0
2015-02-13 10:40:00,60.34,60.34,60.32,60.32,1900.0,49.0377,49.0377,49.0214,49.0214,1900.0
2015-02-13 10:50:00,60.34,60.35,60.33,60.35,4900.0,49.0377,49.0458,49.0295,49.0458,4900.0
2015-02-13 11:00:00,60.35,60.4,60.35,60.39,49000.0,49.0458,49.0864,49.0458,49.0783,49000.0
2015-02-13 11:10:00,60.4,60.4,60.38,60.38,2900.0,49.0864,49.0864,49.0702,49.0702,2900.0
2015-02-13 11:20:00,60.39,60.39,60.37,60.39,5800.0,49.0783,49.0783,49.062,49.0783,5800.0
2015-02-13 11:30:00,60.39,60.39,60.34,60.36,5700.0,49.0783,49.0783,49.0377,49.0539,5700.0
2015-02-13 11:40:00,60.37,60.39,60.37,60.39,11800.0,49.062,49.0783,49.062,49.0783,11800.0
2015-02-13 11:50:00,60.39,60.39,60.35,60.38,17700.0,49.0783,49.0783,49.0458,49.0702,17700.0
2015-02-13 12:00:00,60.38,60.39,60.35,60.37,2900.0,49.0702,49.0783,49.0458,49.062,2900.0
2015-02-13 12:10:00,60.36,60.37,60.35,60.35,2200.0,49.0539,49.062,49.0458,49.0458,2200.0
2015-02-13 12:20:00,60.34,60.35,60.33,60.34,7000.0,49.0377,49.0458,49.0295,49.0377,7000.0
2015-02-13 12:30:00,60.33,60.35,60.32,60.35,3700.0,49.0295,49.0458,49.0214,49.0458,3700.0
2015-02-13 12:40:00,60.34,60.35,60.33,60.34,7400.0,49.0377,49.0458,49.0295,49.0377,7400.0
2015-02-13 12:50:00,60.34,60.35,60.34,60.34,3900.0,49.0377,49.0458,49.0377,49.0377,3900.0
2015-02-13 13:00:00,60.34,60.37,60.34,60.37,1300.0,49.0377,49.062,49.0377,49.062,1300.0
2015-02-13 13:10:00,60.37,60.37,60.35,60.37,11000.0,49.062,49.062,49.0458,49.062,11000.0
2015-02-13 13:20:00,60.36,60.36,60.3,60.3,8700.0,49.0539,49.0539,49.0052,49.0052,8700.0
2015-02-13 13:30:00,60.3,60.3,60.21,60.24,11800.0,49.0052,49.0052,48.932,48.9564,11800.0
2015-02-13 13:40:00,60.25,60.26,60.22,60.25,4300.0,48.9645,48.9727,48.9401,48.9645,4300.0
2015-02-13 13:50:00,60.25,60.26,60.25,60.25,5300.0,48.9645,48.9727,48.9645,48.9645,5300.0
2015-02-13 14:00:00,60.25,60.29,60.25,60.28,4800.0,48.9645,48.997,48.9645,48.9889,4800.0
2015-02-13 14:10:00,60.29,60.3,60.26,60.29,11300.0,48.997,49.0052,48.9727,48.997,11300.0
2015-02-13 14:20:00,60.3,60.34,60.3,60.34,1500.0,49.0052,49.0377,49.0052,49.0377,1500.0
2015-02-13 14:30:00,60.33,60.33,60.29,60.3,8400.0,49.0295,49.0295,48.997,49.0052,8400.0
2015-02-13 14:40:00,60.3,60.33,60.3,60.33,6300.0,49.0052,49.0295,49.0052,49.0295,6300.0
2015-02-13 14:50:00,60.32,60.35,60.31,60.34,25600.0,49.0214,49.0458,49.0133,49.0377,25600.0
2015-02-13 15:00:00,60.33,60.39,60.32,60.38,14900.0,49.0295,49.0783,49.0214,49.0702,14900.0
2015-02-13 15:10:00,60.38,60.41,60.37,60.41,13400.0,49.0702,49.0946,49.062,49.0946,13400.0
2015-02-13 15:20:00,60.4,60.4,60.38,60.4,4400.0,49.0864,49.0864,49.0702,49.0864,4400.0
2015-02-13 15:30:00,60.4,60.4,60.37,60.39,15500.0,49.0864,49.0864,49.062,49.0783,15500.0
2015-02-13 15:40:00,60.39,60.41,60.39,60.4,11500.0,49.0783,49.0946,49.0783,49.0864,11500.0
2015-02-13 15:50:00,60.41,60.45,60.41,60.45,104200.0,49.0946,49.1271,49.0946,49.1271,104200.0
2015-02-17 09:30:00,60.26,60.38,60.22,60.22,271100.0,48.9727,49.0702,48.9401,48.9401,271100.0
2015-02-17 09:40:00,60.21,60.24,60.2,60.21,28700.0,48.932,48.9564,48.9239,48.932,28700.0
2015-02-17 09:50:00,60.21,60.26,60.19,60.26,29000.0,48.932,48.9727,48.9158,48.9727,29000.0
2015-02-17 10:00:00,60.27,60.31,60.24,60.3,53200.0,48.9808,49.0133,48.9564,49.0052,53200.0
2015-02-17 10:10:00,60.3,60.32,60.26,60.26,10000.0,49.0052,49.0214,48.9727,48.9727,10000.0
2015-02-17 10:20:00,60.26,60.26,60.23,60.26,23100.0,48.9727,48.9727,48.9483,48.9727,23100.0
2015-02-17 10:30:00,60.26,60.28,60.25,60.28,25500.0,48.9727,48.9889,48.9645,48.9889,25500.0
2015-02-17 10:40:00,60.28,60.31,60.27,60.29,10500.0,48.9889,49.0133,48.9808,48.997,10500.0
2015-02-17 10:50:00,60.3,60.31,60.25,60.27,7900.0,49.0052,49.0133,48.9645,48.9808,7900.0
2015-02-17 11:00:00,60.27,60.28,60.26,60.27,4900.0,48.9808,48.9889,48.9727,48.9808,4900.0
2015-02-17 11:10:00,60.28,60.3,60.25,60.3,12600.0,48.9889,49.0052,48.9645,49.0052,12600.0
2015-02-17 11:20:00,60.3,60.34,60.3,60.34,65200.0,49.0052,49.0377,49.0052,49.0377,65200.0
2015-02-17 11:30:00,60.35,60.38,60.35,60.37,11600.0,49.0458,49.0702,49.0458,49.062,11600.0
2015-02-17 11:40:00,60.38,60.38,60.33,60.36,113500.0,49.0702,49.0702,49.0295,49.0539,113500.0
2015-02-17 11:50:00,60.36,60.38,60.35,60.38,3600.0,49.0539,49.0702,49.0458,49.0702,3600.0
2015-02-17 12:00:00,60.38,60.4,60.38,60.39,17300.0,49.0702,49.0864,49.0702,49.0783,17300.0
2015-02-17 12:10:00,60.38,60.38,60.36,60.37,3000.0,49.0702,49.0702,49.0539,49.062,3000.0
2015-02-17 12:20:00,60.37,60.38,60.36,60.38,1900.0,49.062,49.0702,49.0539,49.0702,1900.0
2015-02-17 12:30:00,60.38,60.48,60.38,60.48,167900.0,49.0702,49.1514,49.0702,49.1514,167900.0
2015-02-17 12:40:00,60.47,60.49,60.44,60.48,16500.0,49.1433,49.1596,49.1189,49.1514,16500.0
2015-02-17 12:50:00,60.48,60.48,60.46,60.47,11700.0,49.1514,49.1514,49.1352,49.1433,11700.0
2015-02-17 13:00:00,60.48,60.55,60.48,60.54,25200.0,49.1514,49.2083,49.1514,49.2002,25200.0
2015-02-17 13:10:00,60.53,60.55,60.53,60.55,3300.0,49.1921,49.2083,49.1921,49.2083,3300.0
2015-02-17 13:20:00,60.53,60.59,60.53,60.57,2700.0,49.1921,49.2408,49.1921,49.2246,2700.0
2015-02-17 13:30:00,60.57,60.57,60.53,60.53,41000.0,49.2246,49.2246,49.1921,49.1921,41000.0
2015-02-17 13:40:00,60.52,60.54,60.52,60.54,5900.0,49.1839,49.2002,49.1839,49.2002,5900.0
2015-02-17 13:50:00,60.54,60.55,60.52,60.54,31500.0,49.2002,49.2083,49.1839,49.2002,31500.0
2015-02-17 14:00:00,60.54,60.54,60.52,60.53,7200.0,49.2002,49.2002,49.1839,49.1921,7200.0
2015-02-17 14:10:00,60.53,60.54,60.52,60.53,5500.0,49.1921,49.2002,49.1839,49.1921,5500.0
2015-02-17 14:20:00,60.53,60.54,60.52,60.53,1200.0,49.1921,49.2002,49.1839,49.1921,1200.0
2015-02-17 14:30:00,60.53,60.54,60.51,60.52,6300.0,49.1921,49.2002,49.1758,49.1839,6300.0
2015-02-17 14:40:00,60.53,60.54,60.53,60.54,1100.0,49.1921,49.2002,49.1921,49.2002,1100.0
2015-02-17 14:50:00,60.53,60.53,60.51,60.51,5900.0,49.1921,49.1921,49.1758,49.1758,5900.0
2015-02-17 15:00:00,60.51,60.53,60.5,60.52,4400.0,49.1758,49.1921,49.1677,49.1839,4400.0
2015-02-17 15:10:00,60.53,60.54,60.52,60.52,30500.0,49.1921,49.2002,49.1839,49.1839,30500.0
2015-02-17 15:20:00,60.51,60.53,60.5,60.53,4500.0,49.1758,49.1921,49.1677,49.1921,4500.0
2015-02-17 15:30:00,60.51,60.51,60.47,60.48,8300.0,49.1758,49.1758,49.1433,49.1514,8300.0
2015-02-17 15:40:00,60.48,60.48,60.44,60.45,5800.0,49.1514,49.1514,49.1189,49.1271,5800.0
2015-02-17 15:50:00,60.46,60.51,60.44,60.5,49700.0,49.1352,49.1758,49.1189,49.1677,49700.0
2015-02-18 09:30:00,60.51,60.52,60.44,60.52,9500.0,49.1758,49.1839,49.1189,49.1839,9500.0
2015-02-18 09:40:00,60.53,60.54,60.49,60.53,5600.0,49.1921,49.2002,49.1596,49.1921,5600.0
2015-02-18 09:50:00,60.52,60.52,60.43,60.45,81400.0,49.1839,49.1839,49.1108,49.1271,81400.0
2015-02-18 10:00:00,60.46,60.47,60.43,60.46,17900.0,49.1352,49.1433,49.1108,49.1352,17900.0
2015-02-18 10:10:00,60.46,60.46,60.4,60.42,31000.0,49.1352,49.1352,49.0864,49.1027,31000.0
2015-02-18 10:20:00,60.42,60.42,60.37,60.4,13900.0,49.1027,49.1027,49.062,49.0864,13900.0
2015-02-18 10:30:00,60.39,60.45,60.39,60.45,2900.0,49.0783,49.1271,49.0783,49.1271,2900.0
2015-02-18 10:40:00,60.45,60.49,60.45,60.49,33000.0,49.1271,49.1596,49.1271,49.1596,33000.0
2015-02-18 10:50:00,60.49,60.49,60.46,60.49,32300.0,49.1596,49.1596,49.1352,49.1596,32300.0
2015-02-18 11:00:00,60.48,60.49,60.45,60.47,39800.0,49.1514,49.1596,49.1271,49.1433,39800.0
2015-02-18 11:10:00,60.45,60.48,60.45,60.47,6000.0,49.1271,49.1514,49.1271,49.1433,6000.0
2015-02-18 11:20:00,60.45,60.5,60.45,60.5,3200.0,49.1271,49.1677,49.1271,49.1677,3200.0
2015-02-18 11:30:00,60.51,60.51,60.49,60.5,9500.0,49.1758,49.1758,49.1596,49.1677,9500.0
2015-02-18 11:40:00,60.49,60.49,60.45,60.46,5200.0,49.1596,49.1596,49.1271,49.1352,5200.0
2015-02-18 11:50:00,60.45,60.46,60.44,60.46,2400.0,49.1271,49.1352,49.1189,49.1352,2400.0
2015-02-18 12:00:00,60.45,60.46,60.45,60.45,800.0,49.1271,49.1352,49.1271,49.1271,800.0
2015-02-18 12:10:00,60.44,60.46,60.44,60.46,1300.0,49.1189,49.1352,49.1189,49.1352,1300.0
2015-02-18 12:20:00,60.45,60.46,60.45,60.46,3000.0,49.1271,49.1352,49.1271,49.1352,3000.0
2015-02-18 12:30:00,60.46,60.47,60.42,60.43,3000.0,49.1352,49.1433,49.1027,49.1108,3000.0
2015-02-18 12:40:00,60.43,60.43,60.39,60.41,4900.0,49.1108,49.1108,49.0783,49.0946,4900.0
2015-02-18 12:50:00,60.41,60.42,60.39,60.4,4600.0,49.0946,49.1027,49.0783,49.0864,4600.0
2015-02-18 13:00:00,60.4,60.43,60.4,60.4,1000.0,49.0864,49.1108,49.0864,49.0864,1000.0
2015-02-18 13:10:00,60.4,60.42,60.4,60.41,10000.0,49.0864,49.1027,49.0864,49.0946,10000.0
2015-02-18 13:20:00,60.41,60.41,60.39,60.4,28500.0,49.0946,49.0946,49.0783,49.0864,28500.0
2015-02-18 13:30:00,60.41,60.42,60.4,60.41,6100.0,49.0946,49.1027,49.0864,49.0946,6100.0
2015-02-18 13:40:00,60.41,60.44,60.41,60.43,11600.0,49.0946,49.1189,49.0946,49.1108,11600.0
2015-02-18 13:50:00,60.43,60.45,60.41,60.42,2400.0,49.1108,49.1271,49.0946,49.1027,2400.0
2015-02-18 14:00:00,60.42,60.68,60.41,60.62,37300.0,49.1027,49.314,49.0946,49.2652,37300.0
2015-02-18 14:10:00,60.64,60.64,60.57,60.58,4300.0,49.2815,49.2815,49.2246,49.2327,4300.0
2015-02-18 14:20:00,60.58,60.58,60.51,60.53,7600.0,49.2327,49.2327,49.1758,49.1921,7600.0
2015-02-18 14:30:00,60.52,60.55,60.52,60.54,3000.0,49.1839,49.2083,49.1839,49.2002,3000.0
2015-02-18 14:40:00,60.55,60.58,60.53,60.55,8400.0,49.2083,49.2327,49.1921,49.2083,8400.0
2015-02-18 14:50:00,60.56,60.56,60.52,60.54,2800.0,49.2165,49.2165,49.1839,49.2002,2800.0
2015-02-18 15:00:00,60.56,60.62,60.56,60.62,5500.0,49.2165,49.2652,49.2165,49.2652,5500.0
2015-02-18 15:10:00,60.61,60.63,60.59,60.63,5500.0,49.2571,49.2733,49.2408,49.2733,5500.0
2015-02-18 15:20:00,60.64,60.64,60.61,60.62,2100.0,49.2815,49.2815,49.2571,49.2652,2100.0
2015-02-18 15:30:00,60.62,60.62,60.59,60.61,8100.0,49.2652,49.2652,49.2408,49.2571,8100.0
2015-02-18 15:40:00,60.6,60.61,60.56,60.56,9000.0,49.249,49.2571,49.2165,49.2165,9000.0
2015-02-18 15:50:00,60.57,60.62,60.57,60.61,22100.0,49.2246,49.2652,49.2246,49.2571,22100.0
2015-02-19 09:30:00,60.5,60.56,60.41,60.45,48800.0,49.1677,49.2165,49.0946,49.1271,48800.0
2015-02-19 09:40:00,60.45,60.49,60.44,60.46,40200.0,49.1271,49.1596,49.1189,49.1352,40200.0
2015-02-19 09:50:00,60.45,60.5,60.45,60.49,16200.0,49.1271,49.1677,49.1271,49.1596,16200.0
2015-02-19 10:00:00,60.5,60.53,60.47,60.53,12300.0,49.1677,49.1921,49.1433,49.1921,12300.0
2015-02-19 10:10:00,60.53,60.58,60.53,60.58,14400.0,49.1921,49.2327,49.1921,49.2327,14400.0
2015-02-19 10:20:00,60.58,60.62,60.58,60.62,3600.0,49.2327,49.2652,49.2327,49.2652,3600.0
2015-02-19 10:30:00,60.62,60.66,60.6,60.65,6600.0,49.2652,49.2977,49.249,49.2896,6600.0
2015-02-19 10:40:00,60.65,60.67,60.63,60.64,6700.0,49.2896,49.3059,49.2733,49.2815,6700.0
2015-02-19 10:50:00,60.65,60.66,60.64,60.65,1100.0,49.2896,49.2977,49.2815,49.2896,1100.0
2015-02-19 11:00:00,60.66,60.67,60.62,60.63,18400.0,49.2977,49.3059,49.2652,49.2733,18400.0
2015-02-19 11:10:00,60.63,60.68,60.62,60.68,25600.0,49.2733,49.314,49.2652,49.314,25600.0
2015-02-19 11:20:00,60.67,60.72,60.67,60.7,24100.0,49.3059,49.3465,49.3059,49.3302,24100.0
2015-02-19 11:30:00,60.7,60.72,60.69,60.71,8800.0,49.3302,49.3465,49.3221,49.3384,8800.0
2015-02-19 11:40:00,60.71,60.75,60.71,60.74,10600.0,49.3384,49.3709,49.3384,49.3627,10600.0
2015-02-19 11:50:00,60.74,60.74,60.71,60.73,10400.0,49.3627,49.3627,49.3384,49.3546,10400.0
2015-02-19 12:00:00,60.73,60.73,60.67,60.68,17600.0,49.3546,49.3546,49.3059,49.314,17600.0
2015-02-19 12:10:00,60.68,60.68,60.65,60.66,11000.0,49.314,49.314,49.2896,49.2977,11000.0
2015-02-19 12:20:00,60.66,60.66,60.62,60.62,29900.0,49.2977,49.2977,49.2652,49.2652,29900.0
2015-02-19 12:30:00,60.62,60.62,60.51,60.53,8800.0,49.2652,49.2652,49.1758,49.1921,8800.0
2015-02-19 12:40:00,60.53,60.56,60.53,60.56,2500.0,49.1921,49.2165,49.1921,49.2165,2500.0
2015-02-19 12:50:00,60.56,60.57,60.53,60.56,50200.0,49.2165,49.2246,49.1921,49.2165,50200.0
2015-02-19 13:00:00,60.57,60.57,60.53,60.55,82300.0,49.2246,49.2246,49.1921,49.2083,82300.0
2015-02-19 13:10:00,60.55,60.55,60.53,60.55,16000.0,49.2083,49.2083,49.1921,49.2083,16000.0
2015-02-19 13:20:00,60.56,60.58,60.54,60.55,13100.0,49.2165,49.2327,49.2002,49.2083,13100.0
2015-02-19 13:30:00,60.55,60.56,60.55,60.56,3300.0,49.2083,49.2165,49.2083,49.2165,3300.0
2015-02-19 13:40:00,60.57,60.58,60.56,60.58,9200.0,49.2246,49.2327,49.2165,49.2327,9200.0
2015-02-19 13:50:00,60.58,60.62,60.58,60.62,5400.0,49.2327,49.2652,49.2327,49.2652,5400.0
2015-02-19 14:00:00,60.62,60.65,60.62,60.62,6100.0,49.2652,49.2896,49.2652,49.2652,6100.0
2015-02-19 14:10:00,60.62,60.63,60.61,60.61,34600.0,49.2652,49.2733,49.2571,49.2571,34600.0
2015-02-19 14:20:00,60.61,60.61,60.59,60.6,21600.0,49.2571,49.2571,49.2408,49.249,21600.0
2015-02-19 14:30:00,60.6,60.61,60.57,60.57,6700.0,49.249,49.2571,49.2246,49.2246,6700.0
2015-02-19 14:40:00,60.58,60.6,60.58,60.6,1000.0,49.2327,49.249,49.2327,49.249,1000.0
2015-02-19 14:50:00,60.59,60.61,60.59,60.6,2700.0,49.2408,49.2571,49.2408,49.249,2700.0
2015-02-19 15:00:00,60.61,60.64,60.61,60.64,7800.0,49.2571,49.2815,49.2571,49.2815,7800.0
2015-02-19 15:10:00,60.64,60.64,60.62,60.63,230100.0,49.2815,49.2815,49.2652,49.2733,230100.0
2015-02-19 15:20:00,60.63,60.63,60.61,60.61,5600.0,49.2733,49.2733,49.2571,49.2571,5600.0
2015-02-19 15:30:00,60.62,60.63,60.6,60.6,27700.0,49.2652,49.2733,49.249,49.249,27700.0
2015-02-19 15:40:00,60.6,60.6,60.56,60.56,8000.0,49.249,49.249,49.2165,49.2165,8000.0
2015-02-19 15:50:00,60.56,60.6,60.54,60.59,55200.0,49.2165,49.249,49.2002,49.2408,55200.0
2015-02-20 09:30:00,60.52,60.54,60.43,60.49,8100.0,49.1839,49.2002,49.1108,49.1596,8100.0
2015-02-20 09:40:00,60.42,60.42,60.34,60.35,39600.0,49.1027,49.1027,49.0377,49.0458,39600.0
2015-02-20 09:50:00,60.34,60.35,60.29,60.31,62000.0,49.0377,49.0458,48.997,49.0133,62000.0
2015-02-20 10:00:00,60.31,60.35,60.28,60.35,20900.0,49.0133,49.0458,48.9889,49.0458,20900.0
2015-02-20 10:10:00,60.35,60.41,60.35,60.38,15400.0,49.0458,49.0946,49.0458,49.0702,15400.0
2015-02-20 10:20:00,60.39,60.46,60.38,60.41,17400.0,49.0783,49.1352,49.0702,49.0946,17400.0
2015-02-20 10:30:00,60.4,60.52,60.37,60.52,13800.0,49.0864,49.1839,49.062,49.1839,13800.0
2015-02-20 10:40:00,60.53,60.61,60.5,60.55,41800.0,49.1921,49.2571,49.1677,49.2083,41800.0
2015-02-20 10:50:00,60.55,60.57,60.51,60.55,14700.0,49.2083,49.2246,49.1758,49.2083,14700.0
2015-02-20 11:00:00,60.56,60.6,60.56,60.57,16100.0,49.2165,49.249,49.2165,49.2246,16100.0
2015-02-20 11:10:00,60.57,60.57,60.55,60.56,6400.0,49.2246,49.2246,49.2083,49.2165,6400.0
2015-02-20 11:20:00,60.56,60.62,60.56,60.6,8200.0,49.2165,49.2652,49.2165,49.249,8200.0
2015-02-20 11:30:00,60.6,60.63,60.59,60.6,19300.0,49.249,49.2733,49.2408,49.249,19300.0
2015-02-20 11:40:00,60.6,60.61,60.57,60.59,10200.0,49.249,49.2571,49.2246,49.2408,10200.0
2015-02-20 11:50:00,60.59,60.62,60.59,60.62,4400.0,49.2408,49.2652,49.2408,49.2652,4400.0
2015-02-20 12:00:00,60.63,60.65,60.61,60.61,113900.0,49.2733,49.2896,49.2571,49.2571,113900.0
2015-02-20 12:10:00,60.61,60.63,60.6,60.63,3000.0,49.2571,49.2733,49.249,49.2733,3000.0
2015-02-20 12:20:00,60.63,60.63,60.6,60.6,24400.0,49.2733,49.2733,49.249,49.249,24400.0
2015-02-20 12:30:00,60.6,60.76,60.57,60.68,57300.0,49.249,49.379,49.2246,49.314,57300.0
2015-02-20 12:40:00,60.69,60.78,60.68,60.73,64600.0,49.3221,49.3952,49.314,49.3546,64600.0
2015-02-20 12:50:00,60.74,60.75,60.72,60.73,13300.0,49.3627,49.3709,49.3465,49.3546,13300.0
2015-02-20 13:00:00,60.73,60.77,60.73,60.77,15300.0,49.3546,49.3871,49.3546,49.3871,15300.0
2015-02-20 13:10:00,60.77,60.84,60.77,60.83,18000.0,49.3871,49.444,49.3871,49.4359,18000.0
2015-02-20 13:20:00,60.83,60.86,60.83,60.83,9400.0,49.4359,49.4603,49.4359,49.4359,9400.0
2015-02-20 13:30:00,60.83,60.89,60.83,60.89,10300.0,49.4359,49.4846,49.4359,49.4846,10300.0
2015-02-20 13:40:00,60.89,60.9,60.88,60.89,6900.0,49.4846,49.4928,49.4765,49.4846,6900.0
2015-02-20 13:50:00,60.89,60.93,60.88,60.92,3100.0,49.4846,49.5172,49.4765,49.509,3100.0
2015-02-20 14:00:00,60.92,60.96,60.92,60.94,5100.0,49.509,49.5415,49.509,49.5253,5100.0
2015-02-20 14:10:00,60.95,60.95,60.9,60.91,6700.0,49.5334,49.5334,49.4928,49.5009,6700.0
2015-02-20 14:20:00,60.91,60.94,60.91,60.94,18400.0,49.5009,49.5253,49.5009,49.5253,18400.0
2015-02-20 14:30:00,60.94,60.94,60.91,60.92,51300.0,49.5253,49.5253,49.5009,49.509,51300.0
2015-02-20 14:40:00,60.92,60.93,60.89,60.92,68100.0,49.509,49.5172,49.4846,49.509,68100.0
2015-02-20 14:50:00,60.93,60.96,60.93,60.95,30100.0,49.5172,49.5415,49.5172,49.5334,30100.0
2015-02-20 15:00:00,60.96,61.05,60.96,61.05,13000.0,49.5415,49.6147,49.5415,49.6147,13000.0
2015-02-20 15:10:00,61.05,61.06,60.98,60.99,9600.0,49.6147,49.6228,49.5578,49.5659,9600.0
2015-02-20 15:20:00,61.0,61.02,60.99,61.01,7300.0,49.574,49.5903,49.5659,49.5822,7300.0
2015-02-20 15:30:00,61.01,61.03,60.99,61.03,32600.0,49.5822,49.5984,49.5659,49.5984,32600.0
2015-02-20 15:40:00,61.02,61.03,61.0,61.0,16500.0,49.5903,49.5984,49.574,49.574,16500.0
2015-02-20 15:50:00,60.99,61.01,60.96,61.0,40800.0,49.5659,49.5822,49.5415,49.574,40800.0
2015-02-23 09:30:00,60.72,60.85,60.71,60.77,216000.0,49.3465,49.4521,49.3384,49.3871,216000.0
2015-02-23 09:40:00,60.75,60.75,60.71,60.72,22000.0,49.3709,49.3709,49.3384,49.3465,22000.0
2015-02-23 09:50:00,60.71,60.78,60.71,60.77,34800.0,49.3384,49.3952,49.3384,49.3871,34800.0
2015-02-23 10:00:00,60.77,60.78,60.75,60.77,14500.0,49.3871,49.3952,49.3709,49.3871,14500.0
2015-02-23 10:10:00,60.77,60.77,60.69,60.71,13400.0,49.3871,49.3871,49.3221,49.3384,13400.0
2015-02-23 10:20:00,60.71,60.76,60.71,60.76,7000.0,49.3384,49.379,49.3384,49.379,7000.0
2015-02-23 10:30:00,60.75,60.77,60.75,60.76,4800.0,49.3709,49.3871,49.3709,49.379,4800.0
2015-02-23 10:40:00,60.76,60.76,60.75,60.76,4900.0,49.379,49.379,49.3709,49.379,4900.0
2015-02-23 10:50:00,60.75,60.8,60.75,60.8,5700.0,49.3709,49.4115,49.3709,49.4115,5700.0
2015-02-23 11:00:00,60.8,60.81,60.8,60.81,14100.0,49.4115,49.4196,49.4115,49.4196,14100.0
2015-02-23 11:10:00,60.81,60.82,60.79,60.82,3300.0,49.4196,49.4278,49.4034,49.4278,3300.0
2015-02-23 11:20:00,60.82,60.85,60.82,60.85,5800.0,49.4278,49.4521,49.4278,49.4521,5800.0
2015-02-23 11:30:00,60.85,60.88,60.85,60.85,8400.0,49.4521,49.4765,49.4521,49.4521,8400.0
2015-02-23 11:40:00,60.85,60.87,60.85,60.86,8500.0,49.4521,49.4684,49.4521,49.4603,8500.0
2015-02-23 11:50:00,60.86,60.86,60.85,60.85,6800.0,49.4603,49.4603,49.4521,49.4521,6800.0
2015-02-23 12:00:00,60.85,60.85,60.84,60.84,1900.0,49.4521,49.4521,49.444,49.444,1900.0
2015-02-23 12:10:00,60.84,60.84,60.81,60.81,18500.0,49.444,49.444,49.4196,49.4196,18500.0
2015-02-23 12:20:00,60.81,60.81,60.79,60.79,28200.0,49.4196,49.4196,49.4034,49.4034,28200.0
2015-02-23 12:30:00,60.79,60.8,60.76,60.76,5700.0,49.4034,49.4115,49.379,49.379,5700.0
2015-02-23 12:40:00,60.76,60.77,60.74,60.75,5200.0,49.379,49.3871,49.3627,49.3709,5200.0
2015-02-23 12:50:00,60.75,60.77,60.75,60.77,5100.0,49.3709,49.3871,49.3709,49.3871,5100.0
2015-02-23 13:00:00,60.76,60.76,60.75,60.76,9900.0,49.379,49.379,49.3709,49.379,9900.0
2015-02-23 13:10:00,60.75,60.79,60.75,60.79,9100.0,49.3709,49.4034,49.3709,49.4034,9100.0
2015-02-23 13:20:00,60.78,60.79,60.78,60.79,1000.0,49.3952,49.4034,49.3952,49.4034,1000.0
2015-02-23 13:30:00,60.79,60.85,60.78,60.84,4200.0,49.4034,49.4521,49.3952,49.444,4200.0
2015-02-23 13:40:00,60.85,60.86,60.84,60.84,11600.0,49.4521,49.4603,49.444,49.444,11600.0
2015-02-23 13:50:00,60.84,60.84,60.82,60.83,2900.0,49.444,49.444,49.4278,49.4359,2900.0
2015-02-23 14:00:00,60.82,60.83,60.81,60.83,3400.0,49.4278,49.4359,49.4196,49.4359,3400.0
2015-02-23 14:10:00,60.82,60.84,60.82,60.84,2900.0,49.4278,49.444,49.4278,49.444,2900.0
2015-02-23 14:20:00,60.84,60.84,60.83,60.84,700.0,49.444,49.444,49.4359,49.444,700.0
2015-02-23 14:30:00,60.83,60.83,60.77,60.77,2000.0,49.4359,49.4359,49.3871,49.3871,2000.0
2015-02-23 14:40:00,60.76,60.77,60.75,60.77,3400.0,49.379,49.3871,49.3709,49.3871,3400.0
2015-02-23 14:50:00,60.76,60.77,60.75,60.76,3500.0,49.379,49.3871,49.3709,49.379,3500.0
2015-02-23 15:00:00,60.76,60.76,60.71,60.71,10000.0,49.379,49.379,49.3384,49.3384,10000.0
2015-02-23 15:10:00,60.71,60.73,60.71,60.73,2800.0,49.3384,49.3546,49.3384,49.3546,2800.0
2015-02-23 15:20:00,60.73,60.74,60.72,60.74,6100.0,49.3546,49.3627,49.3465,49.3627,6100.0
2015-02-23 15:30:00,60.75,60.78,60.75,60.78,13200.0,49.3709,49.3952,49.3709,49.3952,13200.0
2015-02-23 15:40:00,60.78,60.82,60.78,60.82,16600.0,49.3952,49.4278,49.3952,49.4278,16600.0
2015-02-23 15:50:00,60.81,60.86,60.81,60.85,82100.0,49.4196,49.4603,49.4196,49.4521,82100.0
2015-02-24 09:30:00,60.83,60.9,60.82,60.85,23700.0,49.4359,49.4928,49.4278,49.4521,23700.0
2015-02-24 09:40:00,60.84,60.9,60.83,60.89,165600.0,49.444,49.4928,49.4359,49.4846,165600.0
2015-02-24 09:50:00,60.89,60.91,60.85,60.85,22300.0,49.4846,49.5009,49.4521,49.4521,22300.0
2015-02-24 10:00:00,60.85,60.89,60.74,60.89,57700.0,49.4521,49.4846,49.3627,49.4846,57700.0
2015-02-24 10:10:00,60.89,60.93,60.85,60.9,50200.0,49.4846,49.5172,49.4521,49.4928,50200.0
2015-02-24 10:20:00,60.9,61.01,60.9,61.0,5700.0,49.4928,49.5822,49.4928,49.574,5700.0
2015-02-24 10:30:00,61.01,61.06,61.01,61.03,21000.0,49.5822,49.6228,49.5822,49.5984,21000.0
2015-02-24 10:40:00,61.02,61.1,61.02,61.07,26700.0,49.5903,49.6553,49.5903,49.6309,26700.0
2015-02-24 10:50:00,61.07,61.09,61.06,61.09,12000.0,49.6309,49.6472,49.6228,49.6472,12000.0
2015-02-24 11:00:00,61.09,61.16,61.08,61.15,31000.0,49.6472,49.7041,49.6391,49.6959,31000.0
2015-02-24 11:10:00,61.15,61.19,61.15,61.16,31500.0,49.6959,49.7285,49.6959,49.7041,31500.0
2015-02-24 11:20:00,61.16,61.16,61.12,61.13,24600.0,49.7041,49.7041,49.6716,49.6797,24600.0
2015-02-24 11:30:00,61.13,61.14,61.07,61.08,15900.0,49.6797,49.6878,49.6309,49.6391,15900.0
2015-02-24 11:40:00,61.08,61.09,61.07,61.08,8300.0,49.6391,49.6472,49.6309,49.6391,8300.0
2015-02-24 11:50:00,61.07,61.08,61.04,61.04,11100.0,49.6309,49.6391,49.6065,49.6065,11100.0
2015-02-24 12:00:00,61.02,61.06,61.01,61.05,20900.0,49.5903,49.6228,49.5822,49.6147,20900.0
2015-02-24 12:10:00,61.06,61.06,61.03,61.04,9200.0,49.6228,49.6228,49.5984,49.6065,9200.0
2015-02-24 12:20:00,61.05,61.07,61.04,61.04,42100.0,49.6147,49.6309,49.6065,49.6065,42100.0
2015-02-24 12:30:00,61.04,61.04,60.97,61.02,13600.0,49.6065,49.6065,49.5497,49.5903,13600.0
2015-02-24 12:40:00,61.02,61.05,61.01,61.04,13300.0,49.5903,49.6147,49.5822,49.6065,13300.0
2015-02-24 12:50:00,61.05,61.09,61.04,61.07,4800.0,49.6147,49.6472,49.6065,49.6309,4800.0
2015-02-24 13:00:00,61.07,61.07,61.04,61.05,4300.0,49.6309,49.6309,49.6065,49.6147,4300.0
2015-02-24 13:10:00,61.06,61.08,61.05,61.05,8900.0,49.6228,49.6391,49.6147,49.6147,8900.0
2015-02-24 13:20:00,61.06,61.06,61.04,61.06,13600.0,49.6228,49.6228,49.6065,49.6228,13600.0
2015-02-24 13:30:00,61.06,61.11,61.06,61.09,4400.0,49.6228,49.6634,49.6228,49.6472,4400.0
2015-02-24 13:40:00,61.09,61.12,61.08,61.1,5700.0,49.6472,49.6716,49.6391,49.6553,5700.0
2015-02-24 13:50:00,61.1,61.12,61.09,61.12,3200.0,49.6553,49.6716,49.6472,49.6716,3200.0
2015-02-24 14:00:00,61.12,61.13,61.09,61.11,5200.0,49.6716,49.6797,49.6472,49.6634,5200.0
2015-02-24 14:10:00,61.1,61.11,61.1,61.1,11300.0,49.6553,49.6634,49.6553,49.6553,11300.0
2015-02-24 14:20:00,61.1,61.12,61.1,61.1,6300.0,49.6553,49.6716,49.6553,49.6553,6300.0
2015-02-24 14:30:00,61.1,61.1,61.09,61.1,3500.0,49.6553,49.6553,49.6472,49.6553,3500.0
2015-02-24 14:40:00,61.11,61.12,61.11,61.11,13800.0,49.6634,49.6716,49.6634,49.6634,13800.0
2015-02-24 14:50:00,61.11,61.14,61.1,61.14,11500.0,49.6634,49.6878,49.6553,49.6878,11500.0
2015-02-24 15:00:00,61.15,61.16,61.14,61.16,5800.0,49.6959,49.7041,49.6878,49.7041,5800.0
2015-02-24 15:10:00,61.16,61.18,61.15,61.18,4600.0,49.7041,49.7203,49.6959,49.7203,4600.0
2015-02-24 15:20:00,61.19,61.19,61.18,61.19,400.0,49.7285,49.7285,49.7203,49.7285,400.0
2015-02-24 15:30:00,61.19,61.2,61.18,61.19,6400.0,49.7285,49.7366,49.7203,49.7285,6400.0
2015-02-24 15:40:00,61.19,61.22,61.14,61.14,20200.0,49.7285,49.7528,49.6878,49.6878,20200.0
2015-02-24 15:50:00,61.15,61.15,61.12,61.13,76100.0,49.6959,49.6959,49.6716,49.6797,76100.0
2015-02-25 09:30:00,61.03,61.15,61.03,61.11,31300.0,49.5984,49.6959,49.5984,49.6634,31300.0
2015-02-25 09:40:00,61.11,61.11,61.04,61.05,12100.0,49.6634,49.6634,49.6065,49.6147,12100.0
2015-02-25 09:50:00,61.05,61.06,61.02,61.05,184200.0,49.6147,49.6228,49.5903,49.6147,184200.0
2015-02-25 10:00:00,61.05,61.09,61.05,61.09,24800.0,49.6147,49.6472,49.6147,49.6472,24800.0
2015-02-25 10:10:00,61.09,61.09,61.05,61.07,9500.0,49.6472,49.6472,49.6147,49.6309,9500.0
2015-02-25 10:20:00,61.06,61.06,61.05,61.05,17600.0,49.6228,49.6228,49.6147,49.6147,17600.0
2015-02-25 10:30:00,61.04,61.08,61.03,61.08,15200.0,49.6065,49.6391,49.5984,49.6391,15200.0
2015-02-25 10:40:00,61.08,61.13,61.07,61.11,14200.0,49.6391,49.6797,49.6309,49.6634,14200.0
2015-02-25 10:50:00,61.11,61.11,61.09,61.1,8500.0,49.6634,49.6634,49.6472,49.6553,8500.0
2015-02-25 11:00:00,61.09,61.1,61.07,61.08,4900.0,49.6472,49.6553,49.6309,49.6391,4900.0
2015-02-25 11:10:00,61.08,61.12,61.07,61.12,23300.0,49.6391,49.6716,49.6309,49.6716,23300.0
2015-02-25 11:20:00,61.13,61.15,61.13,61.14,9400.0,49.6797,49.6959,49.6797,49.6878,9400.0
2015-02-25 11:30:00,61.14,61.16,61.13,61.15,106900.0,49.6878,49.7041,49.6797,49.6959,106900.0
2015-02-25 11:40:00,61.16,61.16,61.14,61.16,32500.0,49.7041,49.7041,49.6878,49.7041,32500.0
2015-02-25 11:50:00,61.17,61.19,61.17,61.18,23500.0,49.7122,49.7285,49.7122,49.7203,23500.0
2015-02-25 12:00:00,61.17,61.18,61.17,61.17,15800.0,49.7122,49.7203,49.7122,49.7122,15800.0
2015-02-25 12:10:00,61.16,61.17,61.15,61.16,1100.0,49.7041,49.7122,49.6959,49.7041,1100.0
2015-02-25 12:20:00,61.16,61.16,61.15,61.16,4700.0,49.7041,49.7041,49.6959,49.7041,4700.0
2015-02-25 12:30:00,61.15,61.16,61.15,61.16,400.0,49.6959,49.7041,49.6959,49.7041,400.0
2015-02-25 12:40:00,61.15,61.18,61.15,61.18,3900.0,49.6959,49.7203,49.6959,49.7203,3900.0
2015-02-25 12:50:00,61.18,61.19,61.17,61.18,15100.0,49.7203,49.7285,49.7122,49.7203,15100.0
2015-02-25 13:00:00,61.18,61.19,61.16,61.17,4100.0,49.7203,49.7285,49.7041,49.7122,4100.0
2015-02-25 13:10:00,61.16,61.19,61.16,61.19,2000.0,49.7041,49.7285,49.7041,49.7285,2000.0
2015-02-25 13:20:00,61.2,61.2,61.19,61.2,7300.0,49.7366,49.7366,49.7285,49.7366,7300.0
2015-02-25 13:30:00,61.21,61.28,61.21,61.28,178000.0,49.7447,49.8016,49.7447,49.8016,178000.0
2015-02-25 13:40:00,61.27,61.27,61.25,61.25,1300.0,49.7935,49.7935,49.7772,49.7772,1300.0
2015-02-25 13:50:00,61.26,61.26,61.25,61.25,2100.0,49.7853,49.7853,49.7772,49.7772,2100.0
2015-02-25 14:00:00,61.26,61.26,61.22,61.22,36800.0,49.7853,49.7853,49.7528,49.7528,36800.0
2015-02-25 14:10:00,61.22,61.25,61.22,61.25,2600.0,49.7528,49.7772,49.7528,49.7772,2600.0
2015-02-25 14:20:00,61.24,61.24,61.21,61.21,3200.0,49.7691,49.7691,49.7447,49.7447,3200.0
2015-02-25 14:30:00,61.22,61.22,61.13,61.13,8900.0,49.7528,49.7528,49.6797,49.6797,8900.0
2015-02-25 14:40:00,61.13,61.15,61.11,61.13,10000.0,49.6797,49.6959,49.6634,49.6797,10000.0
2015-02-25 14:50:00,61.12,61.14,61.09,61.14,9700.0,49.6716,49.6878,49.6472,49.6878,9700.0
2015-02-25 15:00:00,61.13,61.13,61.06,61.08,11800.0,49.6797,49.6797,49.6228,49.6391,11800.0
2015-02-25 15:10:00,61.08,61.12,61.08,61.12,6000.0,49.6391,49.6716,49.6391,49.6716,6000.0
2015-02-25 15:20:00,61.11,61.11,61.08,61.08,3000.0,49.6634,49.6634,49.6391,49.6391,3000.0
2015-02-25 15:30:00,61.08,61.11,61.08,61.1,29400.0,49.6391,49.6634,49.6391,49.6553,29400.0
2015-02-25 15:40:00,61.1,61.13,61.09,61.13,11100.0,49.6553,49.6797,49.6472,49.6797,11100.0
2015-02-25 15:50:00,61.13,61.17,61.13,61.16,27300.0,49.6797,49.7122,49.6797,49.7041,27300.0
2015-02-26 09:30:00,61.06,61.16,61.05,61.13,14900.0,49.6228,49.7041,49.6147,49.6797,14900.0
2015-02-26 09:40:00,61.13,61.16,61.08,61.09,21600.0,49.6797,49.7041,49.6391,49.6472,21600.0
2015-02-26 09:50:00,61.09,61.1,60.96,60.97,7300.0,49.6472,49.6553,49.5415,49.5497,7300.0
2015-02-26 10:00:00,60.98,61.02,60.97,61.01,14800.0,49.5578,49.5903,49.5497,49.5822,14800.0
2015-02-26 10:10:00,61.01,61.03,60.99,61.03,9400.0,49.5822,49.5984,49.5659,49.5984,9400.0
2015-02-26 10:20:00,61.02,61.04,61.02,61.02,16500.0,49.5903,49.6065,49.5903,49.5903,16500.0
2015-02-26 10:30:00,61.0,61.08,60.99,61.08,6800.0,49.574,49.6391,49.5659,49.6391,6800.0
2015-02-26 10:40:00,61.07,61.09,61.06,61.06,6200.0,49.6309,49.6472,49.6228,49.6228,6200.0
2015-02-26 10:50:00,61.07,61.09,61.06,61.09,5400.0,49.6309,49.6472,49.6228,49.6472,5400.0
2015-02-26 11:00:00,61.09,61.16,61.09,61.16,6400.0,49.6472,49.7041,49.6472,49.7041,6400.0
2015-02-26 11:10:00,61.15,61.16,61.14,61.14,4900.0,49.6959,49.7041,49.6878,49.6878,4900.0
2015-02-26 11:20:00,61.15,61.15,61.11,61.12,11000.0,49.6959,49.6959,49.6634,49.6716,11000.0
2015-02-26 11:30:00,61.13,61.15,61.12,61.14,5300.0,49.6797,49.6959,49.6716,49.6878,5300.0
2015-02-26 11:40:00,61.14,61.15,61.13,61.13,7900.0,49.6878,49.6959,49.6797,49.6797,7900.0
2015-02-26 11:50:00,61.13,61.15,61.11,61.12,11500.0,49.6797,49.6959,49.6634,49.6716,11500.0
2015-02-26 12:00:00,61.12,61.12,61.09,61.1,2500.0,49.6716,49.6716,49.6472,49.6553,2500.0
2015-02-26 12:10:00,61.1,61.1,61.04,61.04,7300.0,49.6553,49.6553,49.6065,49.6065,7300.0
2015-02-26 12:20:00,61.03,61.08,61.03,61.07,12500.0,49.5984,49.6391,49.5984,49.6309,12500.0
2015-02-26 12:30:00,61.07,61.09,61.07,61.09,14100.0,49.6309,49.6472,49.6309,49.6472,14100.0
2015-02-26 12:40:00,61.08,61.13,61.06,61.13,4800.0,49.6391,49.6797,49.6228,49.6797,4800.0
2015-02-26 12:50:00,61.13,61.13,61.1,61.11,6900.0,49.6797,49.6797,49.6553,49.6634,6900.0
2015-02-26 13:00:00,61.1,61.11,61.09,61.1,5100.0,49.6553,49.6634,49.6472,49.6553,5100.0
2015-02-26 13:10:00,61.09,61.11,61.09,61.09,3000.0,49.6472,49.6634,49.6472,49.6472,3000.0
2015-02-26 13:20:00,61.08,61.08,61.03,61.06,31300.0,49.6391,49.6391,49.5984,49.6228,31300.0
2015-02-26 13:30:00,61.07,61.09,61.07,61.09,6700.0,49.6309,49.6472,49.6309,49.6472,6700.0
2015-02-26 13:40:00,61.08,61.09,61.04,61.05,6600.0,49.6391,49.6472,49.6065,49.6147,6600.0
2015-02-26 13:50:00,61.06,61.08,61.05,61.07,7600.0,49.6228,49.6391,49.6147,49.6309,7600.0
2015-02-26 14:00:00,61.07,61.09,61.04,61.05,12200.0,49.6309,49.6472,49.6065,49.6147,12200.0
2015-02-26 14:10:00,61.04,61.04,61.01,61.01,5600.0,49.6065,49.6065,49.5822,49.5822,5600.0
2015-02-26 14:20:00,61.0,61.02,60.97,60.97,18000.0,49.574,49.5903,49.5497,49.5497,18000.0
2015-02-26 14:30:00,60.97,60.99,60.94,60.96,35600.0,49.5497,49.5659,49.5253,49.5415,35600.0
2015-02-26 14:40:00,60.96,60.99,60.96,60.96,7400.0,49.5415,49.5659,49.5415,49.5415,7400.0
2015-02-26 14:50:00,60.97,60.98,60.95,60.96,4400.0,49.5497,49.5578,49.5334,49.5415,4400.0
2015-02-26 15:00:00,60.95,60.95,60.89,60.94,25100.0,49.5334,49.5334,49.4846,49.5253,25100.0
2015-02-26 15:10:00,60.94,61.0,60.94,61.0,14100.0,49.5253,49.574,49.5253,49.574,14100.0
2015-02-26 15:20:00,61.01,61.03,61.0,61.01,13100.0,49.5822,49.5984,49.574,49.5822,13100.0
2015-02-26 15:30:00,61.01,61.03,61.01,61.01,24800.0,49.5822,49.5984,49.5822,49.5822,24800.0
2015-02-26 15:40:00,61.02,61.07,61.02,61.06,18700.0,49.5903,49.6309,49.5903,49.6228,18700.0
2015-02-26 15:50:00,61.06,61.09,61.05,61.06,18500.0,49.6228,49.6472,49.6147,49.6228,18500.0
2015-02-27 09:30:00,61.07,61.11,61.01,61.07,10300.0,49.6309,49.6634,49.5822,49.6309,10300.0
2015-02-27 09:40:00,61.07,61.07,60.95,60.97,14500.0,49.6309,49.6309,49.5334,49.5497,14500.0
2015-02-27 09:50:00,60.97,61.0,60.96,60.99,10000.0,49.5497,49.574,49.5415,49.5659,10000.0
2015-02-27 10:00:00,61.02,61.07,61.02,61.05,14100.0,49.5903,49.6309,49.5903,49.6147,14100.0
2015-02-27 10:10:00,61.04,61.07,61.0,61.04,17300.0,49.6065,49.6309,49.574,49.6065,17300.0
2015-02-27 10:20:00,61.04,61.09,61.04,61.09,17600.0,49.6065,49.6472,49.6065,49.6472,17600.0
2015-02-27 10:30:00,61.12,61.13,61.08,61.1,66600.0,49.6716,49.6797,49.6391,49.6553,66600.0
2015-02-27 10:40:00,61.1,61.15,61.1,61.14,19100.0,49.6553,49.6959,49.6553,49.6878,19100.0
2015-02-27 10:50:00,61.15,61.21,61.14,61.19,22800.0,49.6959,49.7447,49.6878,49.7285,22800.0
2015-02-27 11:00:00,61.2,61.2,61.13,61.16,9900.0,49.7366,49.7366,49.6797,49.7041,9900.0
2015-02-27 11:10:00,61.15,61.2,61.15,61.19,14600.0,49.6959,49.7366,49.6959,49.7285,14600.0
2015-02-27 11:20:00,61.18,61.18,61.1,61.1,35200.0,49.7203,49.7203,49.6553,49.6553,35200.0
2015-02-27 11:30:00,61.11,61.15,61.11,61.15,8600.0,49.6634,49.6959,49.6634,49.6959,8600.0
2015-02-27 11:40:00,61.15,61.17,61.13,61.14,5200.0,49.6959,49.7122,49.6797,49.6878,5200.0
2015-02-27 11:50:00,61.13,61.13,61.11,61.13,4700.0,49.6797,49.6797,49.6634,49.6797,4700.0
2015-02-27 12:00:00,61.13,61.13,61.11,61.12,12900.0,49.6797,49.6797,49.6634,49.6716,12900.0
2015-02-27 12:10:00,61.12,61.12,61.11,61.12,9400.0,49.6716,49.6716,49.6634,49.6716,9400.0
2015-02-27 12:20:00,61.11,61.15,61.11,61.15,6700.0,49.6634,49.6959,49.6634,49.6959,6700.0
2015-02-27 12:30:00,61.15,61.15,61.14,61.14,4700.0,49.6959,49.6959,49.6878,49.6878,4700.0
2015-02-27 12:40:00,61.14,61.14,61.12,61.13,6900.0,49.6878,49.6878,49.6716,49.6797,6900.0
2015-02-27 12:50:00,61.13,61.14,61.1,61.13,10500.0,49.6797,49.6878,49.6553,49.6797,10500.0
2015-02-27 13:00:00,61.12,61.12,61.1,61.12,4600.0,49.6716,49.6716,49.6553,49.6716,4600.0
2015-02-27 13:10:00,61.12,61.12,61.08,61.08,4200.0,49.6716,49.6716,49.6391,49.6391,4200.0
2015-02-27 13:20:00,61.07,61.08,61.07,61.07,6600.0,49.6309,49.6391,49.6309,49.6309,6600.0
2015-02-27 13:30:00,61.08,61.08,61.06,61.07,2800.0,49.6391,49.6391,49.6228,49.6309,2800.0
2015-02-27 13:40:00,61.07,61.09,61.06,61.09,3100.0,49.6309,49.6472,49.6228,49.6472,3100.0
2015-02-27 13:50:00,61.1,61.11,61.09,61.1,4800.0,49.6553,49.6634,49.6472,49.6553,4800.0
2015-02-27 14:00:00,61.11,61.12,61.1,61.1,14300.0,49.6634,49.6716,49.6553,49.6553,14300.0
2015-02-27 14:10:00,61.09,61.1,61.08,61.08,3400.0,49.6472,49.6553,49.6391,49.6391,3400.0
2015-02-27 14:20:00,61.08,61.1,61.08,61.09,9900.0,49.6391,49.6553,49.6391,49.6472,9900.0
2015-02-27 14:30:00,61.09,61.09,61.03,61.03,5900.0,49.6472,49.6472,49.5984,49.5984,5900.0
2015-02-27 14:40:00,61.03,61.03,60.99,61.01,22100.0,49.5984,49.5984,49.5659,49.5822,22100.0
2015-02-27 14:50:00,61.02,61.02,60.99,61.0,8400.0,49.5903,49.5903,49.5659,49.574,8400.0
2015-02-27 15:00:00,61.0,61.01,60.96,60.99,17100.0,49.574,49.5822,49.5415,49.5659,17100.0
2015-02-27 15:10:00,60.99,61.01,60.97,61.0,25900.0,49.5659,49.5822,49.5497,49.574,25900.0
2015-02-27 15:20:00,61.01,61.05,60.99,61.03,119900.0,49.5822,49.6147,49.5659,49.5984,119900.0
2015-02-27 15:30:00,61.03,61.03,60.98,60.99,20900.0,49.5984,49.5984,49.5578,49.5659,20900.0
2015-02-27 15:40:00,60.98,61.0,60.95,60.98,27000.0,49.5578,49.574,49.5334,49.5578,27000.0
2015-02-27 15:50:00,60.98,60.99,60.93,60.93,288000.0,49.5578,49.5659,49.5172,49.5172,288000.0
2015-03-02 09:30:00,60.88,61.01,60.88,60.96,43800.0,49.4765,49.5822,49.4765,49.5415,43800.0
2015-03-02 09:40:00,60.97,60.99,60.95,60.97,8800.0,49.5497,49.5659,49.5334,49.5497,8800.0
2015-03-02 09:50:00,60.98,61.01,60.97,61.01,5100.0,49.5578,49.5822,49.5497,49.5822,5100.0
2015-03-02 10:00:00,61.01,61.05,61.01,61.03,11700.0,49.5822,49.6147,49.5822,49.5984,11700.0
2015-03-02 10:10:00,61.03,61.09,61.02,61.05,26500.0,49.5984,49.6472,49.5903,49.6147,26500.0
2015-03-02 10:20:00,61.05,61.07,61.05,61.07,5500.0,49.6147,49.6309,49.6147,49.6309,5500.0
2015-03-02 10:30:00,61.07,61.08,61.04,61.05,14900.0,49.6309,49.6391,49.6065,49.6147,14900.0
2015-03-02 10:40:00,61.05,61.06,61.02,61.02,97700.0,49.6147,49.6228,49.5903,49.5903,97700.0
2015-03-02 10:50:00,61.03,61.05,61.03,61.05,7000.0,49.5984,49.6147,49.5984,49.6147,7000.0
2015-03-02 11:00:00,61.05,61.07,61.03,61.04,12000.0,49.6147,49.6309,49.5984,49.6065,12000.0
2015-03-02 11:10:00,61.04,61.05,61.03,61.04,5100.0,49.6065,49.6147,49.5984,49.6065,5100.0
2015-03-02 11:20:00,61.04,61.06,61.04,61.04,12800.0,49.6065,49.6228,49.6065,49.6065,12800.0
2015-03-02 11:30:00,61.04,61.09,61.04,61.08,9300.0,49.6065,49.6472,49.6065,49.6391,9300.0
2015-03-02 11:40:00,61.08,61.1,61.08,61.08,3000.0,49.6391,49.6553,49.6391,49.6391,3000.0
2015-03-02 11:50:00,61.07,61.07,61.05,61.06,5700.0,49.6309,49.6309,49.6147,49.6228,5700.0
2015-03-02 12:00:00,61.06,61.06,61.05,61.06,5500.0,49.6228,49.6228,49.6147,49.6228,5500.0
2015-03-02 12:10:00,61.05,61.05,60.97,60.97,6800.0,49.6147,49.6147,49.5497,49.5497,6800.0
2015-03-02 12:20:00,60.97,60.97,60.95,60.96,7300.0,49.5497,49.5497,49.5334,49.5415,7300.0
2015-03-02 12:30:00,60.96,60.99,60.96,60.97,6700.0,49.5415,49.5659,49.5415,49.5497,6700.0
2015-03-02 12:40:00,60.97,60.99,60.96,60.99,3100.0,49.5497,49.5659,49.5415,49.5659,3100.0
2015-03-02 12:50:00,60.99,61.0,60.98,61.0,4000.0,49.5659,49.574,49.5578,49.574,4000.0
2015-03-02 13:00:00,60.99,61.0,60.98,60.98,7300.0,49.5659,49.574,49.5578,49.5578,7300.0
2015-03-02 13:10:00,60.99,61.01,60.98,61.0,14900.0,49.5659,49.5822,49.5578,49.574,14900.0
2015-03-02 13:20:00,61.01,61.02,61.0,61.02,27900.0,49.5822,49.5903,49.574,49.5903,27900.0
2015-03-02 13:30:00,61.02,61.04,61.02,61.04,17300.0,49.5903,49.6065,49.5903,49.6065,17300.0
2015-03-02 13:40:00,61.04,61.06,61.03,61.05,26900.0,49.6065,49.6228,49.5984,49.6147,26900.0
2015-03-02 13:50:00,61.06,61.06,61.04,61.05,22900.0,49.6228,49.6228,49.6065,49.6147,22900.0
2015-03-02 14:00:00,61.05,61.07,61.05,61.05,23300.0,49.6147,49.6309,49.6147,49.6147,23300.0
2015-03-02 14:10:00,61.05,61.05,61.02,61.03,36100.0,49.6147,49.6147,49.5903,49.5984,36100.0
2015-03-02 14:20:00,61.03,61.03,61.01,61.01,27000.0,49.5984,49.5984,49.5822,49.5822,27000.0
2015-03-02 14:30:00,61.0,61.03,61.0,61.01,38000.0,49.574,49.5984,49.574,49.5822,38000.0
2015-03-02 14:40:00,61.02,61.04,61.01,61.04,47800.0,49.5903,49.6065,49.5822,49.6065,47800.0
2015-03-02 14:50:00,61.04,61.06,61.04,61.05,59000.0,49.6065,49.6228,49.6065,49.6147,59000.0
2015-03-02 15:00:00,61.06,61.08,61.05,61.08,48100.0,49.6228,49.6391,49.6147,49.6391,48100.0
2015-03-02 15:10:00,61.09,61.11,61.08,61.1,180000.0,49.6472,49.6634,49.6391,49.6553,180000.0
2015-03-02 15:20:00,61.11,61.12,61.09,61.1,24600.0,49.6634,49.6716,49.6472,49.6553,24600.0
2015-03-02 15:30:00,61.1,61.15,61.09,61.14,47000.0,49.6553,49.6959,49.6472,49.6878,47000.0
2015-03-02 15:40:00,61.14,61.16,61.13,61.15,33300.0,49.6878,49.7041,49.6797,49.6959,33300.0
2015-03-02 15:50:00,61.15,61.16,61.14,61.15,78100.0,49.6959,49.7041,49.6878,49.6959,78100.0
2015-03-03 09:30:00,60.93,61.11,60.93,61.03,42600.0,49.5172,49.6634,49.5172,49.5984,42600.0
2015-03-03 09:40:00,61.01,61.01,60.9,60.9,16600.0,49.5822,49.5822,49.4928,49.4928,16600.0
2015-03-03 09:50:00,60.9,60.9,60.84,60.89,19800.0,49.4928,49.4928,49.444,49.4846,19800.0
2015-03-03 10:00:00,60.88,60.93,60.88,60.93,14100.0,49.4765,49.5172,49.4765,49.5172,14100.0
2015-03-03 10:10:00,60.93,60.95,60.9,60.95,8200.0,49.5172,49.5334,49.4928,49.5334,8200.0
2015-03-03 10:20:00,60.94,60.94,60.87,60.89,51300.0,49.5253,49.5253,49.4684,49.4846,51300.0
2015-03-03 10:30:00,60.88,60.89,60.85,60.86,79100.0,49.4765,49.4846,49.4521,49.4603,79100.0
2015-03-03 10:40:00,60.86,60.89,60.85,60.88,91200.0,49.4603,49.4846,49.4521,49.4765,91200.0
2015-03-03 10:50:00,60.88,60.88,60.81,60.81,79800.0,49.4765,49.4765,49.4196,49.4196,79800.0
2015-03-03 11:00:00,60.81,60.82,60.77,60.78,133200.0,49.4196,49.4278,49.3871,49.3952,133200.0
2015-03-03 11:10:00,60.78,60.81,60.74,60.79,11300.0,49.3952,49.4196,49.3627,49.4034,11300.0
2015-03-03 11:20:00,60.79,60.81,60.76,60.78,11100.0,49.4034,49.4196,49.379,49.3952,11100.0
2015-03-03 11:30:00,60.77,60.78,60.68,60.72,33500.0,49.3871,49.3952,49.314,49.3465,33500.0
2015-03-03 11:40:00,60.71,60.71,60.66,60.69,11700.0,49.3384,49.3384,49.2977,49.3221,11700.0
2015-03-03 11:50:00,60.68,60.75,60.67,60.72,9600.0,49.314,49.3709,49.3059,49.3465,9600.0
2015-03-03 12:00:00,60.72,60.72,60.7,60.7,15200.0,49.3465,49.3465,49.3302,49.3302,15200.0
2015-03-03 12:10:00,60.71,60.72,60.71,60.72,9200.0,49.3384,49.3465,49.3384,49.3465,9200.0
2015-03-03 12:20:00,60.71,60.71,60.64,60.66,8200.0,49.3384,49.3384,49.2815,49.2977,8200.0
2015-03-03 12:30:00,60.67,60.71,60.66,60.71,5000.0,49.3059,49.3384,49.2977,49.3384,5000.0
2015-03-03 12:40:00,60.71,60.72,60.7,60.72,15400.0,49.3384,49.3465,49.3302,49.3465,15400.0
2015-03-03 12:50:00,60.73,60.78,60.73,60.78,7100.0,49.3546,49.3952,49.3546,49.3952,7100.0
2015-03-03 13:00:00,60.79,60.81,60.78,60.8,9600.0,49.4034,49.4196,49.3952,49.4115,9600.0
2015-03-03 13:10:00,60.79,60.79,60.73,60.75,7600.0,49.4034,49.4034,49.3546,49.3709,7600.0
2015-03-03 13:20:00,60.75,60.78,60.75,60.78,5000.0,49.3709,49.3952,49.3709,49.3952,5000.0
2015-03-03 13:30:00,60.79,60.81,60.77,60.77,6500.0,49.4034,49.4196,49.3871,49.3871,6500.0
2015-03-03 13:40:00,60.77,60.78,60.76,60.78,6300.0,49.3871,49.3952,49.379,49.3952,6300.0
2015-03-03 13:50:00,60.79,60.8,60.76,60.76,5900.0,49.4034,49.4115,49.379,49.379,5900.0
2015-03-03 14:00:00,60.77,60.81,60.76,60.81,7400.0,49.3871,49.4196,49.379,49.4196,7400.0
2015-03-03 14:10:00,60.82,60.84,60.82,60.84,7000.0,49.4278,49.444,49.4278,49.444,7000.0
2015-03-03 14:20:00,60.85,60.87,60.83,60.87,68000.0,49.4521,49.4684,49.4359,49.4684,68000.0
2015-03-03 14:30:00,60.86,60.86,60.82,60.83,23000.0,49.4603,49.4603,49.4278,49.4359,23000.0
2015-03-03 14:40:00,60.83,60.84,60.77,60.8,18800.0,49.4359,49.444,49.3871,49.4115,18800.0
2015-03-03 14:50:00,60.8,60.84,60.79,60.84,503100.0,49.4115,49.444,49.4034,49.444,503100.0
2015-03-03 15:00:00,60.84,60.85,60.82,60.82,43400.0,49.444,49.4521,49.4278,49.4278,43400.0
2015-03-03 15:10:00,60.82,60.82,60.79,60.8,19600.0,49.4278,49.4278,49.4034,49.4115,19600.0
2015-03-03 15:20:00,60.79,60.85,60.79,60.85,57300.0,49.4034,49.4521,49.4034,49.4521,57300.0
2015-03-03 15:30:00,60.85,60.88,60.84,60.84,74500.0,49.4521,49.4765,49.444,49.444,74500.0
2015-03-03 15:40:00,60.84,60.84,60.8,60.82,37700.0,49.444,49.444,49.4115,49.4278,37700.0
2015-03-03 15:50:00,60.82,60.84,60.82,60.82,85000.0,49.4278,49.444,49.4278,49.4278,85000.0
2015-03-04 09:30:00,60.61,60.61,60.36,60.36,27300.0,49.2571,49.2571,49.0539,49.0539,27300.0
2015-03-04 09:40:00,60.35,60.36,60.3,60.33,42900.0,49.0458,49.0539,49.0052,49.0295,42900.0
2015-03-04 09:50:00,60.29,60.33,60.28,60.32,41100.0,48.997,49.0295,48.9889,49.0214,41100.0
2015-03-04 10:00:00,60.32,60.36,60.26,60.31,11300.0,49.0214,49.0539,48.9727,49.0133,11300.0
2015-03-04 10:10:00,60.27,60.28,60.2,60.27,37200.0,48.9808,48.9889,48.9239,48.9808,37200.0
2015-03-04 10:20:00,60.28,60.29,60.25,60.28,5700.0,48.9889,48.997,48.9645,48.9889,5700.0
2015-03-04 10:30:00,60.28,60.34,60.26,60.32,15400.0,48.9889,49.0377,48.9727,49.0214,15400.0
2015-03-04 10:40:00,60.33,60.37,60.3,60.3,7300.0,49.0295,49.062,49.0052,49.0052,7300.0
2015-03-04 10:50:00,60.29,60.34,60.28,60.34,17100.0,48.997,49.0377,48.9889,49.0377,17100.0
2015-03-04 11:00:00,60.36,60.41,60.35,60.41,26400.0,49.0539,49.0946,49.0458,49.0946,26400.0
2015-03-04 11:10:00,60.42,60.48,60.39,60.47,29200.0,49.1027,49.1514,49.0783,49.1433,29200.0
2015-03-04 11:20:00,60.46,60.46,60.43,60.44,25700.0,49.1352,49.1352,49.1108,49.1189,25700.0
2015-03-04 11:30:00,60.44,60.5,60.43,60.49,25100.0,49.1189,49.1677,49.1108,49.1596,25100.0
2015-03-04 11:40:00,60.49,60.5,60.47,60.48,12800.0,49.1596,49.1677,49.1433,49.1514,12800.0
2015-03-04 11:50:00,60.48,60.48,60.44,60.46,18200.0,49.1514,49.1514,49.1189,49.1352,18200.0
2015-03-04 12:00:00,60.47,60.49,60.45,60.48,27000.0,49.1433,49.1596,49.1271,49.1514,27000.0
2015-03-04 12:10:00,60.49,60.56,60.49,60.55,47200.0,49.1596,49.2165,49.1596,49.2083,47200.0
2015-03-04 12:20:00,60.55,60.56,60.54,60.55,19100.0,49.2083,49.2165,49.2002,49.2083,19100.0
2015-03-04 12:30:00,60.55,60.57,60.54,60.55,25700.0,49.2083,49.2246,49.2002,49.2083,25700.0
2015-03-04 12:40:00,60.55,60.59,60.55,60.59,11600.0,49.2083,49.2408,49.2083,49.2408,11600.0
2015-03-04 12:50:00,60.59,60.59,60.53,60.54,23700.0,49.2408,49.2408,49.1921,49.2002,23700.0
2015-03-04 13:00:00,60.54,60.55,60.52,60.54,52300.0,49.2002,49.2083,49.1839,49.2002,52300.0
2015-03-04 13:10:00,60.53,60.56,60.52,60.55,55100.0,49.1921,49.2165,49.1839,49.2083,55100.0
2015-03-04 13:20:00,60.54,60.58,60.53,60.56,20700.0,49.2002,49.2327,49.1921,49.2165,20700.0
2015-03-04 13:30:00,60.57,60.57,60.54,60.55,10000.0,49.2246,49.2246,49.2002,49.2083,10000.0
2015-03-04 13:40:00,60.55,60.56,60.5,60.51,14300.0,49.2083,49.2165,49.1677,49.1758,14300.0
2015-03-04 13:50:00,60.51,60.52,60.45,60.46,17900.0,49.1758,49.1839,49.1271,49.1352,17900.0
2015-03-04 14:00:00,60.46,60.52,60.45,60.5,25900.0,49.1352,49.1839,49.1271,49.1677,25900.0
2015-03-04 14:10:00,60.5,60.5,60.44,60.46,53800.0,49.1677,49.1677,49.1189,49.1352,53800.0
2015-03-04 14:20:00,60.46,60.48,60.45,60.47,15300.0,49.1352,49.1514,49.1271,49.1433,15300.0
2015-03-04 14:30:00,60.47,60.49,60.46,60.47,20500.0,49.1433,49.1596,49.1352,49.1433,20500.0
2015-03-04 14:40:00,60.47,60.52,60.46,60.51,21200.0,49.1433,49.1839,49.1352,49.1758,21200.0
2015-03-04 14:50:00,60.51,60.56,60.51,60.55,32700.0,49.1758,49.2165,49.1758,49.2083,32700.0
2015-03-04 15:00:00,60.56,60.56,60.49,60.52,44600.0,49.2165,49.2165,49.1596,49.1839,44600.0
2015-03-04 15:10:00,60.52,60.56,60.51,60.55,34200.0,49.1839,49.2165,49.1758,49.2083,34200.0
2015-03-04 15:20:00,60.54,60.55,60.52,60.54,33000.0,49.2002,49.2083,49.1839,49.2002,33000.0
2015-03-04 15:30:00,60.55,60.59,60.54,60.56,38000.0,49.2083,49.2408,49.2002,49.2165,38000.0
2015-03-04 15:40:00,60.55,60.56,60.53,60.55,59600.0,49.2083,49.2165,49.1921,49.2083,59600.0
2015-03-04 15:50:00,60.55,60.56,60.52,60.54,146600.0,49.2083,49.2165,49.1839,49.2002,146600.0
2015-03-05 09:30:00,60.62,60.69,60.59,60.64,316800.0,49.2652,49.3221,49.2408,49.2815,316800.0
2015-03-05 09:40:00,60.61,60.64,60.57,60.63,236600.0,49.2571,49.2815,49.2246,49.2733,236600.0
2015-03-05 09:50:00,60.64,60.68,60.64,60.68,163600.0,49.2815,49.314,49.2815,49.314,163600.0
2015-03-05 10:00:00,60.66,60.69,60.65,60.69,160200.0,49.2977,49.3221,49.2896,49.3221,160200.0
2015-03-05 10:10:00,60.69,60.73,60.69,60.71,29200.0,49.3221,49.3546,49.3221,49.3384,29200.0
2015-03-05 10:20:00,60.7,60.73,60.7,60.73,17100.0,49.3302,49.3546,49.3302,49.3546,17100.0
2015-03-05 10:30:00,60.73,60.74,60.72,60.72,22700.0,49.3546,49.3627,49.3465,49.3465,22700.0
2015-03-05 10:40:00,60.73,60.73,60.71,60.73,3200.0,49.3546,49.3546,49.3384,49.3546,3200.0
2015-03-05 10:50:00,60.74,60.75,60.71,60.71,47400.0,49.3627,49.3709,49.3384,49.3384,47400.0
2015-03-05 11:00:00,60.71,60.71,60.62,60.63,51400.0,49.3384,49.3384,49.2652,49.2733,51400.0
2015-03-05 11:10:00,60.62,60.63,60.58,60.63,6800.0,49.2652,49.2733,49.2327,49.2733,6800.0
2015-03-05 11:20:00,60.63,60.63,60.6,60.61,19800.0,49.2733,49.2733,49.249,49.2571,19800.0
2015-03-05 11:30:00,60.62,60.65,60.61,60.63,36000.0,49.2652,49.2896,49.2571,49.2733,36000.0
2015-03-05 11:40:00,60.63,60.66,60.62,60.64,29900.0,49.2733,49.2977,49.2652,49.2815,29900.0
2015-03-05 11:50:00,60.65,60.68,60.64,60.64,6800.0,49.2896,49.314,49.2815,49.2815,6800.0
2015-03-05 12:00:00,60.64,60.64,60.62,60.63,6100.0,49.2815,49.2815,49.2652,49.2733,6100.0
2015-03-05 12:10:00,60.63,60.64,60.6,60.6,1700.0,49.2733,49.2815,49.249,49.249,1700.0
2015-03-05 12:20:00,60.6,60.6,60.58,60.59,2500.0,49.249,49.249,49.2327,49.2408,2500.0
2015-03-05 12:30:00,60.57,60.59,60.57,60.59,700.0,49.2246,49.2408,49.2246,49.2408,700.0
2015-03-05 12:40:00,60.58,60.58,60.55,60.55,1300.0,49.2327,49.2327,49.2083,49.2083,1300.0
2015-03-05 12:50:00,60.54,60.54,60.47,60.48,22700.0,49.2002,49.2002,49.1433,49.1514,22700.0
2015-03-05 13:00:00,60.48,60.51,60.47,60.51,1000.0,49.1514,49.1758,49.1433,49.1758,1000.0
2015-03-05 13:10:00,60.51,60.55,60.51,60.55,800.0,49.1758,49.2083,49.1758,49.2083,800.0
2015-03-05 13:20:00,60.55,60.58,60.51,60.57,1300.0,49.2083,49.2327,49.1758,49.2246,1300.0
2015-03-05 13:30:00,60.56,60.57,60.56,60.57,1300.0,49.2165,49.2246,49.2165,49.2246,1300.0
2015-03-05 13:40:00,60.57,60.59,60.55,60.57,156200.0,49.2246,49.2408,49.2083,49.2246,156200.0
2015-03-05 13:50:00,60.57,60.59,60.57,60.59,220100.0,49.2246,49.2408,49.2246,49.2408,220100.0
2015-03-05 14:00:00,60.6,60.63,60.59,60.62,407000.0,49.249,49.2733,49.2408,49.2652,407000.0
2015-03-05 14:10:00,60.63,60.63,60.61,60.62,87600.0,49.2733,49.2733,49.2571,49.2652,87600.0
2015-03-05 14:20:00,60.62,60.62,60.61,60.61,5100.0,49.2652,49.2652,49.2571,49.2571,5100.0
2015-03-05 14:30:00,60.61,60.61,60.6,60.6,6400.0,49.2571,49.2571,49.249,49.249,6400.0
2015-03-05 14:40:00,60.59,60.61,60.59,60.59,3900.0,49.2408,49.2571,49.2408,49.2408,3900.0
2015-03-05 14:50:00,60.6,60.66,60.6,60.64,4300.0,49.249,49.2977,49.249,49.2815,4300.0
2015-03-05 15:00:00,60.65,60.65,60.58,60.58,10500.0,49.2896,49.2896,49.2327,49.2327,10500.0
2015-03-05 15:10:00,60.59,60.61,60.59,60.61,3500.0,49.2408,49.2571,49.2408,49.2571,3500.0
2015-03-05 15:20:00,60.61,60.63,60.61,60.62,11500.0,49.2571,49.2733,49.2571,49.2652,11500.0
2015-03-05 15:30:00,60.62,60.62,60.58,60.6,53800.0,49.2652,49.2652,49.2327,49.249,53800.0
2015-03-05 15:40:00,60.6,60.62,60.6,60.6,51700.0,49.249,49.2652,49.249,49.249,51700.0
2015-03-05 15:50:00,60.61,60.63,60.6,60.6,51800.0,49.2571,49.2733,49.249,49.249,51800.0
2015-03-06 09:30:00,60.25,60.31,60.23,60.24,5000.0,48.9645,49.0133,48.9483,48.9564,5000.0
2015-03-06 09:40:00,60.27,60.33,60.27,60.31,20300.0,48.9808,49.0295,48.9808,49.0133,20300.0
2015-03-06 09:50:00,60.29,60.33,60.24,60.31,45700.0,48.997,49.0295,48.9564,49.0133,45700.0
2015-03-06 10:00:00,60.3,60.32,60.27,60.29,19800.0,49.0052,49.0214,48.9808,48.997,19800.0
2015-03-06 10:10:00,60.29,60.31,60.23,60.27,7900.0,48.997,49.0133,48.9483,48.9808,7900.0
2015-03-06 10:20:00,60.27,60.32,60.26,60.32,3100.0,48.9808,49.0214,48.9727,49.0214,3100.0
2015-03-06 10:30:00,60.32,60.33,60.28,60.3,13300.0,49.0214,49.0295,48.9889,49.0052,13300.0
2015-03-06 10:40:00,60.3,60.31,60.26,60.26,3200.0,49.0052,49.0133,48.9727,48.9727,3200.0
2015-03-06 10:50:00,60.28,60.28,60.19,60.2,3600.0,48.9889,48.9889,48.9158,48.9239,3600.0
2015-03-06 11:00:00,60.2,60.2,60.09,60.09,29600.0,48.9239,48.9239,48.8345,48.8345,29600.0
2015-03-06 11:10:00,60.08,60.1,60.03,60.03,13800.0,48.8264,48.8426,48.7857,48.7857,13800.0
2015-03-06 11:20:00,60.05,60.07,60.03,60.06,16100.0,48.802,48.8182,48.7857,48.8101,16100.0
2015-03-06 11:30:00,60.05,60.05,59.99,59.99,7000.0,48.802,48.802,48.7532,48.7532,7000.0
2015-03-06 11:40:00,60.0,60.0,59.89,59.89,8700.0,48.7614,48.7614,48.672,48.672,8700.0
2015-03-06 11:50:00,59.91,59.96,59.89,59.95,10500.0,48.6882,48.7288,48.672,48.7207,10500.0
2015-03-06 12:00:00,59.96,60.0,59.95,60.0,5700.0,48.7288,48.7614,48.7207,48.7614,5700.0
2015-03-06 12:10:00,60.0,60.0,59.87,59.88,13300.0,48.7614,48.7614,48.6557,48.6638,13300.0
2015-03-06 12:20:00,59.87,59.87,59.81,59.84,15300.0,48.6557,48.6557,48.6069,48.6313,15300.0
2015-03-06 12:30:00,59.82,59.9,59.82,59.9,11600.0,48.6151,48.6801,48.6151,48.6801,11600.0
2015-03-06 12:40:00,59.9,59.94,59.88,59.93,296400.0,48.6801,48.7126,48.6638,48.7045,296400.0
2015-03-06 12:50:00,59.93,59.93,59.85,59.88,18300.0,48.7045,48.7045,48.6394,48.6638,18300.0
2015-03-06 13:00:00,59.89,59.9,59.84,59.84,3300.0,48.672,48.6801,48.6313,48.6313,3300.0
2015-03-06 13:10:00,59.86,59.88,59.84,59.85,4900.0,48.6476,48.6638,48.6313,48.6394,4900.0
2015-03-06 13:20:00,59.85,59.87,59.79,59.85,9200.0,48.6394,48.6557,48.5907,48.6394,9200.0
2015-03-06 13:30:00,59.85,59.85,59.78,59.81,3200.0,48.6394,48.6394,48.5826,48.6069,3200.0
2015-03-06 13:40:00,59.8,59.81,59.78,59.81,3300.0,48.5988,48.6069,48.5826,48.6069,3300.0
2015-03-06 13:50:00,59.81,59.86,59.81,59.86,34500.0,48.6069,48.6476,48.6069,48.6476,34500.0
2015-03-06 14:00:00,59.86,59.93,59.86,59.93,14100.0,48.6476,48.7045,48.6476,48.7045,14100.0
2015-03-06 14:10:00,59.94,59.94,59.89,59.89,4200.0,48.7126,48.7126,48.672,48.672,4200.0
2015-03-06 14:20:00,59.88,59.88,59.79,59.82,15500.0,48.6638,48.6638,48.5907,48.6151,15500.0
2015-03-06 14:30:00,59.83,59.84,59.75,59.75,2600.0,48.6232,48.6313,48.5582,48.5582,2600.0
2015-03-06 14:40:00,59.75,59.77,59.72,59.77,1600.0,48.5582,48.5744,48.5338,48.5744,1600.0
2015-03-06 14:50:00,59.76,59.79,59.75,59.75,2700.0,48.5663,48.5907,48.5582,48.5582,2700.0
2015-03-06 15:00:00,59.75,59.86,59.75,59.83,11200.0,48.5582,48.6476,48.5582,48.6232,11200.0
2015-03-06 15:10:00,59.83,59.83,59.77,59.79,13900.0,48.6232,48.6232,48.5744,48.5907,13900.0
2015-03-06 15:20:00,59.81,59.83,59.76,59.76,25500.0,48.6069,48.6232,48.5663,48.5663,25500.0
2015-03-06 15:30:00,59.75,59.78,59.72,59.73,23100.0,48.5582,48.5826,48.5338,48.5419,23100.0
2015-03-06 15:40:00,59.73,59.73,59.7,59.73,21700.0,48.5419,48.5419,48.5175,48.5419,21700.0
2015-03-06 15:50:00,59.73,59.8,59.72,59.79,298200.0,48.5419,48.5988,48.5338,48.5907,298200.0
2015-03-09 09:30:00,59.77,59.9,59.77,59.84,76400.0,48.5744,48.6801,48.5744,48.6313,76400.0
2015-03-09 09:40:00,59.85,59.86,59.77,59.79,431200.0,48.6394,48.6476,48.5744,48.5907,431200.0
2015-03-09 09:50:00,59.79,59.82,59.76,59.82,17700.0,48.5907,48.6151,48.5663,48.6151,17700.0
2015-03-09 10:00:00,59.82,59.87,59.81,59.86,36300.0,48.6151,48.6557,48.6069,48.6476,36300.0
2015-03-09 10:10:00,59.85,59.87,59.83,59.85,19300.0,48.6394,48.6557,48.6232,48.6394,19300.0
2015-03-09 10:20:00,59.84,59.87,59.79,59.82,26100.0,48.6313,48.6557,48.5907,48.6151,26100.0
2015-03-09 10:30:00,59.81,59.84,59.81,59.83,20900.0,48.6069,48.6313,48.6069,48.6232,20900.0
2015-03-09 10:40:00,59.82,59.86,59.81,59.85,20600.0,48.6151,48.6476,48.6069,48.6394,20600.0
2015-03-09 10:50:00,59.85,59.87,59.82,59.82,30200.0,48.6394,48.6557,48.6151,48.6151,30200.0
2015-03-09 11:00:00,59.82,59.83,59.79,59.83,33700.0,48.6151,48.6232,48.5907,48.6232,33700.0
2015-03-09 11:10:00,59.84,59.85,59.81,59.83,23700.0,48.6313,48.6394,48.6069,48.6232,23700.0
2015-03-09 11:20:00,59.82,59.87,59.8,59.86,24900.0,48.6151,48.6557,48.5988,48.6476,24900.0
2015-03-09 11:30:00,59.86,59.87,59.84,59.84,21600.0,48.6476,48.6557,48.6313,48.6313,21600.0
2015-03-09 11:40:00,59.84,59.88,59.83,59.85,7500.0,48.6313,48.6638,48.6232,48.6394,7500.0
2015-03-09 11:50:00,59.85,59.85,59.79,59.8,11800.0,48.6394,48.6394,48.5907,48.5988,11800.0
2015-03-09 12:00:00,59.81,59.81,59.75,59.75,23100.0,48.6069,48.6069,48.5582,48.5582,23100.0
2015-03-09 12:10:00,59.76,59.78,59.76,59.77,17500.0,48.5663,48.5826,48.5663,48.5744,17500.0
2015-03-09 12:20:00,59.78,59.81,59.78,59.79,9300.0,48.5826,48.6069,48.5826,48.5907,9300.0
2015-03-09 12:30:00,59.79,59.83,59.79,59.82,10000.0,48.5907,48.6232,48.5907,48.6151,10000.0
2015-03-09 12:40:00,59.83,59.86,59.82,59.86,25000.0,48.6232,48.6476,48.6151,48.6476,25000.0
2015-03-09 12:50:00,59.86,59.88,59.85,59.86,19100.0,48.6476,48.6638,48.6394,48.6476,19100.0
2015-03-09 13:00:00,59.86,59.87,59.85,59.86,6600.0,48.6476,48.6557,48.6394,48.6476,6600.0
2015-03-09 13:10:00,59.86,59.87,59.84,59.85,13400.0,48.6476,48.6557,48.6313,48.6394,13400.0
2015-03-09 13:20:00,59.84,59.89,59.84,59.89,19600.0,48.6313,48.672,48.6313,48.672,19600.0
2015-03-09 13:30:00,59.89,59.93,59.89,59.92,20900.0,48.672,48.7045,48.672,48.6963,20900.0
2015-03-09 13:40:00,59.92,59.97,59.92,59.96,10600.0,48.6963,48.737,48.6963,48.7288,10600.0
2015-03-09 13:50:00,59.96,59.97,59.93,59.93,7800.0,48.7288,48.737,48.7045,48.7045,7800.0
2015-03-09 14:00:00,59.94,59.94,59.92,59.93,44900.0,48.7126,48.7126,48.6963,48.7045,44900.0
2015-03-09 14:10:00,59.93,59.93,59.9,59.9,11100.0,48.7045,48.7045,48.6801,48.6801,11100.0
2015-03-09 14:20:00,59.9,59.92,59.88,59.89,26600.0,48.6801,48.6963,48.6638,48.672,26600.0
2015-03-09 14:30:00,59.89,59.89,59.85,59.85,9300.0,48.672,48.672,48.6394,48.6394,9300.0
2015-03-09 14:40:00,59.86,59.92,59.85,59.91,139600.0,48.6476,48.6963,48.6394,48.6882,139600.0
2015-03-09 14:50:00,59.91,59.96,59.91,59.94,41700.0,48.6882,48.7288,48.6882,48.7126,41700.0
2015-03-09 15:00:00,59.94,59.95,59.92,59.95,11600.0,48.7126,48.7207,48.6963,48.7207,11600.0
2015-03-09 15:10:00,59.95,59.96,59.93,59.93,16300.0,48.7207,48.7288,48.7045,48.7045,16300.0
2015-03-09 15:20:00,59.93,59.94,59.9,59.93,51300.0,48.7045,48.7126,48.6801,48.7045,51300.0
2015-03-09 15:30:00,59.93,59.97,59.92,59.92,22400.0,48.7045,48.737,48.6963,48.6963,22400.0
2015-03-09 15:40:00,59.92,59.96,59.91,59.95,19000.0,48.6963,48.7288,48.6882,48.7207,19000.0
2015-03-09 15:50:00,59.95,59.96,59.87,59.87,69600.0,48.7207,48.7288,48.6557,48.6557,69600.0
2015-03-10 09:30:00,59.3,59.3,59.16,59.17,49500.0,48.1925,48.1925,48.0787,48.0868,49500.0
2015-03-10 09:40:00,59.17,59.2,59.11,59.13,37200.0,48.0868,48.1112,48.0381,48.0543,37200.0
2015-03-10 09:50:00,59.12,59.16,59.07,59.14,200200.0,48.0462,48.0787,48.0056,48.0624,200200.0
2015-03-10 10:00:00,59.11,59.15,59.08,59.09,28200.0,48.0381,48.0706,48.0137,48.0218,28200.0
2015-03-10 10:10:00,59.1,59.1,59.0,59.03,20500.0,48.0299,48.0299,47.9487,47.973,20500.0
2015-03-10 10:20:00,59.03,59.05,58.99,59.03,12500.0,47.973,47.9893,47.9405,47.973,12500.0
2015-03-10 10:30:00,59.04,59.04,58.98,59.0,11000.0,47.9812,47.9812,47.9324,47.9487,11000.0
2015-03-10 10:40:00,58.99,59.05,58.99,59.05,8600.0,47.9405,47.9893,47.9405,47.9893,8600.0
2015-03-10 10:50:00,59.08,59.15,59.08,59.1,21300.0,48.0137,48.0706,48.0137,48.0299,21300.0
2015-03-10 11:00:00,59.1,59.17,59.1,59.17,8900.0,48.0299,48.0868,48.0299,48.0868,8900.0
2015-03-10 11:10:00,59.17,59.2,59.15,59.18,3100.0,48.0868,48.1112,48.0706,48.0949,3100.0
2015-03-10 11:20:00,59.19,59.21,59.14,59.15,3000.0,48.1031,48.1193,48.0624,48.0706,3000.0
2015-03-10 11:30:00,59.14,59.17,59.08,59.08,8300.0,48.0624,48.0868,48.0137,48.0137,8300.0
2015-03-10 11:40:00,59.08,59.08,59.0,59.0,17700.0,48.0137,48.0137,47.9487,47.9487,17700.0
2015-03-10 11:50:00,59.0,59.01,58.91,58.91,10400.0,47.9487,47.9568,47.8755,47.8755,10400.0
2015-03-10 12:00:00,58.91,58.91,58.86,58.91,9600.0,47.8755,47.8755,47.8349,47.8755,9600.0
2015-03-10 12:10:00,58.93,58.96,58.91,58.94,42500.0,47.8918,47.9162,47.8755,47.8999,42500.0
2015-03-10 12:20:00,58.93,58.93,58.86,58.87,58400.0,47.8918,47.8918,47.8349,47.843,58400.0
2015-03-10 12:30:00,58.85,58.91,58.83,58.91,8300.0,47.8268,47.8755,47.8105,47.8755,8300.0
2015-03-10 12:40:00,58.92,58.97,58.9,58.91,41100.0,47.8836,47.9243,47.8674,47.8755,41100.0
2015-03-10 12:50:00,58.91,58.96,58.9,58.92,39300.0,47.8755,47.9162,47.8674,47.8836,39300.0
2015-03-10 13:00:00,58.92,58.94,58.89,58.9,172800.0,47.8836,47.8999,47.8593,47.8674,172800.0
2015-03-10 13:10:00,58.89,58.93,58.89,58.92,91700.0,47.8593,47.8918,47.8593,47.8836,91700.0
2015-03-10 13:20:00,58.93,59.0,58.93,58.97,12100.0,47.8918,47.9487,47.8918,47.9243,12100.0
2015-03-10 13:30:00,58.95,58.95,58.93,58.93,34200.0,47.908,47.908,47.8918,47.8918,34200.0
2015-03-10 13:40:00,58.92,58.96,58.91,58.95,39700.0,47.8836,47.9162,47.8755,47.908,39700.0
2015-03-10 13:50:00,58.95,58.96,58.93,58.94,4500.0,47.908,47.9162,47.8918,47.8999,4500.0
2015-03-10 14:00:00,58.94,58.99,58.94,58.99,3800.0,47.8999,47.9405,47.8999,47.9405,3800.0
2015-03-10 14:10:00,59.0,59.0,58.87,58.87,18000.0,47.9487,47.9487,47.843,47.843,18000.0
2015-03-10 14:20:00,58.88,58.88,58.84,58.84,14000.0,47.8511,47.8511,47.8186,47.8186,14000.0
2015-03-10 14:30:00,58.85,58.88,58.85,58.86,14400.0,47.8268,47.8511,47.8268,47.8349,14400.0
2015-03-10 14:40:00,58.86,58.91,58.85,58.87,4800.0,47.8349,47.8755,47.8268,47.843,4800.0
2015-03-10 14:50:00,58.87,58.89,58.82,58.84,3900.0,47.843,47.8593,47.8024,47.8186,3900.0
2015-03-10 15:00:00,58.83,58.89,58.82,58.88,19400.0,47.8105,47.8593,47.8024,47.8511,19400.0
2015-03-10 15:10:00,58.88,58.92,58.85,58.91,18800.0,47.8511,47.8836,47.8268,47.8755,18800.0
2015-03-10 15:20:00,58.91,58.93,58.86,58.86,11300.0,47.8755,47.8918,47.8349,47.8349,11300.0
2015-03-10 15:30:00,58.86,58.86,58.82,58.85,18500.0,47.8349,47.8349,47.8024,47.8268,18500.0
2015-03-10 15:40:00,58.85,58.89,58.85,58.87,7900.0,47.8268,47.8593,47.8268,47.843,7900.0
2015-03-10 15:50:00,58.87,58.87,58.77,58.77,35500.0,47.843,47.843,47.7617,47.7617,35500.0
2015-03-11 09:30:00,58.83,58.97,58.82,58.84,63300.0,47.8105,47.9243,47.8024,47.8186,63300.0
2015-03-11 09:40:00,58.83,58.94,58.83,58.9,65200.0,47.8105,47.8999,47.8105,47.8674,65200.0
2015-03-11 09:50:00,58.9,58.91,58.86,58.89,10100.0,47.8674,47.8755,47.8349,47.8593,10100.0
2015-03-11 10:00:00,58.9,58.96,58.89,58.94,32200.0,47.8674,47.9162,47.8593,47.8999,32200.0
2015-03-11 10:10:00,58.94,58.94,58.86,58.86,11200.0,47.8999,47.8999,47.8349,47.8349,11200.0
2015-03-11 10:20:00,58.85,58.9,58.85,58.9,8300.0,47.8268,47.8674,47.8268,47.8674,8300.0
2015-03-11 10:30:00,58.89,58.89,58.74,58.75,15300.0,47.8593,47.8593,47.7374,47.7455,15300.0
2015-03-11 10:40:00,58.75,58.77,58.7,58.74,13000.0,47.7455,47.7617,47.7049,47.7374,13000.0
2015-03-11 10:50:00,58.74,58.79,58.72,58.76,6200.0,47.7374,47.778,47.7211,47.7536,6200.0
2015-03-11 11:00:00,58.77,58.8,58.74,58.75,5000.0,47.7617,47.7861,47.7374,47.7455,5000.0
2015-03-11 11:10:00,58.76,58.84,58.76,58.83,11100.0,47.7536,47.8186,47.7536,47.8105,11100.0
2015-03-11 11:20:00,58.81,58.92,58.79,58.92,27100.0,47.7943,47.8836,47.778,47.8836,27100.0
2015-03-11 11:30:00,58.92,58.96,58.9,58.9,5700.0,47.8836,47.9162,47.8674,47.8674,5700.0
2015-03-11 11:40:00,58.9,58.94,58.89,58.94,14900.0,47.8674,47.8999,47.8593,47.8999,14900.0
2015-03-11 11:50:00,58.93,58.93,58.9,58.91,4600.0,47.8918,47.8918,47.8674,47.8755,4600.0
2015-03-11 12:00:00,58.92,58.94,58.89,58.9,12100.0,47.8836,47.8999,47.8593,47.8674,12100.0
2015-03-11 12:10:00,58.89,58.98,58.89,58.98,3600.0,47.8593,47.9324,47.8593,47.9324,3600.0
2015-03-11 12:20:00,58.98,58.99,58.89,58.92,12800.0,47.9324,47.9405,47.8593,47.8836,12800.0
2015-03-11 12:30:00,58.92,58.94,58.88,58.94,5400.0,47.8836,47.8999,47.8511,47.8999,5400.0
2015-03-11 12:40:00,58.94,58.96,58.92,58.94,17100.0,47.8999,47.9162,47.8836,47.8999,17100.0
2015-03-11 12:50:00,58.94,58.96,58.92,58.93,13200.0,47.8999,47.9162,47.8836,47.8918,13200.0
2015-03-11 13:00:00,58.93,58.94,58.9,58.94,3600.0,47.8918,47.8999,47.8674,47.8999,3600.0
2015-03-11 13:10:00,58.93,58.96,58.93,58.93,3100.0,47.8918,47.9162,47.8918,47.8918,3100.0
2015-03-11 13:20:00,58.93,58.93,58.9,58.91,7500.0,47.8918,47.8918,47.8674,47.8755,7500.0
2015-03-11 13:30:00,58.9,58.91,58.84,58.86,4900.0,47.8674,47.8755,47.8186,47.8349,4900.0
2015-03-11 13:40:00,58.86,58.86,58.74,58.74,32200.0,47.8349,47.8349,47.7374,47.7374,32200.0
2015-03-11 13:50:00,58.74,58.82,58.74,58.82,23700.0,47.7374,47.8024,47.7374,47.8024,23700.0
2015-03-11 14:00:00,58.82,58.88,58.81,58.87,6600.0,47.8024,47.8511,47.7943,47.843,6600.0
2015-03-11 14:10:00,58.88,58.94,58.86,58.93,6500.0,47.8511,47.8999,47.8349,47.8918,6500.0
2015-03-11 14:20:00,58.94,58.94,58.9,58.9,13400.0,47.8999,47.8999,47.8674,47.8674,13400.0
2015-03-11 14:30:00,58.9,58.95,58.9,58.95,4800.0,47.8674,47.908,47.8674,47.908,4800.0
2015-03-11 14:40:00,58.94,58.94,58.88,58.9,10100.0,47.8999,47.8999,47.8511,47.8674,10100.0
2015-03-11 14:50:00,58.92,58.96,58.91,58.95,8100.0,47.8836,47.9162,47.8755,47.908,8100.0
2015-03-11 15:00:00,58.94,58.95,58.91,58.91,11100.0,47.8999,47.908,47.8755,47.8755,11100.0
2015-03-11 15:10:00,58.9,58.91,58.86,58.9,13500.0,47.8674,47.8755,47.8349,47.8674,13500.0
2015-03-11 15:20:00,58.9,58.9,58.84,58.84,17000.0,47.8674,47.8674,47.8186,47.8186,17000.0
2015-03-11 15:30:00,58.82,58.82,58.78,58.79,11700.0,47.8024,47.8024,47.7699,47.778,11700.0
2015-03-11 15:40:00,58.8,58.83,58.78,58.79,19500.0,47.7861,47.8105,47.7699,47.778,19500.0
2015-03-11 15:50:00,58.78,58.84,58.77,58.82,52800.0,47.7699,47.8186,47.7617,47.8024,52800.0
2015-03-12 09:30:00,59.21,59.36,59.2,59.32,53200.0,48.1193,48.2412,48.1112,48.2087,53200.0
2015-03-12 09:40:00,59.33,59.45,59.33,59.45,33600.0,48.2168,48.3144,48.2168,48.3144,33600.0
2015-03-12 09:50:00,59.45,59.45,59.35,59.37,15800.0,48.3144,48.3144,48.2331,48.2494,15800.0
2015-03-12 10:00:00,59.36,59.37,59.3,59.31,73000.0,48.2412,48.2494,48.1925,48.2006,73000.0
2015-03-12 10:10:00,59.3,59.34,59.29,59.29,3400.0,48.1925,48.225,48.1843,48.1843,3400.0
2015-03-12 10:20:00,59.31,59.38,59.31,59.38,2500.0,48.2006,48.2575,48.2006,48.2575,2500.0
2015-03-12 10:30:00,59.37,59.4,59.35,59.37,5300.0,48.2494,48.2737,48.2331,48.2494,5300.0
2015-03-12 10:40:00,59.36,59.38,59.32,59.34,44300.0,48.2412,48.2575,48.2087,48.225,44300.0
2015-03-12 10:50:00,59.33,59.42,59.33,59.39,15700.0,48.2168,48.29,48.2168,48.2656,15700.0
2015-03-12 11:00:00,59.39,59.39,59.34,59.37,2400.0,48.2656,48.2656,48.225,48.2494,2400.0
2015-03-12 11:10:00,59.37,59.46,59.37,59.46,7500.0,48.2494,48.3225,48.2494,48.3225,7500.0
2015-03-12 11:20:00,59.46,59.47,59.44,59.44,18500.0,48.3225,48.3306,48.3062,48.3062,18500.0
2015-03-12 11:30:00,59.45,59.46,59.41,59.43,12400.0,48.3144,48.3225,48.2819,48.2981,12400.0
2015-03-12 11:40:00,59.42,59.43,59.41,59.41,7800.0,48.29,48.2981,48.2819,48.2819,7800.0
2015-03-12 11:50:00,59.4,59.42,59.38,59.39,8600.0,48.2737,48.29,48.2575,48.2656,8600.0
2015-03-12 12:00:00,59.39,59.39,59.35,59.35,4800.0,48.2656,48.2656,48.2331,48.2331,4800.0
2015-03-12 12:10:00,59.35,59.38,59.35,59.36,6400.0,48.2331,48.2575,48.2331,48.2412,6400.0
2015-03-12 12:20:00,59.37,59.38,59.34,59.37,2000.0,48.2494,48.2575,48.225,48.2494,2000.0
2015-03-12 12:30:00,59.36,59.36,59.31,59.31,2500.0,48.2412,48.2412,48.2006,48.2006,2500.0
2015-03-12 12:40:00,59.3,59.3,59.28,59.29,2400.0,48.1925,48.1925,48.1762,48.1843,2400.0
2015-03-12 12:50:00,59.3,59.35,59.3,59.33,3600.0,48.1925,48.2331,48.1925,48.2168,3600.0
2015-03-12 13:00:00,59.33,59.38,59.32,59.37,3200.0,48.2168,48.2575,48.2087,48.2494,3200.0
2015-03-12 13:10:00,59.37,59.38,59.35,59.37,3800.0,48.2494,48.2575,48.2331,48.2494,3800.0
2015-03-12 13:20:00,59.37,59.37,59.32,59.33,3300.0,48.2494,48.2494,48.2087,48.2168,3300.0
2015-03-12 13:30:00,59.32,59.36,59.29,59.34,5200.0,48.2087,48.2412,48.1843,48.225,5200.0
2015-03-12 13:40:00,59.34,59.37,59.33,59.36,3300.0,48.225,48.2494,48.2168,48.2412,3300.0
2015-03-12 13:50:00,59.36,59.4,59.35,59.37,12000.0,48.2412,48.2737,48.2331,48.2494,12000.0
2015-03-12 14:00:00,59.36,59.37,59.33,59.36,4700.0,48.2412,48.2494,48.2168,48.2412,4700.0
2015-03-12 14:10:00,59.37,59.39,59.37,59.37,2600.0,48.2494,48.2656,48.2494,48.2494,2600.0
2015-03-12 14:20:00,59.37,59.4,59.37,59.38,3700.0,48.2494,48.2737,48.2494,48.2575,3700.0
2015-03-12 14:30:00,59.38,59.4,59.36,59.37,4000.0,48.2575,48.2737,48.2412,48.2494,4000.0
2015-03-12 14:40:00,59.37,59.38,59.33,59.37,11800.0,48.2494,48.2575,48.2168,48.2494,11800.0
2015-03-12 14:50:00,59.36,59.42,59.35,59.41,53900.0,48.2412,48.29,48.2331,48.2819,53900.0
2015-03-12 15:00:00,59.42,59.47,59.42,59.45,10300.0,48.29,48.3306,48.29,48.3144,10300.0
2015-03-12 15:10:00,59.45,59.48,59.44,59.44,9800.0,48.3144,48.3388,48.3062,48.3062,9800.0
2015-03-12 15:20:00,59.44,59.47,59.44,59.47,8600.0,48.3062,48.3306,48.3062,48.3306,8600.0
2015-03-12 15:30:00,59.47,59.48,59.44,59.47,22300.0,48.3306,48.3388,48.3062,48.3306,22300.0
2015-03-12 15:40:00,59.48,59.51,59.46,59.51,36300.0,48.3388,48.3631,48.3225,48.3631,36300.0
2015-03-12 15:50:00,59.51,59.52,59.49,59.49,69700.0,48.3631,48.3713,48.3469,48.3469,69700.0
2015-03-13 09:30:00,59.28,59.32,59.12,59.2,28000.0,48.1762,48.2087,48.0462,48.1112,28000.0
2015-03-13 09:40:00,59.19,59.25,59.15,59.24,33600.0,48.1031,48.1518,48.0706,48.1437,33600.0
2015-03-13 09:50:00,59.22,59.22,59.11,59.11,22800.0,48.1275,48.1275,48.0381,48.0381,22800.0
2015-03-13 10:00:00,59.13,59.14,58.99,59.01,189300.0,48.0543,48.0624,47.9405,47.9568,189300.0
2015-03-13 10:10:00,58.99,59.07,58.97,59.06,150100.0,47.9405,48.0056,47.9243,47.9974,150100.0
2015-03-13 10:20:00,59.1,59.1,58.99,59.0,6200.0,48.0299,48.0299,47.9405,47.9487,6200.0
2015-03-13 10:30:00,58.99,59.05,58.98,59.05,4500.0,47.9405,47.9893,47.9324,47.9893,4500.0
2015-03-13 10:40:00,59.03,59.06,58.97,58.98,8000.0,47.973,47.9974,47.9243,47.9324,8000.0
2015-03-13 10:50:00,58.97,58.97,58.85,58.85,14900.0,47.9243,47.9243,47.8268,47.8268,14900.0
2015-03-13 11:00:00,58.84,58.89,58.84,58.89,10300.0,47.8186,47.8593,47.8186,47.8593,10300.0
2015-03-13 11:10:00,58.92,58.98,58.9,58.91,50800.0,47.8836,47.9324,47.8674,47.8755,50800.0
2015-03-13 11:20:00,58.91,58.92,58.81,58.81,9400.0,47.8755,47.8836,47.7943,47.7943,9400.0
2015-03-13 11:30:00,58.82,58.83,58.78,58.82,3400.0,47.8024,47.8105,47.7699,47.8024,3400.0
2015-03-13 11:40:00,58.84,58.84,58.77,58.77,13400.0,47.8186,47.8186,47.7617,47.7617,13400.0
2015-03-13 11:50:00,58.8,58.88,58.78,58.88,11800.0,47.7861,47.8511,47.7699,47.8511,11800.0
2015-03-13 12:00:00,58.9,58.9,58.84,58.89,2500.0,47.8674,47.8674,47.8186,47.8593,2500.0
2015-03-13 12:10:00,58.92,58.93,58.88,58.88,1700.0,47.8836,47.8918,47.8511,47.8511,1700.0
2015-03-13 12:20:00,58.92,58.95,58.92,58.92,8300.0,47.8836,47.908,47.8836,47.8836,8300.0
2015-03-13 12:30:00,58.93,59.01,58.93,59.0,2200.0,47.8918,47.9568,47.8918,47.9487,2200.0
2015-03-13 12:40:00,58.99,59.02,58.96,58.97,1600.0,47.9405,47.9649,47.9162,47.9243,1600.0
2015-03-13 12:50:00,58.99,59.0,58.95,59.0,2200.0,47.9405,47.9487,47.908,47.9487,2200.0
2015-03-13 13:00:00,58.98,58.98,58.93,58.96,2600.0,47.9324,47.9324,47.8918,47.9162,2600.0
2015-03-13 13:10:00,58.94,58.94,58.9,58.92,2500.0,47.8999,47.8999,47.8674,47.8836,2500.0
2015-03-13 13:20:00,58.9,58.9,58.81,58.81,1600.0,47.8674,47.8674,47.7943,47.7943,1600.0
2015-03-13 13:30:00,58.82,58.86,58.81,58.86,3400.0,47.8024,47.8349,47.7943,47.8349,3400.0
2015-03-13 13:40:00,58.9,58.9,58.87,58.88,3000.0,47.8674,47.8674,47.843,47.8511,3000.0
2015-03-13 13:50:00,58.91,58.94,58.89,58.91,4800.0,47.8755,47.8999,47.8593,47.8755,4800.0
2015-03-13 14:00:00,58.89,58.9,58.87,58.88,5000.0,47.8593,47.8674,47.843,47.8511,5000.0
2015-03-13 14:10:00,58.85,58.91,58.85,58.9,4600.0,47.8268,47.8755,47.8268,47.8674,4600.0
2015-03-13 14:20:00,58.89,58.91,58.87,58.91,4000.0,47.8593,47.8755,47.843,47.8755,4000.0
2015-03-13 14:30:00,58.92,58.92,58.91,58.91,500.0,47.8836,47.8836,47.8755,47.8755,500.0
2015-03-13 14:40:00,58.86,58.87,58.83,58.87,3200.0,47.8349,47.843,47.8105,47.843,3200.0
2015-03-13 14:50:00,58.87,58.91,58.84,58.91,15200.0,47.843,47.8755,47.8186,47.8755,15200.0
2015-03-13 15:00:00,58.92,58.93,58.89,58.9,3500.0,47.8836,47.8918,47.8593,47.8674,3500.0
2015-03-13 15:10:00,58.92,58.98,58.91,58.96,7400.0,47.8836,47.9324,47.8755,47.9162,7400.0
2015-03-13 15:20:00,58.94,59.03,58.94,59.03,12000.0,47.8999,47.973,47.8999,47.973,12000.0
2015-03-13 15:30:00,59.04,59.04,58.97,59.02,17700.0,47.9812,47.9812,47.9243,47.9649,17700.0
2015-03-13 15:40:00,59.04,59.11,59.03,59.05,10100.0,47.9812,48.0381,47.973,47.9893,10100.0
2015-03-13 15:50:00,59.07,59.17,59.07,59.1,25800.0,48.0056,48.0868,48.0056,48.0299,25800.0
2015-03-16 09:30:00,59.47,59.61,59.31,59.47,58900.0,48.3306,48.4444,48.2006,48.3306,58900.0
2015-03-16 09:40:00,59.49,59.55,59.47,59.55,58100.0,48.3469,48.3956,48.3306,48.3956,58100.0
2015-03-16 09:50:00,59.55,59.66,59.55,59.65,31300.0,48.3956,48.485,48.3956,48.4769,31300.0
2015-03-16 10:00:00,59.65,59.71,59.65,59.68,3900.0,48.4769,48.5257,48.4769,48.5013,3900.0
2015-03-16 10:10:00,59.68,59.69,59.66,59.69,5700.0,48.5013,48.5094,48.485,48.5094,5700.0
2015-03-16 10:20:00,59.7,59.7,59.63,59.64,16400.0,48.5175,48.5175,48.4607,48.4688,16400.0
2015-03-16 10:30:00,59.63,59.63,59.61,59.62,2000.0,48.4607,48.4607,48.4444,48.4525,2000.0
2015-03-16 10:40:00,59.62,59.64,59.61,59.62,4900.0,48.4525,48.4688,48.4444,48.4525,4900.0
2015-03-16 10:50:00,59.62,59.66,59.62,59.66,3900.0,48.4525,48.485,48.4525,48.485,3900.0
2015-03-16 11:00:00,59.65,59.69,59.65,59.69,5000.0,48.4769,48.5094,48.4769,48.5094,5000.0
2015-03-16 11:10:00,59.7,59.7,59.67,59.67,2400.0,48.5175,48.5175,48.4932,48.4932,2400.0
2015-03-16 11:20:00,59.71,59.71,59.7,59.71,800.0,48.5257,48.5257,48.5175,48.5257,800.0
2015-03-16 11:30:00,59.7,59.73,59.69,59.73,101600.0,48.5175,48.5419,48.5094,48.5419,101600.0
2015-03-16 11:40:00,59.74,59.76,59.73,59.76,9400.0,48.5501,48.5663,48.5419,48.5663,9400.0
2015-03-16 11:50:00,59.77,59.79,59.75,59.76,5800.0,48.5744,48.5907,48.5582,48.5663,5800.0
2015-03-16 12:00:00,59.76,59.76,59.76,59.76,0.0,48.5663,48.5663,48.5663,48.5663,0.0
2015-03-16 12:10:00,59.76,59.76,59.72,59.72,29800.0,48.5663,48.5663,48.5338,48.5338,29800.0
2015-03-16 12:20:00,59.72,59.73,59.7,59.7,9600.0,48.5338,48.5419,48.5175,48.5175,9600.0
2015-03-16 12:30:00,59.72,59.75,59.71,59.75,4700.0,48.5338,48.5582,48.5257,48.5582,4700.0
2015-03-16 12:40:00,59.75,59.75,59.72,59.73,54600.0,48.5582,48.5582,48.5338,48.5419,54600.0
2015-03-16 12:50:00,59.72,59.78,59.72,59.75,5200.0,48.5338,48.5826,48.5338,48.5582,5200.0
2015-03-16 13:00:00,59.76,59.76,59.7,59.72,3500.0,48.5663,48.5663,48.5175,48.5338,3500.0
2015-03-16 13:10:00,59.72,59.76,59.72,59.75,5500.0,48.5338,48.5663,48.5338,48.5582,5500.0
2015-03-16 13:20:00,59.75,59.76,59.73,59.74,57700.0,48.5582,48.5663,48.5419,48.5501,57700.0
2015-03-16 13:30:00,59.74,59.76,59.73,59.76,8200.0,48.5501,48.5663,48.5419,48.5663,8200.0
2015-03-16 13:40:00,59.76,59.79,59.75,59.78,16600.0,48.5663,48.5907,48.5582,48.5826,16600.0
2015-03-16 13:50:00,59.78,59.8,59.77,59.77,2000.0,48.5826,48.5988,48.5744,48.5744,2000.0
2015-03-16 14:00:00,59.76,59.78,59.75,59.76,2000.0,48.5663,48.5826,48.5582,48.5663,2000.0
2015-03-16 14:10:00,59.75,59.76,59.74,59.75,1100.0,48.5582,48.5663,48.5501,48.5582,1100.0
2015-03-16 14:20:00,59.77,59.79,59.77,59.79,11200.0,48.5744,48.5907,48.5744,48.5907,11200.0
2015-03-16 14:30:00,59.78,59.81,59.78,59.78,3800.0,48.5826,48.6069,48.5826,48.5826,3800.0
2015-03-16 14:40:00,59.78,59.84,59.78,59.81,10700.0,48.5826,48.6313,48.5826,48.6069,10700.0
2015-03-16 14:50:00,59.81,59.84,59.81,59.84,2900.0,48.6069,48.6313,48.6069,48.6313,2900.0
2015-03-16 15:00:00,59.85,59.86,59.84,59.84,10200.0,48.6394,48.6476,48.6313,48.6313,10200.0
2015-03-16 15:10:00,59.84,59.85,59.83,59.83,6200.0,48.6313,48.6394,48.6232,48.6232,6200.0
2015-03-16 15:20:00,59.82,59.82,59.79,59.82,4400.0,48.6151,48.6151,48.5907,48.6151,4400.0
2015-03-16 15:30:00,59.82,59.84,59.79,59.79,3100.0,48.6151,48.6313,48.5907,48.5907,3100.0
2015-03-16 15:40:00,59.79,59.83,59.79,59.8,11500.0,48.5907,48.6232,48.5907,48.5988,11500.0
2015-03-16 15:50:00,59.81,59.84,59.79,59.82,73100.0,48.6069,48.6313,48.5907,48.6151,73100.0
2015-03-17 09:30:00,59.65,59.67,59.52,59.65,20200.0,48.4769,48.4932,48.3713,48.4769,20200.0
2015-03-17 09:40:00,59.64,59.64,59.53,59.53,16200.0,48.4688,48.4688,48.3794,48.3794,16200.0
2015-03-17 09:50:00,59.55,59.59,59.55,59.58,4000.0,48.3956,48.4281,48.3956,48.42,4000.0
2015-03-17 10:00:00,59.6,59.61,59.56,59.61,12400.0,48.4363,48.4444,48.4038,48.4444,12400.0
2015-03-17 10:10:00,59.59,59.62,59.55,59.58,14200.0,48.4281,48.4525,48.3956,48.42,14200.0
2015-03-17 10:20:00,59.6,59.61,59.57,59.6,27500.0,48.4363,48.4444,48.4119,48.4363,27500.0
2015-03-17 10:30:00,59.63,59.65,59.59,59.62,2900.0,48.4607,48.4769,48.4281,48.4525,2900.0
2015-03-17 10:40:00,59.62,59.62,59.58,59.61,2600.0,48.4525,48.4525,48.42,48.4444,2600.0
2015-03-17 10:50:00,59.6,59.65,59.57,59.6,135300.0,48.4363,48.4769,48.4119,48.4363,135300.0
2015-03-17 11:00:00,59.6,59.6,59.49,59.5,107100.0,48.4363,48.4363,48.3469,48.355,107100.0
2015-03-17 11:10:00,59.52,59.54,59.46,59.46,5000.0,48.3713,48.3875,48.3225,48.3225,5000.0
2015-03-17 11:20:00,59.46,59.52,59.46,59.52,1300.0,48.3225,48.3713,48.3225,48.3713,1300.0
2015-03-17 11:30:00,59.52,59.55,59.5,59.52,13400.0,48.3713,48.3956,48.355,48.3713,13400.0
2015-03-17 11:40:00,59.5,59.55,59.48,59.52,95000.0,48.355,48.3956,48.3388,48.3713,95000.0
2015-03-17 11:50:00,59.51,59.58,59.5,59.58,8000.0,48.3631,48.42,48.355,48.42,8000.0
2015-03-17 12:00:00,59.59,59.59,59.53,59.55,29800.0,48.4281,48.4281,48.3794,48.3956,29800.0
2015-03-17 12:10:00,59.55,59.55,59.51,59.54,16400.0,48.3956,48.3956,48.3631,48.3875,16400.0
2015-03-17 12:20:00,59.56,59.61,59.55,59.59,197900.0,48.4038,48.4444,48.3956,48.4281,197900.0
2015-03-17 12:30:00,59.57,59.62,59.57,59.61,3700.0,48.4119,48.4525,48.4119,48.4444,3700.0
2015-03-17 12:40:00,59.62,59.65,59.61,59.64,7300.0,48.4525,48.4769,48.4444,48.4688,7300.0
2015-03-17 12:50:00,59.64,59.68,59.64,59.68,14800.0,48.4688,48.5013,48.4688,48.5013,14800.0
2015-03-17 13:00:00,59.68,59.7,59.65,59.7,18100.0,48.5013,48.5175,48.4769,48.5175,18100.0
2015-03-17 13:10:00,59.7,59.75,59.7,59.72,4100.0,48.5175,48.5582,48.5175,48.5338,4100.0
2015-03-17 13:20:00,59.72,59.72,59.71,59.71,7800.0,48.5338,48.5338,48.5257,48.5257,7800.0
2015-03-17 13:30:00,59.72,59.73,59.7,59.71,16100.0,48.5338,48.5419,48.5175,48.5257,16100.0
2015-03-17 13:40:00,59.71,59.71,59.7,59.7,4100.0,48.5257,48.5257,48.5175,48.5175,4100.0
2015-03-17 13:50:00,59.71,59.76,59.7,59.76,28500.0,48.5257,48.5663,48.5175,48.5663,28500.0
2015-03-17 14:00:00,59.76,59.8,59.75,59.76,13700.0,48.5663,48.5988,48.5582,48.5663,13700.0
2015-03-17 14:10:00,59.75,59.76,59.72,59.73,19100.0,48.5582,48.5663,48.5338,48.5419,19100.0
2015-03-17 14:20:00,59.73,59.73,59.71,59.73,5400.0,48.5419,48.5419,48.5257,48.5419,5400.0
2015-03-17 14:30:00,59.72,59.73,59.67,59.71,8100.0,48.5338,48.5419,48.4932,48.5257,8100.0
2015-03-17 14:40:00,59.71,59.71,59.7,59.71,2600.0,48.5257,48.5257,48.5175,48.5257,2600.0
2015-03-17 14:50:00,59.69,59.76,59.69,59.76,12300.0,48.5094,48.5663,48.5094,48.5663,12300.0
2015-03-17 15:00:00,59.76,59.8,59.75,59.8,5900.0,48.5663,48.5988,48.5582,48.5988,5900.0
2015-03-17 15:10:00,59.8,59.83,59.78,59.81,96500.0,48.5988,48.6232,48.5826,48.6069,96500.0
2015-03-17 15:20:00,59.82,59.82,59.8,59.81,8400.0,48.6151,48.6151,48.5988,48.6069,8400.0
2015-03-17 15:30:00,59.82,59.85,59.81,59.81,12300.0,48.6151,48.6394,48.6069,48.6069,12300.0
2015-03-17 15:40:00,59.81,59.82,59.77,59.8,15600.0,48.6069,48.6151,48.5744,48.5988,15600.0
2015-03-17 15:50:00,59.8,59.8,59.74,59.75,43300.0,48.5988,48.5988,48.5501,48.5582,43300.0
2015-03-18 09:30:00,59.7,59.7,59.65,59.69,17300.0,48.5175,48.5175,48.4769,48.5094,17300.0
2015-03-18 09:40:00,59.65,59.65,59.6,59.62,9100.0,48.4769,48.4769,48.4363,48.4525,9100.0
2015-03-18 09:50:00,59.61,59.66,59.6,59.64,12100.0,48.4444,48.485,48.4363,48.4688,12100.0
2015-03-18 10:00:00,59.65,59.72,59.64,59.72,7900.0,48.4769,48.5338,48.4688,48.5338,7900.0
2015-03-18 10:10:00,59.7,59.74,59.69,59.73,44600.0,48.5175,48.5501,48.5094,48.5419,44600.0
2015-03-18 10:20:00,59.73,59.77,59.7,59.73,61600.0,48.5419,48.5744,48.5175,48.5419,61600.0
2015-03-18 10:30:00,59.73,59.73,59.66,59.68,6200.0,48.5419,48.5419,48.485,48.5013,6200.0
2015-03-18 10:40:00,59.68,59.74,59.68,59.72,47900.0,48.5013,48.5501,48.5013,48.5338,47900.0
2015-03-18 10:50:00,59.71,59.74,59.71,59.74,8900.0,48.5257,48.5501,48.5257,48.5501,8900.0
2015-03-18 11:00:00,59.76,59.76,59.72,59.75,8900.0,48.5663,48.5663,48.5338,48.5582,8900.0
2015-03-18 11:10:00,59.72,59.74,59.71,59.73,3700.0,48.5338,48.5501,48.5257,48.5419,3700.0
2015-03-18 11:20:00,59.71,59.72,59.68,59.68,4600.0,48.5257,48.5338,48.5013,48.5013,4600.0
2015-03-18 11:30:00,59.67,59.7,59.66,59.7,31500.0,48.4932,48.5175,48.485,48.5175,31500.0
2015-03-18 11:40:00,59.72,59.74,59.7,59.7,5000.0,48.5338,48.5501,48.5175,48.5175,5000.0
2015-03-18 11:50:00,59.7,59.74,59.69,59.73,24800.0,48.5175,48.5501,48.5094,48.5419,24800.0
2015-03-18 12:00:00,59.72,59.75,59.7,59.73,6300.0,48.5338,48.5582,48.5175,48.5419,6300.0
2015-03-18 12:10:00,59.72,59.74,59.7,59.7,2500.0,48.5338,48.5501,48.5175,48.5175,2500.0
2015-03-18 12:20:00,59.69,59.72,59.67,59.72,7900.0,48.5094,48.5338,48.4932,48.5338,7900.0
2015-03-18 12:30:00,59.73,59.76,59.72,59.76,1300.0,48.5419,48.5663,48.5338,48.5663,1300.0
2015-03-18 12:40:00,59.77,59.81,59.74,59.75,8700.0,48.5744,48.6069,48.5501,48.5582,8700.0
2015-03-18 12:50:00,59.75,59.77,59.74,59.74,8700.0,48.5582,48.5744,48.5501,48.5501,8700.0
2015-03-18 13:00:00,59.73,59.75,59.7,59.72,14300.0,48.5419,48.5582,48.5175,48.5338,14300.0
2015-03-18 13:10:00,59.73,59.74,59.7,59.74,4100.0,48.5419,48.5501,48.5175,48.5501,4100.0
2015-03-18 13:20:00,59.73,59.75,59.71,59.71,9000.0,48.5419,48.5582,48.5257,48.5257,9000.0
2015-03-18 13:30:00,59.72,59.73,59.63,59.63,11600.0,48.5338,48.5419,48.4607,48.4607,11600.0
2015-03-18 13:40:00,59.64,59.66,59.63,59.65,11500.0,48.4688,48.485,48.4607,48.4769,11500.0
2015-03-18 13:50:00,59.67,59.79,59.67,59.78,11600.0,48.4932,48.5907,48.4932,48.5826,11600.0
2015-03-18 14:00:00,59.84,60.39,59.8,60.32,21600.0,48.6313,49.0783,48.5988,49.0214,21600.0
2015-03-18 14:10:00,60.3,60.58,60.3,60.57,39100.0,49.0052,49.2327,49.0052,49.2246,39100.0
2015-03-18 14:20:00,60.57,60.62,60.48,60.52,67100.0,49.2246,49.2652,49.1514,49.1839,67100.0
2015-03-18 14:30:00,60.55,60.68,60.52,60.61,42400.0,49.2083,49.314,49.1839,49.2571,42400.0
2015-03-18 14:40:00,60.61,60.65,60.46,60.51,25600.0,49.2571,49.2896,49.1352,49.1758,25600.0
2015-03-18 14:50:00,60.51,60.55,60.48,60.54,40300.0,49.1758,49.2083,49.1514,49.2002,40300.0
2015-03-18 15:00:00,60.55,60.79,60.54,60.76,18400.0,49.2083,49.4034,49.2002,49.379,18400.0
2015-03-18 15:10:00,60.76,60.93,60.76,60.9,26200.0,49.379,49.5172,49.379,49.4928,26200.0
2015-03-18 15:20:00,60.87,60.89,60.78,60.78,11800.0,49.4684,49.4846,49.3952,49.3952,11800.0
2015-03-18 15:30:00,60.78,60.79,60.71,60.73,19700.0,49.3952,49.4034,49.3384,49.3546,19700.0
2015-03-18 15:40:00,60.72,60.75,60.66,60.66,21100.0,49.3465,49.3709,49.2977,49.2977,21100.0
2015-03-18 15:50:00,60.65,60.76,60.64,60.75,36500.0,49.2896,49.379,49.2815,49.3709,36500.0
2015-03-19 09:30:00,60.31,60.38,60.3,60.37,33200.0,49.0133,49.0702,49.0052,49.062,33200.0
2015-03-19 09:40:00,60.36,60.36,60.28,60.29,88300.0,49.0539,49.0539,48.9889,48.997,88300.0
2015-03-19 09:50:00,60.29,60.36,60.28,60.36,29400.0,48.997,49.0539,48.9889,49.0539,29400.0
2015-03-19 10:00:00,60.36,60.36,60.33,60.35,11600.0,49.0539,49.0539,49.0295,49.0458,11600.0
2015-03-19 10:10:00,60.34,60.46,60.33,60.44,16800.0,49.0377,49.1352,49.0295,49.1189,16800.0
2015-03-19 10:20:00,60.45,60.47,60.37,60.39,8700.0,49.1271,49.1433,49.062,49.0783,8700.0
2015-03-19 10:30:00,60.38,60.38,60.31,60.32,27100.0,49.0702,49.0702,49.0133,49.0214,27100.0
2015-03-19 10:40:00,60.32,60.34,60.24,60.24,9500.0,49.0214,49.0377,48.9564,48.9564,9500.0
2015-03-19 10:50:00,60.24,60.28,60.22,60.28,15200.0,48.9564,48.9889,48.9401,48.9889,15200.0
2015-03-19 11:00:00,60.28,60.31,60.28,60.28,7100.0,48.9889,49.0133,48.9889,48.9889,7100.0
2015-03-19 11:10:00,60.27,60.34,60.27,60.33,10600.0,48.9808,49.0377,48.9808,49.0295,10600.0
2015-03-19 11:20:00,60.34,60.36,60.31,60.31,7600.0,49.0377,49.0539,49.0133,49.0133,7600.0
2015-03-19 11:30:00,60.31,60.31,60.21,60.22,143700.0,49.0133,49.0133,48.932,48.9401,143700.0
2015-03-19 11:40:00,60.22,60.22,60.14,60.15,12400.0,48.9401,48.9401,48.8751,48.8833,12400.0
2015-03-19 11:50:00,60.15,60.19,60.12,60.19,7400.0,48.8833,48.9158,48.8589,48.9158,7400.0
2015-03-19 12:00:00,60.18,60.22,60.15,60.22,14600.0,48.9076,48.9401,48.8833,48.9401,14600.0
2015-03-19 12:10:00,60.21,60.22,60.17,60.2,19600.0,48.932,48.9401,48.8995,48.9239,19600.0
2015-03-19 12:20:00,60.2,60.24,60.17,60.24,22600.0,48.9239,48.9564,48.8995,48.9564,22600.0
2015-03-19 12:30:00,60.24,60.24,60.14,60.15,62100.0,48.9564,48.9564,48.8751,48.8833,62100.0
2015-03-19 12:40:00,60.16,60.21,60.14,60.18,13700.0,48.8914,48.932,48.8751,48.9076,13700.0
2015-03-19 12:50:00,60.18,60.18,60.13,60.17,8100.0,48.9076,48.9076,48.867,48.8995,8100.0
2015-03-19 13:00:00,60.16,60.19,60.14,60.19,10400.0,48.8914,48.9158,48.8751,48.9158,10400.0
2015-03-19 13:10:00,60.19,60.26,60.19,60.26,15700.0,48.9158,48.9727,48.9158,48.9727,15700.0
2015-03-19 13:20:00,60.27,60.32,60.27,60.31,16400.0,48.9808,49.0214,48.9808,49.0133,16400.0
2015-03-19 13:30:00,60.3,60.31,60.27,60.27,5800.0,49.0052,49.0133,48.9808,48.9808,5800.0
2015-03-19 13:40:00,60.27,60.28,60.25,60.26,10600.0,48.9808,48.9889,48.9645,48.9727,10600.0
2015-03-19 13:50:00,60.26,60.26,60.2,60.21,16800.0,48.9727,48.9727,48.9239,48.932,16800.0
2015-03-19 14:00:00,60.21,60.26,60.21,60.26,31100.0,48.932,48.9727,48.932,48.9727,31100.0
2015-03-19 14:10:00,60.28,60.3,60.21,60.22,19400.0,48.9889,49.0052,48.932,48.9401,19400.0
2015-03-19 14:20:00,60.22,60.23,60.18,60.23,11900.0,48.9401,48.9483,48.9076,48.9483,11900.0
2015-03-19 14:30:00,60.24,60.26,60.2,60.24,14000.0,48.9564,48.9727,48.9239,48.9564,14000.0
2015-03-19 14:40:00,60.25,60.28,60.24,60.26,18800.0,48.9645,48.9889,48.9564,48.9727,18800.0
2015-03-19 14:50:00,60.27,60.31,60.23,60.3,35900.0,48.9808,49.0133,48.9483,49.0052,35900.0
2015-03-19 15:00:00,60.3,60.34,60.28,60.29,50200.0,49.0052,49.0377,48.9889,48.997,50200.0
2015-03-19 15:10:00,60.29,60.3,60.26,60.27,42900.0,48.997,49.0052,48.9727,48.9808,42900.0
2015-03-19 15:20:00,60.27,60.27,60.21,60.26,62700.0,48.9808,48.9808,48.932,48.9727,62700.0
2015-03-19 15:30:00,60.26,60.32,60.24,60.31,62400.0,48.9727,49.0214,48.9564,49.0133,62400.0
2015-03-19 15:40:00,60.3,60.3,60.24,60.28,44700.0,49.0052,49.0052,48.9564,48.9889,44700.0
2015-03-19 15:50:00,60.27,60.28,60.23,60.24,120000.0,48.9808,48.9889,48.9483,48.9564,120000.0
2015-03-20 09:30:00,60.83,60.83,60.74,60.83,81600.0,49.4359,49.4359,49.3627,49.4359,81600.0
2015-03-20 09:40:00,60.83,60.86,60.8,60.84,27900.0,49.4359,49.4603,49.4115,49.444,27900.0
2015-03-20 09:50:00,60.85,60.89,60.85,60.86,20000.0,49.4521,49.4846,49.4521,49.4603,20000.0
2015-03-20 10:00:00,60.86,60.94,60.86,60.89,48100.0,49.4603,49.5253,49.4603,49.4846,48100.0
2015-03-20 10:10:00,60.88,60.91,60.85,60.89,12000.0,49.4765,49.5009,49.4521,49.4846,12000.0
2015-03-20 10:20:00,60.89,60.91,60.86,60.87,8200.0,49.4846,49.5009,49.4603,49.4684,8200.0
2015-03-20 10:30:00,60.88,60.98,60.87,60.95,81000.0,49.4765,49.5578,49.4684,49.5334,81000.0
2015-03-20 10:40:00,60.96,60.98,60.91,60.92,11800.0,49.5415,49.5578,49.5009,49.509,11800.0
2015-03-20 10:50:00,60.93,60.98,60.93,60.98,4200.0,49.5172,49.5578,49.5172,49.5578,4200.0
2015-03-20 11:00:00,60.97,61.03,60.97,61.0,16100.0,49.5497,49.5984,49.5497,49.574,16100.0
2015-03-20 11:10:00,61.0,61.04,61.0,61.03,6800.0,49.574,49.6065,49.574,49.5984,6800.0
2015-03-20 11:20:00,61.03,61.08,61.03,61.06,10400.0,49.5984,49.6391,49.5984,49.6228,10400.0
2015-03-20 11:30:00,61.06,61.07,61.04,61.07,9600.0,49.6228,49.6309,49.6065,49.6309,9600.0
2015-03-20 11:40:00,61.05,61.06,61.0,61.06,913700.0,49.6147,49.6228,49.574,49.6228,913700.0
2015-03-20 11:50:00,61.06,61.1,61.06,61.1,17300.0,49.6228,49.6553,49.6228,49.6553,17300.0
2015-03-20 12:00:00,61.09,61.14,61.08,61.12,4700.0,49.6472,49.6878,49.6391,49.6716,4700.0
2015-03-20 12:10:00,61.13,61.14,61.12,61.12,41300.0,49.6797,49.6878,49.6716,49.6716,41300.0
2015-03-20 12:20:00,61.13,61.13,61.1,61.1,38900.0,49.6797,49.6797,49.6553,49.6553,38900.0
2015-03-20 12:30:00,61.12,61.18,61.12,61.15,762600.0,49.6716,49.7203,49.6716,49.6959,762600.0
2015-03-20 12:40:00,61.16,61.19,61.16,61.18,11800.0,49.7041,49.7285,49.7041,49.7203,11800.0
2015-03-20 12:50:00,61.2,61.24,61.19,61.23,15800.0,49.7366,49.7691,49.7285,49.761,15800.0
2015-03-20 13:00:00,61.23,61.26,61.23,61.24,3900.0,49.761,49.7853,49.761,49.7691,3900.0
2015-03-20 13:10:00,61.24,61.29,61.22,61.27,6100.0,49.7691,49.8097,49.7528,49.7935,6100.0
2015-03-20 13:20:00,61.28,61.29,61.27,61.28,3500.0,49.8016,49.8097,49.7935,49.8016,3500.0
2015-03-20 13:30:00,61.27,61.29,61.26,61.27,5700.0,49.7935,49.8097,49.7853,49.7935,5700.0
2015-03-20 13:40:00,61.25,61.26,61.25,61.25,1600.0,49.7772,49.7853,49.7772,49.7772,1600.0
2015-03-20 13:50:00,61.26,61.27,61.24,61.25,10800.0,49.7853,49.7935,49.7691,49.7772,10800.0
2015-03-20 14:00:00,61.26,61.27,61.22,61.25,8900.0,49.7853,49.7935,49.7528,49.7772,8900.0
2015-03-20 14:10:00,61.22,61.23,61.22,61.23,1600.0,49.7528,49.761,49.7528,49.761,1600.0
2015-03-20 14:20:00,61.22,61.22,61.18,61.21,6100.0,49.7528,49.7528,49.7203,49.7447,6100.0
2015-03-20 14:30:00,61.2,61.23,61.2,61.21,10700.0,49.7366,49.761,49.7366,49.7447,10700.0
2015-03-20 14:40:00,61.21,61.21,61.17,61.18,1900.0,49.7447,49.7447,49.7122,49.7203,1900.0
2015-03-20 14:50:00,61.18,61.22,61.18,61.22,2300.0,49.7203,49.7528,49.7203,49.7528,2300.0
2015-03-20 15:00:00,61.23,61.25,61.22,61.22,10500.0,49.761,49.7772,49.7528,49.7528,10500.0
2015-03-20 15:10:00,61.22,61.22,61.11,61.11,40200.0,49.7528,49.7528,49.6634,49.6634,40200.0
2015-03-20 15:20:00,61.1,61.13,61.08,61.12,11300.0,49.6553,49.6797,49.6391,49.6716,11300.0
2015-03-20 15:30:00,61.14,61.17,61.11,61.17,23100.0,49.6878,49.7122,49.6634,49.7122,23100.0
2015-03-20 15:40:00,61.17,61.18,61.15,61.16,11700.0,49.7122,49.7203,49.6959,49.7041,11700.0
2015-03-20 15:50:00,61.16,61.16,61.11,61.12,41200.0,49.7041,49.7041,49.6634,49.6716,41200.0
2015-03-23 09:30:00,61.26,61.31,61.2,61.3,47000.0,49.7853,49.826,49.7366,49.8178,47000.0
2015-03-23 09:40:00,61.29,61.33,61.25,61.26,107700.0,49.8097,49.8422,49.7772,49.7853,107700.0
2015-03-23 09:50:00,61.27,61.29,61.23,61.24,7100.0,49.7935,49.8097,49.761,49.7691,7100.0
2015-03-23 10:00:00,61.24,61.31,61.24,61.3,13300.0,49.7691,49.826,49.7691,49.8178,13300.0
2015-03-23 10:10:00,61.29,61.34,61.29,61.31,12200.0,49.8097,49.8504,49.8097,49.826,12200.0
2015-03-23 10:20:00,61.32,61.34,61.28,61.28,17100.0,49.8341,49.8504,49.8016,49.8016,17100.0
2015-03-23 10:30:00,61.28,61.28,61.23,61.26,13700.0,49.8016,49.8016,49.761,49.7853,13700.0
2015-03-23 10:40:00,61.27,61.29,61.25,61.26,30500.0,49.7935,49.8097,49.7772,49.7853,30500.0
2015-03-23 10:50:00,61.27,61.3,61.25,61.25,15300.0,49.7935,49.8178,49.7772,49.7772,15300.0
2015-03-23 11:00:00,61.25,61.26,61.19,61.23,9900.0,49.7772,49.7853,49.7285,49.761,9900.0
2015-03-23 11:10:00,61.23,61.25,61.21,61.23,15200.0,49.761,49.7772,49.7447,49.761,15200.0
2015-03-23 11:20:00,61.23,61.25,61.2,61.2,61600.0,49.761,49.7772,49.7366,49.7366,61600.0
2015-03-23 11:30:00,61.21,61.23,61.17,61.23,26900.0,49.7447,49.761,49.7122,49.761,26900.0
2015-03-23 11:40:00,61.22,61.22,61.16,61.18,19900.0,49.7528,49.7528,49.7041,49.7203,19900.0
2015-03-23 11:50:00,61.18,61.27,61.18,61.25,24900.0,49.7203,49.7935,49.7203,49.7772,24900.0
2015-03-23 12:00:00,61.23,61.25,61.22,61.24,5800.0,49.761,49.7772,49.7528,49.7691,5800.0
2015-03-23 12:10:00,61.23,61.25,61.18,61.2,8900.0,49.761,49.7772,49.7203,49.7366,8900.0
2015-03-23 12:20:00,61.2,61.29,61.2,61.25,12900.0,49.7366,49.8097,49.7366,49.7772,12900.0
2015-03-23 12:30:00,61.27,61.33,61.27,61.3,6700.0,49.7935,49.8422,49.7935,49.8178,6700.0
2015-03-23 12:40:00,61.3,61.32,61.3,61.31,6500.0,49.8178,49.8341,49.8178,49.826,6500.0
2015-03-23 12:50:00,61.31,61.31,61.25,61.26,12600.0,49.826,49.826,49.7772,49.7853,12600.0
2015-03-23 13:00:00,61.26,61.27,61.24,61.25,11500.0,49.7853,49.7935,49.7691,49.7772,11500.0
2015-03-23 13:10:00,61.25,61.27,61.25,61.27,11800.0,49.7772,49.7935,49.7772,49.7935,11800.0
2015-03-23 13:20:00,61.27,61.27,61.25,61.26,11500.0,49.7935,49.7935,49.7772,49.7853,11500.0
2015-03-23 13:30:00,61.25,61.3,61.24,61.3,20600.0,49.7772,49.8178,49.7691,49.8178,20600.0
2015-03-23 13:40:00,61.31,61.35,61.31,61.32,14500.0,49.826,49.8585,49.826,49.8341,14500.0
2015-03-23 13:50:00,61.31,61.31,61.28,61.29,15100.0,49.826,49.826,49.8016,49.8097,15100.0
2015-03-23 14:00:00,61.28,61.34,61.28,61.34,13800.0,49.8016,49.8504,49.8016,49.8504,13800.0
2015-03-23 14:10:00,61.34,61.37,61.33,61.34,23300.0,49.8504,49.8747,49.8422,49.8504,23300.0
2015-03-23 14:20:00,61.34,61.37,61.32,61.36,10800.0,49.8504,49.8747,49.8341,49.8666,10800.0
2015-03-23 14:30:00,61.36,61.37,61.32,61.34,7200.0,49.8666,49.8747,49.8341,49.8504,7200.0
2015-03-23 14:40:00,61.34,61.36,61.3,61.3,30900.0,49.8504,49.8666,49.8178,49.8178,30900.0
2015-03-23 14:50:00,61.3,61.32,61.28,61.32,33500.0,49.8178,49.8341,49.8016,49.8341,33500.0
2015-03-23 15:00:00,61.32,61.34,61.3,61.32,35100.0,49.8341,49.8504,49.8178,49.8341,35100.0
2015-03-23 15:10:00,61.32,61.32,61.28,61.3,20200.0,49.8341,49.8341,49.8016,49.8178,20200.0
2015-03-23 15:20:00,61.3,61.32,61.29,61.29,7200.0,49.8178,49.8341,49.8097,49.8097,7200.0
2015-03-23 15:30:00,61.3,61.32,61.29,61.32,10300.0,49.8178,49.8341,49.8097,49.8341,10300.0
2015-03-23 15:40:00,61.31,61.31,61.29,61.3,15200.0,49.826,49.826,49.8097,49.8178,15200.0
2015-03-23 15:50:00,61.29,61.3,61.18,61.19,47700.0,49.8097,49.8178,49.7203,49.7285,47700.0
2015-03-24 09:30:00,61.2,61.26,61.17,61.17,21600.0,49.7366,49.7853,49.7122,49.7122,21600.0
2015-03-24 09:40:00,61.14,61.19,61.11,61.19,13800.0,49.6878,49.7285,49.6634,49.7285,13800.0
2015-03-24 09:50:00,61.2,61.25,61.19,61.24,6400.0,49.7366,49.7772,49.7285,49.7691,6400.0
2015-03-24 10:00:00,61.25,61.31,61.23,61.28,10500.0,49.7772,49.826,49.761,49.8016,10500.0
2015-03-24 10:10:00,61.3,61.3,61.25,61.28,32600.0,49.8178,49.8178,49.7772,49.8016,32600.0
2015-03-24 10:20:00,61.29,61.29,61.2,61.24,133800.0,49.8097,49.8097,49.7366,49.7691,133800.0
2015-03-24 10:30:00,61.26,61.26,61.24,61.25,4100.0,49.7853,49.7853,49.7691,49.7772,4100.0
2015-03-24 10:40:00,61.25,61.29,61.25,61.25,36100.0,49.7772,49.8097,49.7772,49.7772,36100.0
2015-03-24 10:50:00,61.27,61.31,61.27,61.29,10700.0,49.7935,49.826,49.7935,49.8097,10700.0
2015-03-24 11:00:00,61.29,61.33,61.24,61.31,14300.0,49.8097,49.8422,49.7691,49.826,14300.0
2015-03-24 11:10:00,61.31,61.34,61.3,61.34,5300.0,49.826,49.8504,49.8178,49.8504,5300.0
2015-03-24 11:20:00,61.33,61.35,61.29,61.31,4000.0,49.8422,49.8585,49.8097,49.826,4000.0
2015-03-24 11:30:00,61.32,61.33,61.27,61.27,20700.0,49.8341,49.8422,49.7935,49.7935,20700.0
2015-03-24 11:40:00,61.28,61.3,61.25,61.28,23700.0,49.8016,49.8178,49.7772,49.8016,23700.0
2015-03-24 11:50:00,61.29,61.32,61.28,61.29,9600.0,49.8097,49.8341,49.8016,49.8097,9600.0
2015-03-24 12:00:00,61.29,61.31,61.27,61.3,1600.0,49.8097,49.826,49.7935,49.8178,1600.0
2015-03-24 12:10:00,61.31,61.33,61.29,61.31,5400.0,49.826,49.8422,49.8097,49.826,5400.0
2015-03-24 12:20:00,61.31,61.31,61.25,61.25,21200.0,49.826,49.826,49.7772,49.7772,21200.0
2015-03-24 12:30:00,61.26,61.26,61.17,61.18,5400.0,49.7853,49.7853,49.7122,49.7203,5400.0
2015-03-24 12:40:00,61.18,61.21,61.18,61.19,26400.0,49.7203,49.7447,49.7203,49.7285,26400.0
2015-03-24 12:50:00,61.17,61.2,61.15,61.16,3600.0,49.7122,49.7366,49.6959,49.7041,3600.0
2015-03-24 13:00:00,61.16,61.21,61.15,61.21,11700.0,49.7041,49.7447,49.6959,49.7447,11700.0
2015-03-24 13:10:00,61.19,61.21,61.16,61.21,2100.0,49.7285,49.7447,49.7041,49.7447,2100.0
2015-03-24 13:20:00,61.2,61.2,61.11,61.12,4500.0,49.7366,49.7366,49.6634,49.6716,4500.0
2015-03-24 13:30:00,61.12,61.14,61.1,61.14,5100.0,49.6716,49.6878,49.6553,49.6878,5100.0
2015-03-24 13:40:00,61.14,61.18,61.13,61.14,2200.0,49.6878,49.7203,49.6797,49.6878,2200.0
2015-03-24 13:50:00,61.14,61.18,61.14,61.18,10500.0,49.6878,49.7203,49.6878,49.7203,10500.0
2015-03-24 14:00:00,61.17,61.17,61.12,61.14,3500.0,49.7122,49.7122,49.6716,49.6878,3500.0
2015-03-24 14:10:00,61.17,61.17,61.08,61.08,4300.0,49.7122,49.7122,49.6391,49.6391,4300.0
2015-03-24 14:20:00,61.06,61.09,61.06,61.09,5100.0,49.6228,49.6472,49.6228,49.6472,5100.0
2015-03-24 14:30:00,61.06,61.08,61.04,61.08,2100.0,49.6228,49.6391,49.6065,49.6391,2100.0
2015-03-24 14:40:00,61.09,61.12,61.06,61.11,2600.0,49.6472,49.6716,49.6228,49.6634,2600.0
2015-03-24 14:50:00,61.09,61.1,61.08,61.1,1500.0,49.6472,49.6553,49.6391,49.6553,1500.0
2015-03-24 15:00:00,61.09,61.17,61.09,61.17,11500.0,49.6472,49.7122,49.6472,49.7122,11500.0
2015-03-24 15:10:00,61.14,61.15,61.13,61.15,2200.0,49.6878,49.6959,49.6797,49.6959,2200.0
2015-03-24 15:20:00,61.13,61.13,61.04,61.07,21400.0,49.6797,49.6797,49.6065,49.6309,21400.0
2015-03-24 15:30:00,61.05,61.1,61.05,61.08,6200.0,49.6147,49.6553,49.6147,49.6391,6200.0
2015-03-24 15:40:00,61.1,61.11,61.03,61.04,14300.0,49.6553,49.6634,49.5984,49.6065,14300.0
2015-03-24 15:50:00,61.05,61.06,61.0,61.0,38800.0,49.6147,49.6228,49.574,49.574,38800.0
2015-03-25 09:30:00,61.18,61.22,61.09,61.09,6000.0,49.7203,49.7528,49.6472,49.6472,6000.0
2015-03-25 09:40:00,61.06,61.07,60.95,60.96,11200.0,49.6228,49.6309,49.5334,49.5415,11200.0
2015-03-25 09:50:00,60.99,61.01,60.98,61.01,4400.0,49.5659,49.5822,49.5578,49.5822,4400.0
2015-03-25 10:00:00,61.01,61.07,61.01,61.06,4500.0,49.5822,49.6309,49.5822,49.6228,4500.0
2015-03-25 10:10:00,61.07,61.09,61.05,61.09,12000.0,49.6309,49.6472,49.6147,49.6472,12000.0
2015-03-25 10:20:00,61.08,61.12,61.06,61.06,4200.0,49.6391,49.6716,49.6228,49.6228,4200.0
2015-03-25 10:30:00,61.01,61.04,61.0,61.0,1700.0,49.5822,49.6065,49.574,49.574,1700.0
2015-03-25 10:40:00,60.97,60.97,60.91,60.94,11800.0,49.5497,49.5497,49.5009,49.5253,11800.0
2015-03-25 10:50:00,60.94,61.01,60.94,61.01,8000.0,49.5253,49.5822,49.5253,49.5822,8000.0
2015-03-25 11:00:00,61.01,61.03,60.96,60.97,8300.0,49.5822,49.5984,49.5415,49.5497,8300.0
2015-03-25 11:10:00,60.96,60.97,60.88,60.9,4200.0,49.5415,49.5497,49.4765,49.4928,4200.0
2015-03-25 11:20:00,60.91,60.94,60.88,60.92,7400.0,49.5009,49.5253,49.4765,49.509,7400.0
2015-03-25 11:30:00,60.91,60.91,60.72,60.72,28700.0,49.5009,49.5009,49.3465,49.3465,28700.0
2015-03-25 11:40:00,60.71,60.73,60.67,60.71,20300.0,49.3384,49.3546,49.3059,49.3384,20300.0
2015-03-25 11:50:00,60.71,60.73,60.65,60.71,8900.0,49.3384,49.3546,49.2896,49.3384,8900.0
2015-03-25 12:00:00,60.71,60.71,60.66,60.68,11200.0,49.3384,49.3384,49.2977,49.314,11200.0
2015-03-25 12:10:00,60.67,60.73,60.67,60.68,59800.0,49.3059,49.3546,49.3059,49.314,59800.0
2015-03-25 12:20:00,60.67,60.68,60.6,60.67,41500.0,49.3059,49.314,49.249,49.3059,41500.0
2015-03-25 12:30:00,60.64,60.64,60.6,60.61,3000.0,49.2815,49.2815,49.249,49.2571,3000.0
2015-03-25 12:40:00,60.62,60.62,60.53,60.58,438100.0,49.2652,49.2652,49.1921,49.2327,438100.0
2015-03-25 12:50:00,60.58,60.66,60.58,60.65,40900.0,49.2327,49.2977,49.2327,49.2896,40900.0
2015-03-25 13:00:00,60.65,60.66,60.61,60.62,18900.0,49.2896,49.2977,49.2571,49.2652,18900.0
2015-03-25 13:10:00,60.62,60.62,60.48,60.53,22800.0,49.2652,49.2652,49.1514,49.1921,22800.0
2015-03-25 13:20:00,60.54,60.6,60.5,60.58,25200.0,49.2002,49.249,49.1677,49.2327,25200.0
2015-03-25 13:30:00,60.59,60.6,60.54,60.6,27100.0,49.2408,49.249,49.2002,49.249,27100.0
2015-03-25 13:40:00,60.6,60.65,60.59,60.64,18600.0,49.249,49.2896,49.2408,49.2815,18600.0
2015-03-25 13:50:00,60.66,60.66,60.61,60.61,11100.0,49.2977,49.2977,49.2571,49.2571,11100.0
2015-03-25 14:00:00,60.59,60.64,60.59,60.59,20800.0,49.2408,49.2815,49.2408,49.2408,20800.0
2015-03-25 14:10:00,60.59,60.65,60.58,60.64,21300.0,49.2408,49.2896,49.2327,49.2815,21300.0
2015-03-25 14:20:00,60.64,60.67,60.62,60.67,15800.0,49.2815,49.3059,49.2652,49.3059,15800.0
2015-03-25 14:30:00,60.67,60.67,60.61,60.62,15700.0,49.3059,49.3059,49.2571,49.2652,15700.0
2015-03-25 14:40:00,60.62,60.62,60.55,60.6,13000.0,49.2652,49.2652,49.2083,49.249,13000.0
2015-03-25 14:50:00,60.6,60.64,60.57,60.57,26400.0,49.249,49.2815,49.2246,49.2246,26400.0
2015-03-25 15:00:00,60.58,60.58,60.5,60.51,13900.0,49.2327,49.2327,49.1677,49.1758,13900.0
2015-03-25 15:10:00,60.51,60.55,60.49,60.51,10400.0,49.1758,49.2083,49.1596,49.1758,10400.0
2015-03-25 15:20:00,60.51,60.52,60.45,60.45,13100.0,49.1758,49.1839,49.1271,49.1271,13100.0
2015-03-25 15:30:00,60.45,60.47,60.42,60.45,16100.0,49.1271,49.1433,49.1027,49.1271,16100.0
2015-03-25 15:40:00,60.46,60.46,60.36,60.38,16800.0,49.1352,49.1352,49.0539,49.0702,16800.0
2015-03-25 15:50:00,60.38,60.4,60.33,60.36,70400.0,49.0702,49.0864,49.0295,49.0539,70400.0
2015-03-26 09:30:00,60.08,60.08,59.95,60.03,20700.0,48.8264,48.8264,48.7207,48.7857,20700.0
2015-03-26 09:40:00,60.04,60.09,60.03,60.09,4300.0,48.7939,48.8345,48.7857,48.8345,4300.0
2015-03-26 09:50:00,60.1,60.1,59.92,59.92,15300.0,48.8426,48.8426,48.6963,48.6963,15300.0
2015-03-26 10:00:00,59.93,59.97,59.8,59.8,24100.0,48.7045,48.737,48.5988,48.5988,24100.0
2015-03-26 10:10:00,59.79,59.84,59.72,59.77,46800.0,48.5907,48.6313,48.5338,48.5744,46800.0
2015-03-26 10:20:00,59.78,59.88,59.77,59.87,203600.0,48.5826,48.6638,48.5744,48.6557,203600.0
2015-03-26 10:30:00,59.87,59.94,59.82,59.9,100200.0,48.6557,48.7126,48.6151,48.6801,100200.0
2015-03-26 10:40:00,59.89,59.99,59.89,59.95,281500.0,48.672,48.7532,48.672,48.7207,281500.0
2015-03-26 10:50:00,59.95,60.0,59.92,59.97,49700.0,48.7207,48.7614,48.6963,48.737,49700.0
2015-03-26 11:00:00,59.94,59.97,59.9,59.94,30800.0,48.7126,48.737,48.6801,48.7126,30800.0
2015-03-26 11:10:00,59.95,59.95,59.87,59.88,10900.0,48.7207,48.7207,48.6557,48.6638,10900.0
2015-03-26 11:20:00,59.86,59.97,59.86,59.95,7000.0,48.6476,48.737,48.6476,48.7207,7000.0
2015-03-26 11:30:00,59.94,60.03,59.94,60.03,3100.0,48.7126,48.7857,48.7126,48.7857,3100.0
2015-03-26 11:40:00,60.03,60.08,60.02,60.04,4100.0,48.7857,48.8264,48.7776,48.7939,4100.0
2015-03-26 11:50:00,60.02,60.13,60.02,60.13,5200.0,48.7776,48.867,48.7776,48.867,5200.0
2015-03-26 12:00:00,60.13,60.17,60.1,60.1,6100.0,48.867,48.8995,48.8426,48.8426,6100.0
2015-03-26 12:10:00,60.11,60.14,60.09,60.12,9100.0,48.8507,48.8751,48.8345,48.8589,9100.0
2015-03-26 12:20:00,60.13,60.13,60.06,60.09,6500.0,48.867,48.867,48.8101,48.8345,6500.0
2015-03-26 12:30:00,60.1,60.1,60.07,60.1,3500.0,48.8426,48.8426,48.8182,48.8426,3500.0
2015-03-26 12:40:00,60.08,60.08,60.04,60.08,3400.0,48.8264,48.8264,48.7939,48.8264,3400.0
2015-03-26 12:50:00,60.14,60.2,60.14,60.19,9700.0,48.8751,48.9239,48.8751,48.9158,9700.0
2015-03-26 13:00:00,60.19,60.19,60.11,60.11,1300.0,48.9158,48.9158,48.8507,48.8507,1300.0
2015-03-26 13:10:00,60.12,60.12,60.01,60.05,7300.0,48.8589,48.8589,48.7695,48.802,7300.0
2015-03-26 13:20:00,60.07,60.08,60.02,60.08,15800.0,48.8182,48.8264,48.7776,48.8264,15800.0
2015-03-26 13:30:00,60.09,60.12,60.07,60.1,2500.0,48.8345,48.8589,48.8182,48.8426,2500.0
2015-03-26 13:40:00,60.14,60.22,60.13,60.19,27500.0,48.8751,48.9401,48.867,48.9158,27500.0
2015-03-26 13:50:00,60.2,60.25,60.18,60.2,10400.0,48.9239,48.9645,48.9076,48.9239,10400.0
2015-03-26 14:00:00,60.21,60.22,60.15,60.15,7700.0,48.932,48.9401,48.8833,48.8833,7700.0
2015-03-26 14:10:00,60.16,60.18,60.09,60.18,10700.0,48.8914,48.9076,48.8345,48.9076,10700.0
2015-03-26 14:20:00,60.17,60.17,60.12,60.13,1300.0,48.8995,48.8995,48.8589,48.867,1300.0
2015-03-26 14:30:00,60.1,60.16,60.1,60.15,2400.0,48.8426,48.8914,48.8426,48.8833,2400.0
2015-03-26 14:40:00,60.18,60.19,60.11,60.13,6500.0,48.9076,48.9158,48.8507,48.867,6500.0
2015-03-26 14:50:00,60.05,60.11,60.05,60.05,10000.0,48.802,48.8507,48.802,48.802,10000.0
2015-03-26 15:00:00,60.05,60.09,60.04,60.09,10400.0,48.802,48.8345,48.7939,48.8345,10400.0
2015-03-26 15:10:00,60.08,60.1,60.03,60.03,8600.0,48.8264,48.8426,48.7857,48.7857,8600.0
2015-03-26 15:20:00,60.05,60.09,60.04,60.08,5300.0,48.802,48.8345,48.7939,48.8264,5300.0
2015-03-26 15:30:00,60.07,60.18,60.05,60.09,14700.0,48.8182,48.9076,48.802,48.8345,14700.0
2015-03-26 15:40:00,60.06,60.11,60.05,60.1,6200.0,48.8101,48.8507,48.802,48.8426,6200.0
2015-03-26 15:50:00,60.1,60.1,60.02,60.03,38900.0,48.8426,48.8426,48.7776,48.7857,38900.0
2015-03-27 09:30:00,60.04,60.1,60.01,60.1,16100.0,48.7939,48.8426,48.7695,48.8426,16100.0
2015-03-27 09:40:00,60.03,60.05,59.96,60.05,21900.0,48.7857,48.802,48.7288,48.802,21900.0
2015-03-27 09:50:00,60.03,60.09,60.01,60.07,9600.0,48.7857,48.8345,48.7695,48.8182,9600.0
2015-03-27 10:00:00,60.08,60.13,60.06,60.07,12000.0,48.8264,48.867,48.8101,48.8182,12000.0
2015-03-27 10:10:00,60.07,60.09,59.94,59.99,19200.0,48.8182,48.8345,48.7126,48.7532,19200.0
2015-03-27 10:20:00,60.01,60.05,60.0,60.05,133600.0,48.7695,48.802,48.7614,48.802,133600.0
2015-03-27 10:30:00,60.03,60.09,59.96,60.09,15500.0,48.7857,48.8345,48.7288,48.8345,15500.0
2015-03-27 10:40:00,60.1,60.1,60.08,60.1,2900.0,48.8426,48.8426,48.8264,48.8426,2900.0
2015-03-27 10:50:00,60.1,60.17,60.1,60.17,4500.0,48.8426,48.8995,48.8426,48.8995,4500.0
2015-03-27 11:00:00,60.15,60.15,60.13,60.15,400.0,48.8833,48.8833,48.867,48.8833,400.0
2015-03-27 11:10:00,60.12,60.17,60.12,60.13,2900.0,48.8589,48.8995,48.8589,48.867,2900.0
2015-03-27 11:20:00,60.11,60.14,60.07,60.07,3000.0,48.8507,48.8751,48.8182,48.8182,3000.0
2015-03-27 11:30:00,60.07,60.1,60.07,60.1,11400.0,48.8182,48.8426,48.8182,48.8426,11400.0
2015-03-27 11:40:00,60.07,60.1,60.07,60.1,8600.0,48.8182,48.8426,48.8182,48.8426,8600.0
2015-03-27 11:50:00,60.1,60.1,60.01,60.08,11400.0,48.8426,48.8426,48.7695,48.8264,11400.0
2015-03-27 12:00:00,60.08,60.08,60.04,60.08,7600.0,48.8264,48.8264,48.7939,48.8264,7600.0
2015-03-27 12:10:00,60.08,60.11,60.05,60.05,8500.0,48.8264,48.8507,48.802,48.802,8500.0
2015-03-27 12:20:00,60.05,60.11,60.01,60.01,6000.0,48.802,48.8507,48.7695,48.7695,6000.0
2015-03-27 12:30:00,60.04,60.1,60.04,60.06,2700.0,48.7939,48.8426,48.7939,48.8101,2700.0
2015-03-27 12:40:00,60.11,60.11,60.05,60.05,2100.0,48.8507,48.8507,48.802,48.802,2100.0
2015-03-27 12:50:00,60.08,60.09,60.08,60.09,1700.0,48.8264,48.8345,48.8264,48.8345,1700.0
2015-03-27 13:00:00,60.1,60.13,60.08,60.08,1700.0,48.8426,48.867,48.8264,48.8264,1700.0
2015-03-27 13:10:00,60.08,60.09,60.05,60.07,6500.0,48.8264,48.8345,48.802,48.8182,6500.0
2015-03-27 13:20:00,60.08,60.09,60.07,60.08,1700.0,48.8264,48.8345,48.8182,48.8264,1700.0
2015-03-27 13:30:00,60.07,60.09,60.07,60.08,700.0,48.8182,48.8345,48.8182,48.8264,700.0
2015-03-27 13:40:00,60.09,60.1,60.03,60.03,24400.0,48.8345,48.8426,48.7857,48.7857,24400.0
2015-03-27 13:50:00,60.05,60.11,60.03,60.1,142300.0,48.802,48.8507,48.7857,48.8426,142300.0
2015-03-27 14:00:00,60.1,60.13,60.08,60.09,2500.0,48.8426,48.867,48.8264,48.8345,2500.0
2015-03-27 14:10:00,60.1,60.12,60.06,60.08,7100.0,48.8426,48.8589,48.8101,48.8264,7100.0
2015-03-27 14:20:00,60.09,60.13,60.08,60.09,81000.0,48.8345,48.867,48.8264,48.8345,81000.0
2015-03-27 14:30:00,60.09,60.11,60.06,60.06,20300.0,48.8345,48.8507,48.8101,48.8101,20300.0
2015-03-27 14:40:00,60.06,60.09,60.06,60.08,3400.0,48.8101,48.8345,48.8101,48.8264,3400.0
2015-03-27 14:50:00,60.09,60.1,60.08,60.1,12900.0,48.8345,48.8426,48.8264,48.8426,12900.0
2015-03-27 15:00:00,60.1,60.15,60.1,60.12,7900.0,48.8426,48.8833,48.8426,48.8589,7900.0
2015-03-27 15:10:00,60.12,60.12,60.07,60.09,4700.0,48.8589,48.8589,48.8182,48.8345,4700.0
2015-03-27 15:20:00,60.09,60.11,60.09,60.1,5700.0,48.8345,48.8507,48.8345,48.8426,5700.0
2015-03-27 15:30:00,60.1,60.19,60.09,60.19,8300.0,48.8426,48.9158,48.8345,48.9158,8300.0
2015-03-27 15:40:00,60.18,60.2,60.12,60.13,63800.0,48.9076,48.9239,48.8589,48.867,63800.0
2015-03-27 15:50:00,60.14,60.19,60.12,60.12,35900.0,48.8751,48.9158,48.8589,48.8589,35900.0
2015-03-30 09:30:00,60.39,60.5,60.24,60.5,50100.0,49.0783,49.1677,48.9564,49.1677,50100.0
2015-03-30 09:40:00,60.52,60.59,60.51,60.58,15200.0,49.1839,49.2408,49.1758,49.2327,15200.0
2015-03-30 09:50:00,60.59,60.61,60.56,60.56,4200.0,49.2408,49.2571,49.2165,49.2165,4200.0
2015-03-30 10:00:00,60.57,60.59,60.52,60.55,19400.0,49.2246,49.2408,49.1839,49.2083,19400.0
2015-03-30 10:10:00,60.55,60.58,60.55,60.55,5900.0,49.2083,49.2327,49.2083,49.2083,5900.0
2015-03-30 10:20:00,60.58,60.58,60.52,60.53,2900.0,49.2327,49.2327,49.1839,49.1921,2900.0
2015-03-30 10:30:00,60.55,60.59,60.51,60.54,16600.0,49.2083,49.2408,49.1758,49.2002,16600.0
2015-03-30 10:40:00,60.54,60.57,60.52,60.54,8800.0,49.2002,49.2246,49.1839,49.2002,8800.0
2015-03-30 10:50:00,60.56,60.61,60.56,60.56,8200.0,49.2165,49.2571,49.2165,49.2165,8200.0
2015-03-30 11:00:00,60.57,60.59,60.54,60.55,7800.0,49.2246,49.2408,49.2002,49.2083,7800.0
2015-03-30 11:10:00,60.56,60.61,60.54,60.57,33100.0,49.2165,49.2571,49.2002,49.2246,33100.0
2015-03-30 11:20:00,60.56,60.6,60.56,60.57,18200.0,49.2165,49.249,49.2165,49.2246,18200.0
2015-03-30 11:30:00,60.58,60.59,60.55,60.56,8600.0,49.2327,49.2408,49.2083,49.2165,8600.0
2015-03-30 11:40:00,60.57,60.59,60.55,60.57,23200.0,49.2246,49.2408,49.2083,49.2246,23200.0
2015-03-30 11:50:00,60.57,60.58,60.54,60.58,10900.0,49.2246,49.2327,49.2002,49.2327,10900.0
2015-03-30 12:00:00,60.58,60.6,60.56,60.59,12100.0,49.2327,49.249,49.2165,49.2408,12100.0
2015-03-30 12:10:00,60.58,60.65,60.58,60.61,8300.0,49.2327,49.2896,49.2327,49.2571,8300.0
2015-03-30 12:20:00,60.62,60.64,60.6,60.62,4300.0,49.2652,49.2815,49.249,49.2652,4300.0
2015-03-30 12:30:00,60.63,60.65,60.6,60.62,5500.0,49.2733,49.2896,49.249,49.2652,5500.0
2015-03-30 12:40:00,60.62,60.65,60.62,60.64,3800.0,49.2652,49.2896,49.2652,49.2815,3800.0
2015-03-30 12:50:00,60.64,60.65,60.62,60.64,78100.0,49.2815,49.2896,49.2652,49.2815,78100.0
2015-03-30 13:00:00,60.64,60.67,60.64,60.67,4100.0,49.2815,49.3059,49.2815,49.3059,4100.0
2015-03-30 13:10:00,60.7,60.7,60.69,60.69,1100.0,49.3302,49.3302,49.3221,49.3221,1100.0
2015-03-30 13:20:00,60.69,60.7,60.68,60.7,800.0,49.3221,49.3302,49.314,49.3302,800.0
2015-03-30 13:30:00,60.71,60.71,60.68,60.69,12000.0,49.3384,49.3384,49.314,49.3221,12000.0
2015-03-30 13:40:00,60.68,60.68,60.65,60.65,6800.0,49.314,49.314,49.2896,49.2896,6800.0
2015-03-30 13:50:00,60.63,60.65,60.62,60.65,8800.0,49.2733,49.2896,49.2652,49.2896,8800.0
2015-03-30 14:00:00,60.65,60.7,60.65,60.69,2300.0,49.2896,49.3302,49.2896,49.3221,2300.0
2015-03-30 14:10:00,60.69,60.73,60.68,60.72,2200.0,49.3221,49.3546,49.314,49.3465,2200.0
2015-03-30 14:20:00,60.72,60.73,60.7,60.7,8200.0,49.3465,49.3546,49.3302,49.3302,8200.0
2015-03-30 14:30:00,60.71,60.71,60.68,60.69,4300.0,49.3384,49.3384,49.314,49.3221,4300.0
2015-03-30 14:40:00,60.7,60.71,60.69,60.7,6300.0,49.3302,49.3384,49.3221,49.3302,6300.0
2015-03-30 14:50:00,60.7,60.73,60.7,60.73,4400.0,49.3302,49.3546,49.3302,49.3546,4400.0
2015-03-30 15:00:00,60.74,60.74,60.72,60.73,4000.0,49.3627,49.3627,49.3465,49.3546,4000.0
2015-03-30 15:10:00,60.74,60.74,60.69,60.72,15900.0,49.3627,49.3627,49.3221,49.3465,15900.0
2015-03-30 15:20:00,60.73,60.73,60.67,60.69,7000.0,49.3546,49.3546,49.3059,49.3221,7000.0
2015-03-30 15:30:00,60.69,60.71,60.67,60.7,5700.0,49.3221,49.3384,49.3059,49.3302,5700.0
2015-03-30 15:40:00,60.71,60.72,60.69,60.7,16300.0,49.3384,49.3465,49.3221,49.3302,16300.0
2015-03-30 15:50:00,60.7,60.7,60.63,60.64,73600.0,49.3302,49.3302,49.2733,49.2815,73600.0
2015-03-31 09:30:00,60.01,60.21,60.01,60.19,42600.0,48.7695,48.932,48.7695,48.9158,42600.0
2015-03-31 09:40:00,60.18,60.18,60.08,60.1,45700.0,48.9076,48.9076,48.8264,48.8426,45700.0
2015-03-31 09:50:00,60.1,60.17,60.05,60.15,40700.0,48.8426,48.8995,48.802,48.8833,40700.0
2015-03-31 10:00:00,60.17,60.18,60.15,60.16,1600.0,48.8995,48.9076,48.8833,48.8914,1600.0
2015-03-31 10:10:00,60.2,60.23,60.16,60.19,10900.0,48.9239,48.9483,48.8914,48.9158,10900.0
2015-03-31 10:20:00,60.18,60.28,60.18,60.24,18700.0,48.9076,48.9889,48.9076,48.9564,18700.0
2015-03-31 10:30:00,60.25,60.32,60.25,60.3,46900.0,48.9645,49.0214,48.9645,49.0052,46900.0
2015-03-31 10:40:00,60.31,60.37,60.3,60.32,17900.0,49.0133,49.062,49.0052,49.0214,17900.0
2015-03-31 10:50:00,60.32,60.33,60.24,60.25,7800.0,49.0214,49.0295,48.9564,48.9645,7800.0
2015-03-31 11:00:00,60.25,60.3,60.25,60.3,7200.0,48.9645,49.0052,48.9645,49.0052,7200.0
2015-03-31 11:10:00,60.32,60.34,60.3,60.33,7700.0,49.0214,49.0377,49.0052,49.0295,7700.0
2015-03-31 11:20:00,60.33,60.33,60.28,60.3,8700.0,49.0295,49.0295,48.9889,49.0052,8700.0
2015-03-31 11:30:00,60.3,60.3,60.22,60.24,8000.0,49.0052,49.0052,48.9401,48.9564,8000.0
2015-03-31 11:40:00,60.23,60.24,60.21,60.22,5600.0,48.9483,48.9564,48.932,48.9401,5600.0
2015-03-31 11:50:00,60.23,60.24,60.17,60.19,9100.0,48.9483,48.9564,48.8995,48.9158,9100.0
2015-03-31 12:00:00,60.15,60.16,60.13,60.14,6600.0,48.8833,48.8914,48.867,48.8751,6600.0
2015-03-31 12:10:00,60.13,60.17,60.12,60.14,4100.0,48.867,48.8995,48.8589,48.8751,4100.0
2015-03-31 12:20:00,60.15,60.18,60.15,60.16,22000.0,48.8833,48.9076,48.8833,48.8914,22000.0
2015-03-31 12:30:00,60.16,60.2,60.14,60.19,6400.0,48.8914,48.9239,48.8751,48.9158,6400.0
2015-03-31 12:40:00,60.19,60.21,60.18,60.19,101800.0,48.9158,48.932,48.9076,48.9158,101800.0
2015-03-31 12:50:00,60.19,60.2,60.17,60.18,13400.0,48.9158,48.9239,48.8995,48.9076,13400.0
2015-03-31 13:00:00,60.2,60.22,60.2,60.22,6600.0,48.9239,48.9401,48.9239,48.9401,6600.0
2015-03-31 13:10:00,60.22,60.24,60.2,60.24,3700.0,48.9401,48.9564,48.9239,48.9564,3700.0
2015-03-31 13:20:00,60.24,60.25,60.23,60.25,1900.0,48.9564,48.9645,48.9483,48.9645,1900.0
2015-03-31 13:30:00,60.25,60.26,60.24,60.26,12700.0,48.9645,48.9727,48.9564,48.9727,12700.0
2015-03-31 13:40:00,60.27,60.29,60.22,60.22,8500.0,48.9808,48.997,48.9401,48.9401,8500.0
2015-03-31 13:50:00,60.23,60.23,60.19,60.21,15400.0,48.9483,48.9483,48.9158,48.932,15400.0
2015-03-31 14:00:00,60.21,60.22,60.2,60.22,4200.0,48.932,48.9401,48.9239,48.9401,4200.0
2015-03-31 14:10:00,60.22,60.25,60.22,60.24,7300.0,48.9401,48.9645,48.9401,48.9564,7300.0
2015-03-31 14:20:00,60.23,60.25,60.21,60.22,8600.0,48.9483,48.9645,48.932,48.9401,8600.0
2015-03-31 14:30:00,60.21,60.23,60.19,60.22,14200.0,48.932,48.9483,48.9158,48.9401,14200.0
2015-03-31 14:40:00,60.21,60.23,60.2,60.22,59600.0,48.932,48.9483,48.9239,48.9401,59600.0
2015-03-31 14:50:00,60.24,60.24,60.21,60.24,21100.0,48.9564,48.9564,48.932,48.9564,21100.0
2015-03-31 15:00:00,60.23,60.23,60.14,60.16,17800.0,48.9483,48.9483,48.8751,48.8914,17800.0
2015-03-31 15:10:00,60.16,60.16,60.04,60.04,47600.0,48.8914,48.8914,48.7939,48.7939,47600.0
2015-03-31 15:20:00,60.05,60.08,60.0,60.05,32300.0,48.802,48.8264,48.7614,48.802,32300.0
2015-03-31 15:30:00,60.04,60.08,59.99,60.07,38600.0,48.7939,48.8264,48.7532,48.8182,38600.0
2015-03-31 15:40:00,60.07,60.09,60.04,60.08,117300.0,48.8182,48.8345,48.7939,48.8264,117300.0
2015-03-31 15:50:00,60.08,60.09,60.01,60.03,298400.0,48.8264,48.8345,48.7695,48.7857,298400.0
2015-04-01 09:30:00,60.12,60.38,59.98,59.99,23000.0,48.8589,49.0702,48.7451,48.7532,23000.0
2015-04-01 09:40:00,59.96,59.96,59.83,59.84,28900.0,48.7288,48.7288,48.6232,48.6313,28900.0
2015-04-01 09:50:00,59.84,59.87,59.79,59.84,25900.0,48.6313,48.6557,48.5907,48.6313,25900.0
2015-04-01 10:00:00,59.86,59.9,59.84,59.88,21100.0,48.6476,48.6801,48.6313,48.6638,21100.0
2015-04-01 10:10:00,59.89,59.95,59.86,59.95,33700.0,48.672,48.7207,48.6476,48.7207,33700.0
2015-04-01 10:20:00,59.98,60.03,59.98,60.02,62700.0,48.7451,48.7857,48.7451,48.7776,62700.0
2015-04-01 10:30:00,60.03,60.05,59.95,59.98,11700.0,48.7857,48.802,48.7207,48.7451,11700.0
2015-04-01 10:40:00,60.01,60.11,60.01,60.11,10100.0,48.7695,48.8507,48.7695,48.8507,10100.0
2015-04-01 10:50:00,60.12,60.18,60.09,60.09,80800.0,48.8589,48.9076,48.8345,48.8345,80800.0
2015-04-01 11:00:00,60.09,60.11,60.06,60.11,7300.0,48.8345,48.8507,48.8101,48.8507,7300.0
2015-04-01 11:10:00,60.12,60.18,60.12,60.14,8600.0,48.8589,48.9076,48.8589,48.8751,8600.0
2015-04-01 11:20:00,60.14,60.15,60.05,60.09,10600.0,48.8751,48.8833,48.802,48.8345,10600.0
2015-04-01 11:30:00,60.08,60.12,60.04,60.06,16800.0,48.8264,48.8589,48.7939,48.8101,16800.0
2015-04-01 11:40:00,60.08,60.13,60.06,60.12,9100.0,48.8264,48.867,48.8101,48.8589,9100.0
2015-04-01 11:50:00,60.14,60.14,60.06,60.06,8800.0,48.8751,48.8751,48.8101,48.8101,8800.0
2015-04-01 12:00:00,60.07,60.1,60.05,60.07,909100.0,48.8182,48.8426,48.802,48.8182,909100.0
2015-04-01 12:10:00,60.08,60.09,60.0,60.05,21400.0,48.8264,48.8345,48.7614,48.802,21400.0
2015-04-01 12:20:00,60.04,60.12,60.03,60.12,24800.0,48.7939,48.8589,48.7857,48.8589,24800.0
2015-04-01 12:30:00,60.1,60.11,60.06,60.09,40600.0,48.8426,48.8507,48.8101,48.8345,40600.0
2015-04-01 12:40:00,60.1,60.13,60.09,60.1,6700.0,48.8426,48.867,48.8345,48.8426,6700.0
2015-04-01 12:50:00,60.1,60.16,60.1,60.13,17100.0,48.8426,48.8914,48.8426,48.867,17100.0
2015-04-01 13:00:00,60.12,60.13,60.08,60.11,16100.0,48.8589,48.867,48.8264,48.8507,16100.0
2015-04-01 13:10:00,60.12,60.15,60.12,60.13,3500.0,48.8589,48.8833,48.8589,48.867,3500.0
2015-04-01 13:20:00,60.12,60.13,60.11,60.12,4000.0,48.8589,48.867,48.8507,48.8589,4000.0
2015-04-01 13:30:00,60.13,60.15,60.11,60.12,5700.0,48.867,48.8833,48.8507,48.8589,5700.0
2015-04-01 13:40:00,60.12,60.19,60.12,60.19,7700.0,48.8589,48.9158,48.8589,48.9158,7700.0
2015-04-01 13:50:00,60.17,60.19,60.15,60.15,8700.0,48.8995,48.9158,48.8833,48.8833,8700.0
2015-04-01 14:00:00,60.15,60.15,60.12,60.15,2900.0,48.8833,48.8833,48.8589,48.8833,2900.0
2015-04-01 14:10:00,60.15,60.15,60.05,60.05,13700.0,48.8833,48.8833,48.802,48.802,13700.0
2015-04-01 14:20:00,60.08,60.11,60.05,60.05,8800.0,48.8264,48.8507,48.802,48.802,8800.0
2015-04-01 14:30:00,60.05,60.08,60.04,60.08,20300.0,48.802,48.8264,48.7939,48.8264,20300.0
2015-04-01 14:40:00,60.08,60.15,60.06,60.15,153900.0,48.8264,48.8833,48.8101,48.8833,153900.0
2015-04-01 14:50:00,60.14,60.15,60.1,60.11,19300.0,48.8751,48.8833,48.8426,48.8507,19300.0
2015-04-01 15:00:00,60.11,60.11,60.02,60.02,16500.0,48.8507,48.8507,48.7776,48.7776,16500.0
2015-04-01 15:10:00,60.03,60.07,60.03,60.04,108400.0,48.7857,48.8182,48.7857,48.7939,108400.0
2015-04-01 15:20:00,60.05,60.09,60.05,60.06,20100.0,48.802,48.8345,48.802,48.8101,20100.0
2015-04-01 15:30:00,60.06,60.17,60.05,60.12,13600.0,48.8101,48.8995,48.802,48.8589,13600.0
2015-04-01 15:40:00,60.12,60.13,60.06,60.12,24800.0,48.8589,48.867,48.8101,48.8589,24800.0
2015-04-01 15:50:00,60.12,60.21,60.12,60.21,27400.0,48.8589,48.932,48.8589,48.932,27400.0
2015-04-02 09:30:00,60.3,60.48,60.23,60.42,12100.0,49.0052,49.1514,48.9483,49.1027,12100.0
2015-04-02 09:40:00,60.4,60.59,60.39,60.59,22200.0,49.0864,49.2408,49.0783,49.2408,22200.0
2015-04-02 09:50:00,60.59,60.65,60.59,60.62,67800.0,49.2408,49.2896,49.2408,49.2652,67800.0
2015-04-02 10:00:00,60.64,60.66,60.6,60.61,10800.0,49.2815,49.2977,49.249,49.2571,10800.0
2015-04-02 10:10:00,60.6,60.6,60.56,60.58,6500.0,49.249,49.249,49.2165,49.2327,6500.0
2015-04-02 10:20:00,60.6,60.61,60.53,60.54,20500.0,49.249,49.2571,49.1921,49.2002,20500.0
2015-04-02 10:30:00,60.54,60.54,60.5,60.52,1900.0,49.2002,49.2002,49.1677,49.1839,1900.0
2015-04-02 10:40:00,60.5,60.53,60.46,60.5,5800.0,49.1677,49.1921,49.1352,49.1677,5800.0
2015-04-02 10:50:00,60.51,60.55,60.51,60.53,15900.0,49.1758,49.2083,49.1758,49.1921,15900.0
2015-04-02 11:00:00,60.53,60.56,60.53,60.55,4300.0,49.1921,49.2165,49.1921,49.2083,4300.0
2015-04-02 11:10:00,60.54,60.55,60.53,60.54,18200.0,49.2002,49.2083,49.1921,49.2002,18200.0
2015-04-02 11:20:00,60.55,60.56,60.52,60.53,2200.0,49.2083,49.2165,49.1839,49.1921,2200.0
2015-04-02 11:30:00,60.53,60.55,60.52,60.53,13500.0,49.1921,49.2083,49.1839,49.1921,13500.0
2015-04-02 11:40:00,60.54,60.54,60.51,60.53,7600.0,49.2002,49.2002,49.1758,49.1921,7600.0
2015-04-02 11:50:00,60.53,60.54,60.48,60.5,7500.0,49.1921,49.2002,49.1514,49.1677,7500.0
2015-04-02 12:00:00,60.49,60.49,60.4,60.42,22700.0,49.1596,49.1596,49.0864,49.1027,22700.0
2015-04-02 12:10:00,60.43,60.47,60.42,60.47,57100.0,49.1108,49.1433,49.1027,49.1433,57100.0
2015-04-02 12:20:00,60.47,60.51,60.47,60.49,14000.0,49.1433,49.1758,49.1433,49.1596,14000.0
2015-04-02 12:30:00,60.5,60.54,60.5,60.54,3300.0,49.1677,49.2002,49.1677,49.2002,3300.0
2015-04-02 12:40:00,60.55,60.56,60.53,60.54,5400.0,49.2083,49.2165,49.1921,49.2002,5400.0
2015-04-02 12:50:00,60.54,60.55,60.54,60.55,500.0,49.2002,49.2083,49.2002,49.2083,500.0
2015-04-02 13:00:00,60.53,60.53,60.51,60.51,5000.0,49.1921,49.1921,49.1758,49.1758,5000.0
2015-04-02 13:10:00,60.52,60.59,60.51,60.59,30800.0,49.1839,49.2408,49.1758,49.2408,30800.0
2015-04-02 13:20:00,60.59,60.59,60.57,60.58,1000.0,49.2408,49.2408,49.2246,49.2327,1000.0
2015-04-02 13:30:00,60.56,60.57,60.55,60.56,1100.0,49.2165,49.2246,49.2083,49.2165,1100.0
2015-04-02 13:40:00,60.56,60.56,60.52,60.54,16600.0,49.2165,49.2165,49.1839,49.2002,16600.0
2015-04-02 13:50:00,60.57,60.6,60.57,60.58,12400.0,49.2246,49.249,49.2246,49.2327,12400.0
2015-04-02 14:00:00,60.58,60.58,60.55,60.57,10100.0,49.2327,49.2327,49.2083,49.2246,10100.0
2015-04-02 14:10:00,60.59,60.64,60.58,60.63,7400.0,49.2408,49.2815,49.2327,49.2733,7400.0
2015-04-02 14:20:00,60.63,60.63,60.61,60.61,5300.0,49.2733,49.2733,49.2571,49.2571,5300.0
2015-04-02 14:30:00,60.6,60.61,60.59,60.6,2900.0,49.249,49.2571,49.2408,49.249,2900.0
2015-04-02 14:40:00,60.59,60.59,60.52,60.55,13300.0,49.2408,49.2408,49.1839,49.2083,13300.0
2015-04-02 14:50:00,60.56,60.57,60.55,60.57,5800.0,49.2165,49.2246,49.2083,49.2246,5800.0
2015-04-02 15:00:00,60.55,60.58,60.55,60.58,2900.0,49.2083,49.2327,49.2083,49.2327,2900.0
2015-04-02 15:10:00,60.56,60.56,60.54,60.55,5000.0,49.2165,49.2165,49.2002,49.2083,5000.0
2015-04-02 15:20:00,60.54,60.58,60.53,60.57,4100.0,49.2002,49.2327,49.1921,49.2246,4100.0
2015-04-02 15:30:00,60.57,60.59,60.54,60.59,33300.0,49.2246,49.2408,49.2002,49.2408,33300.0
2015-04-02 15:40:00,60.58,60.63,60.57,60.63,58200.0,49.2327,49.2733,49.2246,49.2733,58200.0
2015-04-02 15:50:00,60.63,60.63,60.55,60.55,102300.0,49.2733,49.2733,49.2083,49.2083,102300.0
2015-04-06 09:30:00,60.56,60.72,60.56,60.69,16400.0,49.2165,49.3465,49.2165,49.3221,16400.0
2015-04-06 09:40:00,60.69,60.9,60.69,60.89,5700.0,49.3221,49.4928,49.3221,49.4846,5700.0
2015-04-06 09:50:00,60.88,60.89,60.86,60.87,6900.0,49.4765,49.4846,49.4603,49.4684,6900.0
2015-04-06 10:00:00,60.89,60.99,60.89,60.96,7800.0,49.4846,49.5659,49.4846,49.5415,7800.0
2015-04-06 10:10:00,60.95,61.0,60.94,60.98,11500.0,49.5334,49.574,49.5253,49.5578,11500.0
2015-04-06 10:20:00,60.99,61.12,60.99,61.12,8600.0,49.5659,49.6716,49.5659,49.6716,8600.0
2015-04-06 10:30:00,61.13,61.17,61.13,61.15,8600.0,49.6797,49.7122,49.6797,49.6959,8600.0
2015-04-06 10:40:00,61.13,61.16,61.12,61.13,1900.0,49.6797,49.7041,49.6716,49.6797,1900.0
2015-04-06 10:50:00,61.15,61.19,61.13,61.17,110800.0,49.6959,49.7285,49.6797,49.7122,110800.0
2015-04-06 11:00:00,61.19,61.22,61.17,61.19,14300.0,49.7285,49.7528,49.7122,49.7285,14300.0
2015-04-06 11:10:00,61.21,61.21,61.16,61.18,4500.0,49.7447,49.7447,49.7041,49.7203,4500.0
2015-04-06 11:20:00,61.2,61.2,61.17,61.2,6400.0,49.7366,49.7366,49.7122,49.7366,6400.0
2015-04-06 11:30:00,61.19,61.21,61.19,61.21,8700.0,49.7285,49.7447,49.7285,49.7447,8700.0
2015-04-06 11:40:00,61.22,61.26,61.21,61.24,23200.0,49.7528,49.7853,49.7447,49.7691,23200.0
2015-04-06 11:50:00,61.23,61.23,61.21,61.22,600.0,49.761,49.761,49.7447,49.7528,600.0
2015-04-06 12:00:00,61.24,61.24,61.22,61.24,9900.0,49.7691,49.7691,49.7528,49.7691,9900.0
2015-04-06 12:10:00,61.23,61.25,61.22,61.25,11100.0,49.761,49.7772,49.7528,49.7772,11100.0
2015-04-06 12:20:00,61.25,61.28,61.24,61.28,9800.0,49.7772,49.8016,49.7691,49.8016,9800.0
2015-04-06 12:30:00,61.27,61.27,61.26,61.27,11900.0,49.7935,49.7935,49.7853,49.7935,11900.0
2015-04-06 12:40:00,61.26,61.28,61.25,61.28,1800.0,49.7853,49.8016,49.7772,49.8016,1800.0
2015-04-06 12:50:00,61.28,61.29,61.26,61.29,5400.0,49.8016,49.8097,49.7853,49.8097,5400.0
2015-04-06 13:00:00,61.29,61.3,61.28,61.29,28600.0,49.8097,49.8178,49.8016,49.8097,28600.0
2015-04-06 13:10:00,61.3,61.3,61.28,61.3,2700.0,49.8178,49.8178,49.8016,49.8178,2700.0
2015-04-06 13:20:00,61.32,61.32,61.3,61.31,8100.0,49.8341,49.8341,49.8178,49.826,8100.0
2015-04-06 13:30:00,61.33,61.33,61.29,61.3,4600.0,49.8422,49.8422,49.8097,49.8178,4600.0
2015-04-06 13:40:00,61.3,61.3,61.29,61.29,700.0,49.8178,49.8178,49.8097,49.8097,700.0
2015-04-06 13:50:00,61.27,61.28,61.27,61.27,1200.0,49.7935,49.8016,49.7935,49.7935,1200.0
2015-04-06 14:00:00,61.28,61.29,61.24,61.24,2300.0,49.8016,49.8097,49.7691,49.7691,2300.0
2015-04-06 14:10:00,61.24,61.27,61.22,61.27,7500.0,49.7691,49.7935,49.7528,49.7935,7500.0
2015-04-06 14:20:00,61.27,61.28,61.25,61.26,7300.0,49.7935,49.8016,49.7772,49.7853,7300.0
2015-04-06 14:30:00,61.27,61.28,61.27,61.28,800.0,49.7935,49.8016,49.7935,49.8016,800.0
2015-04-06 14:40:00,61.29,61.29,61.28,61.29,2100.0,49.8097,49.8097,49.8016,49.8097,2100.0
2015-04-06 14:50:00,61.28,61.28,61.27,61.27,1200.0,49.8016,49.8016,49.7935,49.7935,1200.0
2015-04-06 15:00:00,61.27,61.27,61.15,61.15,17300.0,49.7935,49.7935,49.6959,49.6959,17300.0
2015-04-06 15:10:00,61.15,61.16,61.12,61.12,6500.0,49.6959,49.7041,49.6716,49.6716,6500.0
2015-04-06 15:20:00,61.12,61.14,61.11,61.11,9900.0,49.6716,49.6878,49.6634,49.6634,9900.0
2015-04-06 15:30:00,61.11,61.15,61.11,61.13,11700.0,49.6634,49.6959,49.6634,49.6797,11700.0
2015-04-06 15:40:00,61.11,61.13,61.09,61.1,14700.0,49.6634,49.6797,49.6472,49.6553,14700.0
2015-04-06 15:50:00,61.09,61.12,61.06,61.07,34800.0,49.6472,49.6716,49.6228,49.6309,34800.0
2015-04-07 09:30:00,61.21,61.27,61.07,61.24,11300.0,49.7447,49.7935,49.6309,49.7691,11300.0
2015-04-07 09:40:00,61.25,61.32,61.25,61.28,42700.0,49.7772,49.8341,49.7772,49.8016,42700.0
2015-04-07 09:50:00,61.28,61.28,61.24,61.24,22800.0,49.8016,49.8016,49.7691,49.7691,22800.0
2015-04-07 10:00:00,61.25,61.28,61.17,61.23,285900.0,49.7772,49.8016,49.7122,49.761,285900.0
2015-04-07 10:10:00,61.2,61.32,61.2,61.32,26100.0,49.7366,49.8341,49.7366,49.8341,26100.0
2015-04-07 10:20:00,61.32,61.37,61.32,61.34,30300.0,49.8341,49.8747,49.8341,49.8504,30300.0
2015-04-07 10:30:00,61.34,61.39,61.34,61.37,57700.0,49.8504,49.891,49.8504,49.8747,57700.0
2015-04-07 10:40:00,61.37,61.4,61.33,61.38,9900.0,49.8747,49.8991,49.8422,49.8829,9900.0
2015-04-07 10:50:00,61.36,61.39,61.35,61.36,10700.0,49.8666,49.891,49.8585,49.8666,10700.0
2015-04-07 11:00:00,61.35,61.36,61.31,61.32,9000.0,49.8585,49.8666,49.826,49.8341,9000.0
2015-04-07 11:10:00,61.31,61.32,61.26,61.26,3200.0,49.826,49.8341,49.7853,49.7853,3200.0
2015-04-07 11:20:00,61.24,61.27,61.23,61.25,10500.0,49.7691,49.7935,49.761,49.7772,10500.0
2015-04-07 11:30:00,61.27,61.31,61.27,61.27,16900.0,49.7935,49.826,49.7935,49.7935,16900.0
2015-04-07 11:40:00,61.27,61.28,61.26,61.27,10400.0,49.7935,49.8016,49.7853,49.7935,10400.0
2015-04-07 11:50:00,61.28,61.31,61.27,61.29,4100.0,49.8016,49.826,49.7935,49.8097,4100.0
2015-04-07 12:00:00,61.3,61.33,61.3,61.31,38200.0,49.8178,49.8422,49.8178,49.826,38200.0
2015-04-07 12:10:00,61.31,61.33,61.31,61.31,35500.0,49.826,49.8422,49.826,49.826,35500.0
2015-04-07 12:20:00,61.32,61.34,61.32,61.34,9500.0,49.8341,49.8504,49.8341,49.8504,9500.0
2015-04-07 12:30:00,61.34,61.34,61.33,61.34,15800.0,49.8504,49.8504,49.8422,49.8504,15800.0
2015-04-07 12:40:00,61.34,61.34,61.29,61.29,38700.0,49.8504,49.8504,49.8097,49.8097,38700.0
2015-04-07 12:50:00,61.3,61.32,61.29,61.31,11800.0,49.8178,49.8341,49.8097,49.826,11800.0
2015-04-07 13:00:00,61.31,61.33,61.3,61.32,17700.0,49.826,49.8422,49.8178,49.8341,17700.0
2015-04-07 13:10:00,61.31,61.31,61.3,61.31,8400.0,49.826,49.826,49.8178,49.826,8400.0
2015-04-07 13:20:00,61.32,61.32,61.31,61.31,3000.0,49.8341,49.8341,49.826,49.826,3000.0
2015-04-07 13:30:00,61.31,61.32,61.31,61.32,17900.0,49.826,49.8341,49.826,49.8341,17900.0
2015-04-07 13:40:00,61.31,61.32,61.28,61.28,33300.0,49.826,49.8341,49.8016,49.8016,33300.0
2015-04-07 13:50:00,61.28,61.28,61.23,61.25,37400.0,49.8016,49.8016,49.761,49.7772,37400.0
2015-04-07 14:00:00,61.25,61.26,61.23,61.26,14500.0,49.7772,49.7853,49.761,49.7853,14500.0
2015-04-07 14:10:00,61.25,61.25,61.24,61.25,14800.0,49.7772,49.7772,49.7691,49.7772,14800.0
2015-04-07 14:20:00,61.24,61.26,61.23,61.26,98800.0,49.7691,49.7853,49.761,49.7853,98800.0
2015-04-07 14:30:00,61.26,61.26,61.24,61.25,8900.0,49.7853,49.7853,49.7691,49.7772,8900.0
2015-04-07 14:40:00,61.25,61.27,61.25,61.26,56100.0,49.7772,49.7935,49.7772,49.7853,56100.0
2015-04-07 14:50:00,61.26,61.26,61.23,61.23,11700.0,49.7853,49.7853,49.761,49.761,11700.0
2015-04-07 15:00:00,61.23,61.23,61.22,61.23,15900.0,49.761,49.761,49.7528,49.761,15900.0
2015-04-07 15:10:00,61.22,61.22,61.2,61.2,12500.0,49.7528,49.7528,49.7366,49.7366,12500.0
2015-04-07 15:20:00,61.19,61.19,61.13,61.15,21500.0,49.7285,49.7285,49.6797,49.6959,21500.0
2015-04-07 15:30:00,61.14,61.16,61.08,61.09,28500.0,49.6878,49.7041,49.6391,49.6472,28500.0
2015-04-07 15:40:00,61.07,61.09,61.04,61.06,29900.0,49.6309,49.6472,49.6065,49.6228,29900.0
2015-04-07 15:50:00,61.04,61.04,60.98,60.98,69900.0,49.6065,49.6065,49.5578,49.5578,69900.0
2015-04-08 09:30:00,61.35,61.47,61.35,61.41,16200.0,49.8585,49.956,49.8585,49.9072,16200.0
2015-04-08 09:40:00,61.45,61.51,61.44,61.51,21800.0,49.9398,49.9885,49.9316,49.9885,21800.0
2015-04-08 09:50:00,61.51,61.52,61.5,61.51,10600.0,49.9885,49.9966,49.9804,49.9885,10600.0
2015-04-08 10:00:00,61.51,61.53,61.42,61.43,11200.0,49.9885,50.0048,49.9154,49.9235,11200.0
2015-04-08 10:10:00,61.4,61.4,61.38,61.38,1600.0,49.8991,49.8991,49.8829,49.8829,1600.0
2015-04-08 10:20:00,61.39,61.42,61.38,61.4,6200.0,49.891,49.9154,49.8829,49.8991,6200.0
2015-04-08 10:30:00,61.4,61.4,61.27,61.27,46100.0,49.8991,49.8991,49.7935,49.7935,46100.0
2015-04-08 10:40:00,61.23,61.24,61.12,61.17,11300.0,49.761,49.7691,49.6716,49.7122,11300.0
2015-04-08 10:50:00,61.19,61.22,61.18,61.19,3800.0,49.7285,49.7528,49.7203,49.7285,3800.0
2015-04-08 11:00:00,61.17,61.24,61.16,61.23,1219800.0,49.7122,49.7691,49.7041,49.761,1219800.0
2015-04-08 11:10:00,61.24,61.3,61.24,61.3,10800.0,49.7691,49.8178,49.7691,49.8178,10800.0
2015-04-08 11:20:00,61.28,61.32,61.26,61.31,1805500.0,49.8016,49.8341,49.7853,49.826,1805500.0
2015-04-08 11:30:00,61.31,61.37,61.29,61.35,206200.0,49.826,49.8747,49.8097,49.8585,206200.0
2015-04-08 11:40:00,61.36,61.42,61.35,61.4,11300.0,49.8666,49.9154,49.8585,49.8991,11300.0
2015-04-08 11:50:00,61.41,61.41,61.36,61.38,16400.0,49.9072,49.9072,49.8666,49.8829,16400.0
2015-04-08 12:00:00,61.38,61.38,61.35,61.38,4500.0,49.8829,49.8829,49.8585,49.8829,4500.0
2015-04-08 12:10:00,61.37,61.38,61.36,61.36,8200.0,49.8747,49.8829,49.8666,49.8666,8200.0
2015-04-08 12:20:00,61.36,61.36,61.31,61.31,1900.0,49.8666,49.8666,49.826,49.826,1900.0
2015-04-08 12:30:00,61.3,61.32,61.3,61.32,66500.0,49.8178,49.8341,49.8178,49.8341,66500.0
2015-04-08 12:40:00,61.32,61.36,61.32,61.36,3200.0,49.8341,49.8666,49.8341,49.8666,3200.0
2015-04-08 12:50:00,61.35,61.35,61.32,61.33,3000.0,49.8585,49.8585,49.8341,49.8422,3000.0
2015-04-08 13:00:00,61.34,61.35,61.34,61.35,800.0,49.8504,49.8585,49.8504,49.8585,800.0
2015-04-08 13:10:00,61.36,61.36,61.29,61.31,101600.0,49.8666,49.8666,49.8097,49.826,101600.0
2015-04-08 13:20:00,61.32,61.34,61.31,61.34,20100.0,49.8341,49.8504,49.826,49.8504,20100.0
2015-04-08 13:30:00,61.33,61.35,61.33,61.33,4000.0,49.8422,49.8585,49.8422,49.8422,4000.0
2015-04-08 13:40:00,61.33,61.34,61.31,61.33,2200.0,49.8422,49.8504,49.826,49.8422,2200.0
2015-04-08 13:50:00,61.34,61.37,61.34,61.37,36100.0,49.8504,49.8747,49.8504,49.8747,36100.0
2015-04-08 14:00:00,61.39,61.39,61.18,61.18,450300.0,49.891,49.891,49.7203,49.7203,450300.0
2015-04-08 14:10:00,61.16,61.44,61.14,61.43,56700.0,49.7041,49.9316,49.6878,49.9235,56700.0
2015-04-08 14:20:00,61.43,61.5,61.37,61.39,32300.0,49.9235,49.9804,49.8747,49.891,32300.0
2015-04-08 14:30:00,61.39,61.39,61.33,61.34,14100.0,49.891,49.891,49.8422,49.8504,14100.0
2015-04-08 14:40:00,61.32,61.35,61.29,61.35,21400.0,49.8341,49.8585,49.8097,49.8585,21400.0
2015-04-08 14:50:00,61.36,61.36,61.26,61.3,19400.0,49.8666,49.8666,49.7853,49.8178,19400.0
2015-04-08 15:00:00,61.3,61.34,61.29,61.32,21500.0,49.8178,49.8504,49.8097,49.8341,21500.0
2015-04-08 15:10:00,61.31,61.32,61.26,61.27,14600.0,49.826,49.8341,49.7853,49.7935,14600.0
2015-04-08 15:20:00,61.27,61.31,61.26,61.29,84200.0,49.7935,49.826,49.7853,49.8097,84200.0
2015-04-08 15:30:00,61.29,61.33,61.27,61.33,10700.0,49.8097,49.8422,49.7935,49.8422,10700.0
2015-04-08 15:40:00,61.33,61.36,61.3,61.31,12000.0,49.8422,49.8666,49.8178,49.826,12000.0
2015-04-08 15:50:00,61.29,61.34,61.29,61.33,68900.0,49.8097,49.8504,49.8097,49.8422,68900.0
2015-04-09 09:30:00,61.35,61.56,61.35,61.54,96700.0,49.8585,50.0291,49.8585,50.0129,96700.0
2015-04-09 09:40:00,61.53,61.54,61.47,61.49,94900.0,50.0048,50.0129,49.956,49.9723,94900.0
2015-04-09 09:50:00,61.48,61.48,61.4,61.44,153200.0,49.9641,49.9641,49.8991,49.9316,153200.0
2015-04-09 10:00:00,61.45,61.5,61.41,61.45,17000.0,49.9398,49.9804,49.9072,49.9398,17000.0
2015-04-09 10:10:00,61.44,61.46,61.39,61.39,12800.0,49.9316,49.9479,49.891,49.891,12800.0
2015-04-09 10:20:00,61.38,61.45,61.35,61.45,16100.0,49.8829,49.9398,49.8585,49.9398,16100.0
2015-04-09 10:30:00,61.44,61.44,61.34,61.37,10800.0,49.9316,49.9316,49.8504,49.8747,10800.0
2015-04-09 10:40:00,61.38,61.38,61.28,61.29,8700.0,49.8829,49.8829,49.8016,49.8097,8700.0
2015-04-09 10:50:00,61.3,61.34,61.26,61.34,11100.0,49.8178,49.8504,49.7853,49.8504,11100.0
2015-04-09 11:00:00,61.33,61.35,61.29,61.3,7700.0,49.8422,49.8585,49.8097,49.8178,7700.0
2015-04-09 11:10:00,61.3,61.32,61.25,61.26,8400.0,49.8178,49.8341,49.7772,49.7853,8400.0
2015-04-09 11:20:00,61.26,61.33,61.23,61.33,16700.0,49.7853,49.8422,49.761,49.8422,16700.0
2015-04-09 11:30:00,61.33,61.4,61.33,61.38,11700.0,49.8422,49.8991,49.8422,49.8829,11700.0
2015-04-09 11:40:00,61.38,61.43,61.38,61.4,7200.0,49.8829,49.9235,49.8829,49.8991,7200.0
2015-04-09 11:50:00,61.4,61.41,61.39,61.41,13600.0,49.8991,49.9072,49.891,49.9072,13600.0
2015-04-09 12:00:00,61.42,61.42,61.41,61.42,5900.0,49.9154,49.9154,49.9072,49.9154,5900.0
2015-04-09 12:10:00,61.42,61.44,61.41,61.44,16400.0,49.9154,49.9316,49.9072,49.9316,16400.0
2015-04-09 12:20:00,61.44,61.51,61.44,61.5,20800.0,49.9316,49.9885,49.9316,49.9804,20800.0
2015-04-09 12:30:00,61.49,61.49,61.47,61.48,10800.0,49.9723,49.9723,49.956,49.9641,10800.0
2015-04-09 12:40:00,61.48,61.49,61.45,61.46,9000.0,49.9641,49.9723,49.9398,49.9479,9000.0
2015-04-09 12:50:00,61.47,61.51,61.47,61.5,13400.0,49.956,49.9885,49.956,49.9804,13400.0
2015-04-09 13:00:00,61.52,61.53,61.46,61.47,11500.0,49.9966,50.0048,49.9479,49.956,11500.0
2015-04-09 13:10:00,61.48,61.49,61.47,61.49,9200.0,49.9641,49.9723,49.956,49.9723,9200.0
2015-04-09 13:20:00,61.48,61.52,61.48,61.5,50000.0,49.9641,49.9966,49.9641,49.9804,50000.0
2015-04-09 13:30:00,61.5,61.5,61.45,61.46,30700.0,49.9804,49.9804,49.9398,49.9479,30700.0
2015-04-09 13:40:00,61.45,61.48,61.44,61.48,38600.0,49.9398,49.9641,49.9316,49.9641,38600.0
2015-04-09 13:50:00,61.48,61.48,61.45,61.45,26200.0,49.9641,49.9641,49.9398,49.9398,26200.0
2015-04-09 14:00:00,61.46,61.46,61.44,61.45,12800.0,49.9479,49.9479,49.9316,49.9398,12800.0
2015-04-09 14:10:00,61.45,61.48,61.45,61.48,12300.0,49.9398,49.9641,49.9398,49.9641,12300.0
2015-04-09 14:20:00,61.48,61.48,61.44,61.45,18100.0,49.9641,49.9641,49.9316,49.9398,18100.0
2015-04-09 14:30:00,61.44,61.5,61.43,61.5,14900.0,49.9316,49.9804,49.9235,49.9804,14900.0
2015-04-09 14:40:00,61.5,61.51,61.47,61.47,24500.0,49.9804,49.9885,49.956,49.956,24500.0
2015-04-09 14:50:00,61.48,61.52,61.48,61.52,18000.0,49.9641,49.9966,49.9641,49.9966,18000.0
2015-04-09 15:00:00,61.52,61.56,61.52,61.54,20000.0,49.9966,50.0291,49.9966,50.0129,20000.0
2015-04-09 15:10:00,61.54,61.65,61.54,61.62,26700.0,50.0129,50.1023,50.0129,50.0779,26700.0
2015-04-09 15:20:00,61.62,61.65,61.59,61.65,15800.0,50.0779,50.1023,50.0535,50.1023,15800.0
2015-04-09 15:30:00,61.65,61.65,61.57,61.58,19800.0,50.1023,50.1023,50.0373,50.0454,19800.0
2015-04-09 15:40:00,61.59,61.61,61.57,61.59,16000.0,50.0535,50.0698,50.0373,50.0535,16000.0
2015-04-09 15:50:00,61.58,61.62,61.58,61.6,63100.0,50.0454,50.0779,50.0454,50.0617,63100.0
2015-04-10 09:30:00,61.56,61.63,61.55,61.63,8000.0,50.0291,50.086,50.021,50.086,8000.0
2015-04-10 09:40:00,61.59,61.61,61.56,61.6,11100.0,50.0535,50.0698,50.0291,50.0617,11100.0
2015-04-10 09:50:00,61.63,61.63,61.6,61.6,7700.0,50.086,50.086,50.0617,50.0617,7700.0
2015-04-10 10:00:00,61.59,61.68,61.59,61.67,11100.0,50.0535,50.1267,50.0535,50.1185,11100.0
2015-04-10 10:10:00,61.65,61.66,61.62,61.62,4000.0,50.1023,50.1104,50.0779,50.0779,4000.0
2015-04-10 10:20:00,61.62,61.66,61.62,61.63,56500.0,50.0779,50.1104,50.0779,50.086,56500.0
2015-04-10 10:30:00,61.64,61.71,61.64,61.69,3400.0,50.0942,50.151,50.0942,50.1348,3400.0
2015-04-10 10:40:00,61.7,61.7,61.67,61.67,37500.0,50.1429,50.1429,50.1185,50.1185,37500.0
2015-04-10 10:50:00,61.7,61.74,61.7,61.71,4300.0,50.1429,50.1754,50.1429,50.151,4300.0
2015-04-10 11:00:00,61.7,61.71,61.7,61.7,1600.0,50.1429,50.151,50.1429,50.1429,1600.0
2015-04-10 11:10:00,61.71,61.72,61.7,61.72,6200.0,50.151,50.1592,50.1429,50.1592,6200.0
2015-04-10 11:20:00,61.73,61.79,61.73,61.77,12400.0,50.1673,50.2161,50.1673,50.1998,12400.0
2015-04-10 11:30:00,61.77,61.79,61.77,61.78,20500.0,50.1998,50.2161,50.1998,50.2079,20500.0
2015-04-10 11:40:00,61.78,61.79,61.75,61.75,12400.0,50.2079,50.2161,50.1836,50.1836,12400.0
2015-04-10 11:50:00,61.75,61.75,61.72,61.73,3200.0,50.1836,50.1836,50.1592,50.1673,3200.0
2015-04-10 12:00:00,61.74,61.74,61.72,61.74,2700.0,50.1754,50.1754,50.1592,50.1754,2700.0
2015-04-10 12:10:00,61.74,61.75,61.73,61.75,2100.0,50.1754,50.1836,50.1673,50.1836,2100.0
2015-04-10 12:20:00,61.74,61.74,61.72,61.72,13400.0,50.1754,50.1754,50.1592,50.1592,13400.0
2015-04-10 12:30:00,61.73,61.75,61.73,61.75,7000.0,50.1673,50.1836,50.1673,50.1836,7000.0
2015-04-10 12:40:00,61.75,61.77,61.74,61.74,800.0,50.1836,50.1998,50.1754,50.1754,800.0
2015-04-10 12:50:00,61.75,61.75,61.74,61.74,4500.0,50.1836,50.1836,50.1754,50.1754,4500.0
2015-04-10 13:00:00,61.75,61.76,61.75,61.76,900.0,50.1836,50.1917,50.1836,50.1917,900.0
2015-04-10 13:10:00,61.75,61.77,61.74,61.74,2900.0,50.1836,50.1998,50.1754,50.1754,2900.0
2015-04-10 13:20:00,61.74,61.74,61.72,61.72,1700.0,50.1754,50.1754,50.1592,50.1592,1700.0
2015-04-10 13:30:00,61.74,61.76,61.73,61.76,1600.0,50.1754,50.1917,50.1673,50.1917,1600.0
2015-04-10 13:40:00,61.76,61.78,61.75,61.77,2100.0,50.1917,50.2079,50.1836,50.1998,2100.0
2015-04-10 13:50:00,61.78,61.79,61.78,61.79,1100.0,50.2079,50.2161,50.2079,50.2161,1100.0
2015-04-10 14:00:00,61.78,61.78,61.78,61.78,1900.0,50.2079,50.2079,50.2079,50.2079,1900.0
2015-04-10 14:10:00,61.78,61.81,61.77,61.79,3800.0,50.2079,50.2323,50.1998,50.2161,3800.0
2015-04-10 14:20:00,61.79,61.79,61.75,61.76,1100.0,50.2161,50.2161,50.1836,50.1917,1100.0
2015-04-10 14:30:00,61.75,61.76,61.74,61.76,2600.0,50.1836,50.1917,50.1754,50.1917,2600.0
2015-04-10 14:40:00,61.77,61.79,61.77,61.79,800.0,50.1998,50.2161,50.1998,50.2161,800.0
2015-04-10 14:50:00,61.81,61.84,61.8,61.83,33000.0,50.2323,50.2567,50.2242,50.2486,33000.0
2015-04-10 15:00:00,61.8,61.8,61.8,61.8,400.0,50.2242,50.2242,50.2242,50.2242,400.0
2015-04-10 15:10:00,61.81,61.83,61.77,61.77,23900.0,50.2323,50.2486,50.1998,50.1998,23900.0
2015-04-10 15:20:00,61.77,61.8,61.77,61.8,13700.0,50.1998,50.2242,50.1998,50.2242,13700.0
2015-04-10 15:30:00,61.8,61.82,61.79,61.82,4500.0,50.2242,50.2404,50.2161,50.2404,4500.0
2015-04-10 15:40:00,61.82,61.84,61.82,61.84,1400.0,50.2404,50.2567,50.2404,50.2567,1400.0
2015-04-10 15:50:00,61.83,61.85,61.82,61.85,162300.0,50.2486,50.2648,50.2404,50.2648,162300.0
2015-04-13 09:30:00,61.7,61.89,61.67,61.84,15400.0,50.1429,50.2973,50.1185,50.2567,15400.0
2015-04-13 09:40:00,61.88,61.91,61.85,61.88,11400.0,50.2892,50.3136,50.2648,50.2892,11400.0
2015-04-13 09:50:00,61.89,61.89,61.86,61.89,11300.0,50.2973,50.2973,50.273,50.2973,11300.0
2015-04-13 10:00:00,61.89,61.9,61.85,61.87,23900.0,50.2973,50.3055,50.2648,50.2811,23900.0
2015-04-13 10:10:00,61.87,61.87,61.82,61.83,12000.0,50.2811,50.2811,50.2404,50.2486,12000.0
2015-04-13 10:20:00,61.84,61.89,61.83,61.87,10100.0,50.2567,50.2973,50.2486,50.2811,10100.0
2015-04-13 10:30:00,61.87,61.88,61.84,61.84,3800.0,50.2811,50.2892,50.2567,50.2567,3800.0
2015-04-13 10:40:00,61.83,61.85,61.81,61.82,6300.0,50.2486,50.2648,50.2323,50.2404,6300.0
2015-04-13 10:50:00,61.81,61.82,61.77,61.8,9300.0,50.2323,50.2404,50.1998,50.2242,9300.0
2015-04-13 11:00:00,61.78,61.8,61.78,61.8,2900.0,50.2079,50.2242,50.2079,50.2242,2900.0
2015-04-13 11:10:00,61.8,61.81,61.76,61.79,255400.0,50.2242,50.2323,50.1917,50.2161,255400.0
2015-04-13 11:20:00,61.79,61.83,61.78,61.79,18200.0,50.2161,50.2486,50.2079,50.2161,18200.0
2015-04-13 11:30:00,61.8,61.84,61.8,61.82,2100.0,50.2242,50.2567,50.2242,50.2404,2100.0
2015-04-13 11:40:00,61.81,61.82,61.8,61.8,900.0,50.2323,50.2404,50.2242,50.2242,900.0
2015-04-13 11:50:00,61.78,61.8,61.78,61.79,11300.0,50.2079,50.2242,50.2079,50.2161,11300.0
2015-04-13 12:00:00,61.77,61.77,61.76,61.76,1700.0,50.1998,50.1998,50.1917,50.1917,1700.0
2015-04-13 12:10:00,61.73,61.76,61.73,61.74,1100.0,50.1673,50.1917,50.1673,50.1754,1100.0
2015-04-13 12:20:00,61.75,61.75,61.72,61.74,700.0,50.1836,50.1836,50.1592,50.1754,700.0
2015-04-13 12:30:00,61.74,61.75,61.73,61.75,1700.0,50.1754,50.1836,50.1673,50.1836,1700.0
2015-04-13 12:40:00,61.76,61.76,61.74,61.74,900.0,50.1917,50.1917,50.1754,50.1754,900.0
2015-04-13 12:50:00,61.76,61.76,61.73,61.74,600.0,50.1917,50.1917,50.1673,50.1754,600.0
2015-04-13 13:00:00,61.72,61.73,61.67,61.67,5200.0,50.1592,50.1673,50.1185,50.1185,5200.0
2015-04-13 13:10:00,61.64,61.66,61.63,61.63,27300.0,50.0942,50.1104,50.086,50.086,27300.0
2015-04-13 13:20:00,61.64,61.65,61.59,61.6,3600.0,50.0942,50.1023,50.0535,50.0617,3600.0
2015-04-13 13:30:00,61.59,61.62,61.59,61.62,2800.0,50.0535,50.0779,50.0535,50.0779,2800.0
2015-04-13 13:40:00,61.61,61.62,61.56,61.58,11200.0,50.0698,50.0779,50.0291,50.0454,11200.0
2015-04-13 13:50:00,61.56,61.63,61.55,61.63,6400.0,50.0291,50.086,50.021,50.086,6400.0
2015-04-13 14:00:00,61.61,61.64,61.61,61.62,3600.0,50.0698,50.0942,50.0698,50.0779,3600.0
2015-04-13 14:10:00,61.61,61.63,61.6,61.6,2200.0,50.0698,50.086,50.0617,50.0617,2200.0
2015-04-13 14:20:00,61.6,61.61,61.6,61.6,1500.0,50.0617,50.0698,50.0617,50.0617,1500.0
2015-04-13 14:30:00,61.6,61.62,61.58,61.62,29700.0,50.0617,50.0779,50.0454,50.0779,29700.0
2015-04-13 14:40:00,61.62,61.64,61.58,61.59,2600.0,50.0779,50.0942,50.0454,50.0535,2600.0
2015-04-13 14:50:00,61.59,61.59,61.53,61.55,6600.0,50.0535,50.0535,50.0048,50.021,6600.0
2015-04-13 15:00:00,61.55,61.6,61.54,61.6,6400.0,50.021,50.0617,50.0129,50.0617,6400.0
2015-04-13 15:10:00,61.6,61.61,61.55,61.56,5200.0,50.0617,50.0698,50.021,50.0291,5200.0
2015-04-13 15:20:00,61.56,61.56,61.49,61.52,9900.0,50.0291,50.0291,49.9723,49.9966,9900.0
2015-04-13 15:30:00,61.51,61.53,61.5,61.53,17700.0,49.9885,50.0048,49.9804,50.0048,17700.0
2015-04-13 15:40:00,61.53,61.56,61.52,61.52,23100.0,50.0048,50.0291,49.9966,49.9966,23100.0
2015-04-13 15:50:00,61.52,61.55,61.49,61.52,44200.0,49.9966,50.021,49.9723,49.9966,44200.0
2015-04-14 09:30:00,61.57,61.76,61.55,61.72,25900.0,50.0373,50.1917,50.021,50.1592,25900.0
2015-04-14 09:40:00,61.73,61.74,61.62,61.64,18700.0,50.1673,50.1754,50.0779,50.0942,18700.0
2015-04-14 09:50:00,61.65,61.66,61.56,61.61,42100.0,50.1023,50.1104,50.0291,50.0698,42100.0
2015-04-14 10:00:00,61.57,61.58,61.48,61.49,43400.0,50.0373,50.0454,49.9641,49.9723,43400.0
2015-04-14 10:10:00,61.49,61.56,61.48,61.54,23100.0,49.9723,50.0291,49.9641,50.0129,23100.0
2015-04-14 10:20:00,61.55,61.58,61.54,61.58,11500.0,50.021,50.0454,50.0129,50.0454,11500.0
2015-04-14 10:30:00,61.55,61.57,61.52,61.55,14700.0,50.021,50.0373,49.9966,50.021,14700.0
2015-04-14 10:40:00,61.56,61.61,61.54,61.61,19400.0,50.0291,50.0698,50.0129,50.0698,19400.0
2015-04-14 10:50:00,61.61,61.61,61.56,61.56,5400.0,50.0698,50.0698,50.0291,50.0291,5400.0
2015-04-14 11:00:00,61.56,61.58,61.55,61.58,18300.0,50.0291,50.0454,50.021,50.0454,18300.0
2015-04-14 11:10:00,61.65,61.69,61.64,61.67,18500.0,50.1023,50.1348,50.0942,50.1185,18500.0
2015-04-14 11:20:00,61.67,61.68,61.63,61.63,27100.0,50.1185,50.1267,50.086,50.086,27100.0
2015-04-14 11:30:00,61.64,61.68,61.64,61.64,6800.0,50.0942,50.1267,50.0942,50.0942,6800.0
2015-04-14 11:40:00,61.65,61.68,61.64,61.68,11500.0,50.1023,50.1267,50.0942,50.1267,11500.0
2015-04-14 11:50:00,61.67,61.69,61.67,61.69,28100.0,50.1185,50.1348,50.1185,50.1348,28100.0
2015-04-14 12:00:00,61.7,61.73,61.69,61.73,15600.0,50.1429,50.1673,50.1348,50.1673,15600.0
2015-04-14 12:10:00,61.74,61.74,61.7,61.71,19700.0,50.1754,50.1754,50.1429,50.151,19700.0
2015-04-14 12:20:00,61.7,61.72,61.7,61.72,5300.0,50.1429,50.1592,50.1429,50.1592,5300.0
2015-04-14 12:30:00,61.73,61.79,61.73,61.78,26900.0,50.1673,50.2161,50.1673,50.2079,26900.0
2015-04-14 12:40:00,61.77,61.77,61.73,61.74,20600.0,50.1998,50.1998,50.1673,50.1754,20600.0
2015-04-14 12:50:00,61.75,61.76,61.74,61.74,337100.0,50.1836,50.1917,50.1754,50.1754,337100.0
2015-04-14 13:00:00,61.74,61.74,61.73,61.74,29800.0,50.1754,50.1754,50.1673,50.1754,29800.0
2015-04-14 13:10:00,61.73,61.75,61.7,61.72,14000.0,50.1673,50.1836,50.1429,50.1592,14000.0
2015-04-14 13:20:00,61.73,61.73,61.71,61.73,2100.0,50.1673,50.1673,50.151,50.1673,2100.0
2015-04-14 13:30:00,61.74,61.75,61.74,61.74,900.0,50.1754,50.1836,50.1754,50.1754,900.0
2015-04-14 13:40:00,61.73,61.76,61.73,61.76,300.0,50.1673,50.1917,50.1673,50.1917,300.0
2015-04-14 13:50:00,61.76,61.77,61.74,61.77,8600.0,50.1917,50.1998,50.1754,50.1998,8600.0
2015-04-14 14:00:00,61.75,61.76,61.73,61.76,12000.0,50.1836,50.1917,50.1673,50.1917,12000.0
2015-04-14 14:10:00,61.75,61.76,61.73,61.76,6000.0,50.1836,50.1917,50.1673,50.1917,6000.0
2015-04-14 14:20:00,61.75,61.76,61.73,61.76,13700.0,50.1836,50.1917,50.1673,50.1917,13700.0
2015-04-14 14:30:00,61.75,61.75,61.69,61.69,2900.0,50.1836,50.1836,50.1348,50.1348,2900.0
2015-04-14 14:40:00,61.69,61.72,61.69,61.71,6900.0,50.1348,50.1592,50.1348,50.151,6900.0
2015-04-14 14:50:00,61.72,61.76,61.7,61.76,8800.0,50.1592,50.1917,50.1429,50.1917,8800.0
2015-04-14 15:00:00,61.76,61.78,61.73,61.75,809100.0,50.1917,50.2079,50.1673,50.1836,809100.0
2015-04-14 15:10:00,61.75,61.79,61.75,61.77,18700.0,50.1836,50.2161,50.1836,50.1998,18700.0
2015-04-14 15:20:00,61.78,61.78,61.73,61.74,20300.0,50.2079,50.2079,50.1673,50.1754,20300.0
2015-04-14 15:30:00,61.74,61.79,61.73,61.74,8800.0,50.1754,50.2161,50.1673,50.1754,8800.0
2015-04-14 15:40:00,61.74,61.75,61.71,61.74,1143200.0,50.1754,50.1836,50.151,50.1754,1143200.0
2015-04-14 15:50:00,61.74,61.75,61.7,61.75,71400.0,50.1754,50.1836,50.1429,50.1836,71400.0
2015-04-15 09:30:00,61.88,62.02,61.88,62.01,69900.0,50.2892,50.403,50.2892,50.3949,69900.0
2015-04-15 09:40:00,62.02,62.02,61.99,62.02,9100.0,50.403,50.403,50.3786,50.403,9100.0
2015-04-15 09:50:00,62.03,62.05,61.98,61.98,15800.0,50.4111,50.4274,50.3705,50.3705,15800.0
2015-04-15 10:00:00,61.98,62.02,61.93,61.97,20500.0,50.3705,50.403,50.3298,50.3623,20500.0
2015-04-15 10:10:00,61.98,62.0,61.97,61.99,50100.0,50.3705,50.3867,50.3623,50.3786,50100.0
2015-04-15 10:20:00,62.0,62.01,61.94,61.95,50800.0,50.3867,50.3949,50.338,50.3461,50800.0
2015-04-15 10:30:00,61.96,61.99,61.96,61.98,9700.0,50.3542,50.3786,50.3542,50.3705,9700.0
2015-04-15 10:40:00,61.97,61.99,61.96,61.96,9300.0,50.3623,50.3786,50.3542,50.3542,9300.0
2015-04-15 10:50:00,61.97,62.01,61.96,62.01,40400.0,50.3623,50.3949,50.3542,50.3949,40400.0
2015-04-15 11:00:00,62.01,62.01,61.94,61.95,703700.0,50.3949,50.3949,50.338,50.3461,703700.0
2015-04-15 11:10:00,61.94,61.94,61.9,61.9,6700.0,50.338,50.338,50.3055,50.3055,6700.0
2015-04-15 11:20:00,61.87,61.94,61.87,61.94,731700.0,50.2811,50.338,50.2811,50.338,731700.0
2015-04-15 11:30:00,61.93,61.93,61.9,61.91,1500.0,50.3298,50.3298,50.3055,50.3136,1500.0
2015-04-15 11:40:00,61.91,61.95,61.9,61.94,7800.0,50.3136,50.3461,50.3055,50.338,7800.0
2015-04-15 11:50:00,61.95,61.98,61.93,61.95,21300.0,50.3461,50.3705,50.3298,50.3461,21300.0
2015-04-15 12:00:00,61.96,61.98,61.96,61.97,4700.0,50.3542,50.3705,50.3542,50.3623,4700.0
2015-04-15 12:10:00,61.97,61.98,61.96,61.97,25400.0,50.3623,50.3705,50.3542,50.3623,25400.0
2015-04-15 12:20:00,61.98,61.99,61.97,61.98,4300.0,50.3705,50.3786,50.3623,50.3705,4300.0
2015-04-15 12:30:00,61.98,61.98,61.94,61.96,2800.0,50.3705,50.3705,50.338,50.3542,2800.0
2015-04-15 12:40:00,61.96,61.98,61.95,61.98,3600.0,50.3542,50.3705,50.3461,50.3705,3600.0
2015-04-15 12:50:00,61.98,62.02,61.98,62.02,2200.0,50.3705,50.403,50.3705,50.403,2200.0
2015-04-15 13:00:00,62.03,62.07,62.03,62.06,4800.0,50.4111,50.4436,50.4111,50.4355,4800.0
2015-04-15 13:10:00,62.06,62.12,62.05,62.11,10700.0,50.4355,50.4843,50.4274,50.4761,10700.0
2015-04-15 13:20:00,62.11,62.22,62.11,62.2,18500.0,50.4761,50.5655,50.4761,50.5493,18500.0
2015-04-15 13:30:00,62.21,62.22,62.17,62.17,16300.0,50.5574,50.5655,50.5249,50.5249,16300.0
2015-04-15 13:40:00,62.19,62.22,62.18,62.19,4200.0,50.5411,50.5655,50.533,50.5411,4200.0
2015-04-15 13:50:00,62.17,62.17,62.13,62.13,2700.0,50.5249,50.5249,50.4924,50.4924,2700.0
2015-04-15 14:00:00,62.13,62.18,62.13,62.17,8900.0,50.4924,50.533,50.4924,50.5249,8900.0
2015-04-15 14:10:00,62.21,62.22,62.19,62.19,2600.0,50.5574,50.5655,50.5411,50.5411,2600.0
2015-04-15 14:20:00,62.2,62.2,62.15,62.16,10200.0,50.5493,50.5493,50.5086,50.5168,10200.0
2015-04-15 14:30:00,62.16,62.16,62.13,62.15,13700.0,50.5168,50.5168,50.4924,50.5086,13700.0
2015-04-15 14:40:00,62.17,62.18,62.17,62.18,600.0,50.5249,50.533,50.5249,50.533,600.0
2015-04-15 14:50:00,62.2,62.2,62.18,62.19,4300.0,50.5493,50.5493,50.533,50.5411,4300.0
2015-04-15 15:00:00,62.19,62.19,62.17,62.18,3600.0,50.5411,50.5411,50.5249,50.533,3600.0
2015-04-15 15:10:00,62.18,62.18,62.12,62.13,15400.0,50.533,50.533,50.4843,50.4924,15400.0
2015-04-15 15:20:00,62.14,62.18,62.13,62.18,3700.0,50.5005,50.533,50.4924,50.533,3700.0
2015-04-15 15:30:00,62.17,62.18,62.13,62.13,5500.0,50.5249,50.533,50.4924,50.4924,5500.0
2015-04-15 15:40:00,62.13,62.14,62.11,62.12,4800.0,50.4924,50.5005,50.4761,50.4843,4800.0
2015-04-15 15:50:00,62.12,62.13,62.08,62.1,17100.0,50.4843,50.4924,50.4517,50.468,17100.0
2015-04-16 09:30:00,62.02,62.18,62.01,62.07,51500.0,50.403,50.533,50.3949,50.4436,51500.0
2015-04-16 09:40:00,62.07,62.1,62.05,62.08,34300.0,50.4436,50.468,50.4274,50.4517,34300.0
2015-04-16 09:50:00,62.05,62.09,62.03,62.06,5900.0,50.4274,50.4599,50.4111,50.4355,5900.0
2015-04-16 10:00:00,62.06,62.08,62.01,62.01,6100.0,50.4355,50.4517,50.3949,50.3949,6100.0
2015-04-16 10:10:00,62.02,62.05,61.99,62.01,3700.0,50.403,50.4274,50.3786,50.3949,3700.0
2015-04-16 10:20:00,62.02,62.02,61.97,61.97,11500.0,50.403,50.403,50.3623,50.3623,11500.0
2015-04-16 10:30:00,61.96,62.0,61.93,62.0,9400.0,50.3542,50.3867,50.3298,50.3867,9400.0
2015-04-16 10:40:00,62.01,62.06,61.99,62.05,10800.0,50.3949,50.4355,50.3786,50.4274,10800.0
2015-04-16 10:50:00,62.04,62.06,62.0,62.02,8700.0,50.4192,50.4355,50.3867,50.403,8700.0
2015-04-16 11:00:00,62.02,62.08,62.02,62.08,4100.0,50.403,50.4517,50.403,50.4517,4100.0
2015-04-16 11:10:00,62.09,62.12,62.08,62.12,57400.0,50.4599,50.4843,50.4517,50.4843,57400.0
2015-04-16 11:20:00,62.1,62.13,62.08,62.09,3400.0,50.468,50.4924,50.4517,50.4599,3400.0
2015-04-16 11:30:00,62.09,62.1,62.05,62.08,7900.0,50.4599,50.468,50.4274,50.4517,7900.0
2015-04-16 11:40:00,62.03,62.03,61.99,62.02,5600.0,50.4111,50.4111,50.3786,50.403,5600.0
2015-04-16 11:50:00,62.01,62.06,62.01,62.06,6600.0,50.3949,50.4355,50.3949,50.4355,6600.0
2015-04-16 12:00:00,62.06,62.09,62.05,62.09,2100.0,50.4355,50.4599,50.4274,50.4599,2100.0
2015-04-16 12:10:00,62.08,62.13,62.08,62.12,5900.0,50.4517,50.4924,50.4517,50.4843,5900.0
2015-04-16 12:20:00,62.1,62.11,62.09,62.09,12500.0,50.468,50.4761,50.4599,50.4599,12500.0
2015-04-16 12:30:00,62.11,62.13,62.1,62.1,2900.0,50.4761,50.4924,50.468,50.468,2900.0
2015-04-16 12:40:00,62.11,62.12,62.11,62.11,2200.0,50.4761,50.4843,50.4761,50.4761,2200.0
2015-04-16 12:50:00,62.1,62.12,62.08,62.12,4800.0,50.468,50.4843,50.4517,50.4843,4800.0
2015-04-16 13:00:00,62.11,62.13,62.1,62.1,4100.0,50.4761,50.4924,50.468,50.468,4100.0
2015-04-16 13:10:00,62.12,62.15,62.1,62.15,1200.0,50.4843,50.5086,50.468,50.5086,1200.0
2015-04-16 13:20:00,62.18,62.19,62.15,62.15,1200.0,50.533,50.5411,50.5086,50.5086,1200.0
2015-04-16 13:30:00,62.15,62.2,62.13,62.19,4900.0,50.5086,50.5493,50.4924,50.5411,4900.0
2015-04-16 13:40:00,62.2,62.31,62.2,62.31,10200.0,50.5493,50.6387,50.5493,50.6387,10200.0
2015-04-16 13:50:00,62.31,62.35,62.31,62.35,7200.0,50.6387,50.6712,50.6387,50.6712,7200.0
2015-04-16 14:00:00,62.35,62.35,62.31,62.31,8300.0,50.6712,50.6712,50.6387,50.6387,8300.0
2015-04-16 14:10:00,62.32,62.32,62.29,62.31,11800.0,50.6468,50.6468,50.6224,50.6387,11800.0
2015-04-16 14:20:00,62.29,62.3,62.27,62.3,4300.0,50.6224,50.6305,50.6062,50.6305,4300.0
2015-04-16 14:30:00,62.32,62.34,62.29,62.32,4800.0,50.6468,50.663,50.6224,50.6468,4800.0
2015-04-16 14:40:00,62.34,62.36,62.33,62.34,7900.0,50.663,50.6793,50.6549,50.663,7900.0
2015-04-16 14:50:00,62.33,62.34,62.29,62.29,1900.0,50.6549,50.663,50.6224,50.6224,1900.0
2015-04-16 15:00:00,62.28,62.3,62.27,62.28,2500.0,50.6143,50.6305,50.6062,50.6143,2500.0
2015-04-16 15:10:00,62.29,62.29,62.26,62.27,5500.0,50.6224,50.6224,50.598,50.6062,5500.0
2015-04-16 15:20:00,62.26,62.26,62.19,62.22,6600.0,50.598,50.598,50.5411,50.5655,6600.0
2015-04-16 15:30:00,62.21,62.25,62.21,62.25,16400.0,50.5574,50.5899,50.5574,50.5899,16400.0
2015-04-16 15:40:00,62.24,62.24,62.19,62.21,45900.0,50.5818,50.5818,50.5411,50.5574,45900.0
2015-04-16 15:50:00,62.2,62.22,62.17,62.21,52600.0,50.5493,50.5655,50.5249,50.5574,52600.0
2015-04-17 09:30:00,61.6,61.76,61.46,61.61,137400.0,50.0617,50.1917,49.9479,50.0698,137400.0
2015-04-17 09:40:00,61.58,61.59,61.45,61.51,49000.0,50.0454,50.0535,49.9398,49.9885,49000.0
2015-04-17 09:50:00,61.48,61.55,61.47,61.52,14500.0,49.9641,50.021,49.956,49.9966,14500.0
2015-04-17 10:00:00,61.48,61.51,61.39,61.39,70300.0,49.9641,49.9885,49.891,49.891,70300.0
2015-04-17 10:10:00,61.4,61.45,61.36,61.42,25000.0,49.8991,49.9398,49.8666,49.9154,25000.0
2015-04-17 10:20:00,61.44,61.46,61.41,61.44,23800.0,49.9316,49.9479,49.9072,49.9316,23800.0
2015-04-17 10:30:00,61.44,61.49,61.44,61.46,24300.0,49.9316,49.9723,49.9316,49.9479,24300.0
2015-04-17 10:40:00,61.46,61.51,61.43,61.43,28400.0,49.9479,49.9885,49.9235,49.9235,28400.0
2015-04-17 10:50:00,61.43,61.43,61.36,61.38,69800.0,49.9235,49.9235,49.8666,49.8829,69800.0
2015-04-17 11:00:00,61.35,61.39,61.32,61.36,8600.0,49.8585,49.891,49.8341,49.8666,8600.0
2015-04-17 11:10:00,61.36,61.38,61.36,61.36,1700.0,49.8666,49.8829,49.8666,49.8666,1700.0
2015-04-17 11:20:00,61.4,61.41,61.37,61.38,22900.0,49.8991,49.9072,49.8747,49.8829,22900.0
2015-04-17 11:30:00,61.39,61.42,61.36,61.36,12500.0,49.891,49.9154,49.8666,49.8666,12500.0
2015-04-17 11:40:00,61.37,61.41,61.33,61.41,5800.0,49.8747,49.9072,49.8422,49.9072,5800.0
2015-04-17 11:50:00,61.42,61.45,61.41,61.43,9600.0,49.9154,49.9398,49.9072,49.9235,9600.0
2015-04-17 12:00:00,61.46,61.46,61.42,61.43,2900.0,49.9479,49.9479,49.9154,49.9235,2900.0
2015-04-17 12:10:00,61.43,61.46,61.43,61.46,2800.0,49.9235,49.9479,49.9235,49.9479,2800.0
2015-04-17 12:20:00,61.43,61.44,61.39,61.39,5500.0,49.9235,49.9316,49.891,49.891,5500.0
2015-04-17 12:30:00,61.39,61.44,61.38,61.42,5500.0,49.891,49.9316,49.8829,49.9154,5500.0
2015-04-17 12:40:00,61.41,61.42,61.4,61.41,2000.0,49.9072,49.9154,49.8991,49.9072,2000.0
2015-04-17 12:50:00,61.43,61.43,61.4,61.42,2700.0,49.9235,49.9235,49.8991,49.9154,2700.0
2015-04-17 13:00:00,61.41,61.46,61.41,61.46,4100.0,49.9072,49.9479,49.9072,49.9479,4100.0
2015-04-17 13:10:00,61.45,61.45,61.44,61.45,3400.0,49.9398,49.9398,49.9316,49.9398,3400.0
2015-04-17 13:20:00,61.47,61.47,61.41,61.42,11500.0,49.956,49.956,49.9072,49.9154,11500.0
2015-04-17 13:30:00,61.4,61.4,61.34,61.35,86800.0,49.8991,49.8991,49.8504,49.8585,86800.0
2015-04-17 13:40:00,61.35,61.37,61.34,61.37,2500.0,49.8585,49.8747,49.8504,49.8747,2500.0
2015-04-17 13:50:00,61.37,61.37,61.23,61.24,59100.0,49.8747,49.8747,49.761,49.7691,59100.0
2015-04-17 14:00:00,61.25,61.27,61.19,61.21,9500.0,49.7772,49.7935,49.7285,49.7447,9500.0
2015-04-17 14:10:00,61.2,61.22,61.16,61.2,19400.0,49.7366,49.7528,49.7041,49.7366,19400.0
2015-04-17 14:20:00,61.2,61.27,61.2,61.25,13100.0,49.7366,49.7935,49.7366,49.7772,13100.0
2015-04-17 14:30:00,61.24,61.29,61.23,61.27,6600.0,49.7691,49.8097,49.761,49.7935,6600.0
2015-04-17 14:40:00,61.27,61.3,61.26,61.27,12100.0,49.7935,49.8178,49.7853,49.7935,12100.0
2015-04-17 14:50:00,61.26,61.28,61.25,61.27,21200.0,49.7853,49.8016,49.7772,49.7935,21200.0
2015-04-17 15:00:00,61.26,61.29,61.26,61.27,38300.0,49.7853,49.8097,49.7853,49.7935,38300.0
2015-04-17 15:10:00,61.28,61.36,61.28,61.36,10200.0,49.8016,49.8666,49.8016,49.8666,10200.0
2015-04-17 15:20:00,61.33,61.36,61.27,61.36,15500.0,49.8422,49.8666,49.7935,49.8666,15500.0
2015-04-17 15:30:00,61.36,61.49,61.36,61.48,34600.0,49.8666,49.9723,49.8666,49.9641,34600.0
2015-04-17 15:40:00,61.47,61.48,61.43,61.43,25900.0,49.956,49.9641,49.9235,49.9235,25900.0
2015-04-17 15:50:00,61.41,61.44,61.4,61.42,37900.0,49.9072,49.9316,49.8991,49.9154,37900.0
2015-04-20 09:30:00,61.58,61.69,61.52,61.63,64400.0,50.0454,50.1348,49.9966,50.086,64400.0
2015-04-20 09:40:00,61.64,61.79,61.64,61.79,56200.0,50.0942,50.2161,50.0942,50.2161,56200.0
2015-04-20 09:50:00,61.8,61.81,61.78,61.78,29700.0,50.2242,50.2323,50.2079,50.2079,29700.0
2015-04-20 10:00:00,61.81,61.81,61.74,61.79,44700.0,50.2323,50.2323,50.1754,50.2161,44700.0
2015-04-20 10:10:00,61.79,61.79,61.72,61.74,9900.0,50.2161,50.2161,50.1592,50.1754,9900.0
2015-04-20 10:20:00,61.73,61.77,61.72,61.76,17300.0,50.1673,50.1998,50.1592,50.1917,17300.0
2015-04-20 10:30:00,61.76,61.81,61.75,61.8,4200.0,50.1917,50.2323,50.1836,50.2242,4200.0
2015-04-20 10:40:00,61.79,61.79,61.77,61.77,25600.0,50.2161,50.2161,50.1998,50.1998,25600.0
2015-04-20 10:50:00,61.79,61.84,61.77,61.83,52800.0,50.2161,50.2567,50.1998,50.2486,52800.0
2015-04-20 11:00:00,61.84,61.88,61.84,61.86,42900.0,50.2567,50.2892,50.2567,50.273,42900.0
2015-04-20 11:10:00,61.86,61.86,61.84,61.85,2700.0,50.273,50.273,50.2567,50.2648,2700.0
2015-04-20 11:20:00,61.85,61.85,61.83,61.84,12100.0,50.2648,50.2648,50.2486,50.2567,12100.0
2015-04-20 11:30:00,61.85,61.87,61.83,61.83,29400.0,50.2648,50.2811,50.2486,50.2486,29400.0
2015-04-20 11:40:00,61.83,61.86,61.83,61.85,19700.0,50.2486,50.273,50.2486,50.2648,19700.0
2015-04-20 11:50:00,61.85,61.88,61.84,61.88,8500.0,50.2648,50.2892,50.2567,50.2892,8500.0
2015-04-20 12:00:00,61.88,61.88,61.85,61.86,3400.0,50.2892,50.2892,50.2648,50.273,3400.0
2015-04-20 12:10:00,61.86,61.87,61.85,61.87,20000.0,50.273,50.2811,50.2648,50.2811,20000.0
2015-04-20 12:20:00,61.87,61.87,61.85,61.86,6600.0,50.2811,50.2811,50.2648,50.273,6600.0
2015-04-20 12:30:00,61.86,61.86,61.82,61.82,20600.0,50.273,50.273,50.2404,50.2404,20600.0
2015-04-20 12:40:00,61.82,61.83,61.81,61.82,2300.0,50.2404,50.2486,50.2323,50.2404,2300.0
2015-04-20 12:50:00,61.81,61.84,61.81,61.82,1800.0,50.2323,50.2567,50.2323,50.2404,1800.0
2015-04-20 13:00:00,61.82,61.84,61.82,61.84,4400.0,50.2404,50.2567,50.2404,50.2567,4400.0
2015-04-20 13:10:00,61.84,61.86,61.8,61.8,19200.0,50.2567,50.273,50.2242,50.2242,19200.0
2015-04-20 13:20:00,61.81,61.81,61.77,61.79,9200.0,50.2323,50.2323,50.1998,50.2161,9200.0
2015-04-20 13:30:00,61.79,61.8,61.77,61.8,3000.0,50.2161,50.2242,50.1998,50.2242,3000.0
2015-04-20 13:40:00,61.79,61.8,61.78,61.78,2700.0,50.2161,50.2242,50.2079,50.2079,2700.0
2015-04-20 13:50:00,61.78,61.79,61.76,61.76,2200.0,50.2079,50.2161,50.1917,50.1917,2200.0
2015-04-20 14:00:00,61.76,61.77,61.73,61.73,28500.0,50.1917,50.1998,50.1673,50.1673,28500.0
2015-04-20 14:10:00,61.73,61.76,61.72,61.75,3500.0,50.1673,50.1917,50.1592,50.1836,3500.0
2015-04-20 14:20:00,61.76,61.76,61.75,61.76,6700.0,50.1917,50.1917,50.1836,50.1917,6700.0
2015-04-20 14:30:00,61.75,61.75,61.73,61.75,6500.0,50.1836,50.1836,50.1673,50.1836,6500.0
2015-04-20 14:40:00,61.76,61.76,61.75,61.76,4400.0,50.1917,50.1917,50.1836,50.1917,4400.0
2015-04-20 14:50:00,61.76,61.76,61.74,61.76,4800.0,50.1917,50.1917,50.1754,50.1917,4800.0
2015-04-20 15:00:00,61.77,61.81,61.76,61.8,10700.0,50.1998,50.2323,50.1917,50.2242,10700.0
2015-04-20 15:10:00,61.81,61.82,61.8,61.82,3500.0,50.2323,50.2404,50.2242,50.2404,3500.0
2015-04-20 15:20:00,61.83,61.83,61.79,61.8,13600.0,50.2486,50.2486,50.2161,50.2242,13600.0
2015-04-20 15:30:00,61.79,61.81,61.76,61.76,29000.0,50.2161,50.2323,50.1917,50.1917,29000.0
2015-04-20 15:40:00,61.76,61.76,61.74,61.75,78300.0,50.1917,50.1917,50.1754,50.1836,78300.0
2015-04-20 15:50:00,61.76,61.76,61.74,61.75,31700.0,50.1917,50.1917,50.1754,50.1836,31700.0
2015-04-21 09:30:00,62.16,62.22,62.06,62.08,21800.0,50.5168,50.5655,50.4355,50.4517,21800.0
2015-04-21 09:40:00,62.05,62.06,62.0,62.05,14400.0,50.4274,50.4355,50.3867,50.4274,14400.0
2015-04-21 09:50:00,62.05,62.07,61.98,61.99,21200.0,50.4274,50.4436,50.3705,50.3786,21200.0
2015-04-21 10:00:00,62.01,62.03,61.94,61.96,4800.0,50.3949,50.4111,50.338,50.3542,4800.0
2015-04-21 10:10:00,62.0,62.02,61.96,62.02,42600.0,50.3867,50.403,50.3542,50.403,42600.0
2015-04-21 10:20:00,62.01,62.03,62.0,62.02,5200.0,50.3949,50.4111,50.3867,50.403,5200.0
2015-04-21 10:30:00,62.0,62.04,61.96,62.01,10700.0,50.3867,50.4192,50.3542,50.3949,10700.0
2015-04-21 10:40:00,61.99,62.01,61.96,62.01,1776600.0,50.3786,50.3949,50.3542,50.3949,1776600.0
2015-04-21 10:50:00,62.01,62.04,62.01,62.01,13000.0,50.3949,50.4192,50.3949,50.3949,13000.0
2015-04-21 11:00:00,62.01,62.07,62.0,62.07,2200.0,50.3949,50.4436,50.3867,50.4436,2200.0
2015-04-21 11:10:00,62.07,62.09,62.06,62.08,3100.0,50.4436,50.4599,50.4355,50.4517,3100.0
2015-04-21 11:20:00,62.09,62.09,62.04,62.04,23900.0,50.4599,50.4599,50.4192,50.4192,23900.0
2015-04-21 11:30:00,62.02,62.06,62.01,62.05,3200.0,50.403,50.4355,50.3949,50.4274,3200.0
2015-04-21 11:40:00,62.03,62.03,61.94,61.94,11400.0,50.4111,50.4111,50.338,50.338,11400.0
2015-04-21 11:50:00,61.96,61.97,61.94,61.97,1100.0,50.3542,50.3623,50.338,50.3623,1100.0
2015-04-21 12:00:00,61.97,61.98,61.95,61.98,9600.0,50.3623,50.3705,50.3461,50.3705,9600.0
2015-04-21 12:10:00,61.98,62.01,61.97,62.0,10300.0,50.3705,50.3949,50.3623,50.3867,10300.0
2015-04-21 12:20:00,61.99,62.01,61.98,62.0,2400.0,50.3786,50.3949,50.3705,50.3867,2400.0
2015-04-21 12:30:00,62.0,62.0,61.99,62.0,2600.0,50.3867,50.3867,50.3786,50.3867,2600.0
2015-04-21 12:40:00,62.0,62.0,61.96,61.97,1400.0,50.3867,50.3867,50.3542,50.3623,1400.0
2015-04-21 12:50:00,61.97,61.99,61.97,61.99,6300.0,50.3623,50.3786,50.3623,50.3786,6300.0
2015-04-21 13:00:00,61.99,62.0,61.98,61.99,9800.0,50.3786,50.3867,50.3705,50.3786,9800.0
2015-04-21 13:10:00,61.98,62.02,61.98,62.0,9200.0,50.3705,50.403,50.3705,50.3867,9200.0
2015-04-21 13:20:00,62.0,62.01,61.99,62.01,6700.0,50.3867,50.3949,50.3786,50.3949,6700.0
2015-04-21 13:30:00,62.01,62.01,61.94,61.94,11700.0,50.3949,50.3949,50.338,50.338,11700.0
2015-04-21 13:40:00,61.96,61.97,61.94,61.94,6900.0,50.3542,50.3623,50.338,50.338,6900.0
2015-04-21 13:50:00,61.94,61.96,61.93,61.93,8900.0,50.338,50.3542,50.3298,50.3298,8900.0
2015-04-21 14:00:00,61.92,61.92,61.89,61.89,4400.0,50.3217,50.3217,50.2973,50.2973,4400.0
2015-04-21 14:10:00,61.9,61.93,61.9,61.92,6800.0,50.3055,50.3298,50.3055,50.3217,6800.0
2015-04-21 14:20:00,61.93,61.99,61.93,61.98,13200.0,50.3298,50.3786,50.3298,50.3705,13200.0
2015-04-21 14:30:00,61.99,61.99,61.95,61.95,18300.0,50.3786,50.3786,50.3461,50.3461,18300.0
2015-04-21 14:40:00,61.95,61.97,61.94,61.97,3700.0,50.3461,50.3623,50.338,50.3623,3700.0
2015-04-21 14:50:00,61.97,61.98,61.96,61.96,3200.0,50.3623,50.3705,50.3542,50.3542,3200.0
2015-04-21 15:00:00,61.97,61.98,61.94,61.97,17600.0,50.3623,50.3705,50.338,50.3623,17600.0
2015-04-21 15:10:00,61.98,61.98,61.95,61.96,9200.0,50.3705,50.3705,50.3461,50.3542,9200.0
2015-04-21 15:20:00,61.96,61.97,61.92,61.93,20300.0,50.3542,50.3623,50.3217,50.3298,20300.0
2015-04-21 15:30:00,61.94,61.95,61.9,61.94,7700.0,50.338,50.3461,50.3055,50.338,7700.0
2015-04-21 15:40:00,61.95,61.96,61.9,61.91,16900.0,50.3461,50.3542,50.3055,50.3136,16900.0
2015-04-21 15:50:00,61.9,61.95,61.9,61.94,26100.0,50.3055,50.3461,50.3055,50.338,26100.0
2015-04-22 09:30:00,62.02,62.05,61.93,61.97,23400.0,50.403,50.4274,50.3298,50.3623,23400.0
2015-04-22 09:40:00,61.97,62.0,61.89,61.9,18800.0,50.3623,50.3867,50.2973,50.3055,18800.0
2015-04-22 09:50:00,61.87,61.92,61.87,61.92,2200.0,50.2811,50.3217,50.2811,50.3217,2200.0
2015-04-22 10:00:00,61.93,61.95,61.79,61.8,16900.0,50.3298,50.3461,50.2161,50.2242,16900.0
2015-04-22 10:10:00,61.78,61.83,61.76,61.81,66200.0,50.2079,50.2486,50.1917,50.2323,66200.0
2015-04-22 10:20:00,61.81,61.89,61.79,61.86,17700.0,50.2323,50.2973,50.2161,50.273,17700.0
2015-04-22 10:30:00,61.87,61.92,61.87,61.87,9700.0,50.2811,50.3217,50.2811,50.2811,9700.0
2015-04-22 10:40:00,61.9,62.05,61.9,62.03,12800.0,50.3055,50.4274,50.3055,50.4111,12800.0
2015-04-22 10:50:00,62.05,62.05,62.01,62.03,8100.0,50.4274,50.4274,50.3949,50.4111,8100.0
2015-04-22 11:00:00,62.05,62.05,62.03,62.04,14600.0,50.4274,50.4274,50.4111,50.4192,14600.0
2015-04-22 11:10:00,62.04,62.06,62.02,62.03,9900.0,50.4192,50.4355,50.403,50.4111,9900.0
2015-04-22 11:20:00,62.01,62.03,62.0,62.03,6500.0,50.3949,50.4111,50.3867,50.4111,6500.0
2015-04-22 11:30:00,62.06,62.07,62.01,62.03,17500.0,50.4355,50.4436,50.3949,50.4111,17500.0
2015-04-22 11:40:00,62.03,62.04,62.02,62.04,10800.0,50.4111,50.4192,50.403,50.4192,10800.0
2015-04-22 11:50:00,62.05,62.07,62.04,62.07,14400.0,50.4274,50.4436,50.4192,50.4436,14400.0
2015-04-22 12:00:00,62.04,62.04,62.04,62.04,500.0,50.4192,50.4192,50.4192,50.4192,500.0
2015-04-22 12:10:00,62.01,62.03,62.0,62.03,2600.0,50.3949,50.4111,50.3867,50.4111,2600.0
2015-04-22 12:20:00,62.05,62.07,62.04,62.05,5400.0,50.4274,50.4436,50.4192,50.4274,5400.0
2015-04-22 12:30:00,62.07,62.08,62.05,62.08,6000.0,50.4436,50.4517,50.4274,50.4517,6000.0
2015-04-22 12:40:00,62.1,62.11,62.08,62.08,37100.0,50.468,50.4761,50.4517,50.4517,37100.0
2015-04-22 12:50:00,62.09,62.12,62.08,62.09,4500.0,50.4599,50.4843,50.4517,50.4599,4500.0
2015-04-22 13:00:00,62.1,62.1,62.07,62.09,2000.0,50.468,50.468,50.4436,50.4599,2000.0
2015-04-22 13:10:00,62.09,62.12,62.09,62.11,2700.0,50.4599,50.4843,50.4599,50.4761,2700.0
2015-04-22 13:20:00,62.11,62.11,62.11,62.11,500.0,50.4761,50.4761,50.4761,50.4761,500.0
2015-04-22 13:30:00,62.12,62.12,62.1,62.12,1000.0,50.4843,50.4843,50.468,50.4843,1000.0
2015-04-22 13:40:00,62.12,62.19,62.12,62.19,5100.0,50.4843,50.5411,50.4843,50.5411,5100.0
2015-04-22 13:50:00,62.19,62.19,62.16,62.18,4600.0,50.5411,50.5411,50.5168,50.533,4600.0
2015-04-22 14:00:00,62.17,62.23,62.16,62.23,9300.0,50.5249,50.5736,50.5168,50.5736,9300.0
2015-04-22 14:10:00,62.22,62.22,62.18,62.19,2700.0,50.5655,50.5655,50.533,50.5411,2700.0
2015-04-22 14:20:00,62.18,62.2,62.18,62.18,1600.0,50.533,50.5493,50.533,50.533,1600.0
2015-04-22 14:30:00,62.19,62.2,62.18,62.2,1000.0,50.5411,50.5493,50.533,50.5493,1000.0
2015-04-22 14:40:00,62.21,62.21,62.2,62.21,400.0,50.5574,50.5574,50.5493,50.5574,400.0
2015-04-22 14:50:00,62.2,62.2,62.18,62.18,600.0,50.5493,50.5493,50.533,50.533,600.0
2015-04-22 15:00:00,62.18,62.21,62.17,62.2,11200.0,50.533,50.5574,50.5249,50.5493,11200.0
2015-04-22 15:10:00,62.2,62.2,62.18,62.19,13700.0,50.5493,50.5493,50.533,50.5411,13700.0
2015-04-22 15:20:00,62.2,62.22,62.19,62.22,4500.0,50.5493,50.5655,50.5411,50.5655,4500.0
2015-04-22 15:30:00,62.2,62.21,62.13,62.16,33200.0,50.5493,50.5574,50.4924,50.5168,33200.0
2015-04-22 15:40:00,62.16,62.19,62.14,62.18,71000.0,50.5168,50.5411,50.5005,50.533,71000.0
2015-04-22 15:50:00,62.17,62.21,62.17,62.2,16900.0,50.5249,50.5574,50.5249,50.5493,16900.0
2015-04-23 09:30:00,62.02,62.04,61.91,62.02,39800.0,50.403,50.4192,50.3136,50.403,39800.0
2015-04-23 09:40:00,62.02,62.05,62.0,62.04,36300.0,50.403,50.4274,50.3867,50.4192,36300.0
2015-04-23 09:50:00,62.04,62.13,62.04,62.13,26700.0,50.4192,50.4924,50.4192,50.4924,26700.0
2015-04-23 10:00:00,62.13,62.18,62.09,62.09,208800.0,50.4924,50.533,50.4599,50.4599,208800.0
2015-04-23 10:10:00,62.09,62.1,62.02,62.02,66400.0,50.4599,50.468,50.403,50.403,66400.0
2015-04-23 10:20:00,62.02,62.09,62.0,62.09,30900.0,50.403,50.4599,50.3867,50.4599,30900.0
2015-04-23 10:30:00,62.1,62.14,62.09,62.11,43300.0,50.468,50.5005,50.4599,50.4761,43300.0
2015-04-23 10:40:00,62.16,62.18,62.14,62.18,71800.0,50.5168,50.533,50.5005,50.533,71800.0
2015-04-23 10:50:00,62.13,62.15,62.11,62.12,34700.0,50.4924,50.5086,50.4761,50.4843,34700.0
2015-04-23 11:00:00,62.12,62.19,62.12,62.17,17000.0,50.4843,50.5411,50.4843,50.5249,17000.0
2015-04-23 11:10:00,62.17,62.18,62.15,62.16,2000.0,50.5249,50.533,50.5086,50.5168,2000.0
2015-04-23 11:20:00,62.15,62.23,62.15,62.22,9600.0,50.5086,50.5736,50.5086,50.5655,9600.0
2015-04-23 11:30:00,62.22,62.24,62.2,62.24,10300.0,50.5655,50.5818,50.5493,50.5818,10300.0
2015-04-23 11:40:00,62.24,62.24,62.22,62.23,4100.0,50.5818,50.5818,50.5655,50.5736,4100.0
2015-04-23 11:50:00,62.27,62.41,62.27,62.37,17200.0,50.6062,50.7199,50.6062,50.6874,17200.0
2015-04-23 12:00:00,62.38,62.39,62.35,62.36,2600.0,50.6956,50.7037,50.6712,50.6793,2600.0
2015-04-23 12:10:00,62.37,62.4,62.36,62.39,1700.0,50.6874,50.7118,50.6793,50.7037,1700.0
2015-04-23 12:20:00,62.4,62.43,62.4,62.42,1300.0,50.7118,50.7362,50.7118,50.7281,1300.0
2015-04-23 12:30:00,62.42,62.49,62.41,62.47,7600.0,50.7281,50.7849,50.7199,50.7687,7600.0
2015-04-23 12:40:00,62.5,62.53,62.5,62.51,14900.0,50.7931,50.8175,50.7931,50.8012,14900.0
2015-04-23 12:50:00,62.53,62.53,62.52,62.52,200.0,50.8175,50.8175,50.8093,50.8093,200.0
2015-04-23 13:00:00,62.53,62.54,62.52,62.53,5600.0,50.8175,50.8256,50.8093,50.8175,5600.0
2015-04-23 13:10:00,62.53,62.54,62.5,62.51,19100.0,50.8175,50.8256,50.7931,50.8012,19100.0
2015-04-23 13:20:00,62.53,62.53,62.52,62.52,1700.0,50.8175,50.8175,50.8093,50.8093,1700.0
2015-04-23 13:30:00,62.51,62.52,62.49,62.5,83400.0,50.8012,50.8093,50.7849,50.7931,83400.0
2015-04-23 13:40:00,62.5,62.51,62.5,62.51,4700.0,50.7931,50.8012,50.7931,50.8012,4700.0
2015-04-23 13:50:00,62.51,62.53,62.49,62.53,12600.0,50.8012,50.8175,50.7849,50.8175,12600.0
2015-04-23 14:00:00,62.53,62.55,62.51,62.55,10300.0,50.8175,50.8337,50.8012,50.8337,10300.0
2015-04-23 14:10:00,62.54,62.54,62.52,62.52,1200.0,50.8256,50.8256,50.8093,50.8093,1200.0
2015-04-23 14:20:00,62.54,62.54,62.51,62.52,4200.0,50.8256,50.8256,50.8012,50.8093,4200.0
2015-04-23 14:30:00,62.52,62.53,62.49,62.49,8700.0,50.8093,50.8175,50.7849,50.7849,8700.0
2015-04-23 14:40:00,62.49,62.5,62.47,62.49,42500.0,50.7849,50.7931,50.7687,50.7849,42500.0
2015-04-23 14:50:00,62.5,62.51,62.48,62.51,3700.0,50.7931,50.8012,50.7768,50.8012,3700.0
2015-04-23 15:00:00,62.51,62.54,62.5,62.54,10500.0,50.8012,50.8256,50.7931,50.8256,10500.0
2015-04-23 15:10:00,62.54,62.59,62.54,62.55,31100.0,50.8256,50.8662,50.8256,50.8337,31100.0
2015-04-23 15:20:00,62.54,62.55,62.52,62.54,30000.0,50.8256,50.8337,50.8093,50.8256,30000.0
2015-04-23 15:30:00,62.54,62.54,62.49,62.52,14500.0,50.8256,50.8256,50.7849,50.8093,14500.0
2015-04-23 15:40:00,62.51,62.52,62.45,62.46,11800.0,50.8012,50.8093,50.7524,50.7606,11800.0
2015-04-23 15:50:00,62.45,62.45,62.42,62.44,17000.0,50.7524,50.7524,50.7281,50.7443,17000.0
2015-04-24 09:30:00,62.6,62.67,62.54,62.54,11900.0,50.8743,50.9312,50.8256,50.8256,11900.0
2015-04-24 09:40:00,62.55,62.55,62.48,62.52,25200.0,50.8337,50.8337,50.7768,50.8093,25200.0
2015-04-24 09:50:00,62.5,62.56,62.48,62.54,83600.0,50.7931,50.8418,50.7768,50.8256,83600.0
2015-04-24 10:00:00,62.54,62.54,62.43,62.47,49500.0,50.8256,50.8256,50.7362,50.7687,49500.0
2015-04-24 10:10:00,62.46,62.52,62.45,62.51,58500.0,50.7606,50.8093,50.7524,50.8012,58500.0
2015-04-24 10:20:00,62.51,62.55,62.49,62.54,11100.0,50.8012,50.8337,50.7849,50.8256,11100.0
2015-04-24 10:30:00,62.53,62.56,62.53,62.56,11700.0,50.8175,50.8418,50.8175,50.8418,11700.0
2015-04-24 10:40:00,62.57,62.6,62.54,62.58,19500.0,50.85,50.8743,50.8256,50.8581,19500.0
2015-04-24 10:50:00,62.6,62.61,62.56,62.58,14900.0,50.8743,50.8825,50.8418,50.8581,14900.0
2015-04-24 11:00:00,62.59,62.63,62.58,62.62,9500.0,50.8662,50.8987,50.8581,50.8906,9500.0
2015-04-24 11:10:00,62.62,62.65,62.61,62.63,9300.0,50.8906,50.915,50.8825,50.8987,9300.0
2015-04-24 11:20:00,62.65,62.66,62.61,62.62,12200.0,50.915,50.9231,50.8825,50.8906,12200.0
2015-04-24 11:30:00,62.63,62.68,62.62,62.68,12200.0,50.8987,50.9394,50.8906,50.9394,12200.0
2015-04-24 11:40:00,62.66,62.67,62.63,62.64,5500.0,50.9231,50.9312,50.8987,50.9069,5500.0
2015-04-24 11:50:00,62.63,62.65,62.62,62.65,9100.0,50.8987,50.915,50.8906,50.915,9100.0
2015-04-24 12:00:00,62.65,62.69,62.65,62.69,14100.0,50.915,50.9475,50.915,50.9475,14100.0
2015-04-24 12:10:00,62.67,62.68,62.67,62.68,4100.0,50.9312,50.9394,50.9312,50.9394,4100.0
2015-04-24 12:20:00,62.68,62.71,62.68,62.7,122800.0,50.9394,50.9637,50.9394,50.9556,122800.0
2015-04-24 12:30:00,62.7,62.73,62.69,62.7,3100.0,50.9556,50.98,50.9475,50.9556,3100.0
2015-04-24 12:40:00,62.69,62.69,62.65,62.65,12000.0,50.9475,50.9475,50.915,50.915,12000.0
2015-04-24 12:50:00,62.64,62.65,62.63,62.64,6000.0,50.9069,50.915,50.8987,50.9069,6000.0
2015-04-24 13:00:00,62.63,62.64,62.6,62.62,16500.0,50.8987,50.9069,50.8743,50.8906,16500.0
2015-04-24 13:10:00,62.63,62.64,62.62,62.64,5800.0,50.8987,50.9069,50.8906,50.9069,5800.0
2015-04-24 13:20:00,62.65,62.65,62.64,62.65,6100.0,50.915,50.915,50.9069,50.915,6100.0
2015-04-24 13:30:00,62.64,62.64,62.63,62.63,2000.0,50.9069,50.9069,50.8987,50.8987,2000.0
2015-04-24 13:40:00,62.63,62.66,62.63,62.64,3200.0,50.8987,50.9231,50.8987,50.9069,3200.0
2015-04-24 13:50:00,62.63,62.65,62.62,62.65,4700.0,50.8987,50.915,50.8906,50.915,4700.0
2015-04-24 14:00:00,62.64,62.65,62.62,62.62,4500.0,50.9069,50.915,50.8906,50.8906,4500.0
2015-04-24 14:10:00,62.62,62.63,62.62,62.63,2700.0,50.8906,50.8987,50.8906,50.8987,2700.0
2015-04-24 14:20:00,62.62,62.66,62.62,62.66,3400.0,50.8906,50.9231,50.8906,50.9231,3400.0
2015-04-24 14:30:00,62.66,62.67,62.64,62.65,2500.0,50.9231,50.9312,50.9069,50.915,2500.0
2015-04-24 14:40:00,62.65,62.66,62.62,62.62,8000.0,50.915,50.9231,50.8906,50.8906,8000.0
2015-04-24 14:50:00,62.62,62.63,62.56,62.57,9600.0,50.8906,50.8987,50.8418,50.85,9600.0
2015-04-24 15:00:00,62.59,62.6,62.56,62.59,18500.0,50.8662,50.8743,50.8418,50.8662,18500.0
2015-04-24 15:10:00,62.58,62.61,62.58,62.58,9700.0,50.8581,50.8825,50.8581,50.8581,9700.0
2015-04-24 15:20:00,62.58,62.6,62.57,62.6,9500.0,50.8581,50.8743,50.85,50.8743,9500.0
2015-04-24 15:30:00,62.6,62.62,62.58,62.61,30300.0,50.8743,50.8906,50.8581,50.8825,30300.0
2015-04-24 15:40:00,62.6,62.61,62.59,62.61,91600.0,50.8743,50.8825,50.8662,50.8825,91600.0
2015-04-24 15:50:00,62.61,62.61,62.59,62.6,91200.0,50.8825,50.8825,50.8662,50.8743,91200.0
2015-04-27 09:30:00,62.95,62.95,62.82,62.84,24000.0,51.1588,51.1588,51.0531,51.0694,24000.0
2015-04-27 09:40:00,62.85,62.87,62.82,62.84,5400.0,51.0775,51.0938,51.0531,51.0694,5400.0
2015-04-27 09:50:00,62.84,62.94,62.83,62.93,10000.0,51.0694,51.1507,51.0613,51.1425,10000.0
2015-04-27 10:00:00,62.93,62.97,62.93,62.93,10000.0,51.1425,51.175,51.1425,51.1425,10000.0
2015-04-27 10:10:00,62.93,62.97,62.92,62.96,6700.0,51.1425,51.175,51.1344,51.1669,6700.0
2015-04-27 10:20:00,62.96,62.98,62.95,62.96,4200.0,51.1669,51.1832,51.1588,51.1669,4200.0
2015-04-27 10:30:00,62.97,62.98,62.9,62.92,7200.0,51.175,51.1832,51.1182,51.1344,7200.0
2015-04-27 10:40:00,62.93,62.94,62.89,62.89,12100.0,51.1425,51.1507,51.11,51.11,12100.0
2015-04-27 10:50:00,62.88,62.88,62.84,62.87,3600.0,51.1019,51.1019,51.0694,51.0938,3600.0
2015-04-27 11:00:00,62.86,62.89,62.82,62.84,6400.0,51.0856,51.11,51.0531,51.0694,6400.0
2015-04-27 11:10:00,62.86,62.91,62.85,62.91,43700.0,51.0856,51.1263,51.0775,51.1263,43700.0
2015-04-27 11:20:00,62.92,62.95,62.91,62.91,8300.0,51.1344,51.1588,51.1263,51.1263,8300.0
2015-04-27 11:30:00,62.92,62.97,62.92,62.95,4800.0,51.1344,51.175,51.1344,51.1588,4800.0
2015-04-27 11:40:00,62.95,62.95,62.9,62.9,5300.0,51.1588,51.1588,51.1182,51.1182,5300.0
2015-04-27 11:50:00,62.9,62.9,62.87,62.88,9100.0,51.1182,51.1182,51.0938,51.1019,9100.0
2015-04-27 12:00:00,62.87,62.91,62.86,62.91,6000.0,51.0938,51.1263,51.0856,51.1263,6000.0
2015-04-27 12:10:00,62.89,62.89,62.8,62.8,14400.0,51.11,51.11,51.0369,51.0369,14400.0
2015-04-27 12:20:00,62.77,62.85,62.77,62.83,10500.0,51.0125,51.0775,51.0125,51.0613,10500.0
2015-04-27 12:30:00,62.84,62.84,62.81,62.84,6100.0,51.0694,51.0694,51.045,51.0694,6100.0
2015-04-27 12:40:00,62.82,62.82,62.78,62.8,10700.0,51.0531,51.0531,51.0206,51.0369,10700.0
2015-04-27 12:50:00,62.78,62.78,62.72,62.75,5100.0,51.0206,51.0206,50.9719,50.9962,5100.0
2015-04-27 13:00:00,62.75,62.79,62.75,62.78,5200.0,50.9962,51.0288,50.9962,51.0206,5200.0
2015-04-27 13:10:00,62.78,62.78,62.71,62.73,15800.0,51.0206,51.0206,50.9637,50.98,15800.0
2015-04-27 13:20:00,62.72,62.75,62.71,62.75,4200.0,50.9719,50.9962,50.9637,50.9962,4200.0
2015-04-27 13:30:00,62.75,62.77,62.73,62.77,8900.0,50.9962,51.0125,50.98,51.0125,8900.0
2015-04-27 13:40:00,62.76,62.77,62.72,62.73,4400.0,51.0044,51.0125,50.9719,50.98,4400.0
2015-04-27 13:50:00,62.73,62.74,62.7,62.72,3900.0,50.98,50.9881,50.9556,50.9719,3900.0
2015-04-27 14:00:00,62.72,62.74,62.71,62.72,9400.0,50.9719,50.9881,50.9637,50.9719,9400.0
2015-04-27 14:10:00,62.72,62.72,62.67,62.72,8500.0,50.9719,50.9719,50.9312,50.9719,8500.0
2015-04-27 14:20:00,62.72,62.77,62.71,62.76,7000.0,50.9719,51.0125,50.9637,51.0044,7000.0
2015-04-27 14:30:00,62.75,62.75,62.68,62.69,21800.0,50.9962,50.9962,50.9394,50.9475,21800.0
2015-04-27 14:40:00,62.7,62.73,62.69,62.72,5000.0,50.9556,50.98,50.9475,50.9719,5000.0
2015-04-27 14:50:00,62.7,62.72,62.68,62.7,13100.0,50.9556,50.9719,50.9394,50.9556,13100.0
2015-04-27 15:00:00,62.7,62.74,62.7,62.72,5000.0,50.9556,50.9881,50.9556,50.9719,5000.0
2015-04-27 15:10:00,62.71,62.73,62.63,62.63,9200.0,50.9637,50.98,50.8987,50.8987,9200.0
2015-04-27 15:20:00,62.64,62.67,62.63,62.64,11000.0,50.9069,50.9312,50.8987,50.9069,11000.0
2015-04-27 15:30:00,62.64,62.65,62.59,62.63,7500.0,50.9069,50.915,50.8662,50.8987,7500.0
2015-04-27 15:40:00,62.63,62.63,62.57,62.58,7800.0,50.8987,50.8987,50.85,50.8581,7800.0
2015-04-27 15:50:00,62.59,62.63,62.58,62.62,20200.0,50.8662,50.8987,50.8581,50.8906,20200.0
2015-04-28 09:30:00,62.61,62.61,62.5,62.56,79900.0,50.8825,50.8825,50.7931,50.8418,79900.0
2015-04-28 09:40:00,62.57,62.62,62.51,62.52,43200.0,50.85,50.8906,50.8012,50.8093,43200.0
2015-04-28 09:50:00,62.51,62.59,62.51,62.57,12600.0,50.8012,50.8662,50.8012,50.85,12600.0
2015-04-28 10:00:00,62.54,62.54,62.38,62.39,49500.0,50.8256,50.8256,50.6956,50.7037,49500.0
2015-04-28 10:10:00,62.38,62.39,62.28,62.38,12600.0,50.6956,50.7037,50.6143,50.6956,12600.0
2015-04-28 10:20:00,62.4,62.41,62.38,62.4,21700.0,50.7118,50.7199,50.6956,50.7118,21700.0
2015-04-28 10:30:00,62.39,62.47,62.39,62.47,3800.0,50.7037,50.7687,50.7037,50.7687,3800.0
2015-04-28 10:40:00,62.47,62.52,62.47,62.52,8400.0,50.7687,50.8093,50.7687,50.8093,8400.0
2015-04-28 10:50:00,62.52,62.56,62.51,62.53,37200.0,50.8093,50.8418,50.8012,50.8175,37200.0
2015-04-28 11:00:00,62.54,62.66,62.54,62.65,9900.0,50.8256,50.9231,50.8256,50.915,9900.0
2015-04-28 11:10:00,62.64,62.68,62.62,62.65,4200.0,50.9069,50.9394,50.8906,50.915,4200.0
2015-04-28 11:20:00,62.65,62.65,62.62,62.63,22900.0,50.915,50.915,50.8906,50.8987,22900.0
2015-04-28 11:30:00,62.62,62.72,62.62,62.72,5100.0,50.8906,50.9719,50.8906,50.9719,5100.0
2015-04-28 11:40:00,62.69,62.7,62.65,62.7,2700.0,50.9475,50.9556,50.915,50.9556,2700.0
2015-04-28 11:50:00,62.72,62.72,62.67,62.68,4800.0,50.9719,50.9719,50.9312,50.9394,4800.0
2015-04-28 12:00:00,62.7,62.71,62.67,62.71,2300.0,50.9556,50.9637,50.9312,50.9637,2300.0
2015-04-28 12:10:00,62.71,62.71,62.68,62.68,1200.0,50.9637,50.9637,50.9394,50.9394,1200.0
2015-04-28 12:20:00,62.66,62.7,62.66,62.7,1100.0,50.9231,50.9556,50.9231,50.9556,1100.0
2015-04-28 12:30:00,62.7,62.7,62.69,62.69,700.0,50.9556,50.9556,50.9475,50.9475,700.0
2015-04-28 12:40:00,62.66,62.71,62.66,62.7,4400.0,50.9231,50.9637,50.9231,50.9556,4400.0
2015-04-28 12:50:00,62.75,62.76,62.73,62.73,1200.0,50.9962,51.0044,50.98,50.98,1200.0
2015-04-28 13:00:00,62.74,62.76,62.72,62.74,2800.0,50.9881,51.0044,50.9719,50.9881,2800.0
2015-04-28 13:10:00,62.75,62.76,62.74,62.76,3500.0,50.9962,51.0044,50.9881,51.0044,3500.0
2015-04-28 13:20:00,62.74,62.77,62.72,62.72,7400.0,50.9881,51.0125,50.9719,50.9719,7400.0
2015-04-28 13:30:00,62.73,62.74,62.7,62.72,2100.0,50.98,50.9881,50.9556,50.9719,2100.0
2015-04-28 13:40:00,62.72,62.76,62.72,62.76,1900.0,50.9719,51.0044,50.9719,51.0044,1900.0
2015-04-28 13:50:00,62.76,62.77,62.75,62.77,300.0,51.0044,51.0125,50.9962,51.0125,300.0
2015-04-28 14:00:00,62.72,62.72,62.67,62.7,10200.0,50.9719,50.9719,50.9312,50.9556,10200.0
2015-04-28 14:10:00,62.7,62.72,62.67,62.69,3500.0,50.9556,50.9719,50.9312,50.9475,3500.0
2015-04-28 14:20:00,62.67,62.7,62.67,62.7,2600.0,50.9312,50.9556,50.9312,50.9556,2600.0
2015-04-28 14:30:00,62.65,62.71,62.65,62.71,2400.0,50.915,50.9637,50.915,50.9637,2400.0
2015-04-28 14:40:00,62.7,62.71,62.69,62.7,2800.0,50.9556,50.9637,50.9475,50.9556,2800.0
2015-04-28 14:50:00,62.7,62.71,62.68,62.7,6200.0,50.9556,50.9637,50.9394,50.9556,6200.0
2015-04-28 15:00:00,62.68,62.73,62.68,62.72,18200.0,50.9394,50.98,50.9394,50.9719,18200.0
2015-04-28 15:10:00,62.73,62.74,62.71,62.71,22200.0,50.98,50.9881,50.9637,50.9637,22200.0
2015-04-28 15:20:00,62.7,62.72,62.68,62.69,43700.0,50.9556,50.9719,50.9394,50.9475,43700.0
2015-04-28 15:30:00,62.69,62.73,62.69,62.7,28500.0,50.9475,50.98,50.9475,50.9556,28500.0
2015-04-28 15:40:00,62.7,62.71,62.66,62.67,23300.0,50.9556,50.9637,50.9231,50.9312,23300.0
2015-04-28 15:50:00,62.66,62.75,62.65,62.75,38900.0,50.9231,50.9962,50.915,50.9962,38900.0
2015-04-29 09:30:00,62.34,62.49,62.34,62.48,38700.0,50.663,50.7849,50.663,50.7768,38700.0
2015-04-29 09:40:00,62.49,62.54,62.46,62.52,18400.0,50.7849,50.8256,50.7606,50.8093,18400.0
2015-04-29 09:50:00,62.52,62.54,62.48,62.5,48200.0,50.8093,50.8256,50.7768,50.7931,48200.0
2015-04-29 10:00:00,62.5,62.51,62.33,62.37,24600.0,50.7931,50.8012,50.6549,50.6874,24600.0
2015-04-29 10:10:00,62.38,62.38,62.3,62.37,18200.0,50.6956,50.6956,50.6305,50.6874,18200.0
2015-04-29 10:20:00,62.37,62.38,62.29,62.33,15500.0,50.6874,50.6956,50.6224,50.6549,15500.0
2015-04-29 10:30:00,62.33,62.46,62.33,62.45,8900.0,50.6549,50.7606,50.6549,50.7524,8900.0
2015-04-29 10:40:00,62.45,62.45,62.4,62.42,12800.0,50.7524,50.7524,50.7118,50.7281,12800.0
2015-04-29 10:50:00,62.41,62.45,62.37,62.42,5200.0,50.7199,50.7524,50.6874,50.7281,5200.0
2015-04-29 11:00:00,62.46,62.55,62.46,62.48,13000.0,50.7606,50.8337,50.7606,50.7768,13000.0
2015-04-29 11:10:00,62.49,62.49,62.44,62.45,4500.0,50.7849,50.7849,50.7443,50.7524,4500.0
2015-04-29 11:20:00,62.45,62.49,62.41,62.41,8100.0,50.7524,50.7849,50.7199,50.7199,8100.0
2015-04-29 11:30:00,62.41,62.41,62.33,62.34,6500.0,50.7199,50.7199,50.6549,50.663,6500.0
2015-04-29 11:40:00,62.34,62.36,62.33,62.34,44000.0,50.663,50.6793,50.6549,50.663,44000.0
2015-04-29 11:50:00,62.35,62.39,62.35,62.37,35800.0,50.6712,50.7037,50.6712,50.6874,35800.0
2015-04-29 12:00:00,62.38,62.38,62.31,62.31,13700.0,50.6956,50.6956,50.6387,50.6387,13700.0
2015-04-29 12:10:00,62.29,62.29,62.19,62.19,18300.0,50.6224,50.6224,50.5411,50.5411,18300.0
2015-04-29 12:20:00,62.22,62.24,62.2,62.2,28800.0,50.5655,50.5818,50.5493,50.5493,28800.0
2015-04-29 12:30:00,62.15,62.21,62.14,62.2,4600.0,50.5086,50.5574,50.5005,50.5493,4600.0
2015-04-29 12:40:00,62.17,62.27,62.16,62.27,5200.0,50.5249,50.6062,50.5168,50.6062,5200.0
2015-04-29 12:50:00,62.26,62.3,62.24,62.3,1400.0,50.598,50.6305,50.5818,50.6305,1400.0
2015-04-29 13:00:00,62.29,62.29,62.18,62.19,3100.0,50.6224,50.6224,50.533,50.5411,3100.0
2015-04-29 13:10:00,62.21,62.26,62.2,62.24,2700.0,50.5574,50.598,50.5493,50.5818,2700.0
2015-04-29 13:20:00,62.23,62.27,62.22,62.23,3900.0,50.5736,50.6062,50.5655,50.5736,3900.0
2015-04-29 13:30:00,62.24,62.31,62.24,62.31,3300.0,50.5818,50.6387,50.5818,50.6387,3300.0
2015-04-29 13:40:00,62.29,62.36,62.29,62.35,1400.0,50.6224,50.6793,50.6224,50.6712,1400.0
2015-04-29 13:50:00,62.37,62.42,62.35,62.35,4400.0,50.6874,50.7281,50.6712,50.6712,4400.0
2015-04-29 14:00:00,62.36,62.43,62.22,62.27,8500.0,50.6793,50.7362,50.5655,50.6062,8500.0
2015-04-29 14:10:00,62.3,62.34,62.21,62.31,26900.0,50.6305,50.663,50.5574,50.6387,26900.0
2015-04-29 14:20:00,62.31,62.45,62.31,62.37,9800.0,50.6387,50.7524,50.6387,50.6874,9800.0
2015-04-29 14:30:00,62.4,62.48,62.38,62.45,6100.0,50.7118,50.7768,50.6956,50.7524,6100.0
2015-04-29 14:40:00,62.47,62.53,62.46,62.46,17500.0,50.7687,50.8175,50.7606,50.7606,17500.0
2015-04-29 14:50:00,62.46,62.46,62.41,62.42,2800.0,50.7606,50.7606,50.7199,50.7281,2800.0
2015-04-29 15:00:00,62.43,62.45,62.34,62.36,12500.0,50.7362,50.7524,50.663,50.6793,12500.0
2015-04-29 15:10:00,62.35,62.41,62.31,62.38,10500.0,50.6712,50.7199,50.6387,50.6956,10500.0
2015-04-29 15:20:00,62.38,62.4,62.36,62.37,8100.0,50.6956,50.7118,50.6793,50.6874,8100.0
2015-04-29 15:30:00,62.38,62.44,62.38,62.41,87000.0,50.6956,50.7443,50.6956,50.7199,87000.0
2015-04-29 15:40:00,62.4,62.4,62.34,62.36,63100.0,50.7118,50.7118,50.663,50.6793,63100.0
2015-04-29 15:50:00,62.36,62.41,62.34,62.39,118500.0,50.6793,50.7199,50.663,50.7037,118500.0
2015-04-30 09:30:00,62.0,62.14,61.94,62.11,99900.0,50.3867,50.5005,50.338,50.4761,99900.0
2015-04-30 09:40:00,62.1,62.11,62.03,62.07,18100.0,50.468,50.4761,50.4111,50.4436,18100.0
2015-04-30 09:50:00,62.03,62.03,61.92,61.93,30600.0,50.4111,50.4111,50.3217,50.3298,30600.0
2015-04-30 10:00:00,61.9,61.93,61.84,61.9,34500.0,50.3055,50.3298,50.2567,50.3055,34500.0
2015-04-30 10:10:00,61.9,61.95,61.88,61.94,35700.0,50.3055,50.3461,50.2892,50.338,35700.0
2015-04-30 10:20:00,61.95,61.95,61.84,61.88,7600.0,50.3461,50.3461,50.2567,50.2892,7600.0
2015-04-30 10:30:00,61.88,61.91,61.86,61.87,2500.0,50.2892,50.3136,50.273,50.2811,2500.0
2015-04-30 10:40:00,61.87,61.95,61.86,61.94,19000.0,50.2811,50.3461,50.273,50.338,19000.0
2015-04-30 10:50:00,61.93,61.96,61.86,61.93,18800.0,50.3298,50.3542,50.273,50.3298,18800.0
2015-04-30 11:00:00,61.94,62.08,61.94,62.05,36600.0,50.338,50.4517,50.338,50.4274,36600.0
2015-04-30 11:10:00,62.04,62.09,62.04,62.06,6000.0,50.4192,50.4599,50.4192,50.4355,6000.0
2015-04-30 11:20:00,62.08,62.1,62.05,62.08,33700.0,50.4517,50.468,50.4274,50.4517,33700.0
2015-04-30 11:30:00,62.11,62.14,62.0,62.03,15700.0,50.4761,50.5005,50.3867,50.4111,15700.0
2015-04-30 11:40:00,62.03,62.04,62.02,62.02,16300.0,50.4111,50.4192,50.403,50.403,16300.0
2015-04-30 11:50:00,62.03,62.03,61.93,61.93,10300.0,50.4111,50.4111,50.3298,50.3298,10300.0
2015-04-30 12:00:00,61.92,61.97,61.92,61.93,10300.0,50.3217,50.3623,50.3217,50.3298,10300.0
2015-04-30 12:10:00,61.94,61.99,61.93,61.98,6200.0,50.338,50.3786,50.3298,50.3705,6200.0
2015-04-30 12:20:00,61.99,62.01,61.96,61.97,3300.0,50.3786,50.3949,50.3542,50.3623,3300.0
2015-04-30 12:30:00,61.94,61.95,61.92,61.94,6000.0,50.338,50.3461,50.3217,50.338,6000.0
2015-04-30 12:40:00,61.95,61.95,61.89,61.91,2500.0,50.3461,50.3461,50.2973,50.3136,2500.0
2015-04-30 12:50:00,61.9,61.91,61.84,61.91,11800.0,50.3055,50.3136,50.2567,50.3136,11800.0
2015-04-30 13:00:00,61.92,61.97,61.9,61.97,2600.0,50.3217,50.3623,50.3055,50.3623,2600.0
2015-04-30 13:10:00,61.94,61.96,61.94,61.96,700.0,50.338,50.3542,50.338,50.3542,700.0
2015-04-30 13:20:00,61.97,61.97,61.91,61.93,4000.0,50.3623,50.3623,50.3136,50.3298,4000.0
2015-04-30 13:30:00,61.93,61.97,61.9,61.92,8700.0,50.3298,50.3623,50.3055,50.3217,8700.0
2015-04-30 13:40:00,61.92,61.97,61.92,61.94,24400.0,50.3217,50.3623,50.3217,50.338,24400.0
2015-04-30 13:50:00,61.92,61.97,61.92,61.94,9100.0,50.3217,50.3623,50.3217,50.338,9100.0
2015-04-30 14:00:00,61.93,61.93,61.9,61.92,10700.0,50.3298,50.3298,50.3055,50.3217,10700.0
2015-04-30 14:10:00,61.93,61.98,61.93,61.96,4000.0,50.3298,50.3705,50.3298,50.3542,4000.0
2015-04-30 14:20:00,61.95,61.96,61.85,61.85,12200.0,50.3461,50.3542,50.2648,50.2648,12200.0
2015-04-30 14:30:00,61.83,61.86,61.8,61.86,2600.0,50.2486,50.273,50.2242,50.273,2600.0
2015-04-30 14:40:00,61.87,61.87,61.81,61.82,4900.0,50.2811,50.2811,50.2323,50.2404,4900.0
2015-04-30 14:50:00,61.82,61.82,61.71,61.75,24200.0,50.2404,50.2404,50.151,50.1836,24200.0
2015-04-30 15:00:00,61.74,61.74,61.59,61.62,23400.0,50.1754,50.1754,50.0535,50.0779,23400.0
2015-04-30 15:10:00,61.6,61.73,61.58,61.72,11900.0,50.0617,50.1673,50.0454,50.1592,11900.0
2015-04-30 15:20:00,61.74,61.74,61.6,61.65,21600.0,50.1754,50.1754,50.0617,50.1023,21600.0
2015-04-30 15:30:00,61.66,61.76,61.64,61.74,48700.0,50.1104,50.1917,50.0942,50.1754,48700.0
2015-04-30 15:40:00,61.73,61.73,61.66,61.7,49600.0,50.1673,50.1673,50.1104,50.1429,49600.0
2015-04-30 15:50:00,61.69,61.75,61.68,61.75,28800.0,50.1348,50.1836,50.1267,50.1836,28800.0
2015-05-01 09:30:00,61.95,62.07,61.95,62.0,6700.0,50.3461,50.4436,50.3461,50.3867,6700.0
2015-05-01 09:40:00,62.0,62.05,62.0,62.02,23400.0,50.3867,50.4274,50.3867,50.403,23400.0
2015-05-01 09:50:00,62.03,62.03,61.98,62.02,7400.0,50.4111,50.4111,50.3705,50.403,7400.0
2015-05-01 10:00:00,62.0,62.03,61.92,61.94,16600.0,50.3867,50.4111,50.3217,50.338,16600.0
2015-05-01 10:10:00,61.96,62.02,61.94,62.01,6900.0,50.3542,50.403,50.338,50.3949,6900.0
2015-05-01 10:20:00,62.01,62.04,61.99,61.99,8500.0,50.3949,50.4192,50.3786,50.3786,8500.0
2015-05-01 10:30:00,62.03,62.03,61.95,61.97,47300.0,50.4111,50.4111,50.3461,50.3623,47300.0
2015-05-01 10:40:00,61.96,61.96,61.91,61.96,8900.0,50.3542,50.3542,50.3136,50.3542,8900.0
2015-05-01 10:50:00,61.94,61.98,61.94,61.98,8200.0,50.338,50.3705,50.338,50.3705,8200.0
2015-05-01 11:00:00,61.99,62.02,61.97,61.97,7500.0,50.3786,50.403,50.3623,50.3623,7500.0
2015-05-01 11:10:00,61.97,61.99,61.95,61.96,3400.0,50.3623,50.3786,50.3461,50.3542,3400.0
2015-05-01 11:20:00,61.98,62.05,61.98,62.05,4300.0,50.3705,50.4274,50.3705,50.4274,4300.0
2015-05-01 11:30:00,62.06,62.07,62.02,62.02,2900.0,50.4355,50.4436,50.403,50.403,2900.0
2015-05-01 11:40:00,62.01,62.01,61.91,61.92,7600.0,50.3949,50.3949,50.3136,50.3217,7600.0
2015-05-01 11:50:00,61.89,61.98,61.88,61.97,11200.0,50.2973,50.3705,50.2892,50.3623,11200.0
2015-05-01 12:00:00,61.92,61.94,61.89,61.89,1000.0,50.3217,50.338,50.2973,50.2973,1000.0
2015-05-01 12:10:00,61.93,61.95,61.92,61.95,4500.0,50.3298,50.3461,50.3217,50.3461,4500.0
2015-05-01 12:20:00,61.96,61.98,61.95,61.98,2600.0,50.3542,50.3705,50.3461,50.3705,2600.0
2015-05-01 12:30:00,62.0,62.03,62.0,62.01,447400.0,50.3867,50.4111,50.3867,50.3949,447400.0
2015-05-01 12:40:00,62.01,62.02,61.99,61.99,1300.0,50.3949,50.403,50.3786,50.3786,1300.0
2015-05-01 12:50:00,62.01,62.03,62.0,62.03,15000.0,50.3949,50.4111,50.3867,50.4111,15000.0
2015-05-01 13:00:00,62.02,62.03,62.0,62.01,7700.0,50.403,50.4111,50.3867,50.3949,7700.0
2015-05-01 13:10:00,62.01,62.05,62.01,62.05,20100.0,50.3949,50.4274,50.3949,50.4274,20100.0
2015-05-01 13:20:00,62.06,62.06,62.04,62.05,6400.0,50.4355,50.4355,50.4192,50.4274,6400.0
2015-05-01 13:30:00,62.06,62.07,62.04,62.07,10800.0,50.4355,50.4436,50.4192,50.4436,10800.0
2015-05-01 13:40:00,62.06,62.09,62.06,62.09,4900.0,50.4355,50.4599,50.4355,50.4599,4900.0
2015-05-01 13:50:00,62.11,62.19,62.11,62.17,17700.0,50.4761,50.5411,50.4761,50.5249,17700.0
2015-05-01 14:00:00,62.17,62.2,62.17,62.2,4900.0,50.5249,50.5493,50.5249,50.5493,4900.0
2015-05-01 14:10:00,62.22,62.22,62.17,62.18,17000.0,50.5655,50.5655,50.5249,50.533,17000.0
2015-05-01 14:20:00,62.18,62.26,62.18,62.26,24400.0,50.533,50.598,50.533,50.598,24400.0
2015-05-01 14:30:00,62.27,62.27,62.23,62.25,5400.0,50.6062,50.6062,50.5736,50.5899,5400.0
2015-05-01 14:40:00,62.24,62.24,62.22,62.23,2700.0,50.5818,50.5818,50.5655,50.5736,2700.0
2015-05-01 14:50:00,62.22,62.23,62.18,62.19,5100.0,50.5655,50.5736,50.533,50.5411,5100.0
2015-05-01 15:00:00,62.2,62.23,62.19,62.23,376900.0,50.5493,50.5736,50.5411,50.5736,376900.0
2015-05-01 15:10:00,62.22,62.24,62.21,62.24,207300.0,50.5655,50.5818,50.5574,50.5818,207300.0
2015-05-01 15:20:00,62.23,62.24,62.17,62.17,10700.0,50.5736,50.5818,50.5249,50.5249,10700.0
2015-05-01 15:30:00,62.18,62.23,62.18,62.23,10100.0,50.533,50.5736,50.533,50.5736,10100.0
2015-05-01 15:40:00,62.23,62.26,62.23,62.25,11900.0,50.5736,50.598,50.5736,50.5899,11900.0
2015-05-01 15:50:00,62.26,62.31,62.26,62.3,36300.0,50.598,50.6387,50.598,50.6305,36300.0
2015-05-04 09:30:00,62.42,62.46,62.31,62.46,20200.0,50.7281,50.7606,50.6387,50.7606,20200.0
2015-05-04 09:40:00,62.46,62.53,62.46,62.46,8600.0,50.7606,50.8175,50.7606,50.7606,8600.0
2015-05-04 09:50:00,62.47,62.51,62.47,62.5,9100.0,50.7687,50.8012,50.7687,50.7931,9100.0
2015-05-04 10:00:00,62.49,62.51,62.49,62.5,18900.0,50.7849,50.8012,50.7849,50.7931,18900.0
2015-05-04 10:10:00,62.49,62.52,62.49,62.5,4600.0,50.7849,50.8093,50.7849,50.7931,4600.0
2015-05-04 10:20:00,62.5,62.53,62.5,62.51,13500.0,50.7931,50.8175,50.7931,50.8012,13500.0
2015-05-04 10:30:00,62.52,62.52,62.47,62.47,16400.0,50.8093,50.8093,50.7687,50.7687,16400.0
2015-05-04 10:40:00,62.45,62.48,62.44,62.46,9000.0,50.7524,50.7768,50.7443,50.7606,9000.0
2015-05-04 10:50:00,62.45,62.46,62.44,62.46,6700.0,50.7524,50.7606,50.7443,50.7606,6700.0
2015-05-04 11:00:00,62.45,62.49,62.44,62.46,9300.0,50.7524,50.7849,50.7443,50.7606,9300.0
2015-05-04 11:10:00,62.46,62.48,62.44,62.44,38100.0,50.7606,50.7768,50.7443,50.7443,38100.0
2015-05-04 11:20:00,62.44,62.47,62.44,62.45,3500.0,50.7443,50.7687,50.7443,50.7524,3500.0
2015-05-04 11:30:00,62.45,62.45,62.42,62.43,7300.0,50.7524,50.7524,50.7281,50.7362,7300.0
2015-05-04 11:40:00,62.42,62.44,62.41,62.43,32600.0,50.7281,50.7443,50.7199,50.7362,32600.0
2015-05-04 11:50:00,62.43,62.45,62.4,62.45,31200.0,50.7362,50.7524,50.7118,50.7524,31200.0
2015-05-04 12:00:00,62.45,62.47,62.44,62.46,6300.0,50.7524,50.7687,50.7443,50.7606,6300.0
2015-05-04 12:10:00,62.46,62.47,62.43,62.46,7900.0,50.7606,50.7687,50.7362,50.7606,7900.0
2015-05-04 12:20:00,62.45,62.47,62.44,62.47,8600.0,50.7524,50.7687,50.7443,50.7687,8600.0
2015-05-04 12:30:00,62.47,62.48,62.44,62.45,3400.0,50.7687,50.7768,50.7443,50.7524,3400.0
2015-05-04 12:40:00,62.44,62.44,62.42,62.42,13800.0,50.7443,50.7443,50.7281,50.7281,13800.0
2015-05-04 12:50:00,62.41,62.44,62.41,62.43,9700.0,50.7199,50.7443,50.7199,50.7362,9700.0
2015-05-04 13:00:00,62.43,62.43,62.37,62.38,6400.0,50.7362,50.7362,50.6874,50.6956,6400.0
2015-05-04 13:10:00,62.39,62.41,62.38,62.4,15100.0,50.7037,50.7199,50.6956,50.7118,15100.0
2015-05-04 13:20:00,62.4,62.41,62.38,62.41,39600.0,50.7118,50.7199,50.6956,50.7199,39600.0
2015-05-04 13:30:00,62.4,62.41,62.39,62.41,5800.0,50.7118,50.7199,50.7037,50.7199,5800.0
2015-05-04 13:40:00,62.42,62.42,62.41,62.41,36900.0,50.7281,50.7281,50.7199,50.7199,36900.0
2015-05-04 13:50:00,62.41,62.45,62.41,62.44,11000.0,50.7199,50.7524,50.7199,50.7443,11000.0
2015-05-04 14:00:00,62.46,62.46,62.4,62.44,23900.0,50.7606,50.7606,50.7118,50.7443,23900.0
2015-05-04 14:10:00,62.45,62.47,62.43,62.47,7700.0,50.7524,50.7687,50.7362,50.7687,7700.0
2015-05-04 14:20:00,62.47,62.47,62.45,62.47,3800.0,50.7687,50.7687,50.7524,50.7687,3800.0
2015-05-04 14:30:00,62.47,62.48,62.46,62.46,4700.0,50.7687,50.7768,50.7606,50.7606,4700.0
2015-05-04 14:40:00,62.48,62.5,62.43,62.44,66100.0,50.7768,50.7931,50.7362,50.7443,66100.0
2015-05-04 14:50:00,62.44,62.45,62.43,62.44,7200.0,50.7443,50.7524,50.7362,50.7443,7200.0
2015-05-04 15:00:00,62.45,62.45,62.42,62.45,19400.0,50.7524,50.7524,50.7281,50.7524,19400.0
2015-05-04 15:10:00,62.44,62.45,62.43,62.45,8300.0,50.7443,50.7524,50.7362,50.7524,8300.0
2015-05-04 15:20:00,62.48,62.48,62.47,62.48,8800.0,50.7768,50.7768,50.7687,50.7768,8800.0
2015-05-04 15:30:00,62.47,62.49,62.46,62.47,9000.0,50.7687,50.7849,50.7606,50.7687,9000.0
2015-05-04 15:40:00,62.47,62.47,62.44,62.45,4300.0,50.7687,50.7687,50.7443,50.7524,4300.0
2015-05-04 15:50:00,62.44,62.45,62.41,62.43,29800.0,50.7443,50.7524,50.7199,50.7362,29800.0
2015-05-05 09:30:00,62.19,62.31,62.19,62.28,94400.0,50.5411,50.6387,50.5411,50.6143,94400.0
2015-05-05 09:40:00,62.26,62.31,62.21,62.21,17800.0,50.598,50.6387,50.5574,50.5574,17800.0
2015-05-05 09:50:00,62.2,62.2,62.14,62.14,28900.0,50.5493,50.5493,50.5005,50.5005,28900.0
2015-05-05 10:00:00,62.1,62.12,62.0,62.06,32100.0,50.468,50.4843,50.3867,50.4355,32100.0
2015-05-05 10:10:00,62.08,62.09,62.04,62.06,14300.0,50.4517,50.4599,50.4192,50.4355,14300.0
2015-05-05 10:20:00,62.05,62.17,62.04,62.17,26500.0,50.4274,50.5249,50.4192,50.5249,26500.0
2015-05-05 10:30:00,62.12,62.14,62.09,62.1,70000.0,50.4843,50.5005,50.4599,50.468,70000.0
2015-05-05 10:40:00,62.08,62.13,62.04,62.11,17400.0,50.4517,50.4924,50.4192,50.4761,17400.0
2015-05-05 10:50:00,62.12,62.12,62.03,62.04,36800.0,50.4843,50.4843,50.4111,50.4192,36800.0
2015-05-05 11:00:00,62.03,62.03,61.89,61.92,27100.0,50.4111,50.4111,50.2973,50.3217,27100.0
2015-05-05 11:10:00,61.92,61.96,61.88,61.88,23600.0,50.3217,50.3542,50.2892,50.2892,23600.0
2015-05-05 11:20:00,61.88,61.92,61.81,61.82,575100.0,50.2892,50.3217,50.2323,50.2404,575100.0
2015-05-05 11:30:00,61.81,61.83,61.75,61.79,32600.0,50.2323,50.2486,50.1836,50.2161,32600.0
2015-05-05 11:40:00,61.79,61.85,61.79,61.83,8500.0,50.2161,50.2648,50.2161,50.2486,8500.0
2015-05-05 11:50:00,61.83,61.85,61.79,61.85,6200.0,50.2486,50.2648,50.2161,50.2648,6200.0
2015-05-05 12:00:00,61.85,61.88,61.84,61.85,40500.0,50.2648,50.2892,50.2567,50.2648,40500.0
2015-05-05 12:10:00,61.87,61.93,61.86,61.93,58300.0,50.2811,50.3298,50.273,50.3298,58300.0
2015-05-05 12:20:00,61.93,61.94,61.9,61.91,128400.0,50.3298,50.338,50.3055,50.3136,128400.0
2015-05-05 12:30:00,61.91,61.92,61.89,61.89,83800.0,50.3136,50.3217,50.2973,50.2973,83800.0
2015-05-05 12:40:00,61.89,61.91,61.86,61.9,21200.0,50.2973,50.3136,50.273,50.3055,21200.0
2015-05-05 12:50:00,61.9,61.91,61.84,61.85,111500.0,50.3055,50.3136,50.2567,50.2648,111500.0
2015-05-05 13:00:00,61.84,61.87,61.79,61.79,82900.0,50.2567,50.2811,50.2161,50.2161,82900.0
2015-05-05 13:10:00,61.79,61.79,61.72,61.73,67700.0,50.2161,50.2161,50.1592,50.1673,67700.0
2015-05-05 13:20:00,61.73,61.76,61.69,61.76,95600.0,50.1673,50.1917,50.1348,50.1917,95600.0
2015-05-05 13:30:00,61.75,61.79,61.74,61.79,57000.0,50.1836,50.2161,50.1754,50.2161,57000.0
2015-05-05 13:40:00,61.79,61.79,61.77,61.77,70700.0,50.2161,50.2161,50.1998,50.1998,70700.0
2015-05-05 13:50:00,61.78,61.79,61.72,61.74,119900.0,50.2079,50.2161,50.1592,50.1754,119900.0
2015-05-05 14:00:00,61.74,61.74,61.69,61.73,36900.0,50.1754,50.1754,50.1348,50.1673,36900.0
2015-05-05 14:10:00,61.73,61.76,61.72,61.76,9600.0,50.1673,50.1917,50.1592,50.1917,9600.0
2015-05-05 14:20:00,61.76,61.79,61.67,61.68,8100.0,50.1917,50.2161,50.1185,50.1267,8100.0
2015-05-05 14:30:00,61.67,61.74,61.67,61.7,6500.0,50.1185,50.1754,50.1185,50.1429,6500.0
2015-05-05 14:40:00,61.67,61.68,61.64,61.66,10100.0,50.1185,50.1267,50.0942,50.1104,10100.0
2015-05-05 14:50:00,61.64,61.66,61.59,61.65,10200.0,50.0942,50.1104,50.0535,50.1023,10200.0
2015-05-05 15:00:00,61.64,61.66,61.6,61.6,15600.0,50.0942,50.1104,50.0617,50.0617,15600.0
2015-05-05 15:10:00,61.6,61.65,61.59,61.61,18700.0,50.0617,50.1023,50.0535,50.0698,18700.0
2015-05-05 15:20:00,61.61,61.69,61.6,61.68,22700.0,50.0698,50.1348,50.0617,50.1267,22700.0
2015-05-05 15:30:00,61.68,61.73,61.66,61.72,19000.0,50.1267,50.1673,50.1104,50.1592,19000.0
2015-05-05 15:40:00,61.7,61.71,61.64,61.65,46000.0,50.1429,50.151,50.0942,50.1023,46000.0
2015-05-05 15:50:00,61.65,61.66,61.61,61.65,78400.0,50.1023,50.1104,50.0698,50.1023,78400.0
2015-05-06 09:30:00,61.93,62.01,61.75,61.75,18600.0,50.3298,50.3949,50.1836,50.1836,18600.0
2015-05-06 09:40:00,61.76,61.76,61.58,61.6,29600.0,50.1917,50.1917,50.0454,50.0617,29600.0
2015-05-06 09:50:00,61.58,61.62,61.53,61.61,36400.0,50.0454,50.0779,50.0048,50.0698,36400.0
2015-05-06 10:00:00,61.6,61.63,61.48,61.48,9700.0,50.0617,50.086,49.9641,49.9641,9700.0
2015-05-06 10:10:00,61.47,61.61,61.44,61.6,21500.0,49.956,50.0698,49.9316,50.0617,21500.0
2015-05-06 10:20:00,61.61,61.63,61.54,61.63,12400.0,50.0698,50.086,50.0129,50.086,12400.0
2015-05-06 10:30:00,61.66,61.66,61.56,61.61,8300.0,50.1104,50.1104,50.0291,50.0698,8300.0
2015-05-06 10:40:00,61.63,61.79,61.63,61.76,13800.0,50.086,50.2161,50.086,50.1917,13800.0
2015-05-06 10:50:00,61.78,61.79,61.73,61.74,7000.0,50.2079,50.2161,50.1673,50.1754,7000.0
2015-05-06 11:00:00,61.73,61.76,61.7,61.7,6300.0,50.1673,50.1917,50.1429,50.1429,6300.0
2015-05-06 11:10:00,61.66,61.67,61.6,61.61,5600.0,50.1104,50.1185,50.0617,50.0698,5600.0
2015-05-06 11:20:00,61.57,61.64,61.55,61.63,6300.0,50.0373,50.0942,50.021,50.086,6300.0
2015-05-06 11:30:00,61.63,61.64,61.6,61.61,1035900.0,50.086,50.0942,50.0617,50.0698,1035900.0
2015-05-06 11:40:00,61.62,61.67,61.6,61.66,19400.0,50.0779,50.1185,50.0617,50.1104,19400.0
2015-05-06 11:50:00,61.65,61.68,61.64,61.65,4400.0,50.1023,50.1267,50.0942,50.1023,4400.0
2015-05-06 12:00:00,61.61,61.61,61.53,61.54,195100.0,50.0698,50.0698,50.0048,50.0129,195100.0
2015-05-06 12:10:00,61.55,61.56,61.53,61.54,7800.0,50.021,50.0291,50.0048,50.0129,7800.0
2015-05-06 12:20:00,61.56,61.57,61.53,61.53,5300.0,50.0291,50.0373,50.0048,50.0048,5300.0
2015-05-06 12:30:00,61.52,61.55,61.51,61.55,4800.0,49.9966,50.021,49.9885,50.021,4800.0
2015-05-06 12:40:00,61.54,61.54,61.47,61.52,7600.0,50.0129,50.0129,49.956,49.9966,7600.0
2015-05-06 12:50:00,61.52,61.52,61.45,61.47,2900.0,49.9966,49.9966,49.9398,49.956,2900.0
2015-05-06 13:00:00,61.46,61.46,61.41,61.44,31800.0,49.9479,49.9479,49.9072,49.9316,31800.0
2015-05-06 13:10:00,61.44,61.48,61.43,61.48,10900.0,49.9316,49.9641,49.9235,49.9641,10900.0
2015-05-06 13:20:00,61.49,61.51,61.44,61.44,14000.0,49.9723,49.9885,49.9316,49.9316,14000.0
2015-05-06 13:30:00,61.43,61.43,61.34,61.36,23300.0,49.9235,49.9235,49.8504,49.8666,23300.0
2015-05-06 13:40:00,61.4,61.4,61.32,61.33,6800.0,49.8991,49.8991,49.8341,49.8422,6800.0
2015-05-06 13:50:00,61.33,61.37,61.31,61.35,8700.0,49.8422,49.8747,49.826,49.8585,8700.0
2015-05-06 14:00:00,61.35,61.4,61.35,61.39,5400.0,49.8585,49.8991,49.8585,49.891,5400.0
2015-05-06 14:10:00,61.39,61.41,61.35,61.41,3300.0,49.891,49.9072,49.8585,49.9072,3300.0
2015-05-06 14:20:00,61.4,61.4,61.32,61.37,15000.0,49.8991,49.8991,49.8341,49.8747,15000.0
2015-05-06 14:30:00,61.35,61.35,61.26,61.26,12600.0,49.8585,49.8585,49.7853,49.7853,12600.0
2015-05-06 14:40:00,61.26,61.26,61.21,61.26,4500.0,49.7853,49.7853,49.7447,49.7853,4500.0
2015-05-06 14:50:00,61.27,61.3,61.25,61.3,6900.0,49.7935,49.8178,49.7772,49.8178,6900.0
2015-05-06 15:00:00,61.29,61.31,61.28,61.31,9700.0,49.8097,49.826,49.8016,49.826,9700.0
2015-05-06 15:10:00,61.31,61.31,61.22,61.22,19200.0,49.826,49.826,49.7528,49.7528,19200.0
2015-05-06 15:20:00,61.22,61.34,61.22,61.34,12000.0,49.7528,49.8504,49.7528,49.8504,12000.0
2015-05-06 15:30:00,61.34,61.41,61.3,61.39,24200.0,49.8504,49.9072,49.8178,49.891,24200.0
2015-05-06 15:40:00,61.39,61.41,61.34,61.41,26200.0,49.891,49.9072,49.8504,49.9072,26200.0
2015-05-06 15:50:00,61.4,61.51,61.37,61.49,53500.0,49.8991,49.9885,49.8747,49.9723,53500.0
2015-05-07 09:30:00,61.36,61.42,61.21,61.3,107100.0,49.8666,49.9154,49.7447,49.8178,107100.0
2015-05-07 09:40:00,61.3,61.41,61.3,61.38,36800.0,49.8178,49.9072,49.8178,49.8829,36800.0
2015-05-07 09:50:00,61.39,61.39,61.22,61.23,26500.0,49.891,49.891,49.7528,49.761,26500.0
2015-05-07 10:00:00,61.19,61.32,61.17,61.27,61900.0,49.7285,49.8341,49.7122,49.7935,61900.0
2015-05-07 10:10:00,61.28,61.3,61.26,61.29,15700.0,49.8016,49.8178,49.7853,49.8097,15700.0
2015-05-07 10:20:00,61.29,61.31,61.21,61.23,36200.0,49.8097,49.826,49.7447,49.761,36200.0
2015-05-07 10:30:00,61.22,61.25,61.2,61.24,15700.0,49.7528,49.7772,49.7366,49.7691,15700.0
2015-05-07 10:40:00,61.26,61.36,61.26,61.34,9300.0,49.7853,49.8666,49.7853,49.8504,9300.0
2015-05-07 10:50:00,61.34,61.42,61.34,61.37,14800.0,49.8504,49.9154,49.8504,49.8747,14800.0
2015-05-07 11:00:00,61.39,61.41,61.34,61.37,72800.0,49.891,49.9072,49.8504,49.8747,72800.0
2015-05-07 11:10:00,61.38,61.45,61.38,61.45,13800.0,49.8829,49.9398,49.8829,49.9398,13800.0
2015-05-07 11:20:00,61.46,61.53,61.45,61.49,25600.0,49.9479,50.0048,49.9398,49.9723,25600.0
2015-05-07 11:30:00,61.5,61.5,61.45,61.45,25400.0,49.9804,49.9804,49.9398,49.9398,25400.0
2015-05-07 11:40:00,61.45,61.5,61.44,61.46,23800.0,49.9398,49.9804,49.9316,49.9479,23800.0
2015-05-07 11:50:00,61.45,61.46,61.4,61.41,23000.0,49.9398,49.9479,49.8991,49.9072,23000.0
2015-05-07 12:00:00,61.42,61.46,61.41,61.45,13900.0,49.9154,49.9479,49.9072,49.9398,13900.0
2015-05-07 12:10:00,61.45,61.54,61.44,61.53,16700.0,49.9398,50.0129,49.9316,50.0048,16700.0
2015-05-07 12:20:00,61.54,61.55,61.5,61.51,18200.0,50.0129,50.021,49.9804,49.9885,18200.0
2015-05-07 12:30:00,61.51,61.55,61.51,61.53,15900.0,49.9885,50.021,49.9885,50.0048,15900.0
2015-05-07 12:40:00,61.54,61.57,61.51,61.51,14100.0,50.0129,50.0373,49.9885,49.9885,14100.0
2015-05-07 12:50:00,61.52,61.53,61.49,61.5,20400.0,49.9966,50.0048,49.9723,49.9804,20400.0
2015-05-07 13:00:00,61.51,61.53,61.47,61.47,57300.0,49.9885,50.0048,49.956,49.956,57300.0
2015-05-07 13:10:00,61.48,61.48,61.44,61.44,29900.0,49.9641,49.9641,49.9316,49.9316,29900.0
2015-05-07 13:20:00,61.44,61.44,61.41,61.44,14900.0,49.9316,49.9316,49.9072,49.9316,14900.0
2015-05-07 13:30:00,61.43,61.47,61.43,61.47,5800.0,49.9235,49.956,49.9235,49.956,5800.0
2015-05-07 13:40:00,61.48,61.48,61.46,61.47,44200.0,49.9641,49.9641,49.9479,49.956,44200.0
2015-05-07 13:50:00,61.47,61.48,61.45,61.45,3200.0,49.956,49.9641,49.9398,49.9398,3200.0
2015-05-07 14:00:00,61.46,61.49,61.46,61.48,4000.0,49.9479,49.9723,49.9479,49.9641,4000.0
2015-05-07 14:10:00,61.48,61.49,61.47,61.48,8200.0,49.9641,49.9723,49.956,49.9641,8200.0
2015-05-07 14:20:00,61.48,61.52,61.48,61.52,13700.0,49.9641,49.9966,49.9641,49.9966,13700.0
2015-05-07 14:30:00,61.52,61.55,61.49,61.5,12500.0,49.9966,50.021,49.9723,49.9804,12500.0
2015-05-07 14:40:00,61.5,61.51,61.48,61.48,9900.0,49.9804,49.9885,49.9641,49.9641,9900.0
2015-05-07 14:50:00,61.47,61.5,61.47,61.5,8300.0,49.956,49.9804,49.956,49.9804,8300.0
2015-05-07 15:00:00,61.49,61.52,61.48,61.5,17500.0,49.9723,49.9966,49.9641,49.9804,17500.0
2015-05-07 15:10:00,61.5,61.51,61.43,61.44,23300.0,49.9804,49.9885,49.9235,49.9316,23300.0
2015-05-07 15:20:00,61.43,61.45,61.41,61.43,13300.0,49.9235,49.9398,49.9072,49.9235,13300.0
2015-05-07 15:30:00,61.42,61.46,61.42,61.44,9800.0,49.9154,49.9479,49.9154,49.9316,9800.0
2015-05-07 15:40:00,61.44,61.44,61.4,61.44,39100.0,49.9316,49.9316,49.8991,49.9316,39100.0
2015-05-07 15:50:00,61.45,61.5,61.44,61.47,55000.0,49.9398,49.9804,49.9316,49.956,55000.0
2015-05-08 09:30:00,62.3,62.36,62.21,62.27,23700.0,50.6305,50.6793,50.5574,50.6062,23700.0
2015-05-08 09:40:00,62.25,62.38,62.25,62.33,26300.0,50.5899,50.6956,50.5899,50.6549,26300.0
2015-05-08 09:50:00,62.34,62.37,62.33,62.33,7000.0,50.663,50.6874,50.6549,50.6549,7000.0
2015-05-08 10:00:00,62.34,62.38,62.32,62.37,16400.0,50.663,50.6956,50.6468,50.6874,16400.0
2015-05-08 10:10:00,62.38,62.38,62.32,62.32,34700.0,50.6956,50.6956,50.6468,50.6468,34700.0
2015-05-08 10:20:00,62.34,62.34,62.33,62.34,2500.0,50.663,50.663,50.6549,50.663,2500.0
2015-05-08 10:30:00,62.34,62.35,62.31,62.31,3600.0,50.663,50.6712,50.6387,50.6387,3600.0
2015-05-08 10:40:00,62.34,62.36,62.33,62.35,3100.0,50.663,50.6793,50.6549,50.6712,3100.0
2015-05-08 10:50:00,62.36,62.39,62.36,62.37,19600.0,50.6793,50.7037,50.6793,50.6874,19600.0
2015-05-08 11:00:00,62.39,62.44,62.38,62.44,6200.0,50.7037,50.7443,50.6956,50.7443,6200.0
2015-05-08 11:10:00,62.43,62.46,62.43,62.46,2100.0,50.7362,50.7606,50.7362,50.7606,2100.0
2015-05-08 11:20:00,62.46,62.49,62.44,62.44,8600.0,50.7606,50.7849,50.7443,50.7443,8600.0
2015-05-08 11:30:00,62.47,62.52,62.47,62.52,3300.0,50.7687,50.8093,50.7687,50.8093,3300.0
2015-05-08 11:40:00,62.52,62.56,62.51,62.55,9400.0,50.8093,50.8418,50.8012,50.8337,9400.0
2015-05-08 11:50:00,62.54,62.59,62.54,62.55,6600.0,50.8256,50.8662,50.8256,50.8337,6600.0
2015-05-08 12:00:00,62.56,62.57,62.52,62.53,4900.0,50.8418,50.85,50.8093,50.8175,4900.0
2015-05-08 12:10:00,62.53,62.53,62.51,62.51,13600.0,50.8175,50.8175,50.8012,50.8012,13600.0
2015-05-08 12:20:00,62.52,62.52,62.48,62.52,31700.0,50.8093,50.8093,50.7768,50.8093,31700.0
2015-05-08 12:30:00,62.52,62.52,62.5,62.51,10400.0,50.8093,50.8093,50.7931,50.8012,10400.0
2015-05-08 12:40:00,62.51,62.51,62.48,62.49,4700.0,50.8012,50.8012,50.7768,50.7849,4700.0
2015-05-08 12:50:00,62.5,62.52,62.5,62.5,2400.0,50.7931,50.8093,50.7931,50.7931,2400.0
2015-05-08 13:00:00,62.51,62.54,62.5,62.54,4900.0,50.8012,50.8256,50.7931,50.8256,4900.0
2015-05-08 13:10:00,62.54,62.56,62.53,62.56,4700.0,50.8256,50.8418,50.8175,50.8418,4700.0
2015-05-08 13:20:00,62.56,62.56,62.52,62.52,4400.0,50.8418,50.8418,50.8093,50.8093,4400.0
2015-05-08 13:30:00,62.51,62.51,62.49,62.49,2100.0,50.8012,50.8012,50.7849,50.7849,2100.0
2015-05-08 13:40:00,62.5,62.51,62.5,62.51,3900.0,50.7931,50.8012,50.7931,50.8012,3900.0
2015-05-08 13:50:00,62.51,62.51,62.49,62.49,5000.0,50.8012,50.8012,50.7849,50.7849,5000.0
2015-05-08 14:00:00,62.49,62.5,62.48,62.48,3800.0,50.7849,50.7931,50.7768,50.7768,3800.0
2015-05-08 14:10:00,62.48,62.48,62.46,62.47,4800.0,50.7768,50.7768,50.7606,50.7687,4800.0
2015-05-08 14:20:00,62.47,62.47,62.45,62.45,1100.0,50.7687,50.7687,50.7524,50.7524,1100.0
2015-05-08 14:30:00,62.45,62.45,62.43,62.44,2300.0,50.7524,50.7524,50.7362,50.7443,2300.0
2015-05-08 14:40:00,62.46,62.48,62.46,62.47,5900.0,50.7606,50.7768,50.7606,50.7687,5900.0
2015-05-08 14:50:00,62.47,62.48,62.45,62.46,8100.0,50.7687,50.7768,50.7524,50.7606,8100.0
2015-05-08 15:00:00,62.47,62.49,62.46,62.48,4800.0,50.7687,50.7849,50.7606,50.7768,4800.0
2015-05-08 15:10:00,62.5,62.51,62.49,62.49,4800.0,50.7931,50.8012,50.7849,50.7849,4800.0
2015-05-08 15:20:00,62.48,62.5,62.46,62.48,8300.0,50.7768,50.7931,50.7606,50.7768,8300.0
2015-05-08 15:30:00,62.48,62.51,62.48,62.49,1700.0,50.7768,50.8012,50.7768,50.7849,1700.0
2015-05-08 15:40:00,62.49,62.5,62.48,62.5,9900.0,50.7849,50.7931,50.7768,50.7931,9900.0
2015-05-08 15:50:00,62.49,62.52,62.47,62.5,29800.0,50.7849,50.8093,50.7687,50.7931,29800.0
2015-05-11 09:30:00,62.27,62.41,62.23,62.37,24600.0,50.6062,50.7199,50.5736,50.6874,24600.0
2015-05-11 09:40:00,62.36,62.39,62.33,62.37,21300.0,50.6793,50.7037,50.6549,50.6874,21300.0
2015-05-11 09:50:00,62.34,62.36,62.3,62.36,19300.0,50.663,50.6793,50.6305,50.6793,19300.0
2015-05-11 10:00:00,62.37,62.41,62.36,62.4,18200.0,50.6874,50.7199,50.6793,50.7118,18200.0
2015-05-11 10:10:00,62.4,62.41,62.36,62.36,9900.0,50.7118,50.7199,50.6793,50.6793,9900.0
2015-05-11 10:20:00,62.36,62.37,62.29,62.29,10100.0,50.6793,50.6874,50.6224,50.6224,10100.0
2015-05-11 10:30:00,62.3,62.3,62.23,62.27,12600.0,50.6305,50.6305,50.5736,50.6062,12600.0
2015-05-11 10:40:00,62.26,62.33,62.25,62.33,4300.0,50.598,50.6549,50.5899,50.6549,4300.0
2015-05-11 10:50:00,62.34,62.36,62.31,62.31,5600.0,50.663,50.6793,50.6387,50.6387,5600.0
2015-05-11 11:00:00,62.31,62.31,62.27,62.3,12600.0,50.6387,50.6387,50.6062,50.6305,12600.0
2015-05-11 11:10:00,62.3,62.35,62.3,62.3,12300.0,50.6305,50.6712,50.6305,50.6305,12300.0
2015-05-11 11:20:00,62.31,62.31,62.25,62.26,7700.0,50.6387,50.6387,50.5899,50.598,7700.0
2015-05-11 11:30:00,62.27,62.28,62.25,62.27,9700.0,50.6062,50.6143,50.5899,50.6062,9700.0
2015-05-11 11:40:00,62.29,62.29,62.25,62.27,9500.0,50.6224,50.6224,50.5899,50.6062,9500.0
2015-05-11 11:50:00,62.28,62.31,62.28,62.31,1700.0,50.6143,50.6387,50.6143,50.6387,1700.0
2015-05-11 12:00:00,62.3,62.31,62.2,62.2,6400.0,50.6305,50.6387,50.5493,50.5493,6400.0
2015-05-11 12:10:00,62.2,62.22,62.17,62.18,8500.0,50.5493,50.5655,50.5249,50.533,8500.0
2015-05-11 12:20:00,62.19,62.21,62.16,62.21,6400.0,50.5411,50.5574,50.5168,50.5574,6400.0
2015-05-11 12:30:00,62.21,62.24,62.19,62.23,16300.0,50.5574,50.5818,50.5411,50.5736,16300.0
2015-05-11 12:40:00,62.23,62.24,62.19,62.19,16800.0,50.5736,50.5818,50.5411,50.5411,16800.0
2015-05-11 12:50:00,62.2,62.24,62.19,62.23,13800.0,50.5493,50.5818,50.5411,50.5736,13800.0
2015-05-11 13:00:00,62.23,62.24,62.23,62.23,9400.0,50.5736,50.5818,50.5736,50.5736,9400.0
2015-05-11 13:10:00,62.26,62.28,62.26,62.27,13400.0,50.598,50.6143,50.598,50.6062,13400.0
2015-05-11 13:20:00,62.26,62.27,62.25,62.26,13100.0,50.598,50.6062,50.5899,50.598,13100.0
2015-05-11 13:30:00,62.26,62.29,62.25,62.28,15700.0,50.598,50.6224,50.5899,50.6143,15700.0
2015-05-11 13:40:00,62.27,62.29,62.24,62.25,17600.0,50.6062,50.6224,50.5818,50.5899,17600.0
2015-05-11 13:50:00,62.26,62.27,62.23,62.23,12700.0,50.598,50.6062,50.5736,50.5736,12700.0
2015-05-11 14:00:00,62.24,62.26,62.21,62.21,14300.0,50.5818,50.598,50.5574,50.5574,14300.0
2015-05-11 14:10:00,62.21,62.22,62.18,62.19,41300.0,50.5574,50.5655,50.533,50.5411,41300.0
2015-05-11 14:20:00,62.2,62.22,62.19,62.22,18900.0,50.5493,50.5655,50.5411,50.5655,18900.0
2015-05-11 14:30:00,62.21,62.22,62.16,62.16,12800.0,50.5574,50.5655,50.5168,50.5168,12800.0
2015-05-11 14:40:00,62.17,62.2,62.17,62.18,11500.0,50.5249,50.5493,50.5249,50.533,11500.0
2015-05-11 14:50:00,62.17,62.18,62.1,62.12,20000.0,50.5249,50.533,50.468,50.4843,20000.0
2015-05-11 15:00:00,62.11,62.13,62.06,62.13,21800.0,50.4761,50.4924,50.4355,50.4924,21800.0
2015-05-11 15:10:00,62.13,62.19,62.12,62.19,19100.0,50.4924,50.5411,50.4843,50.5411,19100.0
2015-05-11 15:20:00,62.19,62.21,62.18,62.2,52900.0,50.5411,50.5574,50.533,50.5493,52900.0
2015-05-11 15:30:00,62.19,62.2,62.14,62.15,12700.0,50.5411,50.5493,50.5005,50.5086,12700.0
2015-05-11 15:40:00,62.15,62.18,62.13,62.13,21300.0,50.5086,50.533,50.4924,50.4924,21300.0
2015-05-11 15:50:00,62.14,62.15,62.09,62.11,47900.0,50.5005,50.5086,50.4599,50.4761,47900.0
2015-05-12 09:30:00,61.88,62.02,61.78,61.83,79700.0,50.2892,50.403,50.2079,50.2486,79700.0
2015-05-12 09:40:00,61.82,61.82,61.67,61.73,25000.0,50.2404,50.2404,50.1185,50.1673,25000.0
2015-05-12 09:50:00,61.75,61.82,61.75,61.79,14800.0,50.1836,50.2404,50.1836,50.2161,14800.0
2015-05-12 10:00:00,61.76,61.81,61.72,61.81,24700.0,50.1917,50.2323,50.1592,50.2323,24700.0
2015-05-12 10:10:00,61.79,61.8,61.72,61.72,10700.0,50.2161,50.2242,50.1592,50.1592,10700.0
2015-05-12 10:20:00,61.71,61.76,61.7,61.71,16100.0,50.151,50.1917,50.1429,50.151,16100.0
2015-05-12 10:30:00,61.71,61.92,61.71,61.92,35000.0,50.151,50.3217,50.151,50.3217,35000.0
2015-05-12 10:40:00,61.93,62.03,61.93,61.99,17900.0,50.3298,50.4111,50.3298,50.3786,17900.0
2015-05-12 10:50:00,61.99,62.0,61.94,61.95,4300.0,50.3786,50.3867,50.338,50.3461,4300.0
2015-05-12 11:00:00,61.95,62.06,61.95,62.02,6800.0,50.3461,50.4355,50.3461,50.403,6800.0
2015-05-12 11:10:00,62.05,62.05,61.94,61.96,2900.0,50.4274,50.4274,50.338,50.3542,2900.0
2015-05-12 11:20:00,61.97,62.02,61.93,61.93,8000.0,50.3623,50.403,50.3298,50.3298,8000.0
2015-05-12 11:30:00,61.97,61.98,61.96,61.97,5000.0,50.3623,50.3705,50.3542,50.3623,5000.0
2015-05-12 11:40:00,61.96,62.03,61.96,62.03,8300.0,50.3542,50.4111,50.3542,50.4111,8300.0
2015-05-12 11:50:00,62.03,62.05,62.0,62.02,800.0,50.4111,50.4274,50.3867,50.403,800.0
2015-05-12 12:00:00,62.01,62.01,61.94,61.94,3200.0,50.3949,50.3949,50.338,50.338,3200.0
2015-05-12 12:10:00,61.91,61.96,61.89,61.96,4500.0,50.3136,50.3542,50.2973,50.3542,4500.0
2015-05-12 12:20:00,61.95,61.96,61.93,61.93,2800.0,50.3461,50.3542,50.3298,50.3298,2800.0
2015-05-12 12:30:00,61.95,62.02,61.95,62.02,2100.0,50.3461,50.403,50.3461,50.403,2100.0
2015-05-12 12:40:00,62.02,62.02,62.0,62.0,2000.0,50.403,50.403,50.3867,50.3867,2000.0
2015-05-12 12:50:00,62.02,62.06,62.02,62.03,3500.0,50.403,50.4355,50.403,50.4111,3500.0
2015-05-12 13:00:00,62.02,62.05,61.99,62.05,1300.0,50.403,50.4274,50.3786,50.4274,1300.0
2015-05-12 13:10:00,62.06,62.11,62.05,62.05,4400.0,50.4355,50.4761,50.4274,50.4274,4400.0
2015-05-12 13:20:00,62.07,62.08,62.05,62.05,13900.0,50.4436,50.4517,50.4274,50.4274,13900.0
2015-05-12 13:30:00,62.05,62.06,61.99,61.99,8600.0,50.4274,50.4355,50.3786,50.3786,8600.0
2015-05-12 13:40:00,61.99,61.99,61.97,61.99,10800.0,50.3786,50.3786,50.3623,50.3786,10800.0
2015-05-12 13:50:00,61.97,61.99,61.94,61.99,5000.0,50.3623,50.3786,50.338,50.3786,5000.0
2015-05-12 14:00:00,61.99,62.02,61.99,62.01,1100.0,50.3786,50.403,50.3786,50.3949,1100.0
2015-05-12 14:10:00,61.98,61.99,61.94,61.95,12300.0,50.3705,50.3786,50.338,50.3461,12300.0
2015-05-12 14:20:00,61.96,62.05,61.96,62.05,63900.0,50.3542,50.4274,50.3542,50.4274,63900.0
2015-05-12 14:30:00,62.05,62.12,62.05,62.1,5900.0,50.4274,50.4843,50.4274,50.468,5900.0
2015-05-12 14:40:00,62.09,62.09,62.05,62.07,3800.0,50.4599,50.4599,50.4274,50.4436,3800.0
2015-05-12 14:50:00,62.08,62.09,61.98,61.98,7800.0,50.4517,50.4599,50.3705,50.3705,7800.0
2015-05-12 15:00:00,62.01,62.03,61.99,62.02,41000.0,50.3949,50.4111,50.3786,50.403,41000.0
2015-05-12 15:10:00,62.04,62.04,62.0,62.0,30900.0,50.4192,50.4192,50.3867,50.3867,30900.0
2015-05-12 15:20:00,62.02,62.07,62.0,62.0,22000.0,50.403,50.4436,50.3867,50.3867,22000.0
2015-05-12 15:30:00,62.02,62.04,62.01,62.03,4700.0,50.403,50.4192,50.3949,50.4111,4700.0
2015-05-12 15:40:00,62.02,62.02,61.97,62.0,14200.0,50.403,50.403,50.3623,50.3867,14200.0
2015-05-12 15:50:00,62.01,62.02,61.96,61.96,34200.0,50.3949,50.403,50.3542,50.3542,34200.0
2015-05-13 09:30:00,62.39,62.47,62.32,62.41,8500.0,50.7037,50.7687,50.6468,50.7199,8500.0
2015-05-13 09:40:00,62.44,62.48,62.44,62.45,7000.0,50.7443,50.7768,50.7443,50.7524,7000.0
2015-05-13 09:50:00,62.49,62.49,62.41,62.41,6400.0,50.7849,50.7849,50.7199,50.7199,6400.0
2015-05-13 10:00:00,62.37,62.41,62.37,62.41,1900.0,50.6874,50.7199,50.6874,50.7199,1900.0
2015-05-13 10:10:00,62.41,62.45,62.39,62.39,1900.0,50.7199,50.7524,50.7037,50.7037,1900.0
2015-05-13 10:20:00,62.38,62.42,62.37,62.4,1000.0,50.6956,50.7281,50.6874,50.7118,1000.0
2015-05-13 10:30:00,62.39,62.39,62.24,62.25,8300.0,50.7037,50.7037,50.5818,50.5899,8300.0
2015-05-13 10:40:00,62.24,62.27,62.17,62.21,6800.0,50.5818,50.6062,50.5249,50.5574,6800.0
2015-05-13 10:50:00,62.19,62.24,62.15,62.16,15200.0,50.5411,50.5818,50.5086,50.5168,15200.0
2015-05-13 11:00:00,62.15,62.16,62.12,62.13,43500.0,50.5086,50.5168,50.4843,50.4924,43500.0
2015-05-13 11:10:00,62.16,62.2,62.14,62.2,25100.0,50.5168,50.5493,50.5005,50.5493,25100.0
2015-05-13 11:20:00,62.18,62.18,62.14,62.16,11500.0,50.533,50.533,50.5005,50.5168,11500.0
2015-05-13 11:30:00,62.17,62.24,62.13,62.21,17600.0,50.5249,50.5818,50.4924,50.5574,17600.0
2015-05-13 11:40:00,62.22,62.28,62.22,62.27,53500.0,50.5655,50.6143,50.5655,50.6062,53500.0
2015-05-13 11:50:00,62.27,62.27,62.23,62.23,9100.0,50.6062,50.6062,50.5736,50.5736,9100.0
2015-05-13 12:00:00,62.26,62.28,62.24,62.24,135300.0,50.598,50.6143,50.5818,50.5818,135300.0
2015-05-13 12:10:00,62.23,62.25,62.22,62.25,4300.0,50.5736,50.5899,50.5655,50.5899,4300.0
2015-05-13 12:20:00,62.25,62.25,62.16,62.16,4700.0,50.5899,50.5899,50.5168,50.5168,4700.0
2015-05-13 12:30:00,62.16,62.2,62.13,62.2,92800.0,50.5168,50.5493,50.4924,50.5493,92800.0
2015-05-13 12:40:00,62.21,62.22,62.18,62.18,31100.0,50.5574,50.5655,50.533,50.533,31100.0
2015-05-13 12:50:00,62.21,62.22,62.18,62.19,2300.0,50.5574,50.5655,50.533,50.5411,2300.0
2015-05-13 13:00:00,62.2,62.3,62.2,62.28,3600.0,50.5493,50.6305,50.5493,50.6143,3600.0
2015-05-13 13:10:00,62.27,62.27,62.24,62.24,8500.0,50.6062,50.6062,50.5818,50.5818,8500.0
2015-05-13 13:20:00,62.23,62.25,62.2,62.25,9800.0,50.5736,50.5899,50.5493,50.5899,9800.0
2015-05-13 13:30:00,62.27,62.27,62.22,62.23,166800.0,50.6062,50.6062,50.5655,50.5736,166800.0
2015-05-13 13:40:00,62.24,62.26,62.23,62.23,221500.0,50.5818,50.598,50.5736,50.5736,221500.0
2015-05-13 13:50:00,62.23,62.24,62.21,62.23,169800.0,50.5736,50.5818,50.5574,50.5736,169800.0
2015-05-13 14:00:00,62.23,62.23,62.19,62.19,5100.0,50.5736,50.5736,50.5411,50.5411,5100.0
2015-05-13 14:10:00,62.18,62.19,62.13,62.14,10900.0,50.533,50.5411,50.4924,50.5005,10900.0
2015-05-13 14:20:00,62.13,62.15,62.11,62.15,5700.0,50.4924,50.5086,50.4761,50.5086,5700.0
2015-05-13 14:30:00,62.12,62.15,62.11,62.13,2200.0,50.4843,50.5086,50.4761,50.4924,2200.0
2015-05-13 14:40:00,62.13,62.18,62.13,62.17,4900.0,50.4924,50.533,50.4924,50.5249,4900.0
2015-05-13 14:50:00,62.17,62.17,62.12,62.13,3100.0,50.5249,50.5249,50.4843,50.4924,3100.0
2015-05-13 15:00:00,62.13,62.18,62.13,62.17,2800.0,50.4924,50.533,50.4924,50.5249,2800.0
2015-05-13 15:10:00,62.17,62.17,62.13,62.15,3200.0,50.5249,50.5249,50.4924,50.5086,3200.0
2015-05-13 15:20:00,62.13,62.15,62.11,62.11,7000.0,50.4924,50.5086,50.4761,50.4761,7000.0
2015-05-13 15:30:00,62.1,62.1,62.07,62.07,37200.0,50.468,50.468,50.4436,50.4436,37200.0
2015-05-13 15:40:00,62.07,62.14,62.07,62.11,48300.0,50.4436,50.5005,50.4436,50.4761,48300.0
2015-05-13 15:50:00,62.11,62.14,62.1,62.13,84900.0,50.4761,50.5005,50.468,50.4924,84900.0
2015-05-14 09:30:00,62.56,62.58,62.52,62.54,75200.0,50.8418,50.8581,50.8093,50.8256,75200.0
2015-05-14 09:40:00,62.54,62.55,62.49,62.51,68400.0,50.8256,50.8337,50.7849,50.8012,68400.0
2015-05-14 09:50:00,62.51,62.59,62.5,62.54,35800.0,50.8012,50.8662,50.7931,50.8256,35800.0
2015-05-14 10:00:00,62.56,62.63,62.52,62.63,6200.0,50.8418,50.8987,50.8093,50.8987,6200.0
2015-05-14 10:10:00,62.64,62.68,62.63,62.67,45900.0,50.9069,50.9394,50.8987,50.9312,45900.0
2015-05-14 10:20:00,62.67,62.68,62.63,62.65,25600.0,50.9312,50.9394,50.8987,50.915,25600.0
2015-05-14 10:30:00,62.65,62.67,62.63,62.65,13500.0,50.915,50.9312,50.8987,50.915,13500.0
2015-05-14 10:40:00,62.67,62.67,62.65,62.66,396600.0,50.9312,50.9312,50.915,50.9231,396600.0
2015-05-14 10:50:00,62.65,62.69,62.64,62.68,313000.0,50.915,50.9475,50.9069,50.9394,313000.0
2015-05-14 11:00:00,62.68,62.69,62.65,62.65,174100.0,50.9394,50.9475,50.915,50.915,174100.0
2015-05-14 11:10:00,62.64,62.64,62.6,62.61,86300.0,50.9069,50.9069,50.8743,50.8825,86300.0
2015-05-14 11:20:00,62.61,62.62,62.59,62.62,10000.0,50.8825,50.8906,50.8662,50.8906,10000.0
2015-05-14 11:30:00,62.61,62.62,62.59,62.6,10200.0,50.8825,50.8906,50.8662,50.8743,10200.0
2015-05-14 11:40:00,62.6,62.63,62.59,62.63,6600.0,50.8743,50.8987,50.8662,50.8987,6600.0
2015-05-14 11:50:00,62.63,62.66,62.63,62.64,10100.0,50.8987,50.9231,50.8987,50.9069,10100.0
2015-05-14 12:00:00,62.65,62.66,62.63,62.63,10000.0,50.915,50.9231,50.8987,50.8987,10000.0
2015-05-14 12:10:00,62.63,62.68,62.63,62.67,8900.0,50.8987,50.9394,50.8987,50.9312,8900.0
2015-05-14 12:20:00,62.68,62.71,62.68,62.68,15700.0,50.9394,50.9637,50.9394,50.9394,15700.0
2015-05-14 12:30:00,62.68,62.72,62.68,62.68,23300.0,50.9394,50.9719,50.9394,50.9394,23300.0
2015-05-14 12:40:00,62.68,62.7,62.67,62.69,14000.0,50.9394,50.9556,50.9312,50.9475,14000.0
2015-05-14 12:50:00,62.69,62.71,62.69,62.71,7500.0,50.9475,50.9637,50.9475,50.9637,7500.0
2015-05-14 13:00:00,62.71,62.73,62.71,62.71,7100.0,50.9637,50.98,50.9637,50.9637,7100.0
2015-05-14 13:10:00,62.71,62.72,62.68,62.68,6400.0,50.9637,50.9719,50.9394,50.9394,6400.0
2015-05-14 13:20:00,62.69,62.76,62.69,62.76,8700.0,50.9475,51.0044,50.9475,51.0044,8700.0
2015-05-14 13:30:00,62.76,62.78,62.76,62.77,9400.0,51.0044,51.0206,51.0044,51.0125,9400.0
2015-05-14 13:40:00,62.76,62.77,62.74,62.74,6000.0,51.0044,51.0125,50.9881,50.9881,6000.0
2015-05-14 13:50:00,62.75,62.76,62.74,62.75,10500.0,50.9962,51.0044,50.9881,50.9962,10500.0
2015-05-14 14:00:00,62.75,62.76,62.74,62.75,12000.0,50.9962,51.0044,50.9881,50.9962,12000.0
2015-05-14 14:10:00,62.75,62.78,62.75,62.77,9600.0,50.9962,51.0206,50.9962,51.0125,9600.0
2015-05-14 14:20:00,62.77,62.78,62.76,62.76,18700.0,51.0125,51.0206,51.0044,51.0044,18700.0
2015-05-14 14:30:00,62.77,62.78,62.74,62.74,7000.0,51.0125,51.0206,50.9881,50.9881,7000.0
2015-05-14 14:40:00,62.74,62.75,62.73,62.73,16000.0,50.9881,50.9962,50.98,50.98,16000.0
2015-05-14 14:50:00,62.73,62.75,62.73,62.75,12800.0,50.98,50.9962,50.98,50.9962,12800.0
2015-05-14 15:00:00,62.76,62.77,62.75,62.77,9100.0,51.0044,51.0125,50.9962,51.0125,9100.0
2015-05-14 15:10:00,62.77,62.8,62.77,62.78,13800.0,51.0125,51.0369,51.0125,51.0206,13800.0
2015-05-14 15:20:00,62.79,62.8,62.78,62.78,13500.0,51.0288,51.0369,51.0206,51.0206,13500.0
2015-05-14 15:30:00,62.77,62.78,62.76,62.76,40100.0,51.0125,51.0206,51.0044,51.0044,40100.0
2015-05-14 15:40:00,62.76,62.77,62.75,62.76,40600.0,51.0044,51.0125,50.9962,51.0044,40600.0
2015-05-14 15:50:00,62.77,62.81,62.77,62.79,74100.0,51.0125,51.045,51.0125,51.0288,74100.0
2015-05-15 09:30:00,62.73,62.77,62.65,62.7,30900.0,50.98,51.0125,50.915,50.9556,30900.0
2015-05-15 09:40:00,62.7,62.74,62.65,62.73,25900.0,50.9556,50.9881,50.915,50.98,25900.0
2015-05-15 09:50:00,62.73,62.74,62.68,62.72,59000.0,50.98,50.9881,50.9394,50.9719,59000.0
2015-05-15 10:00:00,62.71,62.72,62.62,62.71,20700.0,50.9637,50.9719,50.8906,50.9637,20700.0
2015-05-15 10:10:00,62.71,62.75,62.68,62.69,41800.0,50.9637,50.9962,50.9394,50.9475,41800.0
2015-05-15 10:20:00,62.68,62.74,62.68,62.73,8200.0,50.9394,50.9881,50.9394,50.98,8200.0
2015-05-15 10:30:00,62.74,62.75,62.69,62.72,30100.0,50.9881,50.9962,50.9475,50.9719,30100.0
2015-05-15 10:40:00,62.75,62.82,62.74,62.8,37200.0,50.9962,51.0531,50.9881,51.0369,37200.0
2015-05-15 10:50:00,62.81,62.82,62.78,62.78,35100.0,51.045,51.0531,51.0206,51.0206,35100.0
2015-05-15 11:00:00,62.79,62.84,62.79,62.84,8300.0,51.0288,51.0694,51.0288,51.0694,8300.0
2015-05-15 11:10:00,62.84,62.84,62.74,62.74,7500.0,51.0694,51.0694,50.9881,50.9881,7500.0
2015-05-15 11:20:00,62.75,62.81,62.75,62.78,10700.0,50.9962,51.045,50.9962,51.0206,10700.0
2015-05-15 11:30:00,62.77,62.82,62.77,62.78,8600.0,51.0125,51.0531,51.0125,51.0206,8600.0
2015-05-15 11:40:00,62.77,62.81,62.77,62.78,10400.0,51.0125,51.045,51.0125,51.0206,10400.0
2015-05-15 11:50:00,62.78,62.79,62.75,62.77,22600.0,51.0206,51.0288,50.9962,51.0125,22600.0
2015-05-15 12:00:00,62.78,62.79,62.77,62.78,8100.0,51.0206,51.0288,51.0125,51.0206,8100.0
2015-05-15 12:10:00,62.78,62.8,62.77,62.79,5000.0,51.0206,51.0369,51.0125,51.0288,5000.0
2015-05-15 12:20:00,62.8,62.81,62.79,62.8,5200.0,51.0369,51.045,51.0288,51.0369,5200.0
2015-05-15 12:30:00,62.8,62.81,62.78,62.8,4500.0,51.0369,51.045,51.0206,51.0369,4500.0
2015-05-15 12:40:00,62.8,62.84,62.79,62.83,21600.0,51.0369,51.0694,51.0288,51.0613,21600.0
2015-05-15 12:50:00,62.82,62.84,62.82,62.83,1800.0,51.0531,51.0694,51.0531,51.0613,1800.0
2015-05-15 13:00:00,62.84,62.84,62.82,62.83,4400.0,51.0694,51.0694,51.0531,51.0613,4400.0
2015-05-15 13:10:00,62.83,62.84,62.8,62.82,25600.0,51.0613,51.0694,51.0369,51.0531,25600.0
2015-05-15 13:20:00,62.81,62.83,62.8,62.81,12000.0,51.045,51.0613,51.0369,51.045,12000.0
2015-05-15 13:30:00,62.82,62.85,62.82,62.82,7100.0,51.0531,51.0775,51.0531,51.0531,7100.0
2015-05-15 13:40:00,62.82,62.84,62.81,62.82,5400.0,51.0531,51.0694,51.045,51.0531,5400.0
2015-05-15 13:50:00,62.82,62.84,62.81,62.82,4100.0,51.0531,51.0694,51.045,51.0531,4100.0
2015-05-15 14:00:00,62.81,62.82,62.79,62.79,3800.0,51.045,51.0531,51.0288,51.0288,3800.0
2015-05-15 14:10:00,62.81,62.85,62.81,62.83,6600.0,51.045,51.0775,51.045,51.0613,6600.0
2015-05-15 14:20:00,62.84,62.86,62.83,62.85,3100.0,51.0694,51.0856,51.0613,51.0775,3100.0
2015-05-15 14:30:00,62.85,62.89,62.85,62.88,4000.0,51.0775,51.11,51.0775,51.1019,4000.0
2015-05-15 14:40:00,62.88,62.92,62.88,62.89,3000.0,51.1019,51.1344,51.1019,51.11,3000.0
2015-05-15 14:50:00,62.89,62.92,62.88,62.91,6900.0,51.11,51.1344,51.1019,51.1263,6900.0
2015-05-15 15:00:00,62.91,62.93,62.9,62.91,4400.0,51.1263,51.1425,51.1182,51.1263,4400.0
2015-05-15 15:10:00,62.91,62.91,62.89,62.89,8400.0,51.1263,51.1263,51.11,51.11,8400.0
2015-05-15 15:20:00,62.89,62.89,62.86,62.87,8300.0,51.11,51.11,51.0856,51.0938,8300.0
2015-05-15 15:30:00,62.87,62.89,62.86,62.89,9900.0,51.0938,51.11,51.0856,51.11,9900.0
2015-05-15 15:40:00,62.89,62.91,62.88,62.9,20100.0,51.11,51.1263,51.1019,51.1182,20100.0
2015-05-15 15:50:00,62.9,62.93,62.9,62.92,31800.0,51.1182,51.1425,51.1182,51.1344,31800.0
2015-05-18 09:30:00,62.73,62.75,62.64,62.7,17000.0,50.98,50.9962,50.9069,50.9556,17000.0
2015-05-18 09:40:00,62.71,62.71,62.68,62.71,21700.0,50.9637,50.9637,50.9394,50.9637,21700.0
2015-05-18 09:50:00,62.71,62.73,62.69,62.71,14200.0,50.9637,50.98,50.9475,50.9637,14200.0
2015-05-18 10:00:00,62.72,62.77,62.71,62.72,7400.0,50.9719,51.0125,50.9637,50.9719,7400.0
2015-05-18 10:10:00,62.71,62.71,62.69,62.69,8200.0,50.9637,50.9637,50.9475,50.9475,8200.0
2015-05-18 10:20:00,62.69,62.71,62.69,62.69,2400.0,50.9475,50.9637,50.9475,50.9475,2400.0
2015-05-18 10:30:00,62.72,62.76,62.72,62.73,7300.0,50.9719,51.0044,50.9719,50.98,7300.0
2015-05-18 10:40:00,62.74,62.74,62.73,62.74,400.0,50.9881,50.9881,50.98,50.9881,400.0
2015-05-18 10:50:00,62.73,62.74,62.72,62.74,40200.0,50.98,50.9881,50.9719,50.9881,40200.0
2015-05-18 11:00:00,62.76,62.77,62.74,62.74,38300.0,51.0044,51.0125,50.9881,50.9881,38300.0
2015-05-18 11:10:00,62.75,62.8,62.75,62.78,9800.0,50.9962,51.0369,50.9962,51.0206,9800.0
2015-05-18 11:20:00,62.78,62.81,62.78,62.8,5400.0,51.0206,51.045,51.0206,51.0369,5400.0
2015-05-18 11:30:00,62.84,62.85,62.82,62.85,2600.0,51.0694,51.0775,51.0531,51.0775,2600.0
2015-05-18 11:40:00,62.85,62.86,62.84,62.84,2200.0,51.0775,51.0856,51.0694,51.0694,2200.0
2015-05-18 11:50:00,62.83,62.85,62.82,62.83,35100.0,51.0613,51.0775,51.0531,51.0613,35100.0
2015-05-18 12:00:00,62.84,62.86,62.84,62.85,1600.0,51.0694,51.0856,51.0694,51.0775,1600.0
2015-05-18 12:10:00,62.85,62.87,62.82,62.83,5300.0,51.0775,51.0938,51.0531,51.0613,5300.0
2015-05-18 12:20:00,62.84,62.84,62.83,62.83,9000.0,51.0694,51.0694,51.0613,51.0613,9000.0
2015-05-18 12:30:00,62.83,62.84,62.82,62.82,6200.0,51.0613,51.0694,51.0531,51.0531,6200.0
2015-05-18 12:40:00,62.85,62.85,62.84,62.84,4400.0,51.0775,51.0775,51.0694,51.0694,4400.0
2015-05-18 12:50:00,62.84,62.84,62.84,62.84,1300.0,51.0694,51.0694,51.0694,51.0694,1300.0
2015-05-18 13:00:00,62.85,62.85,62.85,62.85,500.0,51.0775,51.0775,51.0775,51.0775,500.0
2015-05-18 13:10:00,62.85,62.86,62.84,62.85,2600.0,51.0775,51.0856,51.0694,51.0775,2600.0
2015-05-18 13:20:00,62.86,62.88,62.85,62.88,800.0,51.0856,51.1019,51.0775,51.1019,800.0
2015-05-18 13:30:00,62.86,62.88,62.86,62.88,7600.0,51.0856,51.1019,51.0856,51.1019,7600.0
2015-05-18 13:40:00,62.88,62.89,62.85,62.87,2300.0,51.1019,51.11,51.0775,51.0938,2300.0
2015-05-18 13:50:00,62.87,62.88,62.85,62.87,18600.0,51.0938,51.1019,51.0775,51.0938,18600.0
2015-05-18 14:00:00,62.89,62.89,62.85,62.85,3600.0,51.11,51.11,51.0775,51.0775,3600.0
2015-05-18 14:10:00,62.85,62.87,62.84,62.85,2500.0,51.0775,51.0938,51.0694,51.0775,2500.0
2015-05-18 14:20:00,62.84,62.85,62.84,62.84,1800.0,51.0694,51.0775,51.0694,51.0694,1800.0
2015-05-18 14:30:00,62.84,62.84,62.84,62.84,1800.0,51.0694,51.0694,51.0694,51.0694,1800.0
2015-05-18 14:40:00,62.85,62.85,62.84,62.84,1600.0,51.0775,51.0775,51.0694,51.0694,1600.0
2015-05-18 14:50:00,62.84,62.86,62.84,62.86,4100.0,51.0694,51.0856,51.0694,51.0856,4100.0
2015-05-18 15:00:00,62.86,62.87,62.86,62.87,2300.0,51.0856,51.0938,51.0856,51.0938,2300.0
2015-05-18 15:10:00,62.87,62.89,62.87,62.89,2100.0,51.0938,51.11,51.0938,51.11,2100.0
2015-05-18 15:20:00,62.89,62.92,62.88,62.88,8100.0,51.11,51.1344,51.1019,51.1019,8100.0
2015-05-18 15:30:00,62.88,62.89,62.87,62.88,5400.0,51.1019,51.11,51.0938,51.1019,5400.0
2015-05-18 15:40:00,62.88,62.89,62.87,62.88,5400.0,51.1019,51.11,51.0938,51.1019,5400.0
2015-05-18 15:50:00,62.87,62.87,62.85,62.86,28600.0,51.0938,51.0938,51.0775,51.0856,28600.0
2015-05-19 09:30:00,62.73,62.8,62.69,62.72,99300.0,50.98,51.0369,50.9475,50.9719,99300.0
2015-05-19 09:40:00,62.72,62.79,62.68,62.78,79300.0,50.9719,51.0288,50.9394,51.0206,79300.0
2015-05-19 09:50:00,62.78,62.8,62.76,62.77,123000.0,51.0206,51.0369,51.0044,51.0125,123000.0
2015-05-19 10:00:00,62.78,62.81,62.73,62.74,22900.0,51.0206,51.045,50.98,50.9881,22900.0
2015-05-19 10:10:00,62.75,62.79,62.72,62.77,15200.0,50.9962,51.0288,50.9719,51.0125,15200.0
2015-05-19 10:20:00,62.78,62.8,62.74,62.8,59500.0,51.0206,51.0369,50.9881,51.0369,59500.0
2015-05-19 10:30:00,62.81,62.84,62.8,62.84,11400.0,51.045,51.0694,51.0369,51.0694,11400.0
2015-05-19 10:40:00,62.83,62.84,62.8,62.8,5900.0,51.0613,51.0694,51.0369,51.0369,5900.0
2015-05-19 10:50:00,62.79,62.79,62.75,62.76,2700.0,51.0288,51.0288,50.9962,51.0044,2700.0
2015-05-19 11:00:00,62.76,62.77,62.72,62.73,14500.0,51.0044,51.0125,50.9719,50.98,14500.0
2015-05-19 11:10:00,62.72,62.78,62.71,62.77,17900.0,50.9719,51.0206,50.9637,51.0125,17900.0
2015-05-19 11:20:00,62.8,62.83,62.78,62.83,9900.0,51.0369,51.0613,51.0206,51.0613,9900.0
2015-05-19 11:30:00,62.82,62.86,62.81,62.83,24700.0,51.0531,51.0856,51.045,51.0613,24700.0
2015-05-19 11:40:00,62.82,62.82,62.8,62.81,4600.0,51.0531,51.0531,51.0369,51.045,4600.0
2015-05-19 11:50:00,62.82,62.83,62.8,62.82,3100.0,51.0531,51.0613,51.0369,51.0531,3100.0
2015-05-19 12:00:00,62.83,62.85,62.82,62.83,12400.0,51.0613,51.0775,51.0531,51.0613,12400.0
2015-05-19 12:10:00,62.83,62.83,62.81,62.82,6100.0,51.0613,51.0613,51.045,51.0531,6100.0
2015-05-19 12:20:00,62.82,62.82,62.78,62.79,5200.0,51.0531,51.0531,51.0206,51.0288,5200.0
2015-05-19 12:30:00,62.79,62.82,62.79,62.82,2300.0,51.0288,51.0531,51.0288,51.0531,2300.0
2015-05-19 12:40:00,62.82,62.83,62.8,62.83,9000.0,51.0531,51.0613,51.0369,51.0613,9000.0
2015-05-19 12:50:00,62.84,62.84,62.81,62.83,3600.0,51.0694,51.0694,51.045,51.0613,3600.0
2015-05-19 13:00:00,62.82,62.82,62.8,62.81,38600.0,51.0531,51.0531,51.0369,51.045,38600.0
2015-05-19 13:10:00,62.81,62.82,62.8,62.81,13700.0,51.045,51.0531,51.0369,51.045,13700.0
2015-05-19 13:20:00,62.81,62.82,62.8,62.81,25500.0,51.045,51.0531,51.0369,51.045,25500.0
2015-05-19 13:30:00,62.82,62.88,62.82,62.88,5500.0,51.0531,51.1019,51.0531,51.1019,5500.0
2015-05-19 13:40:00,62.88,62.9,62.87,62.88,7600.0,51.1019,51.1182,51.0938,51.1019,7600.0
2015-05-19 13:50:00,62.89,62.9,62.87,62.87,3300.0,51.11,51.1182,51.0938,51.0938,3300.0
2015-05-19 14:00:00,62.87,62.87,62.85,62.86,4100.0,51.0938,51.0938,51.0775,51.0856,4100.0
2015-05-19 14:10:00,62.86,62.86,62.85,62.86,2900.0,51.0856,51.0856,51.0775,51.0856,2900.0
2015-05-19 14:20:00,62.87,62.88,62.86,62.87,3800.0,51.0938,51.1019,51.0856,51.0938,3800.0
2015-05-19 14:30:00,62.86,62.86,62.76,62.78,7100.0,51.0856,51.0856,51.0044,51.0206,7100.0
2015-05-19 14:40:00,62.78,62.81,62.77,62.81,3900.0,51.0206,51.045,51.0125,51.045,3900.0
2015-05-19 14:50:00,62.8,62.83,62.8,62.83,8200.0,51.0369,51.0613,51.0369,51.0613,8200.0
2015-05-19 15:00:00,62.82,62.82,62.75,62.76,8900.0,51.0531,51.0531,50.9962,51.0044,8900.0
2015-05-19 15:10:00,62.76,62.76,62.7,62.73,8200.0,51.0044,51.0044,50.9556,50.98,8200.0
2015-05-19 15:20:00,62.72,62.74,62.71,62.73,11200.0,50.9719,50.9881,50.9637,50.98,11200.0
2015-05-19 15:30:00,62.74,62.78,62.73,62.77,6500.0,50.9881,51.0206,50.98,51.0125,6500.0
2015-05-19 15:40:00,62.77,62.77,62.73,62.77,7700.0,51.0125,51.0125,50.98,51.0125,7700.0
2015-05-19 15:50:00,62.77,62.79,62.74,62.78,57100.0,51.0125,51.0288,50.9881,51.0206,57100.0
2015-05-20 09:30:00,62.7,62.76,62.64,62.68,22000.0,50.9556,51.0044,50.9069,50.9394,22000.0
2015-05-20 09:40:00,62.67,62.67,62.63,62.66,6100.0,50.9312,50.9312,50.8987,50.9231,6100.0
2015-05-20 09:50:00,62.69,62.69,62.66,62.67,1400.0,50.9475,50.9475,50.9231,50.9312,1400.0
2015-05-20 10:00:00,62.66,62.72,62.65,62.72,7200.0,50.9231,50.9719,50.915,50.9719,7200.0
2015-05-20 10:10:00,62.7,62.75,62.7,62.75,2800.0,50.9556,50.9962,50.9556,50.9962,2800.0
2015-05-20 10:20:00,62.74,62.75,62.72,62.72,900.0,50.9881,50.9962,50.9719,50.9719,900.0
2015-05-20 10:30:00,62.72,62.78,62.72,62.77,25900.0,50.9719,51.0206,50.9719,51.0125,25900.0
2015-05-20 10:40:00,62.77,62.78,62.75,62.75,5200.0,51.0125,51.0206,50.9962,50.9962,5200.0
2015-05-20 10:50:00,62.76,62.79,62.75,62.77,5800.0,51.0044,51.0288,50.9962,51.0125,5800.0
2015-05-20 11:00:00,62.77,62.78,62.73,62.76,6000.0,51.0125,51.0206,50.98,51.0044,6000.0
2015-05-20 11:10:00,62.77,62.8,62.76,62.78,22100.0,51.0125,51.0369,51.0044,51.0206,22100.0
2015-05-20 11:20:00,62.79,62.81,62.73,62.74,3600.0,51.0288,51.045,50.98,50.9881,3600.0
2015-05-20 11:30:00,62.74,62.75,62.68,62.7,6400.0,50.9881,50.9962,50.9394,50.9556,6400.0
2015-05-20 11:40:00,62.7,62.72,62.67,62.67,8100.0,50.9556,50.9719,50.9312,50.9312,8100.0
2015-05-20 11:50:00,62.67,62.69,62.66,62.68,9800.0,50.9312,50.9475,50.9231,50.9394,9800.0
2015-05-20 12:00:00,62.67,62.72,62.67,62.71,3900.0,50.9312,50.9719,50.9312,50.9637,3900.0
2015-05-20 12:10:00,62.71,62.74,62.71,62.74,2900.0,50.9637,50.9881,50.9637,50.9881,2900.0
2015-05-20 12:20:00,62.74,62.76,62.73,62.73,8500.0,50.9881,51.0044,50.98,50.98,8500.0
2015-05-20 12:30:00,62.73,62.74,62.72,62.72,5800.0,50.98,50.9881,50.9719,50.9719,5800.0
2015-05-20 12:40:00,62.72,62.73,62.7,62.71,4900.0,50.9719,50.98,50.9556,50.9637,4900.0
2015-05-20 12:50:00,62.71,62.74,62.71,62.74,3500.0,50.9637,50.9881,50.9637,50.9881,3500.0
2015-05-20 13:00:00,62.74,62.74,62.71,62.71,4000.0,50.9881,50.9881,50.9637,50.9637,4000.0
2015-05-20 13:10:00,62.71,62.73,62.7,62.72,5100.0,50.9637,50.98,50.9556,50.9719,5100.0
2015-05-20 13:20:00,62.72,62.73,62.71,62.72,10900.0,50.9719,50.98,50.9637,50.9719,10900.0
2015-05-20 13:30:00,62.72,62.73,62.7,62.7,6900.0,50.9719,50.98,50.9556,50.9556,6900.0
2015-05-20 13:40:00,62.7,62.73,62.7,62.72,5400.0,50.9556,50.98,50.9556,50.9719,5400.0
2015-05-20 13:50:00,62.72,62.75,62.72,62.74,6900.0,50.9719,50.9962,50.9719,50.9881,6900.0
2015-05-20 14:00:00,62.75,62.85,62.7,62.73,27500.0,50.9962,51.0775,50.9556,50.98,27500.0
2015-05-20 14:10:00,62.74,62.87,62.74,62.85,15100.0,50.9881,51.0938,50.9881,51.0775,15100.0
2015-05-20 14:20:00,62.87,63.0,62.86,62.98,33400.0,51.0938,51.1994,51.0856,51.1832,33400.0
2015-05-20 14:30:00,62.99,63.0,62.92,62.93,7700.0,51.1913,51.1994,51.1344,51.1425,7700.0
2015-05-20 14:40:00,62.92,62.96,62.88,62.88,12900.0,51.1344,51.1669,51.1019,51.1019,12900.0
2015-05-20 14:50:00,62.88,62.91,62.86,62.89,8300.0,51.1019,51.1263,51.0856,51.11,8300.0
2015-05-20 15:00:00,62.89,62.92,62.86,62.91,9900.0,51.11,51.1344,51.0856,51.1263,9900.0
2015-05-20 15:10:00,62.91,62.92,62.77,62.78,18300.0,51.1263,51.1344,51.0125,51.0206,18300.0
2015-05-20 15:20:00,62.78,62.8,62.73,62.78,24600.0,51.0206,51.0369,50.98,51.0206,24600.0
2015-05-20 15:30:00,62.79,62.8,62.75,62.75,13200.0,51.0288,51.0369,50.9962,50.9962,13200.0
2015-05-20 15:40:00,62.75,62.8,62.75,62.8,3200.0,50.9962,51.0369,50.9962,51.0369,3200.0
2015-05-20 15:50:00,62.8,62.8,62.76,62.76,35200.0,51.0369,51.0369,51.0044,51.0044,35200.0
2015-05-21 09:30:00,62.77,62.77,62.69,62.74,28900.0,51.0125,51.0125,50.9475,50.9881,28900.0
2015-05-21 09:40:00,62.74,62.79,62.73,62.73,19800.0,50.9881,51.0288,50.98,50.98,19800.0
2015-05-21 09:50:00,62.74,62.77,62.73,62.76,23100.0,50.9881,51.0125,50.98,51.0044,23100.0
2015-05-21 10:00:00,62.76,62.9,62.75,62.89,9700.0,51.0044,51.1182,50.9962,51.11,9700.0
2015-05-21 10:10:00,62.88,62.88,62.86,62.87,800.0,51.1019,51.1019,51.0856,51.0938,800.0
2015-05-21 10:20:00,62.86,62.89,62.85,62.87,7200.0,51.0856,51.11,51.0775,51.0938,7200.0
2015-05-21 10:30:00,62.88,62.89,62.86,62.89,4000.0,51.1019,51.11,51.0856,51.11,4000.0
2015-05-21 10:40:00,62.88,62.9,62.88,62.9,3600.0,51.1019,51.1182,51.1019,51.1182,3600.0
2015-05-21 10:50:00,62.9,62.91,62.88,62.89,17600.0,51.1182,51.1263,51.1019,51.11,17600.0
2015-05-21 11:00:00,62.89,62.94,62.89,62.93,6300.0,51.11,51.1507,51.11,51.1425,6300.0
2015-05-21 11:10:00,62.93,62.96,62.92,62.95,3600.0,51.1425,51.1669,51.1344,51.1588,3600.0
2015-05-21 11:20:00,62.93,62.98,62.93,62.98,3800.0,51.1425,51.1832,51.1425,51.1832,3800.0
2015-05-21 11:30:00,62.99,63.0,62.94,62.95,211100.0,51.1913,51.1994,51.1507,51.1588,211100.0
2015-05-21 11:40:00,62.96,62.96,62.94,62.95,18100.0,51.1669,51.1669,51.1507,51.1588,18100.0
2015-05-21 11:50:00,62.95,62.97,62.94,62.96,10700.0,51.1588,51.175,51.1507,51.1669,10700.0
2015-05-21 12:00:00,62.95,62.96,62.94,62.96,8500.0,51.1588,51.1669,51.1507,51.1669,8500.0
2015-05-21 12:10:00,62.95,62.97,62.95,62.97,175400.0,51.1588,51.175,51.1588,51.175,175400.0
2015-05-21 12:20:00,62.97,62.98,62.96,62.98,19900.0,51.175,51.1832,51.1669,51.1832,19900.0
2015-05-21 12:30:00,62.98,63.0,62.97,62.97,21800.0,51.1832,51.1994,51.175,51.175,21800.0
2015-05-21 12:40:00,62.98,62.98,62.97,62.97,2100.0,51.1832,51.1832,51.175,51.175,2100.0
2015-05-21 12:50:00,62.96,62.96,62.95,62.96,91000.0,51.1669,51.1669,51.1588,51.1669,91000.0
2015-05-21 13:00:00,62.96,62.98,62.96,62.98,6100.0,51.1669,51.1832,51.1669,51.1832,6100.0
2015-05-21 13:10:00,62.98,62.98,62.97,62.98,13200.0,51.1832,51.1832,51.175,51.1832,13200.0
2015-05-21 13:20:00,62.98,62.98,62.94,62.96,13500.0,51.1832,51.1832,51.1507,51.1669,13500.0
2015-05-21 13:30:00,62.95,62.97,62.95,62.95,5000.0,51.1588,51.175,51.1588,51.1588,5000.0
2015-05-21 13:40:00,62.96,62.96,62.93,62.93,127500.0,51.1669,51.1669,51.1425,51.1425,127500.0
2015-05-21 13:50:00,62.94,62.94,62.9,62.91,15900.0,51.1507,51.1507,51.1182,51.1263,15900.0
2015-05-21 14:00:00,62.9,62.93,62.89,62.92,24400.0,51.1182,51.1425,51.11,51.1344,24400.0
2015-05-21 14:10:00,62.91,62.92,62.91,62.91,13800.0,51.1263,51.1344,51.1263,51.1263,13800.0
2015-05-21 14:20:00,62.93,62.96,62.92,62.96,21400.0,51.1425,51.1669,51.1344,51.1669,21400.0
2015-05-21 14:30:00,62.95,62.99,62.94,62.98,46800.0,51.1588,51.1913,51.1507,51.1832,46800.0
2015-05-21 14:40:00,62.98,62.98,62.97,62.98,3600.0,51.1832,51.1832,51.175,51.1832,3600.0
2015-05-21 14:50:00,62.97,62.98,62.96,62.98,2900.0,51.175,51.1832,51.1669,51.1832,2900.0
2015-05-21 15:00:00,62.98,62.99,62.97,62.98,37700.0,51.1832,51.1913,51.175,51.1832,37700.0
2015-05-21 15:10:00,62.97,62.98,62.94,62.94,43300.0,51.175,51.1832,51.1507,51.1507,43300.0
2015-05-21 15:20:00,62.95,62.97,62.94,62.97,29100.0,51.1588,51.175,51.1507,51.175,29100.0
2015-05-21 15:30:00,62.97,63.02,62.97,63.02,51500.0,51.175,51.2157,51.175,51.2157,51500.0
2015-05-21 15:40:00,63.02,63.08,63.02,63.03,77900.0,51.2157,51.2644,51.2157,51.2238,77900.0
2015-05-21 15:50:00,63.02,63.03,62.97,63.0,72300.0,51.2157,51.2238,51.175,51.1994,72300.0
2015-05-22 09:30:00,62.86,62.86,62.75,62.79,16000.0,51.0856,51.0856,50.9962,51.0288,16000.0
2015-05-22 09:40:00,62.79,62.82,62.79,62.81,12900.0,51.0288,51.0531,51.0288,51.045,12900.0
2015-05-22 09:50:00,62.82,62.84,62.8,62.84,3700.0,51.0531,51.0694,51.0369,51.0694,3700.0
2015-05-22 10:00:00,62.84,62.84,62.81,62.84,3400.0,51.0694,51.0694,51.045,51.0694,3400.0
2015-05-22 10:10:00,62.86,62.86,62.83,62.83,13300.0,51.0856,51.0856,51.0613,51.0613,13300.0
2015-05-22 10:20:00,62.83,62.83,62.81,62.83,5600.0,51.0613,51.0613,51.045,51.0613,5600.0
2015-05-22 10:30:00,62.83,62.87,62.81,62.86,4300.0,51.0613,51.0938,51.045,51.0856,4300.0
2015-05-22 10:40:00,62.87,62.89,62.85,62.86,2200.0,51.0938,51.11,51.0775,51.0856,2200.0
2015-05-22 10:50:00,62.84,62.87,62.84,62.86,1000.0,51.0694,51.0938,51.0694,51.0856,1000.0
2015-05-22 11:00:00,62.85,62.85,62.82,62.82,1900.0,51.0775,51.0775,51.0531,51.0531,1900.0
2015-05-22 11:10:00,62.8,62.82,62.76,62.78,12500.0,51.0369,51.0531,51.0044,51.0206,12500.0
2015-05-22 11:20:00,62.78,62.79,62.76,62.79,20000.0,51.0206,51.0288,51.0044,51.0288,20000.0
2015-05-22 11:30:00,62.81,62.81,62.76,62.76,4600.0,51.045,51.045,51.0044,51.0044,4600.0
2015-05-22 11:40:00,62.77,62.78,62.76,62.76,4200.0,51.0125,51.0206,51.0044,51.0044,4200.0
2015-05-22 11:50:00,62.78,62.8,62.77,62.8,8600.0,51.0206,51.0369,51.0125,51.0369,8600.0
2015-05-22 12:00:00,62.8,62.81,62.78,62.79,38400.0,51.0369,51.045,51.0206,51.0288,38400.0
2015-05-22 12:10:00,62.8,62.81,62.79,62.8,1900.0,51.0369,51.045,51.0288,51.0369,1900.0
2015-05-22 12:20:00,62.8,62.8,62.79,62.8,1700.0,51.0369,51.0369,51.0288,51.0369,1700.0
2015-05-22 12:30:00,62.82,62.84,62.82,62.84,400.0,51.0531,51.0694,51.0531,51.0694,400.0
2015-05-22 12:40:00,62.84,62.84,62.84,62.84,500.0,51.0694,51.0694,51.0694,51.0694,500.0
2015-05-22 12:50:00,62.83,62.85,62.83,62.85,3200.0,51.0613,51.0775,51.0613,51.0775,3200.0
2015-05-22 13:00:00,62.83,62.92,62.79,62.89,16000.0,51.0613,51.1344,51.0288,51.11,16000.0
2015-05-22 13:10:00,62.87,62.87,62.84,62.84,8800.0,51.0938,51.0938,51.0694,51.0694,8800.0
2015-05-22 13:20:00,62.84,62.86,62.84,62.85,3300.0,51.0694,51.0856,51.0694,51.0775,3300.0
2015-05-22 13:30:00,62.86,62.86,62.84,62.85,600.0,51.0856,51.0856,51.0694,51.0775,600.0
2015-05-22 13:40:00,62.86,62.86,62.84,62.84,700.0,51.0856,51.0856,51.0694,51.0694,700.0
2015-05-22 13:50:00,62.85,62.85,62.83,62.84,14300.0,51.0775,51.0775,51.0613,51.0694,14300.0
2015-05-22 14:00:00,62.84,62.84,62.78,62.79,14000.0,51.0694,51.0694,51.0206,51.0288,14000.0
2015-05-22 14:10:00,62.8,62.81,62.8,62.8,1500.0,51.0369,51.045,51.0369,51.0369,1500.0
2015-05-22 14:20:00,62.81,62.82,62.8,62.81,1100.0,51.045,51.0531,51.0369,51.045,1100.0
2015-05-22 14:30:00,62.82,62.82,62.81,62.82,1400.0,51.0531,51.0531,51.045,51.0531,1400.0
2015-05-22 14:40:00,62.82,62.82,62.81,62.81,3000.0,51.0531,51.0531,51.045,51.045,3000.0
2015-05-22 14:50:00,62.81,62.82,62.8,62.8,2600.0,51.045,51.0531,51.0369,51.0369,2600.0
2015-05-22 15:00:00,62.8,62.83,62.79,62.83,2300.0,51.0369,51.0613,51.0288,51.0613,2300.0
2015-05-22 15:10:00,62.83,62.83,62.83,62.83,1900.0,51.0613,51.0613,51.0613,51.0613,1900.0
2015-05-22 15:20:00,62.84,62.85,62.84,62.84,3500.0,51.0694,51.0775,51.0694,51.0694,3500.0
2015-05-22 15:30:00,62.84,62.84,62.81,62.83,6700.0,51.0694,51.0694,51.045,51.0613,6700.0
2015-05-22 15:40:00,62.82,62.83,62.78,62.8,4700.0,51.0531,51.0613,51.0206,51.0369,4700.0
2015-05-22 15:50:00,62.78,62.78,62.75,62.75,12800.0,51.0206,51.0206,50.9962,50.9962,12800.0
2015-05-26 09:30:00,62.43,62.55,62.3,62.32,30700.0,50.7362,50.8337,50.6305,50.6468,30700.0
2015-05-26 09:40:00,62.32,62.33,62.22,62.22,20400.0,50.6468,50.6549,50.5655,50.5655,20400.0
2015-05-26 09:50:00,62.21,62.21,62.17,62.19,16600.0,50.5574,50.5574,50.5249,50.5411,16600.0
2015-05-26 10:00:00,62.14,62.19,62.12,62.14,9600.0,50.5005,50.5411,50.4843,50.5005,9600.0
2015-05-26 10:10:00,62.13,62.13,62.02,62.05,118000.0,50.4924,50.4924,50.403,50.4274,118000.0
2015-05-26 10:20:00,62.04,62.05,62.03,62.04,7400.0,50.4192,50.4274,50.4111,50.4192,7400.0
2015-05-26 10:30:00,62.04,62.04,61.95,61.99,15400.0,50.4192,50.4192,50.3461,50.3786,15400.0
2015-05-26 10:40:00,61.98,62.01,61.97,62.0,36300.0,50.3705,50.3949,50.3623,50.3867,36300.0
2015-05-26 10:50:00,61.99,61.99,61.92,61.94,22800.0,50.3786,50.3786,50.3217,50.338,22800.0
2015-05-26 11:00:00,61.94,61.94,61.86,61.92,50900.0,50.338,50.338,50.273,50.3217,50900.0
2015-05-26 11:10:00,61.89,61.9,61.85,61.85,41900.0,50.2973,50.3055,50.2648,50.2648,41900.0
2015-05-26 11:20:00,61.84,61.93,61.84,61.93,8900.0,50.2567,50.3298,50.2567,50.3298,8900.0
2015-05-26 11:30:00,61.93,62.01,61.92,61.98,4400.0,50.3298,50.3949,50.3217,50.3705,4400.0
2015-05-26 11:40:00,61.99,62.0,61.97,61.97,3800.0,50.3786,50.3867,50.3623,50.3623,3800.0
2015-05-26 11:50:00,61.94,61.94,61.91,61.91,4400.0,50.338,50.338,50.3136,50.3136,4400.0
2015-05-26 12:00:00,61.91,61.92,61.89,61.91,7100.0,50.3136,50.3217,50.2973,50.3136,7100.0
2015-05-26 12:10:00,61.9,61.94,61.9,61.94,3200.0,50.3055,50.338,50.3055,50.338,3200.0
2015-05-26 12:20:00,61.96,61.98,61.95,61.95,6700.0,50.3542,50.3705,50.3461,50.3461,6700.0
2015-05-26 12:30:00,61.97,61.97,61.93,61.93,3300.0,50.3623,50.3623,50.3298,50.3298,3300.0
2015-05-26 12:40:00,61.93,61.94,61.91,61.93,3100.0,50.3298,50.338,50.3136,50.3298,3100.0
2015-05-26 12:50:00,61.94,61.95,61.89,61.89,4100.0,50.338,50.3461,50.2973,50.2973,4100.0
2015-05-26 13:00:00,61.89,61.9,61.83,61.83,5200.0,50.2973,50.3055,50.2486,50.2486,5200.0
2015-05-26 13:10:00,61.84,61.88,61.84,61.86,3000.0,50.2567,50.2892,50.2567,50.273,3000.0
2015-05-26 13:20:00,61.88,61.92,61.88,61.89,9700.0,50.2892,50.3217,50.2892,50.2973,9700.0
2015-05-26 13:30:00,61.88,61.88,61.82,61.82,4500.0,50.2892,50.2892,50.2404,50.2404,4500.0
2015-05-26 13:40:00,61.8,61.84,61.8,61.81,4500.0,50.2242,50.2567,50.2242,50.2323,4500.0
2015-05-26 13:50:00,61.82,61.83,61.76,61.78,4400.0,50.2404,50.2486,50.1917,50.2079,4400.0
2015-05-26 14:00:00,61.79,61.83,61.79,61.82,20300.0,50.2161,50.2486,50.2161,50.2404,20300.0
2015-05-26 14:10:00,61.81,61.85,61.8,61.84,2800.0,50.2323,50.2648,50.2242,50.2567,2800.0
2015-05-26 14:20:00,61.85,61.85,61.8,61.8,7200.0,50.2648,50.2648,50.2242,50.2242,7200.0
2015-05-26 14:30:00,61.8,61.81,61.78,61.8,4600.0,50.2242,50.2323,50.2079,50.2242,4600.0
2015-05-26 14:40:00,61.81,61.84,61.79,61.79,7200.0,50.2323,50.2567,50.2161,50.2161,7200.0
2015-05-26 14:50:00,61.77,61.78,61.76,61.76,5000.0,50.1998,50.2079,50.1917,50.1917,5000.0
2015-05-26 15:00:00,61.76,61.8,61.75,61.8,10600.0,50.1917,50.2242,50.1836,50.2242,10600.0
2015-05-26 15:10:00,61.79,61.85,61.79,61.82,3500.0,50.2161,50.2648,50.2161,50.2404,3500.0
2015-05-26 15:20:00,61.81,61.87,61.81,61.85,6600.0,50.2323,50.2811,50.2323,50.2648,6600.0
2015-05-26 15:30:00,61.87,61.92,61.87,61.9,13700.0,50.2811,50.3217,50.2811,50.3055,13700.0
2015-05-26 15:40:00,61.9,61.94,61.88,61.93,29800.0,50.3055,50.338,50.2892,50.3298,29800.0
2015-05-26 15:50:00,61.92,61.93,61.88,61.9,29300.0,50.3217,50.3298,50.2892,50.3055,29300.0
2015-05-27 09:30:00,61.99,61.99,61.83,61.89,272600.0,50.3786,50.3786,50.2486,50.2973,272600.0
2015-05-27 09:40:00,61.93,62.01,61.92,62.01,30300.0,50.3298,50.3949,50.3217,50.3949,30300.0
2015-05-27 09:50:00,62.03,62.22,62.03,62.12,14300.0,50.4111,50.5655,50.4111,50.4843,14300.0
2015-05-27 10:00:00,62.12,62.15,62.07,62.12,12100.0,50.4843,50.5086,50.4436,50.4843,12100.0
2015-05-27 10:10:00,62.12,62.17,62.11,62.17,37400.0,50.4843,50.5249,50.4761,50.5249,37400.0
2015-05-27 10:20:00,62.17,62.18,62.08,62.1,26200.0,50.5249,50.533,50.4517,50.468,26200.0
2015-05-27 10:30:00,62.13,62.16,62.1,62.16,21200.0,50.4924,50.5168,50.468,50.5168,21200.0
2015-05-27 10:40:00,62.15,62.16,62.11,62.13,198300.0,50.5086,50.5168,50.4761,50.4924,198300.0
2015-05-27 10:50:00,62.14,62.19,62.12,62.19,23100.0,50.5005,50.5411,50.4843,50.5411,23100.0
2015-05-27 11:00:00,62.19,62.21,62.18,62.18,4900.0,50.5411,50.5574,50.533,50.533,4900.0
2015-05-27 11:10:00,62.17,62.19,62.16,62.17,5500.0,50.5249,50.5411,50.5168,50.5249,5500.0
2015-05-27 11:20:00,62.15,62.18,62.14,62.18,6200.0,50.5086,50.533,50.5005,50.533,6200.0
2015-05-27 11:30:00,62.19,62.23,62.17,62.22,4100.0,50.5411,50.5736,50.5249,50.5655,4100.0
2015-05-27 11:40:00,62.23,62.28,62.23,62.25,2700.0,50.5736,50.6143,50.5736,50.5899,2700.0
2015-05-27 11:50:00,62.24,62.25,62.21,62.21,3100.0,50.5818,50.5899,50.5574,50.5574,3100.0
2015-05-27 12:00:00,62.22,62.24,62.22,62.23,1800.0,50.5655,50.5818,50.5655,50.5736,1800.0
2015-05-27 12:10:00,62.22,62.25,62.21,62.25,70600.0,50.5655,50.5899,50.5574,50.5899,70600.0
2015-05-27 12:20:00,62.25,62.26,62.22,62.24,4100.0,50.5899,50.598,50.5655,50.5818,4100.0
2015-05-27 12:30:00,62.22,62.22,62.2,62.2,2400.0,50.5655,50.5655,50.5493,50.5493,2400.0
2015-05-27 12:40:00,62.19,62.21,62.19,62.21,1800.0,50.5411,50.5574,50.5411,50.5574,1800.0
2015-05-27 12:50:00,62.2,62.2,62.2,62.2,300.0,50.5493,50.5493,50.5493,50.5493,300.0
2015-05-27 13:00:00,62.2,62.23,62.2,62.23,300.0,50.5493,50.5736,50.5493,50.5736,300.0
2015-05-27 13:10:00,62.24,62.26,62.24,62.25,1100.0,50.5818,50.598,50.5818,50.5899,1100.0
2015-05-27 13:20:00,62.25,62.28,62.25,62.28,45200.0,50.5899,50.6143,50.5899,50.6143,45200.0
2015-05-27 13:30:00,62.28,62.29,62.27,62.29,73400.0,50.6143,50.6224,50.6062,50.6224,73400.0
2015-05-27 13:40:00,62.28,62.3,62.27,62.27,69000.0,50.6143,50.6305,50.6062,50.6062,69000.0
2015-05-27 13:50:00,62.28,62.3,62.27,62.3,26300.0,50.6143,50.6305,50.6062,50.6305,26300.0
2015-05-27 14:00:00,62.31,62.35,62.31,62.34,7200.0,50.6387,50.6712,50.6387,50.663,7200.0
2015-05-27 14:10:00,62.32,62.32,62.29,62.3,4500.0,50.6468,50.6468,50.6224,50.6305,4500.0
2015-05-27 14:20:00,62.31,62.32,62.3,62.32,2400.0,50.6387,50.6468,50.6305,50.6468,2400.0
2015-05-27 14:30:00,62.32,62.34,62.31,62.31,6300.0,50.6468,50.663,50.6387,50.6387,6300.0
2015-05-27 14:40:00,62.31,62.32,62.31,62.31,400.0,50.6387,50.6468,50.6387,50.6387,400.0
2015-05-27 14:50:00,62.31,62.33,62.31,62.33,3400.0,50.6387,50.6549,50.6387,50.6549,3400.0
2015-05-27 15:00:00,62.35,62.37,62.33,62.36,5100.0,50.6712,50.6874,50.6549,50.6793,5100.0
2015-05-27 15:10:00,62.37,62.4,62.36,62.39,6900.0,50.6874,50.7118,50.6793,50.7037,6900.0
2015-05-27 15:20:00,62.39,62.39,62.35,62.35,4600.0,50.7037,50.7037,50.6712,50.6712,4600.0
2015-05-27 15:30:00,62.36,62.37,62.36,62.37,1200.0,50.6793,50.6874,50.6793,50.6874,1200.0
2015-05-27 15:40:00,62.39,62.4,62.38,62.4,5400.0,50.7037,50.7118,50.6956,50.7118,5400.0
2015-05-27 15:50:00,62.4,62.41,62.35,62.35,25900.0,50.7118,50.7199,50.6712,50.6712,25900.0
2015-05-28 09:30:00,62.12,62.17,62.02,62.14,25300.0,50.4843,50.5249,50.403,50.5005,25300.0
2015-05-28 09:40:00,62.13,62.14,62.08,62.11,44300.0,50.4924,50.5005,50.4517,50.4761,44300.0
2015-05-28 09:50:00,62.08,62.08,61.96,61.97,84200.0,50.4517,50.4517,50.3542,50.3623,84200.0
2015-05-28 10:00:00,61.93,62.01,61.91,62.0,17700.0,50.3298,50.3949,50.3136,50.3867,17700.0
2015-05-28 10:10:00,61.97,62.05,61.96,62.05,7700.0,50.3623,50.4274,50.3542,50.4274,7700.0
2015-05-28 10:20:00,62.04,62.04,61.98,61.99,24500.0,50.4192,50.4192,50.3705,50.3786,24500.0
2015-05-28 10:30:00,61.96,61.96,61.87,61.91,17200.0,50.3542,50.3542,50.2811,50.3136,17200.0
2015-05-28 10:40:00,61.89,61.91,61.88,61.9,2700.0,50.2973,50.3136,50.2892,50.3055,2700.0
2015-05-28 10:50:00,61.89,61.95,61.89,61.94,3400.0,50.2973,50.3461,50.2973,50.338,3400.0
2015-05-28 11:00:00,61.93,61.98,61.92,61.96,13100.0,50.3298,50.3705,50.3217,50.3542,13100.0
2015-05-28 11:10:00,61.97,62.05,61.97,62.03,1300.0,50.3623,50.4274,50.3623,50.4111,1300.0
2015-05-28 11:20:00,62.03,62.06,62.01,62.01,4000.0,50.4111,50.4355,50.3949,50.3949,4000.0
2015-05-28 11:30:00,62.03,62.05,62.02,62.02,3000.0,50.4111,50.4274,50.403,50.403,3000.0
2015-05-28 11:40:00,62.02,62.05,61.95,61.95,7100.0,50.403,50.4274,50.3461,50.3461,7100.0
2015-05-28 11:50:00,61.95,61.97,61.93,61.97,4100.0,50.3461,50.3623,50.3298,50.3623,4100.0
2015-05-28 12:00:00,61.94,61.97,61.94,61.97,1700.0,50.338,50.3623,50.338,50.3623,1700.0
2015-05-28 12:10:00,61.96,62.02,61.96,62.02,1500.0,50.3542,50.403,50.3542,50.403,1500.0
2015-05-28 12:20:00,62.01,62.04,61.99,62.04,3900.0,50.3949,50.4192,50.3786,50.4192,3900.0
2015-05-28 12:30:00,62.03,62.03,61.96,61.97,3900.0,50.4111,50.4111,50.3542,50.3623,3900.0
2015-05-28 12:40:00,61.98,62.02,61.98,62.02,5200.0,50.3705,50.403,50.3705,50.403,5200.0
2015-05-28 12:50:00,62.01,62.04,62.01,62.03,10000.0,50.3949,50.4192,50.3949,50.4111,10000.0
2015-05-28 13:00:00,62.08,62.1,62.08,62.09,5200.0,50.4517,50.468,50.4517,50.4599,5200.0
2015-05-28 13:10:00,62.08,62.08,62.04,62.05,14400.0,50.4517,50.4517,50.4192,50.4274,14400.0
2015-05-28 13:20:00,62.05,62.08,62.04,62.08,20000.0,50.4274,50.4517,50.4192,50.4517,20000.0
2015-05-28 13:30:00,62.08,62.1,62.06,62.1,22500.0,50.4517,50.468,50.4355,50.468,22500.0
2015-05-28 13:40:00,62.1,62.11,62.09,62.1,17000.0,50.468,50.4761,50.4599,50.468,17000.0
2015-05-28 13:50:00,62.11,62.15,62.1,62.11,19400.0,50.4761,50.5086,50.468,50.4761,19400.0
2015-05-28 14:00:00,62.12,62.12,62.09,62.09,21900.0,50.4843,50.4843,50.4599,50.4599,21900.0
2015-05-28 14:10:00,62.1,62.12,62.1,62.12,21800.0,50.468,50.4843,50.468,50.4843,21800.0
2015-05-28 14:20:00,62.12,62.2,62.12,62.2,34200.0,50.4843,50.5493,50.4843,50.5493,34200.0
2015-05-28 14:30:00,62.19,62.22,62.19,62.21,23800.0,50.5411,50.5655,50.5411,50.5574,23800.0
2015-05-28 14:40:00,62.21,62.24,62.21,62.22,23300.0,50.5574,50.5818,50.5574,50.5655,23300.0
2015-05-28 14:50:00,62.23,62.24,62.22,62.24,28700.0,50.5736,50.5818,50.5655,50.5818,28700.0
2015-05-28 15:00:00,62.23,62.27,62.23,62.24,58700.0,50.5736,50.6062,50.5736,50.5818,58700.0
2015-05-28 15:10:00,62.25,62.26,62.23,62.24,54600.0,50.5899,50.598,50.5736,50.5818,54600.0
2015-05-28 15:20:00,62.23,62.24,62.2,62.21,52200.0,50.5736,50.5818,50.5493,50.5574,52200.0
2015-05-28 15:30:00,62.21,62.23,62.2,62.22,64000.0,50.5574,50.5736,50.5493,50.5655,64000.0
2015-05-28 15:40:00,62.22,62.24,62.2,62.24,71200.0,50.5655,50.5818,50.5493,50.5818,71200.0
2015-05-28 15:50:00,62.23,62.27,62.21,62.24,194900.0,50.5736,50.6062,50.5574,50.5818,194900.0
2015-05-29 09:30:00,62.12,62.12,61.99,62.03,18800.0,50.4843,50.4843,50.3786,50.4111,18800.0
2015-05-29 09:40:00,62.04,62.05,61.99,62.01,19600.0,50.4192,50.4274,50.3786,50.3949,19600.0
2015-05-29 09:50:00,62.01,62.08,62.0,62.07,20900.0,50.3949,50.4517,50.3867,50.4436,20900.0
2015-05-29 10:00:00,62.05,62.07,61.94,61.95,21900.0,50.4274,50.4436,50.338,50.3461,21900.0
2015-05-29 10:10:00,61.95,61.98,61.92,61.96,33100.0,50.3461,50.3705,50.3217,50.3542,33100.0
2015-05-29 10:20:00,61.95,62.0,61.92,61.92,25700.0,50.3461,50.3867,50.3217,50.3217,25700.0
2015-05-29 10:30:00,61.92,61.92,61.86,61.87,10000.0,50.3217,50.3217,50.273,50.2811,10000.0
2015-05-29 10:40:00,61.88,61.9,61.74,61.74,21500.0,50.2892,50.3055,50.1754,50.1754,21500.0
2015-05-29 10:50:00,61.72,61.75,61.68,61.75,39200.0,50.1592,50.1836,50.1267,50.1836,39200.0
2015-05-29 11:00:00,61.75,61.78,61.72,61.74,3700.0,50.1836,50.2079,50.1592,50.1754,3700.0
2015-05-29 11:10:00,61.75,61.8,61.72,61.78,56600.0,50.1836,50.2242,50.1592,50.2079,56600.0
2015-05-29 11:20:00,61.78,61.78,61.63,61.63,22300.0,50.2079,50.2079,50.086,50.086,22300.0
2015-05-29 11:30:00,61.63,61.68,61.62,61.67,33200.0,50.086,50.1267,50.0779,50.1185,33200.0
2015-05-29 11:40:00,61.69,61.82,61.68,61.81,34900.0,50.1348,50.2404,50.1267,50.2323,34900.0
2015-05-29 11:50:00,61.81,61.84,61.8,61.83,32900.0,50.2323,50.2567,50.2242,50.2486,32900.0
2015-05-29 12:00:00,61.83,61.88,61.83,61.85,26800.0,50.2486,50.2892,50.2486,50.2648,26800.0
2015-05-29 12:10:00,61.85,61.86,61.78,61.8,79000.0,50.2648,50.273,50.2079,50.2242,79000.0
2015-05-29 12:20:00,61.8,61.85,61.79,61.85,11500.0,50.2242,50.2648,50.2161,50.2648,11500.0
2015-05-29 12:30:00,61.85,61.9,61.85,61.9,10700.0,50.2648,50.3055,50.2648,50.3055,10700.0
2015-05-29 12:40:00,61.91,61.91,61.89,61.89,2500.0,50.3136,50.3136,50.2973,50.2973,2500.0
2015-05-29 12:50:00,61.88,61.88,61.84,61.85,20700.0,50.2892,50.2892,50.2567,50.2648,20700.0
2015-05-29 13:00:00,61.85,61.87,61.84,61.86,2000.0,50.2648,50.2811,50.2567,50.273,2000.0
2015-05-29 13:10:00,61.89,61.91,61.88,61.91,6600.0,50.2973,50.3136,50.2892,50.3136,6600.0
2015-05-29 13:20:00,61.92,61.95,61.92,61.94,2600.0,50.3217,50.3461,50.3217,50.338,2600.0
2015-05-29 13:30:00,61.96,61.96,61.93,61.93,4200.0,50.3542,50.3542,50.3298,50.3298,4200.0
2015-05-29 13:40:00,61.93,61.95,61.92,61.94,18700.0,50.3298,50.3461,50.3217,50.338,18700.0
2015-05-29 13:50:00,61.95,61.95,61.88,61.88,29400.0,50.3461,50.3461,50.2892,50.2892,29400.0
2015-05-29 14:00:00,61.89,61.9,61.85,61.86,3000.0,50.2973,50.3055,50.2648,50.273,3000.0
2015-05-29 14:10:00,61.85,61.85,61.82,61.83,4100.0,50.2648,50.2648,50.2404,50.2486,4100.0
2015-05-29 14:20:00,61.82,61.82,61.75,61.79,85000.0,50.2404,50.2404,50.1836,50.2161,85000.0
2015-05-29 14:30:00,61.77,61.8,61.75,61.76,7900.0,50.1998,50.2242,50.1836,50.1917,7900.0
2015-05-29 14:40:00,61.76,61.76,61.69,61.7,8700.0,50.1917,50.1917,50.1348,50.1429,8700.0
2015-05-29 14:50:00,61.71,61.77,61.71,61.76,19100.0,50.151,50.1998,50.151,50.1917,19100.0
2015-05-29 15:00:00,61.75,61.83,61.75,61.82,16600.0,50.1836,50.2486,50.1836,50.2404,16600.0
2015-05-29 15:10:00,61.81,61.85,61.79,61.8,39200.0,50.2323,50.2648,50.2161,50.2242,39200.0
2015-05-29 15:20:00,61.8,61.85,61.79,61.84,27700.0,50.2242,50.2648,50.2161,50.2567,27700.0
2015-05-29 15:30:00,61.84,61.87,61.8,61.82,53000.0,50.2567,50.2811,50.2242,50.2404,53000.0
2015-05-29 15:40:00,61.82,61.86,61.81,61.82,81500.0,50.2404,50.273,50.2323,50.2404,81500.0
2015-05-29 15:50:00,61.82,61.83,61.74,61.75,501100.0,50.2404,50.2486,50.1754,50.1836,501100.0
2015-06-01 09:30:00,61.94,61.96,61.78,61.81,34694.0,50.338,50.3542,50.2079,50.2323,34694.0
2015-06-01 09:40:00,61.8,61.82,61.71,61.73,10791.0,50.2242,50.2404,50.151,50.1673,10791.0
2015-06-01 09:50:00,61.69,61.8,61.67,61.78,29459.0,50.1348,50.2242,50.1185,50.2079,29459.0
2015-06-01 10:00:00,61.77,61.83,61.7,61.73,27689.0,50.1998,50.2486,50.1429,50.1673,27689.0
2015-06-01 10:10:00,61.75,61.75,61.5,61.52,46090.0,50.1836,50.1836,49.9804,49.9966,46090.0
2015-06-01 10:20:00,61.56,61.63,61.55,61.59,5060.0,50.0291,50.086,50.021,50.0535,5060.0
2015-06-01 10:30:00,61.59,61.63,61.54,61.62,12631.0,50.0535,50.086,50.0129,50.0779,12631.0
2015-06-01 10:40:00,61.57,61.58,61.52,61.58,11302.0,50.0373,50.0454,49.9966,50.0454,11302.0
2015-06-01 10:50:00,61.59,61.69,61.59,61.65,16451.0,50.0535,50.1348,50.0535,50.1023,16451.0
2015-06-01 11:00:00,61.66,61.69,61.63,61.63,7210.0,50.1104,50.1348,50.086,50.086,7210.0
2015-06-01 11:10:00,61.65,61.65,61.58,61.61,10500.0,50.1023,50.1023,50.0454,50.0698,10500.0
2015-06-01 11:20:00,61.61,61.65,61.52,61.55,66844.0,50.0698,50.1023,49.9966,50.021,66844.0
2015-06-01 11:30:00,61.54,61.61,61.54,61.59,9061.0,50.0129,50.0698,50.0129,50.0535,9061.0
2015-06-01 11:40:00,61.58,61.62,61.58,61.6,4316.0,50.0454,50.0779,50.0454,50.0617,4316.0
2015-06-01 11:50:00,61.59,61.62,61.58,61.6,5705.0,50.0535,50.0779,50.0454,50.0617,5705.0
2015-06-01 12:00:00,61.6,61.65,61.59,61.63,6818.0,50.0617,50.1023,50.0535,50.086,6818.0
2015-06-01 12:10:00,61.64,61.72,61.61,61.72,8451.0,50.0942,50.1592,50.0698,50.1592,8451.0
2015-06-01 12:20:00,61.73,61.75,61.68,61.73,9905.0,50.1673,50.1836,50.1267,50.1673,9905.0
2015-06-01 12:30:00,61.75,61.76,61.72,61.72,12329.0,50.1836,50.1917,50.1592,50.1592,12329.0
2015-06-01 12:40:00,61.72,61.74,61.71,61.74,5902.0,50.1592,50.1754,50.151,50.1754,5902.0
2015-06-01 12:50:00,61.74,61.78,61.73,61.77,6461.0,50.1754,50.2079,50.1673,50.1998,6461.0
2015-06-01 13:00:00,61.78,61.79,61.76,61.77,3508.0,50.2079,50.2161,50.1917,50.1998,3508.0
2015-06-01 13:10:00,61.78,61.79,61.76,61.76,28914.0,50.2079,50.2161,50.1917,50.1917,28914.0
2015-06-01 13:20:00,61.76,61.8,61.75,61.78,72781.0,50.1917,50.2242,50.1836,50.2079,72781.0
2015-06-01 13:30:00,61.79,61.82,61.77,61.79,7707.0,50.2161,50.2404,50.1998,50.2161,7707.0
2015-06-01 13:40:00,61.79,61.81,61.77,61.81,16293.0,50.2161,50.2323,50.1998,50.2323,16293.0
2015-06-01 13:50:00,61.81,61.81,61.77,61.8,18867.0,50.2323,50.2323,50.1998,50.2242,18867.0
2015-06-01 14:00:00,61.8,61.81,61.76,61.78,16119.0,50.2242,50.2323,50.1917,50.2079,16119.0
2015-06-01 14:10:00,61.78,61.81,61.77,61.81,15462.0,50.2079,50.2323,50.1998,50.2323,15462.0
2015-06-01 14:20:00,61.81,61.87,61.8,61.86,11289.0,50.2323,50.2811,50.2242,50.273,11289.0
2015-06-01 14:30:00,61.86,61.87,61.83,61.83,3533.0,50.273,50.2811,50.2486,50.2486,3533.0
2015-06-01 14:40:00,61.83,61.85,61.82,61.83,7219.0,50.2486,50.2648,50.2404,50.2486,7219.0
2015-06-01 14:50:00,61.83,61.84,61.81,61.84,6974.0,50.2486,50.2567,50.2323,50.2567,6974.0
2015-06-01 15:00:00,61.84,61.88,61.84,61.88,5820.0,50.2567,50.2892,50.2567,50.2892,5820.0
2015-06-01 15:10:00,61.87,61.87,61.82,61.82,8581.0,50.2811,50.2811,50.2404,50.2404,8581.0
2015-06-01 15:20:00,61.81,61.82,61.8,61.81,17569.0,50.2323,50.2404,50.2242,50.2323,17569.0
2015-06-01 15:30:00,61.78,61.78,61.73,61.74,8625.0,50.2079,50.2079,50.1673,50.1754,8625.0
2015-06-01 15:40:00,61.73,61.73,61.7,61.73,20434.0,50.1673,50.1673,50.1429,50.1673,20434.0
2015-06-01 15:50:00,61.72,61.72,61.69,61.71,51827.0,50.1592,50.1592,50.1348,50.151,51827.0
2015-06-02 09:30:00,61.61,61.76,61.57,61.59,30590.0,50.0698,50.1917,50.0373,50.0535,30590.0
2015-06-02 09:40:00,61.57,61.61,61.55,61.58,25254.0,50.0373,50.0698,50.021,50.0454,25254.0
2015-06-02 09:50:00,61.57,61.7,61.57,61.68,7123.0,50.0373,50.1429,50.0373,50.1267,7123.0
2015-06-02 10:00:00,61.69,61.76,61.66,61.73,10616.0,50.1348,50.1917,50.1104,50.1673,10616.0
2015-06-02 10:10:00,61.77,61.81,61.72,61.73,14708.0,50.1998,50.2323,50.1592,50.1673,14708.0
2015-06-02 10:20:00,61.74,61.81,61.72,61.77,9268.0,50.1754,50.2323,50.1592,50.1998,9268.0
2015-06-02 10:30:00,61.75,61.87,61.74,61.85,23438.0,50.1836,50.2811,50.1754,50.2648,23438.0
2015-06-02 10:40:00,61.86,61.86,61.82,61.85,11717.0,50.273,50.273,50.2404,50.2648,11717.0
2015-06-02 10:50:00,61.84,61.84,61.79,61.82,5255.0,50.2567,50.2567,50.2161,50.2404,5255.0
2015-06-02 11:00:00,61.78,61.84,61.76,61.83,9447.0,50.2079,50.2567,50.1917,50.2486,9447.0
2015-06-02 11:10:00,61.83,61.84,61.73,61.73,9130.0,50.2486,50.2567,50.1673,50.1673,9130.0
2015-06-02 11:20:00,61.73,61.74,61.7,61.71,18428.0,50.1673,50.1754,50.1429,50.151,18428.0
2015-06-02 11:30:00,61.72,61.76,61.7,61.76,7511.0,50.1592,50.1917,50.1429,50.1917,7511.0
2015-06-02 11:40:00,61.76,61.77,61.74,61.76,5056.0,50.1917,50.1998,50.1754,50.1917,5056.0
2015-06-02 11:50:00,61.76,61.8,61.76,61.8,5630.0,50.1917,50.2242,50.1917,50.2242,5630.0
2015-06-02 12:00:00,61.8,61.95,61.79,61.92,10517.0,50.2242,50.3461,50.2161,50.3217,10517.0
2015-06-02 12:10:00,61.92,61.93,61.88,61.89,7841.0,50.3217,50.3298,50.2892,50.2973,7841.0
2015-06-02 12:20:00,61.89,61.93,61.89,61.91,8510.0,50.2973,50.3298,50.2973,50.3136,8510.0
2015-06-02 12:30:00,61.92,61.94,61.92,61.93,6001.0,50.3217,50.338,50.3217,50.3298,6001.0
2015-06-02 12:40:00,61.94,61.97,61.92,61.97,10230.0,50.338,50.3623,50.3217,50.3623,10230.0
2015-06-02 12:50:00,61.98,62.01,61.98,61.99,17889.0,50.3705,50.3949,50.3705,50.3786,17889.0
2015-06-02 13:00:00,62.0,62.02,61.99,62.0,3806.0,50.3867,50.403,50.3786,50.3867,3806.0
2015-06-02 13:10:00,62.0,62.02,62.0,62.02,16048.0,50.3867,50.403,50.3867,50.403,16048.0
2015-06-02 13:20:00,62.02,62.05,62.0,62.0,2859.0,50.403,50.4274,50.3867,50.3867,2859.0
2015-06-02 13:30:00,62.0,62.01,61.98,62.0,24690.0,50.3867,50.3949,50.3705,50.3867,24690.0
2015-06-02 13:40:00,62.0,62.03,61.99,62.02,11121.0,50.3867,50.4111,50.3786,50.403,11121.0
2015-06-02 13:50:00,62.02,62.07,62.01,62.05,8373.0,50.403,50.4436,50.3949,50.4274,8373.0
2015-06-02 14:00:00,62.06,62.06,62.03,62.04,4481.0,50.4355,50.4355,50.4111,50.4192,4481.0
2015-06-02 14:10:00,62.03,62.03,61.96,61.96,8393.0,50.4111,50.4111,50.3542,50.3542,8393.0
2015-06-02 14:20:00,61.96,61.99,61.95,61.98,5507.0,50.3542,50.3786,50.3461,50.3705,5507.0
2015-06-02 14:30:00,61.98,61.99,61.92,61.92,6130.0,50.3705,50.3786,50.3217,50.3217,6130.0
2015-06-02 14:40:00,61.91,61.92,61.88,61.88,10285.0,50.3136,50.3217,50.2892,50.2892,10285.0
2015-06-02 14:50:00,61.86,61.93,61.85,61.93,16077.0,50.273,50.3298,50.2648,50.3298,16077.0
2015-06-02 15:00:00,61.92,61.92,61.83,61.86,4622.0,50.3217,50.3217,50.2486,50.273,4622.0
2015-06-02 15:10:00,61.87,61.88,61.82,61.85,20378.0,50.2811,50.2892,50.2404,50.2648,20378.0
2015-06-02 15:20:00,61.85,61.86,61.81,61.84,33870.0,50.2648,50.273,50.2323,50.2567,33870.0
2015-06-02 15:30:00,61.81,61.86,61.79,61.83,9926.0,50.2323,50.273,50.2161,50.2486,9926.0
2015-06-02 15:40:00,61.83,61.84,61.78,61.8,50515.0,50.2486,50.2567,50.2079,50.2242,50515.0
2015-06-02 15:50:00,61.8,61.83,61.79,61.81,32493.0,50.2242,50.2486,50.2161,50.2323,32493.0
2015-06-03 09:30:00,62.02,62.07,61.89,61.9,27310.0,50.403,50.4436,50.2973,50.3055,27310.0
2015-06-03 09:40:00,61.9,62.02,61.9,61.99,23839.0,50.3055,50.403,50.3055,50.3786,23839.0
2015-06-03 09:50:00,62.0,62.01,61.95,62.01,11589.0,50.3867,50.3949,50.3461,50.3949,11589.0
2015-06-03 10:00:00,62.02,62.06,61.96,62.06,29074.0,50.403,50.4355,50.3542,50.4355,29074.0
2015-06-03 10:10:00,62.07,62.2,62.07,62.17,25679.0,50.4436,50.5493,50.4436,50.5249,25679.0
2015-06-03 10:20:00,62.19,62.22,62.18,62.2,12096.0,50.5411,50.5655,50.533,50.5493,12096.0
2015-06-03 10:30:00,62.21,62.25,62.18,62.19,8081.0,50.5574,50.5899,50.533,50.5411,8081.0
2015-06-03 10:40:00,62.17,62.19,62.16,62.19,1110.0,50.5249,50.5411,50.5168,50.5411,1110.0
2015-06-03 10:50:00,62.19,62.21,62.17,62.21,3600.0,50.5411,50.5574,50.5249,50.5574,3600.0
2015-06-03 11:00:00,62.23,62.24,62.16,62.18,1660.0,50.5736,50.5818,50.5168,50.533,1660.0
2015-06-03 11:10:00,62.19,62.19,62.17,62.19,3089.0,50.5411,50.5411,50.5249,50.5411,3089.0
2015-06-03 11:20:00,62.2,62.21,62.14,62.14,6330.0,50.5493,50.5574,50.5005,50.5005,6330.0
2015-06-03 11:30:00,62.14,62.17,62.1,62.1,26148.0,50.5005,50.5249,50.468,50.468,26148.0
2015-06-03 11:40:00,62.06,62.06,62.02,62.02,6257.0,50.4355,50.4355,50.403,50.403,6257.0
2015-06-03 11:50:00,62.01,62.02,61.97,62.02,11253.0,50.3949,50.403,50.3623,50.403,11253.0
2015-06-03 12:00:00,62.03,62.04,61.99,61.99,6363.0,50.4111,50.4192,50.3786,50.3786,6363.0
2015-06-03 12:10:00,62.01,62.02,61.99,62.01,634797.0,50.3949,50.403,50.3786,50.3949,634797.0
2015-06-03 12:20:00,62.0,62.01,61.95,61.99,44551.0,50.3867,50.3949,50.3461,50.3786,44551.0
2015-06-03 12:30:00,61.99,62.0,61.96,62.0,9627.0,50.3786,50.3867,50.3542,50.3867,9627.0
2015-06-03 12:40:00,61.99,61.99,61.95,61.97,4685.0,50.3786,50.3786,50.3461,50.3623,4685.0
2015-06-03 12:50:00,61.95,62.03,61.95,62.03,1166.0,50.3461,50.4111,50.3461,50.4111,1166.0
2015-06-03 13:00:00,62.03,62.05,62.02,62.04,40405.0,50.4111,50.4274,50.403,50.4192,40405.0
2015-06-03 13:10:00,62.04,62.06,62.04,62.05,10901.0,50.4192,50.4355,50.4192,50.4274,10901.0
2015-06-03 13:20:00,62.04,62.04,62.01,62.02,19480.0,50.4192,50.4192,50.3949,50.403,19480.0
2015-06-03 13:30:00,62.02,62.02,61.99,62.01,6900.0,50.403,50.403,50.3786,50.3949,6900.0
2015-06-03 13:40:00,62.01,62.03,62.0,62.01,4026.0,50.3949,50.4111,50.3867,50.3949,4026.0
2015-06-03 13:50:00,62.03,62.05,62.03,62.03,2095.0,50.4111,50.4274,50.4111,50.4111,2095.0
2015-06-03 14:00:00,62.05,62.1,62.05,62.08,17192.0,50.4274,50.468,50.4274,50.4517,17192.0
2015-06-03 14:10:00,62.08,62.13,62.08,62.1,2719.0,50.4517,50.4924,50.4517,50.468,2719.0
2015-06-03 14:20:00,62.11,62.12,62.1,62.1,6529.0,50.4761,50.4843,50.468,50.468,6529.0
2015-06-03 14:30:00,62.11,62.11,62.06,62.08,4313.0,50.4761,50.4761,50.4355,50.4517,4313.0
2015-06-03 14:40:00,62.07,62.08,62.06,62.06,700.0,50.4436,50.4517,50.4355,50.4355,700.0
2015-06-03 14:50:00,62.06,62.06,62.03,62.03,4065.0,50.4355,50.4355,50.4111,50.4111,4065.0
2015-06-03 15:00:00,62.05,62.06,62.02,62.05,69417.0,50.4274,50.4355,50.403,50.4274,69417.0
2015-06-03 15:10:00,62.05,62.06,61.99,62.0,62507.0,50.4274,50.4355,50.3786,50.3867,62507.0
2015-06-03 15:20:00,62.0,62.04,62.0,62.02,6108.0,50.3867,50.4192,50.3867,50.403,6108.0
2015-06-03 15:30:00,62.03,62.07,62.01,62.07,4380.0,50.4111,50.4436,50.3949,50.4436,4380.0
2015-06-03 15:40:00,62.07,62.07,62.02,62.02,23060.0,50.4436,50.4436,50.403,50.403,23060.0
2015-06-03 15:50:00,62.02,62.03,61.99,62.02,25251.0,50.403,50.4111,50.3786,50.403,25251.0
2015-06-04 09:30:00,61.67,61.8,61.61,61.65,16780.0,50.1185,50.2242,50.0698,50.1023,16780.0
2015-06-04 09:40:00,61.7,61.74,61.67,61.69,7813.0,50.1429,50.1754,50.1185,50.1348,7813.0
2015-06-04 09:50:00,61.7,61.83,61.67,61.83,6561.0,50.1429,50.2486,50.1185,50.2486,6561.0
2015-06-04 10:00:00,61.82,61.96,61.82,61.91,11353.0,50.2404,50.3542,50.2404,50.3136,11353.0
2015-06-04 10:10:00,61.93,61.93,61.84,61.87,13755.0,50.3298,50.3298,50.2567,50.2811,13755.0
2015-06-04 10:20:00,61.9,61.9,61.8,61.81,12926.0,50.3055,50.3055,50.2242,50.2323,12926.0
2015-06-04 10:30:00,61.79,61.79,61.68,61.7,13258.0,50.2161,50.2161,50.1267,50.1429,13258.0
2015-06-04 10:40:00,61.71,61.78,61.7,61.76,7263.0,50.151,50.2079,50.1429,50.1917,7263.0
2015-06-04 10:50:00,61.78,61.78,61.69,61.69,4804.0,50.2079,50.2079,50.1348,50.1348,4804.0
2015-06-04 11:00:00,61.68,61.68,61.57,61.59,13727.0,50.1267,50.1267,50.0373,50.0535,13727.0
2015-06-04 11:10:00,61.59,61.71,61.59,61.65,7111.0,50.0535,50.151,50.0535,50.1023,7111.0
2015-06-04 11:20:00,61.65,61.7,61.62,61.62,6230.0,50.1023,50.1429,50.0779,50.0779,6230.0
2015-06-04 11:30:00,61.62,61.62,61.51,61.53,51187.0,50.0779,50.0779,49.9885,50.0048,51187.0
2015-06-04 11:40:00,61.57,61.59,61.49,61.51,13896.0,50.0373,50.0535,49.9723,49.9885,13896.0
2015-06-04 11:50:00,61.53,61.57,61.49,61.54,6669.0,50.0048,50.0373,49.9723,50.0129,6669.0
2015-06-04 12:00:00,61.53,61.57,61.51,61.57,3314.0,50.0048,50.0373,49.9885,50.0373,3314.0
2015-06-04 12:10:00,61.58,61.58,61.55,61.55,600.0,50.0454,50.0454,50.021,50.021,600.0
2015-06-04 12:20:00,61.54,61.57,61.53,61.55,2854.0,50.0129,50.0373,50.0048,50.021,2854.0
2015-06-04 12:30:00,61.53,61.6,61.52,61.59,82700.0,50.0048,50.0617,49.9966,50.0535,82700.0
2015-06-04 12:40:00,61.59,61.62,61.58,61.59,4346.0,50.0535,50.0779,50.0454,50.0535,4346.0
2015-06-04 12:50:00,61.6,61.6,61.53,61.53,7498.0,50.0617,50.0617,50.0048,50.0048,7498.0
2015-06-04 13:00:00,61.51,61.51,61.42,61.42,12658.0,49.9885,49.9885,49.9154,49.9154,12658.0
2015-06-04 13:10:00,61.44,61.47,61.34,61.34,26139.0,49.9316,49.956,49.8504,49.8504,26139.0
2015-06-04 13:20:00,61.34,61.39,61.31,61.36,7655.0,49.8504,49.891,49.826,49.8666,7655.0
2015-06-04 13:30:00,61.34,61.4,61.33,61.38,29683.0,49.8504,49.8991,49.8422,49.8829,29683.0
2015-06-04 13:40:00,61.38,61.39,61.3,61.31,17561.0,49.8829,49.891,49.8178,49.826,17561.0
2015-06-04 13:50:00,61.3,61.35,61.3,61.31,5740.0,49.8178,49.8585,49.8178,49.826,5740.0
2015-06-04 14:00:00,61.32,61.35,61.29,61.32,17228.0,49.8341,49.8585,49.8097,49.8341,17228.0
2015-06-04 14:10:00,61.34,61.42,61.33,61.38,1053.0,49.8504,49.9154,49.8422,49.8829,1053.0
2015-06-04 14:20:00,61.42,61.46,61.39,61.39,2000.0,49.9154,49.9479,49.891,49.891,2000.0
2015-06-04 14:30:00,61.39,61.41,61.36,61.39,3689.0,49.891,49.9072,49.8666,49.891,3689.0
2015-06-04 14:40:00,61.39,61.42,61.38,61.38,3358.0,49.891,49.9154,49.8829,49.8829,3358.0
2015-06-04 14:50:00,61.38,61.38,61.38,61.38,300.0,49.8829,49.8829,49.8829,49.8829,300.0
2015-06-04 15:00:00,61.39,61.45,61.39,61.42,11708.0,49.891,49.9398,49.891,49.9154,11708.0
2015-06-04 15:10:00,61.43,61.43,61.35,61.35,11335.0,49.9235,49.9235,49.8585,49.8585,11335.0
2015-06-04 15:20:00,61.35,61.38,61.33,61.35,11610.0,49.8585,49.8829,49.8422,49.8585,11610.0
2015-06-04 15:30:00,61.34,61.36,61.33,61.36,40083.0,49.8504,49.8666,49.8422,49.8666,40083.0
2015-06-04 15:40:00,61.37,61.39,61.35,61.36,6385.0,49.8747,49.891,49.8585,49.8666,6385.0
2015-06-04 15:50:00,61.36,61.43,61.32,61.42,159570.0,49.8666,49.9235,49.8341,49.9154,159570.0
2015-06-05 09:30:00,61.0,61.05,60.81,60.83,49427.0,49.574,49.6147,49.4196,49.4359,49427.0
2015-06-05 09:40:00,60.82,60.88,60.8,60.86,15986.0,49.4278,49.4765,49.4115,49.4603,15986.0
2015-06-05 09:50:00,60.86,60.97,60.86,60.96,10964.0,49.4603,49.5497,49.4603,49.5415,10964.0
2015-06-05 10:00:00,60.95,61.14,60.95,61.1,26349.0,49.5334,49.6878,49.5334,49.6553,26349.0
2015-06-05 10:10:00,61.08,61.1,61.06,61.09,20042.0,49.6391,49.6553,49.6228,49.6472,20042.0
2015-06-05 10:20:00,61.1,61.2,61.1,61.17,20402.0,49.6553,49.7366,49.6553,49.7122,20402.0
2015-06-05 10:30:00,61.17,61.29,61.17,61.27,14839.0,49.7122,49.8097,49.7122,49.7935,14839.0
2015-06-05 10:40:00,61.27,61.29,61.1,61.11,19751.0,49.7935,49.8097,49.6553,49.6634,19751.0
2015-06-05 10:50:00,61.1,61.1,61.06,61.07,11637.0,49.6553,49.6553,49.6228,49.6309,11637.0
2015-06-05 11:00:00,61.08,61.15,61.06,61.12,46343.0,49.6391,49.6959,49.6228,49.6716,46343.0
2015-06-05 11:10:00,61.12,61.14,61.07,61.1,35036.0,49.6716,49.6878,49.6309,49.6553,35036.0
2015-06-05 11:20:00,61.11,61.13,61.09,61.11,10711.0,49.6634,49.6797,49.6472,49.6634,10711.0
2015-06-05 11:30:00,61.11,61.12,61.03,61.04,9796.0,49.6634,49.6716,49.5984,49.6065,9796.0
2015-06-05 11:40:00,61.05,61.06,61.02,61.05,4339.0,49.6147,49.6228,49.5903,49.6147,4339.0
2015-06-05 11:50:00,61.05,61.07,61.03,61.05,4728.0,49.6147,49.6309,49.5984,49.6147,4728.0
2015-06-05 12:00:00,61.05,61.06,61.01,61.05,3483.0,49.6147,49.6228,49.5822,49.6147,3483.0
2015-06-05 12:10:00,61.06,61.07,61.05,61.07,5938.0,49.6228,49.6309,49.6147,49.6309,5938.0
2015-06-05 12:20:00,61.06,61.06,60.97,60.98,3692.0,49.6228,49.6228,49.5497,49.5578,3692.0
2015-06-05 12:30:00,60.97,60.99,60.95,60.98,39838.0,49.5497,49.5659,49.5334,49.5578,39838.0
2015-06-05 12:40:00,60.98,61.06,60.94,61.05,12942.0,49.5578,49.6228,49.5253,49.6147,12942.0
2015-06-05 12:50:00,61.06,61.1,61.06,61.09,6204.0,49.6228,49.6553,49.6228,49.6472,6204.0
2015-06-05 13:00:00,61.1,61.11,61.09,61.11,9370.0,49.6553,49.6634,49.6472,49.6634,9370.0
2015-06-05 13:10:00,61.11,61.11,61.06,61.09,1000.0,49.6634,49.6634,49.6228,49.6472,1000.0
2015-06-05 13:20:00,61.1,61.11,61.08,61.11,2847.0,49.6553,49.6634,49.6391,49.6634,2847.0
2015-06-05 13:30:00,61.11,61.14,61.09,61.11,3900.0,49.6634,49.6878,49.6472,49.6634,3900.0
2015-06-05 13:40:00,61.11,61.11,61.05,61.06,5972.0,49.6634,49.6634,49.6147,49.6228,5972.0
2015-06-05 13:50:00,61.06,61.08,61.06,61.08,2060.0,49.6228,49.6391,49.6228,49.6391,2060.0
2015-06-05 14:00:00,61.08,61.1,61.08,61.1,14606.0,49.6391,49.6553,49.6391,49.6553,14606.0
2015-06-05 14:10:00,61.1,61.15,61.1,61.15,3972.0,49.6553,49.6959,49.6553,49.6959,3972.0
2015-06-05 14:20:00,61.14,61.14,61.08,61.11,29107.0,49.6878,49.6878,49.6391,49.6634,29107.0
2015-06-05 14:30:00,61.11,61.13,61.1,61.12,4117.0,49.6634,49.6797,49.6553,49.6716,4117.0
2015-06-05 14:40:00,61.11,61.11,61.08,61.08,5020.0,49.6634,49.6634,49.6391,49.6391,5020.0
2015-06-05 14:50:00,61.09,61.14,61.09,61.11,13250.0,49.6472,49.6878,49.6472,49.6634,13250.0
2015-06-05 15:00:00,61.1,61.12,61.09,61.09,5453.0,49.6553,49.6716,49.6472,49.6472,5453.0
2015-06-05 15:10:00,61.1,61.11,61.08,61.09,2554.0,49.6553,49.6634,49.6391,49.6472,2554.0
2015-06-05 15:20:00,61.08,61.08,61.05,61.06,5494.0,49.6391,49.6391,49.6147,49.6228,5494.0
2015-06-05 15:30:00,61.06,61.12,61.05,61.05,9310.0,49.6228,49.6716,49.6147,49.6147,9310.0
2015-06-05 15:40:00,61.04,61.08,61.03,61.08,147855.0,49.6065,49.6391,49.5984,49.6391,147855.0
2015-06-05 15:50:00,61.08,61.09,61.05,61.06,141539.0,49.6391,49.6472,49.6147,49.6228,141539.0
2015-06-08 09:30:00,61.03,61.03,60.9,60.96,34483.0,49.5984,49.5984,49.4928,49.5415,34483.0
2015-06-08 09:40:00,60.97,60.99,60.91,60.96,25028.0,49.5497,49.5659,49.5009,49.5415,25028.0
2015-06-08 09:50:00,60.95,60.95,60.88,60.92,32519.0,49.5334,49.5334,49.4765,49.509,32519.0
2015-06-08 10:00:00,60.91,60.96,60.89,60.93,126125.0,49.5009,49.5415,49.4846,49.5172,126125.0
2015-06-08 10:10:00,60.92,60.94,60.89,60.9,36329.0,49.509,49.5253,49.4846,49.4928,36329.0
2015-06-08 10:20:00,60.9,60.97,60.89,60.92,99122.0,49.4928,49.5497,49.4846,49.509,99122.0
2015-06-08 10:30:00,60.92,60.96,60.91,60.94,47605.0,49.509,49.5415,49.5009,49.5253,47605.0
2015-06-08 10:40:00,60.95,60.96,60.91,60.92,35017.0,49.5334,49.5415,49.5009,49.509,35017.0
2015-06-08 10:50:00,60.93,60.93,60.89,60.89,5437.0,49.5172,49.5172,49.4846,49.4846,5437.0
2015-06-08 11:00:00,60.89,60.92,60.87,60.9,5219.0,49.4846,49.509,49.4684,49.4928,5219.0
2015-06-08 11:10:00,60.9,60.91,60.87,60.91,10620.0,49.4928,49.5009,49.4684,49.5009,10620.0
2015-06-08 11:20:00,60.91,60.94,60.86,60.86,4800.0,49.5009,49.5253,49.4603,49.4603,4800.0
2015-06-08 11:30:00,60.86,60.87,60.84,60.86,6060.0,49.4603,49.4684,49.444,49.4603,6060.0
2015-06-08 11:40:00,60.85,60.9,60.83,60.86,5968.0,49.4521,49.4928,49.4359,49.4603,5968.0
2015-06-08 11:50:00,60.86,60.86,60.82,60.83,16709.0,49.4603,49.4603,49.4278,49.4359,16709.0
2015-06-08 12:00:00,60.84,60.87,60.83,60.86,9850.0,49.444,49.4684,49.4359,49.4603,9850.0
2015-06-08 12:10:00,60.86,60.86,60.85,60.86,3732.0,49.4603,49.4603,49.4521,49.4603,3732.0
2015-06-08 12:20:00,60.87,60.87,60.84,60.85,5130.0,49.4684,49.4684,49.444,49.4521,5130.0
2015-06-08 12:30:00,60.85,60.87,60.84,60.84,11066.0,49.4521,49.4684,49.444,49.444,11066.0
2015-06-08 12:40:00,60.84,60.84,60.78,60.8,3325.0,49.444,49.444,49.3952,49.4115,3325.0
2015-06-08 12:50:00,60.8,60.81,60.78,60.78,47172.0,49.4115,49.4196,49.3952,49.3952,47172.0
2015-06-08 13:00:00,60.78,60.8,60.78,60.8,4100.0,49.3952,49.4115,49.3952,49.4115,4100.0
2015-06-08 13:10:00,60.8,60.81,60.8,60.81,7969.0,49.4115,49.4196,49.4115,49.4196,7969.0
2015-06-08 13:20:00,60.81,60.81,60.78,60.78,5000.0,49.4196,49.4196,49.3952,49.3952,5000.0
2015-06-08 13:30:00,60.77,60.77,60.72,60.72,11534.0,49.3871,49.3871,49.3465,49.3465,11534.0
2015-06-08 13:40:00,60.73,60.75,60.73,60.75,1058.0,49.3546,49.3709,49.3546,49.3709,1058.0
2015-06-08 13:50:00,60.75,60.8,60.74,60.77,5515.0,49.3709,49.4115,49.3627,49.3871,5515.0
2015-06-08 14:00:00,60.77,60.78,60.74,60.74,7539.0,49.3871,49.3952,49.3627,49.3627,7539.0
2015-06-08 14:10:00,60.74,60.78,60.73,60.77,14587.0,49.3627,49.3952,49.3546,49.3871,14587.0
2015-06-08 14:20:00,60.77,60.81,60.77,60.81,15796.0,49.3871,49.4196,49.3871,49.4196,15796.0
2015-06-08 14:30:00,60.82,60.92,60.82,60.9,28299.0,49.4278,49.509,49.4278,49.4928,28299.0
2015-06-08 14:40:00,60.89,60.92,60.89,60.89,17786.0,49.4846,49.509,49.4846,49.4846,17786.0
2015-06-08 14:50:00,60.9,60.93,60.89,60.9,19439.0,49.4928,49.5172,49.4846,49.4928,19439.0
2015-06-08 15:00:00,60.9,60.91,60.86,60.87,161610.0,49.4928,49.5009,49.4603,49.4684,161610.0
2015-06-08 15:10:00,60.86,60.87,60.83,60.86,15273.0,49.4603,49.4684,49.4359,49.4603,15273.0
2015-06-08 15:20:00,60.85,60.86,60.81,60.85,20821.0,49.4521,49.4603,49.4196,49.4521,20821.0
2015-06-08 15:30:00,60.86,60.88,60.83,60.83,43935.0,49.4603,49.4765,49.4359,49.4359,43935.0
2015-06-08 15:40:00,60.84,60.87,60.84,60.85,34341.0,49.444,49.4684,49.444,49.4521,34341.0
2015-06-08 15:50:00,60.86,60.86,60.8,60.81,35978.0,49.4603,49.4603,49.4115,49.4196,35978.0
2015-06-09 09:30:00,60.71,60.75,60.64,60.71,28276.0,49.3384,49.3709,49.2815,49.3384,28276.0
2015-06-09 09:40:00,60.7,60.72,60.57,60.62,32248.0,49.3302,49.3465,49.2246,49.2652,32248.0
2015-06-09 09:50:00,60.62,60.63,60.51,60.55,26558.0,49.2652,49.2733,49.1758,49.2083,26558.0
2015-06-09 10:00:00,60.51,60.58,60.47,60.58,16780.0,49.1758,49.2327,49.1433,49.2327,16780.0
2015-06-09 10:10:00,60.57,60.6,60.51,60.51,11171.0,49.2246,49.249,49.1758,49.1758,11171.0
2015-06-09 10:20:00,60.51,60.53,60.45,60.46,11967.0,49.1758,49.1921,49.1271,49.1352,11967.0
2015-06-09 10:30:00,60.46,60.55,60.45,60.55,11429.0,49.1352,49.2083,49.1271,49.2083,11429.0
2015-06-09 10:40:00,60.57,60.61,60.57,60.6,22667.0,49.2246,49.2571,49.2246,49.249,22667.0
2015-06-09 10:50:00,60.61,60.67,60.61,60.66,15139.0,49.2571,49.3059,49.2571,49.2977,15139.0
2015-06-09 11:00:00,60.67,60.71,60.67,60.69,10082.0,49.3059,49.3384,49.3059,49.3221,10082.0
2015-06-09 11:10:00,60.7,60.71,60.65,60.68,12567.0,49.3302,49.3384,49.2896,49.314,12567.0
2015-06-09 11:20:00,60.68,60.72,60.67,60.71,14704.0,49.314,49.3465,49.3059,49.3384,14704.0
2015-06-09 11:30:00,60.71,60.8,60.71,60.75,7928.0,49.3384,49.4115,49.3384,49.3709,7928.0
2015-06-09 11:40:00,60.75,60.77,60.74,60.75,2886.0,49.3709,49.3871,49.3627,49.3709,2886.0
2015-06-09 11:50:00,60.74,60.75,60.73,60.74,3350.0,49.3627,49.3709,49.3546,49.3627,3350.0
2015-06-09 12:00:00,60.75,60.76,60.74,60.76,4304.0,49.3709,49.379,49.3627,49.379,4304.0
2015-06-09 12:10:00,60.76,60.76,60.71,60.71,3728.0,49.379,49.379,49.3384,49.3384,3728.0
2015-06-09 12:20:00,60.72,60.73,60.72,60.72,2200.0,49.3465,49.3546,49.3465,49.3465,2200.0
2015-06-09 12:30:00,60.72,60.73,60.7,60.72,2820.0,49.3465,49.3546,49.3302,49.3465,2820.0
2015-06-09 12:40:00,60.72,60.73,60.71,60.71,1934.0,49.3465,49.3546,49.3384,49.3384,1934.0
2015-06-09 12:50:00,60.72,60.75,60.72,60.75,7000.0,49.3465,49.3709,49.3465,49.3709,7000.0
2015-06-09 13:00:00,60.75,60.81,60.75,60.78,21486.0,49.3709,49.4196,49.3709,49.3952,21486.0
2015-06-09 13:10:00,60.78,60.78,60.76,60.77,5350.0,49.3952,49.3952,49.379,49.3871,5350.0
2015-06-09 13:20:00,60.78,60.8,60.76,60.78,5984.0,49.3952,49.4115,49.379,49.3952,5984.0
2015-06-09 13:30:00,60.79,60.79,60.77,60.77,3610.0,49.4034,49.4034,49.3871,49.3871,3610.0
2015-06-09 13:40:00,60.76,60.77,60.72,60.72,3934.0,49.379,49.3871,49.3465,49.3465,3934.0
2015-06-09 13:50:00,60.72,60.73,60.71,60.71,2510.0,49.3465,49.3546,49.3384,49.3384,2510.0
2015-06-09 14:00:00,60.71,60.75,60.7,60.74,10303.0,49.3384,49.3709,49.3302,49.3627,10303.0
2015-06-09 14:10:00,60.74,60.76,60.71,60.72,33750.0,49.3627,49.379,49.3384,49.3465,33750.0
2015-06-09 14:20:00,60.73,60.75,60.73,60.74,2230.0,49.3546,49.3709,49.3546,49.3627,2230.0
2015-06-09 14:30:00,60.75,60.77,60.75,60.76,28555.0,49.3709,49.3871,49.3709,49.379,28555.0
2015-06-09 14:40:00,60.76,60.78,60.76,60.76,10389.0,49.379,49.3952,49.379,49.379,10389.0
2015-06-09 14:50:00,60.76,60.76,60.71,60.71,12093.0,49.379,49.379,49.3384,49.3384,12093.0
2015-06-09 15:00:00,60.7,60.72,60.66,60.66,9620.0,49.3302,49.3465,49.2977,49.2977,9620.0
2015-06-09 15:10:00,60.65,60.68,60.65,60.68,3932.0,49.2896,49.314,49.2896,49.314,3932.0
2015-06-09 15:20:00,60.67,60.68,60.61,60.62,7089.0,49.3059,49.314,49.2571,49.2652,7089.0
2015-06-09 15:30:00,60.63,60.66,60.59,60.64,13884.0,49.2733,49.2977,49.2408,49.2815,13884.0
2015-06-09 15:40:00,60.64,60.65,60.62,60.65,56801.0,49.2815,49.2896,49.2652,49.2896,56801.0
2015-06-09 15:50:00,60.66,60.7,60.64,60.64,51208.0,49.2977,49.3302,49.2815,49.2815,51208.0
2015-06-10 09:30:00,61.14,61.29,61.11,61.21,84954.0,49.6878,49.8097,49.6634,49.7447,84954.0
2015-06-10 09:40:00,61.23,61.3,61.2,61.28,23112.0,49.761,49.8178,49.7366,49.8016,23112.0
2015-06-10 09:50:00,61.29,61.33,61.29,61.29,22178.0,49.8097,49.8422,49.8097,49.8097,22178.0
2015-06-10 10:00:00,61.3,61.38,61.3,61.34,13993.0,49.8178,49.8829,49.8178,49.8504,13993.0
2015-06-10 10:10:00,61.33,61.33,61.28,61.31,17584.0,49.8422,49.8422,49.8016,49.826,17584.0
2015-06-10 10:20:00,61.31,61.34,61.3,61.34,17047.0,49.826,49.8504,49.8178,49.8504,17047.0
2015-06-10 10:30:00,61.34,61.39,61.32,61.32,17687.0,49.8504,49.891,49.8341,49.8341,17687.0
2015-06-10 10:40:00,61.31,61.38,61.31,61.38,7900.0,49.826,49.8829,49.826,49.8829,7900.0
2015-06-10 10:50:00,61.36,61.45,61.35,61.44,23845.0,49.8666,49.9398,49.8585,49.9316,23845.0
2015-06-10 11:00:00,61.46,61.46,61.43,61.43,17768.0,49.9479,49.9479,49.9235,49.9235,17768.0
2015-06-10 11:10:00,61.45,61.69,61.44,61.6,43821.0,49.9398,50.1348,49.9316,50.0617,43821.0
2015-06-10 11:20:00,61.61,61.62,61.55,61.59,10507.0,50.0698,50.0779,50.021,50.0535,10507.0
2015-06-10 11:30:00,61.6,61.63,61.56,61.57,7746.0,50.0617,50.086,50.0291,50.0373,7746.0
2015-06-10 11:40:00,61.58,61.59,61.56,61.57,14121.0,50.0454,50.0535,50.0291,50.0373,14121.0
2015-06-10 11:50:00,61.55,61.6,61.54,61.58,6404.0,50.021,50.0617,50.0129,50.0454,6404.0
2015-06-10 12:00:00,61.57,61.6,61.55,61.55,16176.0,50.0373,50.0617,50.021,50.021,16176.0
2015-06-10 12:10:00,61.55,61.57,61.53,61.55,6227.0,50.021,50.0373,50.0048,50.021,6227.0
2015-06-10 12:20:00,61.56,61.58,61.55,61.56,6000.0,50.0291,50.0454,50.021,50.0291,6000.0
2015-06-10 12:30:00,61.55,61.59,61.55,61.55,6339.0,50.021,50.0535,50.021,50.021,6339.0
2015-06-10 12:40:00,61.55,61.59,61.55,61.58,7596.0,50.021,50.0535,50.021,50.0454,7596.0
2015-06-10 12:50:00,61.59,61.63,61.57,61.62,19099.0,50.0535,50.086,50.0373,50.0779,19099.0
2015-06-10 13:00:00,61.63,61.63,61.61,61.62,2800.0,50.086,50.086,50.0698,50.0779,2800.0
2015-06-10 13:10:00,61.62,61.67,61.56,61.56,696733.0,50.0779,50.1185,50.0291,50.0291,696733.0
2015-06-10 13:20:00,61.56,61.59,61.56,61.59,6078.0,50.0291,50.0535,50.0291,50.0535,6078.0
2015-06-10 13:30:00,61.58,61.61,61.57,61.6,29956.0,50.0454,50.0698,50.0373,50.0617,29956.0
2015-06-10 13:40:00,61.6,61.6,61.57,61.57,66259.0,50.0617,50.0617,50.0373,50.0373,66259.0
2015-06-10 13:50:00,61.58,61.61,61.57,61.61,6670.0,50.0454,50.0698,50.0373,50.0698,6670.0
2015-06-10 14:00:00,61.62,61.68,61.62,61.65,12332.0,50.0779,50.1267,50.0779,50.1023,12332.0
2015-06-10 14:10:00,61.65,61.66,61.63,61.66,11440.0,50.1023,50.1104,50.086,50.1104,11440.0
2015-06-10 14:20:00,61.66,61.69,61.66,61.68,19193.0,50.1104,50.1348,50.1104,50.1267,19193.0
2015-06-10 14:30:00,61.68,61.68,61.66,61.66,6249.0,50.1267,50.1267,50.1104,50.1104,6249.0
2015-06-10 14:40:00,61.66,61.68,61.66,61.66,10330.0,50.1104,50.1267,50.1104,50.1104,10330.0
2015-06-10 14:50:00,61.66,61.68,61.65,61.68,9792.0,50.1104,50.1267,50.1023,50.1267,9792.0
2015-06-10 15:00:00,61.68,61.68,61.64,61.64,1832.0,50.1267,50.1267,50.0942,50.0942,1832.0
2015-06-10 15:10:00,61.63,61.63,61.6,61.61,3100.0,50.086,50.086,50.0617,50.0698,3100.0
2015-06-10 15:20:00,61.61,61.63,61.61,61.62,3977.0,50.0698,50.086,50.0698,50.0779,3977.0
2015-06-10 15:30:00,61.62,61.62,61.59,61.6,8049.0,50.0779,50.0779,50.0535,50.0617,8049.0
2015-06-10 15:40:00,61.6,61.64,61.58,61.61,13756.0,50.0617,50.0942,50.0454,50.0698,13756.0
2015-06-10 15:50:00,61.62,61.63,61.59,61.59,116305.0,50.0779,50.086,50.0535,50.0535,116305.0
2015-06-11 09:30:00,61.77,61.78,61.62,61.76,22116.0,50.1998,50.2079,50.0779,50.1917,22116.0
2015-06-11 09:40:00,61.73,61.75,61.7,61.75,33608.0,50.1673,50.1836,50.1429,50.1836,33608.0
2015-06-11 09:50:00,61.75,61.8,61.75,61.8,30613.0,50.1836,50.2242,50.1836,50.2242,30613.0
2015-06-11 10:00:00,61.8,61.85,61.79,61.83,9100.0,50.2242,50.2648,50.2161,50.2486,9100.0
2015-06-11 10:10:00,61.83,61.84,61.81,61.84,3064.0,50.2486,50.2567,50.2323,50.2567,3064.0
2015-06-11 10:20:00,61.84,61.84,61.8,61.8,1861.0,50.2567,50.2567,50.2242,50.2242,1861.0
2015-06-11 10:30:00,61.81,61.81,61.59,61.61,34483.0,50.2323,50.2323,50.0535,50.0698,34483.0
2015-06-11 10:40:00,61.61,61.67,61.61,61.66,7900.0,50.0698,50.1185,50.0698,50.1104,7900.0
2015-06-11 10:50:00,61.65,61.65,61.56,61.57,13386.0,50.1023,50.1023,50.0291,50.0373,13386.0
2015-06-11 11:00:00,61.55,61.66,61.54,61.66,11718.0,50.021,50.1104,50.0129,50.1104,11718.0
2015-06-11 11:10:00,61.66,61.69,61.63,61.64,9500.0,50.1104,50.1348,50.086,50.0942,9500.0
2015-06-11 11:20:00,61.64,61.66,61.62,61.66,4500.0,50.0942,50.1104,50.0779,50.1104,4500.0
2015-06-11 11:30:00,61.66,61.72,61.64,61.71,7384.0,50.1104,50.1592,50.0942,50.151,7384.0
2015-06-11 11:40:00,61.71,61.71,61.66,61.68,4736.0,50.151,50.151,50.1104,50.1267,4736.0
2015-06-11 11:50:00,61.68,61.69,61.64,61.65,9088.0,50.1267,50.1348,50.0942,50.1023,9088.0
2015-06-11 12:00:00,61.66,61.69,61.65,61.66,10595.0,50.1104,50.1348,50.1023,50.1104,10595.0
2015-06-11 12:10:00,61.65,61.67,61.65,61.66,10140.0,50.1023,50.1185,50.1023,50.1104,10140.0
2015-06-11 12:20:00,61.66,61.66,61.63,61.66,5470.0,50.1104,50.1104,50.086,50.1104,5470.0
2015-06-11 12:30:00,61.66,61.68,61.66,61.68,1500.0,50.1104,50.1267,50.1104,50.1267,1500.0
2015-06-11 12:40:00,61.68,61.7,61.68,61.68,4400.0,50.1267,50.1429,50.1267,50.1267,4400.0
2015-06-11 12:50:00,61.68,61.7,61.67,61.7,2337.0,50.1267,50.1429,50.1185,50.1429,2337.0
2015-06-11 13:00:00,61.69,61.69,61.67,61.68,3983.0,50.1348,50.1348,50.1185,50.1267,3983.0
2015-06-11 13:10:00,61.67,61.67,61.66,61.67,50265.0,50.1185,50.1185,50.1104,50.1185,50265.0
2015-06-11 13:20:00,61.68,61.7,61.68,61.7,4110.0,50.1267,50.1429,50.1267,50.1429,4110.0
2015-06-11 13:30:00,61.7,61.7,61.69,61.7,1310.0,50.1429,50.1429,50.1348,50.1429,1310.0
2015-06-11 13:40:00,61.7,61.76,61.7,61.75,11068.0,50.1429,50.1917,50.1429,50.1836,11068.0
2015-06-11 13:50:00,61.75,61.75,61.73,61.73,5690.0,50.1836,50.1836,50.1673,50.1673,5690.0
2015-06-11 14:00:00,61.73,61.75,61.73,61.74,5068.0,50.1673,50.1836,50.1673,50.1754,5068.0
2015-06-11 14:10:00,61.74,61.76,61.73,61.73,4495.0,50.1754,50.1917,50.1673,50.1673,4495.0
2015-06-11 14:20:00,61.73,61.75,61.72,61.75,4718.0,50.1673,50.1836,50.1592,50.1836,4718.0
2015-06-11 14:30:00,61.75,61.75,61.74,61.75,5043.0,50.1836,50.1836,50.1754,50.1836,5043.0
2015-06-11 14:40:00,61.75,61.79,61.74,61.79,10553.0,50.1836,50.2161,50.1754,50.2161,10553.0
2015-06-11 14:50:00,61.78,61.78,61.73,61.75,29542.0,50.2079,50.2079,50.1673,50.1836,29542.0
2015-06-11 15:00:00,61.75,61.76,61.74,61.75,3518.0,50.1836,50.1917,50.1754,50.1836,3518.0
2015-06-11 15:10:00,61.75,61.78,61.75,61.76,22609.0,50.1836,50.2079,50.1836,50.1917,22609.0
2015-06-11 15:20:00,61.76,61.77,61.74,61.75,6606.0,50.1917,50.1998,50.1754,50.1836,6606.0
2015-06-11 15:30:00,61.76,61.76,61.73,61.74,9098.0,50.1917,50.1917,50.1673,50.1754,9098.0
2015-06-11 15:40:00,61.75,61.75,61.71,61.72,13678.0,50.1836,50.1836,50.151,50.1592,13678.0
2015-06-11 15:50:00,61.71,61.73,61.67,61.73,41953.0,50.151,50.1673,50.1185,50.1673,41953.0
2015-06-12 09:30:00,61.3,61.34,61.24,61.24,22053.0,49.8178,49.8504,49.7691,49.7691,22053.0
2015-06-12 09:40:00,61.21,61.3,61.21,61.28,10660.0,49.7447,49.8178,49.7447,49.8016,10660.0
2015-06-12 09:50:00,61.27,61.31,61.24,61.3,13475.0,49.7935,49.826,49.7691,49.8178,13475.0
2015-06-12 10:00:00,61.28,61.36,61.28,61.36,8092.0,49.8016,49.8666,49.8016,49.8666,8092.0
2015-06-12 10:10:00,61.35,61.35,61.26,61.27,90246.0,49.8585,49.8585,49.7853,49.7935,90246.0
2015-06-12 10:20:00,61.28,61.28,61.24,61.24,32246.0,49.8016,49.8016,49.7691,49.7691,32246.0
2015-06-12 10:30:00,61.23,61.25,61.12,61.19,57053.0,49.761,49.7772,49.6716,49.7285,57053.0
2015-06-12 10:40:00,61.2,61.23,61.17,61.19,5062.0,49.7366,49.761,49.7122,49.7285,5062.0
2015-06-12 10:50:00,61.22,61.26,61.17,61.18,5794.0,49.7528,49.7853,49.7122,49.7203,5794.0
2015-06-12 11:00:00,61.17,61.25,61.16,61.25,62738.0,49.7122,49.7772,49.7041,49.7772,62738.0
2015-06-12 11:10:00,61.26,61.41,61.23,61.37,178190.0,49.7853,49.9072,49.761,49.8747,178190.0
2015-06-12 11:20:00,61.37,61.45,61.35,61.39,104264.0,49.8747,49.9398,49.8585,49.891,104264.0
2015-06-12 11:30:00,61.39,61.4,61.36,61.39,22165.0,49.891,49.8991,49.8666,49.891,22165.0
2015-06-12 11:40:00,61.39,61.39,61.3,61.31,3524.0,49.891,49.891,49.8178,49.826,3524.0
2015-06-12 11:50:00,61.32,61.33,61.3,61.32,7295.0,49.8341,49.8422,49.8178,49.8341,7295.0
2015-06-12 12:00:00,61.32,61.32,61.28,61.3,2900.0,49.8341,49.8341,49.8016,49.8178,2900.0
2015-06-12 12:10:00,61.29,61.31,61.27,61.31,8532.0,49.8097,49.826,49.7935,49.826,8532.0
2015-06-12 12:20:00,61.31,61.34,61.31,61.34,3490.0,49.826,49.8504,49.826,49.8504,3490.0
2015-06-12 12:30:00,61.34,61.34,61.32,61.33,2902.0,49.8504,49.8504,49.8341,49.8422,2902.0
2015-06-12 12:40:00,61.32,61.34,61.3,61.33,7608.0,49.8341,49.8504,49.8178,49.8422,7608.0
2015-06-12 12:50:00,61.33,61.33,61.28,61.28,4931.0,49.8422,49.8422,49.8016,49.8016,4931.0
2015-06-12 13:00:00,61.28,61.3,61.27,61.3,8620.0,49.8016,49.8178,49.7935,49.8178,8620.0
2015-06-12 13:10:00,61.3,61.31,61.29,61.31,5900.0,49.8178,49.826,49.8097,49.826,5900.0
2015-06-12 13:20:00,61.31,61.32,61.31,61.31,2000.0,49.826,49.8341,49.826,49.826,2000.0
2015-06-12 13:30:00,61.32,61.37,61.32,61.35,4499.0,49.8341,49.8747,49.8341,49.8585,4499.0
2015-06-12 13:40:00,61.34,61.35,61.32,61.32,3838.0,49.8504,49.8585,49.8341,49.8341,3838.0
2015-06-12 13:50:00,61.31,61.34,61.31,61.34,1700.0,49.826,49.8504,49.826,49.8504,1700.0
2015-06-12 14:00:00,61.35,61.35,61.32,61.32,8973.0,49.8585,49.8585,49.8341,49.8341,8973.0
2015-06-12 14:10:00,61.32,61.33,61.31,61.32,8700.0,49.8341,49.8422,49.826,49.8341,8700.0
2015-06-12 14:20:00,61.32,61.32,61.3,61.3,3190.0,49.8341,49.8341,49.8178,49.8178,3190.0
2015-06-12 14:30:00,61.29,61.29,61.24,61.24,5801.0,49.8097,49.8097,49.7691,49.7691,5801.0
2015-06-12 14:40:00,61.25,61.28,61.25,61.28,2300.0,49.7772,49.8016,49.7772,49.8016,2300.0
2015-06-12 14:50:00,61.27,61.27,61.24,61.24,6507.0,49.7935,49.7935,49.7691,49.7691,6507.0
2015-06-12 15:00:00,61.24,61.26,61.24,61.26,7147.0,49.7691,49.7853,49.7691,49.7853,7147.0
2015-06-12 15:10:00,61.27,61.27,61.25,61.26,4742.0,49.7935,49.7935,49.7772,49.7853,4742.0
2015-06-12 15:20:00,61.27,61.3,61.27,61.3,7034.0,49.7935,49.8178,49.7935,49.8178,7034.0
2015-06-12 15:30:00,61.31,61.32,61.3,61.3,5695.0,49.826,49.8341,49.8178,49.8178,5695.0
2015-06-12 15:40:00,61.29,61.32,61.29,61.3,3175.0,49.8097,49.8341,49.8097,49.8178,3175.0
2015-06-12 15:50:00,61.31,61.33,61.3,61.32,39872.0,49.826,49.8422,49.8178,49.8341,39872.0
2015-06-15 09:30:00,60.67,60.74,60.63,60.74,45171.0,49.3059,49.3627,49.2733,49.3627,45171.0
2015-06-15 09:40:00,60.74,60.75,60.66,60.68,39906.0,49.3627,49.3709,49.2977,49.314,39906.0
2015-06-15 09:50:00,60.64,60.71,60.63,60.7,29212.0,49.2815,49.3384,49.2733,49.3302,29212.0
2015-06-15 10:00:00,60.69,60.75,60.69,60.73,24435.0,49.3221,49.3709,49.3221,49.3546,24435.0
2015-06-15 10:10:00,60.72,60.75,60.69,60.72,7844.0,49.3465,49.3709,49.3221,49.3465,7844.0
2015-06-15 10:20:00,60.73,60.77,60.69,60.73,12675.0,49.3546,49.3871,49.3221,49.3546,12675.0
2015-06-15 10:30:00,60.72,60.79,60.7,60.77,9652.0,49.3465,49.4034,49.3302,49.3871,9652.0
2015-06-15 10:40:00,60.77,60.77,60.7,60.73,28044.0,49.3871,49.3871,49.3302,49.3546,28044.0
2015-06-15 10:50:00,60.73,60.77,60.71,60.77,9938.0,49.3546,49.3871,49.3384,49.3871,9938.0
2015-06-15 11:00:00,60.77,60.9,60.77,60.9,27473.0,49.3871,49.4928,49.3871,49.4928,27473.0
2015-06-15 11:10:00,60.9,60.98,60.9,60.92,17854.0,49.4928,49.5578,49.4928,49.509,17854.0
2015-06-15 11:20:00,60.92,60.93,60.78,60.78,22481.0,49.509,49.5172,49.3952,49.3952,22481.0
2015-06-15 11:30:00,60.78,60.84,60.78,60.84,18322.0,49.3952,49.444,49.3952,49.444,18322.0
2015-06-15 11:40:00,60.84,60.89,60.84,60.89,8900.0,49.444,49.4846,49.444,49.4846,8900.0
2015-06-15 11:50:00,60.9,60.91,60.84,60.88,21061.0,49.4928,49.5009,49.444,49.4765,21061.0
2015-06-15 12:00:00,60.87,60.92,60.86,60.91,11800.0,49.4684,49.509,49.4603,49.5009,11800.0
2015-06-15 12:10:00,60.91,60.92,60.88,60.92,7958.0,49.5009,49.509,49.4765,49.509,7958.0
2015-06-15 12:20:00,60.92,60.95,60.88,60.89,12971.0,49.509,49.5334,49.4765,49.4846,12971.0
2015-06-15 12:30:00,60.9,60.92,60.87,60.9,5900.0,49.4928,49.509,49.4684,49.4928,5900.0
2015-06-15 12:40:00,60.9,60.96,60.88,60.96,4420.0,49.4928,49.5415,49.4765,49.5415,4420.0
2015-06-15 12:50:00,60.96,60.97,60.94,60.96,5716.0,49.5415,49.5497,49.5253,49.5415,5716.0
2015-06-15 13:00:00,60.96,60.96,60.94,60.96,10340.0,49.5415,49.5415,49.5253,49.5415,10340.0
2015-06-15 13:10:00,60.96,60.98,60.95,60.97,10732.0,49.5415,49.5578,49.5334,49.5497,10732.0
2015-06-15 13:20:00,60.97,60.97,60.91,60.92,18388.0,49.5497,49.5497,49.5009,49.509,18388.0
2015-06-15 13:30:00,60.92,60.92,60.89,60.9,46483.0,49.509,49.509,49.4846,49.4928,46483.0
2015-06-15 13:40:00,60.9,60.9,60.86,60.88,236339.0,49.4928,49.4928,49.4603,49.4765,236339.0
2015-06-15 13:50:00,60.88,61.02,60.83,60.87,85375.0,49.4765,49.5903,49.4359,49.4684,85375.0
2015-06-15 14:00:00,60.88,60.92,60.87,60.9,26964.0,49.4765,49.509,49.4684,49.4928,26964.0
2015-06-15 14:10:00,60.9,60.98,60.9,60.96,11631.0,49.4928,49.5578,49.4928,49.5415,11631.0
2015-06-15 14:20:00,60.96,60.96,60.91,60.93,12644.0,49.5415,49.5415,49.5009,49.5172,12644.0
2015-06-15 14:30:00,60.93,60.95,60.91,60.95,6940.0,49.5172,49.5334,49.5009,49.5334,6940.0
2015-06-15 14:40:00,60.94,60.97,60.92,60.97,5906.0,49.5253,49.5497,49.509,49.5497,5906.0
2015-06-15 14:50:00,60.96,60.96,60.88,60.9,16662.0,49.5415,49.5415,49.4765,49.4928,16662.0
2015-06-15 15:00:00,60.9,60.92,60.87,60.89,21872.0,49.4928,49.509,49.4684,49.4846,21872.0
2015-06-15 15:10:00,60.89,60.91,60.88,60.89,14839.0,49.4846,49.5009,49.4765,49.4846,14839.0
2015-06-15 15:20:00,60.88,60.91,60.88,60.91,30877.0,49.4765,49.5009,49.4765,49.5009,30877.0
2015-06-15 15:30:00,60.91,60.93,60.91,60.93,18137.0,49.5009,49.5172,49.5009,49.5172,18137.0
2015-06-15 15:40:00,60.93,61.0,60.93,60.98,68538.0,49.5172,49.574,49.5172,49.5578,68538.0
2015-06-15 15:50:00,60.98,61.0,60.95,60.99,91214.0,49.5578,49.574,49.5334,49.5659,91214.0
2015-06-16 09:30:00,60.79,60.88,60.75,60.86,69378.0,49.4034,49.4765,49.3709,49.4603,69378.0
2015-06-16 09:40:00,60.95,60.96,60.9,60.91,21021.0,49.5334,49.5415,49.4928,49.5009,21021.0
2015-06-16 09:50:00,60.91,60.97,60.89,60.95,11163.0,49.5009,49.5497,49.4846,49.5334,11163.0
2015-06-16 10:00:00,60.94,60.99,60.88,60.88,9331.0,49.5253,49.5659,49.4765,49.4765,9331.0
2015-06-16 10:10:00,60.88,60.88,60.76,60.82,14339.0,49.4765,49.4765,49.379,49.4278,14339.0
2015-06-16 10:20:00,60.82,60.89,60.82,60.87,13359.0,49.4278,49.4846,49.4278,49.4684,13359.0
2015-06-16 10:30:00,60.87,60.89,60.83,60.84,6401.0,49.4684,49.4846,49.4359,49.444,6401.0
2015-06-16 10:40:00,60.85,60.91,60.85,60.91,40206.0,49.4521,49.5009,49.4521,49.5009,40206.0
2015-06-16 10:50:00,60.91,60.91,60.85,60.88,5863.0,49.5009,49.5009,49.4521,49.4765,5863.0
2015-06-16 11:00:00,60.88,60.94,60.86,60.94,5128.0,49.4765,49.5253,49.4603,49.5253,5128.0
2015-06-16 11:10:00,60.94,61.06,60.94,61.02,11679.0,49.5253,49.6228,49.5253,49.5903,11679.0
2015-06-16 11:20:00,61.02,61.03,60.99,60.99,4959.0,49.5903,49.5984,49.5659,49.5659,4959.0
2015-06-16 11:30:00,60.98,60.99,60.97,60.97,3029.0,49.5578,49.5659,49.5497,49.5497,3029.0
2015-06-16 11:40:00,60.98,60.99,60.97,60.99,4903.0,49.5578,49.5659,49.5497,49.5659,4903.0
2015-06-16 11:50:00,61.0,61.0,60.97,60.99,3656.0,49.574,49.574,49.5497,49.5659,3656.0
2015-06-16 12:00:00,61.0,61.01,60.98,61.0,3449.0,49.574,49.5822,49.5578,49.574,3449.0
2015-06-16 12:10:00,61.0,61.02,60.99,61.0,85590.0,49.574,49.5903,49.5659,49.574,85590.0
2015-06-16 12:20:00,61.0,61.02,61.0,61.02,5351.0,49.574,49.5903,49.574,49.5903,5351.0
2015-06-16 12:30:00,61.02,61.06,61.02,61.05,5359.0,49.5903,49.6228,49.5903,49.6147,5359.0
2015-06-16 12:40:00,61.05,61.06,61.04,61.05,1550.0,49.6147,49.6228,49.6065,49.6147,1550.0
2015-06-16 12:50:00,61.06,61.08,61.05,61.07,2850.0,49.6228,49.6391,49.6147,49.6309,2850.0
2015-06-16 13:00:00,61.07,61.09,61.07,61.08,3225.0,49.6309,49.6472,49.6309,49.6391,3225.0
2015-06-16 13:10:00,61.08,61.08,61.06,61.07,3331.0,49.6391,49.6391,49.6228,49.6309,3331.0
2015-06-16 13:20:00,61.07,61.11,61.06,61.1,7014.0,49.6309,49.6634,49.6228,49.6553,7014.0
2015-06-16 13:30:00,61.1,61.13,61.1,61.11,8800.0,49.6553,49.6797,49.6553,49.6634,8800.0
2015-06-16 13:40:00,61.12,61.13,61.1,61.11,5050.0,49.6716,49.6797,49.6553,49.6634,5050.0
2015-06-16 13:50:00,61.1,61.11,61.1,61.11,871.0,49.6553,49.6634,49.6553,49.6634,871.0
2015-06-16 14:00:00,61.11,61.16,61.11,61.16,13832.0,49.6634,49.7041,49.6634,49.7041,13832.0
2015-06-16 14:10:00,61.17,61.17,61.16,61.16,2179.0,49.7122,49.7122,49.7041,49.7041,2179.0
2015-06-16 14:20:00,61.16,61.17,61.15,61.16,15524.0,49.7041,49.7122,49.6959,49.7041,15524.0
2015-06-16 14:30:00,61.15,61.16,61.14,61.15,8030.0,49.6959,49.7041,49.6878,49.6959,8030.0
2015-06-16 14:40:00,61.15,61.16,61.12,61.13,6249.0,49.6959,49.7041,49.6716,49.6797,6249.0
2015-06-16 14:50:00,61.14,61.15,61.13,61.15,8492.0,49.6878,49.6959,49.6797,49.6959,8492.0
2015-06-16 15:00:00,61.15,61.15,61.14,61.14,5602.0,49.6959,49.6959,49.6878,49.6878,5602.0
2015-06-16 15:10:00,61.15,61.16,61.13,61.14,11342.0,49.6959,49.7041,49.6797,49.6878,11342.0
2015-06-16 15:20:00,61.13,61.15,61.13,61.15,6097.0,49.6797,49.6959,49.6797,49.6959,6097.0
2015-06-16 15:30:00,61.14,61.16,61.14,61.16,24618.0,49.6878,49.7041,49.6878,49.7041,24618.0
2015-06-16 15:40:00,61.17,61.17,61.12,61.14,14664.0,49.7122,49.7122,49.6716,49.6878,14664.0
2015-06-16 15:50:00,61.15,61.15,61.11,61.14,22918.0,49.6959,49.6959,49.6634,49.6878,22918.0
2015-06-17 09:30:00,61.18,61.21,61.1,61.18,25689.0,49.7203,49.7447,49.6553,49.7203,25689.0
2015-06-17 09:40:00,61.14,61.18,61.14,61.15,12003.0,49.6878,49.7203,49.6878,49.6959,12003.0
2015-06-17 09:50:00,61.16,61.17,61.09,61.11,8290.0,49.7041,49.7122,49.6472,49.6634,8290.0
2015-06-17 10:00:00,61.12,61.14,61.11,61.13,12780.0,49.6716,49.6878,49.6634,49.6797,12780.0
2015-06-17 10:10:00,61.13,61.13,61.08,61.1,27562.0,49.6797,49.6797,49.6391,49.6553,27562.0
2015-06-17 10:20:00,61.09,61.12,61.07,61.11,5031.0,49.6472,49.6716,49.6309,49.6634,5031.0
2015-06-17 10:30:00,61.1,61.12,61.08,61.11,14981.0,49.6553,49.6716,49.6391,49.6634,14981.0
2015-06-17 10:40:00,61.11,61.12,61.08,61.1,4698.0,49.6634,49.6716,49.6391,49.6553,4698.0
2015-06-17 10:50:00,61.11,61.14,61.09,61.13,19604.0,49.6634,49.6878,49.6472,49.6797,19604.0
2015-06-17 11:00:00,61.13,61.13,61.09,61.1,8691.0,49.6797,49.6797,49.6472,49.6553,8691.0
2015-06-17 11:10:00,61.11,61.11,61.06,61.07,11640.0,49.6634,49.6634,49.6228,49.6309,11640.0
2015-06-17 11:20:00,61.06,61.07,60.97,60.97,21198.0,49.6228,49.6309,49.5497,49.5497,21198.0
2015-06-17 11:30:00,60.97,60.99,60.94,60.96,105562.0,49.5497,49.5659,49.5253,49.5415,105562.0
2015-06-17 11:40:00,60.96,60.96,60.93,60.96,12125.0,49.5415,49.5415,49.5172,49.5415,12125.0
2015-06-17 11:50:00,60.97,60.99,60.96,60.99,3977.0,49.5497,49.5659,49.5415,49.5659,3977.0
2015-06-17 12:00:00,60.98,60.98,60.89,60.92,12154.0,49.5578,49.5578,49.4846,49.509,12154.0
2015-06-17 12:10:00,60.92,60.92,60.84,60.84,30415.0,49.509,49.509,49.444,49.444,30415.0
2015-06-17 12:20:00,60.85,60.89,60.84,60.89,2000.0,49.4521,49.4846,49.444,49.4846,2000.0
2015-06-17 12:30:00,60.88,60.9,60.88,60.89,1771.0,49.4765,49.4928,49.4765,49.4846,1771.0
2015-06-17 12:40:00,60.89,60.9,60.81,60.82,9012.0,49.4846,49.4928,49.4196,49.4278,9012.0
2015-06-17 12:50:00,60.82,60.82,60.76,60.79,11581.0,49.4278,49.4278,49.379,49.4034,11581.0
2015-06-17 13:00:00,60.79,60.79,60.76,60.77,6536.0,49.4034,49.4034,49.379,49.3871,6536.0
2015-06-17 13:10:00,60.77,60.8,60.75,60.79,31247.0,49.3871,49.4115,49.3709,49.4034,31247.0
2015-06-17 13:20:00,60.79,60.81,60.79,60.81,1200.0,49.4034,49.4196,49.4034,49.4196,1200.0
2015-06-17 13:30:00,60.8,60.82,60.8,60.82,6300.0,49.4115,49.4278,49.4115,49.4278,6300.0
2015-06-17 13:40:00,60.82,60.82,60.8,60.81,8732.0,49.4278,49.4278,49.4115,49.4196,8732.0
2015-06-17 13:50:00,60.81,60.9,60.81,60.88,8668.0,49.4196,49.4928,49.4196,49.4765,8668.0
2015-06-17 14:00:00,60.88,61.15,60.74,61.15,6774.0,49.4765,49.6959,49.3627,49.6959,6774.0
2015-06-17 14:10:00,61.11,61.17,61.05,61.05,11230.0,49.6634,49.7122,49.6147,49.6147,11230.0
2015-06-17 14:20:00,61.05,61.06,60.95,60.97,15700.0,49.6147,49.6228,49.5334,49.5497,15700.0
2015-06-17 14:30:00,60.99,61.16,60.98,61.16,31827.0,49.5659,49.7041,49.5578,49.7041,31827.0
2015-06-17 14:40:00,61.17,61.34,61.17,61.32,26544.0,49.7122,49.8504,49.7122,49.8341,26544.0
2015-06-17 14:50:00,61.28,61.35,61.28,61.29,7990.0,49.8016,49.8585,49.8016,49.8097,7990.0
2015-06-17 15:00:00,61.3,61.33,61.21,61.21,24828.0,49.8178,49.8422,49.7447,49.7447,24828.0
2015-06-17 15:10:00,61.21,61.31,61.21,61.3,13090.0,49.7447,49.826,49.7447,49.8178,13090.0
2015-06-17 15:20:00,61.29,61.33,61.29,61.31,16948.0,49.8097,49.8422,49.8097,49.826,16948.0
2015-06-17 15:30:00,61.3,61.31,61.25,61.26,15335.0,49.8178,49.826,49.7772,49.7853,15335.0
2015-06-17 15:40:00,61.26,61.26,61.17,61.18,17391.0,49.7853,49.7853,49.7122,49.7203,17391.0
2015-06-17 15:50:00,61.19,61.23,61.18,61.19,32527.0,49.7285,49.761,49.7203,49.7285,32527.0
2015-06-18 09:30:00,61.26,61.49,61.25,61.43,38262.0,49.7853,49.9723,49.7772,49.9235,38262.0
2015-06-18 09:40:00,61.44,61.57,61.43,61.56,31954.0,49.9316,50.0373,49.9235,50.0291,31954.0
2015-06-18 09:50:00,61.56,61.57,61.52,61.53,13280.0,50.0291,50.0373,49.9966,50.0048,13280.0
2015-06-18 10:00:00,61.55,61.68,61.55,61.67,39897.0,50.021,50.1267,50.021,50.1185,39897.0
2015-06-18 10:10:00,61.67,61.67,61.64,61.64,8852.0,50.1185,50.1185,50.0942,50.0942,8852.0
2015-06-18 10:20:00,61.64,61.64,61.61,61.62,15577.0,50.0942,50.0942,50.0698,50.0779,15577.0
2015-06-18 10:30:00,61.62,61.62,61.59,61.59,5661.0,50.0779,50.0779,50.0535,50.0535,5661.0
2015-06-18 10:40:00,61.6,61.64,61.6,61.63,6400.0,50.0617,50.0942,50.0617,50.086,6400.0
2015-06-18 10:50:00,61.63,61.69,61.63,61.69,5036.0,50.086,50.1348,50.086,50.1348,5036.0
2015-06-18 11:00:00,61.69,61.8,61.69,61.77,13217.0,50.1348,50.2242,50.1348,50.1998,13217.0
2015-06-18 11:10:00,61.77,61.78,61.73,61.73,3826.0,50.1998,50.2079,50.1673,50.1673,3826.0
2015-06-18 11:20:00,61.73,61.78,61.72,61.78,79428.0,50.1673,50.2079,50.1592,50.2079,79428.0
2015-06-18 11:30:00,61.79,61.81,61.77,61.78,10815.0,50.2161,50.2323,50.1998,50.2079,10815.0
2015-06-18 11:40:00,61.78,61.81,61.76,61.76,14775.0,50.2079,50.2323,50.1917,50.1917,14775.0
2015-06-18 11:50:00,61.76,61.77,61.73,61.74,19850.0,50.1917,50.1998,50.1673,50.1754,19850.0
2015-06-18 12:00:00,61.75,61.76,61.73,61.73,5500.0,50.1836,50.1917,50.1673,50.1673,5500.0
2015-06-18 12:10:00,61.73,61.73,61.71,61.72,11129.0,50.1673,50.1673,50.151,50.1592,11129.0
2015-06-18 12:20:00,61.71,61.98,61.71,61.95,272005.0,50.151,50.3705,50.151,50.3461,272005.0
2015-06-18 12:30:00,61.95,62.06,61.9,61.92,61902.0,50.3461,50.4355,50.3055,50.3217,61902.0
2015-06-18 12:40:00,61.94,61.95,61.9,61.91,17138.0,50.338,50.3461,50.3055,50.3136,17138.0
2015-06-18 12:50:00,61.91,61.92,61.84,61.84,21700.0,50.3136,50.3217,50.2567,50.2567,21700.0
2015-06-18 13:00:00,61.84,61.89,61.79,61.79,32510.0,50.2567,50.2973,50.2161,50.2161,32510.0
2015-06-18 13:10:00,61.79,61.84,61.76,61.76,21564.0,50.2161,50.2567,50.1917,50.1917,21564.0
2015-06-18 13:20:00,61.76,61.78,61.72,61.77,12785.0,50.1917,50.2079,50.1592,50.1998,12785.0
2015-06-18 13:30:00,61.76,61.76,61.72,61.74,15019.0,50.1917,50.1917,50.1592,50.1754,15019.0
2015-06-18 13:40:00,61.74,61.78,61.74,61.76,9812.0,50.1754,50.2079,50.1754,50.1917,9812.0
2015-06-18 13:50:00,61.76,61.78,61.75,61.76,4646.0,50.1917,50.2079,50.1836,50.1917,4646.0
2015-06-18 14:00:00,61.75,61.78,61.73,61.78,6028.0,50.1836,50.2079,50.1673,50.2079,6028.0
2015-06-18 14:10:00,61.77,61.79,61.75,61.78,165895.0,50.1998,50.2161,50.1836,50.2079,165895.0
2015-06-18 14:20:00,61.78,61.83,61.78,61.82,11331.0,50.2079,50.2486,50.2079,50.2404,11331.0
2015-06-18 14:30:00,61.82,61.82,61.81,61.82,9654.0,50.2404,50.2404,50.2323,50.2404,9654.0
2015-06-18 14:40:00,61.83,61.84,61.81,61.84,5601.0,50.2486,50.2567,50.2323,50.2567,5601.0
2015-06-18 14:50:00,61.84,61.85,61.84,61.85,11148.0,50.2567,50.2648,50.2567,50.2648,11148.0
2015-06-18 15:00:00,61.85,61.85,61.8,61.8,12928.0,50.2648,50.2648,50.2242,50.2242,12928.0
2015-06-18 15:10:00,61.8,61.82,61.79,61.82,15513.0,50.2242,50.2404,50.2161,50.2404,15513.0
2015-06-18 15:20:00,61.82,61.89,61.81,61.89,9737.0,50.2404,50.2973,50.2323,50.2973,9737.0
2015-06-18 15:30:00,61.89,61.91,61.81,61.82,30161.0,50.2973,50.3136,50.2323,50.2404,30161.0
2015-06-18 15:40:00,61.83,61.86,61.82,61.82,25876.0,50.2486,50.273,50.2404,50.2404,25876.0
2015-06-18 15:50:00,61.81,61.81,61.77,61.8,71847.0,50.2323,50.2323,50.1998,50.2242,71847.0
2015-06-19 09:30:00,61.75,61.75,61.52,61.64,26598.0,50.1836,50.1836,49.9966,50.0942,26598.0
2015-06-19 09:40:00,61.62,61.66,61.58,61.59,36820.0,50.0779,50.1104,50.0454,50.0535,36820.0
2015-06-19 09:50:00,61.58,61.66,61.58,61.65,12500.0,50.0454,50.1104,50.0454,50.1023,12500.0
2015-06-19 10:00:00,61.65,61.7,61.64,61.69,32837.0,50.1023,50.1429,50.0942,50.1348,32837.0
2015-06-19 10:10:00,61.68,61.71,61.65,61.66,8464.0,50.1267,50.151,50.1023,50.1104,8464.0
2015-06-19 10:20:00,61.66,61.71,61.66,61.67,15291.0,50.1104,50.151,50.1104,50.1185,15291.0
2015-06-19 10:30:00,61.68,61.69,61.62,61.63,17166.0,50.1267,50.1348,50.0779,50.086,17166.0
2015-06-19 10:40:00,61.63,61.68,61.62,61.68,26522.0,50.086,50.1267,50.0779,50.1267,26522.0
2015-06-19 10:50:00,61.69,61.7,61.65,61.69,12891.0,50.1348,50.1429,50.1023,50.1348,12891.0
2015-06-19 11:00:00,61.69,61.69,61.66,61.67,8600.0,50.1348,50.1348,50.1104,50.1185,8600.0
2015-06-19 11:10:00,61.67,61.69,61.66,61.69,8797.0,50.1185,50.1348,50.1104,50.1348,8797.0
2015-06-19 11:20:00,61.68,61.68,61.63,61.63,16290.0,50.1267,50.1267,50.086,50.086,16290.0
2015-06-19 11:30:00,61.64,61.65,61.61,61.63,37250.0,50.0942,50.1023,50.0698,50.086,37250.0
2015-06-19 11:40:00,61.63,61.63,61.57,61.59,13299.0,50.086,50.086,50.0373,50.0535,13299.0
2015-06-19 11:50:00,61.59,61.59,61.57,61.58,19417.0,50.0535,50.0535,50.0373,50.0454,19417.0
2015-06-19 12:00:00,61.58,61.58,61.54,61.56,14022.0,50.0454,50.0454,50.0129,50.0291,14022.0
2015-06-19 12:10:00,61.56,61.58,61.55,61.58,3700.0,50.0291,50.0454,50.021,50.0454,3700.0
2015-06-19 12:20:00,61.58,61.58,61.56,61.58,6340.0,50.0454,50.0454,50.0291,50.0454,6340.0
2015-06-19 12:30:00,61.57,61.61,61.56,61.59,338800.0,50.0373,50.0698,50.0291,50.0535,338800.0
2015-06-19 12:40:00,61.59,61.63,61.59,61.63,1542.0,50.0535,50.086,50.0535,50.086,1542.0
2015-06-19 12:50:00,61.62,61.63,61.61,61.61,8039.0,50.0779,50.086,50.0698,50.0698,8039.0
2015-06-19 13:00:00,61.61,61.62,61.6,61.6,1935.0,50.0698,50.0779,50.0617,50.0617,1935.0
2015-06-19 13:10:00,61.6,61.62,61.6,61.62,3664.0,50.0617,50.0779,50.0617,50.0779,3664.0
2015-06-19 13:20:00,61.62,61.65,61.62,61.63,1893.0,50.0779,50.1023,50.0779,50.086,1893.0
2015-06-19 13:30:00,61.64,61.68,61.64,61.67,2562.0,50.0942,50.1267,50.0942,50.1185,2562.0
2015-06-19 13:40:00,61.67,61.67,61.65,61.66,4108.0,50.1185,50.1185,50.1023,50.1104,4108.0
2015-06-19 13:50:00,61.66,61.66,61.64,61.65,5111.0,50.1104,50.1104,50.0942,50.1023,5111.0
2015-06-19 14:00:00,61.65,61.66,61.62,61.62,9530.0,50.1023,50.1104,50.0779,50.0779,9530.0
2015-06-19 14:10:00,61.62,61.62,61.61,61.62,7725.0,50.0779,50.0779,50.0698,50.0779,7725.0
2015-06-19 14:20:00,61.61,61.61,61.55,61.57,15378.0,50.0698,50.0698,50.021,50.0373,15378.0
2015-06-19 14:30:00,61.57,61.57,61.55,61.57,9024.0,50.0373,50.0373,50.021,50.0373,9024.0
2015-06-19 14:40:00,61.57,61.57,61.55,61.55,3278.0,50.0373,50.0373,50.021,50.021,3278.0
2015-06-19 14:50:00,61.55,61.56,61.52,61.54,7442.0,50.021,50.0291,49.9966,50.0129,7442.0
2015-06-19 15:00:00,61.53,61.53,61.52,61.53,6726.0,50.0048,50.0048,49.9966,50.0048,6726.0
2015-06-19 15:10:00,61.53,61.54,61.48,61.5,28949.0,50.0048,50.0129,49.9641,49.9804,28949.0
2015-06-19 15:20:00,61.51,61.52,61.49,61.51,4290.0,49.9885,49.9966,49.9723,49.9885,4290.0
2015-06-19 15:30:00,61.5,61.56,61.5,61.53,5040.0,49.9804,50.0291,49.9804,50.0048,5040.0
2015-06-19 15:40:00,61.54,61.57,61.53,61.57,13095.0,50.0129,50.0373,50.0048,50.0373,13095.0
2015-06-19 15:50:00,61.56,61.56,61.44,61.44,42694.0,50.0291,50.0291,49.9316,49.9316,42694.0
2015-06-22 09:30:00,62.09,62.25,62.08,62.11,45102.0,50.4599,50.5899,50.4517,50.4761,45102.0
2015-06-22 09:40:00,62.13,62.18,62.11,62.17,38738.0,50.4924,50.533,50.4761,50.5249,38738.0
2015-06-22 09:50:00,62.17,62.21,62.16,62.21,28786.0,50.5249,50.5574,50.5168,50.5574,28786.0
2015-06-22 10:00:00,62.22,62.25,62.16,62.22,38330.0,50.5655,50.5899,50.5168,50.5655,38330.0
2015-06-22 10:10:00,62.23,62.25,62.21,62.23,19200.0,50.5736,50.5899,50.5574,50.5736,19200.0
2015-06-22 10:20:00,62.24,62.25,62.21,62.24,35110.0,50.5818,50.5899,50.5574,50.5818,35110.0
2015-06-22 10:30:00,62.23,62.28,62.22,62.27,41390.0,50.5736,50.6143,50.5655,50.6062,41390.0
2015-06-22 10:40:00,62.28,62.36,62.27,62.32,32790.0,50.6143,50.6793,50.6062,50.6468,32790.0
2015-06-22 10:50:00,62.32,62.34,62.29,62.34,52352.0,50.6468,50.663,50.6224,50.663,52352.0
2015-06-22 11:00:00,62.33,62.36,62.28,62.32,125852.0,50.6549,50.6793,50.6143,50.6468,125852.0
2015-06-22 11:10:00,62.33,62.35,62.32,62.35,26138.0,50.6549,50.6712,50.6468,50.6712,26138.0
2015-06-22 11:20:00,62.36,62.4,62.35,62.38,19027.0,50.6793,50.7118,50.6712,50.6956,19027.0
2015-06-22 11:30:00,62.38,62.38,62.34,62.35,35796.0,50.6956,50.6956,50.663,50.6712,35796.0
2015-06-22 11:40:00,62.34,62.34,62.31,62.32,33616.0,50.663,50.663,50.6387,50.6468,33616.0
2015-06-22 11:50:00,62.33,62.34,62.27,62.27,16489.0,50.6549,50.663,50.6062,50.6062,16489.0
2015-06-22 12:00:00,62.27,62.29,62.23,62.24,17368.0,50.6062,50.6224,50.5736,50.5818,17368.0
2015-06-22 12:10:00,62.24,62.26,62.22,62.24,20127.0,50.5818,50.598,50.5655,50.5818,20127.0
2015-06-22 12:20:00,62.23,62.24,62.14,62.17,18300.0,50.5736,50.5818,50.5005,50.5249,18300.0
2015-06-22 12:30:00,62.18,62.21,62.18,62.21,3700.0,50.533,50.5574,50.533,50.5574,3700.0
2015-06-22 12:40:00,62.23,62.23,62.21,62.22,3200.0,50.5736,50.5736,50.5574,50.5655,3200.0
2015-06-22 12:50:00,62.23,62.26,62.23,62.26,6827.0,50.5736,50.598,50.5736,50.598,6827.0
2015-06-22 13:00:00,62.25,62.29,62.25,62.26,149707.0,50.5899,50.6224,50.5899,50.598,149707.0
2015-06-22 13:10:00,62.24,62.25,62.2,62.21,4887.0,50.5818,50.5899,50.5493,50.5574,4887.0
2015-06-22 13:20:00,62.22,62.22,62.17,62.17,11148.0,50.5655,50.5655,50.5249,50.5249,11148.0
2015-06-22 13:30:00,62.17,62.18,62.15,62.16,11970.0,50.5249,50.533,50.5086,50.5168,11970.0
2015-06-22 13:40:00,62.17,62.19,62.14,62.19,7638.0,50.5249,50.5411,50.5005,50.5411,7638.0
2015-06-22 13:50:00,62.18,62.2,62.18,62.2,8660.0,50.533,50.5493,50.533,50.5493,8660.0
2015-06-22 14:00:00,62.2,62.23,62.2,62.23,8315.0,50.5493,50.5736,50.5493,50.5736,8315.0
2015-06-22 14:10:00,62.23,62.23,62.2,62.21,10442.0,50.5736,50.5736,50.5493,50.5574,10442.0
2015-06-22 14:20:00,62.2,62.21,62.17,62.18,11071.0,50.5493,50.5574,50.5249,50.533,11071.0
2015-06-22 14:30:00,62.17,62.22,62.17,62.22,5100.0,50.5249,50.5655,50.5249,50.5655,5100.0
2015-06-22 14:40:00,62.22,62.22,62.18,62.19,17778.0,50.5655,50.5655,50.533,50.5411,17778.0
2015-06-22 14:50:00,62.2,62.25,62.2,62.23,9600.0,50.5493,50.5899,50.5493,50.5736,9600.0
2015-06-22 15:00:00,62.22,62.24,62.21,62.24,5908.0,50.5655,50.5818,50.5574,50.5818,5908.0
2015-06-22 15:10:00,62.24,62.25,62.19,62.21,10302.0,50.5818,50.5899,50.5411,50.5574,10302.0
2015-06-22 15:20:00,62.21,62.23,62.18,62.19,12345.0,50.5574,50.5736,50.533,50.5411,12345.0
2015-06-22 15:30:00,62.19,62.21,62.17,62.17,10809.0,50.5411,50.5574,50.5249,50.5249,10809.0
2015-06-22 15:40:00,62.17,62.19,62.15,62.17,20267.0,50.5249,50.5411,50.5086,50.5249,20267.0
2015-06-22 15:50:00,62.16,62.17,62.12,62.17,52708.0,50.5168,50.5249,50.4843,50.5249,52708.0
2015-06-23 09:30:00,62.27,62.37,62.25,62.28,16253.0,50.6062,50.6874,50.5899,50.6143,16253.0
2015-06-23 09:40:00,62.28,62.32,62.27,62.3,12570.0,50.6143,50.6468,50.6062,50.6305,12570.0
2015-06-23 09:50:00,62.3,62.34,62.3,62.33,14822.0,50.6305,50.663,50.6305,50.6549,14822.0
2015-06-23 10:00:00,62.34,62.4,62.29,62.35,2042791.0,50.663,50.7118,50.6224,50.6712,2042791.0
2015-06-23 10:10:00,62.34,62.37,62.28,62.28,35445.0,50.663,50.6874,50.6143,50.6143,35445.0
2015-06-23 10:20:00,62.28,62.31,62.27,62.28,33386.0,50.6143,50.6387,50.6062,50.6143,33386.0
2015-06-23 10:30:00,62.29,62.31,62.27,62.27,10000.0,50.6224,50.6387,50.6062,50.6062,10000.0
2015-06-23 10:40:00,62.26,62.28,62.22,62.27,7655.0,50.598,50.6143,50.5655,50.6062,7655.0
2015-06-23 10:50:00,62.27,62.27,62.23,62.26,18777.0,50.6062,50.6062,50.5736,50.598,18777.0
2015-06-23 11:00:00,62.26,62.3,62.24,62.29,8029.0,50.598,50.6305,50.5818,50.6224,8029.0
2015-06-23 11:10:00,62.29,62.3,62.24,62.29,12158.0,50.6224,50.6305,50.5818,50.6224,12158.0
2015-06-23 11:20:00,62.29,62.3,62.22,62.24,23559.0,50.6224,50.6305,50.5655,50.5818,23559.0
2015-06-23 11:30:00,62.25,62.3,62.24,62.26,12965.0,50.5899,50.6305,50.5818,50.598,12965.0
2015-06-23 11:40:00,62.27,62.3,62.25,62.3,12699.0,50.6062,50.6305,50.5899,50.6305,12699.0
2015-06-23 11:50:00,62.3,62.3,62.27,62.28,4100.0,50.6305,50.6305,50.6062,50.6143,4100.0
2015-06-23 12:00:00,62.27,62.27,62.2,62.21,11831.0,50.6062,50.6062,50.5493,50.5574,11831.0
2015-06-23 12:10:00,62.21,62.24,62.2,62.24,5540.0,50.5574,50.5818,50.5493,50.5818,5540.0
2015-06-23 12:20:00,62.24,62.25,62.21,62.24,8630.0,50.5818,50.5899,50.5574,50.5818,8630.0
2015-06-23 12:30:00,62.23,62.26,62.23,62.25,8724.0,50.5736,50.598,50.5736,50.5899,8724.0
2015-06-23 12:40:00,62.25,62.25,62.23,62.24,3800.0,50.5899,50.5899,50.5736,50.5818,3800.0
2015-06-23 12:50:00,62.25,62.25,62.22,62.23,51317.0,50.5899,50.5899,50.5655,50.5736,51317.0
2015-06-23 13:00:00,62.23,62.25,62.22,62.22,13420.0,50.5736,50.5899,50.5655,50.5655,13420.0
2015-06-23 13:10:00,62.22,62.27,62.22,62.26,24745.0,50.5655,50.6062,50.5655,50.598,24745.0
2015-06-23 13:20:00,62.27,62.27,62.25,62.26,11547.0,50.6062,50.6062,50.5899,50.598,11547.0
2015-06-23 13:30:00,62.25,62.29,62.25,62.28,5445.0,50.5899,50.6224,50.5899,50.6143,5445.0
2015-06-23 13:40:00,62.29,62.31,62.29,62.29,6094.0,50.6224,50.6387,50.6224,50.6224,6094.0
2015-06-23 13:50:00,62.29,62.29,62.27,62.29,2684.0,50.6224,50.6224,50.6062,50.6224,2684.0
2015-06-23 14:00:00,62.29,62.29,62.27,62.27,3639.0,50.6224,50.6224,50.6062,50.6062,3639.0
2015-06-23 14:10:00,62.28,62.29,62.27,62.29,4601.0,50.6143,50.6224,50.6062,50.6224,4601.0
2015-06-23 14:20:00,62.29,62.29,62.26,62.28,11499.0,50.6224,50.6224,50.598,50.6143,11499.0
2015-06-23 14:30:00,62.27,62.31,62.25,62.3,13058.0,50.6062,50.6387,50.5899,50.6305,13058.0
2015-06-23 14:40:00,62.3,62.33,62.3,62.31,5039.0,50.6305,50.6549,50.6305,50.6387,5039.0
2015-06-23 14:50:00,62.32,62.32,62.3,62.32,3012.0,50.6468,50.6468,50.6305,50.6468,3012.0
2015-06-23 15:00:00,62.32,62.33,62.29,62.3,5642.0,50.6468,50.6549,50.6224,50.6305,5642.0
2015-06-23 15:10:00,62.3,62.3,62.28,62.29,14516.0,50.6305,50.6305,50.6143,50.6224,14516.0
2015-06-23 15:20:00,62.28,62.3,62.28,62.29,13509.0,50.6143,50.6305,50.6143,50.6224,13509.0
2015-06-23 15:30:00,62.29,62.33,62.28,62.29,21551.0,50.6224,50.6549,50.6143,50.6224,21551.0
2015-06-23 15:40:00,62.3,62.31,62.29,62.3,12618.0,50.6305,50.6387,50.6224,50.6305,12618.0
2015-06-23 15:50:00,62.3,62.31,62.29,62.31,26656.0,50.6305,50.6387,50.6224,50.6387,26656.0
2015-06-24 09:30:00,62.09,62.22,62.02,62.2,17708.0,50.4599,50.5655,50.403,50.5493,17708.0
2015-06-24 09:40:00,62.18,62.22,62.16,62.19,12832.0,50.533,50.5655,50.5168,50.5411,12832.0
2015-06-24 09:50:00,62.19,62.2,62.14,62.18,8063.0,50.5411,50.5493,50.5005,50.533,8063.0
2015-06-24 10:00:00,62.18,62.2,62.17,62.18,12567.0,50.533,50.5493,50.5249,50.533,12567.0
2015-06-24 10:10:00,62.17,62.19,62.16,62.17,36189.0,50.5249,50.5411,50.5168,50.5249,36189.0
2015-06-24 10:20:00,62.17,62.23,62.14,62.23,14819.0,50.5249,50.5736,50.5005,50.5736,14819.0
2015-06-24 10:30:00,62.23,62.24,62.19,62.2,14977.0,50.5736,50.5818,50.5411,50.5493,14977.0
2015-06-24 10:40:00,62.21,62.23,62.2,62.22,6547.0,50.5574,50.5736,50.5493,50.5655,6547.0
2015-06-24 10:50:00,62.21,62.21,62.18,62.18,4100.0,50.5574,50.5574,50.533,50.533,4100.0
2015-06-24 11:00:00,62.19,62.19,62.13,62.16,16201.0,50.5411,50.5411,50.4924,50.5168,16201.0
2015-06-24 11:10:00,62.16,62.16,62.09,62.1,3600.0,50.5168,50.5168,50.4599,50.468,3600.0
2015-06-24 11:20:00,62.1,62.11,62.08,62.11,16109.0,50.468,50.4761,50.4517,50.4761,16109.0
2015-06-24 11:30:00,62.11,62.11,62.07,62.08,7832.0,50.4761,50.4761,50.4436,50.4517,7832.0
2015-06-24 11:40:00,62.07,62.12,62.05,62.08,24148.0,50.4436,50.4843,50.4274,50.4517,24148.0
2015-06-24 11:50:00,62.08,62.08,62.03,62.04,11526.0,50.4517,50.4517,50.4111,50.4192,11526.0
2015-06-24 12:00:00,62.04,62.04,61.98,62.0,9745.0,50.4192,50.4192,50.3705,50.3867,9745.0
2015-06-24 12:10:00,61.98,62.06,61.98,62.06,17360.0,50.3705,50.4355,50.3705,50.4355,17360.0
2015-06-24 12:20:00,62.05,62.05,62.01,62.02,3522.0,50.4274,50.4274,50.3949,50.403,3522.0
2015-06-24 12:30:00,62.01,62.03,61.98,62.03,2400.0,50.3949,50.4111,50.3705,50.4111,2400.0
2015-06-24 12:40:00,62.03,62.03,61.98,61.99,6803.0,50.4111,50.4111,50.3705,50.3786,6803.0
2015-06-24 12:50:00,61.99,61.99,61.94,61.97,6347.0,50.3786,50.3786,50.338,50.3623,6347.0
2015-06-24 13:00:00,61.97,62.01,61.97,62.01,8054.0,50.3623,50.3949,50.3623,50.3949,8054.0
2015-06-24 13:10:00,62.01,62.01,61.96,61.96,3418.0,50.3949,50.3949,50.3542,50.3542,3418.0
2015-06-24 13:20:00,61.96,61.97,61.87,61.89,8820.0,50.3542,50.3623,50.2811,50.2973,8820.0
2015-06-24 13:30:00,61.88,61.91,61.87,61.9,6105.0,50.2892,50.3136,50.2811,50.3055,6105.0
2015-06-24 13:40:00,61.89,61.92,61.86,61.92,6464.0,50.2973,50.3217,50.273,50.3217,6464.0
2015-06-24 13:50:00,61.92,61.94,61.91,61.94,9421.0,50.3217,50.338,50.3136,50.338,9421.0
2015-06-24 14:00:00,61.95,61.96,61.92,61.92,24874.0,50.3461,50.3542,50.3217,50.3217,24874.0
2015-06-24 14:10:00,61.93,61.93,61.87,61.87,6897.0,50.3298,50.3298,50.2811,50.2811,6897.0
2015-06-24 14:20:00,61.86,61.89,61.86,61.89,8530.0,50.273,50.2973,50.273,50.2973,8530.0
2015-06-24 14:30:00,61.88,61.94,61.88,61.94,5629.0,50.2892,50.338,50.2892,50.338,5629.0
2015-06-24 14:40:00,61.94,61.94,61.91,61.92,3648.0,50.338,50.338,50.3136,50.3217,3648.0
2015-06-24 14:50:00,61.92,61.97,61.92,61.94,13876.0,50.3217,50.3623,50.3217,50.338,13876.0
2015-06-24 15:00:00,61.94,61.94,61.9,61.9,5189.0,50.338,50.338,50.3055,50.3055,5189.0
2015-06-24 15:10:00,61.9,61.93,61.88,61.93,36003.0,50.3055,50.3298,50.2892,50.3298,36003.0
2015-06-24 15:20:00,61.93,61.97,61.92,61.96,47168.0,50.3298,50.3623,50.3217,50.3542,47168.0
2015-06-24 15:30:00,61.95,61.97,61.94,61.94,26387.0,50.3461,50.3623,50.338,50.338,26387.0
2015-06-24 15:40:00,61.93,61.94,61.89,61.9,25664.0,50.3298,50.338,50.2973,50.3055,25664.0
2015-06-24 15:50:00,61.89,61.9,61.85,61.88,36545.0,50.2973,50.3055,50.2648,50.2892,36545.0
2015-06-25 09:30:00,61.37,61.39,61.17,61.17,50539.0,50.4622,50.4786,50.2977,50.2977,50539.0
2015-06-25 09:40:00,61.18,61.21,61.1,61.2,26402.0,50.3059,50.3306,50.2402,50.3224,26402.0
2015-06-25 09:50:00,61.2,61.25,61.18,61.22,20784.0,50.3224,50.3635,50.3059,50.3388,20784.0
2015-06-25 10:00:00,61.22,61.22,61.15,61.19,14196.0,50.3388,50.3388,50.2813,50.3142,14196.0
2015-06-25 10:10:00,61.19,61.26,61.19,61.25,7685.0,50.3142,50.3717,50.3142,50.3635,7685.0
2015-06-25 10:20:00,61.26,61.27,61.24,61.25,22441.0,50.3717,50.3799,50.3553,50.3635,22441.0
2015-06-25 10:30:00,61.25,61.27,61.19,61.2,95193.0,50.3635,50.3799,50.3142,50.3224,95193.0
2015-06-25 10:40:00,61.2,61.21,61.18,61.21,15415.0,50.3224,50.3306,50.3059,50.3306,15415.0
2015-06-25 10:50:00,61.22,61.26,61.21,61.24,21661.0,50.3388,50.3717,50.3306,50.3553,21661.0
2015-06-25 11:00:00,61.24,61.28,61.23,61.28,13878.0,50.3553,50.3882,50.3471,50.3882,13878.0
2015-06-25 11:10:00,61.28,61.3,61.24,61.25,11263.0,50.3882,50.4046,50.3553,50.3635,11263.0
2015-06-25 11:20:00,61.25,61.26,61.23,61.25,9498.0,50.3635,50.3717,50.3471,50.3635,9498.0
2015-06-25 11:30:00,61.25,61.28,61.23,61.25,18989.0,50.3635,50.3882,50.3471,50.3635,18989.0
2015-06-25 11:40:00,61.24,61.24,61.22,61.23,12010.0,50.3553,50.3553,50.3388,50.3471,12010.0
2015-06-25 11:50:00,61.22,61.27,61.22,61.25,7831.0,50.3388,50.3799,50.3388,50.3635,7831.0
2015-06-25 12:00:00,61.25,61.26,61.22,61.23,3200.0,50.3635,50.3717,50.3388,50.3471,3200.0
2015-06-25 12:10:00,61.23,61.23,61.19,61.21,12032.0,50.3471,50.3471,50.3142,50.3306,12032.0
2015-06-25 12:20:00,61.21,61.21,61.15,61.17,23900.0,50.3306,50.3306,50.2813,50.2977,23900.0
2015-06-25 12:30:00,61.16,61.18,61.15,61.16,14754.0,50.2895,50.3059,50.2813,50.2895,14754.0
2015-06-25 12:40:00,61.16,61.17,61.13,61.16,30486.0,50.2895,50.2977,50.2648,50.2895,30486.0
2015-06-25 12:50:00,61.16,61.18,61.16,61.17,16525.0,50.2895,50.3059,50.2895,50.2977,16525.0
2015-06-25 13:00:00,61.18,61.18,61.16,61.18,34344.0,50.3059,50.3059,50.2895,50.3059,34344.0
2015-06-25 13:10:00,61.19,61.21,61.17,61.21,236242.0,50.3142,50.3306,50.2977,50.3306,236242.0
2015-06-25 13:20:00,61.2,61.2,61.18,61.18,51839.0,50.3224,50.3224,50.3059,50.3059,51839.0
2015-06-25 13:30:00,61.18,61.18,61.15,61.15,10854.0,50.3059,50.3059,50.2813,50.2813,10854.0
2015-06-25 13:40:00,61.15,61.16,61.14,61.16,54866.0,50.2813,50.2895,50.273,50.2895,54866.0
2015-06-25 13:50:00,61.16,61.17,61.13,61.15,38596.0,50.2895,50.2977,50.2648,50.2813,38596.0
2015-06-25 14:00:00,61.15,61.15,61.08,61.08,6333.0,50.2813,50.2813,50.2237,50.2237,6333.0
2015-06-25 14:10:00,61.07,61.07,61.03,61.05,10856.0,50.2155,50.2155,50.1826,50.199,10856.0
2015-06-25 14:20:00,61.05,61.06,60.96,60.97,18172.0,50.199,50.2073,50.125,50.1333,18172.0
2015-06-25 14:30:00,60.98,61.02,60.97,61.02,9525.0,50.1415,50.1744,50.1333,50.1744,9525.0
2015-06-25 14:40:00,61.02,61.04,61.01,61.02,23019.0,50.1744,50.1908,50.1662,50.1744,23019.0
2015-06-25 14:50:00,61.01,61.01,60.97,61.0,31175.0,50.1662,50.1662,50.1333,50.1579,31175.0
2015-06-25 15:00:00,61.01,61.09,61.01,61.07,81632.0,50.1662,50.2319,50.1662,50.2155,81632.0
2015-06-25 15:10:00,61.07,61.08,61.03,61.04,60062.0,50.2155,50.2237,50.1826,50.1908,60062.0
2015-06-25 15:20:00,61.05,61.05,61.03,61.05,123126.0,50.199,50.199,50.1826,50.199,123126.0
2015-06-25 15:30:00,61.05,61.05,61.0,61.01,38448.0,50.199,50.199,50.1579,50.1662,38448.0
2015-06-25 15:40:00,61.01,61.02,60.99,61.01,124549.0,50.1662,50.1744,50.1497,50.1662,124549.0
2015-06-25 15:50:00,61.01,61.01,60.97,60.97,176483.0,50.1662,50.1662,50.1333,50.1333,176483.0
2015-06-26 09:30:00,61.04,61.1,60.93,60.95,12617.0,50.1908,50.2402,50.1004,50.1168,12617.0
2015-06-26 09:40:00,60.93,61.03,60.91,61.01,15328.0,50.1004,50.1826,50.0839,50.1662,15328.0
2015-06-26 09:50:00,61.02,61.1,61.0,61.07,9365.0,50.1744,50.2402,50.1579,50.2155,9365.0
2015-06-26 10:00:00,61.09,61.12,61.08,61.11,16166.0,50.2319,50.2566,50.2237,50.2484,16166.0
2015-06-26 10:10:00,61.11,61.11,61.05,61.06,240092.0,50.2484,50.2484,50.199,50.2073,240092.0
2015-06-26 10:20:00,61.05,61.05,60.96,61.05,24250.0,50.199,50.199,50.125,50.199,24250.0
2015-06-26 10:30:00,61.06,61.06,61.02,61.03,9830.0,50.2073,50.2073,50.1744,50.1826,9830.0
2015-06-26 10:40:00,61.03,61.03,60.96,60.96,17100.0,50.1826,50.1826,50.125,50.125,17100.0
2015-06-26 10:50:00,60.96,60.97,60.87,60.88,27735.0,50.125,50.1333,50.051,50.0593,27735.0
2015-06-26 11:00:00,60.87,60.98,60.87,60.97,9461.0,50.051,50.1415,50.051,50.1333,9461.0
2015-06-26 11:10:00,60.98,61.0,60.97,61.0,86250.0,50.1415,50.1579,50.1333,50.1579,86250.0
2015-06-26 11:20:00,61.0,61.0,60.96,60.98,104752.0,50.1579,50.1579,50.125,50.1415,104752.0
2015-06-26 11:30:00,60.98,61.0,60.93,60.95,13653.0,50.1415,50.1579,50.1004,50.1168,13653.0
2015-06-26 11:40:00,60.96,60.96,60.93,60.95,9304.0,50.125,50.125,50.1004,50.1168,9304.0
2015-06-26 11:50:00,60.94,60.94,60.9,60.91,17540.0,50.1086,50.1086,50.0757,50.0839,17540.0
2015-06-26 12:00:00,60.91,60.94,60.9,60.94,2825.0,50.0839,50.1086,50.0757,50.1086,2825.0
2015-06-26 12:10:00,60.93,60.94,60.92,60.94,5894.0,50.1004,50.1086,50.0922,50.1086,5894.0
2015-06-26 12:20:00,60.94,60.95,60.91,60.92,6224.0,50.1086,50.1168,50.0839,50.0922,6224.0
2015-06-26 12:30:00,60.91,60.91,60.84,60.84,35981.0,50.0839,50.0839,50.0264,50.0264,35981.0
2015-06-26 12:40:00,60.85,60.86,60.82,60.84,56170.0,50.0346,50.0428,50.0099,50.0264,56170.0
2015-06-26 12:50:00,60.84,60.85,60.77,60.79,64308.0,50.0264,50.0346,49.9688,49.9853,64308.0
2015-06-26 13:00:00,60.78,60.82,60.77,60.8,7555.0,49.977,50.0099,49.9688,49.9935,7555.0
2015-06-26 13:10:00,60.79,60.79,60.74,60.75,8529.0,49.9853,49.9853,49.9441,49.9524,8529.0
2015-06-26 13:20:00,60.76,60.78,60.72,60.78,18951.0,49.9606,49.977,49.9277,49.977,18951.0
2015-06-26 13:30:00,60.78,60.79,60.76,60.79,2700.0,49.977,49.9853,49.9606,49.9853,2700.0
2015-06-26 13:40:00,60.79,60.86,60.78,60.82,31899.0,49.9853,50.0428,49.977,50.0099,31899.0
2015-06-26 13:50:00,60.83,60.83,60.81,60.82,5100.0,50.0181,50.0181,50.0017,50.0099,5100.0
2015-06-26 14:00:00,60.83,60.84,60.81,60.82,8774.0,50.0181,50.0264,50.0017,50.0099,8774.0
2015-06-26 14:10:00,60.81,60.81,60.77,60.79,7912.0,50.0017,50.0017,49.9688,49.9853,7912.0
2015-06-26 14:20:00,60.78,60.81,60.78,60.81,3758.0,49.977,50.0017,49.977,50.0017,3758.0
2015-06-26 14:30:00,60.82,60.86,60.82,60.85,4032.0,50.0099,50.0428,50.0099,50.0346,4032.0
2015-06-26 14:40:00,60.86,60.87,60.8,60.84,7882.0,50.0428,50.051,49.9935,50.0264,7882.0
2015-06-26 14:50:00,60.84,60.85,60.83,60.83,4235.0,50.0264,50.0346,50.0181,50.0181,4235.0
2015-06-26 15:00:00,60.83,60.93,60.83,60.93,14114.0,50.0181,50.1004,50.0181,50.1004,14114.0
2015-06-26 15:10:00,60.94,60.96,60.9,60.93,15483.0,50.1086,50.125,50.0757,50.1004,15483.0
2015-06-26 15:20:00,60.93,60.94,60.89,60.94,17480.0,50.1004,50.1086,50.0675,50.1086,17480.0
2015-06-26 15:30:00,60.93,60.94,60.87,60.88,24725.0,50.1004,50.1086,50.051,50.0593,24725.0
2015-06-26 15:40:00,60.88,60.89,60.86,60.87,12531.0,50.0593,50.0675,50.0428,50.051,12531.0
2015-06-26 15:50:00,60.86,60.92,60.84,60.91,66479.0,50.0428,50.0922,50.0264,50.0839,66479.0
2015-06-29 09:30:00,60.01,60.14,59.91,60.09,101232.0,49.3439,49.4508,49.2617,49.4097,101232.0
2015-06-29 09:40:00,60.09,60.23,60.09,60.23,64417.0,49.4097,49.5248,49.4097,49.5248,64417.0
2015-06-29 09:50:00,60.22,60.24,60.09,60.1,39114.0,49.5166,49.533,49.4097,49.4179,39114.0
2015-06-29 10:00:00,60.11,60.25,60.1,60.15,28887.0,49.4261,49.5412,49.4179,49.459,28887.0
2015-06-29 10:10:00,60.15,60.19,60.05,60.05,124089.0,49.459,49.4919,49.3768,49.3768,124089.0
2015-06-29 10:20:00,60.04,60.06,59.99,59.99,40388.0,49.3686,49.385,49.3274,49.3274,40388.0
2015-06-29 10:30:00,59.98,60.03,59.95,60.01,59295.0,49.3192,49.3603,49.2946,49.3439,59295.0
2015-06-29 10:40:00,60.02,60.09,60.0,60.06,26394.0,49.3521,49.4097,49.3357,49.385,26394.0
2015-06-29 10:50:00,60.05,60.06,59.94,59.94,44757.0,49.3768,49.385,49.2863,49.2863,44757.0
2015-06-29 11:00:00,59.95,59.95,59.86,59.88,22286.0,49.2946,49.2946,49.2206,49.237,22286.0
2015-06-29 11:10:00,59.88,59.9,59.85,59.85,20200.0,49.237,49.2534,49.2123,49.2123,20200.0
2015-06-29 11:20:00,59.84,59.91,59.83,59.87,111386.0,49.2041,49.2617,49.1959,49.2288,111386.0
2015-06-29 11:30:00,59.87,59.88,59.75,59.75,34890.0,49.2288,49.237,49.1301,49.1301,34890.0
2015-06-29 11:40:00,59.76,59.79,59.75,59.78,23419.0,49.1383,49.163,49.1301,49.1548,23419.0
2015-06-29 11:50:00,59.79,59.81,59.77,59.81,26899.0,49.163,49.1794,49.1465,49.1794,26899.0
2015-06-29 12:00:00,59.81,59.83,59.77,59.83,29015.0,49.1794,49.1959,49.1465,49.1959,29015.0
2015-06-29 12:10:00,59.83,59.83,59.74,59.74,41643.0,49.1959,49.1959,49.1219,49.1219,41643.0
2015-06-29 12:20:00,59.75,59.75,59.7,59.72,21017.0,49.1301,49.1301,49.089,49.1054,21017.0
2015-06-29 12:30:00,59.71,59.72,59.67,59.67,18014.0,49.0972,49.1054,49.0643,49.0643,18014.0
2015-06-29 12:40:00,59.67,59.7,59.66,59.69,14922.0,49.0643,49.089,49.0561,49.0808,14922.0
2015-06-29 12:50:00,59.68,59.72,59.66,59.72,16155.0,49.0725,49.1054,49.0561,49.1054,16155.0
2015-06-29 13:00:00,59.72,59.72,59.64,59.67,26864.0,49.1054,49.1054,49.0397,49.0643,26864.0
2015-06-29 13:10:00,59.66,59.68,59.62,59.67,33729.0,49.0561,49.0725,49.0232,49.0643,33729.0
2015-06-29 13:20:00,59.68,59.71,59.67,59.68,31974.0,49.0725,49.0972,49.0643,49.0725,31974.0
2015-06-29 13:30:00,59.69,59.77,59.69,59.73,43407.0,49.0808,49.1465,49.0808,49.1137,43407.0
2015-06-29 13:40:00,59.74,59.74,59.68,59.73,55203.0,49.1219,49.1219,49.0725,49.1137,55203.0
2015-06-29 13:50:00,59.73,59.73,59.66,59.68,69396.0,49.1137,49.1137,49.0561,49.0725,69396.0
2015-06-29 14:00:00,59.68,59.69,59.65,59.66,11353.0,49.0725,49.0808,49.0479,49.0561,11353.0
2015-06-29 14:10:00,59.66,59.66,59.58,59.62,31382.0,49.0561,49.0561,48.9903,49.0232,31382.0
2015-06-29 14:20:00,59.62,59.62,59.57,59.58,35447.0,49.0232,49.0232,48.9821,48.9903,35447.0
2015-06-29 14:30:00,59.57,59.59,59.51,59.59,23981.0,48.9821,48.9985,48.9328,48.9985,23981.0
2015-06-29 14:40:00,59.59,59.67,59.57,59.63,32695.0,48.9985,49.0643,48.9821,49.0314,32695.0
2015-06-29 14:50:00,59.63,59.63,59.56,59.57,18722.0,49.0314,49.0314,48.9739,48.9821,18722.0
2015-06-29 15:00:00,59.56,59.58,59.51,59.51,29969.0,48.9739,48.9903,48.9328,48.9328,29969.0
2015-06-29 15:10:00,59.51,59.56,59.48,59.52,31675.0,48.9328,48.9739,48.9081,48.941,31675.0
2015-06-29 15:20:00,59.53,59.56,59.49,59.5,15958.0,48.9492,48.9739,48.9163,48.9245,15958.0
2015-06-29 15:30:00,59.49,59.52,59.42,59.43,82374.0,48.9163,48.941,48.8588,48.867,82374.0
2015-06-29 15:40:00,59.42,59.42,59.31,59.38,32290.0,48.8588,48.8588,48.7683,48.8259,32290.0
2015-06-29 15:50:00,59.39,59.45,59.31,59.33,358602.0,48.8341,48.8834,48.7683,48.7848,358602.0
2015-06-30 09:30:00,60.03,60.04,59.78,59.8,54462.0,49.3603,49.3686,49.1548,49.1712,54462.0
2015-06-30 09:40:00,59.79,59.8,59.67,59.69,58040.0,49.163,49.1712,49.0643,49.0808,58040.0
2015-06-30 09:50:00,59.72,59.77,59.62,59.62,40660.0,49.1054,49.1465,49.0232,49.0232,40660.0
2015-06-30 10:00:00,59.62,59.69,59.6,59.63,70440.0,49.0232,49.0808,49.0068,49.0314,70440.0
2015-06-30 10:10:00,59.64,59.65,59.53,59.58,87706.0,49.0397,49.0479,48.9492,48.9903,87706.0
2015-06-30 10:20:00,59.58,59.66,59.51,59.65,55916.0,48.9903,49.0561,48.9328,49.0479,55916.0
2015-06-30 10:30:00,59.65,59.65,59.54,59.56,24502.0,49.0479,49.0479,48.9574,48.9739,24502.0
2015-06-30 10:40:00,59.56,59.61,59.52,59.54,28276.0,48.9739,49.015,48.941,48.9574,28276.0
2015-06-30 10:50:00,59.53,59.6,59.49,59.55,30321.0,48.9492,49.0068,48.9163,48.9657,30321.0
2015-06-30 11:00:00,59.55,59.59,59.52,59.56,41713.0,48.9657,48.9985,48.941,48.9739,41713.0
2015-06-30 11:10:00,59.57,59.65,59.51,59.62,35122.0,48.9821,49.0479,48.9328,49.0232,35122.0
2015-06-30 11:20:00,59.62,59.63,59.47,59.47,32813.0,49.0232,49.0314,48.8999,48.8999,32813.0
2015-06-30 11:30:00,59.46,59.5,59.38,59.41,54114.0,48.8916,48.9245,48.8259,48.8505,54114.0
2015-06-30 11:40:00,59.42,59.45,59.38,59.45,16373.0,48.8588,48.8834,48.8259,48.8834,16373.0
2015-06-30 11:50:00,59.45,59.45,59.36,59.36,32018.0,48.8834,48.8834,48.8094,48.8094,32018.0
2015-06-30 12:00:00,59.36,59.44,59.36,59.44,71863.0,48.8094,48.8752,48.8094,48.8752,71863.0
2015-06-30 12:10:00,59.45,59.45,59.39,59.41,46424.0,48.8834,48.8834,48.8341,48.8505,46424.0
2015-06-30 12:20:00,59.41,59.41,59.25,59.25,32780.0,48.8505,48.8505,48.719,48.719,32780.0
2015-06-30 12:30:00,59.25,59.29,59.23,59.28,36617.0,48.719,48.7519,48.7025,48.7436,36617.0
2015-06-30 12:40:00,59.28,59.34,59.28,59.32,17701.0,48.7436,48.793,48.7436,48.7765,17701.0
2015-06-30 12:50:00,59.33,59.37,59.32,59.36,14620.0,48.7848,48.8176,48.7765,48.8094,14620.0
2015-06-30 13:00:00,59.36,59.41,59.33,59.36,23875.0,48.8094,48.8505,48.7848,48.8094,23875.0
2015-06-30 13:10:00,59.36,59.37,59.32,59.34,16431.0,48.8094,48.8176,48.7765,48.793,16431.0
2015-06-30 13:20:00,59.35,59.44,59.33,59.44,32547.0,48.8012,48.8752,48.7848,48.8752,32547.0
2015-06-30 13:30:00,59.43,59.52,59.41,59.52,34007.0,48.867,48.941,48.8505,48.941,34007.0
2015-06-30 13:40:00,59.51,59.55,59.5,59.54,27802.0,48.9328,48.9657,48.9245,48.9574,27802.0
2015-06-30 13:50:00,59.54,59.61,59.54,59.56,29537.0,48.9574,49.015,48.9574,48.9739,29537.0
2015-06-30 14:00:00,59.55,59.75,59.55,59.71,47291.0,48.9657,49.1301,48.9657,49.0972,47291.0
2015-06-30 14:10:00,59.7,59.76,59.69,59.71,36136.0,49.089,49.1383,49.0808,49.0972,36136.0
2015-06-30 14:20:00,59.71,59.72,59.59,59.63,38916.0,49.0972,49.1054,48.9985,49.0314,38916.0
2015-06-30 14:30:00,59.63,59.69,59.62,59.65,55688.0,49.0314,49.0808,49.0232,49.0479,55688.0
2015-06-30 14:40:00,59.64,59.65,59.55,59.58,59950.0,49.0397,49.0479,48.9657,48.9903,59950.0
2015-06-30 14:50:00,59.58,59.6,59.51,59.51,46925.0,48.9903,49.0068,48.9328,48.9328,46925.0
2015-06-30 15:00:00,59.51,59.56,59.48,59.51,41855.0,48.9328,48.9739,48.9081,48.9328,41855.0
2015-06-30 15:10:00,59.52,59.53,59.43,59.43,39998.0,48.941,48.9492,48.867,48.867,39998.0
2015-06-30 15:20:00,59.44,59.46,59.4,59.43,29988.0,48.8752,48.8916,48.8423,48.867,29988.0
2015-06-30 15:30:00,59.43,59.52,59.42,59.49,35106.0,48.867,48.941,48.8588,48.9163,35106.0
2015-06-30 15:40:00,59.48,59.53,59.42,59.53,92501.0,48.9081,48.9492,48.8588,48.9492,92501.0
2015-06-30 15:50:00,59.53,59.56,59.45,59.45,92147.0,48.9492,48.9739,48.8834,48.8834,92147.0
2015-07-01 09:30:00,59.95,60.02,59.88,60.01,71040.0,49.2946,49.3521,49.237,49.3439,71040.0
2015-07-01 09:40:00,60.01,60.01,59.89,59.95,101534.0,49.3439,49.3439,49.2452,49.2946,101534.0
2015-07-01 09:50:00,59.95,60.02,59.93,60.02,147247.0,49.2946,49.3521,49.2781,49.3521,147247.0
2015-07-01 10:00:00,60.02,60.06,60.0,60.03,143937.0,49.3521,49.385,49.3357,49.3603,143937.0
2015-07-01 10:10:00,60.03,60.03,59.95,59.99,375935.0,49.3603,49.3603,49.2946,49.3274,375935.0
2015-07-01 10:20:00,59.99,60.01,59.97,60.0,55742.0,49.3274,49.3439,49.311,49.3357,55742.0
2015-07-01 10:30:00,60.0,60.0,59.83,59.88,63609.0,49.3357,49.3357,49.1959,49.237,63609.0
2015-07-01 10:40:00,59.89,59.9,59.79,59.8,57400.0,49.2452,49.2534,49.163,49.1712,57400.0
2015-07-01 10:50:00,59.8,59.87,59.76,59.86,6700.0,49.1712,49.2288,49.1383,49.2206,6700.0
2015-07-01 11:00:00,59.87,59.89,59.82,59.87,30903.0,49.2288,49.2452,49.1877,49.2288,30903.0
2015-07-01 11:10:00,59.87,59.92,59.87,59.89,76200.0,49.2288,49.2699,49.2288,49.2452,76200.0
2015-07-01 11:20:00,59.89,59.91,59.86,59.87,18550.0,49.2452,49.2617,49.2206,49.2288,18550.0
2015-07-01 11:30:00,59.87,59.9,59.83,59.84,41865.0,49.2288,49.2534,49.1959,49.2041,41865.0
2015-07-01 11:40:00,59.83,59.86,59.8,59.86,6816.0,49.1959,49.2206,49.1712,49.2206,6816.0
2015-07-01 11:50:00,59.86,59.86,59.79,59.79,7532.0,49.2206,49.2206,49.163,49.163,7532.0
2015-07-01 12:00:00,59.79,59.83,59.78,59.81,6400.0,49.163,49.1959,49.1548,49.1794,6400.0
2015-07-01 12:10:00,59.81,59.82,59.79,59.79,6600.0,49.1794,49.1877,49.163,49.163,6600.0
2015-07-01 12:20:00,59.79,59.8,59.75,59.8,7564.0,49.163,49.1712,49.1301,49.1712,7564.0
2015-07-01 12:30:00,59.8,59.81,59.76,59.76,9682.0,49.1712,49.1794,49.1383,49.1383,9682.0
2015-07-01 12:40:00,59.76,59.77,59.71,59.72,13750.0,49.1383,49.1465,49.0972,49.1054,13750.0
2015-07-01 12:50:00,59.71,59.72,59.68,59.69,16345.0,49.0972,49.1054,49.0725,49.0808,16345.0
2015-07-01 13:00:00,59.69,59.69,59.66,59.67,12729.0,49.0808,49.0808,49.0561,49.0643,12729.0
2015-07-01 13:10:00,59.68,59.71,59.67,59.71,13211.0,49.0725,49.0972,49.0643,49.0972,13211.0
2015-07-01 13:20:00,59.71,59.76,59.7,59.7,9000.0,49.0972,49.1383,49.089,49.089,9000.0
2015-07-01 13:30:00,59.7,59.73,59.7,59.71,10064.0,49.089,49.1137,49.089,49.0972,10064.0
2015-07-01 13:40:00,59.7,59.76,59.7,59.76,45019.0,49.089,49.1383,49.089,49.1383,45019.0
2015-07-01 13:50:00,59.77,59.78,59.64,59.64,11631.0,49.1465,49.1548,49.0397,49.0397,11631.0
2015-07-01 14:00:00,59.65,59.67,59.58,59.61,17193.0,49.0479,49.0643,48.9903,49.015,17193.0
2015-07-01 14:10:00,59.61,59.66,59.61,59.66,10200.0,49.015,49.0561,49.015,49.0561,10200.0
2015-07-01 14:20:00,59.66,59.66,59.62,59.62,9071.0,49.0561,49.0561,49.0232,49.0232,9071.0
2015-07-01 14:30:00,59.62,59.63,59.6,59.62,2100.0,49.0232,49.0314,49.0068,49.0232,2100.0
2015-07-01 14:40:00,59.61,59.66,59.6,59.65,8677.0,49.015,49.0561,49.0068,49.0479,8677.0
2015-07-01 14:50:00,59.65,59.65,59.62,59.62,17464.0,49.0479,49.0479,49.0232,49.0232,17464.0
2015-07-01 15:00:00,59.63,59.69,59.63,59.66,5728.0,49.0314,49.0808,49.0314,49.0561,5728.0
2015-07-01 15:10:00,59.66,59.7,59.66,59.69,3300.0,49.0561,49.089,49.0561,49.0808,3300.0
2015-07-01 15:20:00,59.68,59.74,59.68,59.73,50475.0,49.0725,49.1219,49.0725,49.1137,50475.0
2015-07-01 15:30:00,59.73,59.73,59.71,59.72,6699.0,49.1137,49.1137,49.0972,49.1054,6699.0
2015-07-01 15:40:00,59.72,59.75,59.69,59.75,64095.0,49.1054,49.1301,49.0808,49.1301,64095.0
2015-07-01 15:50:00,59.76,59.83,59.75,59.81,42228.0,49.1383,49.1959,49.1301,49.1794,42228.0
2015-07-02 09:30:00,59.85,60.02,59.85,59.99,39452.0,49.2123,49.3521,49.2123,49.3274,39452.0
2015-07-02 09:40:00,59.94,60.02,59.94,59.97,18342.0,49.2863,49.3521,49.2863,49.311,18342.0
2015-07-02 09:50:00,59.96,59.96,59.92,59.93,18658.0,49.3028,49.3028,49.2699,49.2781,18658.0
2015-07-02 10:00:00,59.93,59.97,59.91,59.91,38900.0,49.2781,49.311,49.2617,49.2617,38900.0
2015-07-02 10:10:00,59.91,59.97,59.91,59.94,30638.0,49.2617,49.311,49.2617,49.2863,30638.0
2015-07-02 10:20:00,59.94,59.96,59.92,59.95,32030.0,49.2863,49.3028,49.2699,49.2946,32030.0
2015-07-02 10:30:00,59.94,59.95,59.86,59.86,9401.0,49.2863,49.2946,49.2206,49.2206,9401.0
2015-07-02 10:40:00,59.87,59.93,59.87,59.9,26452.0,49.2288,49.2781,49.2288,49.2534,26452.0
2015-07-02 10:50:00,59.9,59.95,59.88,59.93,30546.0,49.2534,49.2946,49.237,49.2781,30546.0
2015-07-02 11:00:00,59.92,59.92,59.86,59.86,12231.0,49.2699,49.2699,49.2206,49.2206,12231.0
2015-07-02 11:10:00,59.85,59.86,59.82,59.85,4884.0,49.2123,49.2206,49.1877,49.2123,4884.0
2015-07-02 11:20:00,59.85,59.86,59.83,59.84,12706.0,49.2123,49.2206,49.1959,49.2041,12706.0
2015-07-02 11:30:00,59.83,59.88,59.83,59.86,10009.0,49.1959,49.237,49.1959,49.2206,10009.0
2015-07-02 11:40:00,59.86,59.86,59.84,59.84,5686.0,49.2206,49.2206,49.2041,49.2041,5686.0
2015-07-02 11:50:00,59.84,59.84,59.78,59.82,14648.0,49.2041,49.2041,49.1548,49.1877,14648.0
2015-07-02 12:00:00,59.82,59.84,59.81,59.82,13929.0,49.1877,49.2041,49.1794,49.1877,13929.0
2015-07-02 12:10:00,59.82,59.83,59.78,59.78,15391.0,49.1877,49.1959,49.1548,49.1548,15391.0
2015-07-02 12:20:00,59.78,59.79,59.71,59.74,20962.0,49.1548,49.163,49.0972,49.1219,20962.0
2015-07-02 12:30:00,59.74,59.76,59.73,59.73,8221.0,49.1219,49.1383,49.1137,49.1137,8221.0
2015-07-02 12:40:00,59.73,59.77,59.73,59.77,4225.0,49.1137,49.1465,49.1137,49.1465,4225.0
2015-07-02 12:50:00,59.77,59.78,59.75,59.77,2600.0,49.1465,49.1548,49.1301,49.1465,2600.0
2015-07-02 13:00:00,59.77,59.77,59.75,59.76,13299.0,49.1465,49.1465,49.1301,49.1383,13299.0
2015-07-02 13:10:00,59.76,59.76,59.73,59.74,15454.0,49.1383,49.1383,49.1137,49.1219,15454.0
2015-07-02 13:20:00,59.73,59.77,59.73,59.77,5879.0,49.1137,49.1465,49.1137,49.1465,5879.0
2015-07-02 13:30:00,59.77,59.81,59.77,59.77,15477.0,49.1465,49.1794,49.1465,49.1465,15477.0
2015-07-02 13:40:00,59.77,59.8,59.77,59.8,13912.0,49.1465,49.1712,49.1465,49.1712,13912.0
2015-07-02 13:50:00,59.8,59.8,59.75,59.75,7648.0,49.1712,49.1712,49.1301,49.1301,7648.0
2015-07-02 14:00:00,59.75,59.77,59.74,59.77,10865.0,49.1301,49.1465,49.1219,49.1465,10865.0
2015-07-02 14:10:00,59.77,59.78,59.75,59.77,14101.0,49.1465,49.1548,49.1301,49.1465,14101.0
2015-07-02 14:20:00,59.77,59.78,59.76,59.77,7349.0,49.1465,49.1548,49.1383,49.1465,7349.0
2015-07-02 14:30:00,59.77,59.79,59.76,59.79,3752.0,49.1465,49.163,49.1383,49.163,3752.0
2015-07-02 14:40:00,59.79,59.79,59.75,59.78,3161.0,49.163,49.163,49.1301,49.1548,3161.0
2015-07-02 14:50:00,59.77,59.83,59.77,59.81,46961.0,49.1465,49.1959,49.1465,49.1794,46961.0
2015-07-02 15:00:00,59.81,59.82,59.78,59.8,13772.0,49.1794,49.1877,49.1548,49.1712,13772.0
2015-07-02 15:10:00,59.79,59.81,59.79,59.8,8010.0,49.163,49.1794,49.163,49.1712,8010.0
2015-07-02 15:20:00,59.8,59.88,59.8,59.88,7463.0,49.1712,49.237,49.1712,49.237,7463.0
2015-07-02 15:30:00,59.87,59.88,59.82,59.82,26642.0,49.2288,49.237,49.1877,49.1877,26642.0
2015-07-02 15:40:00,59.83,59.87,59.82,59.87,15637.0,49.1959,49.2288,49.1877,49.2288,15637.0
2015-07-02 15:50:00,59.87,59.9,59.84,59.85,89374.0,49.2288,49.2534,49.2041,49.2123,89374.0
2015-07-06 09:30:00,58.98,59.11,58.85,59.07,60845.0,48.497,48.6039,48.3901,48.571,60845.0
2015-07-06 09:40:00,59.05,59.15,59.05,59.15,50988.0,48.5545,48.6367,48.5545,48.6367,50988.0
2015-07-06 09:50:00,59.15,59.18,59.12,59.18,41758.0,48.6367,48.6614,48.6121,48.6614,41758.0
2015-07-06 10:00:00,59.19,59.2,59.13,59.2,24015.0,48.6696,48.6779,48.6203,48.6779,24015.0
2015-07-06 10:10:00,59.19,59.28,59.18,59.25,30170.0,48.6696,48.7436,48.6614,48.719,30170.0
2015-07-06 10:20:00,59.24,59.26,59.21,59.26,16976.0,48.7108,48.7272,48.6861,48.7272,16976.0
2015-07-06 10:30:00,59.26,59.37,59.25,59.36,45861.0,48.7272,48.8176,48.719,48.8094,45861.0
2015-07-06 10:40:00,59.36,59.51,59.35,59.48,23882.0,48.8094,48.9328,48.8012,48.9081,23882.0
2015-07-06 10:50:00,59.48,59.48,59.39,59.4,31163.0,48.9081,48.9081,48.8341,48.8423,31163.0
2015-07-06 11:00:00,59.41,59.43,59.35,59.37,19024.0,48.8505,48.867,48.8012,48.8176,19024.0
2015-07-06 11:10:00,59.36,59.36,59.25,59.26,43499.0,48.8094,48.8094,48.719,48.7272,43499.0
2015-07-06 11:20:00,59.25,59.27,59.21,59.22,11533.0,48.719,48.7354,48.6861,48.6943,11533.0
2015-07-06 11:30:00,59.22,59.27,59.19,59.26,14949.0,48.6943,48.7354,48.6696,48.7272,14949.0
2015-07-06 11:40:00,59.26,59.27,59.24,59.26,6860.0,48.7272,48.7354,48.7108,48.7272,6860.0
2015-07-06 11:50:00,59.27,59.29,59.24,59.27,11232.0,48.7354,48.7519,48.7108,48.7354,11232.0
2015-07-06 12:00:00,59.29,59.29,59.24,59.28,7937.0,48.7519,48.7519,48.7108,48.7436,7937.0
2015-07-06 12:10:00,59.27,59.33,59.27,59.3,7850.0,48.7354,48.7848,48.7354,48.7601,7850.0
2015-07-06 12:20:00,59.3,59.31,59.28,59.28,7000.0,48.7601,48.7683,48.7436,48.7436,7000.0
2015-07-06 12:30:00,59.29,59.29,59.22,59.23,7230.0,48.7519,48.7519,48.6943,48.7025,7230.0
2015-07-06 12:40:00,59.22,59.25,59.21,59.24,26648.0,48.6943,48.719,48.6861,48.7108,26648.0
2015-07-06 12:50:00,59.24,59.28,59.22,59.27,46017.0,48.7108,48.7436,48.6943,48.7354,46017.0
2015-07-06 13:00:00,59.28,59.3,59.27,59.28,46491.0,48.7436,48.7601,48.7354,48.7436,46491.0
2015-07-06 13:10:00,59.28,59.29,59.16,59.17,60951.0,48.7436,48.7519,48.645,48.6532,60951.0
2015-07-06 13:20:00,59.16,59.18,59.13,59.14,21350.0,48.645,48.6614,48.6203,48.6285,21350.0
2015-07-06 13:30:00,59.14,59.14,59.11,59.13,19642.0,48.6285,48.6285,48.6039,48.6203,19642.0
2015-07-06 13:40:00,59.13,59.14,59.05,59.06,15106.0,48.6203,48.6285,48.5545,48.5627,15106.0
2015-07-06 13:50:00,59.06,59.08,59.03,59.04,20909.0,48.5627,48.5792,48.5381,48.5463,20909.0
2015-07-06 14:00:00,59.04,59.04,58.98,59.02,64000.0,48.5463,48.5463,48.497,48.5299,64000.0
2015-07-06 14:10:00,59.03,59.07,59.01,59.03,13497.0,48.5381,48.571,48.5216,48.5381,13497.0
2015-07-06 14:20:00,59.03,59.06,58.96,58.97,12707.0,48.5381,48.5627,48.4805,48.4887,12707.0
2015-07-06 14:30:00,58.96,59.0,58.96,58.98,9087.0,48.4805,48.5134,48.4805,48.497,9087.0
2015-07-06 14:40:00,58.98,59.02,58.93,59.01,11408.0,48.497,48.5299,48.4559,48.5216,11408.0
2015-07-06 14:50:00,59.01,59.02,58.98,58.99,6704.0,48.5216,48.5299,48.497,48.5052,6704.0
2015-07-06 15:00:00,58.98,59.0,58.95,58.99,15020.0,48.497,48.5134,48.4723,48.5052,15020.0
2015-07-06 15:10:00,58.99,59.05,58.99,59.0,270914.0,48.5052,48.5545,48.5052,48.5134,270914.0
2015-07-06 15:20:00,59.0,59.04,58.99,59.01,132630.0,48.5134,48.5463,48.5052,48.5216,132630.0
2015-07-06 15:30:00,59.02,59.11,59.01,59.07,46744.0,48.5299,48.6039,48.5216,48.571,46744.0
2015-07-06 15:40:00,59.07,59.09,59.03,59.08,28274.0,48.571,48.5874,48.5381,48.5792,28274.0
2015-07-06 15:50:00,59.09,59.16,59.09,59.15,58741.0,48.5874,48.645,48.5874,48.6367,58741.0
2015-07-07 09:30:00,58.89,58.95,58.72,58.76,70181.0,48.423,48.4723,48.2832,48.3161,70181.0
2015-07-07 09:40:00,58.76,58.79,58.72,58.78,19165.0,48.3161,48.3407,48.2832,48.3325,19165.0
2015-07-07 09:50:00,58.76,58.81,58.67,58.69,29621.0,48.3161,48.3572,48.2421,48.2585,29621.0
2015-07-07 10:00:00,58.67,58.69,58.5,58.55,51381.0,48.2421,48.2585,48.1023,48.1434,51381.0
2015-07-07 10:10:00,58.55,58.62,58.51,58.52,25602.0,48.1434,48.2009,48.1105,48.1187,25602.0
2015-07-07 10:20:00,58.51,58.52,58.4,58.42,23324.0,48.1105,48.1187,48.0201,48.0365,23324.0
2015-07-07 10:30:00,58.39,58.39,58.26,58.27,19431.0,48.0118,48.0118,47.9049,47.9132,19431.0
2015-07-07 10:40:00,58.27,58.33,58.19,58.31,30523.0,47.9132,47.9625,47.8474,47.946,30523.0
2015-07-07 10:50:00,58.31,58.41,58.29,58.34,63068.0,47.946,48.0283,47.9296,47.9707,63068.0
2015-07-07 11:00:00,58.32,58.33,58.22,58.24,23405.0,47.9543,47.9625,47.872,47.8885,23405.0
2015-07-07 11:10:00,58.25,58.35,58.25,58.29,238013.0,47.8967,47.9789,47.8967,47.9296,238013.0
2015-07-07 11:20:00,58.29,58.29,58.16,58.18,176216.0,47.9296,47.9296,47.8227,47.8392,176216.0
2015-07-07 11:30:00,58.18,58.25,58.13,58.25,28999.0,47.8392,47.8967,47.798,47.8967,28999.0
2015-07-07 11:40:00,58.24,58.38,58.24,58.34,31013.0,47.8885,48.0036,47.8885,47.9707,31013.0
2015-07-07 11:50:00,58.34,58.53,58.32,58.47,34137.0,47.9707,48.1269,47.9543,48.0776,34137.0
2015-07-07 12:00:00,58.46,58.48,58.43,58.46,18251.0,48.0694,48.0858,48.0447,48.0694,18251.0
2015-07-07 12:10:00,58.46,58.46,58.4,58.41,10380.0,48.0694,48.0694,48.0201,48.0283,10380.0
2015-07-07 12:20:00,58.42,58.46,58.42,58.44,8989.0,48.0365,48.0694,48.0365,48.0529,8989.0
2015-07-07 12:30:00,58.44,58.55,58.44,58.55,10789.0,48.0529,48.1434,48.0529,48.1434,10789.0
2015-07-07 12:40:00,58.55,58.63,58.54,58.59,6269.0,48.1434,48.2092,48.1352,48.1763,6269.0
2015-07-07 12:50:00,58.59,58.72,58.58,58.69,8820.0,48.1763,48.2832,48.1681,48.2585,8820.0
2015-07-07 13:00:00,58.7,58.7,58.59,58.63,5993.0,48.2667,48.2667,48.1763,48.2092,5993.0
2015-07-07 13:10:00,58.63,58.81,58.63,58.74,22126.0,48.2092,48.3572,48.2092,48.2996,22126.0
2015-07-07 13:20:00,58.74,58.76,58.68,58.76,7600.0,48.2996,48.3161,48.2503,48.3161,7600.0
2015-07-07 13:30:00,58.78,58.79,58.72,58.77,7363.0,48.3325,48.3407,48.2832,48.3243,7363.0
2015-07-07 13:40:00,58.76,58.83,58.75,58.8,9519.0,48.3161,48.3736,48.3078,48.349,9519.0
2015-07-07 13:50:00,58.82,58.82,58.75,58.77,10827.0,48.3654,48.3654,48.3078,48.3243,10827.0
2015-07-07 14:00:00,58.78,58.79,58.75,58.78,11575.0,48.3325,48.3407,48.3078,48.3325,11575.0
2015-07-07 14:10:00,58.77,58.8,58.68,58.69,12434.0,48.3243,48.349,48.2503,48.2585,12434.0
2015-07-07 14:20:00,58.69,58.7,58.65,58.69,13300.0,48.2585,48.2667,48.2256,48.2585,13300.0
2015-07-07 14:30:00,58.69,58.79,58.69,58.79,16980.0,48.2585,48.3407,48.2585,48.3407,16980.0
2015-07-07 14:40:00,58.79,59.01,58.79,58.97,30305.0,48.3407,48.5216,48.3407,48.4887,30305.0
2015-07-07 14:50:00,58.97,59.1,58.95,59.08,23341.0,48.4887,48.5956,48.4723,48.5792,23341.0
2015-07-07 15:00:00,59.09,59.11,59.02,59.07,42352.0,48.5874,48.6039,48.5299,48.571,42352.0
2015-07-07 15:10:00,59.07,59.15,59.05,59.13,23397.0,48.571,48.6367,48.5545,48.6203,23397.0
2015-07-07 15:20:00,59.12,59.25,59.11,59.22,630531.0,48.6121,48.719,48.6039,48.6943,630531.0
2015-07-07 15:30:00,59.22,59.27,59.21,59.21,61706.0,48.6943,48.7354,48.6861,48.6861,61706.0
2015-07-07 15:40:00,59.2,59.2,59.12,59.14,61256.0,48.6779,48.6779,48.6121,48.6285,61256.0
2015-07-07 15:50:00,59.15,59.24,59.15,59.19,109005.0,48.6367,48.7108,48.6367,48.6696,109005.0
2015-07-08 09:30:00,58.57,58.59,58.4,58.56,228601.0,48.1598,48.1763,48.0201,48.1516,228601.0
2015-07-08 09:40:00,58.52,58.52,58.42,58.42,153826.0,48.1187,48.1187,48.0365,48.0365,153826.0
2015-07-08 09:50:00,58.41,58.44,58.35,58.38,17367.0,48.0283,48.0529,47.9789,48.0036,17367.0
2015-07-08 10:00:00,58.35,58.36,58.23,58.36,13998.0,47.9789,47.9872,47.8803,47.9872,13998.0
2015-07-08 10:10:00,58.35,58.35,58.28,58.35,8913.0,47.9789,47.9789,47.9214,47.9789,8913.0
2015-07-08 10:20:00,58.35,58.37,58.31,58.36,8123.0,47.9789,47.9954,47.946,47.9872,8123.0
2015-07-08 10:30:00,58.31,58.32,58.2,58.31,24574.0,47.946,47.9543,47.8556,47.946,24574.0
2015-07-08 10:40:00,58.31,58.39,58.29,58.38,39291.0,47.946,48.0118,47.9296,48.0036,39291.0
2015-07-08 10:50:00,58.39,58.51,58.39,58.48,11807.0,48.0118,48.1105,48.0118,48.0858,11807.0
2015-07-08 11:00:00,58.45,58.45,58.35,58.35,6402.0,48.0612,48.0612,47.9789,47.9789,6402.0
2015-07-08 11:10:00,58.34,58.38,58.31,58.35,10623.0,47.9707,48.0036,47.946,47.9789,10623.0
2015-07-08 11:20:00,58.36,58.38,58.31,58.33,7127.0,47.9872,48.0036,47.946,47.9625,7127.0
2015-07-08 11:30:00,58.32,58.37,58.29,58.31,22710.0,47.9543,47.9954,47.9296,47.946,22710.0
2015-07-08 11:40:00,58.3,58.31,58.24,58.3,20979.0,47.9378,47.946,47.8885,47.9378,20979.0
2015-07-08 11:50:00,58.26,58.26,58.16,58.25,402634.0,47.9049,47.9049,47.8227,47.8967,402634.0
2015-07-08 12:00:00,58.24,58.29,58.22,58.25,22983.0,47.8885,47.9296,47.872,47.8967,22983.0
2015-07-08 12:10:00,58.25,58.25,58.2,58.22,13664.0,47.8967,47.8967,47.8556,47.872,13664.0
2015-07-08 12:20:00,58.24,58.3,58.24,58.26,5381.0,47.8885,47.9378,47.8885,47.9049,5381.0
2015-07-08 12:30:00,58.27,58.27,58.19,58.2,8941.0,47.9132,47.9132,47.8474,47.8556,8941.0
2015-07-08 12:40:00,58.19,58.21,58.16,58.21,8350.0,47.8474,47.8638,47.8227,47.8638,8350.0
2015-07-08 12:50:00,58.21,58.3,58.19,58.3,10901.0,47.8638,47.9378,47.8474,47.9378,10901.0
2015-07-08 13:00:00,58.28,58.29,58.21,58.23,3295.0,47.9214,47.9296,47.8638,47.8803,3295.0
2015-07-08 13:10:00,58.23,58.33,58.23,58.25,16555.0,47.8803,47.9625,47.8803,47.8967,16555.0
2015-07-08 13:20:00,58.23,58.28,58.21,58.28,5194.0,47.8803,47.9214,47.8638,47.9214,5194.0
2015-07-08 13:30:00,58.28,58.28,58.22,58.22,15711.0,47.9214,47.9214,47.872,47.872,15711.0
2015-07-08 13:40:00,58.23,58.28,58.23,58.28,7364.0,47.8803,47.9214,47.8803,47.9214,7364.0
2015-07-08 13:50:00,58.28,58.3,58.25,58.26,15406.0,47.9214,47.9378,47.8967,47.9049,15406.0
2015-07-08 14:00:00,58.27,58.27,58.16,58.2,38254.0,47.9132,47.9132,47.8227,47.8556,38254.0
2015-07-08 14:10:00,58.21,58.27,58.14,58.15,24856.0,47.8638,47.9132,47.8063,47.8145,24856.0
2015-07-08 14:20:00,58.14,58.18,58.13,58.16,18685.0,47.8063,47.8392,47.798,47.8227,18685.0
2015-07-08 14:30:00,58.14,58.15,58.08,58.08,15086.0,47.8063,47.8145,47.7569,47.7569,15086.0
2015-07-08 14:40:00,58.07,58.09,57.93,57.94,30673.0,47.7487,47.7652,47.6336,47.6418,30673.0
2015-07-08 14:50:00,57.94,58.07,57.92,57.97,36810.0,47.6418,47.7487,47.6254,47.6665,36810.0
2015-07-08 15:00:00,57.99,58.1,57.99,58.08,22171.0,47.6829,47.7734,47.6829,47.7569,22171.0
2015-07-08 15:10:00,58.09,58.18,58.08,58.08,15125.0,47.7652,47.8392,47.7569,47.7569,15125.0
2015-07-08 15:20:00,58.09,58.09,57.96,57.98,24564.0,47.7652,47.7652,47.6583,47.6747,24564.0
2015-07-08 15:30:00,57.97,58.09,57.97,58.07,30524.0,47.6665,47.7652,47.6665,47.7487,30524.0
2015-07-08 15:40:00,58.05,58.14,58.02,58.08,39297.0,47.7323,47.8063,47.7076,47.7569,39297.0
2015-07-08 15:50:00,58.08,58.08,57.99,58.01,79389.0,47.7569,47.7569,47.6829,47.6994,79389.0
2015-07-09 09:30:00,58.83,59.09,58.83,59.05,60637.0,48.3736,48.5874,48.3736,48.5545,60637.0
2015-07-09 09:40:00,59.04,59.05,58.96,59.01,85208.0,48.5463,48.5545,48.4805,48.5216,85208.0
2015-07-09 09:50:00,59.01,59.03,58.93,58.96,328711.0,48.5216,48.5381,48.4559,48.4805,328711.0
2015-07-09 10:00:00,59.0,59.03,58.9,58.92,15387.0,48.5134,48.5381,48.4312,48.4476,15387.0
2015-07-09 10:10:00,58.93,58.94,58.84,58.85,29329.0,48.4559,48.4641,48.3818,48.3901,29329.0
2015-07-09 10:20:00,58.84,58.84,58.72,58.72,46297.0,48.3818,48.3818,48.2832,48.2832,46297.0
2015-07-09 10:30:00,58.72,58.79,58.72,58.76,19029.0,48.2832,48.3407,48.2832,48.3161,19029.0
2015-07-09 10:40:00,58.76,58.83,58.73,58.83,46971.0,48.3161,48.3736,48.2914,48.3736,46971.0
2015-07-09 10:50:00,58.83,58.91,58.82,58.91,11110.0,48.3736,48.4394,48.3654,48.4394,11110.0
2015-07-09 11:00:00,58.91,58.94,58.88,58.94,14723.0,48.4394,48.4641,48.4147,48.4641,14723.0
2015-07-09 11:10:00,58.96,58.97,58.93,58.95,8318.0,48.4805,48.4887,48.4559,48.4723,8318.0
2015-07-09 11:20:00,58.88,58.91,58.84,58.85,7973.0,48.4147,48.4394,48.3818,48.3901,7973.0
2015-07-09 11:30:00,58.88,58.88,58.81,58.83,7000.0,48.4147,48.4147,48.3572,48.3736,7000.0
2015-07-09 11:40:00,58.83,58.87,58.81,58.83,36581.0,48.3736,48.4065,48.3572,48.3736,36581.0
2015-07-09 11:50:00,58.84,58.84,58.74,58.74,12814.0,48.3818,48.3818,48.2996,48.2996,12814.0
2015-07-09 12:00:00,58.76,58.8,58.69,58.71,21616.0,48.3161,48.349,48.2585,48.275,21616.0
2015-07-09 12:10:00,58.69,58.75,58.69,58.75,6600.0,48.2585,48.3078,48.2585,48.3078,6600.0
2015-07-09 12:20:00,58.75,58.76,58.69,58.69,5643.0,48.3078,48.3161,48.2585,48.2585,5643.0
2015-07-09 12:30:00,58.7,58.72,58.67,58.67,13117.0,48.2667,48.2832,48.2421,48.2421,13117.0
2015-07-09 12:40:00,58.67,58.73,58.65,58.69,24723.0,48.2421,48.2914,48.2256,48.2585,24723.0
2015-07-09 12:50:00,58.69,58.75,58.69,58.73,10810.0,48.2585,48.3078,48.2585,48.2914,10810.0
2015-07-09 13:00:00,58.72,58.74,58.65,58.65,4726.0,48.2832,48.2996,48.2256,48.2256,4726.0
2015-07-09 13:10:00,58.66,58.68,58.64,58.64,32049.0,48.2338,48.2503,48.2174,48.2174,32049.0
2015-07-09 13:20:00,58.63,58.65,58.58,58.58,37724.0,48.2092,48.2256,48.1681,48.1681,37724.0
2015-07-09 13:30:00,58.58,58.66,58.58,58.66,5779.0,48.1681,48.2338,48.1681,48.2338,5779.0
2015-07-09 13:40:00,58.63,58.64,58.62,58.64,3095.0,48.2092,48.2174,48.2009,48.2174,3095.0
2015-07-09 13:50:00,58.63,58.64,58.59,58.64,5002.0,48.2092,48.2174,48.1763,48.2174,5002.0
2015-07-09 14:00:00,58.65,58.66,58.62,58.62,4250.0,48.2256,48.2338,48.2009,48.2009,4250.0
2015-07-09 14:10:00,58.61,58.61,58.54,58.55,5991.0,48.1927,48.1927,48.1352,48.1434,5991.0
2015-07-09 14:20:00,58.55,58.55,58.5,58.54,7546.0,48.1434,48.1434,48.1023,48.1352,7546.0
2015-07-09 14:30:00,58.53,58.56,58.47,58.55,16400.0,48.1269,48.1516,48.0776,48.1434,16400.0
2015-07-09 14:40:00,58.54,58.57,58.51,58.56,12421.0,48.1352,48.1598,48.1105,48.1516,12421.0
2015-07-09 14:50:00,58.55,58.64,58.55,58.63,6291.0,48.1434,48.2174,48.1434,48.2092,6291.0
2015-07-09 15:00:00,58.62,58.68,58.62,58.68,6561.0,48.2009,48.2503,48.2009,48.2503,6561.0
2015-07-09 15:10:00,58.68,58.7,58.66,58.69,5848.0,48.2503,48.2667,48.2338,48.2585,5848.0
2015-07-09 15:20:00,58.68,58.69,58.6,58.6,8563.0,48.2503,48.2585,48.1845,48.1845,8563.0
2015-07-09 15:30:00,58.6,58.63,58.53,58.57,47464.0,48.1845,48.2092,48.1269,48.1598,47464.0
2015-07-09 15:40:00,58.57,58.64,58.56,58.62,27361.0,48.1598,48.2174,48.1516,48.2009,27361.0
2015-07-09 15:50:00,58.61,58.61,58.5,58.5,64061.0,48.1927,48.1927,48.1023,48.1023,64061.0
2015-07-10 09:30:00,59.57,59.74,59.57,59.57,66214.0,48.9821,49.1219,48.9821,48.9821,66214.0
2015-07-10 09:40:00,59.56,59.57,59.51,59.53,49416.0,48.9739,48.9821,48.9328,48.9492,49416.0
2015-07-10 09:50:00,59.53,59.56,59.47,59.47,21450.0,48.9492,48.9739,48.8999,48.8999,21450.0
2015-07-10 10:00:00,59.51,59.55,59.49,59.54,5074.0,48.9328,48.9657,48.9163,48.9574,5074.0
2015-07-10 10:10:00,59.5,59.53,59.48,59.5,12070.0,48.9245,48.9492,48.9081,48.9245,12070.0
2015-07-10 10:20:00,59.49,59.49,59.45,59.48,7411.0,48.9163,48.9163,48.8834,48.9081,7411.0
2015-07-10 10:30:00,59.49,59.51,59.46,59.46,31976.0,48.9163,48.9328,48.8916,48.8916,31976.0
2015-07-10 10:40:00,59.46,59.46,59.38,59.41,21352.0,48.8916,48.8916,48.8259,48.8505,21352.0
2015-07-10 10:50:00,59.42,59.51,59.42,59.5,32995.0,48.8588,48.9328,48.8588,48.9245,32995.0
2015-07-10 11:00:00,59.5,59.57,59.5,59.56,13566.0,48.9245,48.9821,48.9245,48.9739,13566.0
2015-07-10 11:10:00,59.56,59.58,59.55,59.57,6660.0,48.9739,48.9903,48.9657,48.9821,6660.0
2015-07-10 11:20:00,59.58,59.6,59.54,59.55,49240.0,48.9903,49.0068,48.9574,48.9657,49240.0
2015-07-10 11:30:00,59.56,59.57,59.51,59.55,58181.0,48.9739,48.9821,48.9328,48.9657,58181.0
2015-07-10 11:40:00,59.55,59.69,59.54,59.68,57998.0,48.9657,49.0808,48.9574,49.0725,57998.0
2015-07-10 11:50:00,59.68,59.69,59.65,59.66,15680.0,49.0725,49.0808,49.0479,49.0561,15680.0
2015-07-10 12:00:00,59.66,59.68,59.66,59.68,11119.0,49.0561,49.0725,49.0561,49.0725,11119.0
2015-07-10 12:10:00,59.68,59.72,59.67,59.68,21562.0,49.0725,49.1054,49.0643,49.0725,21562.0
2015-07-10 12:20:00,59.69,59.71,59.68,59.68,18026.0,49.0808,49.0972,49.0725,49.0725,18026.0
2015-07-10 12:30:00,59.69,59.69,59.56,59.59,69593.0,49.0808,49.0808,48.9739,48.9985,69593.0
2015-07-10 12:40:00,59.59,59.61,59.55,59.6,22118.0,48.9985,49.015,48.9657,49.0068,22118.0
2015-07-10 12:50:00,59.6,59.64,59.6,59.63,13470.0,49.0068,49.0397,49.0068,49.0314,13470.0
2015-07-10 13:00:00,59.64,59.65,59.61,59.62,16797.0,49.0397,49.0479,49.015,49.0232,16797.0
2015-07-10 13:10:00,59.61,59.61,59.54,59.55,10478.0,49.015,49.015,48.9574,48.9657,10478.0
2015-07-10 13:20:00,59.54,59.6,59.54,59.58,9300.0,48.9574,49.0068,48.9574,48.9903,9300.0
2015-07-10 13:30:00,59.58,59.61,59.57,59.61,22666.0,48.9903,49.015,48.9821,49.015,22666.0
2015-07-10 13:40:00,59.6,59.6,59.54,59.54,17577.0,49.0068,49.0068,48.9574,48.9574,17577.0
2015-07-10 13:50:00,59.55,59.59,59.54,59.59,17522.0,48.9657,48.9985,48.9574,48.9985,17522.0
2015-07-10 14:00:00,59.58,59.64,59.57,59.62,21001.0,48.9903,49.0397,48.9821,49.0232,21001.0
2015-07-10 14:10:00,59.63,59.68,59.62,59.67,65866.0,49.0314,49.0725,49.0232,49.0643,65866.0
2015-07-10 14:20:00,59.67,59.69,59.64,59.65,24938.0,49.0643,49.0808,49.0397,49.0479,24938.0
2015-07-10 14:30:00,59.66,59.7,59.66,59.7,32371.0,49.0561,49.089,49.0561,49.089,32371.0
2015-07-10 14:40:00,59.7,59.75,59.7,59.74,18104.0,49.089,49.1301,49.089,49.1219,18104.0
2015-07-10 14:50:00,59.75,59.77,59.73,59.75,14360.0,49.1301,49.1465,49.1137,49.1301,14360.0
2015-07-10 15:00:00,59.75,59.78,59.72,59.74,184631.0,49.1301,49.1548,49.1054,49.1219,184631.0
2015-07-10 15:10:00,59.74,59.82,59.74,59.81,73217.0,49.1219,49.1877,49.1219,49.1794,73217.0
2015-07-10 15:20:00,59.82,59.82,59.76,59.76,39306.0,49.1877,49.1877,49.1383,49.1383,39306.0
2015-07-10 15:30:00,59.75,59.75,59.71,59.74,73240.0,49.1301,49.1301,49.0972,49.1219,73240.0
2015-07-10 15:40:00,59.74,59.77,59.73,59.75,53670.0,49.1219,49.1465,49.1137,49.1301,53670.0
2015-07-10 15:50:00,59.76,59.77,59.7,59.71,143604.0,49.1383,49.1465,49.089,49.0972,143604.0
2015-07-13 09:30:00,60.0,60.11,60.0,60.05,56218.0,49.3357,49.4261,49.3357,49.3768,56218.0
2015-07-13 09:40:00,60.06,60.11,60.05,60.11,54352.0,49.385,49.4261,49.3768,49.4261,54352.0
2015-07-13 09:50:00,60.12,60.13,60.06,60.1,47078.0,49.4343,49.4426,49.385,49.4179,47078.0
2015-07-13 10:00:00,60.11,60.15,60.08,60.11,22826.0,49.4261,49.459,49.4015,49.4261,22826.0
2015-07-13 10:10:00,60.11,60.17,60.09,60.16,22334.0,49.4261,49.4755,49.4097,49.4672,22334.0
2015-07-13 10:20:00,60.17,60.18,60.1,60.11,21053.0,49.4755,49.4837,49.4179,49.4261,21053.0
2015-07-13 10:30:00,60.11,60.15,60.09,60.1,15823.0,49.4261,49.459,49.4097,49.4179,15823.0
2015-07-13 10:40:00,60.1,60.12,60.09,60.11,7938.0,49.4179,49.4343,49.4097,49.4261,7938.0
2015-07-13 10:50:00,60.09,60.12,60.09,60.11,6483.0,49.4097,49.4343,49.4097,49.4261,6483.0
2015-07-13 11:00:00,60.11,60.14,60.1,60.12,4966.0,49.4261,49.4508,49.4179,49.4343,4966.0
2015-07-13 11:10:00,60.12,60.14,60.09,60.12,9631.0,49.4343,49.4508,49.4097,49.4343,9631.0
2015-07-13 11:20:00,60.11,60.14,60.11,60.14,13353.0,49.4261,49.4508,49.4261,49.4508,13353.0
2015-07-13 11:30:00,60.14,60.19,60.14,60.18,12026.0,49.4508,49.4919,49.4508,49.4837,12026.0
2015-07-13 11:40:00,60.18,60.18,60.12,60.12,21580.0,49.4837,49.4837,49.4343,49.4343,21580.0
2015-07-13 11:50:00,60.13,60.15,60.11,60.12,10250.0,49.4426,49.459,49.4261,49.4343,10250.0
2015-07-13 12:00:00,60.14,60.14,60.11,60.14,7595.0,49.4508,49.4508,49.4261,49.4508,7595.0
2015-07-13 12:10:00,60.13,60.16,60.12,60.12,13945.0,49.4426,49.4672,49.4343,49.4343,13945.0
2015-07-13 12:20:00,60.11,60.14,60.1,60.14,16072.0,49.4261,49.4508,49.4179,49.4508,16072.0
2015-07-13 12:30:00,60.14,60.14,60.11,60.12,15716.0,49.4508,49.4508,49.4261,49.4343,15716.0
2015-07-13 12:40:00,60.11,60.12,60.08,60.09,27780.0,49.4261,49.4343,49.4015,49.4097,27780.0
2015-07-13 12:50:00,60.11,60.11,60.07,60.09,11106.0,49.4261,49.4261,49.3932,49.4097,11106.0
2015-07-13 13:00:00,60.09,60.12,60.08,60.11,21808.0,49.4097,49.4343,49.4015,49.4261,21808.0
2015-07-13 13:10:00,60.11,60.11,60.09,60.1,12121.0,49.4261,49.4261,49.4097,49.4179,12121.0
2015-07-13 13:20:00,60.1,60.11,60.08,60.09,18966.0,49.4179,49.4261,49.4015,49.4097,18966.0
2015-07-13 13:30:00,60.11,60.12,60.1,60.11,13537.0,49.4261,49.4343,49.4179,49.4261,13537.0
2015-07-13 13:40:00,60.11,60.11,60.09,60.09,10071.0,49.4261,49.4261,49.4097,49.4097,10071.0
2015-07-13 13:50:00,60.09,60.1,60.05,60.07,19950.0,49.4097,49.4179,49.3768,49.3932,19950.0
2015-07-13 14:00:00,60.07,60.09,60.07,60.09,15145.0,49.3932,49.4097,49.3932,49.4097,15145.0
2015-07-13 14:10:00,60.1,60.11,60.09,60.11,10844.0,49.4179,49.4261,49.4097,49.4261,10844.0
2015-07-13 14:20:00,60.11,60.13,60.1,60.11,37528.0,49.4261,49.4426,49.4179,49.4261,37528.0
2015-07-13 14:30:00,60.12,60.13,60.1,60.11,24886.0,49.4343,49.4426,49.4179,49.4261,24886.0
2015-07-13 14:40:00,60.11,60.13,60.11,60.12,13160.0,49.4261,49.4426,49.4261,49.4343,13160.0
2015-07-13 14:50:00,60.11,60.17,60.11,60.15,36069.0,49.4261,49.4755,49.4261,49.459,36069.0
2015-07-13 15:00:00,60.15,60.17,60.14,60.14,15642.0,49.459,49.4755,49.4508,49.4508,15642.0
2015-07-13 15:10:00,60.15,60.17,60.14,60.17,103660.0,49.459,49.4755,49.4508,49.4755,103660.0
2015-07-13 15:20:00,60.16,60.2,60.15,60.2,17962.0,49.4672,49.5001,49.459,49.5001,17962.0
2015-07-13 15:30:00,60.2,60.22,60.18,60.21,26207.0,49.5001,49.5166,49.4837,49.5083,26207.0
2015-07-13 15:40:00,60.21,60.23,60.2,60.21,47164.0,49.5083,49.5248,49.5001,49.5083,47164.0
2015-07-13 15:50:00,60.21,60.22,60.18,60.19,86978.0,49.5083,49.5166,49.4837,49.4919,86978.0
2015-07-14 09:30:00,60.18,60.33,60.17,60.25,37870.0,49.4837,49.607,49.4755,49.5412,37870.0
2015-07-14 09:40:00,60.24,60.3,60.21,60.3,71321.0,49.533,49.5823,49.5083,49.5823,71321.0
2015-07-14 09:50:00,60.3,60.32,60.29,60.3,11585.0,49.5823,49.5988,49.5741,49.5823,11585.0
2015-07-14 10:00:00,60.29,60.31,60.28,60.29,13745.0,49.5741,49.5906,49.5659,49.5741,13745.0
2015-07-14 10:10:00,60.28,60.33,60.27,60.31,21762.0,49.5659,49.607,49.5577,49.5906,21762.0
2015-07-14 10:20:00,60.3,60.34,60.3,60.33,21220.0,49.5823,49.6152,49.5823,49.607,21220.0
2015-07-14 10:30:00,60.34,60.38,60.34,60.36,13885.0,49.6152,49.6481,49.6152,49.6317,13885.0
2015-07-14 10:40:00,60.36,60.36,60.33,60.34,12500.0,49.6317,49.6317,49.607,49.6152,12500.0
2015-07-14 10:50:00,60.35,60.37,60.34,60.36,12700.0,49.6235,49.6399,49.6152,49.6317,12700.0
2015-07-14 11:00:00,60.36,60.42,60.36,60.41,294744.0,49.6317,49.681,49.6317,49.6728,294744.0
2015-07-14 11:10:00,60.41,60.44,60.41,60.44,7000.0,49.6728,49.6975,49.6728,49.6975,7000.0
2015-07-14 11:20:00,60.44,60.45,60.42,60.45,19713.0,49.6975,49.7057,49.681,49.7057,19713.0
2015-07-14 11:30:00,60.45,60.48,60.45,60.47,10898.0,49.7057,49.7304,49.7057,49.7221,10898.0
2015-07-14 11:40:00,60.47,60.48,60.45,60.45,13500.0,49.7221,49.7304,49.7057,49.7057,13500.0
2015-07-14 11:50:00,60.45,60.49,60.45,60.49,15265.0,49.7057,49.7386,49.7057,49.7386,15265.0
2015-07-14 12:00:00,60.49,60.51,60.48,60.48,11966.0,49.7386,49.755,49.7304,49.7304,11966.0
2015-07-14 12:10:00,60.48,60.48,60.47,60.48,2000.0,49.7304,49.7304,49.7221,49.7304,2000.0
2015-07-14 12:20:00,60.49,60.49,60.47,60.48,6325.0,49.7386,49.7386,49.7221,49.7304,6325.0
2015-07-14 12:30:00,60.48,60.48,60.46,60.47,4083.0,49.7304,49.7304,49.7139,49.7221,4083.0
2015-07-14 12:40:00,60.47,60.48,60.43,60.43,14524.0,49.7221,49.7304,49.6892,49.6892,14524.0
2015-07-14 12:50:00,60.43,60.46,60.42,60.45,43096.0,49.6892,49.7139,49.681,49.7057,43096.0
2015-07-14 13:00:00,60.45,60.46,60.44,60.45,15227.0,49.7057,49.7139,49.6975,49.7057,15227.0
2015-07-14 13:10:00,60.46,60.49,60.46,60.48,22287.0,49.7139,49.7386,49.7139,49.7304,22287.0
2015-07-14 13:20:00,60.47,60.49,60.47,60.49,8120.0,49.7221,49.7386,49.7221,49.7386,8120.0
2015-07-14 13:30:00,60.49,60.49,60.46,60.48,17147.0,49.7386,49.7386,49.7139,49.7304,17147.0
2015-07-14 13:40:00,60.48,60.48,60.46,60.48,23954.0,49.7304,49.7304,49.7139,49.7304,23954.0
2015-07-14 13:50:00,60.48,60.51,60.47,60.51,7800.0,49.7304,49.755,49.7221,49.755,7800.0
2015-07-14 14:00:00,60.51,60.51,60.5,60.5,13010.0,49.755,49.755,49.7468,49.7468,13010.0
2015-07-14 14:10:00,60.51,60.51,60.49,60.51,15382.0,49.755,49.755,49.7386,49.755,15382.0
2015-07-14 14:20:00,60.51,60.52,60.49,60.52,39785.0,49.755,49.7632,49.7386,49.7632,39785.0
2015-07-14 14:30:00,60.52,60.56,60.51,60.55,99245.0,49.7632,49.7961,49.755,49.7879,99245.0
2015-07-14 14:40:00,60.55,60.55,60.53,60.54,53437.0,49.7879,49.7879,49.7715,49.7797,53437.0
2015-07-14 14:50:00,60.54,60.56,60.53,60.56,58616.0,49.7797,49.7961,49.7715,49.7961,58616.0
2015-07-14 15:00:00,60.56,60.59,60.55,60.58,31375.0,49.7961,49.8208,49.7879,49.8126,31375.0
2015-07-14 15:10:00,60.59,60.61,60.59,60.61,12084.0,49.8208,49.8372,49.8208,49.8372,12084.0
2015-07-14 15:20:00,60.61,60.61,60.58,60.6,18969.0,49.8372,49.8372,49.8126,49.829,18969.0
2015-07-14 15:30:00,60.59,60.6,60.57,60.58,72217.0,49.8208,49.829,49.8044,49.8126,72217.0
2015-07-14 15:40:00,60.58,60.59,60.56,60.58,59448.0,49.8126,49.8208,49.7961,49.8126,59448.0
2015-07-14 15:50:00,60.58,60.58,60.54,60.55,77999.0,49.8126,49.8126,49.7797,49.7879,77999.0
2015-07-15 09:30:00,60.34,60.5,60.34,60.42,23398.0,49.6152,49.7468,49.6152,49.681,23398.0
2015-07-15 09:40:00,60.42,60.45,60.38,60.42,10152.0,49.681,49.7057,49.6481,49.681,10152.0
2015-07-15 09:50:00,60.41,60.47,60.41,60.46,8945.0,49.6728,49.7221,49.6728,49.7139,8945.0
2015-07-15 10:00:00,60.45,60.48,60.41,60.48,3931.0,49.7057,49.7304,49.6728,49.7304,3931.0
2015-07-15 10:10:00,60.47,60.5,60.46,60.47,8749.0,49.7221,49.7468,49.7139,49.7221,8749.0
2015-07-15 10:20:00,60.47,60.48,60.43,60.47,10441.0,49.7221,49.7304,49.6892,49.7221,10441.0
2015-07-15 10:30:00,60.46,60.53,60.46,60.53,14258.0,49.7139,49.7715,49.7139,49.7715,14258.0
2015-07-15 10:40:00,60.53,60.55,60.51,60.52,33073.0,49.7715,49.7879,49.755,49.7632,33073.0
2015-07-15 10:50:00,60.53,60.56,60.52,60.52,16065.0,49.7715,49.7961,49.7632,49.7632,16065.0
2015-07-15 11:00:00,60.53,60.56,60.52,60.56,21579.0,49.7715,49.7961,49.7632,49.7961,21579.0
2015-07-15 11:10:00,60.55,60.56,60.51,60.52,10324.0,49.7879,49.7961,49.755,49.7632,10324.0
2015-07-15 11:20:00,60.51,60.53,60.48,60.5,39505.0,49.755,49.7715,49.7304,49.7468,39505.0
2015-07-15 11:30:00,60.5,60.52,60.49,60.51,15651.0,49.7468,49.7632,49.7386,49.755,15651.0
2015-07-15 11:40:00,60.51,60.51,60.47,60.48,214622.0,49.755,49.755,49.7221,49.7304,214622.0
2015-07-15 11:50:00,60.47,60.48,60.45,60.47,19760.0,49.7221,49.7304,49.7057,49.7221,19760.0
2015-07-15 12:00:00,60.47,60.49,60.47,60.49,21316.0,49.7221,49.7386,49.7221,49.7386,21316.0
2015-07-15 12:10:00,60.49,60.5,60.46,60.47,27686.0,49.7386,49.7468,49.7139,49.7221,27686.0
2015-07-15 12:20:00,60.46,60.49,60.46,60.49,13935.0,49.7139,49.7386,49.7139,49.7386,13935.0
2015-07-15 12:30:00,60.49,60.5,60.46,60.49,8738.0,49.7386,49.7468,49.7139,49.7386,8738.0
2015-07-15 12:40:00,60.5,60.51,60.48,60.48,23176.0,49.7468,49.755,49.7304,49.7304,23176.0
2015-07-15 12:50:00,60.49,60.49,60.42,60.46,6301.0,49.7386,49.7386,49.681,49.7139,6301.0
2015-07-15 13:00:00,60.46,60.49,60.42,60.48,7495.0,49.7139,49.7386,49.681,49.7304,7495.0
2015-07-15 13:10:00,60.47,60.51,60.47,60.49,5228.0,49.7221,49.755,49.7221,49.7386,5228.0
2015-07-15 13:20:00,60.48,60.48,60.47,60.48,2200.0,49.7304,49.7304,49.7221,49.7304,2200.0
2015-07-15 13:30:00,60.48,60.5,60.45,60.46,2442.0,49.7304,49.7468,49.7057,49.7139,2442.0
2015-07-15 13:40:00,60.46,60.47,60.44,60.47,32499.0,49.7139,49.7221,49.6975,49.7221,32499.0
2015-07-15 13:50:00,60.47,60.48,60.45,60.47,9234.0,49.7221,49.7304,49.7057,49.7221,9234.0
2015-07-15 14:00:00,60.46,60.47,60.45,60.47,7161.0,49.7139,49.7221,49.7057,49.7221,7161.0
2015-07-15 14:10:00,60.47,60.49,60.45,60.48,8856.0,49.7221,49.7386,49.7057,49.7304,8856.0
2015-07-15 14:20:00,60.48,60.49,60.46,60.47,16644.0,49.7304,49.7386,49.7139,49.7221,16644.0
2015-07-15 14:30:00,60.46,60.47,60.37,60.38,149200.0,49.7139,49.7221,49.6399,49.6481,149200.0
2015-07-15 14:40:00,60.38,60.4,60.25,60.27,32021.0,49.6481,49.6646,49.5412,49.5577,32021.0
2015-07-15 14:50:00,60.26,60.27,60.22,60.26,37348.0,49.5495,49.5577,49.5166,49.5495,37348.0
2015-07-15 15:00:00,60.26,60.32,60.26,60.29,19908.0,49.5495,49.5988,49.5495,49.5741,19908.0
2015-07-15 15:10:00,60.28,60.31,60.27,60.29,77977.0,49.5659,49.5906,49.5577,49.5741,77977.0
2015-07-15 15:20:00,60.29,60.31,60.24,60.31,26349.0,49.5741,49.5906,49.533,49.5906,26349.0
2015-07-15 15:30:00,60.31,60.37,60.3,60.34,17972.0,49.5906,49.6399,49.5823,49.6152,17972.0
2015-07-15 15:40:00,60.34,60.36,60.29,60.31,18247.0,49.6152,49.6317,49.5741,49.5906,18247.0
2015-07-15 15:50:00,60.32,60.38,60.32,60.38,51741.0,49.5988,49.6481,49.5988,49.6481,51741.0
2015-07-16 09:30:00,60.78,60.83,60.76,60.77,25045.0,49.977,50.0181,49.9606,49.9688,25045.0
2015-07-16 09:40:00,60.78,60.85,60.76,60.85,32583.0,49.977,50.0346,49.9606,50.0346,32583.0
2015-07-16 09:50:00,60.86,60.86,60.81,60.81,5698.0,50.0428,50.0428,50.0017,50.0017,5698.0
2015-07-16 10:00:00,60.83,60.85,60.81,60.81,10800.0,50.0181,50.0346,50.0017,50.0017,10800.0
2015-07-16 10:10:00,60.81,60.82,60.76,60.81,7035.0,50.0017,50.0099,49.9606,50.0017,7035.0
2015-07-16 10:20:00,60.81,60.85,60.81,60.84,14160.0,50.0017,50.0346,50.0017,50.0264,14160.0
2015-07-16 10:30:00,60.84,60.84,60.81,60.82,22568.0,50.0264,50.0264,50.0017,50.0099,22568.0
2015-07-16 10:40:00,60.81,60.82,60.77,60.78,15990.0,50.0017,50.0099,49.9688,49.977,15990.0
2015-07-16 10:50:00,60.79,60.84,60.79,60.84,38658.0,49.9853,50.0264,49.9853,50.0264,38658.0
2015-07-16 11:00:00,60.85,60.85,60.81,60.81,18390.0,50.0346,50.0346,50.0017,50.0017,18390.0
2015-07-16 11:10:00,60.79,60.79,60.77,60.77,5346.0,49.9853,49.9853,49.9688,49.9688,5346.0
2015-07-16 11:20:00,60.79,60.82,60.78,60.82,18776.0,49.9853,50.0099,49.977,50.0099,18776.0
2015-07-16 11:30:00,60.83,60.84,60.83,60.84,2415.0,50.0181,50.0264,50.0181,50.0264,2415.0
2015-07-16 11:40:00,60.87,60.87,60.86,60.86,4072.0,50.051,50.051,50.0428,50.0428,4072.0
2015-07-16 11:50:00,60.86,60.86,60.83,60.84,4193.0,50.0428,50.0428,50.0181,50.0264,4193.0
2015-07-16 12:00:00,60.84,60.84,60.82,60.83,4200.0,50.0264,50.0264,50.0099,50.0181,4200.0
2015-07-16 12:10:00,60.82,60.84,60.82,60.84,4060.0,50.0099,50.0264,50.0099,50.0264,4060.0
2015-07-16 12:20:00,60.85,60.86,60.84,60.84,2419.0,50.0346,50.0428,50.0264,50.0264,2419.0
2015-07-16 12:30:00,60.83,60.84,60.82,60.83,2735.0,50.0181,50.0264,50.0099,50.0181,2735.0
2015-07-16 12:40:00,60.83,60.83,60.81,60.81,51360.0,50.0181,50.0181,50.0017,50.0017,51360.0
2015-07-16 12:50:00,60.81,60.82,60.76,60.77,172740.0,50.0017,50.0099,49.9606,49.9688,172740.0
2015-07-16 13:00:00,60.77,60.78,60.75,60.77,4208.0,49.9688,49.977,49.9524,49.9688,4208.0
2015-07-16 13:10:00,60.77,60.78,60.77,60.78,4155.0,49.9688,49.977,49.9688,49.977,4155.0
2015-07-16 13:20:00,60.76,60.8,60.75,60.8,1270.0,49.9606,49.9935,49.9524,49.9935,1270.0
2015-07-16 13:30:00,60.8,60.8,60.78,60.78,2221.0,49.9935,49.9935,49.977,49.977,2221.0
2015-07-16 13:40:00,60.78,60.79,60.77,60.79,8145.0,49.977,49.9853,49.9688,49.9853,8145.0
2015-07-16 13:50:00,60.78,60.78,60.75,60.75,23056.0,49.977,49.977,49.9524,49.9524,23056.0
2015-07-16 14:00:00,60.75,60.78,60.75,60.77,8718.0,49.9524,49.977,49.9524,49.9688,8718.0
2015-07-16 14:10:00,60.77,60.78,60.76,60.78,7516.0,49.9688,49.977,49.9606,49.977,7516.0
2015-07-16 14:20:00,60.77,60.79,60.77,60.79,7200.0,49.9688,49.9853,49.9688,49.9853,7200.0
2015-07-16 14:30:00,60.78,60.82,60.78,60.81,7325.0,49.977,50.0099,49.977,50.0017,7325.0
2015-07-16 14:40:00,60.81,60.83,60.8,60.82,2742.0,50.0017,50.0181,49.9935,50.0099,2742.0
2015-07-16 14:50:00,60.82,60.83,60.8,60.81,3034.0,50.0099,50.0181,49.9935,50.0017,3034.0
2015-07-16 15:00:00,60.82,60.83,60.81,60.82,4205.0,50.0099,50.0181,50.0017,50.0099,4205.0
2015-07-16 15:10:00,60.8,60.85,60.8,60.84,5520.0,49.9935,50.0346,49.9935,50.0264,5520.0
2015-07-16 15:20:00,60.83,60.85,60.82,60.85,10162.0,50.0181,50.0346,50.0099,50.0346,10162.0
2015-07-16 15:30:00,60.85,60.86,60.84,60.84,18753.0,50.0346,50.0428,50.0264,50.0264,18753.0
2015-07-16 15:40:00,60.84,60.85,60.83,60.84,15259.0,50.0264,50.0346,50.0181,50.0264,15259.0
2015-07-16 15:50:00,60.84,60.85,60.82,60.84,242494.0,50.0264,50.0346,50.0099,50.0264,242494.0
2015-07-17 09:30:00,60.95,60.95,60.77,60.77,3642.0,50.1168,50.1168,49.9688,49.9688,3642.0
2015-07-17 09:40:00,60.76,60.76,60.72,60.73,6436.0,49.9606,49.9606,49.9277,49.9359,6436.0
2015-07-17 09:50:00,60.76,60.77,60.73,60.75,11006.0,49.9606,49.9688,49.9359,49.9524,11006.0
2015-07-17 10:00:00,60.75,60.76,60.69,60.71,10226.0,49.9524,49.9606,49.903,49.9195,10226.0
2015-07-17 10:10:00,60.71,60.73,60.66,60.69,7193.0,49.9195,49.9359,49.8784,49.903,7193.0
2015-07-17 10:20:00,60.69,60.71,60.68,60.69,14303.0,49.903,49.9195,49.8948,49.903,14303.0
2015-07-17 10:30:00,60.68,60.72,60.68,60.7,116756.0,49.8948,49.9277,49.8948,49.9113,116756.0
2015-07-17 10:40:00,60.71,60.73,60.71,60.71,10031.0,49.9195,49.9359,49.9195,49.9195,10031.0
2015-07-17 10:50:00,60.7,60.72,60.67,60.72,11090.0,49.9113,49.9277,49.8866,49.9277,11090.0
2015-07-17 11:00:00,60.72,60.74,60.72,60.73,4799.0,49.9277,49.9441,49.9277,49.9359,4799.0
2015-07-17 11:10:00,60.72,60.73,60.7,60.71,3549.0,49.9277,49.9359,49.9113,49.9195,3549.0
2015-07-17 11:20:00,60.7,60.74,60.7,60.74,11607.0,49.9113,49.9441,49.9113,49.9441,11607.0
2015-07-17 11:30:00,60.75,60.76,60.74,60.75,8169.0,49.9524,49.9606,49.9441,49.9524,8169.0
2015-07-17 11:40:00,60.74,60.74,60.73,60.73,10043.0,49.9441,49.9441,49.9359,49.9359,10043.0
2015-07-17 11:50:00,60.73,60.75,60.7,60.7,6598.0,49.9359,49.9524,49.9113,49.9113,6598.0
2015-07-17 12:00:00,60.7,60.71,60.69,60.71,7592.0,49.9113,49.9195,49.903,49.9195,7592.0
2015-07-17 12:10:00,60.71,60.73,60.71,60.72,3500.0,49.9195,49.9359,49.9195,49.9277,3500.0
2015-07-17 12:20:00,60.71,60.72,60.68,60.72,5994.0,49.9195,49.9277,49.8948,49.9277,5994.0
2015-07-17 12:30:00,60.71,60.72,60.71,60.71,6260.0,49.9195,49.9277,49.9195,49.9195,6260.0
2015-07-17 12:40:00,60.7,60.73,60.7,60.73,6548.0,49.9113,49.9359,49.9113,49.9359,6548.0
2015-07-17 12:50:00,60.72,60.73,60.72,60.73,4350.0,49.9277,49.9359,49.9277,49.9359,4350.0
2015-07-17 13:00:00,60.73,60.73,60.73,60.73,1700.0,49.9359,49.9359,49.9359,49.9359,1700.0
2015-07-17 13:10:00,60.72,60.73,60.72,60.73,8237.0,49.9277,49.9359,49.9277,49.9359,8237.0
2015-07-17 13:20:00,60.72,60.72,60.72,60.72,2300.0,49.9277,49.9277,49.9277,49.9277,2300.0
2015-07-17 13:30:00,60.72,60.72,60.7,60.72,2005.0,49.9277,49.9277,49.9113,49.9277,2005.0
2015-07-17 13:40:00,60.72,60.72,60.7,60.7,31211.0,49.9277,49.9277,49.9113,49.9113,31211.0
2015-07-17 13:50:00,60.71,60.71,60.68,60.69,87149.0,49.9195,49.9195,49.8948,49.903,87149.0
2015-07-17 14:00:00,60.69,60.71,60.69,60.71,8676.0,49.903,49.9195,49.903,49.9195,8676.0
2015-07-17 14:10:00,60.7,60.74,60.7,60.74,3103.0,49.9113,49.9441,49.9113,49.9441,3103.0
2015-07-17 14:20:00,60.74,60.78,60.73,60.78,17508.0,49.9441,49.977,49.9359,49.977,17508.0
2015-07-17 14:30:00,60.77,60.78,60.75,60.76,10734.0,49.9688,49.977,49.9524,49.9606,10734.0
2015-07-17 14:40:00,60.76,60.77,60.74,60.75,15284.0,49.9606,49.9688,49.9441,49.9524,15284.0
2015-07-17 14:50:00,60.75,60.77,60.74,60.76,56871.0,49.9524,49.9688,49.9441,49.9606,56871.0
2015-07-17 15:00:00,60.75,60.75,60.73,60.73,12702.0,49.9524,49.9524,49.9359,49.9359,12702.0
2015-07-17 15:10:00,60.73,60.74,60.72,60.74,7278.0,49.9359,49.9441,49.9277,49.9441,7278.0
2015-07-17 15:20:00,60.74,60.77,60.74,60.77,5100.0,49.9441,49.9688,49.9441,49.9688,5100.0
2015-07-17 15:30:00,60.78,60.79,60.77,60.79,6662.0,49.977,49.9853,49.9688,49.9853,6662.0
2015-07-17 15:40:00,60.8,60.82,60.78,60.81,20224.0,49.9935,50.0099,49.977,50.0017,20224.0
2015-07-17 15:50:00,60.82,60.82,60.78,60.78,137198.0,50.0099,50.0099,49.977,49.977,137198.0
2015-07-20 09:30:00,60.85,60.97,60.75,60.77,12648.0,50.0346,50.1333,49.9524,49.9688,12648.0
2015-07-20 09:40:00,60.76,60.77,60.71,60.73,72090.0,49.9606,49.9688,49.9195,49.9359,72090.0
2015-07-20 09:50:00,60.73,60.75,60.71,60.71,18830.0,49.9359,49.9524,49.9195,49.9195,18830.0
2015-07-20 10:00:00,60.71,60.72,60.67,60.7,17315.0,49.9195,49.9277,49.8866,49.9113,17315.0
2015-07-20 10:10:00,60.72,60.75,60.71,60.72,14429.0,49.9277,49.9524,49.9195,49.9277,14429.0
2015-07-20 10:20:00,60.71,60.74,60.71,60.74,12158.0,49.9195,49.9441,49.9195,49.9441,12158.0
2015-07-20 10:30:00,60.72,60.74,60.71,60.73,3175.0,49.9277,49.9441,49.9195,49.9359,3175.0
2015-07-20 10:40:00,60.74,60.76,60.72,60.76,12717.0,49.9441,49.9606,49.9277,49.9606,12717.0
2015-07-20 10:50:00,60.76,60.84,60.76,60.83,9946.0,49.9606,50.0264,49.9606,50.0181,9946.0
2015-07-20 11:00:00,60.83,60.88,60.83,60.87,8650.0,50.0181,50.0593,50.0181,50.051,8650.0
2015-07-20 11:10:00,60.87,60.87,60.83,60.83,5325.0,50.051,50.051,50.0181,50.0181,5325.0
2015-07-20 11:20:00,60.83,60.87,60.82,60.85,8910.0,50.0181,50.051,50.0099,50.0346,8910.0
2015-07-20 11:30:00,60.86,60.86,60.83,60.85,3123.0,50.0428,50.0428,50.0181,50.0346,3123.0
2015-07-20 11:40:00,60.86,60.87,60.84,60.87,31470.0,50.0428,50.051,50.0264,50.051,31470.0
2015-07-20 11:50:00,60.87,60.9,60.86,60.89,11301.0,50.051,50.0757,50.0428,50.0675,11301.0
2015-07-20 12:00:00,60.88,60.9,60.88,60.88,43883.0,50.0593,50.0757,50.0593,50.0593,43883.0
2015-07-20 12:10:00,60.89,60.91,60.89,60.91,12142.0,50.0675,50.0839,50.0675,50.0839,12142.0
2015-07-20 12:20:00,60.91,60.92,60.86,60.87,11861.0,50.0839,50.0922,50.0428,50.051,11861.0
2015-07-20 12:30:00,60.87,60.9,60.87,60.89,6800.0,50.051,50.0757,50.051,50.0675,6800.0
2015-07-20 12:40:00,60.89,60.91,60.89,60.9,10061.0,50.0675,50.0839,50.0675,50.0757,10061.0
2015-07-20 12:50:00,60.9,60.91,60.88,60.89,5532.0,50.0757,50.0839,50.0593,50.0675,5532.0
2015-07-20 13:00:00,60.9,60.9,60.89,60.89,500.0,50.0757,50.0757,50.0675,50.0675,500.0
2015-07-20 13:10:00,60.9,60.9,60.88,60.88,1500.0,50.0757,50.0757,50.0593,50.0593,1500.0
2015-07-20 13:20:00,60.88,60.9,60.88,60.9,7974.0,50.0593,50.0757,50.0593,50.0757,7974.0
2015-07-20 13:30:00,60.89,60.91,60.89,60.9,9550.0,50.0675,50.0839,50.0675,50.0757,9550.0
2015-07-20 13:40:00,60.89,60.9,60.86,60.87,3126.0,50.0675,50.0757,50.0428,50.051,3126.0
2015-07-20 13:50:00,60.86,60.88,60.84,60.85,11069.0,50.0428,50.0593,50.0264,50.0346,11069.0
2015-07-20 14:00:00,60.87,60.88,60.86,60.88,4100.0,50.051,50.0593,50.0428,50.0593,4100.0
2015-07-20 14:10:00,60.88,60.88,60.87,60.87,3080.0,50.0593,50.0593,50.051,50.051,3080.0
2015-07-20 14:20:00,60.88,60.92,60.87,60.92,5763.0,50.0593,50.0922,50.051,50.0922,5763.0
2015-07-20 14:30:00,60.91,60.92,60.9,60.9,3700.0,50.0839,50.0922,50.0757,50.0757,3700.0
2015-07-20 14:40:00,60.9,60.9,60.89,60.89,3600.0,50.0757,50.0757,50.0675,50.0675,3600.0
2015-07-20 14:50:00,60.88,60.89,60.87,60.88,36859.0,50.0593,50.0675,50.051,50.0593,36859.0
2015-07-20 15:00:00,60.87,60.89,60.86,60.89,10280.0,50.051,50.0675,50.0428,50.0675,10280.0
2015-07-20 15:10:00,60.89,60.9,60.86,60.87,15705.0,50.0675,50.0757,50.0428,50.051,15705.0
2015-07-20 15:20:00,60.86,60.87,60.85,60.85,15007.0,50.0428,50.051,50.0346,50.0346,15007.0
2015-07-20 15:30:00,60.85,60.86,60.82,60.82,5380.0,50.0346,50.0428,50.0099,50.0099,5380.0
2015-07-20 15:40:00,60.82,60.82,60.78,60.8,5010.0,50.0099,50.0099,49.977,49.9935,5010.0
2015-07-20 15:50:00,60.81,60.83,60.79,60.82,45461.0,50.0017,50.0181,49.9853,50.0099,45461.0
2015-07-21 09:30:00,60.71,60.75,60.69,60.72,8184.0,49.9195,49.9524,49.903,49.9277,8184.0
2015-07-21 09:40:00,60.78,60.83,60.78,60.82,14887.0,49.977,50.0181,49.977,50.0099,14887.0
2015-07-21 09:50:00,60.82,60.83,60.79,60.83,8787.0,50.0099,50.0181,49.9853,50.0181,8787.0
2015-07-21 10:00:00,60.83,60.83,60.78,60.78,7399.0,50.0181,50.0181,49.977,49.977,7399.0
2015-07-21 10:10:00,60.76,60.81,60.76,60.79,8529.0,49.9606,50.0017,49.9606,49.9853,8529.0
2015-07-21 10:20:00,60.79,60.8,60.77,60.78,353612.0,49.9853,49.9935,49.9688,49.977,353612.0
2015-07-21 10:30:00,60.78,60.78,60.72,60.74,86969.0,49.977,49.977,49.9277,49.9441,86969.0
2015-07-21 10:40:00,60.73,60.74,60.7,60.72,6325.0,49.9359,49.9441,49.9113,49.9277,6325.0
2015-07-21 10:50:00,60.72,60.72,60.67,60.7,15179.0,49.9277,49.9277,49.8866,49.9113,15179.0
2015-07-21 11:00:00,60.7,60.73,60.64,60.66,11351.0,49.9113,49.9359,49.8619,49.8784,11351.0
2015-07-21 11:10:00,60.67,60.67,60.61,60.61,9465.0,49.8866,49.8866,49.8372,49.8372,9465.0
2015-07-21 11:20:00,60.6,60.64,60.6,60.62,3301.0,49.829,49.8619,49.829,49.8455,3301.0
2015-07-21 11:30:00,60.63,60.65,60.61,60.63,7286.0,49.8537,49.8701,49.8372,49.8537,7286.0
2015-07-21 11:40:00,60.64,60.67,60.64,60.66,4100.0,49.8619,49.8866,49.8619,49.8784,4100.0
2015-07-21 11:50:00,60.66,60.67,60.64,60.66,90647.0,49.8784,49.8866,49.8619,49.8784,90647.0
2015-07-21 12:00:00,60.67,60.68,60.65,60.68,5229.0,49.8866,49.8948,49.8701,49.8948,5229.0
2015-07-21 12:10:00,60.69,60.69,60.66,60.66,3450.0,49.903,49.903,49.8784,49.8784,3450.0
2015-07-21 12:20:00,60.66,60.67,60.65,60.67,14184.0,49.8784,49.8866,49.8701,49.8866,14184.0
2015-07-21 12:30:00,60.68,60.69,60.66,60.66,10536.0,49.8948,49.903,49.8784,49.8784,10536.0
2015-07-21 12:40:00,60.67,60.67,60.63,60.64,31752.0,49.8866,49.8866,49.8537,49.8619,31752.0
2015-07-21 12:50:00,60.64,60.65,60.6,60.64,28558.0,49.8619,49.8701,49.829,49.8619,28558.0
2015-07-21 13:00:00,60.64,60.65,60.57,60.59,19840.0,49.8619,49.8701,49.8044,49.8208,19840.0
2015-07-21 13:10:00,60.59,60.61,60.58,60.61,1747.0,49.8208,49.8372,49.8126,49.8372,1747.0
2015-07-21 13:20:00,60.6,60.6,60.57,60.59,3600.0,49.829,49.829,49.8044,49.8208,3600.0
2015-07-21 13:30:00,60.59,60.59,60.57,60.57,2385.0,49.8208,49.8208,49.8044,49.8044,2385.0
2015-07-21 13:40:00,60.58,60.6,60.58,60.6,5700.0,49.8126,49.829,49.8126,49.829,5700.0
2015-07-21 13:50:00,60.59,60.59,60.58,60.59,1761.0,49.8208,49.8208,49.8126,49.8208,1761.0
2015-07-21 14:00:00,60.59,60.59,60.56,60.56,5303.0,49.8208,49.8208,49.7961,49.7961,5303.0
2015-07-21 14:10:00,60.54,60.58,60.54,60.58,1000.0,49.7797,49.8126,49.7797,49.8126,1000.0
2015-07-21 14:20:00,60.6,60.65,60.6,60.65,8489.0,49.829,49.8701,49.829,49.8701,8489.0
2015-07-21 14:30:00,60.65,60.65,60.62,60.62,4834.0,49.8701,49.8701,49.8455,49.8455,4834.0
2015-07-21 14:40:00,60.63,60.63,60.6,60.6,4571.0,49.8537,49.8537,49.829,49.829,4571.0
2015-07-21 14:50:00,60.59,60.59,60.56,60.59,4248.0,49.8208,49.8208,49.7961,49.8208,4248.0
2015-07-21 15:00:00,60.59,60.59,60.57,60.58,10148.0,49.8208,49.8208,49.8044,49.8126,10148.0
2015-07-21 15:10:00,60.58,60.61,60.57,60.61,5143.0,49.8126,49.8372,49.8044,49.8372,5143.0
2015-07-21 15:20:00,60.6,60.61,60.57,60.6,3922.0,49.829,49.8372,49.8044,49.829,3922.0
2015-07-21 15:30:00,60.6,60.65,60.59,60.65,8583.0,49.829,49.8701,49.8208,49.8701,8583.0
2015-07-21 15:40:00,60.65,60.66,60.64,60.66,14623.0,49.8701,49.8784,49.8619,49.8784,14623.0
2015-07-21 15:50:00,60.66,60.67,60.62,60.65,28250.0,49.8784,49.8866,49.8455,49.8701,28250.0
2015-07-22 09:30:00,60.25,60.36,60.24,60.27,49821.0,49.5412,49.6317,49.533,49.5577,49821.0
2015-07-22 09:40:00,60.28,60.32,60.27,60.3,48497.0,49.5659,49.5988,49.5577,49.5823,48497.0
2015-07-22 09:50:00,60.3,60.39,60.29,60.39,15051.0,49.5823,49.6564,49.5741,49.6564,15051.0
2015-07-22 10:00:00,60.39,60.39,60.35,60.35,11976.0,49.6564,49.6564,49.6235,49.6235,11976.0
2015-07-22 10:10:00,60.35,60.4,60.35,60.38,19885.0,49.6235,49.6646,49.6235,49.6481,19885.0
2015-07-22 10:20:00,60.38,60.41,60.34,60.34,17707.0,49.6481,49.6728,49.6152,49.6152,17707.0
2015-07-22 10:30:00,60.34,60.34,60.27,60.27,16661.0,49.6152,49.6152,49.5577,49.5577,16661.0
2015-07-22 10:40:00,60.28,60.3,60.25,60.28,12045.0,49.5659,49.5823,49.5412,49.5659,12045.0
2015-07-22 10:50:00,60.27,60.36,60.27,60.36,83118.0,49.5577,49.6317,49.5577,49.6317,83118.0
2015-07-22 11:00:00,60.35,60.35,60.28,60.29,12537.0,49.6235,49.6235,49.5659,49.5741,12537.0
2015-07-22 11:10:00,60.3,60.3,60.27,60.29,3245.0,49.5823,49.5823,49.5577,49.5741,3245.0
2015-07-22 11:20:00,60.28,60.28,60.23,60.26,4525.0,49.5659,49.5659,49.5248,49.5495,4525.0
2015-07-22 11:30:00,60.26,60.28,60.25,60.26,6022.0,49.5495,49.5659,49.5412,49.5495,6022.0
2015-07-22 11:40:00,60.26,60.29,60.26,60.28,2725.0,49.5495,49.5741,49.5495,49.5659,2725.0
2015-07-22 11:50:00,60.27,60.27,60.24,60.27,8916.0,49.5577,49.5577,49.533,49.5577,8916.0
2015-07-22 12:00:00,60.28,60.3,60.27,60.27,3155.0,49.5659,49.5823,49.5577,49.5577,3155.0
2015-07-22 12:10:00,60.24,60.25,60.2,60.22,4609.0,49.533,49.5412,49.5001,49.5166,4609.0
2015-07-22 12:20:00,60.23,60.25,60.21,60.25,25410.0,49.5248,49.5412,49.5083,49.5412,25410.0
2015-07-22 12:30:00,60.25,60.25,60.22,60.23,10433.0,49.5412,49.5412,49.5166,49.5248,10433.0
2015-07-22 12:40:00,60.22,60.25,60.21,60.25,4016.0,49.5166,49.5412,49.5083,49.5412,4016.0
2015-07-22 12:50:00,60.25,60.28,60.24,60.27,8758.0,49.5412,49.5659,49.533,49.5577,8758.0
2015-07-22 13:00:00,60.28,60.3,60.28,60.29,3280.0,49.5659,49.5823,49.5659,49.5741,3280.0
2015-07-22 13:10:00,60.28,60.3,60.26,60.29,8100.0,49.5659,49.5823,49.5495,49.5741,8100.0
2015-07-22 13:20:00,60.3,60.31,60.29,60.3,15479.0,49.5823,49.5906,49.5741,49.5823,15479.0
2015-07-22 13:30:00,60.3,60.32,60.29,60.31,9759.0,49.5823,49.5988,49.5741,49.5906,9759.0
2015-07-22 13:40:00,60.3,60.32,60.3,60.3,9916.0,49.5823,49.5988,49.5823,49.5823,9916.0
2015-07-22 13:50:00,60.3,60.31,60.28,60.3,17629.0,49.5823,49.5906,49.5659,49.5823,17629.0
2015-07-22 14:00:00,60.3,60.31,60.27,60.28,16734.0,49.5823,49.5906,49.5577,49.5659,16734.0
2015-07-22 14:10:00,60.28,60.32,60.27,60.32,23491.0,49.5659,49.5988,49.5577,49.5988,23491.0
2015-07-22 14:20:00,60.32,60.34,60.32,60.32,9420.0,49.5988,49.6152,49.5988,49.5988,9420.0
2015-07-22 14:30:00,60.31,60.34,60.31,60.33,5588.0,49.5906,49.6152,49.5906,49.607,5588.0
2015-07-22 14:40:00,60.33,60.33,60.3,60.32,9000.0,49.607,49.607,49.5823,49.5988,9000.0
2015-07-22 14:50:00,60.32,60.33,60.31,60.33,25364.0,49.5988,49.607,49.5906,49.607,25364.0
2015-07-22 15:00:00,60.34,60.34,60.32,60.33,10190.0,49.6152,49.6152,49.5988,49.607,10190.0
2015-07-22 15:10:00,60.32,60.32,60.27,60.28,12871.0,49.5988,49.5988,49.5577,49.5659,12871.0
2015-07-22 15:20:00,60.28,60.29,60.27,60.27,12019.0,49.5659,49.5741,49.5577,49.5577,12019.0
2015-07-22 15:30:00,60.27,60.27,60.24,60.24,9689.0,49.5577,49.5577,49.533,49.533,9689.0
2015-07-22 15:40:00,60.24,60.26,60.22,60.25,5521.0,49.533,49.5495,49.5166,49.5412,5521.0
2015-07-22 15:50:00,60.24,60.32,60.24,60.31,40562.0,49.533,49.5988,49.533,49.5906,40562.0
2015-07-23 09:30:00,60.4,60.53,60.31,60.33,16166.0,49.6646,49.7715,49.5906,49.607,16166.0
2015-07-23 09:40:00,60.31,60.31,60.25,60.29,14900.0,49.5906,49.5906,49.5412,49.5741,14900.0
2015-07-23 09:50:00,60.29,60.3,60.25,60.28,12883.0,49.5741,49.5823,49.5412,49.5659,12883.0
2015-07-23 10:00:00,60.26,60.29,60.24,60.29,8480.0,49.5495,49.5741,49.533,49.5741,8480.0
2015-07-23 10:10:00,60.3,60.35,60.28,60.33,12007.0,49.5823,49.6235,49.5659,49.607,12007.0
2015-07-23 10:20:00,60.34,60.36,60.32,60.36,14437.0,49.6152,49.6317,49.5988,49.6317,14437.0
2015-07-23 10:30:00,60.36,60.36,60.34,60.35,28192.0,49.6317,49.6317,49.6152,49.6235,28192.0
2015-07-23 10:40:00,60.35,60.39,60.33,60.34,9043.0,49.6235,49.6564,49.607,49.6152,9043.0
2015-07-23 10:50:00,60.34,60.35,60.33,60.33,3259.0,49.6152,49.6235,49.607,49.607,3259.0
2015-07-23 11:00:00,60.34,60.35,60.32,60.33,6437.0,49.6152,49.6235,49.5988,49.607,6437.0
2015-07-23 11:10:00,60.32,60.33,60.26,60.26,7996.0,49.5988,49.607,49.5495,49.5495,7996.0
2015-07-23 11:20:00,60.26,60.27,60.2,60.21,6383.0,49.5495,49.5577,49.5001,49.5083,6383.0
2015-07-23 11:30:00,60.21,60.23,60.18,60.18,10144.0,49.5083,49.5248,49.4837,49.4837,10144.0
2015-07-23 11:40:00,60.18,60.18,60.12,60.13,6828.0,49.4837,49.4837,49.4343,49.4426,6828.0
2015-07-23 11:50:00,60.14,60.14,60.08,60.09,4462.0,49.4508,49.4508,49.4015,49.4097,4462.0
2015-07-23 12:00:00,60.09,60.1,60.03,60.06,8649.0,49.4097,49.4179,49.3603,49.385,8649.0
2015-07-23 12:10:00,60.06,60.08,60.02,60.04,7900.0,49.385,49.4015,49.3521,49.3686,7900.0
2015-07-23 12:20:00,60.03,60.08,60.02,60.08,17834.0,49.3603,49.4015,49.3521,49.4015,17834.0
2015-07-23 12:30:00,60.06,60.07,60.05,60.07,5385.0,49.385,49.3932,49.3768,49.3932,5385.0
2015-07-23 12:40:00,60.06,60.07,60.03,60.03,1138.0,49.385,49.3932,49.3603,49.3603,1138.0
2015-07-23 12:50:00,60.02,60.06,60.02,60.05,11242.0,49.3521,49.385,49.3521,49.3768,11242.0
2015-07-23 13:00:00,60.06,60.08,60.04,60.08,3080.0,49.385,49.4015,49.3686,49.4015,3080.0
2015-07-23 13:10:00,60.08,60.08,60.04,60.06,10688.0,49.4015,49.4015,49.3686,49.385,10688.0
2015-07-23 13:20:00,60.05,60.07,60.01,60.05,6745.0,49.3768,49.3932,49.3439,49.3768,6745.0
2015-07-23 13:30:00,60.05,60.06,60.01,60.04,6600.0,49.3768,49.385,49.3439,49.3686,6600.0
2015-07-23 13:40:00,60.05,60.1,60.03,60.1,12174.0,49.3768,49.4179,49.3603,49.4179,12174.0
2015-07-23 13:50:00,60.11,60.16,60.1,60.16,8084.0,49.4261,49.4672,49.4179,49.4672,8084.0
2015-07-23 14:00:00,60.15,60.15,60.11,60.11,1963.0,49.459,49.459,49.4261,49.4261,1963.0
2015-07-23 14:10:00,60.1,60.11,60.08,60.1,9774.0,49.4179,49.4261,49.4015,49.4179,9774.0
2015-07-23 14:20:00,60.1,60.1,60.06,60.1,106335.0,49.4179,49.4179,49.385,49.4179,106335.0
2015-07-23 14:30:00,60.1,60.13,60.1,60.13,6600.0,49.4179,49.4426,49.4179,49.4426,6600.0
2015-07-23 14:40:00,60.14,60.14,60.11,60.11,4500.0,49.4508,49.4508,49.4261,49.4261,4500.0
2015-07-23 14:50:00,60.09,60.09,60.02,60.03,14086.0,49.4097,49.4097,49.3521,49.3603,14086.0
2015-07-23 15:00:00,60.03,60.03,59.99,60.0,9317.0,49.3603,49.3603,49.3274,49.3357,9317.0
2015-07-23 15:10:00,60.0,60.0,59.93,59.93,72285.0,49.3357,49.3357,49.2781,49.2781,72285.0
2015-07-23 15:20:00,59.95,59.96,59.93,59.95,35986.0,49.2946,49.3028,49.2781,49.2946,35986.0
2015-07-23 15:30:00,59.95,59.97,59.92,59.97,51823.0,49.2946,49.311,49.2699,49.311,51823.0
2015-07-23 15:40:00,60.0,60.0,59.96,59.98,12485.0,49.3357,49.3357,49.3028,49.3192,12485.0
2015-07-23 15:50:00,60.0,60.03,59.97,60.02,23109.0,49.3357,49.3603,49.311,49.3521,23109.0
2015-07-24 09:30:00,59.98,59.98,59.84,59.86,21183.0,49.3192,49.3192,49.2041,49.2206,21183.0
2015-07-24 09:40:00,59.86,59.87,59.84,59.86,17741.0,49.2206,49.2288,49.2041,49.2206,17741.0
2015-07-24 09:50:00,59.86,59.92,59.86,59.9,9490.0,49.2206,49.2699,49.2206,49.2534,9490.0
2015-07-24 10:00:00,59.89,59.89,59.84,59.88,6100.0,49.2452,49.2452,49.2041,49.237,6100.0
2015-07-24 10:10:00,59.9,59.9,59.78,59.78,5107.0,49.2534,49.2534,49.1548,49.1548,5107.0
2015-07-24 10:20:00,59.77,59.77,59.7,59.73,31573.0,49.1465,49.1465,49.089,49.1137,31573.0
2015-07-24 10:30:00,59.72,59.72,59.67,59.71,32859.0,49.1054,49.1054,49.0643,49.0972,32859.0
2015-07-24 10:40:00,59.71,59.71,59.67,59.69,12380.0,49.0972,49.0972,49.0643,49.0808,12380.0
2015-07-24 10:50:00,59.69,59.71,59.65,59.65,8249.0,49.0808,49.0972,49.0479,49.0479,8249.0
2015-07-24 11:00:00,59.63,59.7,59.63,59.66,12000.0,49.0314,49.089,49.0314,49.0561,12000.0
2015-07-24 11:10:00,59.66,59.69,59.62,59.69,31825.0,49.0561,49.0808,49.0232,49.0808,31825.0
2015-07-24 11:20:00,59.69,59.7,59.66,59.7,26038.0,49.0808,49.089,49.0561,49.089,26038.0
2015-07-24 11:30:00,59.69,59.71,59.66,59.67,12819.0,49.0808,49.0972,49.0561,49.0643,12819.0
2015-07-24 11:40:00,59.68,59.69,59.65,59.66,26795.0,49.0725,49.0808,49.0479,49.0561,26795.0
2015-07-24 11:50:00,59.66,59.66,59.61,59.63,9484.0,49.0561,49.0561,49.015,49.0314,9484.0
2015-07-24 12:00:00,59.63,59.64,59.6,59.6,15584.0,49.0314,49.0397,49.0068,49.0068,15584.0
2015-07-24 12:10:00,59.6,59.6,59.57,59.6,26400.0,49.0068,49.0068,48.9821,49.0068,26400.0
2015-07-24 12:20:00,59.6,59.61,59.57,59.58,8596.0,49.0068,49.015,48.9821,48.9903,8596.0
2015-07-24 12:30:00,59.58,59.59,59.57,59.57,12200.0,48.9903,48.9985,48.9821,48.9821,12200.0
2015-07-24 12:40:00,59.55,59.55,59.51,59.53,8600.0,48.9657,48.9657,48.9328,48.9492,8600.0
2015-07-24 12:50:00,59.53,59.53,59.48,59.48,7571.0,48.9492,48.9492,48.9081,48.9081,7571.0
2015-07-24 13:00:00,59.48,59.53,59.48,59.49,16714.0,48.9081,48.9492,48.9081,48.9163,16714.0
2015-07-24 13:10:00,59.49,59.49,59.43,59.47,17270.0,48.9163,48.9163,48.867,48.8999,17270.0
2015-07-24 13:20:00,59.46,59.49,59.45,59.45,10514.0,48.8916,48.9163,48.8834,48.8834,10514.0
2015-07-24 13:30:00,59.45,59.45,59.41,59.41,19146.0,48.8834,48.8834,48.8505,48.8505,19146.0
2015-07-24 13:40:00,59.4,59.4,59.32,59.37,16453.0,48.8423,48.8423,48.7765,48.8176,16453.0
2015-07-24 13:50:00,59.38,59.42,59.37,59.41,8018.0,48.8259,48.8588,48.8176,48.8505,8018.0
2015-07-24 14:00:00,59.39,59.41,59.35,59.35,6542.0,48.8341,48.8505,48.8012,48.8012,6542.0
2015-07-24 14:10:00,59.35,59.37,59.28,59.29,29159.0,48.8012,48.8176,48.7436,48.7519,29159.0
2015-07-24 14:20:00,59.28,59.35,59.28,59.34,23845.0,48.7436,48.8012,48.7436,48.793,23845.0
2015-07-24 14:30:00,59.34,59.35,59.28,59.29,29911.0,48.793,48.8012,48.7436,48.7519,29911.0
2015-07-24 14:40:00,59.3,59.33,59.29,59.31,15066.0,48.7601,48.7848,48.7519,48.7683,15066.0
2015-07-24 14:50:00,59.3,59.34,59.26,59.33,15697.0,48.7601,48.793,48.7272,48.7848,15697.0
2015-07-24 15:00:00,59.32,59.39,59.29,59.37,11137.0,48.7765,48.8341,48.7519,48.8176,11137.0
2015-07-24 15:10:00,59.38,59.39,59.35,59.39,9713.0,48.8259,48.8341,48.8012,48.8341,9713.0
2015-07-24 15:20:00,59.39,59.4,59.32,59.33,9379.0,48.8341,48.8423,48.7765,48.7848,9379.0
2015-07-24 15:30:00,59.32,59.34,59.3,59.3,14573.0,48.7765,48.793,48.7601,48.7601,14573.0
2015-07-24 15:40:00,59.29,59.37,59.29,59.35,60320.0,48.7519,48.8176,48.7519,48.8012,60320.0
2015-07-24 15:50:00,59.35,59.38,59.33,59.37,32848.0,48.8012,48.8259,48.7848,48.8176,32848.0
2015-07-27 09:30:00,59.23,59.23,58.88,58.9,176304.0,48.7025,48.7025,48.4147,48.4312,176304.0
2015-07-27 09:40:00,58.9,58.93,58.84,58.91,34791.0,48.4312,48.4559,48.3818,48.4394,34791.0
2015-07-27 09:50:00,58.92,59.01,58.91,59.01,13713.0,48.4476,48.5216,48.4394,48.5216,13713.0
2015-07-27 10:00:00,59.0,59.0,58.88,58.9,340785.0,48.5134,48.5134,48.4147,48.4312,340785.0
2015-07-27 10:10:00,58.89,59.02,58.89,59.02,149837.0,48.423,48.5299,48.423,48.5299,149837.0
2015-07-27 10:20:00,59.02,59.02,58.93,58.96,35882.0,48.5299,48.5299,48.4559,48.4805,35882.0
2015-07-27 10:30:00,58.97,59.11,58.96,59.11,70326.0,48.4887,48.6039,48.4805,48.6039,70326.0
2015-07-27 10:40:00,59.1,59.13,59.06,59.07,139350.0,48.5956,48.6203,48.5627,48.571,139350.0
2015-07-27 10:50:00,59.07,59.07,59.02,59.04,115386.0,48.571,48.571,48.5299,48.5463,115386.0
2015-07-27 11:00:00,59.03,59.1,58.99,59.08,122792.0,48.5381,48.5956,48.5052,48.5792,122792.0
2015-07-27 11:10:00,59.07,59.07,58.95,58.98,41723.0,48.571,48.571,48.4723,48.497,41723.0
2015-07-27 11:20:00,58.99,59.04,58.94,59.0,40449.0,48.5052,48.5463,48.4641,48.5134,40449.0
2015-07-27 11:30:00,59.0,59.01,58.94,58.98,39984.0,48.5134,48.5216,48.4641,48.497,39984.0
2015-07-27 11:40:00,58.98,59.0,58.95,58.97,36201.0,48.497,48.5134,48.4723,48.4887,36201.0
2015-07-27 11:50:00,58.96,59.02,58.95,59.02,29205.0,48.4805,48.5299,48.4723,48.5299,29205.0
2015-07-27 12:00:00,59.02,59.02,58.95,58.96,35889.0,48.5299,48.5299,48.4723,48.4805,35889.0
2015-07-27 12:10:00,58.97,58.98,58.93,58.96,40323.0,48.4887,48.497,48.4559,48.4805,40323.0
2015-07-27 12:20:00,58.96,58.98,58.95,58.95,23577.0,48.4805,48.497,48.4723,48.4723,23577.0
2015-07-27 12:30:00,58.95,58.97,58.94,58.96,44678.0,48.4723,48.4887,48.4641,48.4805,44678.0
2015-07-27 12:40:00,58.96,58.96,58.92,58.93,51047.0,48.4805,48.4805,48.4476,48.4559,51047.0
2015-07-27 12:50:00,58.91,58.92,58.85,58.89,35266.0,48.4394,48.4476,48.3901,48.423,35266.0
2015-07-27 13:00:00,58.88,58.9,58.87,58.9,15507.0,48.4147,48.4312,48.4065,48.4312,15507.0
2015-07-27 13:10:00,58.89,58.9,58.87,58.87,38380.0,48.423,48.4312,48.4065,48.4065,38380.0
2015-07-27 13:20:00,58.86,58.86,58.82,58.84,30604.0,48.3983,48.3983,48.3654,48.3818,30604.0
2015-07-27 13:30:00,58.84,58.84,58.8,58.81,47370.0,48.3818,48.3818,48.349,48.3572,47370.0
2015-07-27 13:40:00,58.81,58.85,58.79,58.85,16200.0,48.3572,48.3901,48.3407,48.3901,16200.0
2015-07-27 13:50:00,58.84,58.89,58.84,58.86,19794.0,48.3818,48.423,48.3818,48.3983,19794.0
2015-07-27 14:00:00,58.86,58.89,58.84,58.86,38222.0,48.3983,48.423,48.3818,48.3983,38222.0
2015-07-27 14:10:00,58.86,58.93,58.85,58.92,33286.0,48.3983,48.4559,48.3901,48.4476,33286.0
2015-07-27 14:20:00,58.92,58.93,58.87,58.88,182467.0,48.4476,48.4559,48.4065,48.4147,182467.0
2015-07-27 14:30:00,58.88,58.89,58.83,58.89,34366.0,48.4147,48.423,48.3736,48.423,34366.0
2015-07-27 14:40:00,58.89,58.9,58.85,58.88,28081.0,48.423,48.4312,48.3901,48.4147,28081.0
2015-07-27 14:50:00,58.88,58.89,58.84,58.85,29154.0,48.4147,48.423,48.3818,48.3901,29154.0
2015-07-27 15:00:00,58.86,58.86,58.8,58.82,47606.0,48.3983,48.3983,48.349,48.3654,47606.0
2015-07-27 15:10:00,58.82,58.84,58.8,58.81,20976.0,48.3654,48.3818,48.349,48.3572,20976.0
2015-07-27 15:20:00,58.8,58.83,58.77,58.77,53970.0,48.349,48.3736,48.3243,48.3243,53970.0
2015-07-27 15:30:00,58.77,58.78,58.75,58.77,80665.0,48.3243,48.3325,48.3078,48.3243,80665.0
2015-07-27 15:40:00,58.76,58.77,58.73,58.77,104615.0,48.3161,48.3243,48.2914,48.3243,104615.0
2015-07-27 15:50:00,58.76,58.84,58.75,58.84,103308.0,48.3161,48.3818,48.3078,48.3818,103308.0
2015-07-28 09:30:00,59.31,59.31,59.07,59.09,74119.0,48.7683,48.7683,48.571,48.5874,74119.0
2015-07-28 09:40:00,59.08,59.09,59.01,59.01,57309.0,48.5792,48.5874,48.5216,48.5216,57309.0
2015-07-28 09:50:00,59.02,59.11,58.97,59.11,693127.0,48.5299,48.6039,48.4887,48.6039,693127.0
2015-07-28 10:00:00,59.12,59.12,59.0,59.0,16465.0,48.6121,48.6121,48.5134,48.5134,16465.0
2015-07-28 10:10:00,59.01,59.04,58.96,58.96,28833.0,48.5216,48.5463,48.4805,48.4805,28833.0
2015-07-28 10:20:00,58.96,58.99,58.91,58.91,10837.0,48.4805,48.5052,48.4394,48.4394,10837.0
2015-07-28 10:30:00,58.92,58.98,58.92,58.96,16208.0,48.4476,48.497,48.4476,48.4805,16208.0
2015-07-28 10:40:00,58.98,59.04,58.98,59.03,4719.0,48.497,48.5463,48.497,48.5381,4719.0
2015-07-28 10:50:00,59.02,59.12,59.02,59.12,8970.0,48.5299,48.6121,48.5299,48.6121,8970.0
2015-07-28 11:00:00,59.13,59.17,59.12,59.15,10555.0,48.6203,48.6532,48.6121,48.6367,10555.0
2015-07-28 11:10:00,59.15,59.18,59.15,59.15,6157.0,48.6367,48.6614,48.6367,48.6367,6157.0
2015-07-28 11:20:00,59.16,59.22,59.14,59.22,34071.0,48.645,48.6943,48.6285,48.6943,34071.0
2015-07-28 11:30:00,59.22,59.25,59.21,59.25,4837.0,48.6943,48.719,48.6861,48.719,4837.0
2015-07-28 11:40:00,59.25,59.29,59.25,59.29,4255.0,48.719,48.7519,48.719,48.7519,4255.0
2015-07-28 11:50:00,59.3,59.3,59.28,59.29,6600.0,48.7601,48.7601,48.7436,48.7519,6600.0
2015-07-28 12:00:00,59.3,59.35,59.3,59.33,11700.0,48.7601,48.8012,48.7601,48.7848,11700.0
2015-07-28 12:10:00,59.33,59.38,59.31,59.37,17643.0,48.7848,48.8259,48.7683,48.8176,17643.0
2015-07-28 12:20:00,59.38,59.4,59.38,59.39,7672.0,48.8259,48.8423,48.8259,48.8341,7672.0
2015-07-28 12:30:00,59.39,59.4,59.36,59.37,13566.0,48.8341,48.8423,48.8094,48.8176,13566.0
2015-07-28 12:40:00,59.35,59.38,59.35,59.36,16546.0,48.8012,48.8259,48.8012,48.8094,16546.0
2015-07-28 12:50:00,59.36,59.38,59.35,59.36,7306.0,48.8094,48.8259,48.8012,48.8094,7306.0
2015-07-28 13:00:00,59.36,59.43,59.35,59.43,6661.0,48.8094,48.867,48.8012,48.867,6661.0
2015-07-28 13:10:00,59.43,59.46,59.43,59.46,4818.0,48.867,48.8916,48.867,48.8916,4818.0
2015-07-28 13:20:00,59.47,59.49,59.47,59.48,5584.0,48.8999,48.9163,48.8999,48.9081,5584.0
2015-07-28 13:30:00,59.48,59.48,59.45,59.47,3408.0,48.9081,48.9081,48.8834,48.8999,3408.0
2015-07-28 13:40:00,59.47,59.49,59.46,59.49,103790.0,48.8999,48.9163,48.8916,48.9163,103790.0
2015-07-28 13:50:00,59.49,59.53,59.49,59.52,13647.0,48.9163,48.9492,48.9163,48.941,13647.0
2015-07-28 14:00:00,59.52,59.56,59.5,59.56,24687.0,48.941,48.9739,48.9245,48.9739,24687.0
2015-07-28 14:10:00,59.57,59.58,59.55,59.56,12148.0,48.9821,48.9903,48.9657,48.9739,12148.0
2015-07-28 14:20:00,59.57,59.58,59.56,59.57,4531.0,48.9821,48.9903,48.9739,48.9821,4531.0
2015-07-28 14:30:00,59.56,59.56,59.49,59.49,328353.0,48.9739,48.9739,48.9163,48.9163,328353.0
2015-07-28 14:40:00,59.49,59.5,59.48,59.5,35837.0,48.9163,48.9245,48.9081,48.9245,35837.0
2015-07-28 14:50:00,59.5,59.53,59.5,59.53,10856.0,48.9245,48.9492,48.9245,48.9492,10856.0
2015-07-28 15:00:00,59.54,59.54,59.49,59.5,37289.0,48.9574,48.9574,48.9163,48.9245,37289.0
2015-07-28 15:10:00,59.5,59.52,59.48,59.52,5861.0,48.9245,48.941,48.9081,48.941,5861.0
2015-07-28 15:20:00,59.52,59.52,59.48,59.49,5169.0,48.941,48.941,48.9081,48.9163,5169.0
2015-07-28 15:30:00,59.49,59.51,59.49,59.5,16636.0,48.9163,48.9328,48.9163,48.9245,16636.0
2015-07-28 15:40:00,59.51,59.52,59.49,59.52,170780.0,48.9328,48.941,48.9163,48.941,170780.0
2015-07-28 15:50:00,59.51,59.54,59.51,59.54,81086.0,48.9328,48.9574,48.9328,48.9574,81086.0
2015-07-29 09:30:00,59.51,59.59,59.49,59.55,8273.0,48.9328,48.9985,48.9163,48.9657,8273.0
2015-07-29 09:40:00,59.61,59.62,59.54,59.55,3199.0,49.015,49.0232,48.9574,48.9657,3199.0
2015-07-29 09:50:00,59.55,59.59,59.53,59.59,9455.0,48.9657,48.9985,48.9492,48.9985,9455.0
2015-07-29 10:00:00,59.58,59.61,59.55,59.6,11100.0,48.9903,49.015,48.9657,49.0068,11100.0
2015-07-29 10:10:00,59.6,59.61,59.56,59.61,6904.0,49.0068,49.015,48.9739,49.015,6904.0
2015-07-29 10:20:00,59.63,59.66,59.61,59.61,21107.0,49.0314,49.0561,49.015,49.015,21107.0
2015-07-29 10:30:00,59.63,59.73,59.63,59.72,14382.0,49.0314,49.1137,49.0314,49.1054,14382.0
2015-07-29 10:40:00,59.73,59.75,59.71,59.75,4260.0,49.1137,49.1301,49.0972,49.1301,4260.0
2015-07-29 10:50:00,59.75,59.78,59.71,59.72,20990.0,49.1301,49.1548,49.0972,49.1054,20990.0
2015-07-29 11:00:00,59.72,59.74,59.68,59.72,12540.0,49.1054,49.1219,49.0725,49.1054,12540.0
2015-07-29 11:10:00,59.72,59.76,59.72,59.76,5700.0,49.1054,49.1383,49.1054,49.1383,5700.0
2015-07-29 11:20:00,59.77,59.8,59.76,59.76,2403.0,49.1465,49.1712,49.1383,49.1383,2403.0
2015-07-29 11:30:00,59.77,59.81,59.77,59.81,7147.0,49.1465,49.1794,49.1465,49.1794,7147.0
2015-07-29 11:40:00,59.81,59.83,59.8,59.81,13930.0,49.1794,49.1959,49.1712,49.1794,13930.0
2015-07-29 11:50:00,59.8,59.82,59.79,59.81,27978.0,49.1712,49.1877,49.163,49.1794,27978.0
2015-07-29 12:00:00,59.8,59.82,59.78,59.78,16915.0,49.1712,49.1877,49.1548,49.1548,16915.0
2015-07-29 12:10:00,59.77,59.78,59.76,59.76,1784.0,49.1465,49.1548,49.1383,49.1383,1784.0
2015-07-29 12:20:00,59.75,59.77,59.74,59.77,2974.0,49.1301,49.1465,49.1219,49.1465,2974.0
2015-07-29 12:30:00,59.79,59.79,59.75,59.75,3946.0,49.163,49.163,49.1301,49.1301,3946.0
2015-07-29 12:40:00,59.77,59.78,59.74,59.77,3674.0,49.1465,49.1548,49.1219,49.1465,3674.0
2015-07-29 12:50:00,59.78,59.81,59.77,59.77,4891.0,49.1548,49.1794,49.1465,49.1465,4891.0
2015-07-29 13:00:00,59.8,59.81,59.79,59.8,6943.0,49.1712,49.1794,49.163,49.1712,6943.0
2015-07-29 13:10:00,59.78,59.83,59.78,59.81,9673.0,49.1548,49.1959,49.1548,49.1794,9673.0
2015-07-29 13:20:00,59.82,59.82,59.81,59.81,3506.0,49.1877,49.1877,49.1794,49.1794,3506.0
2015-07-29 13:30:00,59.81,59.84,59.81,59.82,90737.0,49.1794,49.2041,49.1794,49.1877,90737.0
2015-07-29 13:40:00,59.82,59.85,59.81,59.82,86615.0,49.1877,49.2123,49.1794,49.1877,86615.0
2015-07-29 13:50:00,59.8,59.82,59.79,59.8,30912.0,49.1712,49.1877,49.163,49.1712,30912.0
2015-07-29 14:00:00,59.81,59.98,59.73,59.74,9554.0,49.1794,49.3192,49.1137,49.1219,9554.0
2015-07-29 14:10:00,59.76,59.9,59.76,59.9,8939.0,49.1383,49.2534,49.1383,49.2534,8939.0
2015-07-29 14:20:00,59.91,59.91,59.81,59.85,4156.0,49.2617,49.2617,49.1794,49.2123,4156.0
2015-07-29 14:30:00,59.87,59.88,59.85,59.87,3290.0,49.2288,49.237,49.2123,49.2288,3290.0
2015-07-29 14:40:00,59.94,59.96,59.89,59.95,21562.0,49.2863,49.3028,49.2452,49.2946,21562.0
2015-07-29 14:50:00,59.95,59.99,59.94,59.98,18931.0,49.2946,49.3274,49.2863,49.3192,18931.0
2015-07-29 15:00:00,59.97,59.98,59.89,59.89,6316.0,49.311,49.3192,49.2452,49.2452,6316.0
2015-07-29 15:10:00,59.89,59.92,59.88,59.89,6265.0,49.2452,49.2699,49.237,49.2452,6265.0
2015-07-29 15:20:00,59.9,59.95,59.9,59.94,14242.0,49.2534,49.2946,49.2534,49.2863,14242.0
2015-07-29 15:30:00,59.94,59.94,59.87,59.9,18252.0,49.2863,49.2863,49.2288,49.2534,18252.0
2015-07-29 15:40:00,59.91,59.93,59.89,59.9,4423.0,49.2617,49.2781,49.2452,49.2534,4423.0
2015-07-29 15:50:00,59.9,59.92,59.88,59.88,23710.0,49.2534,49.2699,49.237,49.237,23710.0
2015-07-30 09:30:00,59.62,59.76,59.56,59.56,32037.0,49.0232,49.1383,48.9739,48.9739,32037.0
2015-07-30 09:40:00,59.56,59.58,59.46,59.46,22717.0,48.9739,48.9903,48.8916,48.8916,22717.0
2015-07-30 09:50:00,59.47,59.53,59.47,59.5,33392.0,48.8999,48.9492,48.8999,48.9245,33392.0
2015-07-30 10:00:00,59.46,59.57,59.46,59.57,4557.0,48.8916,48.9821,48.8916,48.9821,4557.0
2015-07-30 10:10:00,59.53,59.62,59.52,59.59,3771.0,48.9492,49.0232,48.941,48.9985,3771.0
2015-07-30 10:20:00,59.59,59.62,59.59,59.62,6849.0,48.9985,49.0232,48.9985,49.0232,6849.0
2015-07-30 10:30:00,59.66,59.68,59.59,59.59,2091.0,49.0561,49.0725,48.9985,48.9985,2091.0
2015-07-30 10:40:00,59.6,59.62,59.59,59.61,2200.0,49.0068,49.0232,48.9985,49.015,2200.0
2015-07-30 10:50:00,59.6,59.6,59.54,59.54,3755.0,49.0068,49.0068,48.9574,48.9574,3755.0
2015-07-30 11:00:00,59.54,59.57,59.5,59.52,3711.0,48.9574,48.9821,48.9245,48.941,3711.0
2015-07-30 11:10:00,59.58,59.66,59.58,59.64,93160.0,48.9903,49.0561,48.9903,49.0397,93160.0
2015-07-30 11:20:00,59.64,59.71,59.64,59.7,16891.0,49.0397,49.0972,49.0397,49.089,16891.0
2015-07-30 11:30:00,59.72,59.72,59.7,59.7,565.0,49.1054,49.1054,49.089,49.089,565.0
2015-07-30 11:40:00,59.71,59.77,59.7,59.73,6810.0,49.0972,49.1465,49.089,49.1137,6810.0
2015-07-30 11:50:00,59.74,59.74,59.71,59.71,4992.0,49.1219,49.1219,49.0972,49.0972,4992.0
2015-07-30 12:00:00,59.75,59.75,59.71,59.72,11862.0,49.1301,49.1301,49.0972,49.1054,11862.0
2015-07-30 12:10:00,59.71,59.74,59.7,59.74,8461.0,49.0972,49.1219,49.089,49.1219,8461.0
2015-07-30 12:20:00,59.73,59.74,59.72,59.73,1746.0,49.1137,49.1219,49.1054,49.1137,1746.0
2015-07-30 12:30:00,59.72,59.72,59.69,59.7,2641.0,49.1054,49.1054,49.0808,49.089,2641.0
2015-07-30 12:40:00,59.71,59.74,59.71,59.73,1208.0,49.0972,49.1219,49.0972,49.1137,1208.0
2015-07-30 12:50:00,59.75,59.76,59.75,59.76,4329.0,49.1301,49.1383,49.1301,49.1383,4329.0
2015-07-30 13:00:00,59.78,59.8,59.74,59.75,5116.0,49.1548,49.1712,49.1219,49.1301,5116.0
2015-07-30 13:10:00,59.76,59.77,59.74,59.77,2648.0,49.1383,49.1465,49.1219,49.1465,2648.0
2015-07-30 13:20:00,59.78,59.78,59.74,59.75,4108.0,49.1548,49.1548,49.1219,49.1301,4108.0
2015-07-30 13:30:00,59.75,59.76,59.7,59.7,2675.0,49.1301,49.1383,49.089,49.089,2675.0
2015-07-30 13:40:00,59.69,59.71,59.69,59.71,1200.0,49.0808,49.0972,49.0808,49.0972,1200.0
2015-07-30 13:50:00,59.73,59.75,59.71,59.72,1900.0,49.1137,49.1301,49.0972,49.1054,1900.0
2015-07-30 14:00:00,59.74,59.76,59.71,59.71,18749.0,49.1219,49.1383,49.0972,49.0972,18749.0
2015-07-30 14:10:00,59.73,59.75,59.73,59.73,1028.0,49.1137,49.1301,49.1137,49.1137,1028.0
2015-07-30 14:20:00,59.73,59.74,59.72,59.73,7090.0,49.1137,49.1219,49.1054,49.1137,7090.0
2015-07-30 14:30:00,59.74,59.74,59.71,59.73,6604.0,49.1219,49.1219,49.0972,49.1137,6604.0
2015-07-30 14:40:00,59.73,59.8,59.72,59.8,6735.0,49.1137,49.1712,49.1054,49.1712,6735.0
2015-07-30 14:50:00,59.8,59.8,59.79,59.8,2421.0,49.1712,49.1712,49.163,49.1712,2421.0
2015-07-30 15:00:00,59.82,59.85,59.81,59.82,12205.0,49.1877,49.2123,49.1794,49.1877,12205.0
2015-07-30 15:10:00,59.82,59.84,59.82,59.84,5517.0,49.1877,49.2041,49.1877,49.2041,5517.0
2015-07-30 15:20:00,59.84,59.86,59.82,59.85,9692.0,49.2041,49.2206,49.1877,49.2123,9692.0
2015-07-30 15:30:00,59.85,59.87,59.82,59.84,35427.0,49.2123,49.2288,49.1877,49.2041,35427.0
2015-07-30 15:40:00,59.84,59.86,59.84,59.86,8502.0,49.2041,49.2206,49.2041,49.2206,8502.0
2015-07-30 15:50:00,59.85,59.87,59.84,59.86,53692.0,49.2123,49.2288,49.2041,49.2206,53692.0
2015-07-31 09:30:00,60.13,60.24,60.04,60.04,44003.0,49.4426,49.533,49.3686,49.3686,44003.0
2015-07-31 09:40:00,60.04,60.07,59.99,59.99,21573.0,49.3686,49.3932,49.3274,49.3274,21573.0
2015-07-31 09:50:00,60.0,60.06,60.0,60.03,8594.0,49.3357,49.385,49.3357,49.3603,8594.0
2015-07-31 10:00:00,60.04,60.08,60.01,60.08,5689.0,49.3686,49.4015,49.3439,49.4015,5689.0
2015-07-31 10:10:00,60.08,60.1,60.05,60.05,7447.0,49.4015,49.4179,49.3768,49.3768,7447.0
2015-07-31 10:20:00,60.06,60.13,60.05,60.09,22030.0,49.385,49.4426,49.3768,49.4097,22030.0
2015-07-31 10:30:00,60.08,60.12,60.07,60.11,7625.0,49.4015,49.4343,49.3932,49.4261,7625.0
2015-07-31 10:40:00,60.1,60.17,60.1,60.16,7944.0,49.4179,49.4755,49.4179,49.4672,7944.0
2015-07-31 10:50:00,60.2,60.2,60.15,60.16,65457.0,49.5001,49.5001,49.459,49.4672,65457.0
2015-07-31 11:00:00,60.15,60.15,60.12,60.12,25191.0,49.459,49.459,49.4343,49.4343,25191.0
2015-07-31 11:10:00,60.12,60.12,60.1,60.12,12700.0,49.4343,49.4343,49.4179,49.4343,12700.0
2015-07-31 11:20:00,60.14,60.18,60.13,60.18,3826.0,49.4508,49.4837,49.4426,49.4837,3826.0
2015-07-31 11:30:00,60.18,60.19,60.17,60.18,13726.0,49.4837,49.4919,49.4755,49.4837,13726.0
2015-07-31 11:40:00,60.19,60.21,60.18,60.19,8549.0,49.4919,49.5083,49.4837,49.4919,8549.0
2015-07-31 11:50:00,60.19,60.19,60.14,60.14,8516.0,49.4919,49.4919,49.4508,49.4508,8516.0
2015-07-31 12:00:00,60.15,60.18,60.15,60.17,5662.0,49.459,49.4837,49.459,49.4755,5662.0
2015-07-31 12:10:00,60.17,60.19,60.17,60.18,4420.0,49.4755,49.4919,49.4755,49.4837,4420.0
2015-07-31 12:20:00,60.17,60.19,60.17,60.18,3055.0,49.4755,49.4919,49.4755,49.4837,3055.0
2015-07-31 12:30:00,60.18,60.18,60.13,60.14,1022.0,49.4837,49.4837,49.4426,49.4508,1022.0
2015-07-31 12:40:00,60.14,60.14,60.12,60.12,9536.0,49.4508,49.4508,49.4343,49.4343,9536.0
2015-07-31 12:50:00,60.1,60.13,60.1,60.11,1300.0,49.4179,49.4426,49.4179,49.4261,1300.0
2015-07-31 13:00:00,60.12,60.12,60.11,60.11,1760.0,49.4343,49.4343,49.4261,49.4261,1760.0
2015-07-31 13:10:00,60.11,60.11,60.08,60.09,3877.0,49.4261,49.4261,49.4015,49.4097,3877.0
2015-07-31 13:20:00,60.09,60.1,60.07,60.08,10119.0,49.4097,49.4179,49.3932,49.4015,10119.0
2015-07-31 13:30:00,60.05,60.06,60.01,60.01,18573.0,49.3768,49.385,49.3439,49.3439,18573.0
2015-07-31 13:40:00,60.03,60.04,60.01,60.03,10740.0,49.3603,49.3686,49.3439,49.3603,10740.0
2015-07-31 13:50:00,60.02,60.04,60.02,60.03,13631.0,49.3521,49.3686,49.3521,49.3603,13631.0
2015-07-31 14:00:00,60.04,60.07,60.04,60.05,21947.0,49.3686,49.3932,49.3686,49.3768,21947.0
2015-07-31 14:10:00,60.04,60.04,60.03,60.03,1750.0,49.3686,49.3686,49.3603,49.3603,1750.0
2015-07-31 14:20:00,60.03,60.03,59.95,59.98,13092.0,49.3603,49.3603,49.2946,49.3192,13092.0
2015-07-31 14:30:00,59.98,60.0,59.93,59.95,11532.0,49.3192,49.3357,49.2781,49.2946,11532.0
2015-07-31 14:40:00,59.94,59.96,59.91,59.94,41623.0,49.2863,49.3028,49.2617,49.2863,41623.0
2015-07-31 14:50:00,59.94,59.96,59.94,59.94,5106.0,49.2863,49.3028,49.2863,49.2863,5106.0
2015-07-31 15:00:00,59.95,59.97,59.92,59.92,16313.0,49.2946,49.311,49.2699,49.2699,16313.0
2015-07-31 15:10:00,59.92,59.94,59.9,59.92,39590.0,49.2699,49.2863,49.2534,49.2699,39590.0
2015-07-31 15:20:00,59.92,59.92,59.85,59.86,56336.0,49.2699,49.2699,49.2123,49.2206,56336.0
2015-07-31 15:30:00,59.88,59.91,59.88,59.89,57303.0,49.237,49.2617,49.237,49.2452,57303.0
2015-07-31 15:40:00,59.9,59.91,59.87,59.88,128248.0,49.2534,49.2617,49.2288,49.237,128248.0
2015-07-31 15:50:00,59.87,59.96,59.85,59.92,197409.0,49.2288,49.3028,49.2123,49.2699,197409.0
2015-08-03 09:30:00,59.92,59.94,59.85,59.86,33977.0,49.2699,49.2863,49.2123,49.2206,33977.0
2015-08-03 09:40:00,59.87,59.87,59.74,59.8,123777.0,49.2288,49.2288,49.1219,49.1712,123777.0
2015-08-03 09:50:00,59.81,59.9,59.81,59.88,46559.0,49.1794,49.2534,49.1794,49.237,46559.0
2015-08-03 10:00:00,59.89,59.89,59.81,59.81,52036.0,49.2452,49.2452,49.1794,49.1794,52036.0
2015-08-03 10:10:00,59.82,59.89,59.82,59.82,46296.0,49.1877,49.2452,49.1877,49.1877,46296.0
2015-08-03 10:20:00,59.82,59.84,59.74,59.76,17231.0,49.1877,49.2041,49.1219,49.1383,17231.0
2015-08-03 10:30:00,59.79,59.79,59.73,59.78,11426.0,49.163,49.163,49.1137,49.1548,11426.0
2015-08-03 10:40:00,59.77,59.84,59.77,59.84,102453.0,49.1465,49.2041,49.1465,49.2041,102453.0
2015-08-03 10:50:00,59.84,59.87,59.81,59.85,15416.0,49.2041,49.2288,49.1794,49.2123,15416.0
2015-08-03 11:00:00,59.86,59.87,59.82,59.85,4459.0,49.2206,49.2288,49.1877,49.2123,4459.0
2015-08-03 11:10:00,59.84,59.88,59.84,59.88,7681.0,49.2041,49.237,49.2041,49.237,7681.0
2015-08-03 11:20:00,59.88,59.9,59.82,59.88,131131.0,49.237,49.2534,49.1877,49.237,131131.0
2015-08-03 11:30:00,59.88,59.92,59.88,59.9,14350.0,49.237,49.2699,49.237,49.2534,14350.0
2015-08-03 11:40:00,59.9,59.91,59.88,59.89,35945.0,49.2534,49.2617,49.237,49.2452,35945.0
2015-08-03 11:50:00,59.89,59.89,59.84,59.86,33552.0,49.2452,49.2452,49.2041,49.2206,33552.0
2015-08-03 12:00:00,59.87,59.87,59.84,59.86,77598.0,49.2288,49.2288,49.2041,49.2206,77598.0
2015-08-03 12:10:00,59.85,59.86,59.81,59.81,12171.0,49.2123,49.2206,49.1794,49.1794,12171.0
2015-08-03 12:20:00,59.79,59.8,59.79,59.8,5941.0,49.163,49.1712,49.163,49.1712,5941.0
2015-08-03 12:30:00,59.79,59.79,59.68,59.7,9592.0,49.163,49.163,49.0725,49.089,9592.0
2015-08-03 12:40:00,59.7,59.7,59.61,59.63,11918.0,49.089,49.089,49.015,49.0314,11918.0
2015-08-03 12:50:00,59.62,59.62,59.56,59.58,6075.0,49.0232,49.0232,48.9739,48.9903,6075.0
2015-08-03 13:00:00,59.57,59.59,59.51,59.51,24038.0,48.9821,48.9985,48.9328,48.9328,24038.0
2015-08-03 13:10:00,59.5,59.53,59.5,59.5,11333.0,48.9245,48.9492,48.9245,48.9245,11333.0
2015-08-03 13:20:00,59.53,59.56,59.51,59.55,10500.0,48.9492,48.9739,48.9328,48.9657,10500.0
2015-08-03 13:30:00,59.55,59.6,59.54,59.57,14857.0,48.9657,49.0068,48.9574,48.9821,14857.0
2015-08-03 13:40:00,59.57,59.61,59.57,59.61,12039.0,48.9821,49.015,48.9821,49.015,12039.0
2015-08-03 13:50:00,59.61,59.62,59.58,59.58,16101.0,49.015,49.0232,48.9903,48.9903,16101.0
2015-08-03 14:00:00,59.56,59.58,59.53,59.54,16874.0,48.9739,48.9903,48.9492,48.9574,16874.0
2015-08-03 14:10:00,59.54,59.56,59.51,59.56,9087.0,48.9574,48.9739,48.9328,48.9739,9087.0
2015-08-03 14:20:00,59.53,59.55,59.51,59.55,253082.0,48.9492,48.9657,48.9328,48.9657,253082.0
2015-08-03 14:30:00,59.54,59.62,59.53,59.62,51798.0,48.9574,49.0232,48.9492,49.0232,51798.0
2015-08-03 14:40:00,59.62,59.63,59.57,59.57,49111.0,49.0232,49.0314,48.9821,48.9821,49111.0
2015-08-03 14:50:00,59.58,59.59,59.52,59.56,43545.0,48.9903,48.9985,48.941,48.9739,43545.0
2015-08-03 15:00:00,59.57,59.6,59.56,59.59,55779.0,48.9821,49.0068,48.9739,48.9985,55779.0
2015-08-03 15:10:00,59.59,59.59,59.55,59.58,47837.0,48.9985,48.9985,48.9657,48.9903,47837.0
2015-08-03 15:20:00,59.58,59.62,59.57,59.62,131684.0,48.9903,49.0232,48.9821,49.0232,131684.0
2015-08-03 15:30:00,59.61,59.68,59.59,59.68,154469.0,49.015,49.0725,48.9985,49.0725,154469.0
2015-08-03 15:40:00,59.69,59.74,59.68,59.7,51532.0,49.0808,49.1219,49.0725,49.089,51532.0
2015-08-03 15:50:00,59.7,59.77,59.68,59.76,182237.0,49.089,49.1465,49.0725,49.1383,182237.0
2015-08-04 09:30:00,59.79,59.91,59.79,59.8,27553.0,49.163,49.2617,49.163,49.1712,27553.0
2015-08-04 09:40:00,59.79,59.9,59.78,59.9,53680.0,49.163,49.2534,49.1548,49.2534,53680.0
2015-08-04 09:50:00,59.9,59.91,59.85,59.85,47210.0,49.2534,49.2617,49.2123,49.2123,47210.0
2015-08-04 10:00:00,59.85,59.91,59.83,59.9,19687.0,49.2123,49.2617,49.1959,49.2534,19687.0
2015-08-04 10:10:00,59.86,59.93,59.84,59.88,35515.0,49.2206,49.2781,49.2041,49.237,35515.0
2015-08-04 10:20:00,59.88,59.93,59.85,59.9,21876.0,49.237,49.2781,49.2123,49.2534,21876.0
2015-08-04 10:30:00,59.91,59.92,59.85,59.85,8441.0,49.2617,49.2699,49.2123,49.2123,8441.0
2015-08-04 10:40:00,59.84,59.88,59.8,59.84,25433.0,49.2041,49.237,49.1712,49.2041,25433.0
2015-08-04 10:50:00,59.83,59.83,59.76,59.78,13796.0,49.1959,49.1959,49.1383,49.1548,13796.0
2015-08-04 11:00:00,59.78,59.84,59.78,59.83,12239.0,49.1548,49.2041,49.1548,49.1959,12239.0
2015-08-04 11:10:00,59.82,59.87,59.82,59.84,2200.0,49.1877,49.2288,49.1877,49.2041,2200.0
2015-08-04 11:20:00,59.83,59.84,59.82,59.84,6421.0,49.1959,49.2041,49.1877,49.2041,6421.0
2015-08-04 11:30:00,59.84,59.86,59.83,59.85,7920.0,49.2041,49.2206,49.1959,49.2123,7920.0
2015-08-04 11:40:00,59.86,59.89,59.85,59.85,19917.0,49.2206,49.2452,49.2123,49.2123,19917.0
2015-08-04 11:50:00,59.84,59.85,59.81,59.85,5929.0,49.2041,49.2123,49.1794,49.2123,5929.0
2015-08-04 12:00:00,59.84,59.89,59.83,59.88,10172.0,49.2041,49.2452,49.1959,49.237,10172.0
2015-08-04 12:10:00,59.89,59.9,59.87,59.88,18383.0,49.2452,49.2534,49.2288,49.237,18383.0
2015-08-04 12:20:00,59.89,59.89,59.82,59.82,42632.0,49.2452,49.2452,49.1877,49.1877,42632.0
2015-08-04 12:30:00,59.82,59.84,59.82,59.84,7309.0,49.1877,49.2041,49.1877,49.2041,7309.0
2015-08-04 12:40:00,59.83,59.83,59.77,59.8,6741.0,49.1959,49.1959,49.1465,49.1712,6741.0
2015-08-04 12:50:00,59.79,59.81,59.78,59.8,10378.0,49.163,49.1794,49.1548,49.1712,10378.0
2015-08-04 13:00:00,59.79,59.8,59.77,59.8,12619.0,49.163,49.1712,49.1465,49.1712,12619.0
2015-08-04 13:10:00,59.8,59.84,59.79,59.84,11493.0,49.1712,49.2041,49.163,49.2041,11493.0
2015-08-04 13:20:00,59.84,59.85,59.82,59.83,12244.0,49.2041,49.2123,49.1877,49.1959,12244.0
2015-08-04 13:30:00,59.83,59.86,59.83,59.83,39972.0,49.1959,49.2206,49.1959,49.1959,39972.0
2015-08-04 13:40:00,59.81,59.81,59.73,59.73,21798.0,49.1794,49.1794,49.1137,49.1137,21798.0
2015-08-04 13:50:00,59.72,59.72,59.66,59.68,21857.0,49.1054,49.1054,49.0561,49.0725,21857.0
2015-08-04 14:00:00,59.66,59.68,59.61,59.63,17030.0,49.0561,49.0725,49.015,49.0314,17030.0
2015-08-04 14:10:00,59.61,59.62,59.58,59.62,14734.0,49.015,49.0232,48.9903,49.0232,14734.0
2015-08-04 14:20:00,59.63,59.65,59.61,59.65,13890.0,49.0314,49.0479,49.015,49.0479,13890.0
2015-08-04 14:30:00,59.64,59.68,59.62,59.68,13559.0,49.0397,49.0725,49.0232,49.0725,13559.0
2015-08-04 14:40:00,59.68,59.75,59.67,59.75,17455.0,49.0725,49.1301,49.0643,49.1301,17455.0
2015-08-04 14:50:00,59.75,59.76,59.7,59.72,16534.0,49.1301,49.1383,49.089,49.1054,16534.0
2015-08-04 15:00:00,59.73,59.74,59.68,59.71,88813.0,49.1137,49.1219,49.0725,49.0972,88813.0
2015-08-04 15:10:00,59.71,59.72,59.67,59.67,25205.0,49.0972,49.1054,49.0643,49.0643,25205.0
2015-08-04 15:20:00,59.67,59.7,59.66,59.69,28574.0,49.0643,49.089,49.0561,49.0808,28574.0
2015-08-04 15:30:00,59.69,59.73,59.67,59.67,35170.0,49.0808,49.1137,49.0643,49.0643,35170.0
2015-08-04 15:40:00,59.67,59.68,59.64,59.65,110125.0,49.0643,49.0725,49.0397,49.0479,110125.0
2015-08-04 15:50:00,59.63,59.71,59.63,59.7,128625.0,49.0314,49.0972,49.0314,49.089,128625.0
2015-08-05 09:30:00,60.04,60.19,60.04,60.17,12957.0,49.3686,49.4919,49.3686,49.4755,12957.0
2015-08-05 09:40:00,60.17,60.21,60.14,60.2,19550.0,49.4755,49.5083,49.4508,49.5001,19550.0
2015-08-05 09:50:00,60.22,60.22,60.18,60.18,3630.0,49.5166,49.5166,49.4837,49.4837,3630.0
2015-08-05 10:00:00,60.17,60.18,60.09,60.13,13541.0,49.4755,49.4837,49.4097,49.4426,13541.0
2015-08-05 10:10:00,60.15,60.19,60.12,60.16,15773.0,49.459,49.4919,49.4343,49.4672,15773.0
2015-08-05 10:20:00,60.16,60.2,60.16,60.2,2300.0,49.4672,49.5001,49.4672,49.5001,2300.0
2015-08-05 10:30:00,60.22,60.23,60.2,60.2,2473.0,49.5166,49.5248,49.5001,49.5001,2473.0
2015-08-05 10:40:00,60.19,60.19,60.14,60.16,27100.0,49.4919,49.4919,49.4508,49.4672,27100.0
2015-08-05 10:50:00,60.16,60.18,60.15,60.15,30426.0,49.4672,49.4837,49.459,49.459,30426.0
2015-08-05 11:00:00,60.16,60.17,60.14,60.14,21905.0,49.4672,49.4755,49.4508,49.4508,21905.0
2015-08-05 11:10:00,60.14,60.18,60.14,60.18,7267.0,49.4508,49.4837,49.4508,49.4837,7267.0
2015-08-05 11:20:00,60.18,60.2,60.17,60.18,6590.0,49.4837,49.5001,49.4755,49.4837,6590.0
2015-08-05 11:30:00,60.2,60.2,60.13,60.13,4901.0,49.5001,49.5001,49.4426,49.4426,4901.0
2015-08-05 11:40:00,60.13,60.13,60.11,60.11,1843.0,49.4426,49.4426,49.4261,49.4261,1843.0
2015-08-05 11:50:00,60.11,60.11,60.02,60.03,5584.0,49.4261,49.4261,49.3521,49.3603,5584.0
2015-08-05 12:00:00,60.03,60.04,60.01,60.03,3180.0,49.3603,49.3686,49.3439,49.3603,3180.0
2015-08-05 12:10:00,60.02,60.04,59.99,60.0,3790.0,49.3521,49.3686,49.3274,49.3357,3790.0
2015-08-05 12:20:00,59.98,59.99,59.95,59.97,8195.0,49.3192,49.3274,49.2946,49.311,8195.0
2015-08-05 12:30:00,59.97,59.97,59.92,59.94,12521.0,49.311,49.311,49.2699,49.2863,12521.0
2015-08-05 12:40:00,59.93,59.94,59.91,59.94,11403.0,49.2781,49.2863,49.2617,49.2863,11403.0
2015-08-05 12:50:00,59.95,59.99,59.92,59.99,7200.0,49.2946,49.3274,49.2699,49.3274,7200.0
2015-08-05 13:00:00,59.99,60.0,59.96,59.97,2456.0,49.3274,49.3357,49.3028,49.311,2456.0
2015-08-05 13:10:00,59.97,59.97,59.87,59.9,11513.0,49.311,49.311,49.2288,49.2534,11513.0
2015-08-05 13:20:00,59.9,59.94,59.89,59.93,4834.0,49.2534,49.2863,49.2452,49.2781,4834.0
2015-08-05 13:30:00,59.94,59.95,59.92,59.94,4900.0,49.2863,49.2946,49.2699,49.2863,4900.0
2015-08-05 13:40:00,59.96,59.99,59.96,59.96,3033.0,49.3028,49.3274,49.3028,49.3028,3033.0
2015-08-05 13:50:00,59.95,59.96,59.91,59.94,6356.0,49.2946,49.3028,49.2617,49.2863,6356.0
2015-08-05 14:00:00,59.93,60.0,59.93,59.98,65933.0,49.2781,49.3357,49.2781,49.3192,65933.0
2015-08-05 14:10:00,59.97,60.0,59.96,60.0,1255.0,49.311,49.3357,49.3028,49.3357,1255.0
2015-08-05 14:20:00,60.01,60.04,60.01,60.04,4812.0,49.3439,49.3686,49.3439,49.3686,4812.0
2015-08-05 14:30:00,60.03,60.04,60.02,60.04,2722.0,49.3603,49.3686,49.3521,49.3686,2722.0
2015-08-05 14:40:00,60.03,60.03,59.98,60.02,3315.0,49.3603,49.3603,49.3192,49.3521,3315.0
2015-08-05 14:50:00,60.03,60.04,59.98,59.98,5143.0,49.3603,49.3686,49.3192,49.3192,5143.0
2015-08-05 15:00:00,59.98,60.02,59.98,60.02,7565.0,49.3192,49.3521,49.3192,49.3521,7565.0
2015-08-05 15:10:00,60.02,60.05,59.99,59.99,72877.0,49.3521,49.3768,49.3274,49.3274,72877.0
2015-08-05 15:20:00,59.98,60.02,59.98,59.98,14198.0,49.3192,49.3521,49.3192,49.3192,14198.0
2015-08-05 15:30:00,59.98,59.98,59.95,59.95,12704.0,49.3192,49.3192,49.2946,49.2946,12704.0
2015-08-05 15:40:00,59.95,59.97,59.93,59.95,19838.0,49.2946,49.311,49.2781,49.2946,19838.0
2015-08-05 15:50:00,59.95,59.96,59.92,59.93,14767.0,49.2946,49.3028,49.2699,49.2781,14767.0
2015-08-06 09:30:00,59.94,59.96,59.74,59.76,31507.0,49.2863,49.3028,49.1219,49.1383,31507.0
2015-08-06 09:40:00,59.76,59.79,59.75,59.78,38744.0,49.1383,49.163,49.1301,49.1548,38744.0
2015-08-06 09:50:00,59.78,59.78,59.69,59.72,6873.0,49.1548,49.1548,49.0808,49.1054,6873.0
2015-08-06 10:00:00,59.7,59.72,59.68,59.71,32083.0,49.089,49.1054,49.0725,49.0972,32083.0
2015-08-06 10:10:00,59.7,59.75,59.69,59.69,103257.0,49.089,49.1301,49.0808,49.0808,103257.0
2015-08-06 10:20:00,59.67,59.67,59.62,59.63,24505.0,49.0643,49.0643,49.0232,49.0314,24505.0
2015-08-06 10:30:00,59.63,59.73,59.61,59.73,24795.0,49.0314,49.1137,49.015,49.1137,24795.0
2015-08-06 10:40:00,59.72,59.75,59.71,59.75,9961.0,49.1054,49.1301,49.0972,49.1301,9961.0
2015-08-06 10:50:00,59.73,59.73,59.66,59.68,14348.0,49.1137,49.1137,49.0561,49.0725,14348.0
2015-08-06 11:00:00,59.67,59.68,59.63,59.64,17236.0,49.0643,49.0725,49.0314,49.0397,17236.0
2015-08-06 11:10:00,59.63,59.63,59.58,59.6,81037.0,49.0314,49.0314,48.9903,49.0068,81037.0
2015-08-06 11:20:00,59.61,59.63,59.53,59.53,48789.0,49.015,49.0314,48.9492,48.9492,48789.0
2015-08-06 11:30:00,59.53,59.54,59.44,59.44,116335.0,48.9492,48.9574,48.8752,48.8752,116335.0
2015-08-06 11:40:00,59.45,59.51,59.45,59.5,14437.0,48.8834,48.9328,48.8834,48.9245,14437.0
2015-08-06 11:50:00,59.5,59.5,59.41,59.41,11450.0,48.9245,48.9245,48.8505,48.8505,11450.0
2015-08-06 12:00:00,59.42,59.47,59.41,59.45,24370.0,48.8588,48.8999,48.8505,48.8834,24370.0
2015-08-06 12:10:00,59.44,59.46,59.43,59.44,5030.0,48.8752,48.8916,48.867,48.8752,5030.0
2015-08-06 12:20:00,59.42,59.42,59.36,59.4,32225.0,48.8588,48.8588,48.8094,48.8423,32225.0
2015-08-06 12:30:00,59.41,59.41,59.35,59.35,5725.0,48.8505,48.8505,48.8012,48.8012,5725.0
2015-08-06 12:40:00,59.34,59.41,59.34,59.39,23083.0,48.793,48.8505,48.793,48.8341,23083.0
2015-08-06 12:50:00,59.39,59.4,59.36,59.39,13830.0,48.8341,48.8423,48.8094,48.8341,13830.0
2015-08-06 13:00:00,59.38,59.43,59.37,59.42,46849.0,48.8259,48.867,48.8176,48.8588,46849.0
2015-08-06 13:10:00,59.41,59.44,59.4,59.44,14925.0,48.8505,48.8752,48.8423,48.8752,14925.0
2015-08-06 13:20:00,59.44,59.49,59.43,59.48,15970.0,48.8752,48.9163,48.867,48.9081,15970.0
2015-08-06 13:30:00,59.49,59.5,59.45,59.45,15810.0,48.9163,48.9245,48.8834,48.8834,15810.0
2015-08-06 13:40:00,59.47,59.52,59.45,59.52,11099.0,48.8999,48.941,48.8834,48.941,11099.0
2015-08-06 13:50:00,59.51,59.51,59.47,59.47,9634.0,48.9328,48.9328,48.8999,48.8999,9634.0
2015-08-06 14:00:00,59.46,59.46,59.43,59.44,13871.0,48.8916,48.8916,48.867,48.8752,13871.0
2015-08-06 14:10:00,59.44,59.45,59.42,59.45,18308.0,48.8752,48.8834,48.8588,48.8834,18308.0
2015-08-06 14:20:00,59.45,59.53,59.44,59.53,18466.0,48.8834,48.9492,48.8752,48.9492,18466.0
2015-08-06 14:30:00,59.53,59.54,59.5,59.51,30864.0,48.9492,48.9574,48.9245,48.9328,30864.0
2015-08-06 14:40:00,59.52,59.54,59.51,59.53,9120.0,48.941,48.9574,48.9328,48.9492,9120.0
2015-08-06 14:50:00,59.53,59.53,59.48,59.5,30382.0,48.9492,48.9492,48.9081,48.9245,30382.0
2015-08-06 15:00:00,59.5,59.52,59.49,59.51,26158.0,48.9245,48.941,48.9163,48.9328,26158.0
2015-08-06 15:10:00,59.51,59.53,59.48,59.53,19502.0,48.9328,48.9492,48.9081,48.9492,19502.0
2015-08-06 15:20:00,59.52,59.52,59.47,59.47,34668.0,48.941,48.941,48.8999,48.8999,34668.0
2015-08-06 15:30:00,59.47,59.5,59.45,59.5,23212.0,48.8999,48.9245,48.8834,48.9245,23212.0
2015-08-06 15:40:00,59.5,59.57,59.49,59.57,34827.0,48.9245,48.9821,48.9163,48.9821,34827.0
2015-08-06 15:50:00,59.57,59.58,59.51,59.54,306132.0,48.9821,48.9903,48.9328,48.9574,306132.0
2015-08-07 09:30:00,59.36,59.4,59.32,59.33,40920.0,48.8094,48.8423,48.7765,48.7848,40920.0
2015-08-07 09:40:00,59.36,59.43,59.32,59.34,22877.0,48.8094,48.867,48.7765,48.793,22877.0
2015-08-07 09:50:00,59.35,59.44,59.33,59.43,7960.0,48.8012,48.8752,48.7848,48.867,7960.0
2015-08-07 10:00:00,59.41,59.41,59.34,59.36,6150.0,48.8505,48.8505,48.793,48.8094,6150.0
2015-08-07 10:10:00,59.35,59.39,59.34,59.36,10053.0,48.8012,48.8341,48.793,48.8094,10053.0
2015-08-07 10:20:00,59.34,59.34,59.25,59.28,23930.0,48.793,48.793,48.719,48.7436,23930.0
2015-08-07 10:30:00,59.28,59.38,59.26,59.37,8653.0,48.7436,48.8259,48.7272,48.8176,8653.0
2015-08-07 10:40:00,59.38,59.46,59.38,59.44,13006.0,48.8259,48.8916,48.8259,48.8752,13006.0
2015-08-07 10:50:00,59.47,59.47,59.35,59.36,6137.0,48.8999,48.8999,48.8012,48.8094,6137.0
2015-08-07 11:00:00,59.35,59.38,59.32,59.33,6400.0,48.8012,48.8259,48.7765,48.7848,6400.0
2015-08-07 11:10:00,59.31,59.33,59.2,59.2,11823.0,48.7683,48.7848,48.6779,48.6779,11823.0
2015-08-07 11:20:00,59.21,59.26,59.21,59.25,10241.0,48.6861,48.7272,48.6861,48.719,10241.0
2015-08-07 11:30:00,59.24,59.24,59.2,59.21,35502.0,48.7108,48.7108,48.6779,48.6861,35502.0
2015-08-07 11:40:00,59.24,59.3,59.24,59.27,32535.0,48.7108,48.7601,48.7108,48.7354,32535.0
2015-08-07 11:50:00,59.28,59.29,59.23,59.27,10597.0,48.7436,48.7519,48.7025,48.7354,10597.0
2015-08-07 12:00:00,59.29,59.33,59.29,59.33,6017.0,48.7519,48.7848,48.7519,48.7848,6017.0
2015-08-07 12:10:00,59.32,59.34,59.3,59.32,14415.0,48.7765,48.793,48.7601,48.7765,14415.0
2015-08-07 12:20:00,59.32,59.32,59.28,59.29,37308.0,48.7765,48.7765,48.7436,48.7519,37308.0
2015-08-07 12:30:00,59.27,59.28,59.23,59.28,3268.0,48.7354,48.7436,48.7025,48.7436,3268.0
2015-08-07 12:40:00,59.27,59.3,59.27,59.27,2659.0,48.7354,48.7601,48.7354,48.7354,2659.0
2015-08-07 12:50:00,59.26,59.28,59.24,59.25,6306.0,48.7272,48.7436,48.7108,48.719,6306.0
2015-08-07 13:00:00,59.25,59.25,59.22,59.23,19488.0,48.719,48.719,48.6943,48.7025,19488.0
2015-08-07 13:10:00,59.23,59.24,59.21,59.23,2359.0,48.7025,48.7108,48.6861,48.7025,2359.0
2015-08-07 13:20:00,59.22,59.24,59.2,59.23,2766.0,48.6943,48.7108,48.6779,48.7025,2766.0
2015-08-07 13:30:00,59.24,59.29,59.24,59.29,1587.0,48.7108,48.7519,48.7108,48.7519,1587.0
2015-08-07 13:40:00,59.29,59.31,59.29,59.3,1807.0,48.7519,48.7683,48.7519,48.7601,1807.0
2015-08-07 13:50:00,59.3,59.3,59.26,59.26,3959.0,48.7601,48.7601,48.7272,48.7272,3959.0
2015-08-07 14:00:00,59.25,59.27,59.23,59.27,5626.0,48.719,48.7354,48.7025,48.7354,5626.0
2015-08-07 14:10:00,59.27,59.28,59.23,59.23,5167.0,48.7354,48.7436,48.7025,48.7025,5167.0
2015-08-07 14:20:00,59.23,59.27,59.22,59.27,41265.0,48.7025,48.7354,48.6943,48.7354,41265.0
2015-08-07 14:30:00,59.27,59.31,59.27,59.31,6550.0,48.7354,48.7683,48.7354,48.7683,6550.0
2015-08-07 14:40:00,59.29,59.29,59.26,59.28,5002.0,48.7519,48.7519,48.7272,48.7436,5002.0
2015-08-07 14:50:00,59.3,59.32,59.29,59.3,2329.0,48.7601,48.7765,48.7519,48.7601,2329.0
2015-08-07 15:00:00,59.31,59.31,59.27,59.29,3498.0,48.7683,48.7683,48.7354,48.7519,3498.0
2015-08-07 15:10:00,59.27,59.3,59.25,59.3,562803.0,48.7354,48.7601,48.719,48.7601,562803.0
2015-08-07 15:20:00,59.3,59.42,59.29,59.4,68832.0,48.7601,48.8588,48.7519,48.8423,68832.0
2015-08-07 15:30:00,59.4,59.44,59.4,59.42,130195.0,48.8423,48.8752,48.8423,48.8588,130195.0
2015-08-07 15:40:00,59.43,59.43,59.38,59.4,22552.0,48.867,48.867,48.8259,48.8423,22552.0
2015-08-07 15:50:00,59.4,59.44,59.4,59.44,139108.0,48.8423,48.8752,48.8423,48.8752,139108.0
2015-08-10 09:30:00,59.71,59.83,59.51,59.81,10766.0,49.0972,49.1959,48.9328,49.1794,10766.0
2015-08-10 09:40:00,59.81,59.89,59.8,59.88,14150.0,49.1794,49.2452,49.1712,49.237,14150.0
2015-08-10 09:50:00,59.9,59.93,59.88,59.89,15131.0,49.2534,49.2781,49.237,49.2452,15131.0
2015-08-10 10:00:00,59.91,59.92,59.86,59.89,4578.0,49.2617,49.2699,49.2206,49.2452,4578.0
2015-08-10 10:10:00,59.91,59.93,59.87,59.92,36611.0,49.2617,49.2781,49.2288,49.2699,36611.0
2015-08-10 10:20:00,59.93,59.97,59.92,59.95,11588.0,49.2781,49.311,49.2699,49.2946,11588.0
2015-08-10 10:30:00,59.94,59.94,59.9,59.92,5000.0,49.2863,49.2863,49.2534,49.2699,5000.0
2015-08-10 10:40:00,59.91,59.96,59.91,59.96,9602.0,49.2617,49.3028,49.2617,49.3028,9602.0
2015-08-10 10:50:00,59.98,59.98,59.93,59.95,4000.0,49.3192,49.3192,49.2781,49.2946,4000.0
2015-08-10 11:00:00,59.99,60.05,59.99,60.03,5268.0,49.3274,49.3768,49.3274,49.3603,5268.0
2015-08-10 11:10:00,60.04,60.04,60.02,60.03,19976.0,49.3686,49.3686,49.3521,49.3603,19976.0
2015-08-10 11:20:00,60.03,60.05,60.02,60.02,2500.0,49.3603,49.3768,49.3521,49.3521,2500.0
2015-08-10 11:30:00,60.02,60.05,60.02,60.04,4302.0,49.3521,49.3768,49.3521,49.3686,4302.0
2015-08-10 11:40:00,60.04,60.05,60.03,60.05,12365.0,49.3686,49.3768,49.3603,49.3768,12365.0
2015-08-10 11:50:00,60.06,60.1,60.06,60.07,1700.0,49.385,49.4179,49.385,49.3932,1700.0
2015-08-10 12:00:00,60.06,60.06,60.05,60.06,3642.0,49.385,49.385,49.3768,49.385,3642.0
2015-08-10 12:10:00,60.09,60.09,60.08,60.09,864.0,49.4097,49.4097,49.4015,49.4097,864.0
2015-08-10 12:20:00,60.09,60.1,60.09,60.09,7741.0,49.4097,49.4179,49.4097,49.4097,7741.0
2015-08-10 12:30:00,60.09,60.12,60.08,60.12,2590.0,49.4097,49.4343,49.4015,49.4343,2590.0
2015-08-10 12:40:00,60.13,60.14,60.1,60.13,6557.0,49.4426,49.4508,49.4179,49.4426,6557.0
2015-08-10 12:50:00,60.15,60.16,60.13,60.15,2703.0,49.459,49.4672,49.4426,49.459,2703.0
2015-08-10 13:00:00,60.13,60.18,60.13,60.18,54130.0,49.4426,49.4837,49.4426,49.4837,54130.0
2015-08-10 13:10:00,60.18,60.18,60.17,60.17,2669.0,49.4837,49.4837,49.4755,49.4755,2669.0
2015-08-10 13:20:00,60.17,60.19,60.17,60.17,2799.0,49.4755,49.4919,49.4755,49.4755,2799.0
2015-08-10 13:30:00,60.17,60.2,60.17,60.19,1225.0,49.4755,49.5001,49.4755,49.4919,1225.0
2015-08-10 13:40:00,60.18,60.19,60.17,60.17,3072.0,49.4837,49.4919,49.4755,49.4755,3072.0
2015-08-10 13:50:00,60.17,60.19,60.17,60.18,7188.0,49.4755,49.4919,49.4755,49.4837,7188.0
2015-08-10 14:00:00,60.19,60.19,60.16,60.18,10164.0,49.4919,49.4919,49.4672,49.4837,10164.0
2015-08-10 14:10:00,60.19,60.24,60.19,60.24,17726.0,49.4919,49.533,49.4919,49.533,17726.0
2015-08-10 14:20:00,60.23,60.23,60.2,60.21,7548.0,49.5248,49.5248,49.5001,49.5083,7548.0
2015-08-10 14:30:00,60.21,60.21,60.2,60.2,24926.0,49.5083,49.5083,49.5001,49.5001,24926.0
2015-08-10 14:40:00,60.2,60.21,60.17,60.19,30244.0,49.5001,49.5083,49.4755,49.4919,30244.0
2015-08-10 14:50:00,60.19,60.21,60.18,60.21,46952.0,49.4919,49.5083,49.4837,49.5083,46952.0
2015-08-10 15:00:00,60.21,60.21,60.2,60.21,9730.0,49.5083,49.5083,49.5001,49.5083,9730.0
2015-08-10 15:10:00,60.21,60.21,60.2,60.21,14953.0,49.5083,49.5083,49.5001,49.5083,14953.0
2015-08-10 15:20:00,60.21,60.22,60.19,60.19,30606.0,49.5083,49.5166,49.4919,49.4919,30606.0
2015-08-10 15:30:00,60.19,60.2,60.17,60.17,4411.0,49.4919,49.5001,49.4755,49.4755,4411.0
2015-08-10 15:40:00,60.17,60.19,60.16,60.17,8446.0,49.4755,49.4919,49.4672,49.4755,8446.0
2015-08-10 15:50:00,60.17,60.22,60.17,60.22,61237.0,49.4755,49.5166,49.4755,49.5166,61237.0
2015-08-11 09:30:00,59.42,59.57,59.42,59.52,29430.0,48.8588,48.9821,48.8588,48.941,29430.0
2015-08-11 09:40:00,59.55,59.6,59.52,59.58,12957.0,48.9657,49.0068,48.941,48.9903,12957.0
2015-08-11 09:50:00,59.55,59.57,59.48,59.51,10967.0,48.9657,48.9821,48.9081,48.9328,10967.0
2015-08-11 10:00:00,59.5,59.56,59.47,59.53,5462.0,48.9245,48.9739,48.8999,48.9492,5462.0
2015-08-11 10:10:00,59.53,59.54,59.5,59.54,5554.0,48.9492,48.9574,48.9245,48.9574,5554.0
2015-08-11 10:20:00,59.55,59.59,59.54,59.55,29854.0,48.9657,48.9985,48.9574,48.9657,29854.0
2015-08-11 10:30:00,59.54,59.54,59.47,59.47,246115.0,48.9574,48.9574,48.8999,48.8999,246115.0
2015-08-11 10:40:00,59.47,59.53,59.47,59.52,4010.0,48.8999,48.9492,48.8999,48.941,4010.0
2015-08-11 10:50:00,59.5,59.5,59.43,59.43,3182.0,48.9245,48.9245,48.867,48.867,3182.0
2015-08-11 11:00:00,59.42,59.45,59.32,59.32,6901.0,48.8588,48.8834,48.7765,48.7765,6901.0
2015-08-11 11:10:00,59.35,59.4,59.35,59.37,3935.0,48.8012,48.8423,48.8012,48.8176,3935.0
2015-08-11 11:20:00,59.36,59.38,59.31,59.31,16032.0,48.8094,48.8259,48.7683,48.7683,16032.0
2015-08-11 11:30:00,59.33,59.38,59.33,59.35,2476.0,48.7848,48.8259,48.7848,48.8012,2476.0
2015-08-11 11:40:00,59.34,59.35,59.24,59.26,66785.0,48.793,48.8012,48.7108,48.7272,66785.0
2015-08-11 11:50:00,59.25,59.28,59.22,59.24,82905.0,48.719,48.7436,48.6943,48.7108,82905.0
2015-08-11 12:00:00,59.25,59.31,59.23,59.29,16554.0,48.719,48.7683,48.7025,48.7519,16554.0
2015-08-11 12:10:00,59.3,59.32,59.28,59.29,30392.0,48.7601,48.7765,48.7436,48.7519,30392.0
2015-08-11 12:20:00,59.28,59.29,59.26,59.29,72503.0,48.7436,48.7519,48.7272,48.7519,72503.0
2015-08-11 12:30:00,59.29,59.33,59.29,59.3,17753.0,48.7519,48.7848,48.7519,48.7601,17753.0
2015-08-11 12:40:00,59.29,59.29,59.27,59.27,10114.0,48.7519,48.7519,48.7354,48.7354,10114.0
2015-08-11 12:50:00,59.27,59.27,59.21,59.22,6685.0,48.7354,48.7354,48.6861,48.6943,6685.0
2015-08-11 13:00:00,59.23,59.24,59.18,59.2,10790.0,48.7025,48.7108,48.6614,48.6779,10790.0
2015-08-11 13:10:00,59.17,59.21,59.16,59.19,15544.0,48.6532,48.6861,48.645,48.6696,15544.0
2015-08-11 13:20:00,59.2,59.24,59.18,59.24,6308.0,48.6779,48.7108,48.6614,48.7108,6308.0
2015-08-11 13:30:00,59.23,59.28,59.22,59.28,115473.0,48.7025,48.7436,48.6943,48.7436,115473.0
2015-08-11 13:40:00,59.28,59.28,59.24,59.24,9861.0,48.7436,48.7436,48.7108,48.7108,9861.0
2015-08-11 13:50:00,59.25,59.25,59.2,59.21,27497.0,48.719,48.719,48.6779,48.6861,27497.0
2015-08-11 14:00:00,59.21,59.25,59.19,59.24,7458.0,48.6861,48.719,48.6696,48.7108,7458.0
2015-08-11 14:10:00,59.24,59.24,59.18,59.19,5647.0,48.7108,48.7108,48.6614,48.6696,5647.0
2015-08-11 14:20:00,59.19,59.29,59.18,59.27,46814.0,48.6696,48.7519,48.6614,48.7354,46814.0
2015-08-11 14:30:00,59.27,59.28,59.22,59.27,9631.0,48.7354,48.7436,48.6943,48.7354,9631.0
2015-08-11 14:40:00,59.26,59.27,59.26,59.27,2200.0,48.7272,48.7354,48.7272,48.7354,2200.0
2015-08-11 14:50:00,59.26,59.33,59.25,59.32,7721.0,48.7272,48.7848,48.719,48.7765,7721.0
2015-08-11 15:00:00,59.34,59.34,59.31,59.31,4666.0,48.793,48.793,48.7683,48.7683,4666.0
2015-08-11 15:10:00,59.29,59.39,59.29,59.38,25398.0,48.7519,48.8341,48.7519,48.8259,25398.0
2015-08-11 15:20:00,59.38,59.39,59.35,59.39,1800.0,48.8259,48.8341,48.8012,48.8341,1800.0
2015-08-11 15:30:00,59.39,59.4,59.36,59.4,6372.0,48.8341,48.8423,48.8094,48.8423,6372.0
2015-08-11 15:40:00,59.42,59.43,59.37,59.4,4934.0,48.8588,48.867,48.8176,48.8423,4934.0
2015-08-11 15:50:00,59.39,59.45,59.39,59.41,19852.0,48.8341,48.8834,48.8341,48.8505,19852.0
2015-08-12 09:30:00,58.81,58.85,58.7,58.75,44657.0,48.3572,48.3901,48.2667,48.3078,44657.0
2015-08-12 09:40:00,58.77,58.81,58.71,58.71,22736.0,48.3243,48.3572,48.275,48.275,22736.0
2015-08-12 09:50:00,58.7,58.72,58.65,58.7,50051.0,48.2667,48.2832,48.2256,48.2667,50051.0
2015-08-12 10:00:00,58.67,58.7,58.59,58.59,51226.0,48.2421,48.2667,48.1763,48.1763,51226.0
2015-08-12 10:10:00,58.59,58.61,58.51,58.55,18847.0,48.1763,48.1927,48.1105,48.1434,18847.0
2015-08-12 10:20:00,58.56,58.56,58.41,58.52,22833.0,48.1516,48.1516,48.0283,48.1187,22833.0
2015-08-12 10:30:00,58.5,58.55,58.5,58.55,5900.0,48.1023,48.1434,48.1023,48.1434,5900.0
2015-08-12 10:40:00,58.54,58.55,58.49,58.52,24030.0,48.1352,48.1434,48.0941,48.1187,24030.0
2015-08-12 10:50:00,58.51,58.52,58.46,58.48,27079.0,48.1105,48.1187,48.0694,48.0858,27079.0
2015-08-12 11:00:00,58.48,58.61,58.48,58.6,69190.0,48.0858,48.1927,48.0858,48.1845,69190.0
2015-08-12 11:10:00,58.6,58.63,58.55,58.6,64226.0,48.1845,48.2092,48.1434,48.1845,64226.0
2015-08-12 11:20:00,58.61,58.67,58.56,58.66,19311.0,48.1927,48.2421,48.1516,48.2338,19311.0
2015-08-12 11:30:00,58.63,58.65,58.6,58.61,8500.0,48.2092,48.2256,48.1845,48.1927,8500.0
2015-08-12 11:40:00,58.62,58.62,58.59,58.6,5123.0,48.2009,48.2009,48.1763,48.1845,5123.0
2015-08-12 11:50:00,58.6,58.6,58.53,58.55,6524.0,48.1845,48.1845,48.1269,48.1434,6524.0
2015-08-12 12:00:00,58.55,58.57,58.52,58.57,9400.0,48.1434,48.1598,48.1187,48.1598,9400.0
2015-08-12 12:10:00,58.57,58.66,58.57,58.66,3000.0,48.1598,48.2338,48.1598,48.2338,3000.0
2015-08-12 12:20:00,58.65,58.71,58.62,58.71,5702.0,48.2256,48.275,48.2009,48.275,5702.0
2015-08-12 12:30:00,58.72,58.79,58.7,58.78,5407.0,48.2832,48.3407,48.2667,48.3325,5407.0
2015-08-12 12:40:00,58.79,58.82,58.76,58.77,3341.0,48.3407,48.3654,48.3161,48.3243,3341.0
2015-08-12 12:50:00,58.75,58.79,58.74,58.74,3877.0,48.3078,48.3407,48.2996,48.2996,3877.0
2015-08-12 13:00:00,58.74,58.85,58.74,58.83,5625.0,48.2996,48.3901,48.2996,48.3736,5625.0
2015-08-12 13:10:00,58.81,58.87,58.79,58.87,7251.0,48.3572,48.4065,48.3407,48.4065,7251.0
2015-08-12 13:20:00,58.88,58.9,58.85,58.85,5122.0,48.4147,48.4312,48.3901,48.3901,5122.0
2015-08-12 13:30:00,58.85,58.86,58.8,58.83,15569.0,48.3901,48.3983,48.349,48.3736,15569.0
2015-08-12 13:40:00,58.84,58.94,58.84,58.94,7348.0,48.3818,48.4641,48.3818,48.4641,7348.0
2015-08-12 13:50:00,58.93,59.01,58.93,58.99,11065.0,48.4559,48.5216,48.4559,48.5052,11065.0
2015-08-12 14:00:00,58.98,58.98,58.91,58.95,4341.0,48.497,48.497,48.4394,48.4723,4341.0
2015-08-12 14:10:00,58.96,59.01,58.95,58.99,93205.0,48.4805,48.5216,48.4723,48.5052,93205.0
2015-08-12 14:20:00,58.98,59.0,58.87,58.88,7901.0,48.497,48.5134,48.4065,48.4147,7901.0
2015-08-12 14:30:00,58.88,58.98,58.87,58.98,10030.0,48.4147,48.497,48.4065,48.497,10030.0
2015-08-12 14:40:00,58.99,59.08,58.98,59.08,9567.0,48.5052,48.5792,48.497,48.5792,9567.0
2015-08-12 14:50:00,59.07,59.12,59.07,59.12,12644.0,48.571,48.6121,48.571,48.6121,12644.0
2015-08-12 15:00:00,59.12,59.17,59.11,59.17,11063.0,48.6121,48.6532,48.6039,48.6532,11063.0
2015-08-12 15:10:00,59.15,59.15,59.09,59.12,8624.0,48.6367,48.6367,48.5874,48.6121,8624.0
2015-08-12 15:20:00,59.13,59.23,59.12,59.23,10019.0,48.6203,48.7025,48.6121,48.7025,10019.0
2015-08-12 15:30:00,59.23,59.27,59.22,59.22,11080.0,48.7025,48.7354,48.6943,48.6943,11080.0
2015-08-12 15:40:00,59.22,59.23,59.15,59.19,31500.0,48.6943,48.7025,48.6367,48.6696,31500.0
2015-08-12 15:50:00,59.17,59.22,59.16,59.22,60159.0,48.6532,48.6943,48.645,48.6943,60159.0
2015-08-13 09:30:00,59.24,59.24,59.07,59.07,28658.0,48.7108,48.7108,48.571,48.571,28658.0
2015-08-13 09:40:00,59.06,59.1,59.03,59.07,7371.0,48.5627,48.5956,48.5381,48.571,7371.0
2015-08-13 09:50:00,59.02,59.12,59.02,59.1,28944.0,48.5299,48.6121,48.5299,48.5956,28944.0
2015-08-13 10:00:00,59.1,59.1,59.03,59.09,11730.0,48.5956,48.5956,48.5381,48.5874,11730.0
2015-08-13 10:10:00,59.1,59.1,59.01,59.04,5024.0,48.5956,48.5956,48.5216,48.5463,5024.0
2015-08-13 10:20:00,59.04,59.08,59.01,59.07,3527.0,48.5463,48.5792,48.5216,48.571,3527.0
2015-08-13 10:30:00,59.07,59.19,59.05,59.19,4951.0,48.571,48.6696,48.5545,48.6696,4951.0
2015-08-13 10:40:00,59.19,59.22,59.17,59.17,21409.0,48.6696,48.6943,48.6532,48.6532,21409.0
2015-08-13 10:50:00,59.16,59.19,59.13,59.14,4354.0,48.645,48.6696,48.6203,48.6285,4354.0
2015-08-13 11:00:00,59.14,59.17,59.06,59.07,2253.0,48.6285,48.6532,48.5627,48.571,2253.0
2015-08-13 11:10:00,59.06,59.19,59.06,59.19,47499.0,48.5627,48.6696,48.5627,48.6696,47499.0
2015-08-13 11:20:00,59.18,59.18,59.11,59.11,18616.0,48.6614,48.6614,48.6039,48.6039,18616.0
2015-08-13 11:30:00,59.13,59.18,59.11,59.15,25772.0,48.6203,48.6614,48.6039,48.6367,25772.0
2015-08-13 11:40:00,59.15,59.22,59.15,59.22,36151.0,48.6367,48.6943,48.6367,48.6943,36151.0
2015-08-13 11:50:00,59.21,59.23,59.17,59.2,13100.0,48.6861,48.7025,48.6532,48.6779,13100.0
2015-08-13 12:00:00,59.21,59.29,59.21,59.26,15607.0,48.6861,48.7519,48.6861,48.7272,15607.0
2015-08-13 12:10:00,59.26,59.27,59.23,59.23,8434.0,48.7272,48.7354,48.7025,48.7025,8434.0
2015-08-13 12:20:00,59.24,59.3,59.24,59.3,6852.0,48.7108,48.7601,48.7108,48.7601,6852.0
2015-08-13 12:30:00,59.3,59.3,59.27,59.28,1643.0,48.7601,48.7601,48.7354,48.7436,1643.0
2015-08-13 12:40:00,59.28,59.29,59.24,59.27,45243.0,48.7436,48.7519,48.7108,48.7354,45243.0
2015-08-13 12:50:00,59.28,59.29,59.27,59.27,3346.0,48.7436,48.7519,48.7354,48.7354,3346.0
2015-08-13 13:00:00,59.27,59.32,59.27,59.3,18816.0,48.7354,48.7765,48.7354,48.7601,18816.0
2015-08-13 13:10:00,59.3,59.31,59.28,59.28,2100.0,48.7601,48.7683,48.7436,48.7436,2100.0
2015-08-13 13:20:00,59.29,59.33,59.29,59.32,2336.0,48.7519,48.7848,48.7519,48.7765,2336.0
2015-08-13 13:30:00,59.31,59.31,59.28,59.28,19549.0,48.7683,48.7683,48.7436,48.7436,19549.0
2015-08-13 13:40:00,59.27,59.29,59.27,59.28,1000.0,48.7354,48.7519,48.7354,48.7436,1000.0
2015-08-13 13:50:00,59.27,59.27,59.22,59.24,1043.0,48.7354,48.7354,48.6943,48.7108,1043.0
2015-08-13 14:00:00,59.23,59.27,59.23,59.27,200.0,48.7025,48.7354,48.7025,48.7354,200.0
2015-08-13 14:10:00,59.29,59.3,59.28,59.3,1300.0,48.7519,48.7601,48.7436,48.7601,1300.0
2015-08-13 14:20:00,59.31,59.33,59.31,59.32,3892.0,48.7683,48.7848,48.7683,48.7765,3892.0
2015-08-13 14:30:00,59.33,59.34,59.31,59.32,4900.0,48.7848,48.793,48.7683,48.7765,4900.0
2015-08-13 14:40:00,59.31,59.33,59.31,59.32,1934.0,48.7683,48.7848,48.7683,48.7765,1934.0
2015-08-13 14:50:00,59.34,59.36,59.33,59.35,18865.0,48.793,48.8094,48.7848,48.8012,18865.0
2015-08-13 15:00:00,59.34,59.36,59.28,59.28,60111.0,48.793,48.8094,48.7436,48.7436,60111.0
2015-08-13 15:10:00,59.28,59.3,59.26,59.27,12558.0,48.7436,48.7601,48.7272,48.7354,12558.0
2015-08-13 15:20:00,59.27,59.27,59.21,59.22,8329.0,48.7354,48.7354,48.6861,48.6943,8329.0
2015-08-13 15:30:00,59.2,59.2,59.1,59.14,6711.0,48.6779,48.6779,48.5956,48.6285,6711.0
2015-08-13 15:40:00,59.15,59.19,59.12,59.16,10155.0,48.6367,48.6696,48.6121,48.645,10155.0
2015-08-13 15:50:00,59.16,59.18,59.14,59.15,29490.0,48.645,48.6614,48.6285,48.6367,29490.0
2015-08-14 09:30:00,59.09,59.16,59.05,59.15,26616.0,48.5874,48.645,48.5545,48.6367,26616.0
2015-08-14 09:40:00,59.12,59.17,59.11,59.15,5592.0,48.6121,48.6532,48.6039,48.6367,5592.0
2015-08-14 09:50:00,59.16,59.22,59.15,59.2,5329.0,48.645,48.6943,48.6367,48.6779,5329.0
2015-08-14 10:00:00,59.23,59.24,59.18,59.18,14521.0,48.7025,48.7108,48.6614,48.6614,14521.0
2015-08-14 10:10:00,59.17,59.21,59.16,59.21,2681.0,48.6532,48.6861,48.645,48.6861,2681.0
2015-08-14 10:20:00,59.21,59.21,59.15,59.16,4195.0,48.6861,48.6861,48.6367,48.645,4195.0
2015-08-14 10:30:00,59.17,59.2,59.16,59.19,4310.0,48.6532,48.6779,48.645,48.6696,4310.0
2015-08-14 10:40:00,59.19,59.19,59.1,59.1,1100.0,48.6696,48.6696,48.5956,48.5956,1100.0
2015-08-14 10:50:00,59.12,59.15,59.09,59.11,24320.0,48.6121,48.6367,48.5874,48.6039,24320.0
2015-08-14 11:00:00,59.09,59.11,59.04,59.05,5162.0,48.5874,48.6039,48.5463,48.5545,5162.0
2015-08-14 11:10:00,59.05,59.05,59.01,59.03,1645.0,48.5545,48.5545,48.5216,48.5381,1645.0
2015-08-14 11:20:00,59.04,59.09,59.04,59.08,3225.0,48.5463,48.5874,48.5463,48.5792,3225.0
2015-08-14 11:30:00,59.09,59.09,59.07,59.08,450.0,48.5874,48.5874,48.571,48.5792,450.0
2015-08-14 11:40:00,59.14,59.14,59.13,59.13,2320.0,48.6285,48.6285,48.6203,48.6203,2320.0
2015-08-14 11:50:00,59.13,59.15,59.13,59.14,4200.0,48.6203,48.6367,48.6203,48.6285,4200.0
2015-08-14 12:00:00,59.14,59.15,59.13,59.13,1354.0,48.6285,48.6367,48.6203,48.6203,1354.0
2015-08-14 12:10:00,59.14,59.15,59.13,59.15,3968.0,48.6285,48.6367,48.6203,48.6367,3968.0
2015-08-14 12:20:00,59.15,59.15,59.14,59.14,2423.0,48.6367,48.6367,48.6285,48.6285,2423.0
2015-08-14 12:30:00,59.21,59.21,59.21,59.21,100.0,48.6861,48.6861,48.6861,48.6861,100.0
2015-08-14 12:40:00,59.18,59.18,59.13,59.13,1900.0,48.6614,48.6614,48.6203,48.6203,1900.0
2015-08-14 12:50:00,59.12,59.17,59.12,59.17,1300.0,48.6121,48.6532,48.6121,48.6532,1300.0
2015-08-14 13:00:00,59.17,59.19,59.17,59.19,1652.0,48.6532,48.6696,48.6532,48.6696,1652.0
2015-08-14 13:10:00,59.19,59.27,59.19,59.25,5574.0,48.6696,48.7354,48.6696,48.719,5574.0
2015-08-14 13:20:00,59.25,59.25,59.25,59.25,500.0,48.719,48.719,48.719,48.719,500.0
2015-08-14 13:30:00,59.27,59.27,59.24,59.25,6929.0,48.7354,48.7354,48.7108,48.719,6929.0
2015-08-14 13:40:00,59.24,59.25,59.19,59.19,1630.0,48.7108,48.719,48.6696,48.6696,1630.0
2015-08-14 13:50:00,59.19,59.22,59.18,59.18,13042.0,48.6696,48.6943,48.6614,48.6614,13042.0
2015-08-14 14:00:00,59.22,59.22,59.21,59.21,600.0,48.6943,48.6943,48.6861,48.6861,600.0
2015-08-14 14:10:00,59.22,59.24,59.22,59.22,1456.0,48.6943,48.7108,48.6943,48.6943,1456.0
2015-08-14 14:20:00,59.23,59.24,59.22,59.22,750.0,48.7025,48.7108,48.6943,48.6943,750.0
2015-08-14 14:30:00,59.21,59.24,59.21,59.24,1200.0,48.6861,48.7108,48.6861,48.7108,1200.0
2015-08-14 14:40:00,59.27,59.27,59.24,59.25,200.0,48.7354,48.7354,48.7108,48.719,200.0
2015-08-14 14:50:00,59.25,59.26,59.24,59.25,23781.0,48.719,48.7272,48.7108,48.719,23781.0
2015-08-14 15:00:00,59.25,59.3,59.25,59.3,42562.0,48.719,48.7601,48.719,48.7601,42562.0
2015-08-14 15:10:00,59.3,59.31,59.29,59.31,22280.0,48.7601,48.7683,48.7519,48.7683,22280.0
2015-08-14 15:20:00,59.32,59.34,59.31,59.32,35948.0,48.7765,48.793,48.7683,48.7765,35948.0
2015-08-14 15:30:00,59.33,59.34,59.31,59.32,87295.0,48.7848,48.793,48.7683,48.7765,87295.0
2015-08-14 15:40:00,59.31,59.33,59.29,59.33,87669.0,48.7683,48.7848,48.7519,48.7848,87669.0
2015-08-14 15:50:00,59.32,59.32,59.29,59.31,37699.0,48.7765,48.7765,48.7519,48.7683,37699.0
2015-08-17 09:30:00,58.95,58.95,58.81,58.85,13733.0,48.4723,48.4723,48.3572,48.3901,13733.0
2015-08-17 09:40:00,58.84,58.86,58.82,58.83,5545.0,48.3818,48.3983,48.3654,48.3736,5545.0
2015-08-17 09:50:00,58.82,58.9,58.82,58.88,8050.0,48.3654,48.4312,48.3654,48.4147,8050.0
2015-08-17 10:00:00,58.89,58.93,58.87,58.93,14254.0,48.423,48.4559,48.4065,48.4559,14254.0
2015-08-17 10:10:00,58.92,59.11,58.92,59.1,8299.0,48.4476,48.6039,48.4476,48.5956,8299.0
2015-08-17 10:20:00,59.1,59.1,59.06,59.07,5000.0,48.5956,48.5956,48.5627,48.571,5000.0
2015-08-17 10:30:00,59.06,59.1,59.02,59.03,106757.0,48.5627,48.5956,48.5299,48.5381,106757.0
2015-08-17 10:40:00,59.02,59.1,59.02,59.09,3720.0,48.5299,48.5956,48.5299,48.5874,3720.0
2015-08-17 10:50:00,59.11,59.16,59.1,59.15,16459.0,48.6039,48.645,48.5956,48.6367,16459.0
2015-08-17 11:00:00,59.16,59.23,59.16,59.22,5951.0,48.645,48.7025,48.645,48.6943,5951.0
2015-08-17 11:10:00,59.23,59.25,59.21,59.21,9587.0,48.7025,48.719,48.6861,48.6861,9587.0
2015-08-17 11:20:00,59.23,59.25,59.21,59.21,2600.0,48.7025,48.719,48.6861,48.6861,2600.0
2015-08-17 11:30:00,59.2,59.2,59.18,59.19,3112.0,48.6779,48.6779,48.6614,48.6696,3112.0
2015-08-17 11:40:00,59.2,59.23,59.18,59.23,3104.0,48.6779,48.7025,48.6614,48.7025,3104.0
2015-08-17 11:50:00,59.24,59.25,59.18,59.2,21840.0,48.7108,48.719,48.6614,48.6779,21840.0
2015-08-17 12:00:00,59.2,59.24,59.19,59.24,125716.0,48.6779,48.7108,48.6696,48.7108,125716.0
2015-08-17 12:10:00,59.24,59.25,59.22,59.22,100849.0,48.7108,48.719,48.6943,48.6943,100849.0
2015-08-17 12:20:00,59.21,59.26,59.2,59.25,3791.0,48.6861,48.7272,48.6779,48.719,3791.0
2015-08-17 12:30:00,59.25,59.26,59.24,59.25,5667.0,48.719,48.7272,48.7108,48.719,5667.0
2015-08-17 12:40:00,59.25,59.26,59.25,59.26,1110.0,48.719,48.7272,48.719,48.7272,1110.0
2015-08-17 12:50:00,59.25,59.31,59.25,59.31,5250.0,48.719,48.7683,48.719,48.7683,5250.0
2015-08-17 13:00:00,59.31,59.32,59.3,59.3,4980.0,48.7683,48.7765,48.7601,48.7601,4980.0
2015-08-17 13:10:00,59.3,59.31,59.3,59.3,2125.0,48.7601,48.7683,48.7601,48.7601,2125.0
2015-08-17 13:20:00,59.3,59.35,59.3,59.35,4741.0,48.7601,48.8012,48.7601,48.8012,4741.0
2015-08-17 13:30:00,59.34,59.35,59.34,59.34,7650.0,48.793,48.8012,48.793,48.793,7650.0
2015-08-17 13:40:00,59.34,59.34,59.34,59.34,1093.0,48.793,48.793,48.793,48.793,1093.0
2015-08-17 13:50:00,59.33,59.34,59.33,59.34,1580.0,48.7848,48.793,48.7848,48.793,1580.0
2015-08-17 14:00:00,59.33,59.34,59.27,59.3,2178897.0,48.7848,48.793,48.7354,48.7601,2178897.0
2015-08-17 14:10:00,59.3,59.3,59.26,59.27,26079.0,48.7601,48.7601,48.7272,48.7354,26079.0
2015-08-17 14:20:00,59.27,59.27,59.26,59.26,5100.0,48.7354,48.7354,48.7272,48.7272,5100.0
2015-08-17 14:30:00,59.25,59.27,59.25,59.27,27673.0,48.719,48.7354,48.719,48.7354,27673.0
2015-08-17 14:40:00,59.27,59.3,59.27,59.29,33526.0,48.7354,48.7601,48.7354,48.7519,33526.0
2015-08-17 14:50:00,59.28,59.3,59.27,59.29,29851.0,48.7436,48.7601,48.7354,48.7519,29851.0
2015-08-17 15:00:00,59.29,59.3,59.27,59.29,50370.0,48.7519,48.7601,48.7354,48.7519,50370.0
2015-08-17 15:10:00,59.28,59.29,59.26,59.26,17804.0,48.7436,48.7519,48.7272,48.7272,17804.0
2015-08-17 15:20:00,59.27,59.28,59.26,59.28,17282.0,48.7354,48.7436,48.7272,48.7436,17282.0
2015-08-17 15:30:00,59.27,59.29,59.27,59.27,46297.0,48.7354,48.7519,48.7354,48.7354,46297.0
2015-08-17 15:40:00,59.27,59.29,59.27,59.28,32620.0,48.7354,48.7519,48.7354,48.7436,32620.0
2015-08-17 15:50:00,59.28,59.31,59.28,59.31,110635.0,48.7436,48.7683,48.7436,48.7683,110635.0
2015-08-18 09:30:00,59.02,59.12,59.02,59.1,46980.0,48.5299,48.6121,48.5299,48.5956,46980.0
2015-08-18 09:40:00,59.11,59.11,59.02,59.04,6691.0,48.6039,48.6039,48.5299,48.5463,6691.0
2015-08-18 09:50:00,59.05,59.08,59.02,59.07,37900.0,48.5545,48.5792,48.5299,48.571,37900.0
2015-08-18 10:00:00,59.07,59.11,59.02,59.1,11374.0,48.571,48.6039,48.5299,48.5956,11374.0
2015-08-18 10:10:00,59.11,59.11,59.07,59.1,4327.0,48.6039,48.6039,48.571,48.5956,4327.0
2015-08-18 10:20:00,59.15,59.16,59.09,59.1,8271.0,48.6367,48.645,48.5874,48.5956,8271.0
2015-08-18 10:30:00,59.1,59.12,59.07,59.1,9100.0,48.5956,48.6121,48.571,48.5956,9100.0
2015-08-18 10:40:00,59.12,59.15,59.11,59.14,25780.0,48.6121,48.6367,48.6039,48.6285,25780.0
2015-08-18 10:50:00,59.14,59.19,59.13,59.18,12040.0,48.6285,48.6696,48.6203,48.6614,12040.0
2015-08-18 11:00:00,59.18,59.18,59.12,59.15,7649.0,48.6614,48.6614,48.6121,48.6367,7649.0
2015-08-18 11:10:00,59.14,59.16,59.13,59.14,9792.0,48.6285,48.645,48.6203,48.6285,9792.0
2015-08-18 11:20:00,59.13,59.16,59.08,59.08,12932.0,48.6203,48.645,48.5792,48.5792,12932.0
2015-08-18 11:30:00,59.07,59.08,59.03,59.03,7720.0,48.571,48.5792,48.5381,48.5381,7720.0
2015-08-18 11:40:00,59.02,59.05,59.02,59.04,2017.0,48.5299,48.5545,48.5299,48.5463,2017.0
2015-08-18 11:50:00,59.04,59.06,59.02,59.05,7211.0,48.5463,48.5627,48.5299,48.5545,7211.0
2015-08-18 12:00:00,59.06,59.07,59.04,59.07,6134.0,48.5627,48.571,48.5463,48.571,6134.0
2015-08-18 12:10:00,59.07,59.09,59.05,59.06,73561.0,48.571,48.5874,48.5545,48.5627,73561.0
2015-08-18 12:20:00,59.06,59.09,59.05,59.09,2554.0,48.5627,48.5874,48.5545,48.5874,2554.0
2015-08-18 12:30:00,59.07,59.07,59.05,59.07,1518.0,48.571,48.571,48.5545,48.571,1518.0
2015-08-18 12:40:00,59.07,59.07,59.04,59.06,2804.0,48.571,48.571,48.5463,48.5627,2804.0
2015-08-18 12:50:00,59.07,59.07,59.02,59.03,4719.0,48.571,48.571,48.5299,48.5381,4719.0
2015-08-18 13:00:00,59.02,59.02,58.98,59.01,9775.0,48.5299,48.5299,48.497,48.5216,9775.0
2015-08-18 13:10:00,59.01,59.01,59.0,59.01,628.0,48.5216,48.5216,48.5134,48.5216,628.0
2015-08-18 13:20:00,59.02,59.03,59.0,59.02,1560.0,48.5299,48.5381,48.5134,48.5299,1560.0
2015-08-18 13:30:00,59.02,59.02,59.01,59.01,4382.0,48.5299,48.5299,48.5216,48.5216,4382.0
2015-08-18 13:40:00,59.02,59.02,58.98,58.98,9431.0,48.5299,48.5299,48.497,48.497,9431.0
2015-08-18 13:50:00,58.96,58.99,58.96,58.99,2300.0,48.4805,48.5052,48.4805,48.5052,2300.0
2015-08-18 14:00:00,58.97,59.03,58.96,59.03,17036.0,48.4887,48.5381,48.4805,48.5381,17036.0
2015-08-18 14:10:00,59.03,59.05,59.03,59.05,20940.0,48.5381,48.5545,48.5381,48.5545,20940.0
2015-08-18 14:20:00,59.05,59.06,59.05,59.06,7075.0,48.5545,48.5627,48.5545,48.5627,7075.0
2015-08-18 14:30:00,59.05,59.06,59.03,59.04,7705.0,48.5545,48.5627,48.5381,48.5463,7705.0
2015-08-18 14:40:00,59.04,59.04,58.98,59.0,16912.0,48.5463,48.5463,48.497,48.5134,16912.0
2015-08-18 14:50:00,59.0,59.0,58.95,58.96,17303.0,48.5134,48.5134,48.4723,48.4805,17303.0
2015-08-18 15:00:00,58.95,58.98,58.95,58.98,2513.0,48.4723,48.497,48.4723,48.497,2513.0
2015-08-18 15:10:00,58.98,59.0,58.96,59.0,16566.0,48.497,48.5134,48.4805,48.5134,16566.0
2015-08-18 15:20:00,59.0,59.0,58.97,58.99,10281.0,48.5134,48.5134,48.4887,48.5052,10281.0
2015-08-18 15:30:00,58.99,59.0,58.98,59.0,2600.0,48.5052,48.5134,48.497,48.5134,2600.0
2015-08-18 15:40:00,58.99,59.01,58.97,59.01,6669.0,48.5052,48.5216,48.4887,48.5216,6669.0
2015-08-18 15:50:00,59.01,59.04,59.0,59.03,36734.0,48.5216,48.5463,48.5134,48.5381,36734.0
2015-08-19 09:30:00,58.71,58.71,58.55,58.59,8325.0,48.275,48.275,48.1434,48.1763,8325.0
2015-08-19 09:40:00,58.56,58.56,58.5,58.5,13950.0,48.1516,48.1516,48.1023,48.1023,13950.0
2015-08-19 09:50:00,58.49,58.54,58.48,58.49,8700.0,48.0941,48.1352,48.0858,48.0941,8700.0
2015-08-19 10:00:00,58.49,58.59,58.48,58.59,9774.0,48.0941,48.1763,48.0858,48.1763,9774.0
2015-08-19 10:10:00,58.58,58.61,58.53,58.54,5155.0,48.1681,48.1927,48.1269,48.1352,5155.0
2015-08-19 10:20:00,58.54,58.57,58.53,58.55,1348.0,48.1352,48.1598,48.1269,48.1434,1348.0
2015-08-19 10:30:00,58.51,58.53,58.46,58.47,17842.0,48.1105,48.1269,48.0694,48.0776,17842.0
2015-08-19 10:40:00,58.47,58.48,58.36,58.39,53677.0,48.0776,48.0858,47.9872,48.0118,53677.0
2015-08-19 10:50:00,58.39,58.39,58.33,58.34,5256.0,48.0118,48.0118,47.9625,47.9707,5256.0
2015-08-19 11:00:00,58.34,58.39,58.33,58.36,40980.0,47.9707,48.0118,47.9625,47.9872,40980.0
2015-08-19 11:10:00,58.35,58.37,58.28,58.29,60278.0,47.9789,47.9954,47.9214,47.9296,60278.0
2015-08-19 11:20:00,58.29,58.31,58.26,58.27,19974.0,47.9296,47.946,47.9049,47.9132,19974.0
2015-08-19 11:30:00,58.25,58.27,58.22,58.27,9488.0,47.8967,47.9132,47.872,47.9132,9488.0
2015-08-19 11:40:00,58.27,58.27,58.17,58.18,11367.0,47.9132,47.9132,47.8309,47.8392,11367.0
2015-08-19 11:50:00,58.19,58.26,58.18,58.26,37342.0,47.8474,47.9049,47.8392,47.9049,37342.0
2015-08-19 12:00:00,58.25,58.28,58.24,58.28,3283.0,47.8967,47.9214,47.8885,47.9214,3283.0
2015-08-19 12:10:00,58.28,58.29,58.24,58.24,13881.0,47.9214,47.9296,47.8885,47.8885,13881.0
2015-08-19 12:20:00,58.25,58.29,58.23,58.29,16418.0,47.8967,47.9296,47.8803,47.9296,16418.0
2015-08-19 12:30:00,58.3,58.34,58.3,58.34,7014.0,47.9378,47.9707,47.9378,47.9707,7014.0
2015-08-19 12:40:00,58.35,58.39,58.32,58.34,18562.0,47.9789,48.0118,47.9543,47.9707,18562.0
2015-08-19 12:50:00,58.36,58.36,58.32,58.34,20685.0,47.9872,47.9872,47.9543,47.9707,20685.0
2015-08-19 13:00:00,58.34,58.37,58.34,58.37,2000.0,47.9707,47.9954,47.9707,47.9954,2000.0
2015-08-19 13:10:00,58.4,58.41,58.4,58.41,1900.0,48.0201,48.0283,48.0201,48.0283,1900.0
2015-08-19 13:20:00,58.43,58.43,58.35,58.35,25578.0,48.0447,48.0447,47.9789,47.9789,25578.0
2015-08-19 13:30:00,58.35,58.4,58.31,58.34,16000.0,47.9789,48.0201,47.946,47.9707,16000.0
2015-08-19 13:40:00,58.36,58.56,58.35,58.53,22262.0,47.9872,48.1516,47.9789,48.1269,22262.0
2015-08-19 13:50:00,58.52,58.55,58.48,58.49,9501.0,48.1187,48.1434,48.0858,48.0941,9501.0
2015-08-19 14:00:00,58.49,58.73,58.49,58.73,23018.0,48.0941,48.2914,48.0941,48.2914,23018.0
2015-08-19 14:10:00,58.73,58.88,58.73,58.79,31881.0,48.2914,48.4147,48.2914,48.3407,31881.0
2015-08-19 14:20:00,58.79,58.8,58.71,58.72,2686.0,48.3407,48.349,48.275,48.2832,2686.0
2015-08-19 14:30:00,58.69,58.71,58.65,58.69,11100.0,48.2585,48.275,48.2256,48.2585,11100.0
2015-08-19 14:40:00,58.7,58.7,58.56,58.62,14214.0,48.2667,48.2667,48.1516,48.2009,14214.0
2015-08-19 14:50:00,58.59,58.59,58.45,58.49,8651.0,48.1763,48.1763,48.0612,48.0941,8651.0
2015-08-19 15:00:00,58.46,58.48,58.42,58.48,32349.0,48.0694,48.0858,48.0365,48.0858,32349.0
2015-08-19 15:10:00,58.48,58.49,58.43,58.49,19315.0,48.0858,48.0941,48.0447,48.0941,19315.0
2015-08-19 15:20:00,58.48,58.55,58.48,58.52,9400.0,48.0858,48.1434,48.0858,48.1187,9400.0
2015-08-19 15:30:00,58.53,58.57,58.47,58.48,21172.0,48.1269,48.1598,48.0776,48.0858,21172.0
2015-08-19 15:40:00,58.48,58.58,58.48,58.58,14251.0,48.0858,48.1681,48.0858,48.1681,14251.0
2015-08-19 15:50:00,58.57,58.59,58.47,58.49,32436.0,48.1598,48.1763,48.0776,48.0941,32436.0
2015-08-20 09:30:00,57.98,57.98,57.84,57.94,50337.0,47.6747,47.6747,47.5596,47.6418,50337.0
2015-08-20 09:40:00,57.97,58.03,57.86,57.88,61943.0,47.6665,47.7158,47.576,47.5925,61943.0
2015-08-20 09:50:00,57.88,57.9,57.82,57.83,20291.0,47.5925,47.6089,47.5431,47.5514,20291.0
2015-08-20 10:00:00,57.82,57.85,57.72,57.74,39792.0,47.5431,47.5678,47.4609,47.4774,39792.0
2015-08-20 10:10:00,57.74,57.78,57.72,57.72,31120.0,47.4774,47.5103,47.4609,47.4609,31120.0
2015-08-20 10:20:00,57.7,57.72,57.62,57.64,10296.0,47.4445,47.4609,47.3787,47.3951,10296.0
2015-08-20 10:30:00,57.65,57.76,57.64,57.75,19025.0,47.4034,47.4938,47.3951,47.4856,19025.0
2015-08-20 10:40:00,57.75,57.79,57.72,57.79,12984.0,47.4856,47.5185,47.4609,47.5185,12984.0
2015-08-20 10:50:00,57.79,57.83,57.75,57.76,10301.0,47.5185,47.5514,47.4856,47.4938,10301.0
2015-08-20 11:00:00,57.75,57.78,57.7,57.71,28233.0,47.4856,47.5103,47.4445,47.4527,28233.0
2015-08-20 11:10:00,57.69,57.71,57.62,57.62,9584.0,47.4362,47.4527,47.3787,47.3787,9584.0
2015-08-20 11:20:00,57.62,57.75,57.61,57.71,19890.0,47.3787,47.4856,47.3705,47.4527,19890.0
2015-08-20 11:30:00,57.72,57.72,57.66,57.69,16250.0,47.4609,47.4609,47.4116,47.4362,16250.0
2015-08-20 11:40:00,57.69,57.73,57.69,57.73,9937.0,47.4362,47.4691,47.4362,47.4691,9937.0
2015-08-20 11:50:00,57.72,57.77,57.69,57.77,42462.0,47.4609,47.502,47.4362,47.502,42462.0
2015-08-20 12:00:00,57.78,57.78,57.7,57.75,20055.0,47.5103,47.5103,47.4445,47.4856,20055.0
2015-08-20 12:10:00,57.76,57.77,57.66,57.69,29223.0,47.4938,47.502,47.4116,47.4362,29223.0
2015-08-20 12:20:00,57.7,57.7,57.63,57.64,27032.0,47.4445,47.4445,47.3869,47.3951,27032.0
2015-08-20 12:30:00,57.64,57.69,57.63,57.65,42814.0,47.3951,47.4362,47.3869,47.4034,42814.0
2015-08-20 12:40:00,57.64,57.65,57.52,57.57,8551.0,47.3951,47.4034,47.2965,47.3376,8551.0
2015-08-20 12:50:00,57.58,57.58,57.47,57.5,17320.0,47.3458,47.3458,47.2553,47.28,17320.0
2015-08-20 13:00:00,57.5,57.51,57.47,57.49,5820.0,47.28,47.2882,47.2553,47.2718,5820.0
2015-08-20 13:10:00,57.48,57.57,57.48,57.56,18318.0,47.2636,47.3376,47.2636,47.3294,18318.0
2015-08-20 13:20:00,57.56,57.63,57.55,57.59,17492.0,47.3294,47.3869,47.3211,47.354,17492.0
2015-08-20 13:30:00,57.58,57.62,57.56,57.56,46668.0,47.3458,47.3787,47.3294,47.3294,46668.0
2015-08-20 13:40:00,57.55,57.6,57.5,57.6,57483.0,47.3211,47.3622,47.28,47.3622,57483.0
2015-08-20 13:50:00,57.6,57.62,57.59,57.62,71492.0,47.3622,47.3787,47.354,47.3787,71492.0
2015-08-20 14:00:00,57.63,57.63,57.53,57.53,25585.0,47.3869,47.3869,47.3047,47.3047,25585.0
2015-08-20 14:10:00,57.52,57.53,57.47,57.51,29815.0,47.2965,47.3047,47.2553,47.2882,29815.0
2015-08-20 14:20:00,57.5,57.55,57.46,57.46,13233.0,47.28,47.3211,47.2471,47.2471,13233.0
2015-08-20 14:30:00,57.46,57.46,57.4,57.42,45051.0,47.2471,47.2471,47.1978,47.2142,45051.0
2015-08-20 14:40:00,57.42,57.42,57.33,57.33,8600.0,47.2142,47.2142,47.1402,47.1402,8600.0
2015-08-20 14:50:00,57.32,57.39,57.32,57.35,46700.0,47.132,47.1896,47.132,47.1567,46700.0
2015-08-20 15:00:00,57.35,57.41,57.34,57.41,13957.0,47.1567,47.206,47.1485,47.206,13957.0
2015-08-20 15:10:00,57.41,57.44,57.36,57.36,9653.0,47.206,47.2307,47.1649,47.1649,9653.0
2015-08-20 15:20:00,57.36,57.43,57.36,57.42,19140.0,47.1649,47.2225,47.1649,47.2142,19140.0
2015-08-20 15:30:00,57.42,57.49,57.41,57.41,63671.0,47.2142,47.2718,47.206,47.206,63671.0
2015-08-20 15:40:00,57.41,57.43,57.33,57.34,54736.0,47.206,47.2225,47.1402,47.1485,54736.0
2015-08-20 15:50:00,57.33,57.33,57.2,57.21,82699.0,47.1402,47.1402,47.0333,47.0416,82699.0
2015-08-21 09:30:00,56.75,56.88,56.62,56.88,18339.0,46.6633,46.7702,46.5564,46.7702,18339.0
2015-08-21 09:40:00,56.84,56.86,56.71,56.8,38614.0,46.7373,46.7538,46.6304,46.7044,38614.0
2015-08-21 09:50:00,56.8,56.85,56.76,56.85,21024.0,46.7044,46.7455,46.6715,46.7455,21024.0
2015-08-21 10:00:00,56.83,56.98,56.83,56.94,32491.0,46.7291,46.8524,46.7291,46.8196,32491.0
2015-08-21 10:10:00,56.92,56.92,56.79,56.83,7553.0,46.8031,46.8031,46.6962,46.7291,7553.0
2015-08-21 10:20:00,56.8,56.88,56.74,56.74,53555.0,46.7044,46.7702,46.6551,46.6551,53555.0
2015-08-21 10:30:00,56.74,56.77,56.53,56.55,33085.0,46.6551,46.6798,46.4824,46.4989,33085.0
2015-08-21 10:40:00,56.56,56.62,56.52,56.53,21093.0,46.5071,46.5564,46.4742,46.4824,21093.0
2015-08-21 10:50:00,56.55,56.62,56.49,56.53,18296.0,46.4989,46.5564,46.4495,46.4824,18296.0
2015-08-21 11:00:00,56.54,56.55,56.37,56.38,114344.0,46.4906,46.4989,46.3509,46.3591,114344.0
2015-08-21 11:10:00,56.37,56.38,56.21,56.34,34340.0,46.3509,46.3591,46.2193,46.3262,34340.0
2015-08-21 11:20:00,56.35,56.36,56.24,56.28,22953.0,46.3344,46.3426,46.244,46.2769,22953.0
2015-08-21 11:30:00,56.27,56.31,56.08,56.08,123429.0,46.2686,46.3015,46.1124,46.1124,123429.0
2015-08-21 11:40:00,56.09,56.26,56.07,56.25,66761.0,46.1206,46.2604,46.1042,46.2522,66761.0
2015-08-21 11:50:00,56.27,56.37,56.23,56.35,29898.0,46.2686,46.3509,46.2357,46.3344,29898.0
2015-08-21 12:00:00,56.34,56.48,56.31,56.46,15192.0,46.3262,46.4413,46.3015,46.4249,15192.0
2015-08-21 12:10:00,56.44,56.5,56.29,56.34,73839.0,46.4084,46.4578,46.2851,46.3262,73839.0
2015-08-21 12:20:00,56.35,56.35,56.23,56.25,17636.0,46.3344,46.3344,46.2357,46.2522,17636.0
2015-08-21 12:30:00,56.25,56.32,56.24,56.28,16090.0,46.2522,46.3097,46.244,46.2769,16090.0
2015-08-21 12:40:00,56.25,56.25,56.17,56.22,31423.0,46.2522,46.2522,46.1864,46.2275,31423.0
2015-08-21 12:50:00,56.22,56.22,56.07,56.07,54460.0,46.2275,46.2275,46.1042,46.1042,54460.0
2015-08-21 13:00:00,56.04,56.1,55.99,56.03,31019.0,46.0795,46.1289,46.0384,46.0713,31019.0
2015-08-21 13:10:00,56.03,56.09,56.01,56.06,44052.0,46.0713,46.1206,46.0548,46.096,44052.0
2015-08-21 13:20:00,56.05,56.19,56.05,56.18,66432.0,46.0877,46.2029,46.0877,46.1946,66432.0
2015-08-21 13:30:00,56.19,56.22,56.09,56.21,111658.0,46.2029,46.2275,46.1206,46.2193,111658.0
2015-08-21 13:40:00,56.2,56.24,56.14,56.16,44107.0,46.2111,46.244,46.1617,46.1782,44107.0
2015-08-21 13:50:00,56.15,56.27,56.09,56.26,23152.0,46.17,46.2686,46.1206,46.2604,23152.0
2015-08-21 14:00:00,56.26,56.33,56.24,56.3,205430.0,46.2604,46.318,46.244,46.2933,205430.0
2015-08-21 14:10:00,56.3,56.3,56.19,56.22,96455.0,46.2933,46.2933,46.2029,46.2275,96455.0
2015-08-21 14:20:00,56.22,56.25,56.15,56.17,39419.0,46.2275,46.2522,46.17,46.1864,39419.0
2015-08-21 14:30:00,56.17,56.22,56.06,56.08,26899.0,46.1864,46.2275,46.096,46.1124,26899.0
2015-08-21 14:40:00,56.07,56.08,55.9,55.9,26792.0,46.1042,46.1124,45.9644,45.9644,26792.0
2015-08-21 14:50:00,55.89,55.96,55.85,55.91,33232.0,45.9562,46.0137,45.9233,45.9726,33232.0
2015-08-21 15:00:00,55.91,55.95,55.83,55.83,40624.0,45.9726,46.0055,45.9068,45.9068,40624.0
2015-08-21 15:10:00,55.83,55.83,55.61,55.79,476864.0,45.9068,45.9068,45.7259,45.874,476864.0
2015-08-21 15:20:00,55.78,55.84,55.73,55.77,203880.0,45.8657,45.9151,45.8246,45.8575,203880.0
2015-08-21 15:30:00,55.77,55.77,55.6,55.69,83730.0,45.8575,45.8575,45.7177,45.7917,83730.0
2015-08-21 15:40:00,55.72,55.81,55.71,55.8,69955.0,45.8164,45.8904,45.8082,45.8822,69955.0
2015-08-21 15:50:00,55.79,55.84,55.57,55.57,109807.0,45.874,45.9151,45.6931,45.6931,109807.0
2015-08-24 09:30:00,52.19,52.99,50.37,52.99,185338.0,42.9138,43.5716,41.4173,43.5716,185338.0
2015-08-24 09:40:00,52.81,53.32,52.81,52.96,226350.0,43.4236,43.843,43.4236,43.547,226350.0
2015-08-24 09:50:00,52.84,53.36,52.71,53.25,111241.0,43.4483,43.8759,43.3414,43.7854,111241.0
2015-08-24 10:00:00,53.35,53.86,53.24,53.82,126793.0,43.8676,44.287,43.7772,44.2541,126793.0
2015-08-24 10:10:00,53.8,53.98,53.55,53.94,250436.0,44.2377,44.3857,44.0321,44.3528,250436.0
2015-08-24 10:20:00,53.92,54.26,53.89,53.96,104860.0,44.3363,44.6159,44.3117,44.3692,104860.0
2015-08-24 10:30:00,53.96,54.24,53.67,54.12,99659.0,44.3692,44.5994,44.1308,44.5008,99659.0
2015-08-24 10:40:00,54.11,54.15,53.84,54.06,115508.0,44.4926,44.5254,44.2705,44.4514,115508.0
2015-08-24 10:50:00,54.06,54.21,53.97,54.08,82890.0,44.4514,44.5748,44.3774,44.4679,82890.0
2015-08-24 11:00:00,54.07,54.11,53.77,53.85,70522.0,44.4597,44.4926,44.213,44.2788,70522.0
2015-08-24 11:10:00,53.82,53.82,53.64,53.77,200692.0,44.2541,44.2541,44.1061,44.213,200692.0
2015-08-24 11:20:00,53.77,53.79,53.66,53.69,111886.0,44.213,44.2294,44.1225,44.1472,111886.0
2015-08-24 11:30:00,53.67,53.96,53.64,53.96,101480.0,44.1308,44.3692,44.1061,44.3692,101480.0
2015-08-24 11:40:00,53.96,54.18,53.88,54.18,79697.0,44.3692,44.5501,44.3034,44.5501,79697.0
2015-08-24 11:50:00,54.17,54.58,54.17,54.54,59206.0,44.5419,44.879,44.5419,44.8461,59206.0
2015-08-24 12:00:00,54.53,54.56,54.31,54.54,58624.0,44.8379,44.8626,44.657,44.8461,58624.0
2015-08-24 12:10:00,54.55,54.71,54.52,54.64,108543.0,44.8543,44.9859,44.8297,44.9284,108543.0
2015-08-24 12:20:00,54.66,54.82,54.63,54.78,82289.0,44.9448,45.0764,44.9201,45.0435,82289.0
2015-08-24 12:30:00,54.75,54.91,54.69,54.87,52790.0,45.0188,45.1504,44.9695,45.1175,52790.0
2015-08-24 12:40:00,54.85,54.92,54.63,54.66,46941.0,45.101,45.1586,44.9201,44.9448,46941.0
2015-08-24 12:50:00,54.65,54.86,54.61,54.78,59532.0,44.9366,45.1092,44.9037,45.0435,59532.0
2015-08-24 13:00:00,54.77,54.93,54.77,54.92,64562.0,45.0352,45.1668,45.0352,45.1586,64562.0
2015-08-24 13:10:00,54.92,54.96,54.8,54.93,94249.0,45.1586,45.1915,45.0599,45.1668,94249.0
2015-08-24 13:20:00,54.9,54.9,54.6,54.66,133945.0,45.1421,45.1421,44.8955,44.9448,133945.0
2015-08-24 13:30:00,54.66,54.66,54.38,54.41,441610.0,44.9448,44.9448,44.7146,44.7392,441610.0
2015-08-24 13:40:00,54.41,54.63,54.37,54.58,125281.0,44.7392,44.9201,44.7063,44.879,125281.0
2015-08-24 13:50:00,54.57,54.58,54.27,54.28,106204.0,44.8708,44.879,44.6241,44.6323,106204.0
2015-08-24 14:00:00,54.29,54.31,54.12,54.18,185286.0,44.6406,44.657,44.5008,44.5501,185286.0
2015-08-24 14:10:00,54.17,54.21,53.9,54.12,125675.0,44.5419,44.5748,44.3199,44.5008,125675.0
2015-08-24 14:20:00,54.13,54.17,53.95,53.97,26080.0,44.509,44.5419,44.361,44.3774,26080.0
2015-08-24 14:30:00,53.97,54.15,53.93,54.09,59008.0,44.3774,44.5254,44.3445,44.4761,59008.0
2015-08-24 14:40:00,54.08,54.08,53.77,53.83,78407.0,44.4679,44.4679,44.213,44.2623,78407.0
2015-08-24 14:50:00,53.84,53.87,53.37,53.43,184457.0,44.2705,44.2952,43.8841,43.9334,184457.0
2015-08-24 15:00:00,53.42,53.6,53.21,53.59,124521.0,43.9252,44.0732,43.7525,44.065,124521.0
2015-08-24 15:10:00,53.62,53.62,53.29,53.29,37632.0,44.0896,44.0896,43.8183,43.8183,37632.0
2015-08-24 15:20:00,53.31,53.36,53.12,53.17,169123.0,43.8347,43.8759,43.6785,43.7196,169123.0
2015-08-24 15:30:00,53.17,53.75,53.08,53.74,135557.0,43.7196,44.1965,43.6456,44.1883,135557.0
2015-08-24 15:40:00,53.71,54.24,53.6,53.77,224189.0,44.1636,44.5994,44.0732,44.213,224189.0
2015-08-24 15:50:00,53.81,54.03,53.48,53.48,147002.0,44.2459,44.4268,43.9745,43.9745,147002.0
2015-08-25 09:30:00,55.49,55.62,55.07,55.16,62387.0,45.6273,45.7342,45.2819,45.3559,62387.0
2015-08-25 09:40:00,55.23,55.24,54.93,55.03,59992.0,45.4135,45.4217,45.1668,45.249,59992.0
2015-08-25 09:50:00,55.02,55.14,54.95,55.08,133999.0,45.2408,45.3395,45.1833,45.2901,133999.0
2015-08-25 10:00:00,55.05,55.13,54.96,55.09,126793.0,45.2655,45.3313,45.1915,45.2984,126793.0
2015-08-25 10:10:00,55.08,55.24,54.97,55.08,224739.0,45.2901,45.4217,45.1997,45.2901,224739.0
2015-08-25 10:20:00,55.1,55.13,54.91,54.98,93809.0,45.3066,45.3313,45.1504,45.2079,93809.0
2015-08-25 10:30:00,54.97,54.97,54.87,54.91,55143.0,45.1997,45.1997,45.1175,45.1504,55143.0
2015-08-25 10:40:00,54.91,55.02,54.91,54.98,504351.0,45.1504,45.2408,45.1504,45.2079,504351.0
2015-08-25 10:50:00,54.97,55.01,54.91,54.96,52591.0,45.1997,45.2326,45.1504,45.1915,52591.0
2015-08-25 11:00:00,54.96,55.13,54.95,55.12,1110797.0,45.1915,45.3313,45.1833,45.323,1110797.0
2015-08-25 11:10:00,55.12,55.33,55.12,55.29,146308.0,45.323,45.4957,45.323,45.4628,146308.0
2015-08-25 11:20:00,55.3,55.4,55.23,55.23,63721.0,45.471,45.5533,45.4135,45.4135,63721.0
2015-08-25 11:30:00,55.22,55.25,55.12,55.13,129474.0,45.4053,45.4299,45.323,45.3313,129474.0
2015-08-25 11:40:00,55.13,55.16,55.05,55.14,267292.0,45.3313,45.3559,45.2655,45.3395,267292.0
2015-08-25 11:50:00,55.14,55.16,54.99,54.99,64872.0,45.3395,45.3559,45.2161,45.2161,64872.0
2015-08-25 12:00:00,55.0,55.06,54.97,55.06,68967.0,45.2244,45.2737,45.1997,45.2737,68967.0
2015-08-25 12:10:00,55.05,55.1,54.95,54.97,74900.0,45.2655,45.3066,45.1833,45.1997,74900.0
2015-08-25 12:20:00,54.98,55.07,54.98,55.04,153820.0,45.2079,45.2819,45.2079,45.2573,153820.0
2015-08-25 12:30:00,55.02,55.06,54.97,54.97,104058.0,45.2408,45.2737,45.1997,45.1997,104058.0
2015-08-25 12:40:00,54.96,55.02,54.96,54.98,45974.0,45.1915,45.2408,45.1915,45.2079,45974.0
2015-08-25 12:50:00,54.99,55.02,54.91,54.92,105730.0,45.2161,45.2408,45.1504,45.1586,105730.0
2015-08-25 13:00:00,54.91,54.94,54.84,54.88,53728.0,45.1504,45.175,45.0928,45.1257,53728.0
2015-08-25 13:10:00,54.87,54.87,54.73,54.74,37270.0,45.1175,45.1175,45.0024,45.0106,37270.0
2015-08-25 13:20:00,54.76,54.82,54.49,54.52,65795.0,45.027,45.0764,44.805,44.8297,65795.0
2015-08-25 13:30:00,54.5,54.63,54.48,54.61,44897.0,44.8132,44.9201,44.7968,44.9037,44897.0
2015-08-25 13:40:00,54.6,54.6,54.47,54.52,95940.0,44.8955,44.8955,44.7886,44.8297,95940.0
2015-08-25 13:50:00,54.51,54.71,54.5,54.65,65642.0,44.8215,44.9859,44.8132,44.9366,65642.0
2015-08-25 14:00:00,54.65,54.68,54.53,54.53,59666.0,44.9366,44.9612,44.8379,44.8379,59666.0
2015-08-25 14:10:00,54.54,54.63,54.49,54.63,46064.0,44.8461,44.9201,44.805,44.9201,46064.0
2015-08-25 14:20:00,54.62,54.73,54.59,54.63,123301.0,44.9119,45.0024,44.8872,44.9201,123301.0
2015-08-25 14:30:00,54.63,54.7,54.53,54.57,116183.0,44.9201,44.9777,44.8379,44.8708,116183.0
2015-08-25 14:40:00,54.57,54.73,54.57,54.73,96042.0,44.8708,45.0024,44.8708,45.0024,96042.0
2015-08-25 14:50:00,54.74,54.82,54.71,54.76,85671.0,45.0106,45.0764,44.9859,45.027,85671.0
2015-08-25 15:00:00,54.76,54.79,54.58,54.61,150417.0,45.027,45.0517,44.879,44.9037,150417.0
2015-08-25 15:10:00,54.61,54.63,54.39,54.41,76029.0,44.9037,44.9201,44.7228,44.7392,76029.0
2015-08-25 15:20:00,54.4,54.43,54.21,54.24,239617.0,44.731,44.7557,44.5748,44.5994,239617.0
2015-08-25 15:30:00,54.23,54.28,53.92,53.94,321527.0,44.5912,44.6323,44.3363,44.3528,321527.0
2015-08-25 15:40:00,53.93,54.09,53.57,53.63,358234.0,44.3445,44.4761,44.0485,44.0979,358234.0
2015-08-25 15:50:00,53.62,53.93,53.37,53.38,472015.0,44.0896,44.3445,43.8841,43.8923,472015.0
2015-08-26 09:30:00,54.77,54.78,54.43,54.49,85323.0,45.0352,45.0435,44.7557,44.805,85323.0
2015-08-26 09:40:00,54.5,54.53,54.27,54.45,57929.0,44.8132,44.8379,44.6241,44.7721,57929.0
2015-08-26 09:50:00,54.46,54.46,54.25,54.36,56937.0,44.7803,44.7803,44.6077,44.6981,56937.0
2015-08-26 10:00:00,54.35,54.52,54.27,54.41,38572.0,44.6899,44.8297,44.6241,44.7392,38572.0
2015-08-26 10:10:00,54.4,54.44,53.98,53.98,111699.0,44.731,44.7639,44.3857,44.3857,111699.0
2015-08-26 10:20:00,53.96,54.27,53.95,54.23,73349.0,44.3692,44.6241,44.361,44.5912,73349.0
2015-08-26 10:30:00,54.25,54.46,54.13,54.26,82935.0,44.6077,44.7803,44.509,44.6159,82935.0
2015-08-26 10:40:00,54.25,54.26,54.08,54.19,275361.0,44.6077,44.6159,44.4679,44.5583,275361.0
2015-08-26 10:50:00,54.19,54.35,54.13,54.15,185730.0,44.5583,44.6899,44.509,44.5254,185730.0
2015-08-26 11:00:00,54.16,54.2,54.02,54.11,253400.0,44.5337,44.5666,44.4185,44.4926,253400.0
2015-08-26 11:10:00,54.11,54.18,53.99,54.16,137898.0,44.4926,44.5501,44.3939,44.5337,137898.0
2015-08-26 11:20:00,54.16,54.23,54.11,54.12,74189.0,44.5337,44.5912,44.4926,44.5008,74189.0
2015-08-26 11:30:00,54.12,54.17,53.82,53.82,165604.0,44.5008,44.5419,44.2541,44.2541,165604.0
2015-08-26 11:40:00,53.81,54.01,53.79,53.94,87086.0,44.2459,44.4103,44.2294,44.3528,87086.0
2015-08-26 11:50:00,53.95,54.03,53.91,53.95,71161.0,44.361,44.4268,44.3281,44.361,71161.0
2015-08-26 12:00:00,53.94,53.95,53.84,53.91,80209.0,44.3528,44.361,44.2705,44.3281,80209.0
2015-08-26 12:10:00,53.92,53.99,53.88,53.97,67595.0,44.3363,44.3939,44.3034,44.3774,67595.0
2015-08-26 12:20:00,53.98,54.0,53.79,53.81,108567.0,44.3857,44.4021,44.2294,44.2459,108567.0
2015-08-26 12:30:00,53.8,53.81,53.67,53.68,77264.0,44.2377,44.2459,44.1308,44.139,77264.0
2015-08-26 12:40:00,53.69,53.79,53.64,53.77,197560.0,44.1472,44.2294,44.1061,44.213,197560.0
2015-08-26 12:50:00,53.76,53.95,53.71,53.95,103710.0,44.2048,44.361,44.1636,44.361,103710.0
2015-08-26 13:00:00,53.97,54.05,53.85,53.88,61207.0,44.3774,44.4432,44.2788,44.3034,61207.0
2015-08-26 13:10:00,53.9,53.97,53.86,53.91,55918.0,44.3199,44.3774,44.287,44.3281,55918.0
2015-08-26 13:20:00,53.91,54.17,53.91,54.17,93844.0,44.3281,44.5419,44.3281,44.5419,93844.0
2015-08-26 13:30:00,54.16,54.33,54.1,54.32,124802.0,44.5337,44.6734,44.4843,44.6652,124802.0
2015-08-26 13:40:00,54.32,54.33,54.16,54.2,130701.0,44.6652,44.6734,44.5337,44.5666,130701.0
2015-08-26 13:50:00,54.2,54.37,54.19,54.35,144451.0,44.5666,44.7063,44.5583,44.6899,144451.0
2015-08-26 14:00:00,54.35,54.36,54.21,54.29,97827.0,44.6899,44.6981,44.5748,44.6406,97827.0
2015-08-26 14:10:00,54.3,54.33,54.0,54.03,255989.0,44.6488,44.6734,44.4021,44.4268,255989.0
2015-08-26 14:20:00,54.03,54.15,53.99,54.12,53746.0,44.4268,44.5254,44.3939,44.5008,53746.0
2015-08-26 14:30:00,54.12,54.31,54.07,54.29,88114.0,44.5008,44.657,44.4597,44.6406,88114.0
2015-08-26 14:40:00,54.3,54.55,54.3,54.38,195251.0,44.6488,44.8543,44.6488,44.7146,195251.0
2015-08-26 14:50:00,54.39,54.49,54.34,54.46,77101.0,44.7228,44.805,44.6817,44.7803,77101.0
2015-08-26 15:00:00,54.45,54.68,54.37,54.67,109376.0,44.7721,44.9612,44.7063,44.953,109376.0
2015-08-26 15:10:00,54.68,54.89,54.68,54.87,260026.0,44.9612,45.1339,44.9612,45.1175,260026.0
2015-08-26 15:20:00,54.88,54.95,54.74,54.77,166780.0,45.1257,45.1833,45.0106,45.0352,166780.0
2015-08-26 15:30:00,54.78,54.96,54.77,54.85,202678.0,45.0435,45.1915,45.0352,45.101,202678.0
2015-08-26 15:40:00,54.88,55.15,54.83,55.02,291218.0,45.1257,45.3477,45.0846,45.2408,291218.0
2015-08-26 15:50:00,55.0,55.18,55.0,55.16,366888.0,45.2244,45.3724,45.2244,45.3559,366888.0
2015-08-27 09:30:00,55.8,55.85,55.72,55.85,190344.0,45.8822,45.9233,45.8164,45.9233,190344.0
2015-08-27 09:40:00,55.85,55.95,55.76,55.79,340628.0,45.9233,46.0055,45.8493,45.874,340628.0
2015-08-27 09:50:00,55.83,55.89,55.68,55.71,102840.0,45.9068,45.9562,45.7835,45.8082,102840.0
2015-08-27 10:00:00,55.71,55.78,55.65,55.78,188048.0,45.8082,45.8657,45.7588,45.8657,188048.0
2015-08-27 10:10:00,55.77,55.86,55.74,55.83,182790.0,45.8575,45.9315,45.8328,45.9068,182790.0
2015-08-27 10:20:00,55.83,55.9,55.77,55.84,56533.0,45.9068,45.9644,45.8575,45.9151,56533.0
2015-08-27 10:30:00,55.84,55.89,55.74,55.87,249233.0,45.9151,45.9562,45.8328,45.9397,249233.0
2015-08-27 10:40:00,55.87,56.04,55.87,56.03,244835.0,45.9397,46.0795,45.9397,46.0713,244835.0
2015-08-27 10:50:00,56.03,56.08,55.99,56.07,33395.0,46.0713,46.1124,46.0384,46.1042,33395.0
2015-08-27 11:00:00,56.06,56.21,56.04,56.13,50984.0,46.096,46.2193,46.0795,46.1535,50984.0
2015-08-27 11:10:00,56.14,56.16,56.07,56.11,18625.0,46.1617,46.1782,46.1042,46.1371,18625.0
2015-08-27 11:20:00,56.1,56.16,56.08,56.09,23112.0,46.1289,46.1782,46.1124,46.1206,23112.0
2015-08-27 11:30:00,56.11,56.13,56.0,56.0,30631.0,46.1371,46.1535,46.0466,46.0466,30631.0
2015-08-27 11:40:00,56.01,56.09,55.98,56.09,56376.0,46.0548,46.1206,46.0302,46.1206,56376.0
2015-08-27 11:50:00,56.1,56.12,56.05,56.09,54943.0,46.1289,46.1453,46.0877,46.1206,54943.0
2015-08-27 12:00:00,56.09,56.27,56.08,56.21,58714.0,46.1206,46.2686,46.1124,46.2193,58714.0
2015-08-27 12:10:00,56.21,56.22,56.15,56.19,35804.0,46.2193,46.2275,46.17,46.2029,35804.0
2015-08-27 12:20:00,56.19,56.23,56.16,56.23,21144.0,46.2029,46.2357,46.1782,46.2357,21144.0
2015-08-27 12:30:00,56.25,56.31,56.21,56.28,11724.0,46.2522,46.3015,46.2193,46.2769,11724.0
2015-08-27 12:40:00,56.27,56.27,56.21,56.27,12838.0,46.2686,46.2686,46.2193,46.2686,12838.0
2015-08-27 12:50:00,56.28,56.39,56.28,56.39,37131.0,46.2769,46.3673,46.2769,46.3673,37131.0
2015-08-27 13:00:00,56.39,56.41,56.34,56.38,16705.0,46.3673,46.3838,46.3262,46.3591,16705.0
2015-08-27 13:10:00,56.38,56.44,56.37,56.38,38116.0,46.3591,46.4084,46.3509,46.3591,38116.0
2015-08-27 13:20:00,56.38,56.4,56.31,56.33,20062.0,46.3591,46.3755,46.3015,46.318,20062.0
2015-08-27 13:30:00,56.33,56.37,56.27,56.27,48792.0,46.318,46.3509,46.2686,46.2686,48792.0
2015-08-27 13:40:00,56.26,56.35,56.24,56.28,36598.0,46.2604,46.3344,46.244,46.2769,36598.0
2015-08-27 13:50:00,56.28,56.39,56.26,56.38,46773.0,46.2769,46.3673,46.2604,46.3591,46773.0
2015-08-27 14:00:00,56.38,56.39,56.31,56.32,48690.0,46.3591,46.3673,46.3015,46.3097,48690.0
2015-08-27 14:10:00,56.31,56.35,56.14,56.18,83116.0,46.3015,46.3344,46.1617,46.1946,83116.0
2015-08-27 14:20:00,56.17,56.23,55.97,56.02,66299.0,46.1864,46.2357,46.022,46.0631,66299.0
2015-08-27 14:30:00,56.03,56.15,55.99,56.15,51713.0,46.0713,46.17,46.0384,46.17,51713.0
2015-08-27 14:40:00,56.14,56.14,55.88,55.88,179740.0,46.1617,46.1617,45.948,45.948,179740.0
2015-08-27 14:50:00,55.88,55.95,55.66,55.68,246589.0,45.948,46.0055,45.7671,45.7835,246589.0
2015-08-27 15:00:00,55.68,55.78,55.49,55.71,292314.0,45.7835,45.8657,45.6273,45.8082,292314.0
2015-08-27 15:10:00,55.69,55.78,55.58,55.75,114407.0,45.7917,45.8657,45.7013,45.8411,114407.0
2015-08-27 15:20:00,55.74,55.96,55.65,55.95,131693.0,45.8328,46.0137,45.7588,46.0055,131693.0
2015-08-27 15:30:00,55.96,56.09,55.87,55.92,109967.0,46.0137,46.1206,45.9397,45.9808,109967.0
2015-08-27 15:40:00,55.95,56.24,55.93,56.24,161680.0,46.0055,46.244,45.9891,46.244,161680.0
2015-08-27 15:50:00,56.23,56.36,56.16,56.36,118381.0,46.2357,46.3426,46.1782,46.3426,118381.0
2015-08-28 09:30:00,56.05,56.22,56.05,56.21,227747.0,46.0877,46.2275,46.0877,46.2193,227747.0
2015-08-28 09:40:00,56.2,56.21,56.04,56.04,64617.0,46.2111,46.2193,46.0795,46.0795,64617.0
2015-08-28 09:50:00,56.04,56.25,56.04,56.23,48843.0,46.0795,46.2522,46.0795,46.2357,48843.0
2015-08-28 10:00:00,56.23,56.24,56.06,56.08,170181.0,46.2357,46.244,46.096,46.1124,170181.0
2015-08-28 10:10:00,56.09,56.17,56.04,56.15,65749.0,46.1206,46.1864,46.0795,46.17,65749.0
2015-08-28 10:20:00,56.16,56.26,56.05,56.21,36891.0,46.1782,46.2604,46.0877,46.2193,36891.0
2015-08-28 10:30:00,56.22,56.29,56.14,56.15,60905.0,46.2275,46.2851,46.1617,46.17,60905.0
2015-08-28 10:40:00,56.16,56.18,56.04,56.09,76649.0,46.1782,46.1946,46.0795,46.1206,76649.0
2015-08-28 10:50:00,56.1,56.17,56.08,56.11,185573.0,46.1289,46.1864,46.1124,46.1371,185573.0
2015-08-28 11:00:00,56.12,56.24,56.12,56.19,173527.0,46.1453,46.244,46.1453,46.2029,173527.0
2015-08-28 11:10:00,56.2,56.3,56.19,56.28,141462.0,46.2111,46.2933,46.2029,46.2769,141462.0
2015-08-28 11:20:00,56.29,56.38,56.28,56.35,116119.0,46.2851,46.3591,46.2769,46.3344,116119.0
2015-08-28 11:30:00,56.35,56.4,56.32,56.34,61815.0,46.3344,46.3755,46.3097,46.3262,61815.0
2015-08-28 11:40:00,56.34,56.35,56.2,56.21,25040.0,46.3262,46.3344,46.2111,46.2193,25040.0
2015-08-28 11:50:00,56.21,56.26,56.07,56.11,52603.0,46.2193,46.2604,46.1042,46.1371,52603.0
2015-08-28 12:00:00,56.13,56.19,56.1,56.13,22900.0,46.1535,46.2029,46.1289,46.1535,22900.0
2015-08-28 12:10:00,56.13,56.24,56.09,56.21,68217.0,46.1535,46.244,46.1206,46.2193,68217.0
2015-08-28 12:20:00,56.22,56.23,56.16,56.22,75175.0,46.2275,46.2357,46.1782,46.2275,75175.0
2015-08-28 12:30:00,56.21,56.3,56.21,56.24,36149.0,46.2193,46.2933,46.2193,46.244,36149.0
2015-08-28 12:40:00,56.24,56.3,56.2,56.26,128464.0,46.244,46.2933,46.2111,46.2604,128464.0
2015-08-28 12:50:00,56.25,56.28,56.24,56.26,161057.0,46.2522,46.2769,46.244,46.2604,161057.0
2015-08-28 13:00:00,56.27,56.29,56.22,56.29,38405.0,46.2686,46.2851,46.2275,46.2851,38405.0
2015-08-28 13:10:00,56.28,56.3,56.26,56.3,21872.0,46.2769,46.2933,46.2604,46.2933,21872.0
2015-08-28 13:20:00,56.3,56.3,56.14,56.14,33796.0,46.2933,46.2933,46.1617,46.1617,33796.0
2015-08-28 13:30:00,56.15,56.2,56.04,56.05,34700.0,46.17,46.2111,46.0795,46.0877,34700.0
2015-08-28 13:40:00,56.05,56.16,56.02,56.14,41417.0,46.0877,46.1782,46.0631,46.1617,41417.0
2015-08-28 13:50:00,56.15,56.21,56.14,56.16,51656.0,46.17,46.2193,46.1617,46.1782,51656.0
2015-08-28 14:00:00,56.18,56.28,56.17,56.26,53950.0,46.1946,46.2769,46.1864,46.2604,53950.0
2015-08-28 14:10:00,56.26,56.27,56.15,56.17,48102.0,46.2604,46.2686,46.17,46.1864,48102.0
2015-08-28 14:20:00,56.17,56.24,56.14,56.2,58355.0,46.1864,46.244,46.1617,46.2111,58355.0
2015-08-28 14:30:00,56.21,56.23,56.1,56.19,65393.0,46.2193,46.2357,46.1289,46.2029,65393.0
2015-08-28 14:40:00,56.19,56.3,56.16,56.26,99417.0,46.2029,46.2933,46.1782,46.2604,99417.0
2015-08-28 14:50:00,56.28,56.28,56.2,56.27,100410.0,46.2769,46.2769,46.2111,46.2686,100410.0
2015-08-28 15:00:00,56.27,56.28,56.18,56.26,76070.0,46.2686,46.2769,46.1946,46.2604,76070.0
2015-08-28 15:10:00,56.25,56.26,56.19,56.2,121470.0,46.2522,46.2604,46.2029,46.2111,121470.0
2015-08-28 15:20:00,56.21,56.22,56.12,56.18,73286.0,46.2193,46.2275,46.1453,46.1946,73286.0
2015-08-28 15:30:00,56.17,56.18,56.06,56.1,107941.0,46.1864,46.1946,46.096,46.1289,107941.0
2015-08-28 15:40:00,56.1,56.18,56.03,56.12,100964.0,46.1289,46.1946,46.0713,46.1453,100964.0
2015-08-28 15:50:00,56.12,56.33,56.12,56.3,126872.0,46.1453,46.318,46.1453,46.2933,126872.0
2015-08-31 09:30:00,55.85,56.04,55.84,55.94,49834.0,45.9233,46.0795,45.9151,45.9973,49834.0
2015-08-31 09:40:00,55.84,55.91,55.76,55.76,26181.0,45.9151,45.9726,45.8493,45.8493,26181.0
2015-08-31 09:50:00,55.78,55.88,55.75,55.76,56913.0,45.8657,45.948,45.8411,45.8493,56913.0
2015-08-31 10:00:00,55.77,55.77,55.65,55.72,36690.0,45.8575,45.8575,45.7588,45.8164,36690.0
2015-08-31 10:10:00,55.71,55.79,55.69,55.78,43865.0,45.8082,45.874,45.7917,45.8657,43865.0
2015-08-31 10:20:00,55.77,55.9,55.75,55.88,96236.0,45.8575,45.9644,45.8411,45.948,96236.0
2015-08-31 10:30:00,55.88,55.96,55.84,55.96,42567.0,45.948,46.0137,45.9151,46.0137,42567.0
2015-08-31 10:40:00,55.96,55.96,55.88,55.88,20047.0,46.0137,46.0137,45.948,45.948,20047.0
2015-08-31 10:50:00,55.88,55.9,55.82,55.82,31150.0,45.948,45.9644,45.8986,45.8986,31150.0
2015-08-31 11:00:00,55.82,55.83,55.72,55.77,79443.0,45.8986,45.9068,45.8164,45.8575,79443.0
2015-08-31 11:10:00,55.78,55.88,55.75,55.86,185219.0,45.8657,45.948,45.8411,45.9315,185219.0
2015-08-31 11:20:00,55.86,55.98,55.84,55.98,36615.0,45.9315,46.0302,45.9151,46.0302,36615.0
2015-08-31 11:30:00,55.97,56.01,55.9,55.98,97800.0,46.022,46.0548,45.9644,46.0302,97800.0
2015-08-31 11:40:00,56.02,56.19,56.01,56.11,60515.0,46.0631,46.2029,46.0548,46.1371,60515.0
2015-08-31 11:50:00,56.11,56.11,55.99,56.04,18608.0,46.1371,46.1371,46.0384,46.0795,18608.0
2015-08-31 12:00:00,56.07,56.11,56.04,56.04,16325.0,46.1042,46.1371,46.0795,46.0795,16325.0
2015-08-31 12:10:00,56.03,56.07,56.01,56.07,13336.0,46.0713,46.1042,46.0548,46.1042,13336.0
2015-08-31 12:20:00,56.07,56.11,56.04,56.09,11686.0,46.1042,46.1371,46.0795,46.1206,11686.0
2015-08-31 12:30:00,56.1,56.12,56.05,56.1,19410.0,46.1289,46.1453,46.0877,46.1289,19410.0
2015-08-31 12:40:00,56.09,56.1,56.05,56.07,12420.0,46.1206,46.1289,46.0877,46.1042,12420.0
2015-08-31 12:50:00,56.08,56.12,56.03,56.03,21621.0,46.1124,46.1453,46.0713,46.0713,21621.0
2015-08-31 13:00:00,56.03,56.07,56.03,56.06,5714.0,46.0713,46.1042,46.0713,46.096,5714.0
2015-08-31 13:10:00,56.07,56.09,56.05,56.06,28770.0,46.1042,46.1206,46.0877,46.096,28770.0
2015-08-31 13:20:00,56.06,56.06,55.98,56.0,21066.0,46.096,46.096,46.0302,46.0466,21066.0
2015-08-31 13:30:00,56.01,56.02,55.91,55.97,29301.0,46.0548,46.0631,45.9726,46.022,29301.0
2015-08-31 13:40:00,55.97,56.0,55.95,55.95,23725.0,46.022,46.0466,46.0055,46.0055,23725.0
2015-08-31 13:50:00,55.95,55.99,55.95,55.98,13800.0,46.0055,46.0384,46.0055,46.0302,13800.0
2015-08-31 14:00:00,55.98,56.03,55.91,55.92,45151.0,46.0302,46.0713,45.9726,45.9808,45151.0
2015-08-31 14:10:00,55.92,55.92,55.83,55.83,30395.0,45.9808,45.9808,45.9068,45.9068,30395.0
2015-08-31 14:20:00,55.83,55.93,55.83,55.91,73040.0,45.9068,45.9891,45.9068,45.9726,73040.0
2015-08-31 14:30:00,55.91,55.96,55.87,55.87,20954.0,45.9726,46.0137,45.9397,45.9397,20954.0
2015-08-31 14:40:00,55.87,55.91,55.83,55.83,169299.0,45.9397,45.9726,45.9068,45.9068,169299.0
2015-08-31 14:50:00,55.83,55.83,55.76,55.8,195931.0,45.9068,45.9068,45.8493,45.8822,195931.0
2015-08-31 15:00:00,55.79,55.94,55.79,55.92,238009.0,45.874,45.9973,45.874,45.9808,238009.0
2015-08-31 15:10:00,55.92,55.93,55.82,55.83,22905.0,45.9808,45.9891,45.8986,45.9068,22905.0
2015-08-31 15:20:00,55.82,55.87,55.78,55.82,35231.0,45.8986,45.9397,45.8657,45.8986,35231.0
2015-08-31 15:30:00,55.81,55.96,55.81,55.85,150473.0,45.8904,46.0137,45.8904,45.9233,150473.0
2015-08-31 15:40:00,55.85,56.0,55.85,55.94,39565.0,45.9233,46.0466,45.9233,45.9973,39565.0
2015-08-31 15:50:00,55.95,55.98,55.85,55.85,63914.0,46.0055,46.0302,45.9233,45.9233,63914.0
2015-09-01 09:30:00,54.41,54.7,54.41,54.69,34187.0,44.7392,44.9777,44.7392,44.9695,34187.0
2015-09-01 09:40:00,54.7,54.83,54.58,54.72,59639.0,44.9777,45.0846,44.879,44.9941,59639.0
2015-09-01 09:50:00,54.72,54.77,54.58,54.61,28509.0,44.9941,45.0352,44.879,44.9037,28509.0
2015-09-01 10:00:00,54.57,54.58,54.4,54.48,84551.0,44.8708,44.879,44.731,44.7968,84551.0
2015-09-01 10:10:00,54.49,54.59,54.44,54.49,64954.0,44.805,44.8872,44.7639,44.805,64954.0
2015-09-01 10:20:00,54.5,54.64,54.45,54.63,40845.0,44.8132,44.9284,44.7721,44.9201,40845.0
2015-09-01 10:30:00,54.64,54.75,54.55,54.66,40346.0,44.9284,45.0188,44.8543,44.9448,40346.0
2015-09-01 10:40:00,54.67,54.67,54.48,54.54,68196.0,44.953,44.953,44.7968,44.8461,68196.0
2015-09-01 10:50:00,54.52,54.52,54.41,54.51,152526.0,44.8297,44.8297,44.7392,44.8215,152526.0
2015-09-01 11:00:00,54.52,54.6,54.44,54.6,28945.0,44.8297,44.8955,44.7639,44.8955,28945.0
2015-09-01 11:10:00,54.58,54.69,54.56,54.66,147682.0,44.879,44.9695,44.8626,44.9448,147682.0
2015-09-01 11:20:00,54.65,54.72,54.59,54.6,102463.0,44.9366,44.9941,44.8872,44.8955,102463.0
2015-09-01 11:30:00,54.6,54.68,54.56,54.63,47465.0,44.8955,44.9612,44.8626,44.9201,47465.0
2015-09-01 11:40:00,54.63,54.63,54.54,54.6,52629.0,44.9201,44.9201,44.8461,44.8955,52629.0
2015-09-01 11:50:00,54.62,54.62,54.54,54.54,61032.0,44.9119,44.9119,44.8461,44.8461,61032.0
2015-09-01 12:00:00,54.55,54.59,54.45,54.49,76358.0,44.8543,44.8872,44.7721,44.805,76358.0
2015-09-01 12:10:00,54.47,54.55,54.46,54.55,76131.0,44.7886,44.8543,44.7803,44.8543,76131.0
2015-09-01 12:20:00,54.55,54.55,54.4,54.41,47297.0,44.8543,44.8543,44.731,44.7392,47297.0
2015-09-01 12:30:00,54.4,54.43,54.36,54.41,59869.0,44.731,44.7557,44.6981,44.7392,59869.0
2015-09-01 12:40:00,54.42,54.43,54.26,54.28,162097.0,44.7475,44.7557,44.6159,44.6323,162097.0
2015-09-01 12:50:00,54.28,54.3,54.22,54.23,85254.0,44.6323,44.6488,44.583,44.5912,85254.0
2015-09-01 13:00:00,54.22,54.41,54.22,54.28,84389.0,44.583,44.7392,44.583,44.6323,84389.0
2015-09-01 13:10:00,54.25,54.31,54.19,54.23,94508.0,44.6077,44.657,44.5583,44.5912,94508.0
2015-09-01 13:20:00,54.24,54.38,54.22,54.36,61395.0,44.5994,44.7146,44.583,44.6981,61395.0
2015-09-01 13:30:00,54.35,54.41,54.3,54.32,52154.0,44.6899,44.7392,44.6488,44.6652,52154.0
2015-09-01 13:40:00,54.3,54.41,54.28,54.38,155242.0,44.6488,44.7392,44.6323,44.7146,155242.0
2015-09-01 13:50:00,54.39,54.43,54.38,54.42,29881.0,44.7228,44.7557,44.7146,44.7475,29881.0
2015-09-01 14:00:00,54.43,54.43,54.33,54.35,116281.0,44.7557,44.7557,44.6734,44.6899,116281.0
2015-09-01 14:10:00,54.33,54.34,54.23,54.23,61366.0,44.6734,44.6817,44.5912,44.5912,61366.0
2015-09-01 14:20:00,54.21,54.32,54.21,54.27,32297.0,44.5748,44.6652,44.5748,44.6241,32297.0
2015-09-01 14:30:00,54.25,54.46,54.24,54.45,43956.0,44.6077,44.7803,44.5994,44.7721,43956.0
2015-09-01 14:40:00,54.46,54.48,54.29,54.3,35878.0,44.7803,44.7968,44.6406,44.6488,35878.0
2015-09-01 14:50:00,54.3,54.42,54.24,54.25,171963.0,44.6488,44.7475,44.5994,44.6077,171963.0
2015-09-01 15:00:00,54.26,54.3,54.15,54.23,43149.0,44.6159,44.6488,44.5254,44.5912,43149.0
2015-09-01 15:10:00,54.21,54.28,54.17,54.17,46090.0,44.5748,44.6323,44.5419,44.5419,46090.0
2015-09-01 15:20:00,54.17,54.25,54.07,54.08,158741.0,44.5419,44.6077,44.4597,44.4679,158741.0
2015-09-01 15:30:00,54.08,54.13,53.99,54.01,35842.0,44.4679,44.509,44.3939,44.4103,35842.0
2015-09-01 15:40:00,54.0,54.06,53.84,54.02,207103.0,44.4021,44.4514,44.2705,44.4185,207103.0
2015-09-01 15:50:00,54.02,54.23,54.0,54.04,179674.0,44.4185,44.5912,44.4021,44.435,179674.0
2015-09-02 09:30:00,54.88,54.91,54.71,54.78,32123.0,45.1257,45.1504,44.9859,45.0435,32123.0
2015-09-02 09:40:00,54.8,54.85,54.66,54.77,282188.0,45.0599,45.101,44.9448,45.0352,282188.0
2015-09-02 09:50:00,54.78,54.81,54.66,54.66,138509.0,45.0435,45.0681,44.9448,44.9448,138509.0
2015-09-02 10:00:00,54.66,54.8,54.66,54.75,64266.0,44.9448,45.0599,44.9448,45.0188,64266.0
2015-09-02 10:10:00,54.73,54.76,54.56,54.56,28572.0,45.0024,45.027,44.8626,44.8626,28572.0
2015-09-02 10:20:00,54.53,54.6,54.48,54.48,22944.0,44.8379,44.8955,44.7968,44.7968,22944.0
2015-09-02 10:30:00,54.46,54.51,54.38,54.43,29820.0,44.7803,44.8215,44.7146,44.7557,29820.0
2015-09-02 10:40:00,54.46,54.5,54.31,54.34,7200.0,44.7803,44.8132,44.657,44.6817,7200.0
2015-09-02 10:50:00,54.35,54.46,54.34,54.46,46662.0,44.6899,44.7803,44.6817,44.7803,46662.0
2015-09-02 11:00:00,54.45,54.51,54.44,54.49,34852.0,44.7721,44.8215,44.7639,44.805,34852.0
2015-09-02 11:10:00,54.46,54.54,54.41,54.53,19300.0,44.7803,44.8461,44.7392,44.8379,19300.0
2015-09-02 11:20:00,54.51,54.62,54.5,54.57,29545.0,44.8215,44.9119,44.8132,44.8708,29545.0
2015-09-02 11:30:00,54.58,54.58,54.4,54.43,36039.0,44.879,44.879,44.731,44.7557,36039.0
2015-09-02 11:40:00,54.44,54.5,54.41,54.41,23400.0,44.7639,44.8132,44.7392,44.7392,23400.0
2015-09-02 11:50:00,54.4,54.41,54.3,54.37,27717.0,44.731,44.7392,44.6488,44.7063,27717.0
2015-09-02 12:00:00,54.36,54.4,54.32,54.33,21844.0,44.6981,44.731,44.6652,44.6734,21844.0
2015-09-02 12:10:00,54.34,54.38,54.3,54.36,13540.0,44.6817,44.7146,44.6488,44.6981,13540.0
2015-09-02 12:20:00,54.36,54.48,54.35,54.45,21900.0,44.6981,44.7968,44.6899,44.7721,21900.0
2015-09-02 12:30:00,54.47,54.54,54.46,54.54,20738.0,44.7886,44.8461,44.7803,44.8461,20738.0
2015-09-02 12:40:00,54.55,54.67,54.51,54.66,80311.0,44.8543,44.953,44.8215,44.9448,80311.0
2015-09-02 12:50:00,54.64,54.7,54.56,54.68,63199.0,44.9284,44.9777,44.8626,44.9612,63199.0
2015-09-02 13:00:00,54.69,54.7,54.61,54.63,103337.0,44.9695,44.9777,44.9037,44.9201,103337.0
2015-09-02 13:10:00,54.63,54.69,54.62,54.64,30515.0,44.9201,44.9695,44.9119,44.9284,30515.0
2015-09-02 13:20:00,54.63,54.77,54.63,54.77,30980.0,44.9201,45.0352,44.9201,45.0352,30980.0
2015-09-02 13:30:00,54.77,54.77,54.65,54.67,36978.0,45.0352,45.0352,44.9366,44.953,36978.0
2015-09-02 13:40:00,54.69,54.73,54.67,54.71,13511.0,44.9695,45.0024,44.953,44.9859,13511.0
2015-09-02 13:50:00,54.69,54.71,54.63,54.68,25496.0,44.9695,44.9859,44.9201,44.9612,25496.0
2015-09-02 14:00:00,54.68,54.75,54.63,54.7,11210.0,44.9612,45.0188,44.9201,44.9777,11210.0
2015-09-02 14:10:00,54.72,54.83,54.72,54.8,212062.0,44.9941,45.0846,44.9941,45.0599,212062.0
2015-09-02 14:20:00,54.78,54.82,54.74,54.76,1204437.0,45.0435,45.0764,45.0106,45.027,1204437.0
2015-09-02 14:30:00,54.74,54.76,54.65,54.65,244933.0,45.0106,45.027,44.9366,44.9366,244933.0
2015-09-02 14:40:00,54.67,54.68,54.55,54.59,1071865.0,44.953,44.9612,44.8543,44.8872,1071865.0
2015-09-02 14:50:00,54.59,54.69,54.59,54.69,33325.0,44.8872,44.9695,44.8872,44.9695,33325.0
2015-09-02 15:00:00,54.69,54.76,54.66,54.67,49469.0,44.9695,45.027,44.9448,44.953,49469.0
2015-09-02 15:10:00,54.67,54.72,54.55,54.63,57275.0,44.953,44.9941,44.8543,44.9201,57275.0
2015-09-02 15:20:00,54.64,54.71,54.58,54.7,46222.0,44.9284,44.9859,44.879,44.9777,46222.0
2015-09-02 15:30:00,54.7,54.8,54.68,54.75,104389.0,44.9777,45.0599,44.9612,45.0188,104389.0
2015-09-02 15:40:00,54.75,54.81,54.73,54.77,238235.0,45.0188,45.0681,45.0024,45.0352,238235.0
2015-09-02 15:50:00,54.77,54.97,54.77,54.97,77396.0,45.0352,45.1997,45.0352,45.1997,77396.0
2015-09-03 09:30:00,55.18,55.3,55.11,55.3,30151.0,45.3724,45.471,45.3148,45.471,30151.0
2015-09-03 09:40:00,55.32,55.38,55.3,55.34,27662.0,45.4875,45.5368,45.471,45.5039,27662.0
2015-09-03 09:50:00,55.36,55.41,55.32,55.33,11908.0,45.5204,45.5615,45.4875,45.4957,11908.0
2015-09-03 10:00:00,55.34,55.42,55.27,55.42,24877.0,45.5039,45.5697,45.4464,45.5697,24877.0
2015-09-03 10:10:00,55.41,55.52,55.38,55.52,29132.0,45.5615,45.6519,45.5368,45.6519,29132.0
2015-09-03 10:20:00,55.54,55.59,55.52,55.57,11617.0,45.6684,45.7095,45.6519,45.6931,11617.0
2015-09-03 10:30:00,55.57,55.57,55.49,55.52,12401.0,45.6931,45.6931,45.6273,45.6519,12401.0
2015-09-03 10:40:00,55.53,55.56,55.49,55.54,49481.0,45.6602,45.6848,45.6273,45.6684,49481.0
2015-09-03 10:50:00,55.54,55.65,55.54,55.65,18964.0,45.6684,45.7588,45.6684,45.7588,18964.0
2015-09-03 11:00:00,55.66,55.66,55.58,55.62,49512.0,45.7671,45.7671,45.7013,45.7342,49512.0
2015-09-03 11:10:00,55.64,55.64,55.54,55.56,22303.0,45.7506,45.7506,45.6684,45.6848,22303.0
2015-09-03 11:20:00,55.57,55.57,55.49,55.49,46792.0,45.6931,45.6931,45.6273,45.6273,46792.0
2015-09-03 11:30:00,55.5,55.5,55.42,55.43,23356.0,45.6355,45.6355,45.5697,45.5779,23356.0
2015-09-03 11:40:00,55.42,55.48,55.42,55.43,24387.0,45.5697,45.619,45.5697,45.5779,24387.0
2015-09-03 11:50:00,55.43,55.44,55.38,55.44,15480.0,45.5779,45.5862,45.5368,45.5862,15480.0
2015-09-03 12:00:00,55.43,55.45,55.41,55.44,6262.0,45.5779,45.5944,45.5615,45.5862,6262.0
2015-09-03 12:10:00,55.44,55.44,55.37,55.42,158323.0,45.5862,45.5862,45.5286,45.5697,158323.0
2015-09-03 12:20:00,55.43,55.45,55.39,55.41,20349.0,45.5779,45.5944,45.545,45.5615,20349.0
2015-09-03 12:30:00,55.41,55.42,55.3,55.31,14643.0,45.5615,45.5697,45.471,45.4793,14643.0
2015-09-03 12:40:00,55.27,55.33,55.24,55.32,18395.0,45.4464,45.4957,45.4217,45.4875,18395.0
2015-09-03 12:50:00,55.34,55.34,55.27,55.28,8389.0,45.5039,45.5039,45.4464,45.4546,8389.0
2015-09-03 13:00:00,55.28,55.28,55.09,55.11,10389.0,45.4546,45.4546,45.2984,45.3148,10389.0
2015-09-03 13:10:00,55.1,55.22,55.07,55.22,30651.0,45.3066,45.4053,45.2819,45.4053,30651.0
2015-09-03 13:20:00,55.22,55.3,55.19,55.26,18082.0,45.4053,45.471,45.3806,45.4382,18082.0
2015-09-03 13:30:00,55.26,55.26,55.17,55.19,11543.0,45.4382,45.4382,45.3641,45.3806,11543.0
2015-09-03 13:40:00,55.18,55.24,55.13,55.22,72423.0,45.3724,45.4217,45.3313,45.4053,72423.0
2015-09-03 13:50:00,55.23,55.23,55.09,55.09,62838.0,45.4135,45.4135,45.2984,45.2984,62838.0
2015-09-03 14:00:00,55.07,55.14,55.0,55.01,20088.0,45.2819,45.3395,45.2244,45.2326,20088.0
2015-09-03 14:10:00,55.02,55.1,55.01,55.1,27790.0,45.2408,45.3066,45.2326,45.3066,27790.0
2015-09-03 14:20:00,55.09,55.16,55.04,55.15,9148.0,45.2984,45.3559,45.2573,45.3477,9148.0
2015-09-03 14:30:00,55.17,55.23,55.12,55.23,29205.0,45.3641,45.4135,45.323,45.4135,29205.0
2015-09-03 14:40:00,55.24,55.29,55.21,55.25,11319.0,45.4217,45.4628,45.397,45.4299,11319.0
2015-09-03 14:50:00,55.24,55.24,55.12,55.18,12178.0,45.4217,45.4217,45.323,45.3724,12178.0
2015-09-03 15:00:00,55.19,55.23,55.09,55.1,14475.0,45.3806,45.4135,45.2984,45.3066,14475.0
2015-09-03 15:10:00,55.1,55.21,55.1,55.14,24636.0,45.3066,45.397,45.3066,45.3395,24636.0
2015-09-03 15:20:00,55.15,55.2,55.05,55.09,45673.0,45.3477,45.3888,45.2655,45.2984,45673.0
2015-09-03 15:30:00,55.09,55.1,54.93,55.0,51210.0,45.2984,45.3066,45.1668,45.2244,51210.0
2015-09-03 15:40:00,54.98,55.19,54.95,55.12,63243.0,45.2079,45.3806,45.1833,45.323,63243.0
2015-09-03 15:50:00,55.09,55.21,55.08,55.1,73405.0,45.2984,45.397,45.2901,45.3066,73405.0
2015-09-04 09:30:00,54.23,54.33,54.19,54.31,22983.0,44.5912,44.6734,44.5583,44.657,22983.0
2015-09-04 09:40:00,54.31,54.39,54.21,54.22,21630.0,44.657,44.7228,44.5748,44.583,21630.0
2015-09-04 09:50:00,54.15,54.15,54.07,54.13,21813.0,44.5254,44.5254,44.4597,44.509,21813.0
2015-09-04 10:00:00,54.17,54.23,54.11,54.22,12917.0,44.5419,44.5912,44.4926,44.583,12917.0
2015-09-04 10:10:00,54.2,54.25,54.16,54.18,19141.0,44.5666,44.6077,44.5337,44.5501,19141.0
2015-09-04 10:20:00,54.18,54.28,54.17,54.28,52003.0,44.5501,44.6323,44.5419,44.6323,52003.0
2015-09-04 10:30:00,54.28,54.36,54.24,54.3,22548.0,44.6323,44.6981,44.5994,44.6488,22548.0
2015-09-04 10:40:00,54.31,54.33,54.19,54.2,73889.0,44.657,44.6734,44.5583,44.5666,73889.0
2015-09-04 10:50:00,54.18,54.21,54.13,54.16,11846.0,44.5501,44.5748,44.509,44.5337,11846.0
2015-09-04 11:00:00,54.17,54.23,54.11,54.11,36366.0,44.5419,44.5912,44.4926,44.4926,36366.0
2015-09-04 11:10:00,54.11,54.17,54.09,54.15,10300.0,44.4926,44.5419,44.4761,44.5254,10300.0
2015-09-04 11:20:00,54.12,54.18,54.12,54.17,45978.0,44.5008,44.5501,44.5008,44.5419,45978.0
2015-09-04 11:30:00,54.16,54.16,54.05,54.08,30532.0,44.5337,44.5337,44.4432,44.4679,30532.0
2015-09-04 11:40:00,54.07,54.19,54.07,54.19,15903.0,44.4597,44.5583,44.4597,44.5583,15903.0
2015-09-04 11:50:00,54.19,54.19,54.1,54.11,10037.0,44.5583,44.5583,44.4843,44.4926,10037.0
2015-09-04 12:00:00,54.11,54.13,54.07,54.13,9496.0,44.4926,44.509,44.4597,44.509,9496.0
2015-09-04 12:10:00,54.11,54.11,54.05,54.05,56456.0,44.4926,44.4926,44.4432,44.4432,56456.0
2015-09-04 12:20:00,54.05,54.05,53.97,53.98,95549.0,44.4432,44.4432,44.3774,44.3857,95549.0
2015-09-04 12:30:00,53.98,54.03,53.95,54.03,300738.0,44.3857,44.4268,44.361,44.4268,300738.0
2015-09-04 12:40:00,54.02,54.03,53.96,54.02,85721.0,44.4185,44.4268,44.3692,44.4185,85721.0
2015-09-04 12:50:00,54.01,54.05,53.99,53.99,25156.0,44.4103,44.4432,44.3939,44.3939,25156.0
2015-09-04 13:00:00,53.97,53.99,53.92,53.97,9106.0,44.3774,44.3939,44.3363,44.3774,9106.0
2015-09-04 13:10:00,53.97,54.0,53.92,53.93,16122.0,44.3774,44.4021,44.3363,44.3445,16122.0
2015-09-04 13:20:00,53.92,53.94,53.85,53.93,23278.0,44.3363,44.3528,44.2788,44.3445,23278.0
2015-09-04 13:30:00,53.92,54.02,53.9,54.0,9783.0,44.3363,44.4185,44.3199,44.4021,9783.0
2015-09-04 13:40:00,53.99,53.99,53.92,53.94,13643.0,44.3939,44.3939,44.3363,44.3528,13643.0
2015-09-04 13:50:00,53.94,54.0,53.91,53.91,121759.0,44.3528,44.4021,44.3281,44.3281,121759.0
2015-09-04 14:00:00,53.91,53.92,53.84,53.87,11906.0,44.3281,44.3363,44.2705,44.2952,11906.0
2015-09-04 14:10:00,53.86,53.9,53.85,53.86,20133.0,44.287,44.3199,44.2788,44.287,20133.0
2015-09-04 14:20:00,53.87,53.87,53.79,53.85,46355.0,44.2952,44.2952,44.2294,44.2788,46355.0
2015-09-04 14:30:00,53.85,53.85,53.79,53.82,15401.0,44.2788,44.2788,44.2294,44.2541,15401.0
2015-09-04 14:40:00,53.83,53.96,53.83,53.94,11666.0,44.2623,44.3692,44.2623,44.3528,11666.0
2015-09-04 14:50:00,53.94,53.98,53.9,53.98,5796.0,44.3528,44.3857,44.3199,44.3857,5796.0
2015-09-04 15:00:00,53.99,54.06,53.96,54.01,89816.0,44.3939,44.4514,44.3692,44.4103,89816.0
2015-09-04 15:10:00,54.0,54.01,53.93,53.98,55202.0,44.4021,44.4103,44.3445,44.3857,55202.0
2015-09-04 15:20:00,53.98,54.03,53.94,54.03,53600.0,44.3857,44.4268,44.3528,44.4268,53600.0
2015-09-04 15:30:00,54.04,54.17,54.0,54.11,90397.0,44.435,44.5419,44.4021,44.4926,90397.0
2015-09-04 15:40:00,54.1,54.29,54.1,54.27,84715.0,44.4843,44.6406,44.4843,44.6241,84715.0
2015-09-04 15:50:00,54.27,54.27,54.05,54.05,144462.0,44.6241,44.6241,44.4432,44.4432,144462.0
2015-09-08 09:30:00,55.16,55.27,55.0,55.2,69709.0,45.3559,45.4464,45.2244,45.3888,69709.0
2015-09-08 09:40:00,55.17,55.3,55.17,55.29,19287.0,45.3641,45.471,45.3641,45.4628,19287.0
2015-09-08 09:50:00,55.31,55.33,55.14,55.14,12367.0,45.4793,45.4957,45.3395,45.3395,12367.0
2015-09-08 10:00:00,55.16,55.16,55.08,55.09,26329.0,45.3559,45.3559,45.2901,45.2984,26329.0
2015-09-08 10:10:00,55.07,55.13,55.07,55.11,142588.0,45.2819,45.3313,45.2819,45.3148,142588.0
2015-09-08 10:20:00,55.09,55.15,55.06,55.14,21148.0,45.2984,45.3477,45.2737,45.3395,21148.0
2015-09-08 10:30:00,55.14,55.18,55.08,55.08,11701.0,45.3395,45.3724,45.2901,45.2901,11701.0
2015-09-08 10:40:00,55.08,55.08,54.98,55.03,24496.0,45.2901,45.2901,45.2079,45.249,24496.0
2015-09-08 10:50:00,55.02,55.09,54.98,55.08,157460.0,45.2408,45.2984,45.2079,45.2901,157460.0
2015-09-08 11:00:00,55.08,55.09,54.99,55.03,75548.0,45.2901,45.2984,45.2161,45.249,75548.0
2015-09-08 11:10:00,55.03,55.1,55.03,55.09,18539.0,45.249,45.3066,45.249,45.2984,18539.0
2015-09-08 11:20:00,55.07,55.12,55.05,55.1,97682.0,45.2819,45.323,45.2655,45.3066,97682.0
2015-09-08 11:30:00,55.1,55.1,55.04,55.04,90910.0,45.3066,45.3066,45.2573,45.2573,90910.0
2015-09-08 11:40:00,55.03,55.08,55.02,55.04,64634.0,45.249,45.2901,45.2408,45.2573,64634.0
2015-09-08 11:50:00,55.05,55.06,54.98,55.01,202269.0,45.2655,45.2737,45.2079,45.2326,202269.0
2015-09-08 12:00:00,55.01,55.07,54.98,55.07,26248.0,45.2326,45.2819,45.2079,45.2819,26248.0
2015-09-08 12:10:00,55.08,55.14,55.07,55.13,124820.0,45.2901,45.3395,45.2819,45.3313,124820.0
2015-09-08 12:20:00,55.13,55.19,55.13,55.19,39187.0,45.3313,45.3806,45.3313,45.3806,39187.0
2015-09-08 12:30:00,55.2,55.21,55.13,55.15,54244.0,45.3888,45.397,45.3313,45.3477,54244.0
2015-09-08 12:40:00,55.14,55.16,55.11,55.14,34846.0,45.3395,45.3559,45.3148,45.3395,34846.0
2015-09-08 12:50:00,55.14,55.14,55.07,55.08,92302.0,45.3395,45.3395,45.2819,45.2901,92302.0
2015-09-08 13:00:00,55.09,55.1,55.04,55.06,172677.0,45.2984,45.3066,45.2573,45.2737,172677.0
2015-09-08 13:10:00,55.07,55.11,55.06,55.07,416422.0,45.2819,45.3148,45.2737,45.2819,416422.0
2015-09-08 13:20:00,55.07,55.09,55.04,55.09,126277.0,45.2819,45.2984,45.2573,45.2984,126277.0
2015-09-08 13:30:00,55.07,55.13,55.04,55.12,80854.0,45.2819,45.3313,45.2573,45.323,80854.0
2015-09-08 13:40:00,55.12,55.15,55.12,55.15,87406.0,45.323,45.3477,45.323,45.3477,87406.0
2015-09-08 13:50:00,55.15,55.2,55.14,55.2,18715.0,45.3477,45.3888,45.3395,45.3888,18715.0
2015-09-08 14:00:00,55.2,55.22,55.19,55.21,38557.0,45.3888,45.4053,45.3806,45.397,38557.0
2015-09-08 14:10:00,55.21,55.26,55.18,55.25,21225.0,45.397,45.4382,45.3724,45.4299,21225.0
2015-09-08 14:20:00,55.24,55.31,55.24,55.29,45263.0,45.4217,45.4793,45.4217,45.4628,45263.0
2015-09-08 14:30:00,55.29,55.37,55.28,55.36,50799.0,45.4628,45.5286,45.4546,45.5204,50799.0
2015-09-08 14:40:00,55.36,55.4,55.35,55.37,21358.0,45.5204,45.5533,45.5122,45.5286,21358.0
2015-09-08 14:50:00,55.36,55.39,55.32,55.34,46015.0,45.5204,45.545,45.4875,45.5039,46015.0
2015-09-08 15:00:00,55.34,55.38,55.32,55.34,24090.0,45.5039,45.5368,45.4875,45.5039,24090.0
2015-09-08 15:10:00,55.35,55.37,55.32,55.35,34873.0,45.5122,45.5286,45.4875,45.5122,34873.0
2015-09-08 15:20:00,55.34,55.38,55.3,55.38,31562.0,45.5039,45.5368,45.471,45.5368,31562.0
2015-09-08 15:30:00,55.38,55.46,55.36,55.45,35787.0,45.5368,45.6026,45.5204,45.5944,35787.0
2015-09-08 15:40:00,55.44,55.46,55.41,55.46,79362.0,45.5862,45.6026,45.5615,45.6026,79362.0
2015-09-08 15:50:00,55.46,55.5,55.42,55.47,71521.0,45.6026,45.6355,45.5697,45.6108,71521.0
2015-09-09 09:30:00,56.06,56.24,56.06,56.13,177309.0,46.096,46.244,46.096,46.1535,177309.0
2015-09-09 09:40:00,56.13,56.14,56.02,56.02,79899.0,46.1535,46.1617,46.0631,46.0631,79899.0
2015-09-09 09:50:00,56.04,56.08,56.02,56.03,49160.0,46.0795,46.1124,46.0631,46.0713,49160.0
2015-09-09 10:00:00,56.05,56.06,55.93,55.94,240931.0,46.0877,46.096,45.9891,45.9973,240931.0
2015-09-09 10:10:00,55.93,55.95,55.85,55.86,244803.0,45.9891,46.0055,45.9233,45.9315,244803.0
2015-09-09 10:20:00,55.86,55.95,55.84,55.89,16933.0,45.9315,46.0055,45.9151,45.9562,16933.0
2015-09-09 10:30:00,55.93,55.94,55.73,55.77,68648.0,45.9891,45.9973,45.8246,45.8575,68648.0
2015-09-09 10:40:00,55.76,55.8,55.72,55.79,58593.0,45.8493,45.8822,45.8164,45.874,58593.0
2015-09-09 10:50:00,55.79,55.79,55.67,55.7,39332.0,45.874,45.874,45.7753,45.7999,39332.0
2015-09-09 11:00:00,55.71,55.76,55.67,55.73,29587.0,45.8082,45.8493,45.7753,45.8246,29587.0
2015-09-09 11:10:00,55.74,55.81,55.74,55.75,35710.0,45.8328,45.8904,45.8328,45.8411,35710.0
2015-09-09 11:20:00,55.75,55.75,55.65,55.66,26497.0,45.8411,45.8411,45.7588,45.7671,26497.0
2015-09-09 11:30:00,55.67,55.74,55.65,55.66,31211.0,45.7753,45.8328,45.7588,45.7671,31211.0
2015-09-09 11:40:00,55.65,55.65,55.58,55.61,26111.0,45.7588,45.7588,45.7013,45.7259,26111.0
2015-09-09 11:50:00,55.61,55.67,55.59,55.66,12265.0,45.7259,45.7753,45.7095,45.7671,12265.0
2015-09-09 12:00:00,55.67,55.69,55.62,55.67,16121.0,45.7753,45.7917,45.7342,45.7753,16121.0
2015-09-09 12:10:00,55.68,55.75,55.67,55.75,20769.0,45.7835,45.8411,45.7753,45.8411,20769.0
2015-09-09 12:20:00,55.75,55.77,55.71,55.76,12586.0,45.8411,45.8575,45.8082,45.8493,12586.0
2015-09-09 12:30:00,55.77,55.79,55.71,55.72,23000.0,45.8575,45.874,45.8082,45.8164,23000.0
2015-09-09 12:40:00,55.72,55.75,55.71,55.71,15835.0,45.8164,45.8411,45.8082,45.8082,15835.0
2015-09-09 12:50:00,55.7,55.7,55.65,55.68,12670.0,45.7999,45.7999,45.7588,45.7835,12670.0
2015-09-09 13:00:00,55.68,55.7,55.64,55.66,16555.0,45.7835,45.7999,45.7506,45.7671,16555.0
2015-09-09 13:10:00,55.67,55.75,55.67,55.74,21543.0,45.7753,45.8411,45.7753,45.8328,21543.0
2015-09-09 13:20:00,55.74,55.75,55.57,55.59,34064.0,45.8328,45.8411,45.6931,45.7095,34064.0
2015-09-09 13:30:00,55.58,55.58,55.51,55.51,30304.0,45.7013,45.7013,45.6437,45.6437,30304.0
2015-09-09 13:40:00,55.5,55.53,55.46,55.47,30590.0,45.6355,45.6602,45.6026,45.6108,30590.0
2015-09-09 13:50:00,55.46,55.46,55.33,55.34,44721.0,45.6026,45.6026,45.4957,45.5039,44721.0
2015-09-09 14:00:00,55.35,55.4,55.3,55.38,31697.0,45.5122,45.5533,45.471,45.5368,31697.0
2015-09-09 14:10:00,55.38,55.44,55.38,55.42,21589.0,45.5368,45.5862,45.5368,45.5697,21589.0
2015-09-09 14:20:00,55.41,55.41,55.29,55.33,35450.0,45.5615,45.5615,45.4628,45.4957,35450.0
2015-09-09 14:30:00,55.34,55.36,55.28,55.33,23533.0,45.5039,45.5204,45.4546,45.4957,23533.0
2015-09-09 14:40:00,55.32,55.32,55.2,55.27,45452.0,45.4875,45.4875,45.3888,45.4464,45452.0
2015-09-09 14:50:00,55.27,55.35,55.26,55.31,25325.0,45.4464,45.5122,45.4382,45.4793,25325.0
2015-09-09 15:00:00,55.3,55.42,55.23,55.4,76879.0,45.471,45.5697,45.4135,45.5533,76879.0
2015-09-09 15:10:00,55.4,55.44,55.28,55.39,64554.0,45.5533,45.5862,45.4546,45.545,64554.0
2015-09-09 15:20:00,55.38,55.42,55.22,55.25,52656.0,45.5368,45.5697,45.4053,45.4299,52656.0
2015-09-09 15:30:00,55.26,55.26,55.1,55.1,77407.0,45.4382,45.4382,45.3066,45.3066,77407.0
2015-09-09 15:40:00,55.1,55.1,54.93,54.98,220154.0,45.3066,45.3066,45.1668,45.2079,220154.0
2015-09-09 15:50:00,54.98,55.02,54.87,54.95,345798.0,45.2079,45.2408,45.1175,45.1833,345798.0
2015-09-10 09:30:00,55.02,55.08,54.86,55.05,162443.0,45.2408,45.2901,45.1092,45.2655,162443.0
2015-09-10 09:40:00,55.08,55.15,55.05,55.1,287225.0,45.2901,45.3477,45.2655,45.3066,287225.0
2015-09-10 09:50:00,55.1,55.12,54.93,54.93,157264.0,45.3066,45.323,45.1668,45.1668,157264.0
2015-09-10 10:00:00,54.93,55.01,54.9,54.95,143875.0,45.1668,45.2326,45.1421,45.1833,143875.0
2015-09-10 10:10:00,54.95,55.0,54.88,55.0,197476.0,45.1833,45.2244,45.1257,45.2244,197476.0
2015-09-10 10:20:00,55.0,55.03,54.92,54.98,184935.0,45.2244,45.249,45.1586,45.2079,184935.0
2015-09-10 10:30:00,55.01,55.22,55.0,55.21,166878.0,45.2326,45.4053,45.2244,45.397,166878.0
2015-09-10 10:40:00,55.22,55.32,55.2,55.32,154883.0,45.4053,45.4875,45.3888,45.4875,154883.0
2015-09-10 10:50:00,55.32,55.38,55.26,55.27,139925.0,45.4875,45.5368,45.4382,45.4464,139925.0
2015-09-10 11:00:00,55.27,55.27,55.2,55.21,115632.0,45.4464,45.4464,45.3888,45.397,115632.0
2015-09-10 11:10:00,55.21,55.22,55.11,55.11,111381.0,45.397,45.4053,45.3148,45.3148,111381.0
2015-09-10 11:20:00,55.11,55.19,55.08,55.19,144202.0,45.3148,45.3806,45.2901,45.3806,144202.0
2015-09-10 11:30:00,55.19,55.3,55.17,55.29,161113.0,45.3806,45.471,45.3641,45.4628,161113.0
2015-09-10 11:40:00,55.29,55.35,55.25,55.25,106013.0,45.4628,45.5122,45.4299,45.4299,106013.0
2015-09-10 11:50:00,55.26,55.32,55.22,55.28,100785.0,45.4382,45.4875,45.4053,45.4546,100785.0
2015-09-10 12:00:00,55.29,55.4,55.25,55.4,98177.0,45.4628,45.5533,45.4299,45.5533,98177.0
2015-09-10 12:10:00,55.41,55.42,55.29,55.29,108555.0,45.5615,45.5697,45.4628,45.4628,108555.0
2015-09-10 12:20:00,55.28,55.32,55.2,55.22,109328.0,45.4546,45.4875,45.3888,45.4053,109328.0
2015-09-10 12:30:00,55.22,55.31,55.21,55.31,13319.0,45.4053,45.4793,45.397,45.4793,13319.0
2015-09-10 12:40:00,55.32,55.36,55.26,55.35,23475.0,45.4875,45.5204,45.4382,45.5122,23475.0
2015-09-10 12:50:00,55.33,55.33,55.26,55.3,18843.0,45.4957,45.4957,45.4382,45.471,18843.0
2015-09-10 13:00:00,55.3,55.32,55.24,55.28,12214.0,45.471,45.4875,45.4217,45.4546,12214.0
2015-09-10 13:10:00,55.3,55.33,55.28,55.3,19070.0,45.471,45.4957,45.4546,45.471,19070.0
2015-09-10 13:20:00,55.3,55.49,55.28,55.48,13796.0,45.471,45.6273,45.4546,45.619,13796.0
2015-09-10 13:30:00,55.49,55.62,55.48,55.59,38125.0,45.6273,45.7342,45.619,45.7095,38125.0
2015-09-10 13:40:00,55.6,55.61,55.49,55.56,27829.0,45.7177,45.7259,45.6273,45.6848,27829.0
2015-09-10 13:50:00,55.56,55.59,55.5,55.54,26893.0,45.6848,45.7095,45.6355,45.6684,26893.0
2015-09-10 14:00:00,55.55,55.59,55.5,55.52,29029.0,45.6766,45.7095,45.6355,45.6519,29029.0
2015-09-10 14:10:00,55.52,55.56,55.45,55.47,8246.0,45.6519,45.6848,45.5944,45.6108,8246.0
2015-09-10 14:20:00,55.46,55.5,55.43,55.47,18387.0,45.6026,45.6355,45.5779,45.6108,18387.0
2015-09-10 14:30:00,55.49,55.52,55.45,55.46,6800.0,45.6273,45.6519,45.5944,45.6026,6800.0
2015-09-10 14:40:00,55.46,55.51,55.43,55.43,8583.0,45.6026,45.6437,45.5779,45.5779,8583.0
2015-09-10 14:50:00,55.44,55.46,55.33,55.33,12711.0,45.5862,45.6026,45.4957,45.4957,12711.0
2015-09-10 15:00:00,55.32,55.35,55.26,55.32,30828.0,45.4875,45.5122,45.4382,45.4875,30828.0
2015-09-10 15:10:00,55.32,55.4,55.29,55.3,16259.0,45.4875,45.5533,45.4628,45.471,16259.0
2015-09-10 15:20:00,55.31,55.34,55.21,55.25,30316.0,45.4793,45.5039,45.397,45.4299,30316.0
2015-09-10 15:30:00,55.24,55.25,55.16,55.23,51939.0,45.4217,45.4299,45.3559,45.4135,51939.0
2015-09-10 15:40:00,55.21,55.26,55.13,55.24,63612.0,45.397,45.4382,45.3313,45.4217,63612.0
2015-09-10 15:50:00,55.24,55.33,55.19,55.29,223379.0,45.4217,45.4957,45.3806,45.4628,223379.0
2015-09-11 09:30:00,55.08,55.08,54.95,55.08,59002.0,45.2901,45.2901,45.1833,45.2901,59002.0
2015-09-11 09:40:00,55.09,55.1,54.99,54.99,10752.0,45.2984,45.3066,45.2161,45.2161,10752.0
2015-09-11 09:50:00,54.99,55.02,54.9,54.91,58361.0,45.2161,45.2408,45.1421,45.1504,58361.0
2015-09-11 10:00:00,54.9,54.95,54.87,54.95,56046.0,45.1421,45.1833,45.1175,45.1833,56046.0
2015-09-11 10:10:00,54.94,55.01,54.92,55.01,19198.0,45.175,45.2326,45.1586,45.2326,19198.0
2015-09-11 10:20:00,55.01,55.04,54.96,54.97,58111.0,45.2326,45.2573,45.1915,45.1997,58111.0
2015-09-11 10:30:00,54.96,55.01,54.94,55.0,61036.0,45.1915,45.2326,45.175,45.2244,61036.0
2015-09-11 10:40:00,55.0,55.04,54.98,55.02,30167.0,45.2244,45.2573,45.2079,45.2408,30167.0
2015-09-11 10:50:00,55.0,55.0,54.9,54.92,44792.0,45.2244,45.2244,45.1421,45.1586,44792.0
2015-09-11 11:00:00,54.93,55.02,54.91,54.99,45219.0,45.1668,45.2408,45.1504,45.2161,45219.0
2015-09-11 11:10:00,54.99,55.01,54.92,54.96,41991.0,45.2161,45.2326,45.1586,45.1915,41991.0
2015-09-11 11:20:00,54.97,55.02,54.92,55.02,34845.0,45.1997,45.2408,45.1586,45.2408,34845.0
2015-09-11 11:30:00,55.04,55.07,54.95,55.06,46103.0,45.2573,45.2819,45.1833,45.2737,46103.0
2015-09-11 11:40:00,55.07,55.08,55.04,55.06,40276.0,45.2819,45.2901,45.2573,45.2737,40276.0
2015-09-11 11:50:00,55.06,55.17,55.06,55.15,30463.0,45.2737,45.3641,45.2737,45.3477,30463.0
2015-09-11 12:00:00,55.15,55.26,55.14,55.22,15579.0,45.3477,45.4382,45.3395,45.4053,15579.0
2015-09-11 12:10:00,55.22,55.29,55.22,55.25,6699.0,45.4053,45.4628,45.4053,45.4299,6699.0
2015-09-11 12:20:00,55.23,55.24,55.19,55.23,20722.0,45.4135,45.4217,45.3806,45.4135,20722.0
2015-09-11 12:30:00,55.24,55.26,55.18,55.18,4652.0,45.4217,45.4382,45.3724,45.3724,4652.0
2015-09-11 12:40:00,55.2,55.28,55.18,55.27,4499.0,45.3888,45.4546,45.3724,45.4464,4499.0
2015-09-11 12:50:00,55.29,55.32,55.26,55.29,3951.0,45.4628,45.4875,45.4382,45.4628,3951.0
2015-09-11 13:00:00,55.29,55.29,55.23,55.24,3895.0,45.4628,45.4628,45.4135,45.4217,3895.0
2015-09-11 13:10:00,55.25,55.25,55.21,55.21,5329.0,45.4299,45.4299,45.397,45.397,5329.0
2015-09-11 13:20:00,55.18,55.2,55.14,55.15,6023.0,45.3724,45.3888,45.3395,45.3477,6023.0
2015-09-11 13:30:00,55.13,55.16,55.09,55.13,7052.0,45.3313,45.3559,45.2984,45.3313,7052.0
2015-09-11 13:40:00,55.12,55.17,55.12,55.14,5439.0,45.323,45.3641,45.323,45.3395,5439.0
2015-09-11 13:50:00,55.13,55.18,55.12,55.17,37236.0,45.3313,45.3724,45.323,45.3641,37236.0
2015-09-11 14:00:00,55.17,55.17,55.11,55.14,16701.0,45.3641,45.3641,45.3148,45.3395,16701.0
2015-09-11 14:10:00,55.17,55.18,55.14,55.17,6606.0,45.3641,45.3724,45.3395,45.3641,6606.0
2015-09-11 14:20:00,55.18,55.23,55.18,55.2,6427.0,45.3724,45.4135,45.3724,45.3888,6427.0
2015-09-11 14:30:00,55.2,55.31,55.2,55.29,15012.0,45.3888,45.4793,45.3888,45.4628,15012.0
2015-09-11 14:40:00,55.28,55.29,55.24,55.25,18862.0,45.4546,45.4628,45.4217,45.4299,18862.0
2015-09-11 14:50:00,55.26,55.26,55.2,55.25,30501.0,45.4382,45.4382,45.3888,45.4299,30501.0
2015-09-11 15:00:00,55.25,55.33,55.25,55.29,36699.0,45.4299,45.4957,45.4299,45.4628,36699.0
2015-09-11 15:10:00,55.3,55.35,55.29,55.31,26850.0,45.471,45.5122,45.4628,45.4793,26850.0
2015-09-11 15:20:00,55.3,55.31,55.27,55.3,33808.0,45.471,45.4793,45.4464,45.471,33808.0
2015-09-11 15:30:00,55.29,55.31,55.24,55.31,89531.0,45.4628,45.4793,45.4217,45.4793,89531.0
2015-09-11 15:40:00,55.31,55.31,55.26,55.27,56249.0,45.4793,45.4793,45.4382,45.4464,56249.0
2015-09-11 15:50:00,55.27,55.4,55.27,55.4,80396.0,45.4464,45.5533,45.4464,45.5533,80396.0
2015-09-14 09:30:00,55.19,55.23,55.06,55.09,49563.0,45.3806,45.4135,45.2737,45.2984,49563.0
2015-09-14 09:40:00,55.08,55.12,54.98,54.98,13196.0,45.2901,45.323,45.2079,45.2079,13196.0
2015-09-14 09:50:00,54.96,55.04,54.95,55.04,11596.0,45.1915,45.2573,45.1833,45.2573,11596.0
2015-09-14 10:00:00,55.03,55.12,55.0,55.11,11989.0,45.249,45.323,45.2244,45.3148,11989.0
2015-09-14 10:10:00,55.11,55.19,55.09,55.15,8715.0,45.3148,45.3806,45.2984,45.3477,8715.0
2015-09-14 10:20:00,55.15,55.15,55.07,55.07,6021.0,45.3477,45.3477,45.2819,45.2819,6021.0
2015-09-14 10:30:00,55.07,55.19,55.06,55.17,8489.0,45.2819,45.3806,45.2737,45.3641,8489.0
2015-09-14 10:40:00,55.18,55.21,55.14,55.2,12237.0,45.3724,45.397,45.3395,45.3888,12237.0
2015-09-14 10:50:00,55.19,55.2,55.12,55.15,46262.0,45.3806,45.3888,45.323,45.3477,46262.0
2015-09-14 11:00:00,55.18,55.21,55.17,55.17,10447.0,45.3724,45.397,45.3641,45.3641,10447.0
2015-09-14 11:10:00,55.16,55.16,55.09,55.12,21566.0,45.3559,45.3559,45.2984,45.323,21566.0
2015-09-14 11:20:00,55.14,55.14,55.08,55.08,17836.0,45.3395,45.3395,45.2901,45.2901,17836.0
2015-09-14 11:30:00,55.08,55.08,55.0,55.03,9100.0,45.2901,45.2901,45.2244,45.249,9100.0
2015-09-14 11:40:00,55.01,55.04,54.96,55.01,8543.0,45.2326,45.2573,45.1915,45.2326,8543.0
2015-09-14 11:50:00,55.01,55.07,55.0,55.04,9982.0,45.2326,45.2819,45.2244,45.2573,9982.0
2015-09-14 12:00:00,55.04,55.05,55.01,55.01,16021.0,45.2573,45.2655,45.2326,45.2326,16021.0
2015-09-14 12:10:00,55.01,55.01,54.94,54.99,9278.0,45.2326,45.2326,45.175,45.2161,9278.0
2015-09-14 12:20:00,54.99,55.03,54.98,55.02,15147.0,45.2161,45.249,45.2079,45.2408,15147.0
2015-09-14 12:30:00,55.02,55.06,54.99,55.03,636335.0,45.2408,45.2737,45.2161,45.249,636335.0
2015-09-14 12:40:00,55.03,55.04,54.98,54.99,8774.0,45.249,45.2573,45.2079,45.2161,8774.0
2015-09-14 12:50:00,54.99,55.03,54.98,55.0,9600.0,45.2161,45.249,45.2079,45.2244,9600.0
2015-09-14 13:00:00,55.01,55.01,54.97,54.98,4046.0,45.2326,45.2326,45.1997,45.2079,4046.0
2015-09-14 13:10:00,54.99,55.03,54.99,55.03,9167.0,45.2161,45.249,45.2161,45.249,9167.0
2015-09-14 13:20:00,55.03,55.03,55.0,55.01,6704.0,45.249,45.249,45.2244,45.2326,6704.0
2015-09-14 13:30:00,55.02,55.07,55.02,55.06,8465.0,45.2408,45.2819,45.2408,45.2737,8465.0
2015-09-14 13:40:00,55.07,55.14,55.07,55.13,21070.0,45.2819,45.3395,45.2819,45.3313,21070.0
2015-09-14 13:50:00,55.14,55.14,55.08,55.14,16559.0,45.3395,45.3395,45.2901,45.3395,16559.0
2015-09-14 14:00:00,55.14,55.14,55.06,55.06,10700.0,45.3395,45.3395,45.2737,45.2737,10700.0
2015-09-14 14:10:00,55.07,55.08,55.04,55.07,12083.0,45.2819,45.2901,45.2573,45.2819,12083.0
2015-09-14 14:20:00,55.07,55.1,55.03,55.04,10150.0,45.2819,45.3066,45.249,45.2573,10150.0
2015-09-14 14:30:00,55.03,55.05,55.02,55.05,4401.0,45.249,45.2655,45.2408,45.2655,4401.0
2015-09-14 14:40:00,55.06,55.09,55.05,55.05,13412.0,45.2737,45.2984,45.2655,45.2655,13412.0
2015-09-14 14:50:00,55.05,55.13,55.03,55.07,25580.0,45.2655,45.3313,45.249,45.2819,25580.0
2015-09-14 15:00:00,55.07,55.07,55.01,55.03,38666.0,45.2819,45.2819,45.2326,45.249,38666.0
2015-09-14 15:10:00,55.03,55.12,55.03,55.09,20428.0,45.249,45.323,45.249,45.2984,20428.0
2015-09-14 15:20:00,55.08,55.11,55.05,55.07,17670.0,45.2901,45.3148,45.2655,45.2819,17670.0
2015-09-14 15:30:00,55.07,55.08,55.03,55.04,8192.0,45.2819,45.2901,45.249,45.2573,8192.0
2015-09-14 15:40:00,55.04,55.08,55.03,55.06,12993.0,45.2573,45.2901,45.249,45.2737,12993.0
2015-09-14 15:50:00,55.07,55.15,55.07,55.13,53520.0,45.2819,45.3477,45.2819,45.3313,53520.0
2015-09-15 09:30:00,55.15,55.24,55.14,55.18,68778.0,45.3477,45.4217,45.3395,45.3724,68778.0
2015-09-15 09:40:00,55.16,55.16,55.1,55.12,28208.0,45.3559,45.3559,45.3066,45.323,28208.0
2015-09-15 09:50:00,55.14,55.23,55.14,55.23,12467.0,45.3395,45.4135,45.3395,45.4135,12467.0
2015-09-15 10:00:00,55.23,55.23,55.17,55.17,5615.0,45.4135,45.4135,45.3641,45.3641,5615.0
2015-09-15 10:10:00,55.19,55.26,55.18,55.26,7398.0,45.3806,45.4382,45.3724,45.4382,7398.0
2015-09-15 10:20:00,55.25,55.37,55.24,55.3,11512.0,45.4299,45.5286,45.4217,45.471,11512.0
2015-09-15 10:30:00,55.3,55.42,55.3,55.36,12288.0,45.471,45.5697,45.471,45.5204,12288.0
2015-09-15 10:40:00,55.38,55.52,55.37,55.47,17911.0,45.5368,45.6519,45.5286,45.6108,17911.0
2015-09-15 10:50:00,55.48,55.5,55.45,55.48,3612.0,45.619,45.6355,45.5944,45.619,3612.0
2015-09-15 11:00:00,55.5,55.5,55.44,55.44,9511.0,45.6355,45.6355,45.5862,45.5862,9511.0
2015-09-15 11:10:00,55.46,55.47,55.42,55.42,11347.0,45.6026,45.6108,45.5697,45.5697,11347.0
2015-09-15 11:20:00,55.41,55.45,55.4,55.43,7219.0,45.5615,45.5944,45.5533,45.5779,7219.0
2015-09-15 11:30:00,55.44,55.45,55.37,55.39,8158.0,45.5862,45.5944,45.5286,45.545,8158.0
2015-09-15 11:40:00,55.38,55.46,55.38,55.44,35073.0,45.5368,45.6026,45.5368,45.5862,35073.0
2015-09-15 11:50:00,55.45,55.46,55.41,55.43,13554.0,45.5944,45.6026,45.5615,45.5779,13554.0
2015-09-15 12:00:00,55.43,55.47,55.41,55.45,10900.0,45.5779,45.6108,45.5615,45.5944,10900.0
2015-09-15 12:10:00,55.45,55.51,55.45,55.47,53160.0,45.5944,45.6437,45.5944,45.6108,53160.0
2015-09-15 12:20:00,55.48,55.5,55.46,55.49,205972.0,45.619,45.6355,45.6026,45.6273,205972.0
2015-09-15 12:30:00,55.48,55.52,55.47,55.51,190385.0,45.619,45.6519,45.6108,45.6437,190385.0
2015-09-15 12:40:00,55.52,55.53,55.48,55.51,216597.0,45.6519,45.6602,45.619,45.6437,216597.0
2015-09-15 12:50:00,55.51,55.51,55.48,55.49,107955.0,45.6437,45.6437,45.619,45.6273,107955.0
2015-09-15 13:00:00,55.48,55.5,55.48,55.5,21653.0,45.619,45.6355,45.619,45.6355,21653.0
2015-09-15 13:10:00,55.49,55.57,55.48,55.56,30949.0,45.6273,45.6931,45.619,45.6848,30949.0
2015-09-15 13:20:00,55.57,55.63,55.56,55.61,11700.0,45.6931,45.7424,45.6848,45.7259,11700.0
2015-09-15 13:30:00,55.61,55.68,55.61,55.64,19369.0,45.7259,45.7835,45.7259,45.7506,19369.0
2015-09-15 13:40:00,55.65,55.68,55.64,55.67,6400.0,45.7588,45.7835,45.7506,45.7753,6400.0
2015-09-15 13:50:00,55.65,55.65,55.6,55.6,7298.0,45.7588,45.7588,45.7177,45.7177,7298.0
2015-09-15 14:00:00,55.6,55.65,55.6,55.65,8789.0,45.7177,45.7588,45.7177,45.7588,8789.0
2015-09-15 14:10:00,55.65,55.71,55.65,55.67,12247.0,45.7588,45.8082,45.7588,45.7753,12247.0
2015-09-15 14:20:00,55.66,55.66,55.63,55.65,8083.0,45.7671,45.7671,45.7424,45.7588,8083.0
2015-09-15 14:30:00,55.66,55.7,55.66,55.69,13211.0,45.7671,45.7999,45.7671,45.7917,13211.0
2015-09-15 14:40:00,55.69,55.74,55.67,55.74,17631.0,45.7917,45.8328,45.7753,45.8328,17631.0
2015-09-15 14:50:00,55.74,55.74,55.68,55.74,6725.0,45.8328,45.8328,45.7835,45.8328,6725.0
2015-09-15 15:00:00,55.75,55.78,55.74,55.78,24074.0,45.8411,45.8657,45.8328,45.8657,24074.0
2015-09-15 15:10:00,55.78,55.8,55.77,55.78,6287.0,45.8657,45.8822,45.8575,45.8657,6287.0
2015-09-15 15:20:00,55.77,55.79,55.74,55.78,18017.0,45.8575,45.874,45.8328,45.8657,18017.0
2015-09-15 15:30:00,55.78,55.79,55.72,55.72,6488.0,45.8657,45.874,45.8164,45.8164,6488.0
2015-09-15 15:40:00,55.73,55.76,55.69,55.71,33771.0,45.8246,45.8493,45.7917,45.8082,33771.0
2015-09-15 15:50:00,55.72,55.75,55.7,55.71,19300.0,45.8164,45.8411,45.7999,45.8082,19300.0
2015-09-16 09:30:00,56.0,56.09,55.93,56.08,34550.0,46.0466,46.1206,45.9891,46.1124,34550.0
2015-09-16 09:40:00,56.09,56.09,55.97,55.98,57903.0,46.1206,46.1206,46.022,46.0302,57903.0
2015-09-16 09:50:00,55.98,56.03,55.98,56.02,22885.0,46.0302,46.0713,46.0302,46.0631,22885.0
2015-09-16 10:00:00,56.02,56.07,55.98,56.07,38077.0,46.0631,46.1042,46.0302,46.1042,38077.0
2015-09-16 10:10:00,56.08,56.14,56.08,56.12,10776.0,46.1124,46.1617,46.1124,46.1453,10776.0
2015-09-16 10:20:00,56.14,56.16,56.09,56.12,31581.0,46.1617,46.1782,46.1206,46.1453,31581.0
2015-09-16 10:30:00,56.11,56.14,56.06,56.08,10803.0,46.1371,46.1617,46.096,46.1124,10803.0
2015-09-16 10:40:00,56.06,56.08,56.05,56.05,31927.0,46.096,46.1124,46.0877,46.0877,31927.0
2015-09-16 10:50:00,56.05,56.11,56.04,56.09,6913.0,46.0877,46.1371,46.0795,46.1206,6913.0
2015-09-16 11:00:00,56.09,56.21,56.07,56.2,13575.0,46.1206,46.2193,46.1042,46.2111,13575.0
2015-09-16 11:10:00,56.22,56.25,56.21,56.24,31036.0,46.2275,46.2522,46.2193,46.244,31036.0
2015-09-16 11:20:00,56.24,56.32,56.24,56.31,176460.0,46.244,46.3097,46.244,46.3015,176460.0
2015-09-16 11:30:00,56.31,56.31,56.25,56.26,26366.0,46.3015,46.3015,46.2522,46.2604,26366.0
2015-09-16 11:40:00,56.26,56.26,56.25,56.26,3363.0,46.2604,46.2604,46.2522,46.2604,3363.0
2015-09-16 11:50:00,56.25,56.3,56.23,56.29,6312.0,46.2522,46.2933,46.2357,46.2851,6312.0
2015-09-16 12:00:00,56.29,56.32,56.26,56.26,16447.0,46.2851,46.3097,46.2604,46.2604,16447.0
2015-09-16 12:10:00,56.26,56.33,56.26,56.33,13382.0,46.2604,46.318,46.2604,46.318,13382.0
2015-09-16 12:20:00,56.33,56.36,56.32,56.36,32059.0,46.318,46.3426,46.3097,46.3426,32059.0
2015-09-16 12:30:00,56.37,56.41,56.34,56.4,31283.0,46.3509,46.3838,46.3262,46.3755,31283.0
2015-09-16 12:40:00,56.4,56.41,56.36,56.36,6893.0,46.3755,46.3838,46.3426,46.3426,6893.0
2015-09-16 12:50:00,56.37,56.42,56.36,56.4,16270.0,46.3509,46.392,46.3426,46.3755,16270.0
2015-09-16 13:00:00,56.4,56.4,56.34,56.37,11692.0,46.3755,46.3755,46.3262,46.3509,11692.0
2015-09-16 13:10:00,56.37,56.4,56.34,56.34,324575.0,46.3509,46.3755,46.3262,46.3262,324575.0
2015-09-16 13:20:00,56.34,56.35,56.3,56.31,570171.0,46.3262,46.3344,46.2933,46.3015,570171.0
2015-09-16 13:30:00,56.3,56.35,56.3,56.34,267932.0,46.2933,46.3344,46.2933,46.3262,267932.0
2015-09-16 13:40:00,56.33,56.35,56.32,56.35,245572.0,46.318,46.3344,46.3097,46.3344,245572.0
2015-09-16 13:50:00,56.35,56.38,56.35,56.38,33752.0,46.3344,46.3591,46.3344,46.3591,33752.0
2015-09-16 14:00:00,56.37,56.37,56.33,56.35,30239.0,46.3509,46.3509,46.318,46.3344,30239.0
2015-09-16 14:10:00,56.36,56.36,56.27,56.27,16110.0,46.3426,46.3426,46.2686,46.2686,16110.0
2015-09-16 14:20:00,56.28,56.29,56.23,56.26,10692.0,46.2769,46.2851,46.2357,46.2604,10692.0
2015-09-16 14:30:00,56.26,56.27,56.23,56.25,25586.0,46.2604,46.2686,46.2357,46.2522,25586.0
2015-09-16 14:40:00,56.23,56.33,56.23,56.33,29844.0,46.2357,46.318,46.2357,46.318,29844.0
2015-09-16 14:50:00,56.33,56.4,56.31,56.39,13320.0,46.318,46.3755,46.3015,46.3673,13320.0
2015-09-16 15:00:00,56.39,56.42,56.37,56.39,144552.0,46.3673,46.392,46.3509,46.3673,144552.0
2015-09-16 15:10:00,56.39,56.43,56.36,56.42,79092.0,46.3673,46.4002,46.3426,46.392,79092.0
2015-09-16 15:20:00,56.43,56.46,56.4,56.46,94832.0,46.4002,46.4249,46.3755,46.4249,94832.0
2015-09-16 15:30:00,56.46,56.49,56.45,56.48,59533.0,46.4249,46.4495,46.4166,46.4413,59533.0
2015-09-16 15:40:00,56.48,56.5,56.43,56.46,142884.0,46.4413,46.4578,46.4002,46.4249,142884.0
2015-09-16 15:50:00,56.46,56.51,56.44,56.46,71198.0,46.4249,46.466,46.4084,46.4249,71198.0
2015-09-17 09:30:00,56.31,56.4,56.21,56.25,76690.0,46.3015,46.3755,46.2193,46.2522,76690.0
2015-09-17 09:40:00,56.27,56.37,56.25,56.37,134646.0,46.2686,46.3509,46.2522,46.3509,134646.0
2015-09-17 09:50:00,56.37,56.38,56.31,56.33,17277.0,46.3509,46.3591,46.3015,46.318,17277.0
2015-09-17 10:00:00,56.33,56.41,56.32,56.38,21950.0,46.318,46.3838,46.3097,46.3591,21950.0
2015-09-17 10:10:00,56.37,56.42,56.35,56.4,9833.0,46.3509,46.392,46.3344,46.3755,9833.0
2015-09-17 10:20:00,56.39,56.43,56.38,56.38,20110.0,46.3673,46.4002,46.3591,46.3591,20110.0
2015-09-17 10:30:00,56.39,56.39,56.33,56.34,21809.0,46.3673,46.3673,46.318,46.3262,21809.0
2015-09-17 10:40:00,56.34,56.41,56.34,56.41,5316.0,46.3262,46.3838,46.3262,46.3838,5316.0
2015-09-17 10:50:00,56.41,56.41,56.38,56.38,11818.0,46.3838,46.3838,46.3591,46.3591,11818.0
2015-09-17 11:00:00,56.39,56.43,56.39,56.42,4863.0,46.3673,46.4002,46.3673,46.392,4863.0
2015-09-17 11:10:00,56.42,56.43,56.39,56.4,9025.0,46.392,46.4002,46.3673,46.3755,9025.0
2015-09-17 11:20:00,56.4,56.42,56.37,56.37,15329.0,46.3755,46.392,46.3509,46.3509,15329.0
2015-09-17 11:30:00,56.39,56.39,56.34,56.37,7300.0,46.3673,46.3673,46.3262,46.3509,7300.0
2015-09-17 11:40:00,56.37,56.38,56.33,56.36,72402.0,46.3509,46.3591,46.318,46.3426,72402.0
2015-09-17 11:50:00,56.35,56.37,56.34,56.36,40271.0,46.3344,46.3509,46.3262,46.3426,40271.0
2015-09-17 12:00:00,56.37,56.37,56.33,56.35,23979.0,46.3509,46.3509,46.318,46.3344,23979.0
2015-09-17 12:10:00,56.36,56.41,56.36,56.37,7196.0,46.3426,46.3838,46.3426,46.3509,7196.0
2015-09-17 12:20:00,56.38,56.39,56.37,56.39,10800.0,46.3591,46.3673,46.3509,46.3673,10800.0
2015-09-17 12:30:00,56.39,56.4,56.35,56.35,25871.0,46.3673,46.3755,46.3344,46.3344,25871.0
2015-09-17 12:40:00,56.35,56.37,56.33,56.37,13359.0,46.3344,46.3509,46.318,46.3509,13359.0
2015-09-17 12:50:00,56.37,56.42,56.37,56.42,8783.0,46.3509,46.392,46.3509,46.392,8783.0
2015-09-17 13:00:00,56.42,56.42,56.4,56.4,21355.0,46.392,46.392,46.3755,46.3755,21355.0
2015-09-17 13:10:00,56.39,56.5,56.39,56.49,29211.0,46.3673,46.4578,46.3673,46.4495,29211.0
2015-09-17 13:20:00,56.49,56.54,56.48,56.49,61689.0,46.4495,46.4906,46.4413,46.4495,61689.0
2015-09-17 13:30:00,56.51,56.55,56.48,56.48,17731.0,46.466,46.4989,46.4413,46.4413,17731.0
2015-09-17 13:40:00,56.48,56.51,56.45,56.46,27451.0,46.4413,46.466,46.4166,46.4249,27451.0
2015-09-17 13:50:00,56.47,56.56,56.46,56.52,38930.0,46.4331,46.5071,46.4249,46.4742,38930.0
2015-09-17 14:00:00,56.58,56.78,56.24,56.48,124453.0,46.5235,46.688,46.244,46.4413,124453.0
2015-09-17 14:10:00,56.53,56.78,56.53,56.66,70196.0,46.4824,46.688,46.4824,46.5893,70196.0
2015-09-17 14:20:00,56.66,56.69,56.52,56.52,61877.0,46.5893,46.614,46.4742,46.4742,61877.0
2015-09-17 14:30:00,56.52,56.73,56.52,56.66,82546.0,46.4742,46.6469,46.4742,46.5893,82546.0
2015-09-17 14:40:00,56.66,57.18,56.65,57.09,94001.0,46.5893,47.0169,46.5811,46.9429,94001.0
2015-09-17 14:50:00,57.11,57.12,57.02,57.06,37374.0,46.9593,46.9676,46.8853,46.9182,37374.0
2015-09-17 15:00:00,57.07,57.13,56.81,56.84,36592.0,46.9264,46.9758,46.7127,46.7373,36592.0
2015-09-17 15:10:00,56.83,56.9,56.62,56.67,46518.0,46.7291,46.7867,46.5564,46.5975,46518.0
2015-09-17 15:20:00,56.67,56.67,56.32,56.57,103566.0,46.5975,46.5975,46.3097,46.5153,103566.0
2015-09-17 15:30:00,56.55,56.68,56.47,56.52,86588.0,46.4989,46.6058,46.4331,46.4742,86588.0
2015-09-17 15:40:00,56.55,56.62,56.47,56.54,76351.0,46.4989,46.5564,46.4331,46.4906,76351.0
2015-09-17 15:50:00,56.53,56.53,56.33,56.41,98081.0,46.4824,46.4824,46.318,46.3838,98081.0
2015-09-18 09:30:00,55.52,55.72,55.52,55.63,65581.0,45.6519,45.8164,45.6519,45.7424,65581.0
2015-09-18 09:40:00,55.67,55.7,55.53,55.54,79990.0,45.7753,45.7999,45.6602,45.6684,79990.0
2015-09-18 09:50:00,55.52,55.6,55.48,55.55,32025.0,45.6519,45.7177,45.619,45.6766,32025.0
2015-09-18 10:00:00,55.55,55.72,55.54,55.69,10009.0,45.6766,45.8164,45.6684,45.7917,10009.0
2015-09-18 10:10:00,55.69,55.75,55.64,55.66,14931.0,45.7917,45.8411,45.7506,45.7671,14931.0
2015-09-18 10:20:00,55.64,55.81,55.63,55.78,9575.0,45.7506,45.8904,45.7424,45.8657,9575.0
2015-09-18 10:30:00,55.77,55.79,55.66,55.69,15918.0,45.8575,45.874,45.7671,45.7917,15918.0
2015-09-18 10:40:00,55.68,55.72,55.65,55.71,19002.0,45.7835,45.8164,45.7588,45.8082,19002.0
2015-09-18 10:50:00,55.72,55.8,55.72,55.78,52152.0,45.8164,45.8822,45.8164,45.8657,52152.0
2015-09-18 11:00:00,55.77,55.85,55.77,55.79,48856.0,45.8575,45.9233,45.8575,45.874,48856.0
2015-09-18 11:10:00,55.79,55.79,55.72,55.74,94855.0,45.874,45.874,45.8164,45.8328,94855.0
2015-09-18 11:20:00,55.75,55.83,55.67,55.67,785429.0,45.8411,45.9068,45.7753,45.7753,785429.0
2015-09-18 11:30:00,55.66,55.75,55.64,55.75,60353.0,45.7671,45.8411,45.7506,45.8411,60353.0
2015-09-18 11:40:00,55.76,55.88,55.7,55.88,29463.0,45.8493,45.948,45.7999,45.948,29463.0
2015-09-18 11:50:00,55.89,55.89,55.78,55.78,18731.0,45.9562,45.9562,45.8657,45.8657,18731.0
2015-09-18 12:00:00,55.78,55.79,55.69,55.69,35227.0,45.8657,45.874,45.7917,45.7917,35227.0
2015-09-18 12:10:00,55.68,55.69,55.6,55.62,51382.0,45.7835,45.7917,45.7177,45.7342,51382.0
2015-09-18 12:20:00,55.61,55.61,55.54,55.61,14045.0,45.7259,45.7259,45.6684,45.7259,14045.0
2015-09-18 12:30:00,55.61,55.64,55.55,55.61,21470.0,45.7259,45.7506,45.6766,45.7259,21470.0
2015-09-18 12:40:00,55.57,55.59,55.53,55.56,13284.0,45.6931,45.7095,45.6602,45.6848,13284.0
2015-09-18 12:50:00,55.57,55.61,55.57,55.59,6347.0,45.6931,45.7259,45.6931,45.7095,6347.0
2015-09-18 13:00:00,55.58,55.65,55.55,55.63,43234.0,45.7013,45.7588,45.6766,45.7424,43234.0
2015-09-18 13:10:00,55.63,55.63,55.55,55.58,11362.0,45.7424,45.7424,45.6766,45.7013,11362.0
2015-09-18 13:20:00,55.57,55.57,55.47,55.52,18772.0,45.6931,45.6931,45.6108,45.6519,18772.0
2015-09-18 13:30:00,55.55,55.55,55.47,55.48,4000.0,45.6766,45.6766,45.6108,45.619,4000.0
2015-09-18 13:40:00,55.47,55.55,55.47,55.51,10704.0,45.6108,45.6766,45.6108,45.6437,10704.0
2015-09-18 13:50:00,55.48,55.49,55.38,55.39,21777.0,45.619,45.6273,45.5368,45.545,21777.0
2015-09-18 14:00:00,55.38,55.5,55.37,55.45,15047.0,45.5368,45.6355,45.5286,45.5944,15047.0
2015-09-18 14:10:00,55.45,55.52,55.4,55.49,9795.0,45.5944,45.6519,45.5533,45.6273,9795.0
2015-09-18 14:20:00,55.48,55.57,55.47,55.55,5400.0,45.619,45.6931,45.6108,45.6766,5400.0
2015-09-18 14:30:00,55.55,55.55,55.48,55.54,5412.0,45.6766,45.6766,45.619,45.6684,5412.0
2015-09-18 14:40:00,55.54,55.6,55.46,55.46,10928.0,45.6684,45.7177,45.6026,45.6026,10928.0
2015-09-18 14:50:00,55.46,55.55,55.41,55.52,21511.0,45.6026,45.6766,45.5615,45.6519,21511.0
2015-09-18 15:00:00,55.53,55.57,55.37,55.37,13562.0,45.6602,45.6931,45.5286,45.5286,13562.0
2015-09-18 15:10:00,55.4,55.44,55.35,55.36,10403.0,45.5533,45.5862,45.5122,45.5204,10403.0
2015-09-18 15:20:00,55.36,55.38,55.29,55.33,16752.0,45.5204,45.5368,45.4628,45.4957,16752.0
2015-09-18 15:30:00,55.32,55.33,55.27,55.28,18300.0,45.4875,45.4957,45.4464,45.4546,18300.0
2015-09-18 15:40:00,55.25,55.26,55.19,55.22,122836.0,45.4299,45.4382,45.3806,45.4053,122836.0
2015-09-18 15:50:00,55.21,55.3,55.19,55.27,192395.0,45.397,45.471,45.3806,45.4464,192395.0
2015-09-21 09:30:00,55.55,55.59,55.4,55.47,59087.0,45.6766,45.7095,45.5533,45.6108,59087.0
2015-09-21 09:40:00,55.49,55.6,55.45,55.56,26438.0,45.6273,45.7177,45.5944,45.6848,26438.0
2015-09-21 09:50:00,55.56,55.6,55.5,55.5,12316.0,45.6848,45.7177,45.6355,45.6355,12316.0
2015-09-21 10:00:00,55.5,55.53,55.46,55.51,14573.0,45.6355,45.6602,45.6026,45.6437,14573.0
2015-09-21 10:10:00,55.53,55.54,55.48,55.53,10320.0,45.6602,45.6684,45.619,45.6602,10320.0
2015-09-21 10:20:00,55.52,55.58,55.52,55.53,10455.0,45.6519,45.7013,45.6519,45.6602,10455.0
2015-09-21 10:30:00,55.53,55.71,55.53,55.67,17302.0,45.6602,45.8082,45.6602,45.7753,17302.0
2015-09-21 10:40:00,55.68,55.69,55.64,55.64,7018.0,45.7835,45.7917,45.7506,45.7506,7018.0
2015-09-21 10:50:00,55.64,55.69,55.63,55.63,7805.0,45.7506,45.7917,45.7424,45.7424,7805.0
2015-09-21 11:00:00,55.64,55.67,55.6,55.62,29169.0,45.7506,45.7753,45.7177,45.7342,29169.0
2015-09-21 11:10:00,55.61,55.65,55.61,55.65,17582.0,45.7259,45.7588,45.7259,45.7588,17582.0
2015-09-21 11:20:00,55.65,55.65,55.59,55.6,11442.0,45.7588,45.7588,45.7095,45.7177,11442.0
2015-09-21 11:30:00,55.6,55.61,55.45,55.46,43686.0,45.7177,45.7259,45.5944,45.6026,43686.0
2015-09-21 11:40:00,55.44,55.46,55.41,55.43,6900.0,45.5862,45.6026,45.5615,45.5779,6900.0
2015-09-21 11:50:00,55.44,55.44,55.39,55.41,4744.0,45.5862,45.5862,45.545,45.5615,4744.0
2015-09-21 12:00:00,55.41,55.42,55.27,55.3,81321.0,45.5615,45.5697,45.4464,45.471,81321.0
2015-09-21 12:10:00,55.3,55.35,55.3,55.32,44100.0,45.471,45.5122,45.471,45.4875,44100.0
2015-09-21 12:20:00,55.32,55.36,55.32,55.36,5901.0,45.4875,45.5204,45.4875,45.5204,5901.0
2015-09-21 12:30:00,55.35,55.35,55.25,55.27,5897.0,45.5122,45.5122,45.4299,45.4464,5897.0
2015-09-21 12:40:00,55.3,55.33,55.25,55.25,9353.0,45.471,45.4957,45.4299,45.4299,9353.0
2015-09-21 12:50:00,55.25,55.26,55.11,55.17,42687.0,45.4299,45.4382,45.3148,45.3641,42687.0
2015-09-21 13:00:00,55.16,55.23,55.15,55.23,12878.0,45.3559,45.4135,45.3477,45.4135,12878.0
2015-09-21 13:10:00,55.22,55.3,55.19,55.28,46182.0,45.4053,45.471,45.3806,45.4546,46182.0
2015-09-21 13:20:00,55.28,55.33,55.27,55.3,15361.0,45.4546,45.4957,45.4464,45.471,15361.0
2015-09-21 13:30:00,55.32,55.37,55.27,55.37,17025.0,45.4875,45.5286,45.4464,45.5286,17025.0
2015-09-21 13:40:00,55.37,55.4,55.33,55.33,8783.0,45.5286,45.5533,45.4957,45.4957,8783.0
2015-09-21 13:50:00,55.32,55.33,55.27,55.29,9094.0,45.4875,45.4957,45.4464,45.4628,9094.0
2015-09-21 14:00:00,55.28,55.34,55.28,55.29,8418.0,45.4546,45.5039,45.4546,45.4628,8418.0
2015-09-21 14:10:00,55.28,55.29,55.22,55.26,9605.0,45.4546,45.4628,45.4053,45.4382,9605.0
2015-09-21 14:20:00,55.26,55.32,55.26,55.28,9704.0,45.4382,45.4875,45.4382,45.4546,9704.0
2015-09-21 14:30:00,55.27,55.38,55.25,55.38,8386.0,45.4464,45.5368,45.4299,45.5368,8386.0
2015-09-21 14:40:00,55.38,55.41,55.35,55.4,10552.0,45.5368,45.5615,45.5122,45.5533,10552.0
2015-09-21 14:50:00,55.42,55.49,55.42,55.46,10045.0,45.5697,45.6273,45.5697,45.6026,10045.0
2015-09-21 15:00:00,55.46,55.47,55.42,55.46,20216.0,45.6026,45.6108,45.5697,45.6026,20216.0
2015-09-21 15:10:00,55.46,55.48,55.42,55.44,9526.0,45.6026,45.619,45.5697,45.5862,9526.0
2015-09-21 15:20:00,55.44,55.45,55.38,55.43,9711.0,45.5862,45.5944,45.5368,45.5779,9711.0
2015-09-21 15:30:00,55.44,55.46,55.25,55.27,29318.0,45.5862,45.6026,45.4299,45.4464,29318.0
2015-09-21 15:40:00,55.26,55.36,55.26,55.33,15042.0,45.4382,45.5204,45.4382,45.4957,15042.0
2015-09-21 15:50:00,55.31,55.38,55.29,55.38,18436.0,45.4793,45.5368,45.4628,45.5368,18436.0
2015-09-22 09:30:00,54.46,54.53,54.34,54.49,80136.0,44.7803,44.8379,44.6817,44.805,80136.0
2015-09-22 09:40:00,54.48,54.52,54.45,54.45,18411.0,44.7968,44.8297,44.7721,44.7721,18411.0
2015-09-22 09:50:00,54.43,54.52,54.4,54.49,24169.0,44.7557,44.8297,44.731,44.805,24169.0
2015-09-22 10:00:00,54.51,54.59,54.49,54.51,32801.0,44.8215,44.8872,44.805,44.8215,32801.0
2015-09-22 10:10:00,54.49,54.49,54.4,54.4,16451.0,44.805,44.805,44.731,44.731,16451.0
2015-09-22 10:20:00,54.4,54.41,54.33,54.37,19484.0,44.731,44.7392,44.6734,44.7063,19484.0
2015-09-22 10:30:00,54.36,54.36,54.22,54.23,25644.0,44.6981,44.6981,44.583,44.5912,25644.0
2015-09-22 10:40:00,54.23,54.24,54.13,54.13,116494.0,44.5912,44.5994,44.509,44.509,116494.0
2015-09-22 10:50:00,54.14,54.22,54.13,54.21,10353.0,44.5172,44.583,44.509,44.5748,10353.0
2015-09-22 11:00:00,54.21,54.26,54.18,54.2,47705.0,44.5748,44.6159,44.5501,44.5666,47705.0
2015-09-22 11:10:00,54.19,54.27,54.19,54.26,15084.0,44.5583,44.6241,44.5583,44.6159,15084.0
2015-09-22 11:20:00,54.23,54.23,54.17,54.17,10363.0,44.5912,44.5912,44.5419,44.5419,10363.0
2015-09-22 11:30:00,54.16,54.24,54.15,54.19,23048.0,44.5337,44.5994,44.5254,44.5583,23048.0
2015-09-22 11:40:00,54.18,54.22,54.17,54.22,4365.0,44.5501,44.583,44.5419,44.583,4365.0
2015-09-22 11:50:00,54.22,54.26,54.22,54.26,4466.0,44.583,44.6159,44.583,44.6159,4466.0
2015-09-22 12:00:00,54.24,54.34,54.19,54.34,15194.0,44.5994,44.6817,44.5583,44.6817,15194.0
2015-09-22 12:10:00,54.34,54.35,54.27,54.31,13700.0,44.6817,44.6899,44.6241,44.657,13700.0
2015-09-22 12:20:00,54.31,54.33,54.23,54.26,12080.0,44.657,44.6734,44.5912,44.6159,12080.0
2015-09-22 12:30:00,54.26,54.26,54.21,54.25,4410.0,44.6159,44.6159,44.5748,44.6077,4410.0
2015-09-22 12:40:00,54.26,54.27,54.19,54.19,5700.0,44.6159,44.6241,44.5583,44.5583,5700.0
2015-09-22 12:50:00,54.18,54.18,54.09,54.13,7760.0,44.5501,44.5501,44.4761,44.509,7760.0
2015-09-22 13:00:00,54.1,54.22,54.1,54.15,6792.0,44.4843,44.583,44.4843,44.5254,6792.0
2015-09-22 13:10:00,54.15,54.19,54.13,54.17,11859.0,44.5254,44.5583,44.509,44.5419,11859.0
2015-09-22 13:20:00,54.16,54.16,54.07,54.07,12264.0,44.5337,44.5337,44.4597,44.4597,12264.0
2015-09-22 13:30:00,54.06,54.15,54.06,54.15,46192.0,44.4514,44.5254,44.4514,44.5254,46192.0
2015-09-22 13:40:00,54.16,54.22,54.15,54.19,10569.0,44.5337,44.583,44.5254,44.5583,10569.0
2015-09-22 13:50:00,54.18,54.21,54.15,54.2,13159.0,44.5501,44.5748,44.5254,44.5666,13159.0
2015-09-22 14:00:00,54.21,54.25,54.16,54.19,18258.0,44.5748,44.6077,44.5337,44.5583,18258.0
2015-09-22 14:10:00,54.17,54.21,54.14,54.2,46475.0,44.5419,44.5748,44.5172,44.5666,46475.0
2015-09-22 14:20:00,54.2,54.24,54.17,54.24,160876.0,44.5666,44.5994,44.5419,44.5994,160876.0
2015-09-22 14:30:00,54.23,54.31,54.21,54.28,178294.0,44.5912,44.657,44.5748,44.6323,178294.0
2015-09-22 14:40:00,54.28,54.28,54.19,54.2,146072.0,44.6323,44.6323,44.5583,44.5666,146072.0
2015-09-22 14:50:00,54.19,54.3,54.19,54.3,156446.0,44.5583,44.6488,44.5583,44.6488,156446.0
2015-09-22 15:00:00,54.27,54.32,54.25,54.26,20997.0,44.6241,44.6652,44.6077,44.6159,20997.0
2015-09-22 15:10:00,54.25,54.27,54.21,54.25,183136.0,44.6077,44.6241,44.5748,44.6077,183136.0
2015-09-22 15:20:00,54.25,54.35,54.24,54.35,191278.0,44.6077,44.6899,44.5994,44.6899,191278.0
2015-09-22 15:30:00,54.36,54.49,54.36,54.48,104184.0,44.6981,44.805,44.6981,44.7968,104184.0
2015-09-22 15:40:00,54.5,54.5,54.39,54.42,122580.0,44.8132,44.8132,44.7228,44.7475,122580.0
2015-09-22 15:50:00,54.41,54.47,54.36,54.42,35120.0,44.7392,44.7886,44.6981,44.7475,35120.0
2015-09-23 09:30:00,54.35,54.48,54.34,54.35,228472.0,44.6899,44.7968,44.6817,44.6899,228472.0
2015-09-23 09:40:00,54.36,54.41,54.26,54.27,32221.0,44.6981,44.7392,44.6159,44.6241,32221.0
2015-09-23 09:50:00,54.28,54.37,54.23,54.35,15651.0,44.6323,44.7063,44.5912,44.6899,15651.0
2015-09-23 10:00:00,54.36,54.44,54.34,54.35,47230.0,44.6981,44.7639,44.6817,44.6899,47230.0
2015-09-23 10:10:00,54.34,54.4,54.3,54.4,16325.0,44.6817,44.731,44.6488,44.731,16325.0
2015-09-23 10:20:00,54.4,54.45,54.33,54.43,11179.0,44.731,44.7721,44.6734,44.7557,11179.0
2015-09-23 10:30:00,54.43,54.49,54.42,54.42,41302.0,44.7557,44.805,44.7475,44.7475,41302.0
2015-09-23 10:40:00,54.42,54.46,54.39,54.45,21929.0,44.7475,44.7803,44.7228,44.7721,21929.0
2015-09-23 10:50:00,54.46,54.53,54.42,54.42,31267.0,44.7803,44.8379,44.7475,44.7475,31267.0
2015-09-23 11:00:00,54.43,54.44,54.38,54.43,68013.0,44.7557,44.7639,44.7146,44.7557,68013.0
2015-09-23 11:10:00,54.42,54.42,54.26,54.28,41273.0,44.7475,44.7475,44.6159,44.6323,41273.0
2015-09-23 11:20:00,54.29,54.29,54.21,54.21,6600.0,44.6406,44.6406,44.5748,44.5748,6600.0
2015-09-23 11:30:00,54.21,54.21,54.15,54.19,20806.0,44.5748,44.5748,44.5254,44.5583,20806.0
2015-09-23 11:40:00,54.2,54.2,54.08,54.13,24994.0,44.5666,44.5666,44.4679,44.509,24994.0
2015-09-23 11:50:00,54.12,54.13,54.05,54.11,18399.0,44.5008,44.509,44.4432,44.4926,18399.0
2015-09-23 12:00:00,54.11,54.12,54.02,54.04,31729.0,44.4926,44.5008,44.4185,44.435,31729.0
2015-09-23 12:10:00,54.04,54.07,54.03,54.05,13194.0,44.435,44.4597,44.4268,44.4432,13194.0
2015-09-23 12:20:00,54.06,54.09,54.02,54.08,10547.0,44.4514,44.4761,44.4185,44.4679,10547.0
2015-09-23 12:30:00,54.07,54.1,54.06,54.07,30204.0,44.4597,44.4843,44.4514,44.4597,30204.0
2015-09-23 12:40:00,54.07,54.09,54.07,54.09,4700.0,44.4597,44.4761,44.4597,44.4761,4700.0
2015-09-23 12:50:00,54.07,54.15,54.07,54.15,10662.0,44.4597,44.5254,44.4597,44.5254,10662.0
2015-09-23 13:00:00,54.13,54.22,54.13,54.21,7368.0,44.509,44.583,44.509,44.5748,7368.0
2015-09-23 13:10:00,54.21,54.21,54.17,54.18,10990.0,44.5748,44.5748,44.5419,44.5501,10990.0
2015-09-23 13:20:00,54.19,54.2,54.08,54.09,15685.0,44.5583,44.5666,44.4679,44.4761,15685.0
2015-09-23 13:30:00,54.1,54.14,54.09,54.14,17576.0,44.4843,44.5172,44.4761,44.5172,17576.0
2015-09-23 13:40:00,54.13,54.32,54.13,54.3,32705.0,44.509,44.6652,44.509,44.6488,32705.0
2015-09-23 13:50:00,54.3,54.3,54.22,54.25,15802.0,44.6488,44.6488,44.583,44.6077,15802.0
2015-09-23 14:00:00,54.25,54.37,54.24,54.33,66360.0,44.6077,44.7063,44.5994,44.6734,66360.0
2015-09-23 14:10:00,54.34,54.37,54.3,54.3,38736.0,44.6817,44.7063,44.6488,44.6488,38736.0
2015-09-23 14:20:00,54.29,54.29,54.25,54.25,5634.0,44.6406,44.6406,44.6077,44.6077,5634.0
2015-09-23 14:30:00,54.27,54.3,54.19,54.2,6429.0,44.6241,44.6488,44.5583,44.5666,6429.0
2015-09-23 14:40:00,54.2,54.21,54.16,54.21,19574.0,44.5666,44.5748,44.5337,44.5748,19574.0
2015-09-23 14:50:00,54.22,54.22,54.15,54.18,8430.0,44.583,44.583,44.5254,44.5501,8430.0
2015-09-23 15:00:00,54.18,54.24,54.16,54.23,20806.0,44.5501,44.5994,44.5337,44.5912,20806.0
2015-09-23 15:10:00,54.23,54.23,54.13,54.2,8400.0,44.5912,44.5912,44.509,44.5666,8400.0
2015-09-23 15:20:00,54.19,54.21,54.13,54.17,12555.0,44.5583,44.5748,44.509,44.5419,12555.0
2015-09-23 15:30:00,54.19,54.19,54.14,54.19,12249.0,44.5583,44.5583,44.5172,44.5583,12249.0
2015-09-23 15:40:00,54.19,54.22,54.18,54.22,52313.0,44.5583,44.583,44.5501,44.583,52313.0
2015-09-23 15:50:00,54.22,54.24,54.17,54.18,97721.0,44.583,44.5994,44.5419,44.5501,97721.0
2015-09-24 09:30:00,53.65,53.75,53.62,53.67,65306.0,44.1143,44.1965,44.0896,44.1308,65306.0
2015-09-24 09:40:00,53.63,53.63,53.47,53.49,26621.0,44.0979,44.0979,43.9663,43.9827,26621.0
2015-09-24 09:50:00,53.48,53.54,53.45,53.54,24413.0,43.9745,44.0239,43.9499,44.0239,24413.0
2015-09-24 10:00:00,53.55,53.62,53.52,53.61,45784.0,44.0321,44.0896,44.0074,44.0814,45784.0
2015-09-24 10:10:00,53.6,53.65,53.52,53.59,60854.0,44.0732,44.1143,44.0074,44.065,60854.0
2015-09-24 10:20:00,53.58,53.58,53.42,53.45,56375.0,44.0568,44.0568,43.9252,43.9499,56375.0
2015-09-24 10:30:00,53.45,53.54,53.44,53.49,34170.0,43.9499,44.0239,43.9416,43.9827,34170.0
2015-09-24 10:40:00,53.47,53.48,53.41,53.47,28792.0,43.9663,43.9745,43.917,43.9663,28792.0
2015-09-24 10:50:00,53.46,53.48,53.4,53.41,19984.0,43.9581,43.9745,43.9087,43.917,19984.0
2015-09-24 11:00:00,53.42,53.43,53.34,53.43,30976.0,43.9252,43.9334,43.8594,43.9334,30976.0
2015-09-24 11:10:00,53.43,53.5,53.38,53.48,122716.0,43.9334,43.991,43.8923,43.9745,122716.0
2015-09-24 11:20:00,53.48,53.51,53.43,53.44,18066.0,43.9745,43.9992,43.9334,43.9416,18066.0
2015-09-24 11:30:00,53.43,53.54,53.43,53.52,36892.0,43.9334,44.0239,43.9334,44.0074,36892.0
2015-09-24 11:40:00,53.53,53.56,53.5,53.51,19920.0,44.0156,44.0403,43.991,43.9992,19920.0
2015-09-24 11:50:00,53.51,53.6,53.47,53.6,46419.0,43.9992,44.0732,43.9663,44.0732,46419.0
2015-09-24 12:00:00,53.6,53.65,53.57,53.6,13825.0,44.0732,44.1143,44.0485,44.0732,13825.0
2015-09-24 12:10:00,53.61,53.62,53.58,53.62,15571.0,44.0814,44.0896,44.0568,44.0896,15571.0
2015-09-24 12:20:00,53.62,53.69,53.61,53.69,56583.0,44.0896,44.1472,44.0814,44.1472,56583.0
2015-09-24 12:30:00,53.7,53.8,53.7,53.75,39441.0,44.1554,44.2377,44.1554,44.1965,39441.0
2015-09-24 12:40:00,53.77,53.77,53.68,53.69,30388.0,44.213,44.213,44.139,44.1472,30388.0
2015-09-24 12:50:00,53.69,53.69,53.58,53.59,18025.0,44.1472,44.1472,44.0568,44.065,18025.0
2015-09-24 13:00:00,53.58,53.6,53.54,53.6,20331.0,44.0568,44.0732,44.0239,44.0732,20331.0
2015-09-24 13:10:00,53.6,53.66,53.56,53.57,12325.0,44.0732,44.1225,44.0403,44.0485,12325.0
2015-09-24 13:20:00,53.57,53.59,53.52,53.57,14701.0,44.0485,44.065,44.0074,44.0485,14701.0
2015-09-24 13:30:00,53.57,53.59,53.54,53.57,23755.0,44.0485,44.065,44.0239,44.0485,23755.0
2015-09-24 13:40:00,53.56,53.67,53.56,53.67,25441.0,44.0403,44.1308,44.0403,44.1308,25441.0
2015-09-24 13:50:00,53.67,53.71,53.64,53.65,36100.0,44.1308,44.1636,44.1061,44.1143,36100.0
2015-09-24 14:00:00,53.66,53.68,53.62,53.67,87646.0,44.1225,44.139,44.0896,44.1308,87646.0
2015-09-24 14:10:00,53.67,53.75,53.67,53.74,17486.0,44.1308,44.1965,44.1308,44.1883,17486.0
2015-09-24 14:20:00,53.74,53.84,53.74,53.82,21006.0,44.1883,44.2705,44.1883,44.2541,21006.0
2015-09-24 14:30:00,53.82,53.82,53.77,53.81,19597.0,44.2541,44.2541,44.213,44.2459,19597.0
2015-09-24 14:40:00,53.84,54.02,53.77,54.02,36060.0,44.2705,44.4185,44.213,44.4185,36060.0
2015-09-24 14:50:00,54.02,54.12,54.0,54.04,35181.0,44.4185,44.5008,44.4021,44.435,35181.0
2015-09-24 15:00:00,54.05,54.08,53.85,53.86,92625.0,44.4432,44.4679,44.2788,44.287,92625.0
2015-09-24 15:10:00,53.88,53.99,53.82,53.98,42632.0,44.3034,44.3939,44.2541,44.3857,42632.0
2015-09-24 15:20:00,53.99,54.12,53.99,54.09,32318.0,44.3939,44.5008,44.3939,44.4761,32318.0
2015-09-24 15:30:00,54.08,54.1,53.94,53.96,65139.0,44.4679,44.4843,44.3528,44.3692,65139.0
2015-09-24 15:40:00,53.96,54.05,53.96,54.01,29126.0,44.3692,44.4432,44.3692,44.4103,29126.0
2015-09-24 15:50:00,54.0,54.06,53.9,54.01,81935.0,44.4021,44.4514,44.3199,44.4103,81935.0
2015-09-25 09:30:00,54.57,54.67,54.47,54.47,64770.0,44.8708,44.953,44.7886,44.7886,64770.0
2015-09-25 09:40:00,54.46,54.54,54.46,54.54,7037.0,44.7803,44.8461,44.7803,44.8461,7037.0
2015-09-25 09:50:00,54.55,54.61,54.55,54.58,50302.0,44.8543,44.9037,44.8543,44.879,50302.0
2015-09-25 10:00:00,54.59,54.59,54.45,54.49,14565.0,44.8872,44.8872,44.7721,44.805,14565.0
2015-09-25 10:10:00,54.48,54.51,54.43,54.45,40700.0,44.7968,44.8215,44.7557,44.7721,40700.0
2015-09-25 10:20:00,54.46,54.5,54.4,54.43,32101.0,44.7803,44.8132,44.731,44.7557,32101.0
2015-09-25 10:30:00,54.43,54.52,54.39,54.51,71236.0,44.7557,44.8297,44.7228,44.8215,71236.0
2015-09-25 10:40:00,54.52,54.54,54.47,54.53,583706.0,44.8297,44.8461,44.7886,44.8379,583706.0
2015-09-25 10:50:00,54.55,54.59,54.53,54.59,87709.0,44.8543,44.8872,44.8379,44.8872,87709.0
2015-09-25 11:00:00,54.59,54.59,54.52,54.54,29139.0,44.8872,44.8872,44.8297,44.8461,29139.0
2015-09-25 11:10:00,54.53,54.57,54.53,54.53,217007.0,44.8379,44.8708,44.8379,44.8379,217007.0
2015-09-25 11:20:00,54.52,54.56,54.5,54.55,37463.0,44.8297,44.8626,44.8132,44.8543,37463.0
2015-09-25 11:30:00,54.55,54.56,54.44,54.46,44908.0,44.8543,44.8626,44.7639,44.7803,44908.0
2015-09-25 11:40:00,54.45,54.5,54.44,54.48,15872.0,44.7721,44.8132,44.7639,44.7968,15872.0
2015-09-25 11:50:00,54.48,54.51,54.47,54.5,13694.0,44.7968,44.8215,44.7886,44.8132,13694.0
2015-09-25 12:00:00,54.5,54.5,54.46,54.46,6128.0,44.8132,44.8132,44.7803,44.7803,6128.0
2015-09-25 12:10:00,54.46,54.49,54.39,54.39,19738.0,44.7803,44.805,44.7228,44.7228,19738.0
2015-09-25 12:20:00,54.38,54.44,54.37,54.44,25828.0,44.7146,44.7639,44.7063,44.7639,25828.0
2015-09-25 12:30:00,54.44,54.47,54.43,54.44,12610.0,44.7639,44.7886,44.7557,44.7639,12610.0
2015-09-25 12:40:00,54.43,54.51,54.43,54.47,15353.0,44.7557,44.8215,44.7557,44.7886,15353.0
2015-09-25 12:50:00,54.47,54.52,54.46,54.5,32475.0,44.7886,44.8297,44.7803,44.8132,32475.0
2015-09-25 13:00:00,54.51,54.61,54.51,54.61,49782.0,44.8215,44.9037,44.8215,44.9037,49782.0
2015-09-25 13:10:00,54.61,54.64,54.6,54.61,21380.0,44.9037,44.9284,44.8955,44.9037,21380.0
2015-09-25 13:20:00,54.61,54.61,54.53,54.54,38356.0,44.9037,44.9037,44.8379,44.8461,38356.0
2015-09-25 13:30:00,54.54,54.55,54.5,54.53,28073.0,44.8461,44.8543,44.8132,44.8379,28073.0
2015-09-25 13:40:00,54.54,54.55,54.49,54.55,49796.0,44.8461,44.8543,44.805,44.8543,49796.0
2015-09-25 13:50:00,54.56,54.57,54.52,54.53,39854.0,44.8626,44.8708,44.8297,44.8379,39854.0
2015-09-25 14:00:00,54.54,54.58,54.54,54.55,34141.0,44.8461,44.879,44.8461,44.8543,34141.0
2015-09-25 14:10:00,54.55,54.55,54.34,54.34,80220.0,44.8543,44.8543,44.6817,44.6817,80220.0
2015-09-25 14:20:00,54.34,54.35,54.24,54.26,62994.0,44.6817,44.6899,44.5994,44.6159,62994.0
2015-09-25 14:30:00,54.26,54.3,54.19,54.23,111237.0,44.6159,44.6488,44.5583,44.5912,111237.0
2015-09-25 14:40:00,54.23,54.23,54.02,54.03,55113.0,44.5912,44.5912,44.4185,44.4268,55113.0
2015-09-25 14:50:00,54.03,54.16,53.98,54.15,57749.0,44.4268,44.5337,44.3857,44.5254,57749.0
2015-09-25 15:00:00,54.16,54.16,53.93,53.93,108237.0,44.5337,44.5337,44.3445,44.3445,108237.0
2015-09-25 15:10:00,53.93,53.97,53.88,53.94,46313.0,44.3445,44.3774,44.3034,44.3528,46313.0
2015-09-25 15:20:00,53.94,54.11,53.92,54.07,52238.0,44.3528,44.4926,44.3363,44.4597,52238.0
2015-09-25 15:30:00,54.05,54.18,54.03,54.09,74493.0,44.4432,44.5501,44.4268,44.4761,74493.0
2015-09-25 15:40:00,54.08,54.21,54.05,54.18,73359.0,44.4679,44.5748,44.4432,44.5501,73359.0
2015-09-25 15:50:00,54.18,54.18,54.09,54.12,94754.0,44.5501,44.5501,44.4761,44.5008,94754.0
2015-09-28 09:30:00,53.83,53.83,53.59,53.66,34429.0,44.2623,44.2623,44.065,44.1225,34429.0
2015-09-28 09:40:00,53.67,53.69,53.52,53.53,11250.0,44.1308,44.1472,44.0074,44.0156,11250.0
2015-09-28 09:50:00,53.53,53.57,53.46,53.48,8038.0,44.0156,44.0485,43.9581,43.9745,8038.0
2015-09-28 10:00:00,53.46,53.5,53.38,53.38,21218.0,43.9581,43.991,43.8923,43.8923,21218.0
2015-09-28 10:10:00,53.36,53.37,53.31,53.34,9032.0,43.8759,43.8841,43.8347,43.8594,9032.0
2015-09-28 10:20:00,53.32,53.45,53.3,53.45,15612.0,43.843,43.9499,43.8265,43.9499,15612.0
2015-09-28 10:30:00,53.45,53.46,53.37,53.4,10643.0,43.9499,43.9581,43.8841,43.9087,10643.0
2015-09-28 10:40:00,53.4,53.46,53.35,53.4,8788.0,43.9087,43.9581,43.8676,43.9087,8788.0
2015-09-28 10:50:00,53.36,53.45,53.33,53.42,18260.0,43.8759,43.9499,43.8512,43.9252,18260.0
2015-09-28 11:00:00,53.44,53.51,53.41,53.45,8658.0,43.9416,43.9992,43.917,43.9499,8658.0
2015-09-28 11:10:00,53.45,53.45,53.35,53.35,9951.0,43.9499,43.9499,43.8676,43.8676,9951.0
2015-09-28 11:20:00,53.34,53.39,53.23,53.25,9825.0,43.8594,43.9005,43.769,43.7854,9825.0
2015-09-28 11:30:00,53.28,53.3,53.22,53.28,29609.0,43.8101,43.8265,43.7607,43.8101,29609.0
2015-09-28 11:40:00,53.27,53.31,53.24,53.26,14987.0,43.8019,43.8347,43.7772,43.7936,14987.0
2015-09-28 11:50:00,53.24,53.3,53.22,53.25,52191.0,43.7772,43.8265,43.7607,43.7854,52191.0
2015-09-28 12:00:00,53.23,53.24,53.17,53.18,15246.0,43.769,43.7772,43.7196,43.7278,15246.0
2015-09-28 12:10:00,53.17,53.19,53.14,53.14,13702.0,43.7196,43.7361,43.695,43.695,13702.0
2015-09-28 12:20:00,53.13,53.19,53.11,53.18,12820.0,43.6867,43.7361,43.6703,43.7278,12820.0
2015-09-28 12:30:00,53.16,53.17,53.09,53.12,11901.0,43.7114,43.7196,43.6538,43.6785,11901.0
2015-09-28 12:40:00,53.11,53.14,53.04,53.07,14249.0,43.6703,43.695,43.6127,43.6374,14249.0
2015-09-28 12:50:00,53.07,53.11,53.02,53.04,21475.0,43.6374,43.6703,43.5963,43.6127,21475.0
2015-09-28 13:00:00,53.04,53.17,53.04,53.14,21036.0,43.6127,43.7196,43.6127,43.695,21036.0
2015-09-28 13:10:00,53.14,53.14,53.02,53.04,12351.0,43.695,43.695,43.5963,43.6127,12351.0
2015-09-28 13:20:00,53.03,53.07,52.99,53.02,27995.0,43.6045,43.6374,43.5716,43.5963,27995.0
2015-09-28 13:30:00,53.02,53.11,53.0,53.11,29666.0,43.5963,43.6703,43.5798,43.6703,29666.0
2015-09-28 13:40:00,53.11,53.13,53.04,53.04,100286.0,43.6703,43.6867,43.6127,43.6127,100286.0
2015-09-28 13:50:00,53.04,53.05,52.95,52.96,29845.0,43.6127,43.621,43.5387,43.547,29845.0
2015-09-28 14:00:00,52.94,52.95,52.86,52.93,46615.0,43.5305,43.5387,43.4647,43.5223,46615.0
2015-09-28 14:10:00,52.92,52.92,52.8,52.82,85100.0,43.5141,43.5141,43.4154,43.4318,85100.0
2015-09-28 14:20:00,52.82,52.92,52.78,52.92,27169.0,43.4318,43.5141,43.3989,43.5141,27169.0
2015-09-28 14:30:00,52.91,52.98,52.87,52.98,51143.0,43.5058,43.5634,43.4729,43.5634,51143.0
2015-09-28 14:40:00,52.98,53.05,52.96,52.96,36713.0,43.5634,43.621,43.547,43.547,36713.0
2015-09-28 14:50:00,52.96,52.96,52.85,52.9,104762.0,43.547,43.547,43.4565,43.4976,104762.0
2015-09-28 15:00:00,52.89,52.91,52.82,52.82,30346.0,43.4894,43.5058,43.4318,43.4318,30346.0
2015-09-28 15:10:00,52.82,52.89,52.78,52.89,24257.0,43.4318,43.4894,43.3989,43.4894,24257.0
2015-09-28 15:20:00,52.89,52.91,52.82,52.83,32827.0,43.4894,43.5058,43.4318,43.4401,32827.0
2015-09-28 15:30:00,52.83,53.0,52.82,52.94,193832.0,43.4401,43.5798,43.4318,43.5305,193832.0
2015-09-28 15:40:00,52.93,53.01,52.92,52.97,40188.0,43.5223,43.5881,43.5141,43.5552,40188.0
2015-09-28 15:50:00,52.97,53.0,52.83,52.85,62858.0,43.5552,43.5798,43.4401,43.4565,62858.0
2015-09-29 09:30:00,52.85,52.85,52.74,52.82,88994.0,43.4565,43.4565,43.3661,43.4318,88994.0
2015-09-29 09:40:00,52.75,52.75,52.61,52.62,29150.0,43.3743,43.3743,43.2592,43.2674,29150.0
2015-09-29 09:50:00,52.6,52.92,52.59,52.9,52443.0,43.2509,43.5141,43.2427,43.4976,52443.0
2015-09-29 10:00:00,52.9,52.98,52.81,52.83,28969.0,43.4976,43.5634,43.4236,43.4401,28969.0
2015-09-29 10:10:00,52.84,53.03,52.84,52.99,50511.0,43.4483,43.6045,43.4483,43.5716,50511.0
2015-09-29 10:20:00,52.99,53.12,52.95,53.12,69988.0,43.5716,43.6785,43.5387,43.6785,69988.0
2015-09-29 10:30:00,53.13,53.17,53.08,53.09,59526.0,43.6867,43.7196,43.6456,43.6538,59526.0
2015-09-29 10:40:00,53.08,53.08,52.93,52.93,64695.0,43.6456,43.6456,43.5223,43.5223,64695.0
2015-09-29 10:50:00,52.91,53.0,52.89,52.99,93660.0,43.5058,43.5798,43.4894,43.5716,93660.0
2015-09-29 11:00:00,53.0,53.08,52.96,53.0,45453.0,43.5798,43.6456,43.547,43.5798,45453.0
2015-09-29 11:10:00,52.99,53.01,52.86,52.86,46559.0,43.5716,43.5881,43.4647,43.4647,46559.0
2015-09-29 11:20:00,52.85,52.95,52.84,52.92,57724.0,43.4565,43.5387,43.4483,43.5141,57724.0
2015-09-29 11:30:00,52.93,52.93,52.8,52.91,34294.0,43.5223,43.5223,43.4154,43.5058,34294.0
2015-09-29 11:40:00,52.91,52.96,52.85,52.95,24636.0,43.5058,43.547,43.4565,43.5387,24636.0
2015-09-29 11:50:00,52.94,53.01,52.92,52.92,28725.0,43.5305,43.5881,43.5141,43.5141,28725.0
2015-09-29 12:00:00,52.9,52.92,52.83,52.84,15739.0,43.4976,43.5141,43.4401,43.4483,15739.0
2015-09-29 12:10:00,52.84,52.87,52.76,52.81,34941.0,43.4483,43.4729,43.3825,43.4236,34941.0
2015-09-29 12:20:00,52.81,52.91,52.79,52.9,39568.0,43.4236,43.5058,43.4072,43.4976,39568.0
2015-09-29 12:30:00,52.9,52.91,52.82,52.83,22371.0,43.4976,43.5058,43.4318,43.4401,22371.0
2015-09-29 12:40:00,52.81,52.86,52.75,52.82,25804.0,43.4236,43.4647,43.3743,43.4318,25804.0
2015-09-29 12:50:00,52.81,52.82,52.71,52.72,42094.0,43.4236,43.4318,43.3414,43.3496,42094.0
2015-09-29 13:00:00,52.73,52.83,52.72,52.79,21601.0,43.3578,43.4401,43.3496,43.4072,21601.0
2015-09-29 13:10:00,52.78,52.9,52.78,52.89,29059.0,43.3989,43.4976,43.3989,43.4894,29059.0
2015-09-29 13:20:00,52.88,52.94,52.88,52.92,29341.0,43.4812,43.5305,43.4812,43.5141,29341.0
2015-09-29 13:30:00,52.92,52.98,52.92,52.96,20256.0,43.5141,43.5634,43.5141,43.547,20256.0
2015-09-29 13:40:00,52.95,53.03,52.95,52.95,31353.0,43.5387,43.6045,43.5387,43.5387,31353.0
2015-09-29 13:50:00,52.96,52.99,52.91,52.99,16658.0,43.547,43.5716,43.5058,43.5716,16658.0
2015-09-29 14:00:00,52.98,52.98,52.84,52.87,36967.0,43.5634,43.5634,43.4483,43.4729,36967.0
2015-09-29 14:10:00,52.87,52.89,52.82,52.86,25067.0,43.4729,43.4894,43.4318,43.4647,25067.0
2015-09-29 14:20:00,52.87,52.97,52.85,52.96,39619.0,43.4729,43.5552,43.4565,43.547,39619.0
2015-09-29 14:30:00,52.94,52.97,52.87,52.91,20216.0,43.5305,43.5552,43.4729,43.5058,20216.0
2015-09-29 14:40:00,52.91,52.93,52.78,52.78,38912.0,43.5058,43.5223,43.3989,43.3989,38912.0
2015-09-29 14:50:00,52.77,52.81,52.72,52.73,30713.0,43.3907,43.4236,43.3496,43.3578,30713.0
2015-09-29 15:00:00,52.72,52.75,52.65,52.69,229438.0,43.3496,43.3743,43.2921,43.3249,229438.0
2015-09-29 15:10:00,52.69,52.74,52.66,52.66,21064.0,43.3249,43.3661,43.3003,43.3003,21064.0
2015-09-29 15:20:00,52.66,52.66,52.56,52.57,34435.0,43.3003,43.3003,43.218,43.2263,34435.0
2015-09-29 15:30:00,52.58,52.78,52.58,52.71,57192.0,43.2345,43.3989,43.2345,43.3414,57192.0
2015-09-29 15:40:00,52.71,52.82,52.64,52.82,79224.0,43.3414,43.4318,43.2838,43.4318,79224.0
2015-09-29 15:50:00,52.81,52.91,52.79,52.85,90886.0,43.4236,43.5058,43.4072,43.4565,90886.0
2015-09-30 09:30:00,53.58,53.79,53.56,53.76,57031.0,44.0568,44.2294,44.0403,44.2048,57031.0
2015-09-30 09:40:00,53.77,53.8,53.64,53.73,57981.0,44.213,44.2377,44.1061,44.1801,57981.0
2015-09-30 09:50:00,53.73,53.76,53.63,53.63,25570.0,44.1801,44.2048,44.0979,44.0979,25570.0
2015-09-30 10:00:00,53.64,53.83,53.64,53.8,71165.0,44.1061,44.2623,44.1061,44.2377,71165.0
2015-09-30 10:10:00,53.81,53.81,53.74,53.76,57177.0,44.2459,44.2459,44.1883,44.2048,57177.0
2015-09-30 10:20:00,53.76,53.81,53.75,53.79,39663.0,44.2048,44.2459,44.1965,44.2294,39663.0
2015-09-30 10:30:00,53.78,53.81,53.71,53.81,63774.0,44.2212,44.2459,44.1636,44.2459,63774.0
2015-09-30 10:40:00,53.8,53.82,53.76,53.78,40981.0,44.2377,44.2541,44.2048,44.2212,40981.0
2015-09-30 10:50:00,53.79,53.8,53.68,53.73,27962.0,44.2294,44.2377,44.139,44.1801,27962.0
2015-09-30 11:00:00,53.72,53.72,53.67,53.67,50231.0,44.1719,44.1719,44.1308,44.1308,50231.0
2015-09-30 11:10:00,53.67,53.74,53.66,53.71,980600.0,44.1308,44.1883,44.1225,44.1636,980600.0
2015-09-30 11:20:00,53.71,53.72,53.63,53.71,132279.0,44.1636,44.1719,44.0979,44.1636,132279.0
2015-09-30 11:30:00,53.71,53.73,53.64,53.65,64414.0,44.1636,44.1801,44.1061,44.1143,64414.0
2015-09-30 11:40:00,53.66,53.66,53.53,53.58,50287.0,44.1225,44.1225,44.0156,44.0568,50287.0
2015-09-30 11:50:00,53.58,53.6,53.52,53.56,301705.0,44.0568,44.0732,44.0074,44.0403,301705.0
2015-09-30 12:00:00,53.57,53.59,53.45,53.46,237885.0,44.0485,44.065,43.9499,43.9581,237885.0
2015-09-30 12:10:00,53.46,53.46,53.41,53.45,51066.0,43.9581,43.9581,43.917,43.9499,51066.0
2015-09-30 12:20:00,53.45,53.48,53.4,53.48,36658.0,43.9499,43.9745,43.9087,43.9745,36658.0
2015-09-30 12:30:00,53.47,53.51,53.45,53.45,50724.0,43.9663,43.9992,43.9499,43.9499,50724.0
2015-09-30 12:40:00,53.45,53.47,53.32,53.33,73206.0,43.9499,43.9663,43.843,43.8512,73206.0
2015-09-30 12:50:00,53.33,53.4,53.33,53.4,74769.0,43.8512,43.9087,43.8512,43.9087,74769.0
2015-09-30 13:00:00,53.4,53.47,53.39,53.45,191306.0,43.9087,43.9663,43.9005,43.9499,191306.0
2015-09-30 13:10:00,53.45,53.56,53.43,53.56,32386.0,43.9499,44.0403,43.9334,44.0403,32386.0
2015-09-30 13:20:00,53.56,53.56,53.51,53.54,12084.0,44.0403,44.0403,43.9992,44.0239,12084.0
2015-09-30 13:30:00,53.55,53.56,53.49,53.54,28099.0,44.0321,44.0403,43.9827,44.0239,28099.0
2015-09-30 13:40:00,53.54,53.64,53.54,53.64,13157.0,44.0239,44.1061,44.0239,44.1061,13157.0
2015-09-30 13:50:00,53.64,53.71,53.62,53.66,51258.0,44.1061,44.1636,44.0896,44.1225,51258.0
2015-09-30 14:00:00,53.66,53.67,53.61,53.62,111126.0,44.1225,44.1308,44.0814,44.0896,111126.0
2015-09-30 14:10:00,53.61,53.68,53.58,53.68,34838.0,44.0814,44.139,44.0568,44.139,34838.0
2015-09-30 14:20:00,53.68,53.72,53.67,53.71,19268.0,44.139,44.1719,44.1308,44.1636,19268.0
2015-09-30 14:30:00,53.73,53.74,53.6,53.62,146043.0,44.1801,44.1883,44.0732,44.0896,146043.0
2015-09-30 14:40:00,53.61,53.72,53.6,53.7,61497.0,44.0814,44.1719,44.0732,44.1554,61497.0
2015-09-30 14:50:00,53.7,53.76,53.66,53.76,24728.0,44.1554,44.2048,44.1225,44.2048,24728.0
2015-09-30 15:00:00,53.76,53.79,53.66,53.7,37661.0,44.2048,44.2294,44.1225,44.1554,37661.0
2015-09-30 15:10:00,53.71,53.75,53.68,53.72,40159.0,44.1636,44.1965,44.139,44.1719,40159.0
2015-09-30 15:20:00,53.72,53.78,53.7,53.76,67111.0,44.1719,44.2212,44.1554,44.2048,67111.0
2015-09-30 15:30:00,53.76,53.87,53.76,53.83,40404.0,44.2048,44.2952,44.2048,44.2623,40404.0
2015-09-30 15:40:00,53.82,53.92,53.82,53.9,182896.0,44.2541,44.3363,44.2541,44.3199,182896.0
2015-09-30 15:50:00,53.9,53.99,53.9,53.94,767575.0,44.3199,44.3939,44.3199,44.3528,767575.0
2015-10-01 09:30:00,54.19,55.34,54.01,54.05,71929.0,44.5583,45.5039,44.4103,44.4432,71929.0
2015-10-01 09:40:00,54.04,54.06,53.98,54.06,23825.0,44.435,44.4514,44.3857,44.4514,23825.0
2015-10-01 09:50:00,54.07,54.14,53.9,53.9,21950.0,44.4597,44.5172,44.3199,44.3199,21950.0
2015-10-01 10:00:00,53.9,54.01,53.79,54.0,25568.0,44.3199,44.4103,44.2294,44.4021,25568.0
2015-10-01 10:10:00,54.0,54.1,53.93,54.04,113037.0,44.4021,44.4843,44.3445,44.435,113037.0
2015-10-01 10:20:00,54.03,54.11,53.99,54.09,18699.0,44.4268,44.4926,44.3939,44.4761,18699.0
2015-10-01 10:30:00,54.09,54.1,53.94,54.01,57952.0,44.4761,44.4843,44.3528,44.4103,57952.0
2015-10-01 10:40:00,54.01,54.05,53.93,53.99,26112.0,44.4103,44.4432,44.3445,44.3939,26112.0
2015-10-01 10:50:00,53.98,53.98,53.81,53.83,41614.0,44.3857,44.3857,44.2459,44.2623,41614.0
2015-10-01 11:00:00,53.81,53.87,53.76,53.85,79735.0,44.2459,44.2952,44.2048,44.2788,79735.0
2015-10-01 11:10:00,53.84,53.9,53.78,53.8,29291.0,44.2705,44.3199,44.2212,44.2377,29291.0
2015-10-01 11:20:00,53.78,53.89,53.75,53.82,68956.0,44.2212,44.3117,44.1965,44.2541,68956.0
2015-10-01 11:30:00,53.83,53.89,53.78,53.86,43098.0,44.2623,44.3117,44.2212,44.287,43098.0
2015-10-01 11:40:00,53.83,53.85,53.74,53.78,19125.0,44.2623,44.2788,44.1883,44.2212,19125.0
2015-10-01 11:50:00,53.8,53.81,53.61,53.65,58903.0,44.2377,44.2459,44.0814,44.1143,58903.0
2015-10-01 12:00:00,53.64,53.64,53.52,53.54,51828.0,44.1061,44.1061,44.0074,44.0239,51828.0
2015-10-01 12:10:00,53.55,53.6,53.54,53.59,29529.0,44.0321,44.0732,44.0239,44.065,29529.0
2015-10-01 12:20:00,53.58,53.65,53.54,53.63,24452.0,44.0568,44.1143,44.0239,44.0979,24452.0
2015-10-01 12:30:00,53.62,53.72,53.62,53.7,27969.0,44.0896,44.1719,44.0896,44.1554,27969.0
2015-10-01 12:40:00,53.69,53.69,53.63,53.63,71564.0,44.1472,44.1472,44.0979,44.0979,71564.0
2015-10-01 12:50:00,53.63,53.69,53.62,53.68,34160.0,44.0979,44.1472,44.0896,44.139,34160.0
2015-10-01 13:00:00,53.66,53.66,53.57,53.61,19591.0,44.1225,44.1225,44.0485,44.0814,19591.0
2015-10-01 13:10:00,53.61,53.67,53.56,53.64,102502.0,44.0814,44.1308,44.0403,44.1061,102502.0
2015-10-01 13:20:00,53.63,53.65,53.57,53.6,90777.0,44.0979,44.1143,44.0485,44.0732,90777.0
2015-10-01 13:30:00,53.6,53.69,53.59,53.64,18131.0,44.0732,44.1472,44.065,44.1061,18131.0
2015-10-01 13:40:00,53.64,53.69,53.6,53.69,38535.0,44.1061,44.1472,44.0732,44.1472,38535.0
2015-10-01 13:50:00,53.69,53.77,53.65,53.77,60207.0,44.1472,44.213,44.1143,44.213,60207.0
2015-10-01 14:00:00,53.77,53.87,53.73,53.87,14264.0,44.213,44.2952,44.1801,44.2952,14264.0
2015-10-01 14:10:00,53.88,53.93,53.86,53.89,24904.0,44.3034,44.3445,44.287,44.3117,24904.0
2015-10-01 14:20:00,53.9,53.9,53.8,53.85,10175.0,44.3199,44.3199,44.2377,44.2788,10175.0
2015-10-01 14:30:00,53.87,53.92,53.84,53.88,22849.0,44.2952,44.3363,44.2705,44.3034,22849.0
2015-10-01 14:40:00,53.89,53.91,53.82,53.82,23122.0,44.3117,44.3281,44.2541,44.2541,23122.0
2015-10-01 14:50:00,53.82,53.99,53.82,53.97,39157.0,44.2541,44.3939,44.2541,44.3774,39157.0
2015-10-01 15:00:00,53.99,54.03,53.92,53.94,9843.0,44.3939,44.4268,44.3363,44.3528,9843.0
2015-10-01 15:10:00,53.95,54.03,53.93,54.0,9650.0,44.361,44.4268,44.3445,44.4021,9650.0
2015-10-01 15:20:00,53.99,54.01,53.92,53.96,17420.0,44.3939,44.4103,44.3363,44.3692,17420.0
2015-10-01 15:30:00,53.94,53.96,53.84,53.84,61080.0,44.3528,44.3692,44.2705,44.2705,61080.0
2015-10-01 15:40:00,53.85,54.01,53.85,54.01,26916.0,44.2788,44.4103,44.2788,44.4103,26916.0
2015-10-01 15:50:00,54.01,54.09,54.01,54.06,73474.0,44.4103,44.4761,44.4103,44.4514,73474.0
2015-10-02 09:30:00,53.59,53.64,53.51,53.59,157655.0,44.065,44.1061,43.9992,44.065,157655.0
2015-10-02 09:40:00,53.59,53.7,53.55,53.58,40273.0,44.065,44.1554,44.0321,44.0568,40273.0
2015-10-02 09:50:00,53.51,53.6,53.48,53.59,77212.0,43.9992,44.0732,43.9745,44.065,77212.0
2015-10-02 10:00:00,53.61,53.66,53.53,53.59,50272.0,44.0814,44.1225,44.0156,44.065,50272.0
2015-10-02 10:10:00,53.6,53.81,53.58,53.71,37462.0,44.0732,44.2459,44.0568,44.1636,37462.0
2015-10-02 10:20:00,53.72,53.79,53.67,53.67,25773.0,44.1719,44.2294,44.1308,44.1308,25773.0
2015-10-02 10:30:00,53.67,53.79,53.64,53.79,19010.0,44.1308,44.2294,44.1061,44.2294,19010.0
2015-10-02 10:40:00,53.79,53.93,53.79,53.93,74652.0,44.2294,44.3445,44.2294,44.3445,74652.0
2015-10-02 10:50:00,53.95,54.02,53.89,54.01,22964.0,44.361,44.4185,44.3117,44.4103,22964.0
2015-10-02 11:00:00,54.01,54.13,53.99,54.11,77880.0,44.4103,44.509,44.3939,44.4926,77880.0
2015-10-02 11:10:00,54.11,54.12,53.99,54.01,26400.0,44.4926,44.5008,44.3939,44.4103,26400.0
2015-10-02 11:20:00,54.01,54.07,53.94,54.04,21763.0,44.4103,44.4597,44.3528,44.435,21763.0
2015-10-02 11:30:00,54.04,54.16,54.04,54.07,20509.0,44.435,44.5337,44.435,44.4597,20509.0
2015-10-02 11:40:00,54.07,54.09,54.02,54.05,11931.0,44.4597,44.4761,44.4185,44.4432,11931.0
2015-10-02 11:50:00,54.03,54.1,54.01,54.09,26610.0,44.4268,44.4843,44.4103,44.4761,26610.0
2015-10-02 12:00:00,54.09,54.16,54.08,54.15,9923.0,44.4761,44.5337,44.4679,44.5254,9923.0
2015-10-02 12:10:00,54.18,54.28,54.18,54.28,43300.0,44.5501,44.6323,44.5501,44.6323,43300.0
2015-10-02 12:20:00,54.26,54.3,54.24,54.26,7400.0,44.6159,44.6488,44.5994,44.6159,7400.0
2015-10-02 12:30:00,54.27,54.4,54.27,54.29,54901.0,44.6241,44.731,44.6241,44.6406,54901.0
2015-10-02 12:40:00,54.28,54.39,54.27,54.39,9519.0,44.6323,44.7228,44.6241,44.7228,9519.0
2015-10-02 12:50:00,54.38,54.47,54.36,54.44,34137.0,44.7146,44.7886,44.6981,44.7639,34137.0
2015-10-02 13:00:00,54.44,54.54,54.43,54.52,39843.0,44.7639,44.8461,44.7557,44.8297,39843.0
2015-10-02 13:10:00,54.55,54.62,54.55,54.56,35524.0,44.8543,44.9119,44.8543,44.8626,35524.0
2015-10-02 13:20:00,54.56,54.56,54.47,54.48,13140.0,44.8626,44.8626,44.7886,44.7968,13140.0
2015-10-02 13:30:00,54.49,54.53,54.41,54.41,66147.0,44.805,44.8379,44.7392,44.7392,66147.0
2015-10-02 13:40:00,54.41,54.51,54.38,54.5,14425.0,44.7392,44.8215,44.7146,44.8132,14425.0
2015-10-02 13:50:00,54.5,54.51,54.43,54.43,10048.0,44.8132,44.8215,44.7557,44.7557,10048.0
2015-10-02 14:00:00,54.44,54.54,54.42,54.54,11000.0,44.7639,44.8461,44.7475,44.8461,11000.0
2015-10-02 14:10:00,54.52,54.52,54.46,54.49,26922.0,44.8297,44.8297,44.7803,44.805,26922.0
2015-10-02 14:20:00,54.47,54.59,54.44,54.55,28689.0,44.7886,44.8872,44.7639,44.8543,28689.0
2015-10-02 14:30:00,54.56,54.6,54.54,54.57,23666.0,44.8626,44.8955,44.8461,44.8708,23666.0
2015-10-02 14:40:00,54.59,54.6,54.52,54.52,21609.0,44.8872,44.8955,44.8297,44.8297,21609.0
2015-10-02 14:50:00,54.52,54.56,54.47,54.48,9165.0,44.8297,44.8626,44.7886,44.7968,9165.0
2015-10-02 15:00:00,54.48,54.61,54.47,54.61,14269.0,44.7968,44.9037,44.7886,44.9037,14269.0
2015-10-02 15:10:00,54.62,54.78,54.61,54.78,51771.0,44.9119,45.0435,44.9037,45.0435,51771.0
2015-10-02 15:20:00,54.77,54.82,54.75,54.82,35661.0,45.0352,45.0764,45.0188,45.0764,35661.0
2015-10-02 15:30:00,54.84,54.92,54.82,54.87,252350.0,45.0928,45.1586,45.0764,45.1175,252350.0
2015-10-02 15:40:00,54.87,54.92,54.85,54.92,140375.0,45.1175,45.1586,45.101,45.1586,140375.0
2015-10-02 15:50:00,54.92,55.0,54.89,55.0,138844.0,45.1586,45.2244,45.1339,45.2244,138844.0
2015-10-05 09:30:00,55.53,55.7,55.45,55.69,45284.0,45.6602,45.7999,45.5944,45.7917,45284.0
2015-10-05 09:40:00,55.69,55.73,55.66,55.73,82001.0,45.7917,45.8246,45.7671,45.8246,82001.0
2015-10-05 09:50:00,55.73,55.77,55.72,55.75,108591.0,45.8246,45.8575,45.8164,45.8411,108591.0
2015-10-05 10:00:00,55.76,55.78,55.67,55.74,23420.0,45.8493,45.8657,45.7753,45.8328,23420.0
2015-10-05 10:10:00,55.74,55.81,55.74,55.78,29231.0,45.8328,45.8904,45.8328,45.8657,29231.0
2015-10-05 10:20:00,55.78,55.82,55.77,55.81,18937.0,45.8657,45.8986,45.8575,45.8904,18937.0
2015-10-05 10:30:00,55.8,55.82,55.76,55.78,23680.0,45.8822,45.8986,45.8493,45.8657,23680.0
2015-10-05 10:40:00,55.77,55.78,55.67,55.72,93762.0,45.8575,45.8657,45.7753,45.8164,93762.0
2015-10-05 10:50:00,55.71,55.76,55.67,55.74,93420.0,45.8082,45.8493,45.7753,45.8328,93420.0
2015-10-05 11:00:00,55.75,55.8,55.73,55.78,64185.0,45.8411,45.8822,45.8246,45.8657,64185.0
2015-10-05 11:10:00,55.78,55.8,55.74,55.75,86809.0,45.8657,45.8822,45.8328,45.8411,86809.0
2015-10-05 11:20:00,55.73,55.79,55.72,55.74,96660.0,45.8246,45.874,45.8164,45.8328,96660.0
2015-10-05 11:30:00,55.75,55.8,55.73,55.73,22891.0,45.8411,45.8822,45.8246,45.8246,22891.0
2015-10-05 11:40:00,55.73,55.77,55.72,55.76,15268.0,45.8246,45.8575,45.8164,45.8493,15268.0
2015-10-05 11:50:00,55.78,55.81,55.75,55.81,30367.0,45.8657,45.8904,45.8411,45.8904,30367.0
2015-10-05 12:00:00,55.8,55.85,55.79,55.84,21154.0,45.8822,45.9233,45.874,45.9151,21154.0
2015-10-05 12:10:00,55.81,55.87,55.78,55.83,18372.0,45.8904,45.9397,45.8657,45.9068,18372.0
2015-10-05 12:20:00,55.85,55.85,55.79,55.81,13906.0,45.9233,45.9233,45.874,45.8904,13906.0
2015-10-05 12:30:00,55.82,55.85,55.79,55.85,1032950.0,45.8986,45.9233,45.874,45.9233,1032950.0
2015-10-05 12:40:00,55.83,55.88,55.82,55.88,14008.0,45.9068,45.948,45.8986,45.948,14008.0
2015-10-05 12:50:00,55.87,55.88,55.8,55.82,13881.0,45.9397,45.948,45.8822,45.8986,13881.0
2015-10-05 13:00:00,55.84,55.87,55.8,55.85,17630.0,45.9151,45.9397,45.8822,45.9233,17630.0
2015-10-05 13:10:00,55.86,55.94,55.85,55.93,51590.0,45.9315,45.9973,45.9233,45.9891,51590.0
2015-10-05 13:20:00,55.95,55.96,55.93,55.93,51513.0,46.0055,46.0137,45.9891,45.9891,51513.0
2015-10-05 13:30:00,55.93,55.94,55.89,55.93,63082.0,45.9891,45.9973,45.9562,45.9891,63082.0
2015-10-05 13:40:00,55.93,55.97,55.9,55.96,15857.0,45.9891,46.022,45.9644,46.0137,15857.0
2015-10-05 13:50:00,55.96,55.97,55.92,55.94,9189.0,46.0137,46.022,45.9808,45.9973,9189.0
2015-10-05 14:00:00,55.95,55.97,55.9,55.95,44287.0,46.0055,46.022,45.9644,46.0055,44287.0
2015-10-05 14:10:00,55.94,55.99,55.92,55.98,69543.0,45.9973,46.0384,45.9808,46.0302,69543.0
2015-10-05 14:20:00,55.98,56.02,55.98,56.0,62900.0,46.0302,46.0631,46.0302,46.0466,62900.0
2015-10-05 14:30:00,56.01,56.07,56.01,56.03,14300.0,46.0548,46.1042,46.0548,46.0713,14300.0
2015-10-05 14:40:00,56.04,56.07,55.99,56.0,21171.0,46.0795,46.1042,46.0384,46.0466,21171.0
2015-10-05 14:50:00,55.99,56.03,55.98,56.02,62869.0,46.0384,46.0713,46.0302,46.0631,62869.0
2015-10-05 15:00:00,56.01,56.07,56.0,56.07,42861.0,46.0548,46.1042,46.0466,46.1042,42861.0
2015-10-05 15:10:00,56.07,56.07,55.99,56.0,42035.0,46.1042,46.1042,46.0384,46.0466,42035.0
2015-10-05 15:20:00,55.98,56.04,55.97,56.03,120432.0,46.0302,46.0795,46.022,46.0713,120432.0
2015-10-05 15:30:00,56.03,56.09,56.01,56.02,83376.0,46.0713,46.1206,46.0548,46.0631,83376.0
2015-10-05 15:40:00,56.01,56.04,55.99,56.04,103608.0,46.0548,46.0795,46.0384,46.0795,103608.0
2015-10-05 15:50:00,56.03,56.07,56.02,56.04,214441.0,46.0713,46.1042,46.0631,46.0795,214441.0
2015-10-06 09:30:00,55.98,56.05,55.91,56.02,29146.0,46.0302,46.0877,45.9726,46.0631,29146.0
2015-10-06 09:40:00,56.02,56.09,56.02,56.08,41197.0,46.0631,46.1206,46.0631,46.1124,41197.0
2015-10-06 09:50:00,56.09,56.2,56.08,56.19,37132.0,46.1206,46.2111,46.1124,46.2029,37132.0
2015-10-06 10:00:00,56.19,56.19,56.08,56.12,188041.0,46.2029,46.2029,46.1124,46.1453,188041.0
2015-10-06 10:10:00,56.13,56.17,56.0,56.01,283137.0,46.1535,46.1864,46.0466,46.0548,283137.0
2015-10-06 10:20:00,56.01,56.02,55.93,55.93,367985.0,46.0548,46.0631,45.9891,45.9891,367985.0
2015-10-06 10:30:00,55.93,55.99,55.9,55.97,106013.0,45.9891,46.0384,45.9644,46.022,106013.0
2015-10-06 10:40:00,55.98,56.07,55.98,56.01,50131.0,46.0302,46.1042,46.0302,46.0548,50131.0
2015-10-06 10:50:00,56.01,56.02,55.96,56.0,93178.0,46.0548,46.0631,46.0137,46.0466,93178.0
2015-10-06 11:00:00,56.0,56.1,56.0,56.09,106118.0,46.0466,46.1289,46.0466,46.1206,106118.0
2015-10-06 11:10:00,56.09,56.15,56.04,56.14,26502.0,46.1206,46.17,46.0795,46.1617,26502.0
2015-10-06 11:20:00,56.14,56.16,56.09,56.13,287593.0,46.1617,46.1782,46.1206,46.1535,287593.0
2015-10-06 11:30:00,56.13,56.14,55.93,55.95,239784.0,46.1535,46.1617,45.9891,46.0055,239784.0
2015-10-06 11:40:00,55.94,55.95,55.87,55.9,20379.0,45.9973,46.0055,45.9397,45.9644,20379.0
2015-10-06 11:50:00,55.93,55.94,55.83,55.87,12565.0,45.9891,45.9973,45.9068,45.9397,12565.0
2015-10-06 12:00:00,55.87,55.95,55.87,55.93,35302.0,45.9397,46.0055,45.9397,45.9891,35302.0
2015-10-06 12:10:00,55.95,55.95,55.89,55.89,6500.0,46.0055,46.0055,45.9562,45.9562,6500.0
2015-10-06 12:20:00,55.9,55.97,55.89,55.9,15525.0,45.9644,46.022,45.9562,45.9644,15525.0
2015-10-06 12:30:00,55.89,55.89,55.8,55.83,11316.0,45.9562,45.9562,45.8822,45.9068,11316.0
2015-10-06 12:40:00,55.82,55.88,55.8,55.86,13890.0,45.8986,45.948,45.8822,45.9315,13890.0
2015-10-06 12:50:00,55.86,55.89,55.86,55.89,13385.0,45.9315,45.9562,45.9315,45.9562,13385.0
2015-10-06 13:00:00,55.9,55.92,55.87,55.91,6750.0,45.9644,45.9808,45.9397,45.9726,6750.0
2015-10-06 13:10:00,55.91,56.0,55.9,55.99,12666.0,45.9726,46.0466,45.9644,46.0384,12666.0
2015-10-06 13:20:00,55.99,56.03,55.99,55.99,27606.0,46.0384,46.0713,46.0384,46.0384,27606.0
2015-10-06 13:30:00,55.99,55.99,55.93,55.95,14823.0,46.0384,46.0384,45.9891,46.0055,14823.0
2015-10-06 13:40:00,55.94,55.94,55.87,55.91,14851.0,45.9973,45.9973,45.9397,45.9726,14851.0
2015-10-06 13:50:00,55.91,55.93,55.87,55.92,16456.0,45.9726,45.9891,45.9397,45.9808,16456.0
2015-10-06 14:00:00,55.91,55.95,55.89,55.89,6789.0,45.9726,46.0055,45.9562,45.9562,6789.0
2015-10-06 14:10:00,55.89,56.06,55.89,56.05,27617.0,45.9562,46.096,45.9562,46.0877,27617.0
2015-10-06 14:20:00,56.05,56.06,56.0,56.06,17922.0,46.0877,46.096,46.0466,46.096,17922.0
2015-10-06 14:30:00,56.06,56.09,56.01,56.08,15035.0,46.096,46.1206,46.0548,46.1124,15035.0
2015-10-06 14:40:00,56.07,56.07,55.99,56.06,280493.0,46.1042,46.1042,46.0384,46.096,280493.0
2015-10-06 14:50:00,56.06,56.07,55.93,55.97,345343.0,46.096,46.1042,45.9891,46.022,345343.0
2015-10-06 15:00:00,55.96,56.03,55.94,56.01,14073.0,46.0137,46.0713,45.9973,46.0548,14073.0
2015-10-06 15:10:00,56.01,56.01,55.92,55.99,232079.0,46.0548,46.0548,45.9808,46.0384,232079.0
2015-10-06 15:20:00,55.99,56.03,55.95,56.03,22591.0,46.0384,46.0713,46.0055,46.0713,22591.0
2015-10-06 15:30:00,56.03,56.08,55.99,56.01,18410.0,46.0713,46.1124,46.0384,46.0548,18410.0
2015-10-06 15:40:00,56.01,56.03,55.99,56.02,47176.0,46.0548,46.0713,46.0384,46.0631,47176.0
2015-10-06 15:50:00,56.01,56.03,55.94,55.98,78258.0,46.0548,46.0713,45.9973,46.0302,78258.0
2015-10-07 09:30:00,56.48,56.62,56.48,56.61,32601.0,46.4413,46.5564,46.4413,46.5482,32601.0
2015-10-07 09:40:00,56.61,56.67,56.57,56.66,14120.0,46.5482,46.5975,46.5153,46.5893,14120.0
2015-10-07 09:50:00,56.66,56.7,56.64,56.69,5802.0,46.5893,46.6222,46.5729,46.614,5802.0
2015-10-07 10:00:00,56.71,56.76,56.66,56.69,9012.0,46.6304,46.6715,46.5893,46.614,9012.0
2015-10-07 10:10:00,56.69,56.77,56.68,56.74,33724.0,46.614,46.6798,46.6058,46.6551,33724.0
2015-10-07 10:20:00,56.74,56.74,56.68,56.71,34488.0,46.6551,46.6551,46.6058,46.6304,34488.0
2015-10-07 10:30:00,56.71,56.71,56.59,56.59,9697.0,46.6304,46.6304,46.5318,46.5318,9697.0
2015-10-07 10:40:00,56.58,56.58,56.44,56.44,24491.0,46.5235,46.5235,46.4084,46.4084,24491.0
2015-10-07 10:50:00,56.44,56.51,56.39,56.48,32101.0,46.4084,46.466,46.3673,46.4413,32101.0
2015-10-07 11:00:00,56.48,56.48,56.29,56.36,20047.0,46.4413,46.4413,46.2851,46.3426,20047.0
2015-10-07 11:10:00,56.35,56.35,56.23,56.29,21064.0,46.3344,46.3344,46.2357,46.2851,21064.0
2015-10-07 11:20:00,56.24,56.28,56.13,56.16,7431.0,46.244,46.2769,46.1535,46.1782,7431.0
2015-10-07 11:30:00,56.15,56.32,56.12,56.3,29527.0,46.17,46.3097,46.1453,46.2933,29527.0
2015-10-07 11:40:00,56.28,56.28,56.18,56.23,16499.0,46.2769,46.2769,46.1946,46.2357,16499.0
2015-10-07 11:50:00,56.23,56.4,56.22,56.39,16329.0,46.2357,46.3755,46.2275,46.3673,16329.0
2015-10-07 12:00:00,56.38,56.4,56.31,56.31,13556.0,46.3591,46.3755,46.3015,46.3015,13556.0
2015-10-07 12:10:00,56.32,56.39,56.3,56.39,73586.0,46.3097,46.3673,46.2933,46.3673,73586.0
2015-10-07 12:20:00,56.37,56.38,56.19,56.2,37513.0,46.3509,46.3591,46.2029,46.2111,37513.0
2015-10-07 12:30:00,56.23,56.3,56.23,56.25,13802.0,46.2357,46.2933,46.2357,46.2522,13802.0
2015-10-07 12:40:00,56.22,56.35,56.21,56.34,7150.0,46.2275,46.3344,46.2193,46.3262,7150.0
2015-10-07 12:50:00,56.35,56.35,56.27,56.29,17888.0,46.3344,46.3344,46.2686,46.2851,17888.0
2015-10-07 13:00:00,56.29,56.38,56.26,56.38,53733.0,46.2851,46.3591,46.2604,46.3591,53733.0
2015-10-07 13:10:00,56.38,56.43,56.38,56.39,21050.0,46.3591,46.4002,46.3591,46.3673,21050.0
2015-10-07 13:20:00,56.38,56.43,56.38,56.4,11512.0,46.3591,46.4002,46.3591,46.3755,11512.0
2015-10-07 13:30:00,56.42,56.5,56.41,56.48,75778.0,46.392,46.4578,46.3838,46.4413,75778.0
2015-10-07 13:40:00,56.49,56.57,56.47,56.54,109369.0,46.4495,46.5153,46.4331,46.4906,109369.0
2015-10-07 13:50:00,56.54,56.58,56.5,56.55,78315.0,46.4906,46.5235,46.4578,46.4989,78315.0
2015-10-07 14:00:00,56.54,56.63,56.54,56.58,62256.0,46.4906,46.5646,46.4906,46.5235,62256.0
2015-10-07 14:10:00,56.58,56.58,56.5,56.51,15039.0,46.5235,46.5235,46.4578,46.466,15039.0
2015-10-07 14:20:00,56.51,56.51,56.43,56.47,42119.0,46.466,46.466,46.4002,46.4331,42119.0
2015-10-07 14:30:00,56.49,56.52,56.4,56.44,24992.0,46.4495,46.4742,46.3755,46.4084,24992.0
2015-10-07 14:40:00,56.43,56.5,56.38,56.38,55303.0,46.4002,46.4578,46.3591,46.3591,55303.0
2015-10-07 14:50:00,56.4,56.43,56.37,56.41,10774.0,46.3755,46.4002,46.3509,46.3838,10774.0
2015-10-07 15:00:00,56.39,56.45,56.39,56.4,5500.0,46.3673,46.4166,46.3673,46.3755,5500.0
2015-10-07 15:10:00,56.44,56.54,56.43,56.5,130316.0,46.4084,46.4906,46.4002,46.4578,130316.0
2015-10-07 15:20:00,56.5,56.5,56.42,56.43,27118.0,46.4578,46.4578,46.392,46.4002,27118.0
2015-10-07 15:30:00,56.45,56.5,56.45,56.5,15100.0,46.4166,46.4578,46.4166,46.4578,15100.0
2015-10-07 15:40:00,56.5,56.55,56.47,56.49,115020.0,46.4578,46.4989,46.4331,46.4495,115020.0
2015-10-07 15:50:00,56.5,56.62,56.5,56.62,77972.0,46.4578,46.5564,46.4578,46.5564,77972.0
2015-10-08 09:30:00,56.47,56.47,56.36,56.38,73604.0,46.4331,46.4331,46.3426,46.3591,73604.0
2015-10-08 09:40:00,56.39,56.46,56.36,56.44,142573.0,46.3673,46.4249,46.3426,46.4084,142573.0
2015-10-08 09:50:00,56.44,56.49,56.4,56.45,160519.0,46.4084,46.4495,46.3755,46.4166,160519.0
2015-10-08 10:00:00,56.45,56.53,56.45,56.52,126350.0,46.4166,46.4824,46.4166,46.4742,126350.0
2015-10-08 10:10:00,56.52,56.52,56.44,56.45,7531.0,46.4742,46.4742,46.4084,46.4166,7531.0
2015-10-08 10:20:00,56.42,56.47,56.38,56.41,18650.0,46.392,46.4331,46.3591,46.3838,18650.0
2015-10-08 10:30:00,56.41,56.49,56.41,56.49,16250.0,46.3838,46.4495,46.3838,46.4495,16250.0
2015-10-08 10:40:00,56.51,56.54,56.48,56.49,49015.0,46.466,46.4906,46.4413,46.4495,49015.0
2015-10-08 10:50:00,56.49,56.5,56.46,56.5,12436.0,46.4495,46.4578,46.4249,46.4578,12436.0
2015-10-08 11:00:00,56.5,56.53,56.44,56.46,23670.0,46.4578,46.4824,46.4084,46.4249,23670.0
2015-10-08 11:10:00,56.45,56.48,56.42,56.47,16402.0,46.4166,46.4413,46.392,46.4331,16402.0
2015-10-08 11:20:00,56.46,56.56,56.46,56.56,53051.0,46.4249,46.5071,46.4249,46.5071,53051.0
2015-10-08 11:30:00,56.56,56.6,56.55,56.56,9150.0,46.5071,46.54,46.4989,46.5071,9150.0
2015-10-08 11:40:00,56.56,56.57,56.55,56.56,4500.0,46.5071,46.5153,46.4989,46.5071,4500.0
2015-10-08 11:50:00,56.58,56.62,56.57,56.62,3300.0,46.5235,46.5564,46.5153,46.5564,3300.0
2015-10-08 12:00:00,56.61,56.66,56.61,56.63,115257.0,46.5482,46.5893,46.5482,46.5646,115257.0
2015-10-08 12:10:00,56.63,56.69,56.63,56.67,7649.0,46.5646,46.614,46.5646,46.5975,7649.0
2015-10-08 12:20:00,56.68,56.68,56.57,56.58,14052.0,46.6058,46.6058,46.5153,46.5235,14052.0
2015-10-08 12:30:00,56.58,56.63,56.58,56.63,9900.0,46.5235,46.5646,46.5235,46.5646,9900.0
2015-10-08 12:40:00,56.65,56.66,56.5,56.5,24815.0,46.5811,46.5893,46.4578,46.4578,24815.0
2015-10-08 12:50:00,56.49,56.54,56.48,56.53,2600.0,46.4495,46.4906,46.4413,46.4824,2600.0
2015-10-08 13:00:00,56.52,56.57,56.51,56.55,32632.0,46.4742,46.5153,46.466,46.4989,32632.0
2015-10-08 13:10:00,56.55,56.59,56.53,56.59,2112.0,46.4989,46.5318,46.4824,46.5318,2112.0
2015-10-08 13:20:00,56.62,56.65,56.61,56.64,2550.0,46.5564,46.5811,46.5482,46.5729,2550.0
2015-10-08 13:30:00,56.64,56.66,56.64,56.65,1853.0,46.5729,46.5893,46.5729,46.5811,1853.0
2015-10-08 13:40:00,56.65,56.66,56.64,56.66,1400.0,46.5811,46.5893,46.5729,46.5893,1400.0
2015-10-08 13:50:00,56.65,56.69,56.63,56.67,41657.0,46.5811,46.614,46.5646,46.5975,41657.0
2015-10-08 14:00:00,56.68,56.86,56.67,56.74,41166.0,46.6058,46.7538,46.5975,46.6551,41166.0
2015-10-08 14:10:00,56.75,56.87,56.75,56.81,160269.0,46.6633,46.762,46.6633,46.7127,160269.0
2015-10-08 14:20:00,56.81,56.83,56.75,56.8,111494.0,46.7127,46.7291,46.6633,46.7044,111494.0
2015-10-08 14:30:00,56.79,56.92,56.79,56.92,17561.0,46.6962,46.8031,46.6962,46.8031,17561.0
2015-10-08 14:40:00,56.95,56.96,56.91,56.94,32454.0,46.8278,46.836,46.7949,46.8196,32454.0
2015-10-08 14:50:00,56.94,57.03,56.91,57.01,24060.0,46.8196,46.8936,46.7949,46.8771,24060.0
2015-10-08 15:00:00,57.0,57.09,56.99,57.09,40008.0,46.8689,46.9429,46.8607,46.9429,40008.0
2015-10-08 15:10:00,57.09,57.16,57.09,57.13,20202.0,46.9429,47.0004,46.9429,46.9758,20202.0
2015-10-08 15:20:00,57.14,57.16,57.05,57.07,67171.0,46.984,47.0004,46.91,46.9264,67171.0
2015-10-08 15:30:00,57.09,57.1,56.99,56.99,41537.0,46.9429,46.9511,46.8607,46.8607,41537.0
2015-10-08 15:40:00,57.0,57.11,57.0,57.09,21001.0,46.8689,46.9593,46.8689,46.9429,21001.0
2015-10-08 15:50:00,57.07,57.12,57.06,57.11,84438.0,46.9264,46.9676,46.9182,46.9593,84438.0
2015-10-09 09:30:00,57.22,57.31,57.2,57.31,70844.0,47.0498,47.1238,47.0333,47.1238,70844.0
2015-10-09 09:40:00,57.33,57.35,57.28,57.33,23351.0,47.1402,47.1567,47.0991,47.1402,23351.0
2015-10-09 09:50:00,57.34,57.37,57.27,57.3,15806.0,47.1485,47.1731,47.0909,47.1156,15806.0
2015-10-09 10:00:00,57.3,57.32,57.16,57.16,30563.0,47.1156,47.132,47.0004,47.0004,30563.0
2015-10-09 10:10:00,57.16,57.19,57.11,57.19,24000.0,47.0004,47.0251,46.9593,47.0251,24000.0
2015-10-09 10:20:00,57.2,57.22,57.13,57.18,20463.0,47.0333,47.0498,46.9758,47.0169,20463.0
2015-10-09 10:30:00,57.18,57.28,57.17,57.25,22558.0,47.0169,47.0991,47.0087,47.0745,22558.0
2015-10-09 10:40:00,57.26,57.31,57.24,57.24,24745.0,47.0827,47.1238,47.0662,47.0662,24745.0
2015-10-09 10:50:00,57.24,57.34,57.21,57.34,9534.0,47.0662,47.1485,47.0416,47.1485,9534.0
2015-10-09 11:00:00,57.34,57.37,57.27,57.3,22365.0,47.1485,47.1731,47.0909,47.1156,22365.0
2015-10-09 11:10:00,57.3,57.32,57.26,57.28,21711.0,47.1156,47.132,47.0827,47.0991,21711.0
2015-10-09 11:20:00,57.29,57.3,57.23,57.3,46640.0,47.1073,47.1156,47.058,47.1156,46640.0
2015-10-09 11:30:00,57.3,57.31,57.2,57.23,15649.0,47.1156,47.1238,47.0333,47.058,15649.0
2015-10-09 11:40:00,57.22,57.22,57.16,57.18,9668.0,47.0498,47.0498,47.0004,47.0169,9668.0
2015-10-09 11:50:00,57.21,57.22,57.15,57.21,14311.0,47.0416,47.0498,46.9922,47.0416,14311.0
2015-10-09 12:00:00,57.21,57.25,57.18,57.19,12245.0,47.0416,47.0745,47.0169,47.0251,12245.0
2015-10-09 12:10:00,57.18,57.19,57.11,57.13,9215.0,47.0169,47.0251,46.9593,46.9758,9215.0
2015-10-09 12:20:00,57.13,57.15,57.08,57.15,12178.0,46.9758,46.9922,46.9347,46.9922,12178.0
2015-10-09 12:30:00,57.14,57.14,57.07,57.11,11250.0,46.984,46.984,46.9264,46.9593,11250.0
2015-10-09 12:40:00,57.11,57.12,57.05,57.12,12750.0,46.9593,46.9676,46.91,46.9676,12750.0
2015-10-09 12:50:00,57.12,57.15,57.11,57.12,29906.0,46.9676,46.9922,46.9593,46.9676,29906.0
2015-10-09 13:00:00,57.11,57.16,57.09,57.09,32090.0,46.9593,47.0004,46.9429,46.9429,32090.0
2015-10-09 13:10:00,57.08,57.09,57.03,57.07,12827.0,46.9347,46.9429,46.8936,46.9264,12827.0
2015-10-09 13:20:00,57.07,57.1,57.06,57.07,5760.0,46.9264,46.9511,46.9182,46.9264,5760.0
2015-10-09 13:30:00,57.05,57.09,57.02,57.08,41921.0,46.91,46.9429,46.8853,46.9347,41921.0
2015-10-09 13:40:00,57.07,57.13,57.05,57.11,15549.0,46.9264,46.9758,46.91,46.9593,15549.0
2015-10-09 13:50:00,57.1,57.11,57.08,57.08,8100.0,46.9511,46.9593,46.9347,46.9347,8100.0
2015-10-09 14:00:00,57.09,57.1,57.07,57.08,11839.0,46.9429,46.9511,46.9264,46.9347,11839.0
2015-10-09 14:10:00,57.09,57.11,57.04,57.04,7400.0,46.9429,46.9593,46.9018,46.9018,7400.0
2015-10-09 14:20:00,57.05,57.12,57.03,57.12,7100.0,46.91,46.9676,46.8936,46.9676,7100.0
2015-10-09 14:30:00,57.1,57.12,57.06,57.12,43077.0,46.9511,46.9676,46.9182,46.9676,43077.0
2015-10-09 14:40:00,57.11,57.14,57.09,57.12,12230.0,46.9593,46.984,46.9429,46.9676,12230.0
2015-10-09 14:50:00,57.12,57.15,57.12,57.15,14055.0,46.9676,46.9922,46.9676,46.9922,14055.0
2015-10-09 15:00:00,57.15,57.16,57.11,57.14,19279.0,46.9922,47.0004,46.9593,46.984,19279.0
2015-10-09 15:10:00,57.15,57.15,57.09,57.12,26019.0,46.9922,46.9922,46.9429,46.9676,26019.0
2015-10-09 15:20:00,57.11,57.15,57.11,57.15,25367.0,46.9593,46.9922,46.9593,46.9922,25367.0
2015-10-09 15:30:00,57.16,57.23,57.15,57.19,75473.0,47.0004,47.058,46.9922,47.0251,75473.0
2015-10-09 15:40:00,57.2,57.23,57.18,57.21,41194.0,47.0333,47.058,47.0169,47.0416,41194.0
2015-10-09 15:50:00,57.21,57.25,57.19,57.22,83901.0,47.0416,47.0745,47.0251,47.0498,83901.0
2015-10-12 09:30:00,57.22,57.23,57.08,57.1,52240.0,47.0498,47.058,46.9347,46.9511,52240.0
2015-10-12 09:40:00,57.11,57.19,57.1,57.14,6775.0,46.9593,47.0251,46.9511,46.984,6775.0
2015-10-12 09:50:00,57.15,57.15,57.09,57.09,17250.0,46.9922,46.9922,46.9429,46.9429,17250.0
2015-10-12 10:00:00,57.1,57.14,57.06,57.12,8863.0,46.9511,46.984,46.9182,46.9676,8863.0
2015-10-12 10:10:00,57.13,57.18,57.09,57.09,11633.0,46.9758,47.0169,46.9429,46.9429,11633.0
2015-10-12 10:20:00,57.08,57.1,57.05,57.1,12845.0,46.9347,46.9511,46.91,46.9511,12845.0
2015-10-12 10:30:00,57.1,57.12,57.08,57.08,10490.0,46.9511,46.9676,46.9347,46.9347,10490.0
2015-10-12 10:40:00,57.1,57.11,57.04,57.1,10520.0,46.9511,46.9593,46.9018,46.9511,10520.0
2015-10-12 10:50:00,57.11,57.14,57.05,57.05,22907.0,46.9593,46.984,46.91,46.91,22907.0
2015-10-12 11:00:00,57.06,57.16,57.06,57.15,49281.0,46.9182,47.0004,46.9182,46.9922,49281.0
2015-10-12 11:10:00,57.15,57.15,57.1,57.11,11500.0,46.9922,46.9922,46.9511,46.9593,11500.0
2015-10-12 11:20:00,57.11,57.15,57.1,57.15,5900.0,46.9593,46.9922,46.9511,46.9922,5900.0
2015-10-12 11:30:00,57.18,57.19,57.15,57.16,17517.0,47.0169,47.0251,46.9922,47.0004,17517.0
2015-10-12 11:40:00,57.16,57.24,57.12,57.2,16832.0,47.0004,47.0662,46.9676,47.0333,16832.0
2015-10-12 11:50:00,57.2,57.21,57.17,57.18,7430.0,47.0333,47.0416,47.0087,47.0169,7430.0
2015-10-12 12:00:00,57.18,57.19,57.17,57.19,19684.0,47.0169,47.0251,47.0087,47.0251,19684.0
2015-10-12 12:10:00,57.2,57.21,57.18,57.18,6984.0,47.0333,47.0416,47.0169,47.0169,6984.0
2015-10-12 12:20:00,57.18,57.19,57.15,57.18,8500.0,47.0169,47.0251,46.9922,47.0169,8500.0
2015-10-12 12:30:00,57.19,57.19,57.17,57.19,2800.0,47.0251,47.0251,47.0087,47.0251,2800.0
2015-10-12 12:40:00,57.19,57.19,57.13,57.14,14612.0,47.0251,47.0251,46.9758,46.984,14612.0
2015-10-12 12:50:00,57.14,57.15,57.13,57.14,5955.0,46.984,46.9922,46.9758,46.984,5955.0
2015-10-12 13:00:00,57.14,57.15,57.08,57.08,7370.0,46.984,46.9922,46.9347,46.9347,7370.0
2015-10-12 13:10:00,57.09,57.1,57.08,57.09,14455.0,46.9429,46.9511,46.9347,46.9429,14455.0
2015-10-12 13:20:00,57.1,57.12,57.1,57.11,8100.0,46.9511,46.9676,46.9511,46.9593,8100.0
2015-10-12 13:30:00,57.12,57.15,57.11,57.15,4220.0,46.9676,46.9922,46.9593,46.9922,4220.0
2015-10-12 13:40:00,57.15,57.16,57.12,57.14,15928.0,46.9922,47.0004,46.9676,46.984,15928.0
2015-10-12 13:50:00,57.15,57.15,57.09,57.1,18526.0,46.9922,46.9922,46.9429,46.9511,18526.0
2015-10-12 14:00:00,57.1,57.14,57.1,57.13,10198.0,46.9511,46.984,46.9511,46.9758,10198.0
2015-10-12 14:10:00,57.13,57.13,57.11,57.12,14028.0,46.9758,46.9758,46.9593,46.9676,14028.0
2015-10-12 14:20:00,57.11,57.12,57.09,57.09,11925.0,46.9593,46.9676,46.9429,46.9429,11925.0
2015-10-12 14:30:00,57.1,57.12,57.08,57.11,13686.0,46.9511,46.9676,46.9347,46.9593,13686.0
2015-10-12 14:40:00,57.11,57.12,57.1,57.1,14500.0,46.9593,46.9676,46.9511,46.9511,14500.0
2015-10-12 14:50:00,57.11,57.13,57.1,57.11,35358.0,46.9593,46.9758,46.9511,46.9593,35358.0
2015-10-12 15:00:00,57.11,57.15,57.1,57.15,18230.0,46.9593,46.9922,46.9511,46.9922,18230.0
2015-10-12 15:10:00,57.15,57.16,57.14,57.15,6066.0,46.9922,47.0004,46.984,46.9922,6066.0
2015-10-12 15:20:00,57.15,57.17,57.13,57.16,12200.0,46.9922,47.0087,46.9758,47.0004,12200.0
2015-10-12 15:30:00,57.16,57.17,57.14,57.17,9856.0,47.0004,47.0087,46.984,47.0087,9856.0
2015-10-12 15:40:00,57.18,57.18,57.13,57.14,19277.0,47.0169,47.0169,46.9758,46.984,19277.0
2015-10-12 15:50:00,57.15,57.15,57.11,57.15,38717.0,46.9922,46.9922,46.9593,46.9922,38717.0
2015-10-13 09:30:00,56.77,56.77,56.59,56.71,102782.0,46.6798,46.6798,46.5318,46.6304,102782.0
2015-10-13 09:40:00,56.73,56.79,56.72,56.78,26783.0,46.6469,46.6962,46.6387,46.688,26783.0
2015-10-13 09:50:00,56.79,56.84,56.78,56.82,12868.0,46.6962,46.7373,46.688,46.7209,12868.0
2015-10-13 10:00:00,56.83,56.94,56.81,56.91,22218.0,46.7291,46.8196,46.7127,46.7949,22218.0
2015-10-13 10:10:00,56.9,56.95,56.87,56.89,6968.0,46.7867,46.8278,46.762,46.7784,6968.0
2015-10-13 10:20:00,56.93,56.97,56.89,56.97,7707.0,46.8113,46.8442,46.7784,46.8442,7707.0
2015-10-13 10:30:00,56.98,56.99,56.96,56.96,8450.0,46.8524,46.8607,46.836,46.836,8450.0
2015-10-13 10:40:00,56.96,56.99,56.95,56.95,9077.0,46.836,46.8607,46.8278,46.8278,9077.0
2015-10-13 10:50:00,56.98,57.06,56.95,57.06,23726.0,46.8524,46.9182,46.8278,46.9182,23726.0
2015-10-13 11:00:00,57.06,57.1,57.05,57.07,6030.0,46.9182,46.9511,46.91,46.9264,6030.0
2015-10-13 11:10:00,57.06,57.1,57.02,57.03,14200.0,46.9182,46.9511,46.8853,46.8936,14200.0
2015-10-13 11:20:00,57.02,57.05,56.97,56.97,7040.0,46.8853,46.91,46.8442,46.8442,7040.0
2015-10-13 11:30:00,56.96,57.01,56.96,57.01,13827.0,46.836,46.8771,46.836,46.8771,13827.0
2015-10-13 11:40:00,57.02,57.02,56.97,57.0,16708.0,46.8853,46.8853,46.8442,46.8689,16708.0
2015-10-13 11:50:00,56.99,56.99,56.95,56.97,11661.0,46.8607,46.8607,46.8278,46.8442,11661.0
2015-10-13 12:00:00,56.97,57.0,56.96,56.97,14642.0,46.8442,46.8689,46.836,46.8442,14642.0
2015-10-13 12:10:00,56.97,56.97,56.94,56.95,25800.0,46.8442,46.8442,46.8196,46.8278,25800.0
2015-10-13 12:20:00,56.95,56.98,56.94,56.97,12031.0,46.8278,46.8524,46.8196,46.8442,12031.0
2015-10-13 12:30:00,56.97,57.0,56.97,56.98,6797.0,46.8442,46.8689,46.8442,46.8524,6797.0
2015-10-13 12:40:00,56.98,56.98,56.89,56.89,4250.0,46.8524,46.8524,46.7784,46.7784,4250.0
2015-10-13 12:50:00,56.89,56.89,56.82,56.82,10419.0,46.7784,46.7784,46.7209,46.7209,10419.0
2015-10-13 13:00:00,56.81,56.84,56.8,56.8,7862.0,46.7127,46.7373,46.7044,46.7044,7862.0
2015-10-13 13:10:00,56.78,56.84,56.78,56.84,8051.0,46.688,46.7373,46.688,46.7373,8051.0
2015-10-13 13:20:00,56.83,56.84,56.8,56.84,7578.0,46.7291,46.7373,46.7044,46.7373,7578.0
2015-10-13 13:30:00,56.81,56.81,56.75,56.77,3776.0,46.7127,46.7127,46.6633,46.6798,3776.0
2015-10-13 13:40:00,56.77,56.81,56.76,56.8,5012.0,46.6798,46.7127,46.6715,46.7044,5012.0
2015-10-13 13:50:00,56.81,56.81,56.73,56.74,15538.0,46.7127,46.7127,46.6469,46.6551,15538.0
2015-10-13 14:00:00,56.74,56.78,56.71,56.76,10600.0,46.6551,46.688,46.6304,46.6715,10600.0
2015-10-13 14:10:00,56.76,56.81,56.76,56.79,123420.0,46.6715,46.7127,46.6715,46.6962,123420.0
2015-10-13 14:20:00,56.79,56.8,56.71,56.72,25638.0,46.6962,46.7044,46.6304,46.6387,25638.0
2015-10-13 14:30:00,56.72,56.74,56.69,56.72,8065.0,46.6387,46.6551,46.614,46.6387,8065.0
2015-10-13 14:40:00,56.74,56.76,56.7,56.76,5926.0,46.6551,46.6715,46.6222,46.6715,5926.0
2015-10-13 14:50:00,56.76,56.79,56.73,56.79,39200.0,46.6715,46.6962,46.6469,46.6962,39200.0
2015-10-13 15:00:00,56.77,56.79,56.72,56.73,77431.0,46.6798,46.6962,46.6387,46.6469,77431.0
2015-10-13 15:10:00,56.73,56.76,56.65,56.65,28850.0,46.6469,46.6715,46.5811,46.5811,28850.0
2015-10-13 15:20:00,56.65,56.66,56.59,56.63,13824.0,46.5811,46.5893,46.5318,46.5646,13824.0
2015-10-13 15:30:00,56.64,56.66,56.58,56.58,51002.0,46.5729,46.5893,46.5235,46.5235,51002.0
2015-10-13 15:40:00,56.58,56.58,56.54,56.55,73741.0,46.5235,46.5235,46.4906,46.4989,73741.0
2015-10-13 15:50:00,56.55,56.61,56.55,56.59,68412.0,46.4989,46.5482,46.4989,46.5318,68412.0
2015-10-14 09:30:00,56.72,56.72,56.63,56.7,55546.0,46.6387,46.6387,46.5646,46.6222,55546.0
2015-10-14 09:40:00,56.73,56.84,56.73,56.8,13835.0,46.6469,46.7373,46.6469,46.7044,13835.0
2015-10-14 09:50:00,56.79,56.85,56.77,56.85,5300.0,46.6962,46.7455,46.6798,46.7455,5300.0
2015-10-14 10:00:00,56.82,56.85,56.77,56.78,10983.0,46.7209,46.7455,46.6798,46.688,10983.0
2015-10-14 10:10:00,56.79,56.8,56.69,56.69,12543.0,46.6962,46.7044,46.614,46.614,12543.0
2015-10-14 10:20:00,56.69,56.7,56.6,56.64,14432.0,46.614,46.6222,46.54,46.5729,14432.0
2015-10-14 10:30:00,56.63,56.64,56.54,56.54,14379.0,46.5646,46.5729,46.4906,46.4906,14379.0
2015-10-14 10:40:00,56.55,56.57,56.48,56.49,37091.0,46.4989,46.5153,46.4413,46.4495,37091.0
2015-10-14 10:50:00,56.49,56.55,56.47,56.53,54561.0,46.4495,46.4989,46.4331,46.4824,54561.0
2015-10-14 11:00:00,56.54,56.6,56.49,56.57,86199.0,46.4906,46.54,46.4495,46.5153,86199.0
2015-10-14 11:10:00,56.57,56.57,56.47,56.47,42000.0,46.5153,46.5153,46.4331,46.4331,42000.0
2015-10-14 11:20:00,56.47,56.55,56.45,56.55,44700.0,46.4331,46.4989,46.4166,46.4989,44700.0
2015-10-14 11:30:00,56.53,56.58,56.47,56.58,132574.0,46.4824,46.5235,46.4331,46.5235,132574.0
2015-10-14 11:40:00,56.58,56.6,56.52,56.52,25000.0,46.5235,46.54,46.4742,46.4742,25000.0
2015-10-14 11:50:00,56.53,56.59,56.52,56.57,42035.0,46.4824,46.5318,46.4742,46.5153,42035.0
2015-10-14 12:00:00,56.59,56.59,56.48,56.48,106556.0,46.5318,46.5318,46.4413,46.4413,106556.0
2015-10-14 12:10:00,56.48,56.53,56.48,56.53,119725.0,46.4413,46.4824,46.4413,46.4824,119725.0
2015-10-14 12:20:00,56.53,56.59,56.51,56.58,34687.0,46.4824,46.5318,46.466,46.5235,34687.0
2015-10-14 12:30:00,56.58,56.66,56.57,56.65,167472.0,46.5235,46.5893,46.5153,46.5811,167472.0
2015-10-14 12:40:00,56.65,56.77,56.65,56.75,121863.0,46.5811,46.6798,46.5811,46.6633,121863.0
2015-10-14 12:50:00,56.75,56.8,56.74,56.76,71681.0,46.6633,46.7044,46.6551,46.6715,71681.0
2015-10-14 13:00:00,56.76,56.77,56.71,56.73,53287.0,46.6715,46.6798,46.6304,46.6469,53287.0
2015-10-14 13:10:00,56.72,56.77,56.7,56.7,85192.0,46.6387,46.6798,46.6222,46.6222,85192.0
2015-10-14 13:20:00,56.7,56.71,56.66,56.69,90438.0,46.6222,46.6304,46.5893,46.614,90438.0
2015-10-14 13:30:00,56.68,56.74,56.66,56.72,62895.0,46.6058,46.6551,46.5893,46.6387,62895.0
2015-10-14 13:40:00,56.71,56.73,56.68,56.71,72596.0,46.6304,46.6469,46.6058,46.6304,72596.0
2015-10-14 13:50:00,56.71,56.72,56.68,56.72,78221.0,46.6304,46.6387,46.6058,46.6387,78221.0
2015-10-14 14:00:00,56.73,56.78,56.59,56.63,91862.0,46.6469,46.688,46.5318,46.5646,91862.0
2015-10-14 14:10:00,56.63,56.67,56.61,56.62,46166.0,46.5646,46.5975,46.5482,46.5564,46166.0
2015-10-14 14:20:00,56.62,56.66,56.57,56.57,44797.0,46.5564,46.5893,46.5153,46.5153,44797.0
2015-10-14 14:30:00,56.57,56.58,56.53,56.56,190078.0,46.5153,46.5235,46.4824,46.5071,190078.0
2015-10-14 14:40:00,56.55,56.57,56.5,56.52,55603.0,46.4989,46.5153,46.4578,46.4742,55603.0
2015-10-14 14:50:00,56.52,56.53,56.48,56.53,92051.0,46.4742,46.4824,46.4413,46.4824,92051.0
2015-10-14 15:00:00,56.52,56.61,56.52,56.6,72744.0,46.4742,46.5482,46.4742,46.54,72744.0
2015-10-14 15:10:00,56.6,56.63,56.53,56.54,61065.0,46.54,46.5646,46.4824,46.4906,61065.0
2015-10-14 15:20:00,56.53,56.6,56.5,56.6,62974.0,46.4824,46.54,46.4578,46.54,62974.0
2015-10-14 15:30:00,56.6,56.67,56.6,56.62,71067.0,46.54,46.5975,46.54,46.5564,71067.0
2015-10-14 15:40:00,56.61,56.65,56.59,56.61,310392.0,46.5482,46.5811,46.5318,46.5482,310392.0
2015-10-14 15:50:00,56.61,56.66,56.55,56.63,1545860.0,46.5482,46.5893,46.4989,46.5646,1545860.0
2015-10-15 09:30:00,56.94,56.98,56.9,56.98,61377.0,46.8196,46.8524,46.7867,46.8524,61377.0
2015-10-15 09:40:00,56.97,57.05,56.95,56.97,29792.0,46.8442,46.91,46.8278,46.8442,29792.0
2015-10-15 09:50:00,56.97,56.99,56.93,56.97,53938.0,46.8442,46.8607,46.8113,46.8442,53938.0
2015-10-15 10:00:00,56.98,57.04,56.95,56.98,34248.0,46.8524,46.9018,46.8278,46.8524,34248.0
2015-10-15 10:10:00,56.98,57.06,56.98,57.05,17774.0,46.8524,46.9182,46.8524,46.91,17774.0
2015-10-15 10:20:00,57.05,57.06,56.95,56.98,219095.0,46.91,46.9182,46.8278,46.8524,219095.0
2015-10-15 10:30:00,56.97,57.03,56.93,57.03,17337.0,46.8442,46.8936,46.8113,46.8936,17337.0
2015-10-15 10:40:00,57.02,57.1,57.02,57.1,32317.0,46.8853,46.9511,46.8853,46.9511,32317.0
2015-10-15 10:50:00,57.1,57.12,57.09,57.09,18998.0,46.9511,46.9676,46.9429,46.9429,18998.0
2015-10-15 11:00:00,57.09,57.12,57.08,57.1,29227.0,46.9429,46.9676,46.9347,46.9511,29227.0
2015-10-15 11:10:00,57.1,57.11,57.01,57.02,25536.0,46.9511,46.9593,46.8771,46.8853,25536.0
2015-10-15 11:20:00,57.02,57.09,57.01,57.08,34865.0,46.8853,46.9429,46.8771,46.9347,34865.0
2015-10-15 11:30:00,57.08,57.1,57.01,57.02,30375.0,46.9347,46.9511,46.8771,46.8853,30375.0
2015-10-15 11:40:00,57.01,57.02,56.96,56.97,30093.0,46.8771,46.8853,46.836,46.8442,30093.0
2015-10-15 11:50:00,56.96,56.96,56.86,56.91,39946.0,46.836,46.836,46.7538,46.7949,39946.0
2015-10-15 12:00:00,56.91,56.99,56.9,56.97,23883.0,46.7949,46.8607,46.7867,46.8442,23883.0
2015-10-15 12:10:00,56.97,57.0,56.96,57.0,21930.0,46.8442,46.8689,46.836,46.8689,21930.0
2015-10-15 12:20:00,57.02,57.09,57.0,57.09,40300.0,46.8853,46.9429,46.8689,46.9429,40300.0
2015-10-15 12:30:00,57.1,57.1,57.06,57.08,23070.0,46.9511,46.9511,46.9182,46.9347,23070.0
2015-10-15 12:40:00,57.08,57.12,57.04,57.1,9566.0,46.9347,46.9676,46.9018,46.9511,9566.0
2015-10-15 12:50:00,57.11,57.13,57.07,57.12,16429.0,46.9593,46.9758,46.9264,46.9676,16429.0
2015-10-15 13:00:00,57.12,57.22,57.12,57.18,10993.0,46.9676,47.0498,46.9676,47.0169,10993.0
2015-10-15 13:10:00,57.19,57.23,57.18,57.21,15024.0,47.0251,47.058,47.0169,47.0416,15024.0
2015-10-15 13:20:00,57.21,57.28,57.2,57.27,31558.0,47.0416,47.0991,47.0333,47.0909,31558.0
2015-10-15 13:30:00,57.26,57.29,57.23,57.29,7400.0,47.0827,47.1073,47.058,47.1073,7400.0
2015-10-15 13:40:00,57.27,57.27,57.22,57.23,11671.0,47.0909,47.0909,47.0498,47.058,11671.0
2015-10-15 13:50:00,57.23,57.3,57.23,57.27,23507.0,47.058,47.1156,47.058,47.0909,23507.0
2015-10-15 14:00:00,57.27,57.32,57.27,57.29,17052.0,47.0909,47.132,47.0909,47.1073,17052.0
2015-10-15 14:10:00,57.29,57.35,57.28,57.33,31118.0,47.1073,47.1567,47.0991,47.1402,31118.0
2015-10-15 14:20:00,57.34,57.36,57.32,57.34,17169.0,47.1485,47.1649,47.132,47.1485,17169.0
2015-10-15 14:30:00,57.34,57.41,57.33,57.41,22511.0,47.1485,47.206,47.1402,47.206,22511.0
2015-10-15 14:40:00,57.41,57.47,57.41,57.43,29324.0,47.206,47.2553,47.206,47.2225,29324.0
2015-10-15 14:50:00,57.43,57.46,57.41,57.46,14780.0,47.2225,47.2471,47.206,47.2471,14780.0
2015-10-15 15:00:00,57.45,57.51,57.44,57.45,184883.0,47.2389,47.2882,47.2307,47.2389,184883.0
2015-10-15 15:10:00,57.45,57.5,57.45,57.5,27728.0,47.2389,47.28,47.2389,47.28,27728.0
2015-10-15 15:20:00,57.51,57.56,57.49,57.52,57912.0,47.2882,47.3294,47.2718,47.2965,57912.0
2015-10-15 15:30:00,57.51,57.53,57.48,57.5,81123.0,47.2882,47.3047,47.2636,47.28,81123.0
2015-10-15 15:40:00,57.49,57.52,57.47,57.5,34893.0,47.2718,47.2965,47.2553,47.28,34893.0
2015-10-15 15:50:00,57.5,57.55,57.5,57.55,78983.0,47.28,47.3211,47.28,47.3211,78983.0
2015-10-16 09:30:00,57.57,57.61,57.53,57.56,47145.0,47.3376,47.3705,47.3047,47.3294,47145.0
2015-10-16 09:40:00,57.57,57.58,57.47,57.5,337017.0,47.3376,47.3458,47.2553,47.28,337017.0
2015-10-16 09:50:00,57.49,57.53,57.48,57.51,7905.0,47.2718,47.3047,47.2636,47.2882,7905.0
2015-10-16 10:00:00,57.52,57.56,57.49,57.49,12428.0,47.2965,47.3294,47.2718,47.2718,12428.0
2015-10-16 10:10:00,57.49,57.52,57.43,57.43,5979.0,47.2718,47.2965,47.2225,47.2225,5979.0
2015-10-16 10:20:00,57.42,57.45,57.38,57.43,30908.0,47.2142,47.2389,47.1813,47.2225,30908.0
2015-10-16 10:30:00,57.42,57.45,57.4,57.45,8664.0,47.2142,47.2389,47.1978,47.2389,8664.0
2015-10-16 10:40:00,57.45,57.48,57.42,57.47,24805.0,47.2389,47.2636,47.2142,47.2553,24805.0
2015-10-16 10:50:00,57.47,57.49,57.45,57.49,14897.0,47.2553,47.2718,47.2389,47.2718,14897.0
2015-10-16 11:00:00,57.49,57.53,57.46,57.52,73209.0,47.2718,47.3047,47.2471,47.2965,73209.0
2015-10-16 11:10:00,57.51,57.55,57.51,57.54,9532.0,47.2882,47.3211,47.2882,47.3129,9532.0
2015-10-16 11:20:00,57.55,57.55,57.49,57.49,16424.0,47.3211,47.3211,47.2718,47.2718,16424.0
2015-10-16 11:30:00,57.52,57.53,57.49,57.5,20397.0,47.2965,47.3047,47.2718,47.28,20397.0
2015-10-16 11:40:00,57.51,57.55,57.51,57.55,3480.0,47.2882,47.3211,47.2882,47.3211,3480.0
2015-10-16 11:50:00,57.56,57.62,57.55,57.62,28888.0,47.3294,47.3787,47.3211,47.3787,28888.0
2015-10-16 12:00:00,57.61,57.61,57.56,57.56,24283.0,47.3705,47.3705,47.3294,47.3294,24283.0
2015-10-16 12:10:00,57.55,57.56,57.51,57.53,5902.0,47.3211,47.3294,47.2882,47.3047,5902.0
2015-10-16 12:20:00,57.54,57.54,57.51,57.51,8085.0,47.3129,47.3129,47.2882,47.2882,8085.0
2015-10-16 12:30:00,57.51,57.53,57.51,57.52,10772.0,47.2882,47.3047,47.2882,47.2965,10772.0
2015-10-16 12:40:00,57.52,57.53,57.48,57.53,11682.0,47.2965,47.3047,47.2636,47.3047,11682.0
2015-10-16 12:50:00,57.53,57.55,57.51,57.54,22833.0,47.3047,47.3211,47.2882,47.3129,22833.0
2015-10-16 13:00:00,57.54,57.54,57.5,57.52,59760.0,47.3129,47.3129,47.28,47.2965,59760.0
2015-10-16 13:10:00,57.53,57.55,57.52,57.54,57733.0,47.3047,47.3211,47.2965,47.3129,57733.0
2015-10-16 13:20:00,57.54,57.55,57.51,57.51,7703.0,47.3129,47.3211,47.2882,47.2882,7703.0
2015-10-16 13:30:00,57.51,57.55,57.51,57.52,22494.0,47.2882,47.3211,47.2882,47.2965,22494.0
2015-10-16 13:40:00,57.53,57.54,57.47,57.49,286195.0,47.3047,47.3129,47.2553,47.2718,286195.0
2015-10-16 13:50:00,57.49,57.5,57.41,57.41,291103.0,47.2718,47.28,47.206,47.206,291103.0
2015-10-16 14:00:00,57.42,57.43,57.37,57.41,29080.0,47.2142,47.2225,47.1731,47.206,29080.0
2015-10-16 14:10:00,57.41,57.46,57.41,57.46,12767.0,47.206,47.2471,47.206,47.2471,12767.0
2015-10-16 14:20:00,57.46,57.51,57.45,57.5,7709.0,47.2471,47.2882,47.2389,47.28,7709.0
2015-10-16 14:30:00,57.51,57.55,57.49,57.55,8852.0,47.2882,47.3211,47.2718,47.3211,8852.0
2015-10-16 14:40:00,57.56,57.6,57.54,57.56,22080.0,47.3294,47.3622,47.3129,47.3294,22080.0
2015-10-16 14:50:00,57.55,57.57,57.54,57.56,91096.0,47.3211,47.3376,47.3129,47.3294,91096.0
2015-10-16 15:00:00,57.57,57.58,57.55,57.55,28984.0,47.3376,47.3458,47.3211,47.3211,28984.0
2015-10-16 15:10:00,57.55,57.59,57.55,57.59,23215.0,47.3211,47.354,47.3211,47.354,23215.0
2015-10-16 15:20:00,57.59,57.61,57.58,57.58,10503.0,47.354,47.3705,47.3458,47.3458,10503.0
2015-10-16 15:30:00,57.6,57.65,57.6,57.65,8042.0,47.3622,47.4034,47.3622,47.4034,8042.0
2015-10-16 15:40:00,57.64,57.64,57.61,57.61,36883.0,47.3951,47.3951,47.3705,47.3705,36883.0
2015-10-16 15:50:00,57.61,57.68,57.6,57.66,101334.0,47.3705,47.428,47.3622,47.4116,101334.0
2015-10-19 09:30:00,57.41,57.42,57.3,57.3,50057.0,47.206,47.2142,47.1156,47.1156,50057.0
2015-10-19 09:40:00,57.29,57.39,57.26,57.38,49574.0,47.1073,47.1896,47.0827,47.1813,49574.0
2015-10-19 09:50:00,57.38,57.45,57.38,57.45,61599.0,47.1813,47.2389,47.1813,47.2389,61599.0
2015-10-19 10:00:00,57.45,57.46,57.4,57.4,21153.0,47.2389,47.2471,47.1978,47.1978,21153.0
2015-10-19 10:10:00,57.39,57.48,57.38,57.47,54819.0,47.1896,47.2636,47.1813,47.2553,54819.0
2015-10-19 10:20:00,57.48,57.49,57.4,57.41,26868.0,47.2636,47.2718,47.1978,47.206,26868.0
2015-10-19 10:30:00,57.42,57.42,57.34,57.37,38009.0,47.2142,47.2142,47.1485,47.1731,38009.0
2015-10-19 10:40:00,57.38,57.44,57.38,57.41,15630.0,47.1813,47.2307,47.1813,47.206,15630.0
2015-10-19 10:50:00,57.41,57.44,57.38,57.44,61587.0,47.206,47.2307,47.1813,47.2307,61587.0
2015-10-19 11:00:00,57.44,57.44,57.38,57.42,59600.0,47.2307,47.2307,47.1813,47.2142,59600.0
2015-10-19 11:10:00,57.42,57.45,57.4,57.45,18121.0,47.2142,47.2389,47.1978,47.2389,18121.0
2015-10-19 11:20:00,57.45,57.46,57.43,57.44,22257.0,47.2389,47.2471,47.2225,47.2307,22257.0
2015-10-19 11:30:00,57.45,57.5,57.44,57.5,37207.0,47.2389,47.28,47.2307,47.28,37207.0
2015-10-19 11:40:00,57.5,57.51,57.46,57.49,42015.0,47.28,47.2882,47.2471,47.2718,42015.0
2015-10-19 11:50:00,57.5,57.52,57.48,57.48,4509.0,47.28,47.2965,47.2636,47.2636,4509.0
2015-10-19 12:00:00,57.48,57.5,57.44,57.45,23358.0,47.2636,47.28,47.2307,47.2389,23358.0
2015-10-19 12:10:00,57.46,57.46,57.42,57.42,2700.0,47.2471,47.2471,47.2142,47.2142,2700.0
2015-10-19 12:20:00,57.41,57.43,57.39,57.42,4500.0,47.206,47.2225,47.1896,47.2142,4500.0
2015-10-19 12:30:00,57.42,57.43,57.4,57.43,13920.0,47.2142,47.2225,47.1978,47.2225,13920.0
2015-10-19 12:40:00,57.44,57.46,57.41,57.42,19983.0,47.2307,47.2471,47.206,47.2142,19983.0
2015-10-19 12:50:00,57.42,57.43,57.39,57.41,12811.0,47.2142,47.2225,47.1896,47.206,12811.0
2015-10-19 13:00:00,57.42,57.43,57.38,57.38,3206.0,47.2142,47.2225,47.1813,47.1813,3206.0
2015-10-19 13:10:00,57.39,57.4,57.34,57.34,12530.0,47.1896,47.1978,47.1485,47.1485,12530.0
2015-10-19 13:20:00,57.34,57.35,57.3,57.3,11146.0,47.1485,47.1567,47.1156,47.1156,11146.0
2015-10-19 13:30:00,57.31,57.32,57.26,57.3,16000.0,47.1238,47.132,47.0827,47.1156,16000.0
2015-10-19 13:40:00,57.29,57.33,57.29,57.32,11394.0,47.1073,47.1402,47.1073,47.132,11394.0
2015-10-19 13:50:00,57.3,57.35,57.3,57.34,10773.0,47.1156,47.1567,47.1156,47.1485,10773.0
2015-10-19 14:00:00,57.35,57.35,57.31,57.33,5064.0,47.1567,47.1567,47.1238,47.1402,5064.0
2015-10-19 14:10:00,57.34,57.36,57.32,57.34,3000.0,47.1485,47.1649,47.132,47.1485,3000.0
2015-10-19 14:20:00,57.34,57.35,57.3,57.31,14608.0,47.1485,47.1567,47.1156,47.1238,14608.0
2015-10-19 14:30:00,57.31,57.39,57.31,57.37,12650.0,47.1238,47.1896,47.1238,47.1731,12650.0
2015-10-19 14:40:00,57.38,57.39,57.35,57.35,10398.0,47.1813,47.1896,47.1567,47.1567,10398.0
2015-10-19 14:50:00,57.35,57.39,57.35,57.39,35141.0,47.1567,47.1896,47.1567,47.1896,35141.0
2015-10-19 15:00:00,57.39,57.43,57.38,57.4,5783.0,47.1896,47.2225,47.1813,47.1978,5783.0
2015-10-19 15:10:00,57.4,57.43,57.4,57.42,9136.0,47.1978,47.2225,47.1978,47.2142,9136.0
2015-10-19 15:20:00,57.42,57.47,57.42,57.44,30325.0,47.2142,47.2553,47.2142,47.2307,30325.0
2015-10-19 15:30:00,57.45,57.45,57.42,57.42,9863.0,47.2389,47.2389,47.2142,47.2142,9863.0
2015-10-19 15:40:00,57.41,57.44,57.4,57.43,2200.0,47.206,47.2307,47.1978,47.2225,2200.0
2015-10-19 15:50:00,57.42,57.51,57.41,57.49,70454.0,47.2142,47.2882,47.206,47.2718,70454.0
2015-10-20 09:30:00,57.36,57.42,57.31,57.32,32462.0,47.1649,47.2142,47.1238,47.132,32462.0
2015-10-20 09:40:00,57.31,57.41,57.31,57.4,15848.0,47.1238,47.206,47.1238,47.1978,15848.0
2015-10-20 09:50:00,57.41,57.47,57.41,57.46,14345.0,47.206,47.2553,47.206,47.2471,14345.0
2015-10-20 10:00:00,57.47,57.52,57.43,57.51,8800.0,47.2553,47.2965,47.2225,47.2882,8800.0
2015-10-20 10:10:00,57.51,57.53,57.47,57.49,21892.0,47.2882,47.3047,47.2553,47.2718,21892.0
2015-10-20 10:20:00,57.49,57.52,57.47,57.48,251058.0,47.2718,47.2965,47.2553,47.2636,251058.0
2015-10-20 10:30:00,57.5,57.52,57.45,57.52,10013.0,47.28,47.2965,47.2389,47.2965,10013.0
2015-10-20 10:40:00,57.52,57.6,57.52,57.57,57668.0,47.2965,47.3622,47.2965,47.3376,57668.0
2015-10-20 10:50:00,57.59,57.6,57.54,57.55,6282.0,47.354,47.3622,47.3129,47.3211,6282.0
2015-10-20 11:00:00,57.56,57.57,57.45,57.46,9585.0,47.3294,47.3376,47.2389,47.2471,9585.0
2015-10-20 11:10:00,57.47,57.47,57.4,57.46,7903.0,47.2553,47.2553,47.1978,47.2471,7903.0
2015-10-20 11:20:00,57.46,57.51,57.45,57.51,7120.0,47.2471,47.2882,47.2389,47.2882,7120.0
2015-10-20 11:30:00,57.51,57.51,57.42,57.47,10500.0,47.2882,47.2882,47.2142,47.2553,10500.0
2015-10-20 11:40:00,57.48,57.51,57.46,57.46,9471.0,47.2636,47.2882,47.2471,47.2471,9471.0
2015-10-20 11:50:00,57.45,57.48,57.38,57.43,12176.0,47.2389,47.2636,47.1813,47.2225,12176.0
2015-10-20 12:00:00,57.44,57.45,57.39,57.45,5940.0,47.2307,47.2389,47.1896,47.2389,5940.0
2015-10-20 12:10:00,57.45,57.46,57.39,57.39,10767.0,47.2389,47.2471,47.1896,47.1896,10767.0
2015-10-20 12:20:00,57.39,57.43,57.37,57.43,8535.0,47.1896,47.2225,47.1731,47.2225,8535.0
2015-10-20 12:30:00,57.42,57.43,57.34,57.35,20674.0,47.2142,47.2225,47.1485,47.1567,20674.0
2015-10-20 12:40:00,57.35,57.42,57.34,57.39,15409.0,47.1567,47.2142,47.1485,47.1896,15409.0
2015-10-20 12:50:00,57.38,57.43,57.38,57.43,6696.0,47.1813,47.2225,47.1813,47.2225,6696.0
2015-10-20 13:00:00,57.42,57.42,57.36,57.36,13120.0,47.2142,47.2142,47.1649,47.1649,13120.0
2015-10-20 13:10:00,57.37,57.44,57.37,57.4,8920.0,47.1731,47.2307,47.1731,47.1978,8920.0
2015-10-20 13:20:00,57.4,57.42,57.34,57.36,15363.0,47.1978,47.2142,47.1485,47.1649,15363.0
2015-10-20 13:30:00,57.36,57.36,57.32,57.33,11811.0,47.1649,47.1649,47.132,47.1402,11811.0
2015-10-20 13:40:00,57.33,57.35,57.29,57.32,36432.0,47.1402,47.1567,47.1073,47.132,36432.0
2015-10-20 13:50:00,57.31,57.33,57.29,57.31,10058.0,47.1238,47.1402,47.1073,47.1238,10058.0
2015-10-20 14:00:00,57.32,57.33,57.29,57.31,105296.0,47.132,47.1402,47.1073,47.1238,105296.0
2015-10-20 14:10:00,57.31,57.36,57.3,57.35,42093.0,47.1238,47.1649,47.1156,47.1567,42093.0
2015-10-20 14:20:00,57.34,57.38,57.32,57.37,14068.0,47.1485,47.1813,47.132,47.1731,14068.0
2015-10-20 14:30:00,57.37,57.39,57.34,57.36,13189.0,47.1731,47.1896,47.1485,47.1649,13189.0
2015-10-20 14:40:00,57.39,57.41,57.37,57.39,12370.0,47.1896,47.206,47.1731,47.1896,12370.0
2015-10-20 14:50:00,57.39,57.45,57.38,57.44,22138.0,47.1896,47.2389,47.1813,47.2307,22138.0
2015-10-20 15:00:00,57.45,57.47,57.42,57.44,12439.0,47.2389,47.2553,47.2142,47.2307,12439.0
2015-10-20 15:10:00,57.43,57.45,57.38,57.38,42396.0,47.2225,47.2389,47.1813,47.1813,42396.0
2015-10-20 15:20:00,57.4,57.48,57.4,57.45,11231.0,47.1978,47.2636,47.1978,47.2389,11231.0
2015-10-20 15:30:00,57.46,57.46,57.4,57.44,29023.0,47.2471,47.2471,47.1978,47.2307,29023.0
2015-10-20 15:40:00,57.43,57.45,57.36,57.39,16554.0,47.2225,47.2389,47.1649,47.1896,16554.0
2015-10-20 15:50:00,57.38,57.41,57.35,57.38,76668.0,47.1813,47.206,47.1567,47.1813,76668.0
2015-10-21 09:30:00,57.61,57.62,57.49,57.5,57211.0,47.3705,47.3787,47.2718,47.28,57211.0
2015-10-21 09:40:00,57.49,57.59,57.47,57.55,35538.0,47.2718,47.354,47.2553,47.3211,35538.0
2015-10-21 09:50:00,57.55,57.56,57.48,57.5,13768.0,47.3211,47.3294,47.2636,47.28,13768.0
2015-10-21 10:00:00,57.5,57.5,57.39,57.43,183595.0,47.28,47.28,47.1896,47.2225,183595.0
2015-10-21 10:10:00,57.43,57.43,57.35,57.36,10618.0,47.2225,47.2225,47.1567,47.1649,10618.0
2015-10-21 10:20:00,57.35,57.35,57.28,57.31,66438.0,47.1567,47.1567,47.0991,47.1238,66438.0
2015-10-21 10:30:00,57.3,57.32,57.23,57.3,37471.0,47.1156,47.132,47.058,47.1156,37471.0
2015-10-21 10:40:00,57.3,57.38,57.29,57.34,11865.0,47.1156,47.1813,47.1073,47.1485,11865.0
2015-10-21 10:50:00,57.33,57.42,57.31,57.41,11894.0,47.1402,47.2142,47.1238,47.206,11894.0
2015-10-21 11:00:00,57.42,57.42,57.32,57.32,13909.0,47.2142,47.2142,47.132,47.132,13909.0
2015-10-21 11:10:00,57.32,57.39,57.3,57.39,38534.0,47.132,47.1896,47.1156,47.1896,38534.0
2015-10-21 11:20:00,57.38,57.46,57.37,57.43,8104.0,47.1813,47.2471,47.1731,47.2225,8104.0
2015-10-21 11:30:00,57.44,57.51,57.42,57.49,10700.0,47.2307,47.2882,47.2142,47.2718,10700.0
2015-10-21 11:40:00,57.5,57.5,57.46,57.46,4905.0,47.28,47.28,47.2471,47.2471,4905.0
2015-10-21 11:50:00,57.46,57.47,57.43,57.44,13005.0,47.2471,47.2553,47.2225,47.2307,13005.0
2015-10-21 12:00:00,57.44,57.46,57.42,57.46,6432.0,47.2307,47.2471,47.2142,47.2471,6432.0
2015-10-21 12:10:00,57.45,57.48,57.43,57.44,24059.0,47.2389,47.2636,47.2225,47.2307,24059.0
2015-10-21 12:20:00,57.44,57.47,57.44,57.46,7814.0,47.2307,47.2553,47.2307,47.2471,7814.0
2015-10-21 12:30:00,57.46,57.48,57.44,57.48,9500.0,47.2471,47.2636,47.2307,47.2636,9500.0
2015-10-21 12:40:00,57.48,57.48,57.46,57.46,4200.0,47.2636,47.2636,47.2471,47.2471,4200.0
2015-10-21 12:50:00,57.48,57.48,57.41,57.41,12240.0,47.2636,47.2636,47.206,47.206,12240.0
2015-10-21 13:00:00,57.4,57.4,57.31,57.32,14312.0,47.1978,47.1978,47.1238,47.132,14312.0
2015-10-21 13:10:00,57.32,57.32,57.2,57.2,30267.0,47.132,47.132,47.0333,47.0333,30267.0
2015-10-21 13:20:00,57.19,57.22,57.13,57.13,22952.0,47.0251,47.0498,46.9758,46.9758,22952.0
2015-10-21 13:30:00,57.12,57.2,57.11,57.14,29469.0,46.9676,47.0333,46.9593,46.984,29469.0
2015-10-21 13:40:00,57.15,57.22,57.15,57.18,16147.0,46.9922,47.0498,46.9922,47.0169,16147.0
2015-10-21 13:50:00,57.19,57.23,57.16,57.17,45236.0,47.0251,47.058,47.0004,47.0087,45236.0
2015-10-21 14:00:00,57.16,57.21,57.12,57.19,232283.0,47.0004,47.0416,46.9676,47.0251,232283.0
2015-10-21 14:10:00,57.19,57.25,57.18,57.25,12615.0,47.0251,47.0745,47.0169,47.0745,12615.0
2015-10-21 14:20:00,57.23,57.25,57.18,57.24,16478.0,47.058,47.0745,47.0169,47.0662,16478.0
2015-10-21 14:30:00,57.24,57.37,57.23,57.36,60190.0,47.0662,47.1731,47.058,47.1649,60190.0
2015-10-21 14:40:00,57.36,57.38,57.32,57.34,31560.0,47.1649,47.1813,47.132,47.1485,31560.0
2015-10-21 14:50:00,57.34,57.35,57.3,57.31,22158.0,47.1485,47.1567,47.1156,47.1238,22158.0
2015-10-21 15:00:00,57.32,57.39,57.32,57.39,26920.0,47.132,47.1896,47.132,47.1896,26920.0
2015-10-21 15:10:00,57.39,57.39,57.2,57.2,29363.0,47.1896,47.1896,47.0333,47.0333,29363.0
2015-10-21 15:20:00,57.19,57.26,57.19,57.24,16550.0,47.0251,47.0827,47.0251,47.0662,16550.0
2015-10-21 15:30:00,57.23,57.23,57.19,57.22,11100.0,47.058,47.058,47.0251,47.0498,11100.0
2015-10-21 15:40:00,57.22,57.22,57.11,57.13,45397.0,47.0498,47.0498,46.9593,46.9758,45397.0
2015-10-21 15:50:00,57.12,57.12,57.05,57.09,46711.0,46.9676,46.9676,46.91,46.9429,46711.0
2015-10-22 09:30:00,57.4,57.54,57.4,57.5,64805.0,47.1978,47.3129,47.1978,47.28,64805.0
2015-10-22 09:40:00,57.5,57.66,57.5,57.65,127402.0,47.28,47.4116,47.28,47.4034,127402.0
2015-10-22 09:50:00,57.66,57.7,57.55,57.64,1391205.0,47.4116,47.4445,47.3211,47.3951,1391205.0
2015-10-22 10:00:00,57.65,57.71,57.62,57.68,433372.0,47.4034,47.4527,47.3787,47.428,433372.0
2015-10-22 10:10:00,57.69,57.78,57.66,57.78,20787.0,47.4362,47.5103,47.4116,47.5103,20787.0
2015-10-22 10:20:00,57.78,57.78,57.7,57.71,25001.0,47.5103,47.5103,47.4445,47.4527,25001.0
2015-10-22 10:30:00,57.71,57.74,57.67,57.7,36107.0,47.4527,47.4774,47.4198,47.4445,36107.0
2015-10-22 10:40:00,57.71,57.78,57.68,57.77,90858.0,47.4527,47.5103,47.428,47.502,90858.0
2015-10-22 10:50:00,57.77,57.78,57.71,57.78,114842.0,47.502,47.5103,47.4527,47.5103,114842.0
2015-10-22 11:00:00,57.77,57.78,57.75,57.76,73734.0,47.502,47.5103,47.4856,47.4938,73734.0
2015-10-22 11:10:00,57.76,57.8,57.75,57.79,8855.0,47.4938,47.5267,47.4856,47.5185,8855.0
2015-10-22 11:20:00,57.79,57.79,57.75,57.76,16725.0,47.5185,47.5185,47.4856,47.4938,16725.0
2015-10-22 11:30:00,57.77,57.77,57.72,57.77,117341.0,47.502,47.502,47.4609,47.502,117341.0
2015-10-22 11:40:00,57.77,57.86,57.76,57.84,15011.0,47.502,47.576,47.4938,47.5596,15011.0
2015-10-22 11:50:00,57.85,57.89,57.83,57.84,17232.0,47.5678,47.6007,47.5514,47.5596,17232.0
2015-10-22 12:00:00,57.84,57.85,57.81,57.84,28034.0,47.5596,47.5678,47.5349,47.5596,28034.0
2015-10-22 12:10:00,57.85,57.87,57.85,57.87,62970.0,47.5678,47.5843,47.5678,47.5843,62970.0
2015-10-22 12:20:00,57.87,57.96,57.86,57.95,134425.0,47.5843,47.6583,47.576,47.65,134425.0
2015-10-22 12:30:00,57.96,57.99,57.95,57.99,9400.0,47.6583,47.6829,47.65,47.6829,9400.0
2015-10-22 12:40:00,58.0,58.02,57.99,58.0,8018.0,47.6911,47.7076,47.6829,47.6911,8018.0
2015-10-22 12:50:00,58.0,58.0,57.95,57.99,8148.0,47.6911,47.6911,47.65,47.6829,8148.0
2015-10-22 13:00:00,57.99,58.0,57.96,58.0,7634.0,47.6829,47.6911,47.6583,47.6911,7634.0
2015-10-22 13:10:00,57.99,58.01,57.95,57.96,45784.0,47.6829,47.6994,47.65,47.6583,45784.0
2015-10-22 13:20:00,57.96,57.98,57.92,57.94,27621.0,47.6583,47.6747,47.6254,47.6418,27621.0
2015-10-22 13:30:00,57.95,57.95,57.94,57.95,2800.0,47.65,47.65,47.6418,47.65,2800.0
2015-10-22 13:40:00,57.94,57.95,57.88,57.88,42604.0,47.6418,47.65,47.5925,47.5925,42604.0
2015-10-22 13:50:00,57.88,57.89,57.85,57.85,8060.0,47.5925,47.6007,47.5678,47.5678,8060.0
2015-10-22 14:00:00,57.84,57.85,57.76,57.77,11656.0,47.5596,47.5678,47.4938,47.502,11656.0
2015-10-22 14:10:00,57.78,57.81,57.71,57.72,9303.0,47.5103,47.5349,47.4527,47.4609,9303.0
2015-10-22 14:20:00,57.71,57.83,57.69,57.82,37422.0,47.4527,47.5514,47.4362,47.5431,37422.0
2015-10-22 14:30:00,57.81,57.86,57.77,57.86,129677.0,47.5349,47.576,47.502,47.576,129677.0
2015-10-22 14:40:00,57.85,57.89,57.84,57.88,39332.0,47.5678,47.6007,47.5596,47.5925,39332.0
2015-10-22 14:50:00,57.88,57.93,57.87,57.93,111651.0,47.5925,47.6336,47.5843,47.6336,111651.0
2015-10-22 15:00:00,57.93,57.93,57.84,57.84,57001.0,47.6336,47.6336,47.5596,47.5596,57001.0
2015-10-22 15:10:00,57.85,57.92,57.84,57.88,19182.0,47.5678,47.6254,47.5596,47.5925,19182.0
2015-10-22 15:20:00,57.88,57.99,57.87,57.99,30766.0,47.5925,47.6829,47.5843,47.6829,30766.0
2015-10-22 15:30:00,57.98,57.99,57.89,57.9,57323.0,47.6747,47.6829,47.6007,47.6089,57323.0
2015-10-22 15:40:00,57.9,57.94,57.87,57.87,57749.0,47.6089,47.6418,47.5843,47.5843,57749.0
2015-10-22 15:50:00,57.88,57.92,57.86,57.92,63739.0,47.5925,47.6254,47.576,47.6254,63739.0
2015-10-23 09:30:00,58.54,58.54,58.34,58.41,47873.0,48.1352,48.1352,47.9707,48.0283,47873.0
2015-10-23 09:40:00,58.4,58.47,58.36,58.45,33951.0,48.0201,48.0776,47.9872,48.0612,33951.0
2015-10-23 09:50:00,58.47,58.52,58.46,58.5,36744.0,48.0776,48.1187,48.0694,48.1023,36744.0
2015-10-23 10:00:00,58.5,58.51,58.4,58.43,73209.0,48.1023,48.1105,48.0201,48.0447,73209.0
2015-10-23 10:10:00,58.45,58.45,58.32,58.34,40390.0,48.0612,48.0612,47.9543,47.9707,40390.0
2015-10-23 10:20:00,58.36,58.41,58.34,58.36,54888.0,47.9872,48.0283,47.9707,47.9872,54888.0
2015-10-23 10:30:00,58.36,58.43,58.36,58.42,60252.0,47.9872,48.0447,47.9872,48.0365,60252.0
2015-10-23 10:40:00,58.43,58.5,58.4,58.4,37204.0,48.0447,48.1023,48.0201,48.0201,37204.0
2015-10-23 10:50:00,58.39,58.41,58.33,58.4,11977.0,48.0118,48.0283,47.9625,48.0201,11977.0
2015-10-23 11:00:00,58.41,58.45,58.39,58.41,84281.0,48.0283,48.0612,48.0118,48.0283,84281.0
2015-10-23 11:10:00,58.41,58.41,58.31,58.31,20891.0,48.0283,48.0283,47.946,47.946,20891.0
2015-10-23 11:20:00,58.31,58.34,58.26,58.29,20056.0,47.946,47.9707,47.9049,47.9296,20056.0
2015-10-23 11:30:00,58.3,58.3,58.19,58.22,20088.0,47.9378,47.9378,47.8474,47.872,20088.0
2015-10-23 11:40:00,58.22,58.3,58.22,58.28,11701.0,47.872,47.9378,47.872,47.9214,11701.0
2015-10-23 11:50:00,58.29,58.31,58.25,58.26,8206.0,47.9296,47.946,47.8967,47.9049,8206.0
2015-10-23 12:00:00,58.26,58.3,58.23,58.29,11078.0,47.9049,47.9378,47.8803,47.9296,11078.0
2015-10-23 12:10:00,58.28,58.32,58.25,58.31,19451.0,47.9214,47.9543,47.8967,47.946,19451.0
2015-10-23 12:20:00,58.31,58.36,58.3,58.36,13855.0,47.946,47.9872,47.9378,47.9872,13855.0
2015-10-23 12:30:00,58.36,58.37,58.35,58.35,16250.0,47.9872,47.9954,47.9789,47.9789,16250.0
2015-10-23 12:40:00,58.35,58.37,58.32,58.36,10713.0,47.9789,47.9954,47.9543,47.9872,10713.0
2015-10-23 12:50:00,58.36,58.38,58.34,58.38,16130.0,47.9872,48.0036,47.9707,48.0036,16130.0
2015-10-23 13:00:00,58.37,58.38,58.29,58.34,15614.0,47.9954,48.0036,47.9296,47.9707,15614.0
2015-10-23 13:10:00,58.33,58.38,58.33,58.36,11686.0,47.9625,48.0036,47.9625,47.9872,11686.0
2015-10-23 13:20:00,58.37,58.42,58.35,58.41,12722.0,47.9954,48.0365,47.9789,48.0283,12722.0
2015-10-23 13:30:00,58.42,58.46,58.41,58.44,14090.0,48.0365,48.0694,48.0283,48.0529,14090.0
2015-10-23 13:40:00,58.43,58.47,58.43,58.47,21376.0,48.0447,48.0776,48.0447,48.0776,21376.0
2015-10-23 13:50:00,58.49,58.49,58.43,58.43,7973.0,48.0941,48.0941,48.0447,48.0447,7973.0
2015-10-23 14:00:00,58.43,58.49,58.43,58.47,151635.0,48.0447,48.0941,48.0447,48.0776,151635.0
2015-10-23 14:10:00,58.49,58.49,58.42,58.48,19889.0,48.0941,48.0941,48.0365,48.0858,19889.0
2015-10-23 14:20:00,58.48,58.54,58.47,58.52,20495.0,48.0858,48.1352,48.0776,48.1187,20495.0
2015-10-23 14:30:00,58.52,58.57,58.51,58.57,21335.0,48.1187,48.1598,48.1105,48.1598,21335.0
2015-10-23 14:40:00,58.56,58.62,58.55,58.61,42020.0,48.1516,48.2009,48.1434,48.1927,42020.0
2015-10-23 14:50:00,58.61,58.61,58.56,58.56,24646.0,48.1927,48.1927,48.1516,48.1516,24646.0
2015-10-23 15:00:00,58.55,58.59,58.51,58.53,36114.0,48.1434,48.1763,48.1105,48.1269,36114.0
2015-10-23 15:10:00,58.52,58.55,58.5,58.5,40679.0,48.1187,48.1434,48.1023,48.1023,40679.0
2015-10-23 15:20:00,58.5,58.51,58.45,58.47,36196.0,48.1023,48.1105,48.0612,48.0776,36196.0
2015-10-23 15:30:00,58.46,58.52,58.46,58.5,73786.0,48.0694,48.1187,48.0694,48.1023,73786.0
2015-10-23 15:40:00,58.51,58.56,58.49,58.54,97817.0,48.1105,48.1516,48.0941,48.1352,97817.0
2015-10-23 15:50:00,58.54,58.54,58.5,58.52,98023.0,48.1352,48.1352,48.1023,48.1187,98023.0
2015-10-26 09:30:00,58.51,58.51,58.37,58.39,104669.0,48.1105,48.1105,47.9954,48.0118,104669.0
2015-10-26 09:40:00,58.37,58.37,58.31,58.31,12682.0,47.9954,47.9954,47.946,47.946,12682.0
2015-10-26 09:50:00,58.31,58.33,58.28,58.31,16772.0,47.946,47.9625,47.9214,47.946,16772.0
2015-10-26 10:00:00,58.31,58.35,58.27,58.34,125047.0,47.946,47.9789,47.9132,47.9707,125047.0
2015-10-26 10:10:00,58.34,58.34,58.25,58.27,6800.0,47.9707,47.9707,47.8967,47.9132,6800.0
2015-10-26 10:20:00,58.27,58.34,58.26,58.32,14654.0,47.9132,47.9707,47.9049,47.9543,14654.0
2015-10-26 10:30:00,58.32,58.35,58.29,58.34,17899.0,47.9543,47.9789,47.9296,47.9707,17899.0
2015-10-26 10:40:00,58.35,58.37,58.33,58.36,59352.0,47.9789,47.9954,47.9625,47.9872,59352.0
2015-10-26 10:50:00,58.35,58.38,58.33,58.34,18831.0,47.9789,48.0036,47.9625,47.9707,18831.0
2015-10-26 11:00:00,58.35,58.36,58.33,58.36,14398.0,47.9789,47.9872,47.9625,47.9872,14398.0
2015-10-26 11:10:00,58.36,58.38,58.3,58.3,32128.0,47.9872,48.0036,47.9378,47.9378,32128.0
2015-10-26 11:20:00,58.3,58.3,58.27,58.28,11111.0,47.9378,47.9378,47.9132,47.9214,11111.0
2015-10-26 11:30:00,58.28,58.32,58.28,58.29,4973.0,47.9214,47.9543,47.9214,47.9296,4973.0
2015-10-26 11:40:00,58.28,58.33,58.28,58.28,19504.0,47.9214,47.9625,47.9214,47.9214,19504.0
2015-10-26 11:50:00,58.28,58.3,58.28,58.29,2616.0,47.9214,47.9378,47.9214,47.9296,2616.0
2015-10-26 12:00:00,58.29,58.31,58.27,58.27,13206.0,47.9296,47.946,47.9132,47.9132,13206.0
2015-10-26 12:10:00,58.29,58.31,58.28,58.3,7800.0,47.9296,47.946,47.9214,47.9378,7800.0
2015-10-26 12:20:00,58.31,58.36,58.31,58.36,10552.0,47.946,47.9872,47.946,47.9872,10552.0
2015-10-26 12:30:00,58.34,58.34,58.32,58.33,5300.0,47.9707,47.9707,47.9543,47.9625,5300.0
2015-10-26 12:40:00,58.34,58.4,58.33,58.4,13228.0,47.9707,48.0201,47.9625,48.0201,13228.0
2015-10-26 12:50:00,58.42,58.42,58.38,58.38,14903.0,48.0365,48.0365,48.0036,48.0036,14903.0
2015-10-26 13:00:00,58.38,58.38,58.35,58.37,49910.0,48.0036,48.0036,47.9789,47.9954,49910.0
2015-10-26 13:10:00,58.36,58.38,58.36,58.38,1700.0,47.9872,48.0036,47.9872,48.0036,1700.0
2015-10-26 13:20:00,58.38,58.38,58.35,58.36,37453.0,48.0036,48.0036,47.9789,47.9872,37453.0
2015-10-26 13:30:00,58.36,58.4,58.36,58.38,26901.0,47.9872,48.0201,47.9872,48.0036,26901.0
2015-10-26 13:40:00,58.38,58.39,58.36,58.36,5266.0,48.0036,48.0118,47.9872,47.9872,5266.0
2015-10-26 13:50:00,58.36,58.36,58.32,58.32,17715.0,47.9872,47.9872,47.9543,47.9543,17715.0
2015-10-26 14:00:00,58.32,58.36,58.32,58.36,25960.0,47.9543,47.9872,47.9543,47.9872,25960.0
2015-10-26 14:10:00,58.34,58.34,58.29,58.29,14839.0,47.9707,47.9707,47.9296,47.9296,14839.0
2015-10-26 14:20:00,58.29,58.3,58.27,58.27,13627.0,47.9296,47.9378,47.9132,47.9132,13627.0
2015-10-26 14:30:00,58.29,58.3,58.27,58.29,7141.0,47.9296,47.9378,47.9132,47.9296,7141.0
2015-10-26 14:40:00,58.29,58.34,58.27,58.32,20246.0,47.9296,47.9707,47.9132,47.9543,20246.0
2015-10-26 14:50:00,58.32,58.33,58.29,58.31,12518.0,47.9543,47.9625,47.9296,47.946,12518.0
2015-10-26 15:00:00,58.32,58.33,58.29,58.33,40626.0,47.9543,47.9625,47.9296,47.9625,40626.0
2015-10-26 15:10:00,58.33,58.33,58.29,58.32,54564.0,47.9625,47.9625,47.9296,47.9543,54564.0
2015-10-26 15:20:00,58.32,58.33,58.3,58.33,13862.0,47.9543,47.9625,47.9378,47.9625,13862.0
2015-10-26 15:30:00,58.33,58.35,58.29,58.29,20376.0,47.9625,47.9789,47.9296,47.9296,20376.0
2015-10-26 15:40:00,58.29,58.31,58.27,58.29,26276.0,47.9296,47.946,47.9132,47.9296,26276.0
2015-10-26 15:50:00,58.29,58.32,58.28,58.28,45804.0,47.9296,47.9543,47.9214,47.9214,45804.0
2015-10-27 09:30:00,57.91,57.98,57.88,57.96,174715.0,47.6171,47.6747,47.5925,47.6583,174715.0
2015-10-27 09:40:00,57.97,58.0,57.95,57.99,16212.0,47.6665,47.6911,47.65,47.6829,16212.0
2015-10-27 09:50:00,57.99,58.05,57.99,58.03,28860.0,47.6829,47.7323,47.6829,47.7158,28860.0
2015-10-27 10:00:00,58.02,58.04,58.0,58.04,13575.0,47.7076,47.724,47.6911,47.724,13575.0
2015-10-27 10:10:00,58.05,58.05,57.93,57.93,10793.0,47.7323,47.7323,47.6336,47.6336,10793.0
2015-10-27 10:20:00,57.93,57.93,57.88,57.91,7347.0,47.6336,47.6336,47.5925,47.6171,7347.0
2015-10-27 10:30:00,57.91,57.91,57.89,57.91,4572.0,47.6171,47.6171,47.6007,47.6171,4572.0
2015-10-27 10:40:00,57.89,58.0,57.89,58.0,10228.0,47.6007,47.6911,47.6007,47.6911,10228.0
2015-10-27 10:50:00,58.0,58.02,57.97,58.0,13701.0,47.6911,47.7076,47.6665,47.6911,13701.0
2015-10-27 11:00:00,58.0,58.1,57.99,58.05,17062.0,47.6911,47.7734,47.6829,47.7323,17062.0
2015-10-27 11:10:00,58.06,58.07,58.0,58.01,6282.0,47.7405,47.7487,47.6911,47.6994,6282.0
2015-10-27 11:20:00,58.01,58.03,57.99,58.0,16618.0,47.6994,47.7158,47.6829,47.6911,16618.0
2015-10-27 11:30:00,57.99,58.03,57.98,57.98,128373.0,47.6829,47.7158,47.6747,47.6747,128373.0
2015-10-27 11:40:00,57.98,58.04,57.98,58.04,6305.0,47.6747,47.724,47.6747,47.724,6305.0
2015-10-27 11:50:00,58.04,58.04,57.9,57.92,11583.0,47.724,47.724,47.6089,47.6254,11583.0
2015-10-27 12:00:00,57.93,57.94,57.89,57.92,7446.0,47.6336,47.6418,47.6007,47.6254,7446.0
2015-10-27 12:10:00,57.92,57.92,57.88,57.9,2132.0,47.6254,47.6254,47.5925,47.6089,2132.0
2015-10-27 12:20:00,57.93,57.94,57.9,57.9,20734.0,47.6336,47.6418,47.6089,47.6089,20734.0
2015-10-27 12:30:00,57.89,57.92,57.86,57.91,9420.0,47.6007,47.6254,47.576,47.6171,9420.0
2015-10-27 12:40:00,57.91,57.94,57.88,57.93,5174.0,47.6171,47.6418,47.5925,47.6336,5174.0
2015-10-27 12:50:00,57.92,57.92,57.87,57.87,2680.0,47.6254,47.6254,47.5843,47.5843,2680.0
2015-10-27 13:00:00,57.87,57.87,57.8,57.83,16833.0,47.5843,47.5843,47.5267,47.5514,16833.0
2015-10-27 13:10:00,57.83,57.84,57.81,57.82,7548.0,47.5514,47.5596,47.5349,47.5431,7548.0
2015-10-27 13:20:00,57.83,57.83,57.8,57.82,3583.0,47.5514,47.5514,47.5267,47.5431,3583.0
2015-10-27 13:30:00,57.83,57.86,57.81,57.86,9846.0,47.5514,47.576,47.5349,47.576,9846.0
2015-10-27 13:40:00,57.86,57.87,57.84,57.85,9914.0,47.576,47.5843,47.5596,47.5678,9914.0
2015-10-27 13:50:00,57.85,57.85,57.81,57.84,21251.0,47.5678,47.5678,47.5349,47.5596,21251.0
2015-10-27 14:00:00,57.83,57.89,57.83,57.88,14617.0,47.5514,47.6007,47.5514,47.5925,14617.0
2015-10-27 14:10:00,57.88,57.89,57.84,57.84,7182.0,47.5925,47.6007,47.5596,47.5596,7182.0
2015-10-27 14:20:00,57.83,57.88,57.83,57.87,7908.0,47.5514,47.5925,47.5514,47.5843,7908.0
2015-10-27 14:30:00,57.87,57.91,57.86,57.9,8282.0,47.5843,47.6171,47.576,47.6089,8282.0
2015-10-27 14:40:00,57.89,57.89,57.86,57.87,23189.0,47.6007,47.6007,47.576,47.5843,23189.0
2015-10-27 14:50:00,57.86,57.89,57.86,57.87,49411.0,47.576,47.6007,47.576,47.5843,49411.0
2015-10-27 15:00:00,57.86,57.9,57.86,57.88,17800.0,47.576,47.6089,47.576,47.5925,17800.0
2015-10-27 15:10:00,57.89,57.92,57.89,57.9,9859.0,47.6007,47.6254,47.6007,47.6089,9859.0
2015-10-27 15:20:00,57.9,57.96,57.88,57.94,16461.0,47.6089,47.6583,47.5925,47.6418,16461.0
2015-10-27 15:30:00,57.94,57.96,57.89,57.89,5749.0,47.6418,47.6583,47.6007,47.6007,5749.0
2015-10-27 15:40:00,57.9,57.95,57.9,57.93,47529.0,47.6089,47.65,47.6089,47.6336,47529.0
2015-10-27 15:50:00,57.93,57.95,57.89,57.95,296990.0,47.6336,47.65,47.6007,47.65,296990.0
2015-10-28 09:30:00,58.12,58.19,58.07,58.07,66611.0,47.7898,47.8474,47.7487,47.7487,66611.0
2015-10-28 09:40:00,58.05,58.13,58.05,58.11,9283.0,47.7323,47.798,47.7323,47.7816,9283.0
2015-10-28 09:50:00,58.12,58.23,58.12,58.23,2621.0,47.7898,47.8803,47.7898,47.8803,2621.0
2015-10-28 10:00:00,58.24,58.29,58.24,58.28,38933.0,47.8885,47.9296,47.8885,47.9214,38933.0
2015-10-28 10:10:00,58.28,58.28,58.23,58.24,10079.0,47.9214,47.9214,47.8803,47.8885,10079.0
2015-10-28 10:20:00,58.24,58.25,58.22,58.22,15600.0,47.8885,47.8967,47.872,47.872,15600.0
2015-10-28 10:30:00,58.22,58.32,58.22,58.32,14220.0,47.872,47.9543,47.872,47.9543,14220.0
2015-10-28 10:40:00,58.35,58.43,58.34,58.41,7295.0,47.9789,48.0447,47.9707,48.0283,7295.0
2015-10-28 10:50:00,58.41,58.45,58.41,58.45,14020.0,48.0283,48.0612,48.0283,48.0612,14020.0
2015-10-28 11:00:00,58.45,58.48,58.41,58.41,8828.0,48.0612,48.0858,48.0283,48.0283,8828.0
2015-10-28 11:10:00,58.42,58.43,58.39,58.39,3614.0,48.0365,48.0447,48.0118,48.0118,3614.0
2015-10-28 11:20:00,58.39,58.41,58.37,58.41,6249.0,48.0118,48.0283,47.9954,48.0283,6249.0
2015-10-28 11:30:00,58.4,58.44,58.39,58.44,3100.0,48.0201,48.0529,48.0118,48.0529,3100.0
2015-10-28 11:40:00,58.44,58.46,58.44,58.46,4200.0,48.0529,48.0694,48.0529,48.0694,4200.0
2015-10-28 11:50:00,58.46,58.49,58.43,58.49,23280.0,48.0694,48.0941,48.0447,48.0941,23280.0
2015-10-28 12:00:00,58.47,58.47,58.45,58.46,2437.0,48.0776,48.0776,48.0612,48.0694,2437.0
2015-10-28 12:10:00,58.45,58.49,58.45,58.48,2704.0,48.0612,48.0941,48.0612,48.0858,2704.0
2015-10-28 12:20:00,58.48,58.49,58.46,58.48,8096.0,48.0858,48.0941,48.0694,48.0858,8096.0
2015-10-28 12:30:00,58.48,58.49,58.45,58.47,560527.0,48.0858,48.0941,48.0612,48.0776,560527.0
2015-10-28 12:40:00,58.46,58.48,58.42,58.45,39351.0,48.0694,48.0858,48.0365,48.0612,39351.0
2015-10-28 12:50:00,58.45,58.48,58.45,58.46,21000.0,48.0612,48.0858,48.0612,48.0694,21000.0
2015-10-28 13:00:00,58.45,58.48,58.45,58.46,31180.0,48.0612,48.0858,48.0612,48.0694,31180.0
2015-10-28 13:10:00,58.46,58.47,58.45,58.46,12910.0,48.0694,48.0776,48.0612,48.0694,12910.0
2015-10-28 13:20:00,58.47,58.48,58.45,58.46,4516.0,48.0776,48.0858,48.0612,48.0694,4516.0
2015-10-28 13:30:00,58.47,58.47,58.44,58.47,36371.0,48.0776,48.0776,48.0529,48.0776,36371.0
2015-10-28 13:40:00,58.47,58.52,58.47,58.49,29104.0,48.0776,48.1187,48.0776,48.0941,29104.0
2015-10-28 13:50:00,58.49,58.57,58.48,58.57,9135.0,48.0941,48.1598,48.0858,48.1598,9135.0
2015-10-28 14:00:00,58.53,58.53,58.02,58.09,205932.0,48.1269,48.1269,47.7076,47.7652,205932.0
2015-10-28 14:10:00,58.08,58.09,57.81,57.92,66437.0,47.7569,47.7652,47.5349,47.6254,66437.0
2015-10-28 14:20:00,57.91,58.12,57.9,58.05,40300.0,47.6171,47.7898,47.6089,47.7323,40300.0
2015-10-28 14:30:00,58.07,58.07,57.89,58.0,61062.0,47.7487,47.7487,47.6007,47.6911,61062.0
2015-10-28 14:40:00,58.0,58.07,57.96,58.01,57231.0,47.6911,47.7487,47.6583,47.6994,57231.0
2015-10-28 14:50:00,58.01,58.15,57.99,58.13,43977.0,47.6994,47.8145,47.6829,47.798,43977.0
2015-10-28 15:00:00,58.14,58.3,58.11,58.25,44352.0,47.8063,47.9378,47.7816,47.8967,44352.0
2015-10-28 15:10:00,58.25,58.28,58.22,58.22,78473.0,47.8967,47.9214,47.872,47.872,78473.0
2015-10-28 15:20:00,58.2,58.3,58.18,58.3,23549.0,47.8556,47.9378,47.8392,47.9378,23549.0
2015-10-28 15:30:00,58.3,58.38,58.29,58.38,64938.0,47.9378,48.0036,47.9296,48.0036,64938.0
2015-10-28 15:40:00,58.37,58.46,58.35,58.41,26097.0,47.9954,48.0694,47.9789,48.0283,26097.0
2015-10-28 15:50:00,58.41,58.49,58.37,58.48,202638.0,48.0283,48.0941,47.9954,48.0858,202638.0
2015-10-29 09:30:00,58.09,58.2,58.05,58.17,48439.0,47.7652,47.8556,47.7323,47.8309,48439.0
2015-10-29 09:40:00,58.17,58.25,58.16,58.23,21150.0,47.8309,47.8967,47.8227,47.8803,21150.0
2015-10-29 09:50:00,58.21,58.24,58.16,58.18,20870.0,47.8638,47.8885,47.8227,47.8392,20870.0
2015-10-29 10:00:00,58.17,58.27,58.13,58.26,36822.0,47.8309,47.9132,47.798,47.9049,36822.0
2015-10-29 10:10:00,58.26,58.29,58.19,58.19,29884.0,47.9049,47.9296,47.8474,47.8474,29884.0
2015-10-29 10:20:00,58.21,58.23,58.15,58.16,31678.0,47.8638,47.8803,47.8145,47.8227,31678.0
2015-10-29 10:30:00,58.15,58.18,58.13,58.13,24271.0,47.8145,47.8392,47.798,47.798,24271.0
2015-10-29 10:40:00,58.12,58.2,58.08,58.09,24319.0,47.7898,47.8556,47.7569,47.7652,24319.0
2015-10-29 10:50:00,58.09,58.14,58.08,58.12,101375.0,47.7652,47.8063,47.7569,47.7898,101375.0
2015-10-29 11:00:00,58.11,58.17,58.08,58.17,20016.0,47.7816,47.8309,47.7569,47.8309,20016.0
2015-10-29 11:10:00,58.17,58.19,58.14,58.17,49731.0,47.8309,47.8474,47.8063,47.8309,49731.0
2015-10-29 11:20:00,58.16,58.18,58.12,58.18,39759.0,47.8227,47.8392,47.7898,47.8392,39759.0
2015-10-29 11:30:00,58.2,58.23,58.2,58.22,13852.0,47.8556,47.8803,47.8556,47.872,13852.0
2015-10-29 11:40:00,58.21,58.25,58.2,58.22,21066.0,47.8638,47.8967,47.8556,47.872,21066.0
2015-10-29 11:50:00,58.22,58.22,58.2,58.21,11320.0,47.872,47.872,47.8556,47.8638,11320.0
2015-10-29 12:00:00,58.21,58.22,58.15,58.16,31455.0,47.8638,47.872,47.8145,47.8227,31455.0
2015-10-29 12:10:00,58.17,58.22,58.16,58.22,22168.0,47.8309,47.872,47.8227,47.872,22168.0
2015-10-29 12:20:00,58.22,58.28,58.22,58.27,20220.0,47.872,47.9214,47.872,47.9132,20220.0
2015-10-29 12:30:00,58.28,58.3,58.27,58.28,14933.0,47.9214,47.9378,47.9132,47.9214,14933.0
2015-10-29 12:40:00,58.28,58.3,58.26,58.27,11398.0,47.9214,47.9378,47.9049,47.9132,11398.0
2015-10-29 12:50:00,58.27,58.27,58.2,58.25,30404.0,47.9132,47.9132,47.8556,47.8967,30404.0
2015-10-29 13:00:00,58.25,58.28,58.25,58.28,26389.0,47.8967,47.9214,47.8967,47.9214,26389.0
2015-10-29 13:10:00,58.28,58.3,58.26,58.29,14393.0,47.9214,47.9378,47.9049,47.9296,14393.0
2015-10-29 13:20:00,58.29,58.29,58.24,58.25,27846.0,47.9296,47.9296,47.8885,47.8967,27846.0
2015-10-29 13:30:00,58.25,58.26,58.18,58.19,55360.0,47.8967,47.9049,47.8392,47.8474,55360.0
2015-10-29 13:40:00,58.19,58.22,58.18,58.2,15705.0,47.8474,47.872,47.8392,47.8556,15705.0
2015-10-29 13:50:00,58.21,58.21,58.17,58.17,20425.0,47.8638,47.8638,47.8309,47.8309,20425.0
2015-10-29 14:00:00,58.18,58.21,58.17,58.19,57307.0,47.8392,47.8638,47.8309,47.8474,57307.0
2015-10-29 14:10:00,58.19,58.23,58.17,58.21,35472.0,47.8474,47.8803,47.8309,47.8638,35472.0
2015-10-29 14:20:00,58.21,58.28,58.21,58.26,41763.0,47.8638,47.9214,47.8638,47.9049,41763.0
2015-10-29 14:30:00,58.25,58.26,58.22,58.22,36565.0,47.8967,47.9049,47.872,47.872,36565.0
2015-10-29 14:40:00,58.22,58.25,58.22,58.23,36785.0,47.872,47.8967,47.872,47.8803,36785.0
2015-10-29 14:50:00,58.23,58.27,58.22,58.25,27198.0,47.8803,47.9132,47.872,47.8967,27198.0
2015-10-29 15:00:00,58.25,58.26,58.21,58.24,34248.0,47.8967,47.9049,47.8638,47.8885,34248.0
2015-10-29 15:10:00,58.24,58.31,58.24,58.3,49237.0,47.8885,47.946,47.8885,47.9378,49237.0
2015-10-29 15:20:00,58.3,58.32,58.29,58.3,59156.0,47.9378,47.9543,47.9296,47.9378,59156.0
2015-10-29 15:30:00,58.3,58.34,58.29,58.34,51729.0,47.9378,47.9707,47.9296,47.9707,51729.0
2015-10-29 15:40:00,58.34,58.37,58.31,58.32,59082.0,47.9707,47.9954,47.946,47.9543,59082.0
2015-10-29 15:50:00,58.32,58.32,58.25,58.29,65086.0,47.9543,47.9543,47.8967,47.9296,65086.0
2015-10-30 09:30:00,58.4,58.4,58.27,58.31,45417.0,48.0201,48.0201,47.9132,47.946,45417.0
2015-10-30 09:40:00,58.28,58.32,58.26,58.26,47519.0,47.9214,47.9543,47.9049,47.9049,47519.0
2015-10-30 09:50:00,58.24,58.25,58.2,58.2,34275.0,47.8885,47.8967,47.8556,47.8556,34275.0
2015-10-30 10:00:00,58.24,58.27,58.21,58.24,22625.0,47.8885,47.9132,47.8638,47.8885,22625.0
2015-10-30 10:10:00,58.24,58.26,58.19,58.26,17685.0,47.8885,47.9049,47.8474,47.9049,17685.0
2015-10-30 10:20:00,58.26,58.27,58.21,58.22,41432.0,47.9049,47.9132,47.8638,47.872,41432.0
2015-10-30 10:30:00,58.22,58.28,58.2,58.26,13858.0,47.872,47.9214,47.8556,47.9049,13858.0
2015-10-30 10:40:00,58.26,58.33,58.26,58.32,36667.0,47.9049,47.9625,47.9049,47.9543,36667.0
2015-10-30 10:50:00,58.32,58.33,58.27,58.28,8435.0,47.9543,47.9625,47.9132,47.9214,8435.0
2015-10-30 11:00:00,58.28,58.3,58.28,58.29,14980.0,47.9214,47.9378,47.9214,47.9296,14980.0
2015-10-30 11:10:00,58.29,58.29,58.24,58.26,19082.0,47.9296,47.9296,47.8885,47.9049,19082.0
2015-10-30 11:20:00,58.24,58.27,58.24,58.27,20547.0,47.8885,47.9132,47.8885,47.9132,20547.0
2015-10-30 11:30:00,58.27,58.29,58.24,58.25,9774.0,47.9132,47.9296,47.8885,47.8967,9774.0
2015-10-30 11:40:00,58.25,58.29,58.25,58.28,12194.0,47.8967,47.9296,47.8967,47.9214,12194.0
2015-10-30 11:50:00,58.29,58.34,58.29,58.31,31424.0,47.9296,47.9707,47.9296,47.946,31424.0
2015-10-30 12:00:00,58.31,58.32,58.26,58.27,23601.0,47.946,47.9543,47.9049,47.9132,23601.0
2015-10-30 12:10:00,58.27,58.31,58.27,58.31,13199.0,47.9132,47.946,47.9132,47.946,13199.0
2015-10-30 12:20:00,58.31,58.35,58.28,58.28,33557.0,47.946,47.9789,47.9214,47.9214,33557.0
2015-10-30 12:30:00,58.28,58.37,58.28,58.36,27064.0,47.9214,47.9954,47.9214,47.9872,27064.0
2015-10-30 12:40:00,58.36,58.36,58.33,58.33,5508.0,47.9872,47.9872,47.9625,47.9625,5508.0
2015-10-30 12:50:00,58.34,58.43,58.34,58.41,25041.0,47.9707,48.0447,47.9707,48.0283,25041.0
2015-10-30 13:00:00,58.41,58.44,58.4,58.4,6050.0,48.0283,48.0529,48.0201,48.0201,6050.0
2015-10-30 13:10:00,58.4,58.42,58.38,58.4,14114.0,48.0201,48.0365,48.0036,48.0201,14114.0
2015-10-30 13:20:00,58.4,58.42,58.39,58.42,6155.0,48.0201,48.0365,48.0118,48.0365,6155.0
2015-10-30 13:30:00,58.41,58.45,58.4,58.44,10862.0,48.0283,48.0612,48.0201,48.0529,10862.0
2015-10-30 13:40:00,58.44,58.47,58.42,58.46,33465.0,48.0529,48.0776,48.0365,48.0694,33465.0
2015-10-30 13:50:00,58.47,58.47,58.43,58.43,13050.0,48.0776,48.0776,48.0447,48.0447,13050.0
2015-10-30 14:00:00,58.42,58.43,58.38,58.38,19993.0,48.0365,48.0447,48.0036,48.0036,19993.0
2015-10-30 14:10:00,58.38,58.4,58.37,58.39,53742.0,48.0036,48.0201,47.9954,48.0118,53742.0
2015-10-30 14:20:00,58.38,58.38,58.3,58.3,15572.0,48.0036,48.0036,47.9378,47.9378,15572.0
2015-10-30 14:30:00,58.3,58.3,58.28,58.28,29375.0,47.9378,47.9378,47.9214,47.9214,29375.0
2015-10-30 14:40:00,58.28,58.28,58.21,58.21,46783.0,47.9214,47.9214,47.8638,47.8638,46783.0
2015-10-30 14:50:00,58.2,58.24,58.18,58.18,32999.0,47.8556,47.8885,47.8392,47.8392,32999.0
2015-10-30 15:00:00,58.18,58.19,58.14,58.19,35855.0,47.8392,47.8474,47.8063,47.8474,35855.0
2015-10-30 15:10:00,58.18,58.22,58.16,58.21,26576.0,47.8392,47.872,47.8227,47.8638,26576.0
2015-10-30 15:20:00,58.21,58.24,58.14,58.14,59139.0,47.8638,47.8885,47.8063,47.8063,59139.0
2015-10-30 15:30:00,58.13,58.22,58.13,58.21,150238.0,47.798,47.872,47.798,47.8638,150238.0
2015-10-30 15:40:00,58.21,58.29,58.2,58.27,115329.0,47.8638,47.9296,47.8556,47.9132,115329.0
2015-10-30 15:50:00,58.27,58.27,58.06,58.06,322743.0,47.9132,47.9132,47.7405,47.7405,322743.0
2015-11-02 09:30:00,58.34,58.36,58.21,58.36,38654.0,47.9707,47.9872,47.8638,47.9872,38654.0
2015-11-02 09:40:00,58.34,58.41,58.32,58.41,27845.0,47.9707,48.0283,47.9543,48.0283,27845.0
2015-11-02 09:50:00,58.41,58.43,58.37,58.41,21497.0,48.0283,48.0447,47.9954,48.0283,21497.0
2015-11-02 10:00:00,58.41,58.48,58.38,58.44,19812.0,48.0283,48.0858,48.0036,48.0529,19812.0
2015-11-02 10:10:00,58.44,58.44,58.38,58.43,24761.0,48.0529,48.0529,48.0036,48.0447,24761.0
2015-11-02 10:20:00,58.42,58.5,58.4,58.47,391421.0,48.0365,48.1023,48.0201,48.0776,391421.0
2015-11-02 10:30:00,58.47,58.47,58.43,58.43,70294.0,48.0776,48.0776,48.0447,48.0447,70294.0
2015-11-02 10:40:00,58.43,58.45,58.39,58.44,46538.0,48.0447,48.0612,48.0118,48.0529,46538.0
2015-11-02 10:50:00,58.44,58.46,58.4,58.42,37496.0,48.0529,48.0694,48.0201,48.0365,37496.0
2015-11-02 11:00:00,58.42,58.49,58.41,58.45,38017.0,48.0365,48.0941,48.0283,48.0612,38017.0
2015-11-02 11:10:00,58.45,58.47,58.42,58.43,30426.0,48.0612,48.0776,48.0365,48.0447,30426.0
2015-11-02 11:20:00,58.42,58.45,58.4,58.45,10188.0,48.0365,48.0612,48.0201,48.0612,10188.0
2015-11-02 11:30:00,58.45,58.47,58.43,58.44,22379.0,48.0612,48.0776,48.0447,48.0529,22379.0
2015-11-02 11:40:00,58.45,58.46,58.43,58.43,10368.0,48.0612,48.0694,48.0447,48.0447,10368.0
2015-11-02 11:50:00,58.43,58.46,58.42,58.45,177375.0,48.0447,48.0694,48.0365,48.0612,177375.0
2015-11-02 12:00:00,58.45,58.46,58.44,58.44,37573.0,48.0612,48.0694,48.0529,48.0529,37573.0
2015-11-02 12:10:00,58.44,58.46,58.43,58.45,9900.0,48.0529,48.0694,48.0447,48.0612,9900.0
2015-11-02 12:20:00,58.45,58.47,58.45,58.47,9300.0,48.0612,48.0776,48.0612,48.0776,9300.0
2015-11-02 12:30:00,58.46,58.47,58.45,58.46,26094.0,48.0694,48.0776,48.0612,48.0694,26094.0
2015-11-02 12:40:00,58.46,58.51,58.46,58.48,27795.0,48.0694,48.1105,48.0694,48.0858,27795.0
2015-11-02 12:50:00,58.48,58.52,58.47,58.52,2789.0,48.0858,48.1187,48.0776,48.1187,2789.0
2015-11-02 13:00:00,58.53,58.55,58.52,58.54,5744.0,48.1269,48.1434,48.1187,48.1352,5744.0
2015-11-02 13:10:00,58.53,58.54,58.49,58.5,9927.0,48.1269,48.1352,48.0941,48.1023,9927.0
2015-11-02 13:20:00,58.52,58.53,58.51,58.52,12858.0,48.1187,48.1269,48.1105,48.1187,12858.0
2015-11-02 13:30:00,58.53,58.57,58.52,58.54,30422.0,48.1269,48.1598,48.1187,48.1352,30422.0
2015-11-02 13:40:00,58.54,58.55,58.52,58.54,14500.0,48.1352,48.1434,48.1187,48.1352,14500.0
2015-11-02 13:50:00,58.53,58.55,58.53,58.55,6148.0,48.1269,48.1434,48.1269,48.1434,6148.0
2015-11-02 14:00:00,58.56,58.59,58.55,58.58,9062.0,48.1516,48.1763,48.1434,48.1681,9062.0
2015-11-02 14:10:00,58.57,58.59,58.57,58.58,5024.0,48.1598,48.1763,48.1598,48.1681,5024.0
2015-11-02 14:20:00,58.58,58.6,58.58,58.59,9951.0,48.1681,48.1845,48.1681,48.1763,9951.0
2015-11-02 14:30:00,58.59,58.62,58.58,58.62,46660.0,48.1763,48.2009,48.1681,48.2009,46660.0
2015-11-02 14:40:00,58.61,58.63,58.61,58.63,31229.0,48.1927,48.2092,48.1927,48.2092,31229.0
2015-11-02 14:50:00,58.63,58.7,58.63,58.7,96267.0,48.2092,48.2667,48.2092,48.2667,96267.0
2015-11-02 15:00:00,58.69,58.71,58.66,58.66,20226.0,48.2585,48.275,48.2338,48.2338,20226.0
2015-11-02 15:10:00,58.66,58.69,58.65,58.69,48583.0,48.2338,48.2585,48.2256,48.2585,48583.0
2015-11-02 15:20:00,58.69,58.75,58.68,58.73,14129.0,48.2585,48.3078,48.2503,48.2914,14129.0
2015-11-02 15:30:00,58.74,58.75,58.7,58.71,9940.0,48.2996,48.3078,48.2667,48.275,9940.0
2015-11-02 15:40:00,58.72,58.75,58.67,58.67,12356.0,48.2832,48.3078,48.2421,48.2421,12356.0
2015-11-02 15:50:00,58.68,58.74,58.68,58.73,48259.0,48.2503,48.2996,48.2503,48.2914,48259.0
2015-11-03 09:30:00,58.56,58.58,58.48,58.58,36437.0,48.1516,48.1681,48.0858,48.1681,36437.0
2015-11-03 09:40:00,58.59,58.6,58.52,58.55,31223.0,48.1763,48.1845,48.1187,48.1434,31223.0
2015-11-03 09:50:00,58.54,58.54,58.49,58.51,25434.0,48.1352,48.1352,48.0941,48.1105,25434.0
2015-11-03 10:00:00,58.5,58.58,58.5,58.57,34508.0,48.1023,48.1681,48.1023,48.1598,34508.0
2015-11-03 10:10:00,58.56,58.66,58.54,58.65,7756.0,48.1516,48.2338,48.1352,48.2256,7756.0
2015-11-03 10:20:00,58.65,58.67,58.64,58.66,17001.0,48.2256,48.2421,48.2174,48.2338,17001.0
2015-11-03 10:30:00,58.67,58.71,58.66,58.68,18401.0,48.2421,48.275,48.2338,48.2503,18401.0
2015-11-03 10:40:00,58.68,58.7,58.66,58.69,9059.0,48.2503,48.2667,48.2338,48.2585,9059.0
2015-11-03 10:50:00,58.69,58.72,58.66,58.67,8380.0,48.2585,48.2832,48.2338,48.2421,8380.0
2015-11-03 11:00:00,58.67,58.7,58.65,58.69,11744.0,48.2421,48.2667,48.2256,48.2585,11744.0
2015-11-03 11:10:00,58.69,58.71,58.68,58.71,7097.0,48.2585,48.275,48.2503,48.275,7097.0
2015-11-03 11:20:00,58.7,58.71,58.67,58.71,13800.0,48.2667,48.275,48.2421,48.275,13800.0
2015-11-03 11:30:00,58.71,58.82,58.71,58.81,158078.0,48.275,48.3654,48.275,48.3572,158078.0
2015-11-03 11:40:00,58.8,58.82,58.79,58.82,8799.0,48.349,48.3654,48.3407,48.3654,8799.0
2015-11-03 11:50:00,58.81,58.85,58.8,58.85,14170.0,48.3572,48.3901,48.349,48.3901,14170.0
2015-11-03 12:00:00,58.84,58.86,58.82,58.84,10247.0,48.3818,48.3983,48.3654,48.3818,10247.0
2015-11-03 12:10:00,58.84,58.85,58.77,58.77,51802.0,48.3818,48.3901,48.3243,48.3243,51802.0
2015-11-03 12:20:00,58.79,58.81,58.78,58.81,4896.0,48.3407,48.3572,48.3325,48.3572,4896.0
2015-11-03 12:30:00,58.81,58.83,58.8,58.81,8160.0,48.3572,48.3736,48.349,48.3572,8160.0
2015-11-03 12:40:00,58.81,58.83,58.79,58.82,8992.0,48.3572,48.3736,48.3407,48.3654,8992.0
2015-11-03 12:50:00,58.83,58.87,58.83,58.86,43595.0,48.3736,48.4065,48.3736,48.3983,43595.0
2015-11-03 13:00:00,58.86,58.89,58.85,58.87,8077.0,48.3983,48.423,48.3901,48.4065,8077.0
2015-11-03 13:10:00,58.87,58.91,58.86,58.9,11160.0,48.4065,48.4394,48.3983,48.4312,11160.0
2015-11-03 13:20:00,58.9,58.91,58.88,58.89,86201.0,48.4312,48.4394,48.4147,48.423,86201.0
2015-11-03 13:30:00,58.89,58.92,58.87,58.9,16177.0,48.423,48.4476,48.4065,48.4312,16177.0
2015-11-03 13:40:00,58.92,58.94,58.91,58.93,13475.0,48.4476,48.4641,48.4394,48.4559,13475.0
2015-11-03 13:50:00,58.93,58.93,58.91,58.92,21435.0,48.4559,48.4559,48.4394,48.4476,21435.0
2015-11-03 14:00:00,58.92,59.0,58.92,59.0,29070.0,48.4476,48.5134,48.4476,48.5134,29070.0
2015-11-03 14:10:00,59.0,59.03,58.99,58.99,14398.0,48.5134,48.5381,48.5052,48.5052,14398.0
2015-11-03 14:20:00,58.99,59.03,58.98,59.03,15150.0,48.5052,48.5381,48.497,48.5381,15150.0
2015-11-03 14:30:00,59.04,59.05,59.03,59.03,10739.0,48.5463,48.5545,48.5381,48.5381,10739.0
2015-11-03 14:40:00,59.02,59.04,59.0,59.03,23863.0,48.5299,48.5463,48.5134,48.5381,23863.0
2015-11-03 14:50:00,59.03,59.04,59.0,59.02,12141.0,48.5381,48.5463,48.5134,48.5299,12141.0
2015-11-03 15:00:00,59.02,59.02,58.96,58.97,13845.0,48.5299,48.5299,48.4805,48.4887,13845.0
2015-11-03 15:10:00,58.98,59.0,58.97,58.98,29617.0,48.497,48.5134,48.4887,48.497,29617.0
2015-11-03 15:20:00,59.0,59.01,58.95,58.95,16012.0,48.5134,48.5216,48.4723,48.4723,16012.0
2015-11-03 15:30:00,58.95,58.97,58.92,58.93,23158.0,48.4723,48.4887,48.4476,48.4559,23158.0
2015-11-03 15:40:00,58.93,58.93,58.87,58.88,38212.0,48.4559,48.4559,48.4065,48.4147,38212.0
2015-11-03 15:50:00,58.89,58.91,58.86,58.91,82084.0,48.423,48.4394,48.3983,48.4394,82084.0
2015-11-04 09:30:00,59.05,59.06,58.96,58.96,54009.0,48.5545,48.5627,48.4805,48.4805,54009.0
2015-11-04 09:40:00,58.96,58.96,58.8,58.82,44247.0,48.4805,48.4805,48.349,48.3654,44247.0
2015-11-04 09:50:00,58.81,58.82,58.76,58.82,67575.0,48.3572,48.3654,48.3161,48.3654,67575.0
2015-11-04 10:00:00,58.83,58.87,58.73,58.87,71517.0,48.3736,48.4065,48.2914,48.4065,71517.0
2015-11-04 10:10:00,58.87,58.87,58.79,58.87,74029.0,48.4065,48.4065,48.3407,48.4065,74029.0
2015-11-04 10:20:00,58.89,58.9,58.87,58.89,46840.0,48.423,48.4312,48.4065,48.423,46840.0
2015-11-04 10:30:00,58.89,58.94,58.86,58.87,96016.0,48.423,48.4641,48.3983,48.4065,96016.0
2015-11-04 10:40:00,58.85,58.86,58.78,58.84,22300.0,48.3901,48.3983,48.3325,48.3818,22300.0
2015-11-04 10:50:00,58.83,58.84,58.76,58.8,10101.0,48.3736,48.3818,48.3161,48.349,10101.0
2015-11-04 11:00:00,58.77,58.77,58.66,58.66,73002.0,48.3243,48.3243,48.2338,48.2338,73002.0
2015-11-04 11:10:00,58.64,58.7,58.62,58.69,21709.0,48.2174,48.2667,48.2009,48.2585,21709.0
2015-11-04 11:20:00,58.7,58.71,58.63,58.63,15636.0,48.2667,48.275,48.2092,48.2092,15636.0
2015-11-04 11:30:00,58.65,58.66,58.59,58.64,8738.0,48.2256,48.2338,48.1763,48.2174,8738.0
2015-11-04 11:40:00,58.64,58.65,58.57,58.65,5402.0,48.2174,48.2256,48.1598,48.2256,5402.0
2015-11-04 11:50:00,58.66,58.66,58.62,58.64,17643.0,48.2338,48.2338,48.2009,48.2174,17643.0
2015-11-04 12:00:00,58.64,58.74,58.63,58.74,5953.0,48.2174,48.2996,48.2092,48.2996,5953.0
2015-11-04 12:10:00,58.74,58.76,58.71,58.73,5840.0,48.2996,48.3161,48.275,48.2914,5840.0
2015-11-04 12:20:00,58.72,58.74,58.7,58.7,3291.0,48.2832,48.2996,48.2667,48.2667,3291.0
2015-11-04 12:30:00,58.7,58.7,58.63,58.64,93317.0,48.2667,48.2667,48.2092,48.2174,93317.0
2015-11-04 12:40:00,58.63,58.67,58.62,58.66,7359.0,48.2092,48.2421,48.2009,48.2338,7359.0
2015-11-04 12:50:00,58.65,58.65,58.62,58.65,1819.0,48.2256,48.2256,48.2009,48.2256,1819.0
2015-11-04 13:00:00,58.65,58.66,58.51,58.51,5221.0,48.2256,48.2338,48.1105,48.1105,5221.0
2015-11-04 13:10:00,58.51,58.55,58.51,58.51,5437.0,48.1105,48.1434,48.1105,48.1105,5437.0
2015-11-04 13:20:00,58.51,58.56,58.5,58.56,5356.0,48.1105,48.1516,48.1023,48.1516,5356.0
2015-11-04 13:30:00,58.56,58.6,58.55,58.6,24120.0,48.1516,48.1845,48.1434,48.1845,24120.0
2015-11-04 13:40:00,58.6,58.6,58.55,58.56,49082.0,48.1845,48.1845,48.1434,48.1516,49082.0
2015-11-04 13:50:00,58.57,58.6,58.56,58.6,4431.0,48.1598,48.1845,48.1516,48.1845,4431.0
2015-11-04 14:00:00,58.59,58.64,58.58,58.62,82664.0,48.1763,48.2174,48.1681,48.2009,82664.0
2015-11-04 14:10:00,58.64,58.68,58.64,58.65,6996.0,48.2174,48.2503,48.2174,48.2256,6996.0
2015-11-04 14:20:00,58.65,58.65,58.61,58.64,15641.0,48.2256,48.2256,48.1927,48.2174,15641.0
2015-11-04 14:30:00,58.64,58.73,58.64,58.7,10606.0,48.2174,48.2914,48.2174,48.2667,10606.0
2015-11-04 14:40:00,58.7,58.72,58.67,58.69,15355.0,48.2667,48.2832,48.2421,48.2585,15355.0
2015-11-04 14:50:00,58.69,58.69,58.65,58.67,10287.0,48.2585,48.2585,48.2256,48.2421,10287.0
2015-11-04 15:00:00,58.69,58.69,58.63,58.64,16733.0,48.2585,48.2585,48.2092,48.2174,16733.0
2015-11-04 15:10:00,58.64,58.66,58.61,58.64,31628.0,48.2174,48.2338,48.1927,48.2174,31628.0
2015-11-04 15:20:00,58.65,58.68,58.62,58.66,53607.0,48.2256,48.2503,48.2009,48.2338,53607.0
2015-11-04 15:30:00,58.66,58.67,58.62,58.64,313955.0,48.2338,48.2421,48.2009,48.2174,313955.0
2015-11-04 15:40:00,58.64,58.66,58.59,58.6,99291.0,48.2174,48.2338,48.1763,48.1845,99291.0
2015-11-04 15:50:00,58.61,58.66,58.58,58.66,31269.0,48.1927,48.2338,48.1681,48.2338,31269.0
2015-11-05 09:30:00,58.77,58.77,58.66,58.73,37916.0,48.3243,48.3243,48.2338,48.2914,37916.0
2015-11-05 09:40:00,58.71,58.75,58.66,58.74,32535.0,48.275,48.3078,48.2338,48.2996,32535.0
2015-11-05 09:50:00,58.74,58.81,58.73,58.81,328410.0,48.2996,48.3572,48.2914,48.3572,328410.0
2015-11-05 10:00:00,58.81,58.83,58.7,58.7,20544.0,48.3572,48.3736,48.2667,48.2667,20544.0
2015-11-05 10:10:00,58.7,58.71,58.53,58.56,21256.0,48.2667,48.275,48.1269,48.1516,21256.0
2015-11-05 10:20:00,58.56,58.6,58.45,58.47,117116.0,48.1516,48.1845,48.0612,48.0776,117116.0
2015-11-05 10:30:00,58.46,58.48,58.39,58.44,40206.0,48.0694,48.0858,48.0118,48.0529,40206.0
2015-11-05 10:40:00,58.44,58.44,58.36,58.37,38350.0,48.0529,48.0529,47.9872,47.9954,38350.0
2015-11-05 10:50:00,58.37,58.46,58.36,58.44,9228.0,47.9954,48.0694,47.9872,48.0529,9228.0
2015-11-05 11:00:00,58.45,58.48,58.42,58.43,38385.0,48.0612,48.0858,48.0365,48.0447,38385.0
2015-11-05 11:10:00,58.42,58.53,58.42,58.5,22650.0,48.0365,48.1269,48.0365,48.1023,22650.0
2015-11-05 11:20:00,58.51,58.54,58.5,58.52,4992.0,48.1105,48.1352,48.1023,48.1187,4992.0
2015-11-05 11:30:00,58.53,58.54,58.49,58.49,9945.0,48.1269,48.1352,48.0941,48.0941,9945.0
2015-11-05 11:40:00,58.49,58.6,58.49,58.57,21806.0,48.0941,48.1845,48.0941,48.1598,21806.0
2015-11-05 11:50:00,58.59,58.62,58.59,58.61,22791.0,48.1763,48.2009,48.1763,48.1927,22791.0
2015-11-05 12:00:00,58.61,58.65,58.59,58.64,7200.0,48.1927,48.2256,48.1763,48.2174,7200.0
2015-11-05 12:10:00,58.64,58.65,58.57,58.58,38517.0,48.2174,48.2256,48.1598,48.1681,38517.0
2015-11-05 12:20:00,58.6,58.67,58.58,58.66,82427.0,48.1845,48.2421,48.1681,48.2338,82427.0
2015-11-05 12:30:00,58.67,58.67,58.61,58.62,52283.0,48.2421,48.2421,48.1927,48.2009,52283.0
2015-11-05 12:40:00,58.63,58.67,58.62,58.63,20000.0,48.2092,48.2421,48.2009,48.2092,20000.0
2015-11-05 12:50:00,58.63,58.69,58.62,58.69,14083.0,48.2092,48.2585,48.2009,48.2585,14083.0
2015-11-05 13:00:00,58.7,58.72,58.68,58.7,4290.0,48.2667,48.2832,48.2503,48.2667,4290.0
2015-11-05 13:10:00,58.69,58.69,58.63,58.64,14217.0,48.2585,48.2585,48.2092,48.2174,14217.0
2015-11-05 13:20:00,58.64,58.65,58.59,58.6,6499.0,48.2174,48.2256,48.1763,48.1845,6499.0
2015-11-05 13:30:00,58.58,58.66,58.58,58.64,37303.0,48.1681,48.2338,48.1681,48.2174,37303.0
2015-11-05 13:40:00,58.62,58.65,58.61,58.62,7100.0,48.2009,48.2256,48.1927,48.2009,7100.0
2015-11-05 13:50:00,58.6,58.64,58.59,58.63,20300.0,48.1845,48.2174,48.1763,48.2092,20300.0
2015-11-05 14:00:00,58.64,58.67,58.61,58.61,36897.0,48.2174,48.2421,48.1927,48.1927,36897.0
2015-11-05 14:10:00,58.6,58.6,58.55,58.55,55242.0,48.1845,48.1845,48.1434,48.1434,55242.0
2015-11-05 14:20:00,58.55,58.56,58.52,58.52,42824.0,48.1434,48.1516,48.1187,48.1187,42824.0
2015-11-05 14:30:00,58.53,58.53,58.49,58.49,51039.0,48.1269,48.1269,48.0941,48.0941,51039.0
2015-11-05 14:40:00,58.49,58.54,58.49,58.51,49532.0,48.0941,48.1352,48.0941,48.1105,49532.0
2015-11-05 14:50:00,58.52,58.55,58.51,58.54,54366.0,48.1187,48.1434,48.1105,48.1352,54366.0
2015-11-05 15:00:00,58.55,58.55,58.51,58.52,47736.0,48.1434,48.1434,48.1105,48.1187,47736.0
2015-11-05 15:10:00,58.52,58.58,58.48,58.57,92558.0,48.1187,48.1681,48.0858,48.1598,92558.0
2015-11-05 15:20:00,58.56,58.64,58.55,58.63,79460.0,48.1516,48.2174,48.1434,48.2092,79460.0
2015-11-05 15:30:00,58.63,58.63,58.58,58.59,70070.0,48.2092,48.2092,48.1681,48.1763,70070.0
2015-11-05 15:40:00,58.6,58.65,58.58,58.59,103329.0,48.1845,48.2256,48.1681,48.1763,103329.0
2015-11-05 15:50:00,58.59,58.62,58.56,58.57,254249.0,48.1763,48.2009,48.1516,48.1598,254249.0
2015-11-06 09:30:00,58.24,58.4,58.23,58.34,71404.0,47.8885,48.0201,47.8803,47.9707,71404.0
2015-11-06 09:40:00,58.35,58.4,58.24,58.24,16534.0,47.9789,48.0201,47.8885,47.8885,16534.0
2015-11-06 09:50:00,58.22,58.24,58.08,58.09,37352.0,47.872,47.8885,47.7569,47.7652,37352.0
2015-11-06 10:00:00,58.1,58.1,57.94,58.01,65585.0,47.7734,47.7734,47.6418,47.6994,65585.0
2015-11-06 10:10:00,58.0,58.07,57.99,58.06,20394.0,47.6911,47.7487,47.6829,47.7405,20394.0
2015-11-06 10:20:00,58.04,58.04,57.97,58.04,39947.0,47.724,47.724,47.6665,47.724,39947.0
2015-11-06 10:30:00,58.05,58.15,58.04,58.14,38681.0,47.7323,47.8145,47.724,47.8063,38681.0
2015-11-06 10:40:00,58.14,58.25,58.14,58.22,129699.0,47.8063,47.8967,47.8063,47.872,129699.0
2015-11-06 10:50:00,58.23,58.26,58.16,58.17,19782.0,47.8803,47.9049,47.8227,47.8309,19782.0
2015-11-06 11:00:00,58.18,58.2,58.11,58.17,38869.0,47.8392,47.8556,47.7816,47.8309,38869.0
2015-11-06 11:10:00,58.17,58.19,58.1,58.11,16145.0,47.8309,47.8474,47.7734,47.7816,16145.0
2015-11-06 11:20:00,58.11,58.13,58.05,58.09,34247.0,47.7816,47.798,47.7323,47.7652,34247.0
2015-11-06 11:30:00,58.09,58.16,58.09,58.12,14994.0,47.7652,47.8227,47.7652,47.7898,14994.0
2015-11-06 11:40:00,58.12,58.18,58.1,58.15,9385.0,47.7898,47.8392,47.7734,47.8145,9385.0
2015-11-06 11:50:00,58.16,58.2,58.13,58.14,5120.0,47.8227,47.8556,47.798,47.8063,5120.0
2015-11-06 12:00:00,58.14,58.16,58.11,58.15,20532.0,47.8063,47.8227,47.7816,47.8145,20532.0
2015-11-06 12:10:00,58.16,58.18,58.14,58.14,4380.0,47.8227,47.8392,47.8063,47.8063,4380.0
2015-11-06 12:20:00,58.13,58.13,58.07,58.08,21885.0,47.798,47.798,47.7487,47.7569,21885.0
2015-11-06 12:30:00,58.08,58.1,58.04,58.05,2900.0,47.7569,47.7734,47.724,47.7323,2900.0
2015-11-06 12:40:00,58.06,58.12,58.06,58.09,40578.0,47.7405,47.7898,47.7405,47.7652,40578.0
2015-11-06 12:50:00,58.1,58.12,58.09,58.12,78806.0,47.7734,47.7898,47.7652,47.7898,78806.0
2015-11-06 13:00:00,58.12,58.16,58.11,58.13,14362.0,47.7898,47.8227,47.7816,47.798,14362.0
2015-11-06 13:10:00,58.14,58.16,58.14,58.16,3050.0,47.8063,47.8227,47.8063,47.8227,3050.0
2015-11-06 13:20:00,58.17,58.2,58.17,58.18,22219.0,47.8309,47.8556,47.8309,47.8392,22219.0
2015-11-06 13:30:00,58.18,58.19,58.15,58.16,45563.0,47.8392,47.8474,47.8145,47.8227,45563.0
2015-11-06 13:40:00,58.17,58.21,58.13,58.21,21573.0,47.8309,47.8638,47.798,47.8638,21573.0
2015-11-06 13:50:00,58.22,58.28,58.21,58.25,11551.0,47.872,47.9214,47.8638,47.8967,11551.0
2015-11-06 14:00:00,58.26,58.34,58.26,58.31,30439.0,47.9049,47.9707,47.9049,47.946,30439.0
2015-11-06 14:10:00,58.31,58.31,58.25,58.25,9932.0,47.946,47.946,47.8967,47.8967,9932.0
2015-11-06 14:20:00,58.26,58.28,58.21,58.24,21885.0,47.9049,47.9214,47.8638,47.8885,21885.0
2015-11-06 14:30:00,58.23,58.26,58.16,58.16,10998.0,47.8803,47.9049,47.8227,47.8227,10998.0
2015-11-06 14:40:00,58.16,58.2,58.14,58.2,56306.0,47.8227,47.8556,47.8063,47.8556,56306.0
2015-11-06 14:50:00,58.2,58.24,58.18,58.24,30417.0,47.8556,47.8885,47.8392,47.8885,30417.0
2015-11-06 15:00:00,58.23,58.26,58.22,58.25,8606.0,47.8803,47.9049,47.872,47.8967,8606.0
2015-11-06 15:10:00,58.23,58.26,58.23,58.25,7338.0,47.8803,47.9049,47.8803,47.8967,7338.0
2015-11-06 15:20:00,58.26,58.28,58.24,58.26,15580.0,47.9049,47.9214,47.8885,47.9049,15580.0
2015-11-06 15:30:00,58.27,58.33,58.27,58.29,13572.0,47.9132,47.9625,47.9132,47.9296,13572.0
2015-11-06 15:40:00,58.29,58.34,58.27,58.33,130659.0,47.9296,47.9707,47.9132,47.9625,130659.0
2015-11-06 15:50:00,58.33,58.38,58.32,58.38,60019.0,47.9625,48.0036,47.9543,48.0036,60019.0
2015-11-09 09:30:00,58.12,58.12,58.02,58.09,39180.0,47.7898,47.7898,47.7076,47.7652,39180.0
2015-11-09 09:40:00,58.11,58.13,57.92,57.95,45241.0,47.7816,47.798,47.6254,47.65,45241.0
2015-11-09 09:50:00,57.96,57.98,57.91,57.92,570972.0,47.6583,47.6747,47.6171,47.6254,570972.0
2015-11-09 10:00:00,57.9,57.92,57.83,57.83,53979.0,47.6089,47.6254,47.5514,47.5514,53979.0
2015-11-09 10:10:00,57.85,57.87,57.8,57.85,22000.0,47.5678,47.5843,47.5267,47.5678,22000.0
2015-11-09 10:20:00,57.84,57.84,57.74,57.78,65380.0,47.5596,47.5596,47.4774,47.5103,65380.0
2015-11-09 10:30:00,57.77,57.81,57.73,57.81,82188.0,47.502,47.5349,47.4691,47.5349,82188.0
2015-11-09 10:40:00,57.8,57.81,57.77,57.8,79849.0,47.5267,47.5349,47.502,47.5267,79849.0
2015-11-09 10:50:00,57.79,57.81,57.76,57.8,42485.0,47.5185,47.5349,47.4938,47.5267,42485.0
2015-11-09 11:00:00,57.8,57.8,57.69,57.7,76325.0,47.5267,47.5267,47.4362,47.4445,76325.0
2015-11-09 11:10:00,57.69,57.72,57.6,57.66,64763.0,47.4362,47.4609,47.3622,47.4116,64763.0
2015-11-09 11:20:00,57.65,57.66,57.56,57.56,50970.0,47.4034,47.4116,47.3294,47.3294,50970.0
2015-11-09 11:30:00,57.56,57.62,57.56,57.61,89741.0,47.3294,47.3787,47.3294,47.3705,89741.0
2015-11-09 11:40:00,57.6,57.62,57.54,57.57,77347.0,47.3622,47.3787,47.3129,47.3376,77347.0
2015-11-09 11:50:00,57.58,57.58,57.53,57.55,60671.0,47.3458,47.3458,47.3047,47.3211,60671.0
2015-11-09 12:00:00,57.54,57.58,57.48,57.58,40921.0,47.3129,47.3458,47.2636,47.3458,40921.0
2015-11-09 12:10:00,57.58,57.58,57.55,57.56,21847.0,47.3458,47.3458,47.3211,47.3294,21847.0
2015-11-09 12:20:00,57.56,57.59,57.55,57.59,32885.0,47.3294,47.354,47.3211,47.354,32885.0
2015-11-09 12:30:00,57.58,57.61,57.56,57.6,46259.0,47.3458,47.3705,47.3294,47.3622,46259.0
2015-11-09 12:40:00,57.61,57.65,57.61,57.63,44076.0,47.3705,47.4034,47.3705,47.3869,44076.0
2015-11-09 12:50:00,57.63,57.65,57.61,57.64,53800.0,47.3869,47.4034,47.3705,47.3951,53800.0
2015-11-09 13:00:00,57.64,57.65,57.58,57.58,61925.0,47.3951,47.4034,47.3458,47.3458,61925.0
2015-11-09 13:10:00,57.59,57.59,57.52,57.53,28180.0,47.354,47.354,47.2965,47.3047,28180.0
2015-11-09 13:20:00,57.53,57.58,57.52,57.57,47363.0,47.3047,47.3458,47.2965,47.3376,47363.0
2015-11-09 13:30:00,57.58,57.63,57.55,57.63,41960.0,47.3458,47.3869,47.3211,47.3869,41960.0
2015-11-09 13:40:00,57.63,57.63,57.58,57.58,24938.0,47.3869,47.3869,47.3458,47.3458,24938.0
2015-11-09 13:50:00,57.56,57.62,57.55,57.6,43981.0,47.3294,47.3787,47.3211,47.3622,43981.0
2015-11-09 14:00:00,57.61,57.66,57.58,57.66,43790.0,47.3705,47.4116,47.3458,47.4116,43790.0
2015-11-09 14:10:00,57.66,57.66,57.59,57.63,144140.0,47.4116,47.4116,47.354,47.3869,144140.0
2015-11-09 14:20:00,57.63,57.65,57.61,57.64,283914.0,47.3869,47.4034,47.3705,47.3951,283914.0
2015-11-09 14:30:00,57.64,57.68,57.6,57.61,193865.0,47.3951,47.428,47.3622,47.3705,193865.0
2015-11-09 14:40:00,57.6,57.61,57.56,57.58,26744.0,47.3622,47.3705,47.3294,47.3458,26744.0
2015-11-09 14:50:00,57.59,57.64,57.59,57.6,39661.0,47.354,47.3951,47.354,47.3622,39661.0
2015-11-09 15:00:00,57.61,57.62,57.57,57.58,37750.0,47.3705,47.3787,47.3376,47.3458,37750.0
2015-11-09 15:10:00,57.59,57.61,57.54,57.58,39986.0,47.354,47.3705,47.3129,47.3458,39986.0
2015-11-09 15:20:00,57.59,57.65,57.57,57.64,35341.0,47.354,47.4034,47.3376,47.3951,35341.0
2015-11-09 15:30:00,57.64,57.74,57.64,57.74,43155.0,47.3951,47.4774,47.3951,47.4774,43155.0
2015-11-09 15:40:00,57.75,57.82,57.74,57.81,37407.0,47.4856,47.5431,47.4774,47.5349,37407.0
2015-11-09 15:50:00,57.82,57.82,57.72,57.72,59859.0,47.5431,47.5431,47.4609,47.4609,59859.0
2015-11-10 09:30:00,57.6,57.63,57.51,57.62,66580.0,47.3622,47.3869,47.2882,47.3787,66580.0
2015-11-10 09:40:00,57.6,57.6,57.47,57.58,19720.0,47.3622,47.3622,47.2553,47.3458,19720.0
2015-11-10 09:50:00,57.58,57.67,57.55,57.64,26863.0,47.3458,47.4198,47.3211,47.3951,26863.0
2015-11-10 10:00:00,57.65,57.66,57.56,57.57,29196.0,47.4034,47.4116,47.3294,47.3376,29196.0
2015-11-10 10:10:00,57.58,57.61,57.51,57.52,36833.0,47.3458,47.3705,47.2882,47.2965,36833.0
2015-11-10 10:20:00,57.5,57.51,57.44,57.49,6739.0,47.28,47.2882,47.2307,47.2718,6739.0
2015-11-10 10:30:00,57.48,57.52,57.45,57.51,7822.0,47.2636,47.2965,47.2389,47.2882,7822.0
2015-11-10 10:40:00,57.52,57.53,57.49,57.52,15792.0,47.2965,47.3047,47.2718,47.2965,15792.0
2015-11-10 10:50:00,57.53,57.57,57.5,57.55,155187.0,47.3047,47.3376,47.28,47.3211,155187.0
2015-11-10 11:00:00,57.56,57.59,57.54,57.54,15755.0,47.3294,47.354,47.3129,47.3129,15755.0
2015-11-10 11:10:00,57.53,57.6,57.53,57.57,22584.0,47.3047,47.3622,47.3047,47.3376,22584.0
2015-11-10 11:20:00,57.58,57.6,57.49,57.5,4781.0,47.3458,47.3622,47.2718,47.28,4781.0
2015-11-10 11:30:00,57.53,57.57,57.51,57.51,4978.0,47.3047,47.3376,47.2882,47.2882,4978.0
2015-11-10 11:40:00,57.52,57.61,57.52,57.61,3016.0,47.2965,47.3705,47.2965,47.3705,3016.0
2015-11-10 11:50:00,57.61,57.62,57.56,57.59,15829.0,47.3705,47.3787,47.3294,47.354,15829.0
2015-11-10 12:00:00,57.58,57.59,57.57,57.59,5149.0,47.3458,47.354,47.3376,47.354,5149.0
2015-11-10 12:10:00,57.6,57.65,57.6,57.65,5786.0,47.3622,47.4034,47.3622,47.4034,5786.0
2015-11-10 12:20:00,57.65,57.67,57.61,57.61,51874.0,47.4034,47.4198,47.3705,47.3705,51874.0
2015-11-10 12:30:00,57.61,57.61,57.56,57.59,20173.0,47.3705,47.3705,47.3294,47.354,20173.0
2015-11-10 12:40:00,57.58,57.59,57.55,57.59,5984.0,47.3458,47.354,47.3211,47.354,5984.0
2015-11-10 12:50:00,57.59,57.62,57.58,57.61,3480.0,47.354,47.3787,47.3458,47.3705,3480.0
2015-11-10 13:00:00,57.6,57.61,57.55,57.57,9691.0,47.3622,47.3705,47.3211,47.3376,9691.0
2015-11-10 13:10:00,57.58,57.59,57.57,57.57,3933.0,47.3458,47.354,47.3376,47.3376,3933.0
2015-11-10 13:20:00,57.57,57.62,57.56,57.62,5820.0,47.3376,47.3787,47.3294,47.3787,5820.0
2015-11-10 13:30:00,57.62,57.64,57.6,57.64,17002.0,47.3787,47.3951,47.3622,47.3951,17002.0
2015-11-10 13:40:00,57.63,57.67,57.62,57.66,10652.0,47.3869,47.4198,47.3787,47.4116,10652.0
2015-11-10 13:50:00,57.68,57.72,57.68,57.7,8314.0,47.428,47.4609,47.428,47.4445,8314.0
2015-11-10 14:00:00,57.7,57.7,57.66,57.66,5566.0,47.4445,47.4445,47.4116,47.4116,5566.0
2015-11-10 14:10:00,57.66,57.69,57.66,57.66,7802.0,47.4116,47.4362,47.4116,47.4116,7802.0
2015-11-10 14:20:00,57.66,57.67,57.64,57.67,23668.0,47.4116,47.4198,47.3951,47.4198,23668.0
2015-11-10 14:30:00,57.67,57.71,57.67,57.7,19357.0,47.4198,47.4527,47.4198,47.4445,19357.0
2015-11-10 14:40:00,57.69,57.78,57.69,57.78,18942.0,47.4362,47.5103,47.4362,47.5103,18942.0
2015-11-10 14:50:00,57.79,57.8,57.74,57.74,9715.0,47.5185,47.5267,47.4774,47.4774,9715.0
2015-11-10 15:00:00,57.74,57.76,57.72,57.76,10830.0,47.4774,47.4938,47.4609,47.4938,10830.0
2015-11-10 15:10:00,57.76,57.77,57.73,57.73,12181.0,47.4938,47.502,47.4691,47.4691,12181.0
2015-11-10 15:20:00,57.73,57.74,57.7,57.73,9684.0,47.4691,47.4774,47.4445,47.4691,9684.0
2015-11-10 15:30:00,57.74,57.76,57.71,57.74,27672.0,47.4774,47.4938,47.4527,47.4774,27672.0
2015-11-10 15:40:00,57.73,57.77,57.73,57.75,83291.0,47.4691,47.502,47.4691,47.4856,83291.0
2015-11-10 15:50:00,57.75,57.76,57.68,57.75,61473.0,47.4856,47.4938,47.428,47.4856,61473.0
2015-11-11 09:30:00,58.09,58.09,57.94,57.98,44938.0,47.7652,47.7652,47.6418,47.6747,44938.0
2015-11-11 09:40:00,57.99,58.0,57.92,57.95,50219.0,47.6829,47.6911,47.6254,47.65,50219.0
2015-11-11 09:50:00,57.95,57.99,57.91,57.92,80357.0,47.65,47.6829,47.6171,47.6254,80357.0
2015-11-11 10:00:00,57.92,57.94,57.86,57.89,16603.0,47.6254,47.6418,47.576,47.6007,16603.0
2015-11-11 10:10:00,57.89,57.89,57.81,57.86,43885.0,47.6007,47.6007,47.5349,47.576,43885.0
2015-11-11 10:20:00,57.86,57.87,57.82,57.82,17776.0,47.576,47.5843,47.5431,47.5431,17776.0
2015-11-11 10:30:00,57.83,57.83,57.74,57.74,16426.0,47.5514,47.5514,47.4774,47.4774,16426.0
2015-11-11 10:40:00,57.75,57.78,57.73,57.76,31842.0,47.4856,47.5103,47.4691,47.4938,31842.0
2015-11-11 10:50:00,57.73,57.77,57.7,57.77,16117.0,47.4691,47.502,47.4445,47.502,16117.0
2015-11-11 11:00:00,57.78,57.79,57.73,57.77,11849.0,47.5103,47.5185,47.4691,47.502,11849.0
2015-11-11 11:10:00,57.76,57.79,57.74,57.79,14065.0,47.4938,47.5185,47.4774,47.5185,14065.0
2015-11-11 11:20:00,57.79,57.83,57.79,57.81,56480.0,47.5185,47.5514,47.5185,47.5349,56480.0
2015-11-11 11:30:00,57.82,57.86,57.8,57.83,543874.0,47.5431,47.576,47.5267,47.5514,543874.0
2015-11-11 11:40:00,57.84,57.87,57.83,57.86,12736.0,47.5596,47.5843,47.5514,47.576,12736.0
2015-11-11 11:50:00,57.87,57.9,57.87,57.89,33355.0,47.5843,47.6089,47.5843,47.6007,33355.0
2015-11-11 12:00:00,57.89,57.89,57.85,57.86,10693.0,47.6007,47.6007,47.5678,47.576,10693.0
2015-11-11 12:10:00,57.87,57.9,57.87,57.9,19028.0,47.5843,47.6089,47.5843,47.6089,19028.0
2015-11-11 12:20:00,57.9,57.98,57.89,57.96,10707.0,47.6089,47.6747,47.6007,47.6583,10707.0
2015-11-11 12:30:00,57.96,58.0,57.95,57.99,18650.0,47.6583,47.6911,47.65,47.6829,18650.0
2015-11-11 12:40:00,57.99,57.99,57.96,57.97,12233.0,47.6829,47.6829,47.6583,47.6665,12233.0
2015-11-11 12:50:00,57.97,57.97,57.93,57.94,18873.0,47.6665,47.6665,47.6336,47.6418,18873.0
2015-11-11 13:00:00,57.94,57.94,57.85,57.86,23074.0,47.6418,47.6418,47.5678,47.576,23074.0
2015-11-11 13:10:00,57.85,57.86,57.83,57.85,12894.0,47.5678,47.576,47.5514,47.5678,12894.0
2015-11-11 13:20:00,57.85,57.87,57.81,57.81,15092.0,47.5678,47.5843,47.5349,47.5349,15092.0
2015-11-11 13:30:00,57.81,57.82,57.8,57.82,16316.0,47.5349,47.5431,47.5267,47.5431,16316.0
2015-11-11 13:40:00,57.83,57.87,57.83,57.87,11701.0,47.5514,47.5843,47.5514,47.5843,11701.0
2015-11-11 13:50:00,57.86,57.88,57.83,57.83,18168.0,47.576,47.5925,47.5514,47.5514,18168.0
2015-11-11 14:00:00,57.82,57.84,57.81,57.82,30680.0,47.5431,47.5596,47.5349,47.5431,30680.0
2015-11-11 14:10:00,57.81,57.84,57.81,57.84,24260.0,47.5349,47.5596,47.5349,47.5596,24260.0
2015-11-11 14:20:00,57.84,57.89,57.82,57.89,18934.0,47.5596,47.6007,47.5431,47.6007,18934.0
2015-11-11 14:30:00,57.9,57.9,57.86,57.86,9784.0,47.6089,47.6089,47.576,47.576,9784.0
2015-11-11 14:40:00,57.85,57.86,57.81,57.82,27372.0,47.5678,47.576,47.5349,47.5431,27372.0
2015-11-11 14:50:00,57.82,57.83,57.75,57.75,23068.0,47.5431,47.5514,47.4856,47.4856,23068.0
2015-11-11 15:00:00,57.75,57.78,57.72,57.73,26940.0,47.4856,47.5103,47.4609,47.4691,26940.0
2015-11-11 15:10:00,57.72,57.77,57.72,57.73,16003.0,47.4609,47.502,47.4609,47.4691,16003.0
2015-11-11 15:20:00,57.73,57.79,57.72,57.78,26776.0,47.4691,47.5185,47.4609,47.5103,26776.0
2015-11-11 15:30:00,57.78,57.8,57.74,57.75,33066.0,47.5103,47.5267,47.4774,47.4856,33066.0
2015-11-11 15:40:00,57.76,57.77,57.72,57.72,77592.0,47.4938,47.502,47.4609,47.4609,77592.0
2015-11-11 15:50:00,57.71,57.74,57.7,57.7,93997.0,47.4527,47.4774,47.4445,47.4445,93997.0
2015-11-12 09:30:00,57.39,57.42,57.27,57.32,61590.0,47.1896,47.2142,47.0909,47.132,61590.0
2015-11-12 09:40:00,57.31,57.38,57.28,57.38,79299.0,47.1238,47.1813,47.0991,47.1813,79299.0
2015-11-12 09:50:00,57.38,57.4,57.33,57.39,15001.0,47.1813,47.1978,47.1402,47.1896,15001.0
2015-11-12 10:00:00,57.37,57.37,57.28,57.33,35348.0,47.1731,47.1731,47.0991,47.1402,35348.0
2015-11-12 10:10:00,57.33,57.43,57.33,57.4,19474.0,47.1402,47.2225,47.1402,47.1978,19474.0
2015-11-12 10:20:00,57.4,57.4,57.32,57.33,4682.0,47.1978,47.1978,47.132,47.1402,4682.0
2015-11-12 10:30:00,57.31,57.39,57.28,57.39,26976.0,47.1238,47.1896,47.0991,47.1896,26976.0
2015-11-12 10:40:00,57.39,57.42,57.35,57.35,44059.0,47.1896,47.2142,47.1567,47.1567,44059.0
2015-11-12 10:50:00,57.36,57.48,57.33,57.48,31147.0,47.1649,47.2636,47.1402,47.2636,31147.0
2015-11-12 11:00:00,57.49,57.54,57.44,57.54,28074.0,47.2718,47.3129,47.2307,47.3129,28074.0
2015-11-12 11:10:00,57.54,57.54,57.39,57.4,54528.0,47.3129,47.3129,47.1896,47.1978,54528.0
2015-11-12 11:20:00,57.41,57.41,57.32,57.32,40130.0,47.206,47.206,47.132,47.132,40130.0
2015-11-12 11:30:00,57.31,57.33,57.29,57.31,26444.0,47.1238,47.1402,47.1073,47.1238,26444.0
2015-11-12 11:40:00,57.31,57.35,57.28,57.3,51747.0,47.1238,47.1567,47.0991,47.1156,51747.0
2015-11-12 11:50:00,57.29,57.33,57.27,57.33,144365.0,47.1073,47.1402,47.0909,47.1402,144365.0
2015-11-12 12:00:00,57.33,57.34,57.26,57.26,4113.0,47.1402,47.1485,47.0827,47.0827,4113.0
2015-11-12 12:10:00,57.26,57.28,57.19,57.21,12928.0,47.0827,47.0991,47.0251,47.0416,12928.0
2015-11-12 12:20:00,57.21,57.22,57.18,57.21,29036.0,47.0416,47.0498,47.0169,47.0416,29036.0
2015-11-12 12:30:00,57.21,57.23,57.17,57.19,6131.0,47.0416,47.058,47.0087,47.0251,6131.0
2015-11-12 12:40:00,57.2,57.26,57.19,57.26,18712.0,47.0333,47.0827,47.0251,47.0827,18712.0
2015-11-12 12:50:00,57.26,57.31,57.26,57.28,16062.0,47.0827,47.1238,47.0827,47.0991,16062.0
2015-11-12 13:00:00,57.28,57.32,57.25,57.26,25160.0,47.0991,47.132,47.0745,47.0827,25160.0
2015-11-12 13:10:00,57.26,57.34,57.26,57.34,12470.0,47.0827,47.1485,47.0827,47.1485,12470.0
2015-11-12 13:20:00,57.35,57.36,57.29,57.32,11475.0,47.1567,47.1649,47.1073,47.132,11475.0
2015-11-12 13:30:00,57.34,57.35,57.31,57.35,5468.0,47.1485,47.1567,47.1238,47.1567,5468.0
2015-11-12 13:40:00,57.35,57.36,57.25,57.29,10710.0,47.1567,47.1649,47.0745,47.1073,10710.0
2015-11-12 13:50:00,57.29,57.32,57.26,57.31,11292.0,47.1073,47.132,47.0827,47.1238,11292.0
2015-11-12 14:00:00,57.31,57.31,57.25,57.28,14604.0,47.1238,47.1238,47.0745,47.0991,14604.0
2015-11-12 14:10:00,57.27,57.27,57.22,57.22,17700.0,47.0909,47.0909,47.0498,47.0498,17700.0
2015-11-12 14:20:00,57.22,57.27,57.18,57.27,25402.0,47.0498,47.0909,47.0169,47.0909,25402.0
2015-11-12 14:30:00,57.28,57.28,57.21,57.21,40697.0,47.0991,47.0991,47.0416,47.0416,40697.0
2015-11-12 14:40:00,57.21,57.23,57.17,57.18,51018.0,47.0416,47.058,47.0087,47.0169,51018.0
2015-11-12 14:50:00,57.17,57.17,57.1,57.16,21076.0,47.0087,47.0087,46.9511,47.0004,21076.0
2015-11-12 15:00:00,57.15,57.17,57.13,57.15,42456.0,46.9922,47.0087,46.9758,46.9922,42456.0
2015-11-12 15:10:00,57.14,57.2,57.11,57.19,36318.0,46.984,47.0333,46.9593,47.0251,36318.0
2015-11-12 15:20:00,57.19,57.2,57.15,57.16,25999.0,47.0251,47.0333,46.9922,47.0004,25999.0
2015-11-12 15:30:00,57.17,57.17,57.11,57.11,39411.0,47.0087,47.0087,46.9593,46.9593,39411.0
2015-11-12 15:40:00,57.1,57.1,57.04,57.05,28738.0,46.9511,46.9511,46.9018,46.91,28738.0
2015-11-12 15:50:00,57.05,57.06,56.98,56.98,56908.0,46.91,46.9182,46.8524,46.8524,56908.0
2015-11-13 09:30:00,56.72,56.84,56.7,56.76,61325.0,46.6387,46.7373,46.6222,46.6715,61325.0
2015-11-13 09:40:00,56.78,56.81,56.68,56.69,24269.0,46.688,46.7127,46.6058,46.614,24269.0
2015-11-13 09:50:00,56.7,56.73,56.65,56.69,29969.0,46.6222,46.6469,46.5811,46.614,29969.0
2015-11-13 10:00:00,56.68,56.71,56.53,56.56,16919.0,46.6058,46.6304,46.4824,46.5071,16919.0
2015-11-13 10:10:00,56.55,56.55,56.4,56.43,21192.0,46.4989,46.4989,46.3755,46.4002,21192.0
2015-11-13 10:20:00,56.44,56.54,56.44,56.48,34472.0,46.4084,46.4906,46.4084,46.4413,34472.0
2015-11-13 10:30:00,56.49,56.54,56.44,56.53,61488.0,46.4495,46.4906,46.4084,46.4824,61488.0
2015-11-13 10:40:00,56.52,56.57,56.49,56.56,57341.0,46.4742,46.5153,46.4495,46.5071,57341.0
2015-11-13 10:50:00,56.56,56.62,56.54,56.61,71920.0,46.5071,46.5564,46.4906,46.5482,71920.0
2015-11-13 11:00:00,56.61,56.61,56.53,56.57,31903.0,46.5482,46.5482,46.4824,46.5153,31903.0
2015-11-13 11:10:00,56.57,56.57,56.42,56.46,29297.0,46.5153,46.5153,46.392,46.4249,29297.0
2015-11-13 11:20:00,56.47,56.59,56.46,56.56,24598.0,46.4331,46.5318,46.4249,46.5071,24598.0
2015-11-13 11:30:00,56.56,56.57,56.52,56.52,15831.0,46.5071,46.5153,46.4742,46.4742,15831.0
2015-11-13 11:40:00,56.51,56.57,56.5,56.57,5511.0,46.466,46.5153,46.4578,46.5153,5511.0
2015-11-13 11:50:00,56.55,56.69,56.55,56.69,20921.0,46.4989,46.614,46.4989,46.614,20921.0
2015-11-13 12:00:00,56.68,56.72,56.66,56.7,38995.0,46.6058,46.6387,46.5893,46.6222,38995.0
2015-11-13 12:10:00,56.72,56.8,56.72,56.78,31462.0,46.6387,46.7044,46.6387,46.688,31462.0
2015-11-13 12:20:00,56.78,56.79,56.69,56.69,9534.0,46.688,46.6962,46.614,46.614,9534.0
2015-11-13 12:30:00,56.69,56.71,56.65,56.65,11507.0,46.614,46.6304,46.5811,46.5811,11507.0
2015-11-13 12:40:00,56.65,56.65,56.6,56.6,4958.0,46.5811,46.5811,46.54,46.54,4958.0
2015-11-13 12:50:00,56.6,56.65,56.6,56.65,5327.0,46.54,46.5811,46.54,46.5811,5327.0
2015-11-13 13:00:00,56.65,56.68,56.57,56.58,8921.0,46.5811,46.6058,46.5153,46.5235,8921.0
2015-11-13 13:10:00,56.58,56.61,56.57,56.6,15331.0,46.5235,46.5482,46.5153,46.54,15331.0
2015-11-13 13:20:00,56.6,56.61,56.56,56.6,9272.0,46.54,46.5482,46.5071,46.54,9272.0
2015-11-13 13:30:00,56.6,56.64,56.53,56.55,6533.0,46.54,46.5729,46.4824,46.4989,6533.0
2015-11-13 13:40:00,56.55,56.61,56.55,56.56,10269.0,46.4989,46.5482,46.4989,46.5071,10269.0
2015-11-13 13:50:00,56.57,56.62,56.55,56.56,5615.0,46.5153,46.5564,46.4989,46.5071,5615.0
2015-11-13 14:00:00,56.55,56.58,56.52,56.52,5359.0,46.4989,46.5235,46.4742,46.4742,5359.0
2015-11-13 14:10:00,56.5,56.58,56.5,56.58,10604.0,46.4578,46.5235,46.4578,46.5235,10604.0
2015-11-13 14:20:00,56.58,56.58,56.53,56.53,18462.0,46.5235,46.5235,46.4824,46.4824,18462.0
2015-11-13 14:30:00,56.53,56.55,56.51,56.53,7213.0,46.4824,46.4989,46.466,46.4824,7213.0
2015-11-13 14:40:00,56.52,56.53,56.45,56.45,13029.0,46.4742,46.4824,46.4166,46.4166,13029.0
2015-11-13 14:50:00,56.47,56.51,56.39,56.42,79316.0,46.4331,46.466,46.3673,46.392,79316.0
2015-11-13 15:00:00,56.43,56.48,56.43,56.46,14165.0,46.4002,46.4413,46.4002,46.4249,14165.0
2015-11-13 15:10:00,56.46,56.51,56.42,56.42,13814.0,46.4249,46.466,46.392,46.392,13814.0
2015-11-13 15:20:00,56.42,56.42,56.37,56.4,64539.0,46.392,46.392,46.3509,46.3755,64539.0
2015-11-13 15:30:00,56.39,56.48,56.39,56.47,32409.0,46.3673,46.4413,46.3673,46.4331,32409.0
2015-11-13 15:40:00,56.45,56.5,56.41,56.45,27510.0,46.4166,46.4578,46.3838,46.4166,27510.0
2015-11-13 15:50:00,56.45,56.46,56.38,56.4,89939.0,46.4166,46.4249,46.3591,46.3755,89939.0
2015-11-16 09:30:00,56.41,56.64,56.33,56.64,56583.0,46.3838,46.5729,46.318,46.5729,56583.0
2015-11-16 09:40:00,56.64,56.71,56.61,56.65,24557.0,46.5729,46.6304,46.5482,46.5811,24557.0
2015-11-16 09:50:00,56.65,56.7,56.55,56.55,72510.0,46.5811,46.6222,46.4989,46.4989,72510.0
2015-11-16 10:00:00,56.55,56.57,56.5,56.52,32630.0,46.4989,46.5153,46.4578,46.4742,32630.0
2015-11-16 10:10:00,56.52,56.62,56.51,56.6,38385.0,46.4742,46.5564,46.466,46.54,38385.0
2015-11-16 10:20:00,56.58,56.69,56.57,56.59,34875.0,46.5235,46.614,46.5153,46.5318,34875.0
2015-11-16 10:30:00,56.6,56.61,56.52,56.56,38431.0,46.54,46.5482,46.4742,46.5071,38431.0
2015-11-16 10:40:00,56.56,56.63,56.54,56.59,69655.0,46.5071,46.5646,46.4906,46.5318,69655.0
2015-11-16 10:50:00,56.58,56.58,56.48,56.49,22915.0,46.5235,46.5235,46.4413,46.4495,22915.0
2015-11-16 11:00:00,56.48,56.54,56.47,56.48,61148.0,46.4413,46.4906,46.4331,46.4413,61148.0
2015-11-16 11:10:00,56.48,56.56,56.45,56.51,12236.0,46.4413,46.5071,46.4166,46.466,12236.0
2015-11-16 11:20:00,56.55,56.57,56.46,56.46,28793.0,46.4989,46.5153,46.4249,46.4249,28793.0
2015-11-16 11:30:00,56.46,56.56,56.46,56.52,10116.0,46.4249,46.5071,46.4249,46.4742,10116.0
2015-11-16 11:40:00,56.53,56.63,56.53,56.61,12485.0,46.4824,46.5646,46.4824,46.5482,12485.0
2015-11-16 11:50:00,56.6,56.63,56.57,56.57,66703.0,46.54,46.5646,46.5153,46.5153,66703.0
2015-11-16 12:00:00,56.59,56.64,56.58,56.63,16284.0,46.5318,46.5729,46.5235,46.5646,16284.0
2015-11-16 12:10:00,56.64,56.65,56.58,56.61,15747.0,46.5729,46.5811,46.5235,46.5482,15747.0
2015-11-16 12:20:00,56.62,56.71,56.62,56.7,12955.0,46.5564,46.6304,46.5564,46.6222,12955.0
2015-11-16 12:30:00,56.7,56.78,56.7,56.76,8877.0,46.6222,46.688,46.6222,46.6715,8877.0
2015-11-16 12:40:00,56.76,56.79,56.73,56.73,3831.0,46.6715,46.6962,46.6469,46.6469,3831.0
2015-11-16 12:50:00,56.73,56.74,56.69,56.73,22857.0,46.6469,46.6551,46.614,46.6469,22857.0
2015-11-16 13:00:00,56.73,56.78,56.73,56.78,7398.0,46.6469,46.688,46.6469,46.688,7398.0
2015-11-16 13:10:00,56.77,56.86,56.77,56.86,32786.0,46.6798,46.7538,46.6798,46.7538,32786.0
2015-11-16 13:20:00,56.86,56.9,56.85,56.85,14424.0,46.7538,46.7867,46.7455,46.7455,14424.0
2015-11-16 13:30:00,56.85,56.88,56.84,56.85,4546.0,46.7455,46.7702,46.7373,46.7455,4546.0
2015-11-16 13:40:00,56.84,56.88,56.83,56.87,10917.0,46.7373,46.7702,46.7291,46.762,10917.0
2015-11-16 13:50:00,56.87,56.92,56.87,56.91,8972.0,46.762,46.8031,46.762,46.7949,8972.0
2015-11-16 14:00:00,56.92,56.95,56.91,56.92,22121.0,46.8031,46.8278,46.7949,46.8031,22121.0
2015-11-16 14:10:00,56.92,56.96,56.91,56.95,14161.0,46.8031,46.836,46.7949,46.8278,14161.0
2015-11-16 14:20:00,56.97,56.97,56.94,56.94,6240.0,46.8442,46.8442,46.8196,46.8196,6240.0
2015-11-16 14:30:00,56.95,57.02,56.95,57.01,44854.0,46.8278,46.8853,46.8278,46.8771,44854.0
2015-11-16 14:40:00,57.01,57.01,56.97,56.97,11100.0,46.8771,46.8771,46.8442,46.8442,11100.0
2015-11-16 14:50:00,56.97,56.98,56.93,56.98,5717.0,46.8442,46.8524,46.8113,46.8524,5717.0
2015-11-16 15:00:00,56.99,57.07,56.98,57.07,177952.0,46.8607,46.9264,46.8524,46.9264,177952.0
2015-11-16 15:10:00,57.07,57.09,57.06,57.07,161004.0,46.9264,46.9429,46.9182,46.9264,161004.0
2015-11-16 15:20:00,57.07,57.16,57.03,57.13,644260.0,46.9264,47.0004,46.8936,46.9758,644260.0
2015-11-16 15:30:00,57.12,57.18,57.11,57.14,77306.0,46.9676,47.0169,46.9593,46.984,77306.0
2015-11-16 15:40:00,57.15,57.15,57.09,57.09,81985.0,46.9922,46.9922,46.9429,46.9429,81985.0
2015-11-16 15:50:00,57.09,57.18,57.08,57.17,220920.0,46.9429,47.0169,46.9347,47.0087,220920.0
2015-11-17 09:30:00,57.44,57.44,57.2,57.22,135323.0,47.2307,47.2307,47.0333,47.0498,135323.0
2015-11-17 09:40:00,57.22,57.26,57.2,57.24,70794.0,47.0498,47.0827,47.0333,47.0662,70794.0
2015-11-17 09:50:00,57.23,57.31,57.18,57.31,139838.0,47.058,47.1238,47.0169,47.1238,139838.0
2015-11-17 10:00:00,57.32,57.34,57.24,57.32,57217.0,47.132,47.1485,47.0662,47.132,57217.0
2015-11-17 10:10:00,57.32,57.34,57.24,57.25,39967.0,47.132,47.1485,47.0662,47.0745,39967.0
2015-11-17 10:20:00,57.24,57.32,57.23,57.31,9602.0,47.0662,47.132,47.058,47.1238,9602.0
2015-11-17 10:30:00,57.31,57.43,57.3,57.43,24955.0,47.1238,47.2225,47.1156,47.2225,24955.0
2015-11-17 10:40:00,57.42,57.5,57.4,57.5,11981.0,47.2142,47.28,47.1978,47.28,11981.0
2015-11-17 10:50:00,57.51,57.52,57.46,57.46,32039.0,47.2882,47.2965,47.2471,47.2471,32039.0
2015-11-17 11:00:00,57.47,57.47,57.41,57.42,18318.0,47.2553,47.2553,47.206,47.2142,18318.0
2015-11-17 11:10:00,57.42,57.48,57.42,57.48,6800.0,47.2142,47.2636,47.2142,47.2636,6800.0
2015-11-17 11:20:00,57.49,57.51,57.48,57.51,7351.0,47.2718,47.2882,47.2636,47.2882,7351.0
2015-11-17 11:30:00,57.51,57.6,57.5,57.53,19350.0,47.2882,47.3622,47.28,47.3047,19350.0
2015-11-17 11:40:00,57.54,57.55,57.49,57.5,21898.0,47.3129,47.3211,47.2718,47.28,21898.0
2015-11-17 11:50:00,57.5,57.52,57.49,57.52,14195.0,47.28,47.2965,47.2718,47.2965,14195.0
2015-11-17 12:00:00,57.52,57.56,57.52,57.53,28129.0,47.2965,47.3294,47.2965,47.3047,28129.0
2015-11-17 12:10:00,57.53,57.55,57.52,57.53,48568.0,47.3047,47.3211,47.2965,47.3047,48568.0
2015-11-17 12:20:00,57.52,57.52,57.45,57.46,26887.0,47.2965,47.2965,47.2389,47.2471,26887.0
2015-11-17 12:30:00,57.46,57.49,57.39,57.4,21417.0,47.2471,47.2718,47.1896,47.1978,21417.0
2015-11-17 12:40:00,57.39,57.39,57.36,57.37,15241.0,47.1896,47.1896,47.1649,47.1731,15241.0
2015-11-17 12:50:00,57.38,57.43,57.38,57.43,6863.0,47.1813,47.2225,47.1813,47.2225,6863.0
2015-11-17 13:00:00,57.42,57.48,57.42,57.43,9170.0,47.2142,47.2636,47.2142,47.2225,9170.0
2015-11-17 13:10:00,57.43,57.47,57.38,57.39,8172.0,47.2225,47.2553,47.1813,47.1896,8172.0
2015-11-17 13:20:00,57.39,57.39,57.29,57.3,12808.0,47.1896,47.1896,47.1073,47.1156,12808.0
2015-11-17 13:30:00,57.29,57.39,57.28,57.33,16506.0,47.1073,47.1896,47.0991,47.1402,16506.0
2015-11-17 13:40:00,57.35,57.37,57.31,57.35,15879.0,47.1567,47.1731,47.1238,47.1567,15879.0
2015-11-17 13:50:00,57.35,57.42,57.34,57.42,6985.0,47.1567,47.2142,47.1485,47.2142,6985.0
2015-11-17 14:00:00,57.42,57.46,57.39,57.45,14136.0,47.2142,47.2471,47.1896,47.2389,14136.0
2015-11-17 14:10:00,57.44,57.46,57.39,57.39,21908.0,47.2307,47.2471,47.1896,47.1896,21908.0
2015-11-17 14:20:00,57.38,57.38,57.25,57.25,16422.0,47.1813,47.1813,47.0745,47.0745,16422.0
2015-11-17 14:30:00,57.24,57.24,57.21,57.24,25408.0,47.0662,47.0662,47.0416,47.0662,25408.0
2015-11-17 14:40:00,57.25,57.27,57.11,57.2,45177.0,47.0745,47.0909,46.9593,47.0333,45177.0
2015-11-17 14:50:00,57.2,57.26,57.16,57.24,15471.0,47.0333,47.0827,47.0004,47.0662,15471.0
2015-11-17 15:00:00,57.25,57.25,57.14,57.15,14338.0,47.0745,47.0745,46.984,46.9922,14338.0
2015-11-17 15:10:00,57.14,57.18,57.09,57.12,29223.0,46.984,47.0169,46.9429,46.9676,29223.0
2015-11-17 15:20:00,57.1,57.18,57.09,57.17,32766.0,46.9511,47.0169,46.9429,47.0087,32766.0
2015-11-17 15:30:00,57.17,57.23,57.14,57.18,33473.0,47.0087,47.058,46.984,47.0169,33473.0
2015-11-17 15:40:00,57.19,57.3,57.15,57.19,29617.0,47.0251,47.1156,46.9922,47.0251,29617.0
2015-11-17 15:50:00,57.18,57.26,57.18,57.19,57878.0,47.0169,47.0827,47.0169,47.0251,57878.0
2015-11-18 09:30:00,57.42,57.47,57.32,57.39,76917.0,47.2142,47.2553,47.132,47.1896,76917.0
2015-11-18 09:40:00,57.38,57.47,57.36,57.46,23836.0,47.1813,47.2553,47.1649,47.2471,23836.0
2015-11-18 09:50:00,57.46,57.5,57.43,57.43,23588.0,47.2471,47.28,47.2225,47.2225,23588.0
2015-11-18 10:00:00,57.44,57.46,57.42,57.46,7240.0,47.2307,47.2471,47.2142,47.2471,7240.0
2015-11-18 10:10:00,57.44,57.44,57.37,57.41,6845.0,47.2307,47.2307,47.1731,47.206,6845.0
2015-11-18 10:20:00,57.41,57.46,57.37,57.4,26569.0,47.206,47.2471,47.1731,47.1978,26569.0
2015-11-18 10:30:00,57.41,57.42,57.34,57.39,11814.0,47.206,47.2142,47.1485,47.1896,11814.0
2015-11-18 10:40:00,57.38,57.42,57.37,57.4,12953.0,47.1813,47.2142,47.1731,47.1978,12953.0
2015-11-18 10:50:00,57.41,57.43,57.37,57.42,31672.0,47.206,47.2225,47.1731,47.2142,31672.0
2015-11-18 11:00:00,57.42,57.42,57.36,57.41,7680.0,47.2142,47.2142,47.1649,47.206,7680.0
2015-11-18 11:10:00,57.41,57.48,57.39,57.44,10923.0,47.206,47.2636,47.1896,47.2307,10923.0
2015-11-18 11:20:00,57.44,57.49,57.42,57.46,9969.0,47.2307,47.2718,47.2142,47.2471,9969.0
2015-11-18 11:30:00,57.47,57.52,57.47,57.5,10914.0,47.2553,47.2965,47.2553,47.28,10914.0
2015-11-18 11:40:00,57.51,57.56,57.49,57.55,9824.0,47.2882,47.3294,47.2718,47.3211,9824.0
2015-11-18 11:50:00,57.55,57.56,57.49,57.5,12977.0,47.3211,47.3294,47.2718,47.28,12977.0
2015-11-18 12:00:00,57.49,57.5,57.45,57.46,18147.0,47.2718,47.28,47.2389,47.2471,18147.0
2015-11-18 12:10:00,57.46,57.54,57.46,57.54,8335.0,47.2471,47.3129,47.2471,47.3129,8335.0
2015-11-18 12:20:00,57.54,57.56,57.49,57.51,12028.0,47.3129,47.3294,47.2718,47.2882,12028.0
2015-11-18 12:30:00,57.53,57.53,57.49,57.49,25975.0,47.3047,47.3047,47.2718,47.2718,25975.0
2015-11-18 12:40:00,57.5,57.5,57.45,57.47,10491.0,47.28,47.28,47.2389,47.2553,10491.0
2015-11-18 12:50:00,57.48,57.51,57.48,57.5,73343.0,47.2636,47.2882,47.2636,47.28,73343.0
2015-11-18 13:00:00,57.5,57.54,57.49,57.54,8992.0,47.28,47.3129,47.2718,47.3129,8992.0
2015-11-18 13:10:00,57.54,57.58,57.51,57.54,30775.0,47.3129,47.3458,47.2882,47.3129,30775.0
2015-11-18 13:20:00,57.54,57.59,57.53,57.55,29013.0,47.3129,47.354,47.3047,47.3211,29013.0
2015-11-18 13:30:00,57.56,57.56,57.5,57.55,97227.0,47.3294,47.3294,47.28,47.3211,97227.0
2015-11-18 13:40:00,57.55,57.57,57.52,57.53,8830.0,47.3211,47.3376,47.2965,47.3047,8830.0
2015-11-18 13:50:00,57.53,57.53,57.49,57.49,13667.0,47.3047,47.3047,47.2718,47.2718,13667.0
2015-11-18 14:00:00,57.49,57.65,57.43,57.63,41174.0,47.2718,47.4034,47.2225,47.3869,41174.0
2015-11-18 14:10:00,57.65,57.78,57.64,57.65,36251.0,47.4034,47.5103,47.3951,47.4034,36251.0
2015-11-18 14:20:00,57.64,57.67,57.6,57.63,30754.0,47.3951,47.4198,47.3622,47.3869,30754.0
2015-11-18 14:30:00,57.63,57.64,57.57,57.63,16289.0,47.3869,47.3951,47.3376,47.3869,16289.0
2015-11-18 14:40:00,57.64,57.7,57.64,57.67,12279.0,47.3951,47.4445,47.3951,47.4198,12279.0
2015-11-18 14:50:00,57.68,57.78,57.67,57.78,24365.0,47.428,47.5103,47.4198,47.5103,24365.0
2015-11-18 15:00:00,57.79,57.79,57.73,57.74,4887.0,47.5185,47.5185,47.4691,47.4774,4887.0
2015-11-18 15:10:00,57.73,57.85,57.72,57.83,18146.0,47.4691,47.5678,47.4609,47.5514,18146.0
2015-11-18 15:20:00,57.81,57.83,57.8,57.83,10482.0,47.5349,47.5514,47.5267,47.5514,10482.0
2015-11-18 15:30:00,57.82,57.9,57.81,57.87,25615.0,47.5431,47.6089,47.5349,47.5843,25615.0
2015-11-18 15:40:00,57.87,57.95,57.86,57.93,32742.0,47.5843,47.65,47.576,47.6336,32742.0
2015-11-18 15:50:00,57.94,57.95,57.86,57.87,1889548.0,47.6418,47.65,47.576,47.5843,1889548.0
2015-11-19 09:30:00,58.01,58.09,58.0,58.03,132003.0,47.6994,47.7652,47.6911,47.7158,132003.0
2015-11-19 09:40:00,58.02,58.12,58.01,58.11,324178.0,47.7076,47.7898,47.6994,47.7816,324178.0
2015-11-19 09:50:00,58.12,58.14,58.08,58.09,57659.0,47.7898,47.8063,47.7569,47.7652,57659.0
2015-11-19 10:00:00,58.09,58.11,58.05,58.11,274151.0,47.7652,47.7816,47.7323,47.7816,274151.0
2015-11-19 10:10:00,58.1,58.12,58.0,58.01,104382.0,47.7734,47.7898,47.6911,47.6994,104382.0
2015-11-19 10:20:00,58.02,58.05,58.01,58.03,197373.0,47.7076,47.7323,47.6994,47.7158,197373.0
2015-11-19 10:30:00,58.03,58.07,57.97,57.99,201551.0,47.7158,47.7487,47.6665,47.6829,201551.0
2015-11-19 10:40:00,57.99,58.03,57.97,58.03,69475.0,47.6829,47.7158,47.6665,47.7158,69475.0
2015-11-19 10:50:00,58.02,58.03,57.96,58.03,33668.0,47.7076,47.7158,47.6583,47.7158,33668.0
2015-11-19 11:00:00,58.03,58.08,58.01,58.08,192519.0,47.7158,47.7569,47.6994,47.7569,192519.0
2015-11-19 11:10:00,58.09,58.09,58.04,58.07,80754.0,47.7652,47.7652,47.724,47.7487,80754.0
2015-11-19 11:20:00,58.07,58.14,58.05,58.13,29875.0,47.7487,47.8063,47.7323,47.798,29875.0
2015-11-19 11:30:00,58.12,58.15,58.05,58.05,64110.0,47.7898,47.8145,47.7323,47.7323,64110.0
2015-11-19 11:40:00,58.04,58.08,58.01,58.01,45194.0,47.724,47.7569,47.6994,47.6994,45194.0
2015-11-19 11:50:00,58.0,58.01,57.96,58.0,28357.0,47.6911,47.6994,47.6583,47.6911,28357.0
2015-11-19 12:00:00,58.0,58.04,57.99,58.0,22862.0,47.6911,47.724,47.6829,47.6911,22862.0
2015-11-19 12:10:00,58.01,58.03,57.99,58.0,12130.0,47.6994,47.7158,47.6829,47.6911,12130.0
2015-11-19 12:20:00,57.99,58.01,57.98,58.01,17092.0,47.6829,47.6994,47.6747,47.6994,17092.0
2015-11-19 12:30:00,58.01,58.06,58.01,58.04,16180.0,47.6994,47.7405,47.6994,47.724,16180.0
2015-11-19 12:40:00,58.04,58.07,58.04,58.06,23136.0,47.724,47.7487,47.724,47.7405,23136.0
2015-11-19 12:50:00,58.07,58.11,58.06,58.1,19099.0,47.7487,47.7816,47.7405,47.7734,19099.0
2015-11-19 13:00:00,58.11,58.13,58.09,58.12,9338.0,47.7816,47.798,47.7652,47.7898,9338.0
2015-11-19 13:10:00,58.13,58.14,58.11,58.13,8832.0,47.798,47.8063,47.7816,47.798,8832.0
2015-11-19 13:20:00,58.13,58.13,58.09,58.09,10740.0,47.798,47.798,47.7652,47.7652,10740.0
2015-11-19 13:30:00,58.08,58.09,58.06,58.08,13396.0,47.7569,47.7652,47.7405,47.7569,13396.0
2015-11-19 13:40:00,58.08,58.12,58.07,58.08,22162.0,47.7569,47.7898,47.7487,47.7569,22162.0
2015-11-19 13:50:00,58.08,58.09,58.05,58.07,30317.0,47.7569,47.7652,47.7323,47.7487,30317.0
2015-11-19 14:00:00,58.06,58.06,58.02,58.02,16374.0,47.7405,47.7405,47.7076,47.7076,16374.0
2015-11-19 14:10:00,58.03,58.04,58.0,58.03,25637.0,47.7158,47.724,47.6911,47.7158,25637.0
2015-11-19 14:20:00,58.02,58.04,58.01,58.04,12435.0,47.7076,47.724,47.6994,47.724,12435.0
2015-11-19 14:30:00,58.04,58.06,58.01,58.02,22409.0,47.724,47.7405,47.6994,47.7076,22409.0
2015-11-19 14:40:00,58.01,58.04,57.99,58.03,360803.0,47.6994,47.724,47.6829,47.7158,360803.0
2015-11-19 14:50:00,58.03,58.08,58.02,58.05,72353.0,47.7158,47.7569,47.7076,47.7323,72353.0
2015-11-19 15:00:00,58.05,58.06,58.0,58.01,91556.0,47.7323,47.7405,47.6911,47.6994,91556.0
2015-11-19 15:10:00,58.0,58.02,57.98,58.01,127786.0,47.6911,47.7076,47.6747,47.6994,127786.0
2015-11-19 15:20:00,58.02,58.06,58.01,58.06,166167.0,47.7076,47.7405,47.6994,47.7405,166167.0
2015-11-19 15:30:00,58.06,58.08,57.99,58.01,106928.0,47.7405,47.7569,47.6829,47.6994,106928.0
2015-11-19 15:40:00,58.01,58.02,57.99,58.0,53050.0,47.6994,47.7076,47.6829,47.6911,53050.0
2015-11-19 15:50:00,58.0,58.04,57.99,57.99,102346.0,47.6911,47.724,47.6829,47.6829,102346.0
2015-11-20 09:30:00,58.32,58.32,58.24,58.32,43973.0,47.9543,47.9543,47.8885,47.9543,43973.0
2015-11-20 09:40:00,58.32,58.38,58.3,58.38,22189.0,47.9543,48.0036,47.9378,48.0036,22189.0
2015-11-20 09:50:00,58.38,58.41,58.34,58.36,19314.0,48.0036,48.0283,47.9707,47.9872,19314.0
2015-11-20 10:00:00,58.37,58.37,58.29,58.32,17555.0,47.9954,47.9954,47.9296,47.9543,17555.0
2015-11-20 10:10:00,58.32,58.39,58.31,58.39,8542.0,47.9543,48.0118,47.946,48.0118,8542.0
2015-11-20 10:20:00,58.37,58.37,58.3,58.31,5300.0,47.9954,47.9954,47.9378,47.946,5300.0
2015-11-20 10:30:00,58.31,58.31,58.26,58.31,44934.0,47.946,47.946,47.9049,47.946,44934.0
2015-11-20 10:40:00,58.31,58.31,58.26,58.3,12387.0,47.946,47.946,47.9049,47.9378,12387.0
2015-11-20 10:50:00,58.29,58.31,58.22,58.22,12840.0,47.9296,47.946,47.872,47.872,12840.0
2015-11-20 11:00:00,58.21,58.24,58.21,58.24,11925.0,47.8638,47.8885,47.8638,47.8885,11925.0
2015-11-20 11:10:00,58.23,58.25,58.2,58.25,9744.0,47.8803,47.8967,47.8556,47.8967,9744.0
2015-11-20 11:20:00,58.28,58.28,58.23,58.23,23205.0,47.9214,47.9214,47.8803,47.8803,23205.0
2015-11-20 11:30:00,58.24,58.24,58.2,58.22,12453.0,47.8885,47.8885,47.8556,47.872,12453.0
2015-11-20 11:40:00,58.22,58.24,58.21,58.21,22191.0,47.872,47.8885,47.8638,47.8638,22191.0
2015-11-20 11:50:00,58.22,58.22,58.18,58.19,34327.0,47.872,47.872,47.8392,47.8474,34327.0
2015-11-20 12:00:00,58.19,58.19,58.16,58.19,20719.0,47.8474,47.8474,47.8227,47.8474,20719.0
2015-11-20 12:10:00,58.18,58.19,58.13,58.17,21305.0,47.8392,47.8474,47.798,47.8309,21305.0
2015-11-20 12:20:00,58.18,58.18,58.16,58.17,15415.0,47.8392,47.8392,47.8227,47.8309,15415.0
2015-11-20 12:30:00,58.16,58.19,58.16,58.18,15469.0,47.8227,47.8474,47.8227,47.8392,15469.0
2015-11-20 12:40:00,58.17,58.22,58.17,58.19,9049.0,47.8309,47.872,47.8309,47.8474,9049.0
2015-11-20 12:50:00,58.19,58.21,58.18,58.19,22060.0,47.8474,47.8638,47.8392,47.8474,22060.0
2015-11-20 13:00:00,58.2,58.24,58.2,58.23,18832.0,47.8556,47.8885,47.8556,47.8803,18832.0
2015-11-20 13:10:00,58.23,58.23,58.2,58.21,28691.0,47.8803,47.8803,47.8556,47.8638,28691.0
2015-11-20 13:20:00,58.2,58.23,58.2,58.2,29953.0,47.8556,47.8803,47.8556,47.8556,29953.0
2015-11-20 13:30:00,58.21,58.21,58.14,58.15,31011.0,47.8638,47.8638,47.8063,47.8145,31011.0
2015-11-20 13:40:00,58.16,58.18,58.15,58.18,30556.0,47.8227,47.8392,47.8145,47.8392,30556.0
2015-11-20 13:50:00,58.17,58.19,58.16,58.18,96840.0,47.8309,47.8474,47.8227,47.8392,96840.0
2015-11-20 14:00:00,58.18,58.21,58.17,58.21,28322.0,47.8392,47.8638,47.8309,47.8638,28322.0
2015-11-20 14:10:00,58.21,58.23,58.18,58.2,76881.0,47.8638,47.8803,47.8392,47.8556,76881.0
2015-11-20 14:20:00,58.21,58.22,58.17,58.18,30097.0,47.8638,47.872,47.8309,47.8392,30097.0
2015-11-20 14:30:00,58.17,58.2,58.15,58.18,46304.0,47.8309,47.8556,47.8145,47.8392,46304.0
2015-11-20 14:40:00,58.19,58.2,58.16,58.17,64594.0,47.8474,47.8556,47.8227,47.8309,64594.0
2015-11-20 14:50:00,58.16,58.19,58.11,58.11,35686.0,47.8227,47.8474,47.7816,47.7816,35686.0
2015-11-20 15:00:00,58.11,58.14,58.07,58.11,64483.0,47.7816,47.8063,47.7487,47.7816,64483.0
2015-11-20 15:10:00,58.11,58.14,58.1,58.13,59573.0,47.7816,47.8063,47.7734,47.798,59573.0
2015-11-20 15:20:00,58.13,58.14,58.1,58.13,43746.0,47.798,47.8063,47.7734,47.798,43746.0
2015-11-20 15:30:00,58.14,58.17,58.12,58.15,100583.0,47.8063,47.8309,47.7898,47.8145,100583.0
2015-11-20 15:40:00,58.14,58.19,58.14,58.16,98911.0,47.8063,47.8474,47.8063,47.8227,98911.0
2015-11-20 15:50:00,58.16,58.17,58.11,58.15,220530.0,47.8227,47.8309,47.7816,47.8145,220530.0
2015-11-23 09:30:00,58.02,58.09,58.02,58.03,47498.0,47.7076,47.7652,47.7076,47.7158,47498.0
2015-11-23 09:40:00,58.05,58.16,58.05,58.15,51604.0,47.7323,47.8227,47.7323,47.8145,51604.0
2015-11-23 09:50:00,58.15,58.17,58.05,58.06,14847.0,47.8145,47.8309,47.7323,47.7405,14847.0
2015-11-23 10:00:00,58.05,58.1,58.02,58.1,40234.0,47.7323,47.7734,47.7076,47.7734,40234.0
2015-11-23 10:10:00,58.1,58.21,58.09,58.2,16209.0,47.7734,47.8638,47.7652,47.8556,16209.0
2015-11-23 10:20:00,58.21,58.23,58.15,58.16,113552.0,47.8638,47.8803,47.8145,47.8227,113552.0
2015-11-23 10:30:00,58.16,58.19,58.14,58.16,28421.0,47.8227,47.8474,47.8063,47.8227,28421.0
2015-11-23 10:40:00,58.16,58.19,58.12,58.19,22727.0,47.8227,47.8474,47.7898,47.8474,22727.0
2015-11-23 10:50:00,58.19,58.2,58.16,58.2,21462.0,47.8474,47.8556,47.8227,47.8556,21462.0
2015-11-23 11:00:00,58.2,58.2,58.15,58.18,42076.0,47.8556,47.8556,47.8145,47.8392,42076.0
2015-11-23 11:10:00,58.18,58.19,58.15,58.16,25907.0,47.8392,47.8474,47.8145,47.8227,25907.0
2015-11-23 11:20:00,58.15,58.16,58.12,58.15,43960.0,47.8145,47.8227,47.7898,47.8145,43960.0
2015-11-23 11:30:00,58.14,58.14,58.09,58.09,20971.0,47.8063,47.8063,47.7652,47.7652,20971.0
2015-11-23 11:40:00,58.09,58.15,58.09,58.12,14850.0,47.7652,47.8145,47.7652,47.7898,14850.0
2015-11-23 11:50:00,58.12,58.16,58.11,58.14,17799.0,47.7898,47.8227,47.7816,47.8063,17799.0
2015-11-23 12:00:00,58.14,58.16,58.12,58.12,32151.0,47.8063,47.8227,47.7898,47.7898,32151.0
2015-11-23 12:10:00,58.12,58.13,58.07,58.09,17506.0,47.7898,47.798,47.7487,47.7652,17506.0
2015-11-23 12:20:00,58.08,58.1,58.07,58.1,17843.0,47.7569,47.7734,47.7487,47.7734,17843.0
2015-11-23 12:30:00,58.09,58.09,58.06,58.08,22278.0,47.7652,47.7652,47.7405,47.7569,22278.0
2015-11-23 12:40:00,58.08,58.09,58.06,58.09,20543.0,47.7569,47.7652,47.7405,47.7652,20543.0
2015-11-23 12:50:00,58.09,58.11,58.08,58.09,20366.0,47.7652,47.7816,47.7569,47.7652,20366.0
2015-11-23 13:00:00,58.1,58.12,58.09,58.1,19729.0,47.7734,47.7898,47.7652,47.7734,19729.0
2015-11-23 13:10:00,58.1,58.1,58.07,58.08,18262.0,47.7734,47.7734,47.7487,47.7569,18262.0
2015-11-23 13:20:00,58.08,58.09,58.06,58.08,23143.0,47.7569,47.7652,47.7405,47.7569,23143.0
2015-11-23 13:30:00,58.07,58.08,58.03,58.07,92219.0,47.7487,47.7569,47.7158,47.7487,92219.0
2015-11-23 13:40:00,58.07,58.07,58.02,58.03,25807.0,47.7487,47.7487,47.7076,47.7158,25807.0
2015-11-23 13:50:00,58.03,58.04,57.99,57.99,24648.0,47.7158,47.724,47.6829,47.6829,24648.0
2015-11-23 14:00:00,57.98,57.99,57.9,57.91,26961.0,47.6747,47.6829,47.6089,47.6171,26961.0
2015-11-23 14:10:00,57.91,57.92,57.87,57.87,31146.0,47.6171,47.6254,47.5843,47.5843,31146.0
2015-11-23 14:20:00,57.87,57.87,57.82,57.86,47720.0,47.5843,47.5843,47.5431,47.576,47720.0
2015-11-23 14:30:00,57.85,57.86,57.8,57.82,24253.0,47.5678,47.576,47.5267,47.5431,24253.0
2015-11-23 14:40:00,57.82,57.84,57.8,57.83,20355.0,47.5431,47.5596,47.5267,47.5514,20355.0
2015-11-23 14:50:00,57.84,57.89,57.84,57.88,23602.0,47.5596,47.6007,47.5596,47.5925,23602.0
2015-11-23 15:00:00,57.88,57.9,57.87,57.9,26965.0,47.5925,47.6089,47.5843,47.6089,26965.0
2015-11-23 15:10:00,57.9,57.92,57.89,57.91,35123.0,47.6089,47.6254,47.6007,47.6171,35123.0
2015-11-23 15:20:00,57.91,57.93,57.9,57.91,14326.0,47.6171,47.6336,47.6089,47.6171,14326.0
2015-11-23 15:30:00,57.91,57.96,57.91,57.95,37408.0,47.6171,47.6583,47.6171,47.65,37408.0
2015-11-23 15:40:00,57.94,57.94,57.89,57.92,52797.0,47.6418,47.6418,47.6007,47.6254,52797.0
2015-11-23 15:50:00,57.92,57.93,57.88,57.91,224914.0,47.6254,47.6336,47.5925,47.6171,224914.0
2015-11-24 09:30:00,57.54,57.69,57.54,57.69,112228.0,47.3129,47.4362,47.3129,47.4362,112228.0
2015-11-24 09:40:00,57.7,57.74,57.67,57.68,129439.0,47.4445,47.4774,47.4198,47.428,129439.0
2015-11-24 09:50:00,57.68,57.74,57.68,57.71,77223.0,47.428,47.4774,47.428,47.4527,77223.0
2015-11-24 10:00:00,57.7,57.72,57.65,57.69,34547.0,47.4445,47.4609,47.4034,47.4362,34547.0
2015-11-24 10:10:00,57.7,57.74,57.61,57.63,55512.0,47.4445,47.4774,47.3705,47.3869,55512.0
2015-11-24 10:20:00,57.62,57.66,57.59,57.6,25296.0,47.3787,47.4116,47.354,47.3622,25296.0
2015-11-24 10:30:00,57.59,57.59,57.51,57.55,47620.0,47.354,47.354,47.2882,47.3211,47620.0
2015-11-24 10:40:00,57.55,57.56,57.48,57.48,22121.0,47.3211,47.3294,47.2636,47.2636,22121.0
2015-11-24 10:50:00,57.48,57.56,57.48,57.53,14443.0,47.2636,47.3294,47.2636,47.3047,14443.0
2015-11-24 11:00:00,57.54,57.64,57.51,57.64,32757.0,47.3129,47.3951,47.2882,47.3951,32757.0
2015-11-24 11:10:00,57.64,57.67,57.61,57.63,34354.0,47.3951,47.4198,47.3705,47.3869,34354.0
2015-11-24 11:20:00,57.62,57.73,57.61,57.73,42098.0,47.3787,47.4691,47.3705,47.4691,42098.0
2015-11-24 11:30:00,57.74,57.84,57.74,57.81,34901.0,47.4774,47.5596,47.4774,47.5349,34901.0
2015-11-24 11:40:00,57.81,57.82,57.76,57.77,125423.0,47.5349,47.5431,47.4938,47.502,125423.0
2015-11-24 11:50:00,57.78,57.87,57.78,57.85,34411.0,47.5103,47.5843,47.5103,47.5678,34411.0
2015-11-24 12:00:00,57.85,57.92,57.85,57.87,47584.0,47.5678,47.6254,47.5678,47.5843,47584.0
2015-11-24 12:10:00,57.87,57.9,57.83,57.84,23224.0,47.5843,47.6089,47.5514,47.5596,23224.0
2015-11-24 12:20:00,57.84,57.87,57.82,57.86,31659.0,47.5596,47.5843,47.5431,47.576,31659.0
2015-11-24 12:30:00,57.87,57.9,57.85,57.88,20521.0,47.5843,47.6089,47.5678,47.5925,20521.0
2015-11-24 12:40:00,57.88,57.89,57.84,57.85,14944.0,47.5925,47.6007,47.5596,47.5678,14944.0
2015-11-24 12:50:00,57.85,57.88,57.85,57.87,10168.0,47.5678,47.5925,47.5678,47.5843,10168.0
2015-11-24 13:00:00,57.87,57.99,57.87,57.99,19330.0,47.5843,47.6829,47.5843,47.6829,19330.0
2015-11-24 13:10:00,58.0,58.01,57.95,57.96,137109.0,47.6911,47.6994,47.65,47.6583,137109.0
2015-11-24 13:20:00,57.96,58.05,57.96,58.05,41969.0,47.6583,47.7323,47.6583,47.7323,41969.0
2015-11-24 13:30:00,58.05,58.07,58.01,58.02,25210.0,47.7323,47.7487,47.6994,47.7076,25210.0
2015-11-24 13:40:00,58.03,58.04,58.01,58.02,23842.0,47.7158,47.724,47.6994,47.7076,23842.0
2015-11-24 13:50:00,58.02,58.03,58.0,58.02,13091.0,47.7076,47.7158,47.6911,47.7076,13091.0
2015-11-24 14:00:00,58.02,58.11,58.01,58.07,22852.0,47.7076,47.7816,47.6994,47.7487,22852.0
2015-11-24 14:10:00,58.06,58.06,57.95,57.98,32338.0,47.7405,47.7405,47.65,47.6747,32338.0
2015-11-24 14:20:00,57.98,58.0,57.95,57.96,36045.0,47.6747,47.6911,47.65,47.6583,36045.0
2015-11-24 14:30:00,57.98,58.02,57.95,58.01,27659.0,47.6747,47.7076,47.65,47.6994,27659.0
2015-11-24 14:40:00,58.01,58.02,57.99,58.0,226818.0,47.6994,47.7076,47.6829,47.6911,226818.0
2015-11-24 14:50:00,58.0,58.05,57.99,58.05,31671.0,47.6911,47.7323,47.6829,47.7323,31671.0
2015-11-24 15:00:00,58.05,58.08,58.02,58.08,67615.0,47.7323,47.7569,47.7076,47.7569,67615.0
2015-11-24 15:10:00,58.07,58.11,58.06,58.08,82108.0,47.7487,47.7816,47.7405,47.7569,82108.0
2015-11-24 15:20:00,58.07,58.09,58.02,58.03,308301.0,47.7487,47.7652,47.7076,47.7158,308301.0
2015-11-24 15:30:00,58.02,58.05,57.98,57.99,26639.0,47.7076,47.7323,47.6747,47.6829,26639.0
2015-11-24 15:40:00,57.99,58.03,57.97,57.99,19738.0,47.6829,47.7158,47.6665,47.6829,19738.0
2015-11-24 15:50:00,57.98,57.99,57.94,57.97,254348.0,47.6747,47.6829,47.6418,47.6665,254348.0
2015-11-25 09:30:00,58.07,58.08,57.93,57.96,85958.0,47.7487,47.7569,47.6336,47.6583,85958.0
2015-11-25 09:40:00,57.95,57.96,57.84,57.84,605506.0,47.65,47.6583,47.5596,47.5596,605506.0
2015-11-25 09:50:00,57.93,58.01,57.93,58.01,49048.0,47.6336,47.6994,47.6336,47.6994,49048.0
2015-11-25 10:00:00,58.03,58.03,57.96,57.96,30480.0,47.7158,47.7158,47.6583,47.6583,30480.0
2015-11-25 10:10:00,57.97,58.03,57.96,58.02,28146.0,47.6665,47.7158,47.6583,47.7076,28146.0
2015-11-25 10:20:00,58.02,58.02,57.97,57.98,43630.0,47.7076,47.7076,47.6665,47.6747,43630.0
2015-11-25 10:30:00,57.96,58.06,57.96,58.05,20270.0,47.6583,47.7405,47.6583,47.7323,20270.0
2015-11-25 10:40:00,58.04,58.07,58.03,58.05,6690.0,47.724,47.7487,47.7158,47.7323,6690.0
2015-11-25 10:50:00,58.06,58.06,58.02,58.03,8772.0,47.7405,47.7405,47.7076,47.7158,8772.0
2015-11-25 11:00:00,58.03,58.03,58.01,58.03,13157.0,47.7158,47.7158,47.6994,47.7158,13157.0
2015-11-25 11:10:00,58.03,58.04,58.0,58.04,12527.0,47.7158,47.724,47.6911,47.724,12527.0
2015-11-25 11:20:00,58.04,58.06,58.02,58.02,43589.0,47.724,47.7405,47.7076,47.7076,43589.0
2015-11-25 11:30:00,58.01,58.05,58.01,58.02,17686.0,47.6994,47.7323,47.6994,47.7076,17686.0
2015-11-25 11:40:00,58.02,58.03,58.0,58.01,34454.0,47.7076,47.7158,47.6911,47.6994,34454.0
2015-11-25 11:50:00,58.03,58.07,58.02,58.06,47412.0,47.7158,47.7487,47.7076,47.7405,47412.0
2015-11-25 12:00:00,58.06,58.1,58.06,58.09,5175.0,47.7405,47.7734,47.7405,47.7652,5175.0
2015-11-25 12:10:00,58.08,58.09,58.07,58.09,15788.0,47.7569,47.7652,47.7487,47.7652,15788.0
2015-11-25 12:20:00,58.1,58.12,58.08,58.11,37515.0,47.7734,47.7898,47.7569,47.7816,37515.0
2015-11-25 12:30:00,58.1,58.11,58.08,58.09,29048.0,47.7734,47.7816,47.7569,47.7652,29048.0
2015-11-25 12:40:00,58.08,58.09,58.07,58.07,66465.0,47.7569,47.7652,47.7487,47.7487,66465.0
2015-11-25 12:50:00,58.08,58.1,58.07,58.08,61872.0,47.7569,47.7734,47.7487,47.7569,61872.0
2015-11-25 13:00:00,58.08,58.1,58.08,58.08,18560.0,47.7569,47.7734,47.7569,47.7569,18560.0
2015-11-25 13:10:00,58.09,58.09,58.04,58.05,29580.0,47.7652,47.7652,47.724,47.7323,29580.0
2015-11-25 13:20:00,58.05,58.07,58.05,58.05,8249.0,47.7323,47.7487,47.7323,47.7323,8249.0
2015-11-25 13:30:00,58.06,58.07,58.06,58.06,23578.0,47.7405,47.7487,47.7405,47.7405,23578.0
2015-11-25 13:40:00,58.05,58.05,58.03,58.04,38656.0,47.7323,47.7323,47.7158,47.724,38656.0
2015-11-25 13:50:00,58.05,58.07,58.04,58.07,57855.0,47.7323,47.7487,47.724,47.7487,57855.0
2015-11-25 14:00:00,58.07,58.09,58.06,58.07,29931.0,47.7487,47.7652,47.7405,47.7487,29931.0
2015-11-25 14:10:00,58.07,58.07,58.05,58.07,20137.0,47.7487,47.7487,47.7323,47.7487,20137.0
2015-11-25 14:20:00,58.07,58.08,58.06,58.06,10785.0,47.7487,47.7569,47.7405,47.7405,10785.0
2015-11-25 14:30:00,58.06,58.07,58.05,58.06,22137.0,47.7405,47.7487,47.7323,47.7405,22137.0
2015-11-25 14:40:00,58.06,58.07,58.03,58.05,19048.0,47.7405,47.7487,47.7158,47.7323,19048.0
2015-11-25 14:50:00,58.05,58.05,58.04,58.05,5690.0,47.7323,47.7323,47.724,47.7323,5690.0
2015-11-25 15:00:00,58.05,58.07,58.05,58.07,9610.0,47.7323,47.7487,47.7323,47.7487,9610.0
2015-11-25 15:10:00,58.07,58.08,58.06,58.07,21861.0,47.7487,47.7569,47.7405,47.7487,21861.0
2015-11-25 15:20:00,58.07,58.08,58.06,58.08,25771.0,47.7487,47.7569,47.7405,47.7569,25771.0
2015-11-25 15:30:00,58.08,58.08,58.03,58.04,63981.0,47.7569,47.7569,47.7158,47.724,63981.0
2015-11-25 15:40:00,58.04,58.05,58.02,58.04,17109.0,47.724,47.7323,47.7076,47.724,17109.0
2015-11-25 15:50:00,58.03,58.04,57.99,58.01,32798.0,47.7158,47.724,47.6829,47.6994,32798.0
2015-11-27 09:30:00,57.92,58.01,57.92,57.97,62732.0,47.6254,47.6994,47.6254,47.6665,62732.0
2015-11-27 09:40:00,57.98,57.98,57.88,57.91,10940.0,47.6747,47.6747,47.5925,47.6171,10940.0
2015-11-27 09:50:00,57.9,57.93,57.88,57.92,8693.0,47.6089,47.6336,47.5925,47.6254,8693.0
2015-11-27 10:00:00,57.9,57.91,57.83,57.91,8462.0,47.6089,47.6171,47.5514,47.6171,8462.0
2015-11-27 10:10:00,57.9,57.91,57.87,57.9,14252.0,47.6089,47.6171,47.5843,47.6089,14252.0
2015-11-27 10:20:00,57.93,57.95,57.92,57.92,24868.0,47.6336,47.65,47.6254,47.6254,24868.0
2015-11-27 10:30:00,57.93,57.93,57.88,57.88,23207.0,47.6336,47.6336,47.5925,47.5925,23207.0
2015-11-27 10:40:00,57.88,57.93,57.87,57.92,21685.0,47.5925,47.6336,47.5843,47.6254,21685.0
2015-11-27 10:50:00,57.92,57.93,57.91,57.93,8012.0,47.6254,47.6336,47.6171,47.6336,8012.0
2015-11-27 11:00:00,57.93,57.97,57.93,57.97,28581.0,47.6336,47.6665,47.6336,47.6665,28581.0
2015-11-27 11:10:00,57.97,57.97,57.95,57.97,24928.0,47.6665,47.6665,47.65,47.6665,24928.0
2015-11-27 11:20:00,57.98,58.0,57.96,57.99,50537.0,47.6747,47.6911,47.6583,47.6829,50537.0
2015-11-27 11:30:00,57.97,58.01,57.97,57.99,10877.0,47.6665,47.6994,47.6665,47.6829,10877.0
2015-11-27 11:40:00,57.99,57.99,57.94,57.95,6420.0,47.6829,47.6829,47.6418,47.65,6420.0
2015-11-27 11:50:00,57.96,57.96,57.93,57.95,5507.0,47.6583,47.6583,47.6336,47.65,5507.0
2015-11-27 12:00:00,57.95,57.97,57.93,57.96,13571.0,47.65,47.6665,47.6336,47.6583,13571.0
2015-11-27 12:10:00,57.96,57.97,57.94,57.97,13538.0,47.6583,47.6665,47.6418,47.6665,13538.0
2015-11-27 12:20:00,57.96,57.96,57.94,57.96,18447.0,47.6583,47.6583,47.6418,47.6583,18447.0
2015-11-27 12:30:00,57.96,57.97,57.95,57.95,15045.0,47.6583,47.6665,47.65,47.65,15045.0
2015-11-27 12:40:00,57.96,57.96,57.94,57.95,32410.0,47.6583,47.6583,47.6418,47.65,32410.0
2015-11-27 12:50:00,57.95,57.95,57.92,57.92,27408.0,47.65,47.65,47.6254,47.6254,27408.0
2015-11-30 09:30:00,58.0,58.02,57.85,57.87,32116.0,47.6911,47.7076,47.5678,47.5843,32116.0
2015-11-30 09:40:00,57.88,57.94,57.86,57.88,31423.0,47.5925,47.6418,47.576,47.5925,31423.0
2015-11-30 09:50:00,57.87,57.9,57.84,57.84,16382.0,47.5843,47.6089,47.5596,47.5596,16382.0
2015-11-30 10:00:00,57.84,57.89,57.82,57.89,43297.0,47.5596,47.6007,47.5431,47.6007,43297.0
2015-11-30 10:10:00,57.89,57.9,57.81,57.82,34302.0,47.6007,47.6089,47.5349,47.5431,34302.0
2015-11-30 10:20:00,57.84,57.88,57.84,57.87,32593.0,47.5596,47.5925,47.5596,47.5843,32593.0
2015-11-30 10:30:00,57.86,57.94,57.85,57.89,61762.0,47.576,47.6418,47.5678,47.6007,61762.0
2015-11-30 10:40:00,57.9,57.93,57.88,57.93,47643.0,47.6089,47.6336,47.5925,47.6336,47643.0
2015-11-30 10:50:00,57.92,57.94,57.85,57.87,49329.0,47.6254,47.6418,47.5678,47.5843,49329.0
2015-11-30 11:00:00,57.87,57.92,57.85,57.91,42393.0,47.5843,47.6254,47.5678,47.6171,42393.0
2015-11-30 11:10:00,57.91,57.95,57.9,57.9,133775.0,47.6171,47.65,47.6089,47.6089,133775.0
2015-11-30 11:20:00,57.91,57.94,57.81,57.82,50960.0,47.6171,47.6418,47.5349,47.5431,50960.0
2015-11-30 11:30:00,57.82,57.84,57.8,57.82,28890.0,47.5431,47.5596,47.5267,47.5431,28890.0
2015-11-30 11:40:00,57.82,57.82,57.77,57.77,28065.0,47.5431,47.5431,47.502,47.502,28065.0
2015-11-30 11:50:00,57.77,57.78,57.75,57.77,11974.0,47.502,47.5103,47.4856,47.502,11974.0
2015-11-30 12:00:00,57.76,57.81,57.75,57.8,33203.0,47.4938,47.5349,47.4856,47.5267,33203.0
2015-11-30 12:10:00,57.79,57.81,57.76,57.81,21482.0,47.5185,47.5349,47.4938,47.5349,21482.0
2015-11-30 12:20:00,57.81,57.83,57.79,57.81,74782.0,47.5349,47.5514,47.5185,47.5349,74782.0
2015-11-30 12:30:00,57.81,57.81,57.77,57.77,8227.0,47.5349,47.5349,47.502,47.502,8227.0
2015-11-30 12:40:00,57.77,57.81,57.75,57.79,34231.0,47.502,47.5349,47.4856,47.5185,34231.0
2015-11-30 12:50:00,57.79,57.81,57.77,57.77,35177.0,47.5185,47.5349,47.502,47.502,35177.0
2015-11-30 13:00:00,57.76,57.81,57.75,57.77,17925.0,47.4938,47.5349,47.4856,47.502,17925.0
2015-11-30 13:10:00,57.77,57.78,57.76,57.77,5963.0,47.502,47.5103,47.4938,47.502,5963.0
2015-11-30 13:20:00,57.77,57.86,57.76,57.86,27705.0,47.502,47.576,47.4938,47.576,27705.0
2015-11-30 13:30:00,57.85,57.85,57.83,57.83,33046.0,47.5678,47.5678,47.5514,47.5514,33046.0
2015-11-30 13:40:00,57.83,57.87,57.82,57.86,179116.0,47.5514,47.5843,47.5431,47.576,179116.0
2015-11-30 13:50:00,57.86,57.91,57.86,57.9,91435.0,47.576,47.6171,47.576,47.6089,91435.0
2015-11-30 14:00:00,57.89,57.9,57.87,57.88,21140.0,47.6007,47.6089,47.5843,47.5925,21140.0
2015-11-30 14:10:00,57.89,57.9,57.86,57.88,13160.0,47.6007,47.6089,47.576,47.5925,13160.0
2015-11-30 14:20:00,57.88,57.88,57.84,57.85,17605.0,47.5925,47.5925,47.5596,47.5678,17605.0
2015-11-30 14:30:00,57.85,57.86,57.8,57.85,1530182.0,47.5678,47.576,47.5267,47.5678,1530182.0
2015-11-30 14:40:00,57.84,57.87,57.81,57.82,67539.0,47.5596,47.5843,47.5349,47.5431,67539.0
2015-11-30 14:50:00,57.83,57.84,57.76,57.76,96915.0,47.5514,47.5596,47.4938,47.4938,96915.0
2015-11-30 15:00:00,57.76,57.78,57.74,57.77,88035.0,47.4938,47.5103,47.4774,47.502,88035.0
2015-11-30 15:10:00,57.78,57.79,57.75,57.75,89843.0,47.5103,47.5185,47.4856,47.4856,89843.0
2015-11-30 15:20:00,57.75,57.78,57.7,57.72,84911.0,47.4856,47.5103,47.4445,47.4609,84911.0
2015-11-30 15:30:00,57.73,57.79,57.72,57.76,127526.0,47.4691,47.5185,47.4609,47.4938,127526.0
2015-11-30 15:40:00,57.76,57.78,57.69,57.75,230548.0,47.4938,47.5103,47.4362,47.4856,230548.0
2015-11-30 15:50:00,57.76,57.8,57.73,57.74,273361.0,47.4938,47.5267,47.4691,47.4774,273361.0
2015-12-01 09:30:00,58.06,58.14,57.97,58.14,42871.0,47.7405,47.8063,47.6665,47.8063,42871.0
2015-12-01 09:40:00,58.13,58.23,58.13,58.19,46386.0,47.798,47.8803,47.798,47.8474,46386.0
2015-12-01 09:50:00,58.21,58.24,58.21,58.22,20625.0,47.8638,47.8885,47.8638,47.872,20625.0
2015-12-01 10:00:00,58.21,58.23,58.15,58.19,22688.0,47.8638,47.8803,47.8145,47.8474,22688.0
2015-12-01 10:10:00,58.18,58.18,57.96,58.03,81399.0,47.8392,47.8392,47.6583,47.7158,81399.0
2015-12-01 10:20:00,58.04,58.08,58.01,58.08,22835.0,47.724,47.7569,47.6994,47.7569,22835.0
2015-12-01 10:30:00,58.08,58.12,58.03,58.11,21300.0,47.7569,47.7898,47.7158,47.7816,21300.0
2015-12-01 10:40:00,58.11,58.18,58.09,58.16,29379.0,47.7816,47.8392,47.7652,47.8227,29379.0
2015-12-01 10:50:00,58.16,58.18,58.13,58.14,96173.0,47.8227,47.8392,47.798,47.8063,96173.0
2015-12-01 11:00:00,58.15,58.15,58.08,58.09,52274.0,47.8145,47.8145,47.7569,47.7652,52274.0
2015-12-01 11:10:00,58.1,58.12,58.06,58.1,36170.0,47.7734,47.7898,47.7405,47.7734,36170.0
2015-12-01 11:20:00,58.09,58.14,58.06,58.11,42322.0,47.7652,47.8063,47.7405,47.7816,42322.0
2015-12-01 11:30:00,58.12,58.15,58.04,58.04,30015.0,47.7898,47.8145,47.724,47.724,30015.0
2015-12-01 11:40:00,58.05,58.12,58.04,58.12,11923.0,47.7323,47.7898,47.724,47.7898,11923.0
2015-12-01 11:50:00,58.12,58.13,58.06,58.1,15646.0,47.7898,47.798,47.7405,47.7734,15646.0
2015-12-01 12:00:00,58.1,58.12,58.09,58.11,16687.0,47.7734,47.7898,47.7652,47.7816,16687.0
2015-12-01 12:10:00,58.12,58.13,58.09,58.1,17763.0,47.7898,47.798,47.7652,47.7734,17763.0
2015-12-01 12:20:00,58.09,58.15,58.09,58.13,28682.0,47.7652,47.8145,47.7652,47.798,28682.0
2015-12-01 12:30:00,58.13,58.14,58.11,58.13,18705.0,47.798,47.8063,47.7816,47.798,18705.0
2015-12-01 12:40:00,58.13,58.17,58.12,58.17,65623.0,47.798,47.8309,47.7898,47.8309,65623.0
2015-12-01 12:50:00,58.16,58.18,58.16,58.18,36270.0,47.8227,47.8392,47.8227,47.8392,36270.0
2015-12-01 13:00:00,58.17,58.17,58.14,58.15,11158.0,47.8309,47.8309,47.8063,47.8145,11158.0
2015-12-01 13:10:00,58.14,58.14,58.12,58.13,25186.0,47.8063,47.8063,47.7898,47.798,25186.0
2015-12-01 13:20:00,58.12,58.14,58.1,58.11,18205.0,47.7898,47.8063,47.7734,47.7816,18205.0
2015-12-01 13:30:00,58.12,58.12,58.06,58.1,23691.0,47.7898,47.7898,47.7405,47.7734,23691.0
2015-12-01 13:40:00,58.11,58.13,58.08,58.11,24951.0,47.7816,47.798,47.7569,47.7816,24951.0
2015-12-01 13:50:00,58.1,58.13,58.1,58.11,21171.0,47.7734,47.798,47.7734,47.7816,21171.0
2015-12-01 14:00:00,58.11,58.15,58.1,58.14,25456.0,47.7816,47.8145,47.7734,47.8063,25456.0
2015-12-01 14:10:00,58.14,58.18,58.13,58.17,32263.0,47.8063,47.8392,47.798,47.8309,32263.0
2015-12-01 14:20:00,58.17,58.21,58.16,58.19,22430.0,47.8309,47.8638,47.8227,47.8474,22430.0
2015-12-01 14:30:00,58.2,58.2,58.17,58.18,13388.0,47.8556,47.8556,47.8309,47.8392,13388.0
2015-12-01 14:40:00,58.18,58.24,58.18,58.23,28886.0,47.8392,47.8885,47.8392,47.8803,28886.0
2015-12-01 14:50:00,58.22,58.23,58.21,58.21,30003.0,47.872,47.8803,47.8638,47.8638,30003.0
2015-12-01 15:00:00,58.21,58.22,58.2,58.22,29867.0,47.8638,47.872,47.8556,47.872,29867.0
2015-12-01 15:10:00,58.22,58.23,58.2,58.22,28524.0,47.872,47.8803,47.8556,47.872,28524.0
2015-12-01 15:20:00,58.22,58.25,58.2,58.24,71509.0,47.872,47.8967,47.8556,47.8885,71509.0
2015-12-01 15:30:00,58.23,58.29,58.22,58.27,33941.0,47.8803,47.9296,47.872,47.9132,33941.0
2015-12-01 15:40:00,58.27,58.3,58.26,58.29,37810.0,47.9132,47.9378,47.9049,47.9296,37810.0
2015-12-01 15:50:00,58.29,58.36,58.29,58.32,61213.0,47.9296,47.9872,47.9296,47.9543,61213.0
2015-12-02 09:30:00,58.15,58.23,58.14,58.23,87537.0,47.8145,47.8803,47.8063,47.8803,87537.0
2015-12-02 09:40:00,58.23,58.26,58.19,58.21,87433.0,47.8803,47.9049,47.8474,47.8638,87433.0
2015-12-02 09:50:00,58.21,58.24,58.18,58.24,110571.0,47.8638,47.8885,47.8392,47.8885,110571.0
2015-12-02 10:00:00,58.25,58.27,58.19,58.2,14824.0,47.8967,47.9132,47.8474,47.8556,14824.0
2015-12-02 10:10:00,58.2,58.29,58.17,58.23,34863.0,47.8556,47.9296,47.8309,47.8803,34863.0
2015-12-02 10:20:00,58.23,58.24,58.19,58.19,18764.0,47.8803,47.8885,47.8474,47.8474,18764.0
2015-12-02 10:30:00,58.18,58.21,58.16,58.21,14065.0,47.8392,47.8638,47.8227,47.8638,14065.0
2015-12-02 10:40:00,58.21,58.23,58.17,58.21,23399.0,47.8638,47.8803,47.8309,47.8638,23399.0
2015-12-02 10:50:00,58.2,58.24,58.16,58.16,11860.0,47.8556,47.8885,47.8227,47.8227,11860.0
2015-12-02 11:00:00,58.15,58.17,58.08,58.11,16824.0,47.8145,47.8309,47.7569,47.7816,16824.0
2015-12-02 11:10:00,58.11,58.13,58.06,58.08,17493.0,47.7816,47.798,47.7405,47.7569,17493.0
2015-12-02 11:20:00,58.09,58.1,58.06,58.07,25176.0,47.7652,47.7734,47.7405,47.7487,25176.0
2015-12-02 11:30:00,58.06,58.08,58.05,58.08,9809.0,47.7405,47.7569,47.7323,47.7569,9809.0
2015-12-02 11:40:00,58.09,58.1,58.02,58.04,22585.0,47.7652,47.7734,47.7076,47.724,22585.0
2015-12-02 11:50:00,58.03,58.05,58.01,58.03,36619.0,47.7158,47.7323,47.6994,47.7158,36619.0
2015-12-02 12:00:00,58.03,58.07,58.02,58.05,15834.0,47.7158,47.7487,47.7076,47.7323,15834.0
2015-12-02 12:10:00,58.05,58.05,58.01,58.01,14782.0,47.7323,47.7323,47.6994,47.6994,14782.0
2015-12-02 12:20:00,58.01,58.03,57.96,58.03,79606.0,47.6994,47.7158,47.6583,47.7158,79606.0
2015-12-02 12:30:00,58.04,58.07,58.02,58.07,28001.0,47.724,47.7487,47.7076,47.7487,28001.0
2015-12-02 12:40:00,58.07,58.1,58.06,58.07,6584.0,47.7487,47.7734,47.7405,47.7487,6584.0
2015-12-02 12:50:00,58.07,58.08,58.04,58.05,12590.0,47.7487,47.7569,47.724,47.7323,12590.0
2015-12-02 13:00:00,58.05,58.05,58.02,58.04,18775.0,47.7323,47.7323,47.7076,47.724,18775.0
2015-12-02 13:10:00,58.04,58.09,58.03,58.05,109444.0,47.724,47.7652,47.7158,47.7323,109444.0
2015-12-02 13:20:00,58.05,58.07,58.05,58.06,6129.0,47.7323,47.7487,47.7323,47.7405,6129.0
2015-12-02 13:30:00,58.07,58.08,58.02,58.02,26297.0,47.7487,47.7569,47.7076,47.7076,26297.0
2015-12-02 13:40:00,58.03,58.03,57.98,57.99,11435.0,47.7158,47.7158,47.6747,47.6829,11435.0
2015-12-02 13:50:00,57.98,58.0,57.95,57.96,95061.0,47.6747,47.6911,47.65,47.6583,95061.0
2015-12-02 14:00:00,57.95,57.95,57.87,57.9,48843.0,47.65,47.65,47.5843,47.6089,48843.0
2015-12-02 14:10:00,57.89,57.89,57.76,57.77,235776.0,47.6007,47.6007,47.4938,47.502,235776.0
2015-12-02 14:20:00,57.77,57.82,57.76,57.81,357277.0,47.502,47.5431,47.4938,47.5349,357277.0
2015-12-02 14:30:00,57.79,57.79,57.74,57.77,21913.0,47.5185,47.5185,47.4774,47.502,21913.0
2015-12-02 14:40:00,57.76,57.77,57.65,57.69,31644.0,47.4938,47.502,47.4034,47.4362,31644.0
2015-12-02 14:50:00,57.67,57.72,57.63,57.64,21403.0,47.4198,47.4609,47.3869,47.3951,21403.0
2015-12-02 15:00:00,57.65,57.72,57.63,57.71,94641.0,47.4034,47.4609,47.3869,47.4527,94641.0
2015-12-02 15:10:00,57.71,57.78,57.7,57.78,38970.0,47.4527,47.5103,47.4445,47.5103,38970.0
2015-12-02 15:20:00,57.77,57.84,57.77,57.78,24682.0,47.502,47.5596,47.502,47.5103,24682.0
2015-12-02 15:30:00,57.78,57.8,57.7,57.73,38351.0,47.5103,47.5267,47.4445,47.4691,38351.0
2015-12-02 15:40:00,57.73,57.77,57.65,57.66,71800.0,47.4691,47.502,47.4034,47.4116,71800.0
2015-12-02 15:50:00,57.66,57.74,57.65,57.74,71142.0,47.4116,47.4774,47.4034,47.4774,71142.0
2015-12-03 09:30:00,57.9,57.94,57.76,57.78,120066.0,47.6089,47.6418,47.4938,47.5103,120066.0
2015-12-03 09:40:00,57.78,57.82,57.64,57.66,47118.0,47.5103,47.5431,47.3951,47.4116,47118.0
2015-12-03 09:50:00,57.65,57.73,57.58,57.67,27416.0,47.4034,47.4691,47.3458,47.4198,27416.0
2015-12-03 10:00:00,57.67,57.68,57.51,57.51,44470.0,47.4198,47.428,47.2882,47.2882,44470.0
2015-12-03 10:10:00,57.51,57.59,57.47,57.54,28691.0,47.2882,47.354,47.2553,47.3129,28691.0
2015-12-03 10:20:00,57.5,57.54,57.43,57.49,47835.0,47.28,47.3129,47.2225,47.2718,47835.0
2015-12-03 10:30:00,57.48,57.56,57.44,57.44,45306.0,47.2636,47.3294,47.2307,47.2307,45306.0
2015-12-03 10:40:00,57.43,57.59,57.43,57.59,62617.0,47.2225,47.354,47.2225,47.354,62617.0
2015-12-03 10:50:00,57.58,57.61,57.52,57.54,24095.0,47.3458,47.3705,47.2965,47.3129,24095.0
2015-12-03 11:00:00,57.53,57.64,57.5,57.63,31179.0,47.3047,47.3951,47.28,47.3869,31179.0
2015-12-03 11:10:00,57.63,57.68,57.63,57.65,38664.0,47.3869,47.428,47.3869,47.4034,38664.0
2015-12-03 11:20:00,57.66,57.68,57.61,57.65,40828.0,47.4116,47.428,47.3705,47.4034,40828.0
2015-12-03 11:30:00,57.65,57.67,57.51,57.57,57847.0,47.4034,47.4198,47.2882,47.3376,57847.0
2015-12-03 11:40:00,57.57,57.57,57.47,57.51,17434.0,47.3376,47.3376,47.2553,47.2882,17434.0
2015-12-03 11:50:00,57.51,57.54,57.5,57.53,43799.0,47.2882,47.3129,47.28,47.3047,43799.0
2015-12-03 12:00:00,57.53,57.55,57.45,57.45,24949.0,47.3047,47.3211,47.2389,47.2389,24949.0
2015-12-03 12:10:00,57.45,57.45,57.36,57.38,16767.0,47.2389,47.2389,47.1649,47.1813,16767.0
2015-12-03 12:20:00,57.38,57.38,57.2,57.26,33554.0,47.1813,47.1813,47.0333,47.0827,33554.0
2015-12-03 12:30:00,57.26,57.32,57.23,57.31,29082.0,47.0827,47.132,47.058,47.1238,29082.0
2015-12-03 12:40:00,57.31,57.37,57.31,57.33,79127.0,47.1238,47.1731,47.1238,47.1402,79127.0
2015-12-03 12:50:00,57.34,57.36,57.25,57.25,35912.0,47.1485,47.1649,47.0745,47.0745,35912.0
2015-12-03 13:00:00,57.25,57.27,57.21,57.25,28931.0,47.0745,47.0909,47.0416,47.0745,28931.0
2015-12-03 13:10:00,57.26,57.3,57.25,57.3,13904.0,47.0827,47.1156,47.0745,47.1156,13904.0
2015-12-03 13:20:00,57.3,57.4,57.29,57.36,13675.0,47.1156,47.1978,47.1073,47.1649,13675.0
2015-12-03 13:30:00,57.37,57.38,57.28,57.31,41495.0,47.1731,47.1813,47.0991,47.1238,41495.0
2015-12-03 13:40:00,57.3,57.31,57.17,57.17,39198.0,47.1156,47.1238,47.0087,47.0087,39198.0
2015-12-03 13:50:00,57.18,57.19,57.12,57.12,26147.0,47.0169,47.0251,46.9676,46.9676,26147.0
2015-12-03 14:00:00,57.12,57.12,57.02,57.07,41548.0,46.9676,46.9676,46.8853,46.9264,41548.0
2015-12-03 14:10:00,57.08,57.13,57.07,57.11,29348.0,46.9347,46.9758,46.9264,46.9593,29348.0
2015-12-03 14:20:00,57.1,57.11,56.99,57.01,32512.0,46.9511,46.9593,46.8607,46.8771,32512.0
2015-12-03 14:30:00,57.01,57.02,56.95,56.98,47007.0,46.8771,46.8853,46.8278,46.8524,47007.0
2015-12-03 14:40:00,56.98,56.99,56.9,56.97,33193.0,46.8524,46.8607,46.7867,46.8442,33193.0
2015-12-03 14:50:00,56.99,57.12,56.98,57.11,21473.0,46.8607,46.9676,46.8524,46.9593,21473.0
2015-12-03 15:00:00,57.12,57.15,57.05,57.05,95489.0,46.9676,46.9922,46.91,46.91,95489.0
2015-12-03 15:10:00,57.04,57.08,56.98,57.0,66260.0,46.9018,46.9347,46.8524,46.8689,66260.0
2015-12-03 15:20:00,56.99,57.07,56.98,57.02,44173.0,46.8607,46.9264,46.8524,46.8853,44173.0
2015-12-03 15:30:00,57.02,57.1,56.92,57.1,60756.0,46.8853,46.9511,46.8031,46.9511,60756.0
2015-12-03 15:40:00,57.1,57.11,57.02,57.1,516448.0,46.9511,46.9593,46.8853,46.9511,516448.0
2015-12-03 15:50:00,57.09,57.13,57.05,57.1,87424.0,46.9429,46.9758,46.91,46.9511,87424.0
2015-12-04 09:30:00,57.12,57.16,57.03,57.14,100483.0,46.9676,47.0004,46.8936,46.984,100483.0
2015-12-04 09:40:00,57.14,57.42,57.14,57.39,63739.0,46.984,47.2142,46.984,47.1896,63739.0
2015-12-04 09:50:00,57.41,57.45,57.36,57.37,34877.0,47.206,47.2389,47.1649,47.1731,34877.0
2015-12-04 10:00:00,57.37,57.41,57.31,57.32,26689.0,47.1731,47.206,47.1238,47.132,26689.0
2015-12-04 10:10:00,57.32,57.42,57.32,57.42,77872.0,47.132,47.2142,47.132,47.2142,77872.0
2015-12-04 10:20:00,57.44,57.51,57.41,57.48,31104.0,47.2307,47.2882,47.206,47.2636,31104.0
2015-12-04 10:30:00,57.5,57.57,57.43,57.56,18470.0,47.28,47.3376,47.2225,47.3294,18470.0
2015-12-04 10:40:00,57.57,57.57,57.48,57.52,60462.0,47.3376,47.3376,47.2636,47.2965,60462.0
2015-12-04 10:50:00,57.52,57.57,57.51,57.57,25816.0,47.2965,47.3376,47.2882,47.3376,25816.0
2015-12-04 11:00:00,57.57,57.61,57.55,57.57,44371.0,47.3376,47.3705,47.3211,47.3376,44371.0
2015-12-04 11:10:00,57.57,57.6,57.53,57.55,24963.0,47.3376,47.3622,47.3047,47.3211,24963.0
2015-12-04 11:20:00,57.55,57.58,57.45,57.45,14796.0,47.3211,47.3458,47.2389,47.2389,14796.0
2015-12-04 11:30:00,57.46,57.51,57.45,57.5,32585.0,47.2471,47.2882,47.2389,47.28,32585.0
2015-12-04 11:40:00,57.49,57.49,57.39,57.4,43457.0,47.2718,47.2718,47.1896,47.1978,43457.0
2015-12-04 11:50:00,57.41,57.45,57.4,57.43,10143.0,47.206,47.2389,47.1978,47.2225,10143.0
2015-12-04 12:00:00,57.42,57.45,57.37,57.44,15125.0,47.2142,47.2389,47.1731,47.2307,15125.0
2015-12-04 12:10:00,57.44,57.48,57.41,57.41,15647.0,47.2307,47.2636,47.206,47.206,15647.0
2015-12-04 12:20:00,57.42,57.47,57.39,57.41,28960.0,47.2142,47.2553,47.1896,47.206,28960.0
2015-12-04 12:30:00,57.41,57.59,57.4,57.59,54223.0,47.206,47.354,47.1978,47.354,54223.0
2015-12-04 12:40:00,57.59,57.67,57.59,57.65,41447.0,47.354,47.4198,47.354,47.4034,41447.0
2015-12-04 12:50:00,57.66,57.72,57.63,57.71,56786.0,47.4116,47.4609,47.3869,47.4527,56786.0
2015-12-04 13:00:00,57.72,57.83,57.71,57.82,10588.0,47.4609,47.5514,47.4527,47.5431,10588.0
2015-12-04 13:10:00,57.82,57.87,57.78,57.83,30037.0,47.5431,47.5843,47.5103,47.5514,30037.0
2015-12-04 13:20:00,57.81,57.83,57.78,57.81,8075.0,47.5349,47.5514,47.5103,47.5349,8075.0
2015-12-04 13:30:00,57.82,57.83,57.78,57.8,19930.0,47.5431,47.5514,47.5103,47.5267,19930.0
2015-12-04 13:40:00,57.8,57.82,57.75,57.79,14354.0,47.5267,47.5431,47.4856,47.5185,14354.0
2015-12-04 13:50:00,57.79,57.86,57.79,57.84,38581.0,47.5185,47.576,47.5185,47.5596,38581.0
2015-12-04 14:00:00,57.84,57.87,57.82,57.85,12311.0,47.5596,47.5843,47.5431,47.5678,12311.0
2015-12-04 14:10:00,57.85,57.85,57.77,57.77,61102.0,47.5678,47.5678,47.502,47.502,61102.0
2015-12-04 14:20:00,57.77,57.84,57.76,57.84,47299.0,47.502,47.5596,47.4938,47.5596,47299.0
2015-12-04 14:30:00,57.84,57.86,57.82,57.85,18908.0,47.5596,47.576,47.5431,47.5678,18908.0
2015-12-04 14:40:00,57.85,57.9,57.84,57.9,31281.0,47.5678,47.6089,47.5596,47.6089,31281.0
2015-12-04 14:50:00,57.9,57.96,57.89,57.94,26585.0,47.6089,47.6583,47.6007,47.6418,26585.0
2015-12-04 15:00:00,57.95,57.98,57.89,57.97,18783.0,47.65,47.6747,47.6007,47.6665,18783.0
2015-12-04 15:10:00,57.97,57.98,57.92,57.93,40292.0,47.6665,47.6747,47.6254,47.6336,40292.0
2015-12-04 15:20:00,57.93,57.95,57.87,57.91,37132.0,47.6336,47.65,47.5843,47.6171,37132.0
2015-12-04 15:30:00,57.91,57.92,57.82,57.86,51864.0,47.6171,47.6254,47.5431,47.576,51864.0
2015-12-04 15:40:00,57.85,57.93,57.84,57.89,98483.0,47.5678,47.6336,47.5596,47.6007,98483.0
2015-12-04 15:50:00,57.9,57.93,57.89,57.92,188489.0,47.6089,47.6336,47.6007,47.6254,188489.0
2015-12-07 09:30:00,57.63,57.71,57.58,57.65,74891.0,47.3869,47.4527,47.3458,47.4034,74891.0
2015-12-07 09:40:00,57.66,57.66,57.58,57.58,26112.0,47.4116,47.4116,47.3458,47.3458,26112.0
2015-12-07 09:50:00,57.58,57.58,57.53,57.55,31278.0,47.3458,47.3458,47.3047,47.3211,31278.0
2015-12-07 10:00:00,57.54,57.55,57.43,57.46,34567.0,47.3129,47.3211,47.2225,47.2471,34567.0
2015-12-07 10:10:00,57.47,57.55,57.46,57.53,92893.0,47.2553,47.3211,47.2471,47.3047,92893.0
2015-12-07 10:20:00,57.52,57.52,57.43,57.45,73242.0,47.2965,47.2965,47.2225,47.2389,73242.0
2015-12-07 10:30:00,57.45,57.46,57.35,57.41,45075.0,47.2389,47.2471,47.1567,47.206,45075.0
2015-12-07 10:40:00,57.4,57.4,57.27,57.29,42074.0,47.1978,47.1978,47.0909,47.1073,42074.0
2015-12-07 10:50:00,57.3,57.34,57.27,57.34,37122.0,47.1156,47.1485,47.0909,47.1485,37122.0
2015-12-07 11:00:00,57.34,57.35,57.27,57.35,41676.0,47.1485,47.1567,47.0909,47.1567,41676.0
2015-12-07 11:10:00,57.34,57.36,57.26,57.3,18527.0,47.1485,47.1649,47.0827,47.1156,18527.0
2015-12-07 11:20:00,57.3,57.32,57.21,57.22,21827.0,47.1156,47.132,47.0416,47.0498,21827.0
2015-12-07 11:30:00,57.23,57.36,57.23,57.36,45517.0,47.058,47.1649,47.058,47.1649,45517.0
2015-12-07 11:40:00,57.36,57.38,57.3,57.33,99642.0,47.1649,47.1813,47.1156,47.1402,99642.0
2015-12-07 11:50:00,57.34,57.44,57.34,57.42,171944.0,47.1485,47.2307,47.1485,47.2142,171944.0
2015-12-07 12:00:00,57.42,57.42,57.34,57.34,41345.0,47.2142,47.2142,47.1485,47.1485,41345.0
2015-12-07 12:10:00,57.34,57.41,57.34,57.38,28384.0,47.1485,47.206,47.1485,47.1813,28384.0
2015-12-07 12:20:00,57.39,57.39,57.33,57.35,62800.0,47.1896,47.1896,47.1402,47.1567,62800.0
2015-12-07 12:30:00,57.35,57.36,57.29,57.3,25190.0,47.1567,47.1649,47.1073,47.1156,25190.0
2015-12-07 12:40:00,57.31,57.31,57.27,57.28,32040.0,47.1238,47.1238,47.0909,47.0991,32040.0
2015-12-07 12:50:00,57.27,57.31,57.22,57.25,45935.0,47.0909,47.1238,47.0498,47.0745,45935.0
2015-12-07 13:00:00,57.26,57.35,57.2,57.33,41413.0,47.0827,47.1567,47.0333,47.1402,41413.0
2015-12-07 13:10:00,57.33,57.35,57.24,57.33,58184.0,47.1402,47.1567,47.0662,47.1402,58184.0
2015-12-07 13:20:00,57.32,57.35,57.28,57.34,52551.0,47.132,47.1567,47.0991,47.1485,52551.0
2015-12-07 13:30:00,57.34,57.34,57.29,57.32,31219.0,47.1485,47.1485,47.1073,47.132,31219.0
2015-12-07 13:40:00,57.29,57.29,57.22,57.25,37370.0,47.1073,47.1073,47.0498,47.0745,37370.0
2015-12-07 13:50:00,57.23,57.31,57.22,57.31,38640.0,47.058,47.1238,47.0498,47.1238,38640.0
2015-12-07 14:00:00,57.31,57.39,57.29,57.38,41118.0,47.1238,47.1896,47.1073,47.1813,41118.0
2015-12-07 14:10:00,57.38,57.38,57.34,57.34,33077.0,47.1813,47.1813,47.1485,47.1485,33077.0
2015-12-07 14:20:00,57.34,57.37,57.31,57.36,46557.0,47.1485,47.1731,47.1238,47.1649,46557.0
2015-12-07 14:30:00,57.36,57.4,57.29,57.35,59681.0,47.1649,47.1978,47.1073,47.1567,59681.0
2015-12-07 14:40:00,57.35,57.35,57.27,57.28,56539.0,47.1567,47.1567,47.0909,47.0991,56539.0
2015-12-07 14:50:00,57.29,57.33,57.26,57.27,42661.0,47.1073,47.1402,47.0827,47.0909,42661.0
2015-12-07 15:00:00,57.27,57.28,57.22,57.28,78847.0,47.0909,47.0991,47.0498,47.0991,78847.0
2015-12-07 15:10:00,57.27,57.29,57.23,57.29,60697.0,47.0909,47.1073,47.058,47.1073,60697.0
2015-12-07 15:20:00,57.29,57.34,57.28,57.33,76436.0,47.1073,47.1485,47.0991,47.1402,76436.0
2015-12-07 15:30:00,57.34,57.37,57.31,57.33,85718.0,47.1485,47.1731,47.1238,47.1402,85718.0
2015-12-07 15:40:00,57.33,57.45,57.33,57.45,84300.0,47.1402,47.2389,47.1402,47.2389,84300.0
2015-12-07 15:50:00,57.44,57.47,57.41,57.43,176732.0,47.2307,47.2553,47.206,47.2225,176732.0
2015-12-08 09:30:00,56.71,56.72,56.57,56.65,99717.0,46.6304,46.6387,46.5153,46.5811,99717.0
2015-12-08 09:40:00,56.62,56.83,56.61,56.81,44592.0,46.5564,46.7291,46.5482,46.7127,44592.0
2015-12-08 09:50:00,56.81,56.81,56.66,56.66,72134.0,46.7127,46.7127,46.5893,46.5893,72134.0
2015-12-08 10:00:00,56.66,56.79,56.65,56.75,80527.0,46.5893,46.6962,46.5811,46.6633,80527.0
2015-12-08 10:10:00,56.75,56.78,56.63,56.63,137388.0,46.6633,46.688,46.5646,46.5646,137388.0
2015-12-08 10:20:00,56.62,56.62,56.56,56.58,33850.0,46.5564,46.5564,46.5071,46.5235,33850.0
2015-12-08 10:30:00,56.57,56.76,56.53,56.73,49245.0,46.5153,46.6715,46.4824,46.6469,49245.0
2015-12-08 10:40:00,56.73,56.85,56.73,56.84,16912.0,46.6469,46.7455,46.6469,46.7373,16912.0
2015-12-08 10:50:00,56.83,56.89,56.82,56.89,32779.0,46.7291,46.7784,46.7209,46.7784,32779.0
2015-12-08 11:00:00,56.9,57.07,56.9,57.01,52498.0,46.7867,46.9264,46.7867,46.8771,52498.0
2015-12-08 11:10:00,57.0,57.01,56.92,56.98,46950.0,46.8689,46.8771,46.8031,46.8524,46950.0
2015-12-08 11:20:00,56.99,57.02,56.86,56.86,148129.0,46.8607,46.8853,46.7538,46.7538,148129.0
2015-12-08 11:30:00,56.85,56.86,56.78,56.79,262917.0,46.7455,46.7538,46.688,46.6962,262917.0
2015-12-08 11:40:00,56.79,56.84,56.78,56.79,33564.0,46.6962,46.7373,46.688,46.6962,33564.0
2015-12-08 11:50:00,56.8,56.85,56.73,56.83,41887.0,46.7044,46.7455,46.6469,46.7291,41887.0
2015-12-08 12:00:00,56.83,56.83,56.75,56.81,22680.0,46.7291,46.7291,46.6633,46.7127,22680.0
2015-12-08 12:10:00,56.8,56.81,56.7,56.72,19869.0,46.7044,46.7127,46.6222,46.6387,19869.0
2015-12-08 12:20:00,56.72,56.79,56.71,56.76,28783.0,46.6387,46.6962,46.6304,46.6715,28783.0
2015-12-08 12:30:00,56.76,56.77,56.72,56.76,18391.0,46.6715,46.6798,46.6387,46.6715,18391.0
2015-12-08 12:40:00,56.75,56.79,56.73,56.75,19971.0,46.6633,46.6962,46.6469,46.6633,19971.0
2015-12-08 12:50:00,56.75,56.83,56.74,56.82,28200.0,46.6633,46.7291,46.6551,46.7209,28200.0
2015-12-08 13:00:00,56.82,56.85,56.8,56.82,74574.0,46.7209,46.7455,46.7044,46.7209,74574.0
2015-12-08 13:10:00,56.81,56.85,56.74,56.74,53950.0,46.7127,46.7455,46.6551,46.6551,53950.0
2015-12-08 13:20:00,56.73,56.76,56.71,56.76,72281.0,46.6469,46.6715,46.6304,46.6715,72281.0
2015-12-08 13:30:00,56.76,56.84,56.76,56.81,432560.0,46.6715,46.7373,46.6715,46.7127,432560.0
2015-12-08 13:40:00,56.81,56.83,56.8,56.8,53095.0,46.7127,46.7291,46.7044,46.7044,53095.0
2015-12-08 13:50:00,56.8,56.85,56.78,56.83,56877.0,46.7044,46.7455,46.688,46.7291,56877.0
2015-12-08 14:00:00,56.84,56.95,56.83,56.95,34324.0,46.7373,46.8278,46.7291,46.8278,34324.0
2015-12-08 14:10:00,56.95,56.98,56.93,56.94,43151.0,46.8278,46.8524,46.8113,46.8196,43151.0
2015-12-08 14:20:00,56.94,56.95,56.86,56.88,27477.0,46.8196,46.8278,46.7538,46.7702,27477.0
2015-12-08 14:30:00,56.87,56.9,56.84,56.88,27427.0,46.762,46.7867,46.7373,46.7702,27427.0
2015-12-08 14:40:00,56.88,56.92,56.83,56.88,34762.0,46.7702,46.8031,46.7291,46.7702,34762.0
2015-12-08 14:50:00,56.9,56.92,56.84,56.86,42218.0,46.7867,46.8031,46.7373,46.7538,42218.0
2015-12-08 15:00:00,56.85,56.87,56.79,56.86,45679.0,46.7455,46.762,46.6962,46.7538,45679.0
2015-12-08 15:10:00,56.86,56.87,56.77,56.77,65555.0,46.7538,46.762,46.6798,46.6798,65555.0
2015-12-08 15:20:00,56.77,56.82,56.74,56.76,103373.0,46.6798,46.7209,46.6551,46.6715,103373.0
2015-12-08 15:30:00,56.76,56.86,56.73,56.82,121710.0,46.6715,46.7538,46.6469,46.7209,121710.0
2015-12-08 15:40:00,56.82,56.89,56.77,56.89,81865.0,46.7209,46.7784,46.6798,46.7784,81865.0
2015-12-08 15:50:00,56.88,56.94,56.85,56.86,180133.0,46.7702,46.8196,46.7455,46.7538,180133.0
2015-12-09 09:30:00,56.7,56.93,56.69,56.92,299661.0,46.6222,46.8113,46.614,46.8031,299661.0
2015-12-09 09:40:00,56.93,57.06,56.93,57.06,198633.0,46.8113,46.9182,46.8113,46.9182,198633.0
2015-12-09 09:50:00,57.07,57.07,56.97,57.0,126945.0,46.9264,46.9264,46.8442,46.8689,126945.0
2015-12-09 10:00:00,57.0,57.1,56.97,57.09,45510.0,46.8689,46.9511,46.8442,46.9429,45510.0
2015-12-09 10:10:00,57.12,57.2,57.11,57.14,61591.0,46.9676,47.0333,46.9593,46.984,61591.0
2015-12-09 10:20:00,57.13,57.16,57.09,57.1,75209.0,46.9758,47.0004,46.9429,46.9511,75209.0
2015-12-09 10:30:00,57.09,57.32,57.09,57.26,72762.0,46.9429,47.132,46.9429,47.0827,72762.0
2015-12-09 10:40:00,57.27,57.31,57.23,57.23,18588.0,47.0909,47.1238,47.058,47.058,18588.0
2015-12-09 10:50:00,57.22,57.23,57.17,57.19,298158.0,47.0498,47.058,47.0087,47.0251,298158.0
2015-12-09 11:00:00,57.21,57.23,57.13,57.13,158597.0,47.0416,47.058,46.9758,46.9758,158597.0
2015-12-09 11:10:00,57.13,57.16,57.03,57.04,61508.0,46.9758,47.0004,46.8936,46.9018,61508.0
2015-12-09 11:20:00,57.03,57.06,56.97,56.98,30320.0,46.8936,46.9182,46.8442,46.8524,30320.0
2015-12-09 11:30:00,56.98,57.0,56.89,56.92,44648.0,46.8524,46.8689,46.7784,46.8031,44648.0
2015-12-09 11:40:00,56.92,56.94,56.66,56.71,95937.0,46.8031,46.8196,46.5893,46.6304,95937.0
2015-12-09 11:50:00,56.7,56.78,56.69,56.73,65677.0,46.6222,46.688,46.614,46.6469,65677.0
2015-12-09 12:00:00,56.73,56.79,56.71,56.76,80920.0,46.6469,46.6962,46.6304,46.6715,80920.0
2015-12-09 12:10:00,56.74,56.76,56.59,56.6,69158.0,46.6551,46.6715,46.5318,46.54,69158.0
2015-12-09 12:20:00,56.59,56.6,56.46,56.49,79836.0,46.5318,46.54,46.4249,46.4495,79836.0
2015-12-09 12:30:00,56.48,56.48,56.32,56.33,78088.0,46.4413,46.4413,46.3097,46.318,78088.0
2015-12-09 12:40:00,56.33,56.39,56.25,56.39,79816.0,46.318,46.3673,46.2522,46.3673,79816.0
2015-12-09 12:50:00,56.38,56.41,56.28,56.31,111821.0,46.3591,46.3838,46.2769,46.3015,111821.0
2015-12-09 13:00:00,56.31,56.44,56.24,56.36,156698.0,46.3015,46.4084,46.244,46.3426,156698.0
2015-12-09 13:10:00,56.35,56.43,56.33,56.35,89176.0,46.3344,46.4002,46.318,46.3344,89176.0
2015-12-09 13:20:00,56.36,56.38,56.3,56.34,89843.0,46.3426,46.3591,46.2933,46.3262,89843.0
2015-12-09 13:30:00,56.34,56.38,56.26,56.37,29612.0,46.3262,46.3591,46.2604,46.3509,29612.0
2015-12-09 13:40:00,56.37,56.4,56.29,56.38,61482.0,46.3509,46.3755,46.2851,46.3591,61482.0
2015-12-09 13:50:00,56.4,56.5,56.4,56.41,68061.0,46.3755,46.4578,46.3755,46.3838,68061.0
2015-12-09 14:00:00,56.41,56.44,56.37,56.38,45647.0,46.3838,46.4084,46.3509,46.3591,45647.0
2015-12-09 14:10:00,56.38,56.46,56.38,56.4,130634.0,46.3591,46.4249,46.3591,46.3755,130634.0
2015-12-09 14:20:00,56.39,56.4,56.35,56.4,52641.0,46.3673,46.3755,46.3344,46.3755,52641.0
2015-12-09 14:30:00,56.39,56.48,56.39,56.47,168500.0,46.3673,46.4413,46.3673,46.4331,168500.0
2015-12-09 14:40:00,56.47,56.47,56.38,56.41,50803.0,46.4331,46.4331,46.3591,46.3838,50803.0
2015-12-09 14:50:00,56.41,56.41,56.36,56.37,68310.0,46.3838,46.3838,46.3426,46.3509,68310.0
2015-12-09 15:00:00,56.36,56.48,56.35,56.44,89419.0,46.3426,46.4413,46.3344,46.4084,89419.0
2015-12-09 15:10:00,56.44,56.47,56.4,56.42,106039.0,46.4084,46.4331,46.3755,46.392,106039.0
2015-12-09 15:20:00,56.42,56.59,56.42,56.55,148191.0,46.392,46.5318,46.392,46.4989,148191.0
2015-12-09 15:30:00,56.55,56.64,56.54,56.58,142506.0,46.4989,46.5729,46.4906,46.5235,142506.0
2015-12-09 15:40:00,56.58,56.62,56.48,56.49,216438.0,46.5235,46.5564,46.4413,46.4495,216438.0
2015-12-09 15:50:00,56.48,56.55,56.48,56.54,141155.0,46.4413,46.4989,46.4413,46.4906,141155.0
2015-12-10 09:30:00,56.53,56.64,56.5,56.62,127522.0,46.4824,46.5729,46.4578,46.5564,127522.0
2015-12-10 09:40:00,56.62,56.74,56.62,56.67,95897.0,46.5564,46.6551,46.5564,46.5975,95897.0
2015-12-10 09:50:00,56.66,56.69,56.54,56.58,72295.0,46.5893,46.614,46.4906,46.5235,72295.0
2015-12-10 10:00:00,56.58,56.65,56.55,56.55,77958.0,46.5235,46.5811,46.4989,46.4989,77958.0
2015-12-10 10:10:00,56.55,56.6,56.48,56.59,70759.0,46.4989,46.54,46.4413,46.5318,70759.0
2015-12-10 10:20:00,56.58,56.68,56.58,56.65,83869.0,46.5235,46.6058,46.5235,46.5811,83869.0
2015-12-10 10:30:00,56.65,56.76,56.63,56.76,69446.0,46.5811,46.6715,46.5646,46.6715,69446.0
2015-12-10 10:40:00,56.76,56.86,56.75,56.81,65006.0,46.6715,46.7538,46.6633,46.7127,65006.0
2015-12-10 10:50:00,56.81,56.82,56.73,56.75,58630.0,46.7127,46.7209,46.6469,46.6633,58630.0
2015-12-10 11:00:00,56.75,56.78,56.7,56.71,207405.0,46.6633,46.688,46.6222,46.6304,207405.0
2015-12-10 11:10:00,56.71,56.73,56.67,56.71,181675.0,46.6304,46.6469,46.5975,46.6304,181675.0
2015-12-10 11:20:00,56.72,56.77,56.68,56.68,87002.0,46.6387,46.6798,46.6058,46.6058,87002.0
2015-12-10 11:30:00,56.67,56.68,56.62,56.65,50545.0,46.5975,46.6058,46.5564,46.5811,50545.0
2015-12-10 11:40:00,56.66,56.66,56.58,56.63,50358.0,46.5893,46.5893,46.5235,46.5646,50358.0
2015-12-10 11:50:00,56.63,56.64,56.57,56.64,57997.0,46.5646,46.5729,46.5153,46.5729,57997.0
2015-12-10 12:00:00,56.62,56.66,56.59,56.6,60112.0,46.5564,46.5893,46.5318,46.54,60112.0
2015-12-10 12:10:00,56.58,56.58,56.49,56.5,35349.0,46.5235,46.5235,46.4495,46.4578,35349.0
2015-12-10 12:20:00,56.5,56.59,56.49,56.58,51730.0,46.4578,46.5318,46.4495,46.5235,51730.0
2015-12-10 12:30:00,56.59,56.59,56.51,56.51,34187.0,46.5318,46.5318,46.466,46.466,34187.0
2015-12-10 12:40:00,56.52,56.62,56.51,56.6,42508.0,46.4742,46.5564,46.466,46.54,42508.0
2015-12-10 12:50:00,56.61,56.71,56.59,56.7,36571.0,46.5482,46.6304,46.5318,46.6222,36571.0
2015-12-10 13:00:00,56.7,56.71,56.64,56.68,44970.0,46.6222,46.6304,46.5729,46.6058,44970.0
2015-12-10 13:10:00,56.68,56.68,56.63,56.66,44669.0,46.6058,46.6058,46.5646,46.5893,44669.0
2015-12-10 13:20:00,56.67,56.72,56.65,56.66,35493.0,46.5975,46.6387,46.5811,46.5893,35493.0
2015-12-10 13:30:00,56.66,56.74,56.66,56.74,95474.0,46.5893,46.6551,46.5893,46.6551,95474.0
2015-12-10 13:40:00,56.74,56.74,56.67,56.74,114243.0,46.6551,46.6551,46.5975,46.6551,114243.0
2015-12-10 13:50:00,56.73,56.75,56.69,56.7,38236.0,46.6469,46.6633,46.614,46.6222,38236.0
2015-12-10 14:00:00,56.69,56.76,56.68,56.74,66649.0,46.614,46.6715,46.6058,46.6551,66649.0
2015-12-10 14:10:00,56.75,56.76,56.69,56.76,49176.0,46.6633,46.6715,46.614,46.6715,49176.0
2015-12-10 14:20:00,56.76,56.87,56.76,56.86,62398.0,46.6715,46.762,46.6715,46.7538,62398.0
2015-12-10 14:30:00,56.87,56.88,56.81,56.83,137123.0,46.762,46.7702,46.7127,46.7291,137123.0
2015-12-10 14:40:00,56.83,56.9,56.83,56.84,86272.0,46.7291,46.7867,46.7291,46.7373,86272.0
2015-12-10 14:50:00,56.84,56.85,56.77,56.78,25886.0,46.7373,46.7455,46.6798,46.688,25886.0
2015-12-10 15:00:00,56.77,56.79,56.68,56.68,35356.0,46.6798,46.6962,46.6058,46.6058,35356.0
2015-12-10 15:10:00,56.68,56.69,56.58,56.59,127336.0,46.6058,46.614,46.5235,46.5318,127336.0
2015-12-10 15:20:00,56.6,56.61,56.55,56.61,84378.0,46.54,46.5482,46.4989,46.5482,84378.0
2015-12-10 15:30:00,56.62,56.62,56.56,56.59,57477.0,46.5564,46.5564,46.5071,46.5318,57477.0
2015-12-10 15:40:00,56.59,56.65,56.55,56.57,158991.0,46.5318,46.5811,46.4989,46.5153,158991.0
2015-12-10 15:50:00,56.57,56.57,56.47,56.53,514437.0,46.5153,46.5153,46.4331,46.4824,514437.0
2015-12-11 09:30:00,55.83,55.97,55.76,55.79,136396.0,45.9068,46.022,45.8493,45.874,136396.0
2015-12-11 09:40:00,55.79,55.85,55.71,55.73,69298.0,45.874,45.9233,45.8082,45.8246,69298.0
2015-12-11 09:50:00,55.7,55.72,55.63,55.67,64092.0,45.7999,45.8164,45.7424,45.7753,64092.0
2015-12-11 10:00:00,55.66,55.83,55.64,55.72,186885.0,45.7671,45.9068,45.7506,45.8164,186885.0
2015-12-11 10:10:00,55.72,55.83,55.72,55.78,114393.0,45.8164,45.9068,45.8164,45.8657,114393.0
2015-12-11 10:20:00,55.77,55.88,55.72,55.86,40331.0,45.8575,45.948,45.8164,45.9315,40331.0
2015-12-11 10:30:00,55.87,55.92,55.79,55.81,49329.0,45.9397,45.9808,45.874,45.8904,49329.0
2015-12-11 10:40:00,55.8,55.86,55.78,55.8,52449.0,45.8822,45.9315,45.8657,45.8822,52449.0
2015-12-11 10:50:00,55.79,55.8,55.7,55.71,90560.0,45.874,45.8822,45.7999,45.8082,90560.0
2015-12-11 11:00:00,55.71,55.77,55.67,55.74,82714.0,45.8082,45.8575,45.7753,45.8328,82714.0
2015-12-11 11:10:00,55.72,55.82,55.69,55.81,56882.0,45.8164,45.8986,45.7917,45.8904,56882.0
2015-12-11 11:20:00,55.79,55.84,55.7,55.73,85535.0,45.874,45.9151,45.7999,45.8246,85535.0
2015-12-11 11:30:00,55.73,55.75,55.61,55.71,339128.0,45.8246,45.8411,45.7259,45.8082,339128.0
2015-12-11 11:40:00,55.71,55.81,55.7,55.77,73546.0,45.8082,45.8904,45.7999,45.8575,73546.0
2015-12-11 11:50:00,55.77,55.77,55.67,55.68,103771.0,45.8575,45.8575,45.7753,45.7835,103771.0
2015-12-11 12:00:00,55.67,55.68,55.57,55.58,68182.0,45.7753,45.7835,45.6931,45.7013,68182.0
2015-12-11 12:10:00,55.58,55.59,55.5,55.52,134277.0,45.7013,45.7095,45.6355,45.6519,134277.0
2015-12-11 12:20:00,55.52,55.55,55.46,55.51,74719.0,45.6519,45.6766,45.6026,45.6437,74719.0
2015-12-11 12:30:00,55.5,55.55,55.47,55.51,50605.0,45.6355,45.6766,45.6108,45.6437,50605.0
2015-12-11 12:40:00,55.5,55.55,55.47,55.51,29573.0,45.6355,45.6766,45.6108,45.6437,29573.0
2015-12-11 12:50:00,55.51,55.53,55.44,55.53,70087.0,45.6437,45.6602,45.5862,45.6602,70087.0
2015-12-11 13:00:00,55.52,55.6,55.52,55.58,38774.0,45.6519,45.7177,45.6519,45.7013,38774.0
2015-12-11 13:10:00,55.58,55.65,55.55,55.64,72200.0,45.7013,45.7588,45.6766,45.7506,72200.0
2015-12-11 13:20:00,55.64,55.64,55.52,55.52,67928.0,45.7506,45.7506,45.6519,45.6519,67928.0
2015-12-11 13:30:00,55.51,55.55,55.48,55.54,37088.0,45.6437,45.6766,45.619,45.6684,37088.0
2015-12-11 13:40:00,55.54,55.59,55.52,55.57,77110.0,45.6684,45.7095,45.6519,45.6931,77110.0
2015-12-11 13:50:00,55.56,55.61,55.55,55.56,64290.0,45.6848,45.7259,45.6766,45.6848,64290.0
2015-12-11 14:00:00,55.57,55.61,55.56,55.59,48774.0,45.6931,45.7259,45.6848,45.7095,48774.0
2015-12-11 14:10:00,55.59,55.69,55.59,55.68,97560.0,45.7095,45.7917,45.7095,45.7835,97560.0
2015-12-11 14:20:00,55.67,55.68,55.58,55.61,16422.0,45.7753,45.7835,45.7013,45.7259,16422.0
2015-12-11 14:30:00,55.61,55.65,55.58,55.64,47606.0,45.7259,45.7588,45.7013,45.7506,47606.0
2015-12-11 14:40:00,55.65,55.65,55.58,55.59,46513.0,45.7588,45.7588,45.7013,45.7095,46513.0
2015-12-11 14:50:00,55.58,55.62,55.57,55.57,42841.0,45.7013,45.7342,45.6931,45.6931,42841.0
2015-12-11 15:00:00,55.57,55.61,55.46,55.47,79800.0,45.6931,45.7259,45.6026,45.6108,79800.0
2015-12-11 15:10:00,55.47,55.5,55.39,55.39,74634.0,45.6108,45.6355,45.545,45.545,74634.0
2015-12-11 15:20:00,55.39,55.43,55.34,55.43,107177.0,45.545,45.5779,45.5039,45.5779,107177.0
2015-12-11 15:30:00,55.43,55.48,55.38,55.41,90844.0,45.5779,45.619,45.5368,45.5615,90844.0
2015-12-11 15:40:00,55.4,55.44,55.37,55.43,68706.0,45.5533,45.5862,45.5286,45.5779,68706.0
2015-12-11 15:50:00,55.43,55.47,55.36,55.42,75361.0,45.5779,45.6108,45.5204,45.5697,75361.0
2015-12-14 09:30:00,55.58,55.68,55.49,55.56,114487.0,45.7013,45.7835,45.6273,45.6848,114487.0
2015-12-14 09:40:00,55.53,55.58,55.42,55.56,45307.0,45.6602,45.7013,45.5697,45.6848,45307.0
2015-12-14 09:50:00,55.55,55.59,55.39,55.41,65546.0,45.6766,45.7095,45.545,45.5615,65546.0
2015-12-14 10:00:00,55.41,55.59,55.39,55.55,124064.0,45.5615,45.7095,45.545,45.6766,124064.0
2015-12-14 10:10:00,55.55,55.67,55.27,55.41,333089.0,45.6766,45.7753,45.4464,45.5615,333089.0
2015-12-14 10:20:00,55.37,55.4,55.18,55.21,50274.0,45.5286,45.5533,45.3724,45.397,50274.0
2015-12-14 10:30:00,55.2,55.35,55.18,55.35,80014.0,45.3888,45.5122,45.3724,45.5122,80014.0
2015-12-14 10:40:00,55.36,55.38,55.28,55.28,61819.0,45.5204,45.5368,45.4546,45.4546,61819.0
2015-12-14 10:50:00,55.27,55.34,55.22,55.3,91504.0,45.4464,45.5039,45.4053,45.471,91504.0
2015-12-14 11:00:00,55.3,55.32,55.16,55.17,154991.0,45.471,45.4875,45.3559,45.3641,154991.0
2015-12-14 11:10:00,55.17,55.2,55.01,55.05,134794.0,45.3641,45.3888,45.2326,45.2655,134794.0
2015-12-14 11:20:00,55.05,55.12,55.02,55.06,89210.0,45.2655,45.323,45.2408,45.2737,89210.0
2015-12-14 11:30:00,55.05,55.05,54.93,55.0,77369.0,45.2655,45.2655,45.1668,45.2244,77369.0
2015-12-14 11:40:00,55.0,55.08,54.95,55.01,87554.0,45.2244,45.2901,45.1833,45.2326,87554.0
2015-12-14 11:50:00,55.01,55.17,54.99,55.16,92603.0,45.2326,45.3641,45.2161,45.3559,92603.0
2015-12-14 12:00:00,55.18,55.29,55.14,55.29,57604.0,45.3724,45.4628,45.3395,45.4628,57604.0
2015-12-14 12:10:00,55.3,55.37,55.26,55.34,38147.0,45.471,45.5286,45.4382,45.5039,38147.0
2015-12-14 12:20:00,55.35,55.44,55.29,55.43,40884.0,45.5122,45.5862,45.4628,45.5779,40884.0
2015-12-14 12:30:00,55.44,55.46,55.38,55.38,26765.0,45.5862,45.6026,45.5368,45.5368,26765.0
2015-12-14 12:40:00,55.37,55.37,55.27,55.27,30772.0,45.5286,45.5286,45.4464,45.4464,30772.0
2015-12-14 12:50:00,55.27,55.51,55.26,55.5,31375.0,45.4464,45.6437,45.4382,45.6355,31375.0
2015-12-14 13:00:00,55.5,55.54,55.43,55.44,97696.0,45.6355,45.6684,45.5779,45.5862,97696.0
2015-12-14 13:10:00,55.44,55.45,55.35,55.39,51157.0,45.5862,45.5944,45.5122,45.545,51157.0
2015-12-14 13:20:00,55.37,55.39,55.3,55.35,27947.0,45.5286,45.545,45.471,45.5122,27947.0
2015-12-14 13:30:00,55.35,55.38,55.28,55.29,71430.0,45.5122,45.5368,45.4546,45.4628,71430.0
2015-12-14 13:40:00,55.28,55.31,55.22,55.28,34165.0,45.4546,45.4793,45.4053,45.4546,34165.0
2015-12-14 13:50:00,55.28,55.34,55.25,55.33,38044.0,45.4546,45.5039,45.4299,45.4957,38044.0
2015-12-14 14:00:00,55.34,55.36,55.24,55.34,85043.0,45.5039,45.5204,45.4217,45.5039,85043.0
2015-12-14 14:10:00,55.34,55.43,55.32,55.39,87356.0,45.5039,45.5779,45.4875,45.545,87356.0
2015-12-14 14:20:00,55.39,55.39,55.3,55.34,212484.0,45.545,45.545,45.471,45.5039,212484.0
2015-12-14 14:30:00,55.33,55.35,55.29,55.35,141992.0,45.4957,45.5122,45.4628,45.5122,141992.0
2015-12-14 14:40:00,55.35,55.42,55.33,55.41,158327.0,45.5122,45.5697,45.4957,45.5615,158327.0
2015-12-14 14:50:00,55.41,55.5,55.4,55.45,46257.0,45.5615,45.6355,45.5533,45.5944,46257.0
2015-12-14 15:00:00,55.43,55.44,55.32,55.36,69738.0,45.5779,45.5862,45.4875,45.5204,69738.0
2015-12-14 15:10:00,55.33,55.4,55.3,55.39,112484.0,45.4957,45.5533,45.471,45.545,112484.0
2015-12-14 15:20:00,55.38,55.43,55.36,55.41,62952.0,45.5368,45.5779,45.5204,45.5615,62952.0
2015-12-14 15:30:00,55.41,55.51,55.4,55.46,157242.0,45.5615,45.6437,45.5533,45.6026,157242.0
2015-12-14 15:40:00,55.47,55.53,55.39,55.53,86940.0,45.6108,45.6602,45.545,45.6602,86940.0
2015-12-14 15:50:00,55.52,55.64,55.5,55.63,101182.0,45.6519,45.7506,45.6355,45.7424,101182.0
2015-12-15 09:30:00,56.13,56.26,56.04,56.21,154943.0,46.1535,46.2604,46.0795,46.2193,154943.0
2015-12-15 09:40:00,56.23,56.31,56.23,56.31,69091.0,46.2357,46.3015,46.2357,46.3015,69091.0
2015-12-15 09:50:00,56.32,56.33,56.26,56.29,119396.0,46.3097,46.318,46.2604,46.2851,119396.0
2015-12-15 10:00:00,56.3,56.31,56.24,56.25,41327.0,46.2933,46.3015,46.244,46.2522,41327.0
2015-12-15 10:10:00,56.24,56.26,56.18,56.18,37556.0,46.244,46.2604,46.1946,46.1946,37556.0
2015-12-15 10:20:00,56.19,56.24,56.14,56.21,18432.0,46.2029,46.244,46.1617,46.2193,18432.0
2015-12-15 10:30:00,56.21,56.22,56.12,56.16,24565.0,46.2193,46.2275,46.1453,46.1782,24565.0
2015-12-15 10:40:00,56.16,56.23,56.15,56.22,38731.0,46.1782,46.2357,46.17,46.2275,38731.0
2015-12-15 10:50:00,56.22,56.24,56.17,56.17,210029.0,46.2275,46.244,46.1864,46.1864,210029.0
2015-12-15 11:00:00,56.17,56.18,56.12,56.15,38320.0,46.1864,46.1946,46.1453,46.17,38320.0
2015-12-15 11:10:00,56.16,56.2,56.12,56.16,39518.0,46.1782,46.2111,46.1453,46.1782,39518.0
2015-12-15 11:20:00,56.15,56.24,56.15,56.19,120226.0,46.17,46.244,46.17,46.2029,120226.0
2015-12-15 11:30:00,56.19,56.22,56.14,56.14,115069.0,46.2029,46.2275,46.1617,46.1617,115069.0
2015-12-15 11:40:00,56.14,56.15,56.03,56.04,71596.0,46.1617,46.17,46.0713,46.0795,71596.0
2015-12-15 11:50:00,56.03,56.13,56.03,56.12,162892.0,46.0713,46.1535,46.0713,46.1453,162892.0
2015-12-15 12:00:00,56.11,56.22,56.1,56.2,64457.0,46.1371,46.2275,46.1289,46.2111,64457.0
2015-12-15 12:10:00,56.2,56.21,56.16,56.19,55990.0,46.2111,46.2193,46.1782,46.2029,55990.0
2015-12-15 12:20:00,56.18,56.24,56.17,56.23,56119.0,46.1946,46.244,46.1864,46.2357,56119.0
2015-12-15 12:30:00,56.23,56.39,56.22,56.36,155522.0,46.2357,46.3673,46.2275,46.3426,155522.0
2015-12-15 12:40:00,56.36,56.37,56.3,56.31,28218.0,46.3426,46.3509,46.2933,46.3015,28218.0
2015-12-15 12:50:00,56.33,56.36,56.3,56.35,47646.0,46.318,46.3426,46.2933,46.3344,47646.0
2015-12-15 13:00:00,56.35,56.36,56.29,56.3,49799.0,46.3344,46.3426,46.2851,46.2933,49799.0
2015-12-15 13:10:00,56.29,56.29,56.25,56.25,83251.0,46.2851,46.2851,46.2522,46.2522,83251.0
2015-12-15 13:20:00,56.26,56.26,56.2,56.2,22629.0,46.2604,46.2604,46.2111,46.2111,22629.0
2015-12-15 13:30:00,56.2,56.23,56.16,56.23,29793.0,46.2111,46.2357,46.1782,46.2357,29793.0
2015-12-15 13:40:00,56.22,56.24,56.19,56.23,32590.0,46.2275,46.244,46.2029,46.2357,32590.0
2015-12-15 13:50:00,56.24,56.32,56.24,56.3,39847.0,46.244,46.3097,46.244,46.2933,39847.0
2015-12-15 14:00:00,56.29,56.32,56.25,56.28,88544.0,46.2851,46.3097,46.2522,46.2769,88544.0
2015-12-15 14:10:00,56.29,56.34,56.27,56.33,138944.0,46.2851,46.3262,46.2686,46.318,138944.0
2015-12-15 14:20:00,56.33,56.35,56.29,56.3,131096.0,46.318,46.3344,46.2851,46.2933,131096.0
2015-12-15 14:30:00,56.3,56.34,56.3,56.31,169168.0,46.2933,46.3262,46.2933,46.3015,169168.0
2015-12-15 14:40:00,56.3,56.35,56.3,56.31,222336.0,46.2933,46.3344,46.2933,46.3015,222336.0
2015-12-15 14:50:00,56.31,56.32,56.28,56.31,201831.0,46.3015,46.3097,46.2769,46.3015,201831.0
2015-12-15 15:00:00,56.3,56.31,56.23,56.25,67936.0,46.2933,46.3015,46.2357,46.2522,67936.0
2015-12-15 15:10:00,56.25,56.25,56.17,56.21,47688.0,46.2522,46.2522,46.1864,46.2193,47688.0
2015-12-15 15:20:00,56.21,56.22,56.16,56.16,54098.0,46.2193,46.2275,46.1782,46.1782,54098.0
2015-12-15 15:30:00,56.15,56.17,56.1,56.16,302075.0,46.17,46.1864,46.1289,46.1782,302075.0
2015-12-15 15:40:00,56.16,56.23,56.13,56.2,82090.0,46.1782,46.2357,46.1535,46.2111,82090.0
2015-12-15 15:50:00,56.2,56.2,56.14,56.17,100422.0,46.2111,46.2111,46.1617,46.1864,100422.0
2015-12-16 09:30:00,56.61,56.74,56.54,56.67,87625.0,46.5482,46.6551,46.4906,46.5975,87625.0
2015-12-16 09:40:00,56.67,56.71,56.61,56.61,28446.0,46.5975,46.6304,46.5482,46.5482,28446.0
2015-12-16 09:50:00,56.61,56.68,56.6,56.61,117504.0,46.5482,46.6058,46.54,46.5482,117504.0
2015-12-16 10:00:00,56.61,56.65,56.57,56.57,65314.0,46.5482,46.5811,46.5153,46.5153,65314.0
2015-12-16 10:10:00,56.57,56.6,56.55,56.6,40815.0,46.5153,46.54,46.4989,46.54,40815.0
2015-12-16 10:20:00,56.61,56.65,56.57,56.58,40895.0,46.5482,46.5811,46.5153,46.5235,40895.0
2015-12-16 10:30:00,56.57,56.58,56.42,56.48,92786.0,46.5153,46.5235,46.392,46.4413,92786.0
2015-12-16 10:40:00,56.48,56.54,56.44,56.54,38297.0,46.4413,46.4906,46.4084,46.4906,38297.0
2015-12-16 10:50:00,56.54,56.54,56.49,56.5,37153.0,46.4906,46.4906,46.4495,46.4578,37153.0
2015-12-16 11:00:00,56.5,56.51,56.43,56.45,47193.0,46.4578,46.466,46.4002,46.4166,47193.0
2015-12-16 11:10:00,56.45,56.5,56.43,56.46,70727.0,46.4166,46.4578,46.4002,46.4249,70727.0
2015-12-16 11:20:00,56.46,56.47,56.38,56.39,32380.0,46.4249,46.4331,46.3591,46.3673,32380.0
2015-12-16 11:30:00,56.39,56.49,56.39,56.47,56820.0,46.3673,46.4495,46.3673,46.4331,56820.0
2015-12-16 11:40:00,56.46,56.46,56.42,56.46,35482.0,46.4249,46.4249,46.392,46.4249,35482.0
2015-12-16 11:50:00,56.46,56.5,56.42,56.49,29436.0,46.4249,46.4578,46.392,46.4495,29436.0
2015-12-16 12:00:00,56.5,56.54,56.49,56.53,48147.0,46.4578,46.4906,46.4495,46.4824,48147.0
2015-12-16 12:10:00,56.53,56.55,56.49,56.5,50327.0,46.4824,46.4989,46.4495,46.4578,50327.0
2015-12-16 12:20:00,56.5,56.56,56.49,56.53,56010.0,46.4578,46.5071,46.4495,46.4824,56010.0
2015-12-16 12:30:00,56.53,56.58,56.53,56.57,78940.0,46.4824,46.5235,46.4824,46.5153,78940.0
2015-12-16 12:40:00,56.57,56.58,56.53,56.54,436704.0,46.5153,46.5235,46.4824,46.4906,436704.0
2015-12-16 12:50:00,56.54,56.56,56.48,56.48,111830.0,46.4906,46.5071,46.4413,46.4413,111830.0
2015-12-16 13:00:00,56.48,56.55,56.46,56.55,84475.0,46.4413,46.4989,46.4249,46.4989,84475.0
2015-12-16 13:10:00,56.55,56.56,56.52,56.54,84038.0,46.4989,46.5071,46.4742,46.4906,84038.0
2015-12-16 13:20:00,56.54,56.6,56.54,56.59,328145.0,46.4906,46.54,46.4906,46.5318,328145.0
2015-12-16 13:30:00,56.59,56.6,56.54,56.55,153014.0,46.5318,46.54,46.4906,46.4989,153014.0
2015-12-16 13:40:00,56.55,56.65,56.53,56.65,89386.0,46.4989,46.5811,46.4824,46.5811,89386.0
2015-12-16 13:50:00,56.65,56.76,56.61,56.76,66735.0,46.5811,46.6715,46.5482,46.6715,66735.0
2015-12-16 14:00:00,56.67,56.88,56.4,56.79,200233.0,46.5975,46.7702,46.3755,46.6962,200233.0
2015-12-16 14:10:00,56.77,56.83,56.65,56.74,212125.0,46.6798,46.7291,46.5811,46.6551,212125.0
2015-12-16 14:20:00,56.7,56.79,56.64,56.68,95799.0,46.6222,46.6962,46.5729,46.6058,95799.0
2015-12-16 14:30:00,56.66,56.82,56.59,56.78,76061.0,46.5893,46.7209,46.5318,46.688,76061.0
2015-12-16 14:40:00,56.73,56.92,56.72,56.92,70023.0,46.6469,46.8031,46.6387,46.8031,70023.0
2015-12-16 14:50:00,56.89,57.18,56.89,57.16,72125.0,46.7784,47.0169,46.7784,47.0004,72125.0
2015-12-16 15:00:00,57.17,57.18,57.01,57.01,49176.0,47.0087,47.0169,46.8771,46.8771,49176.0
2015-12-16 15:10:00,57.01,57.08,56.97,57.02,119329.0,46.8771,46.9347,46.8442,46.8853,119329.0
2015-12-16 15:20:00,57.02,57.13,57.02,57.13,201470.0,46.8853,46.9758,46.8853,46.9758,201470.0
2015-12-16 15:30:00,57.13,57.24,57.11,57.22,108749.0,46.9758,47.0662,46.9593,47.0498,108749.0
2015-12-16 15:40:00,57.22,57.26,57.18,57.2,96565.0,47.0498,47.0827,47.0169,47.0333,96565.0
2015-12-16 15:50:00,57.21,57.24,57.15,57.16,99562.0,47.0416,47.0662,46.9922,47.0004,99562.0
2015-12-17 09:30:00,57.21,57.22,57.04,57.05,731332.0,47.0416,47.0498,46.9018,46.91,731332.0
2015-12-17 09:40:00,57.05,57.07,56.94,56.94,560230.0,46.91,46.9264,46.8196,46.8196,560230.0
2015-12-17 09:50:00,56.95,57.05,56.89,57.02,178284.0,46.8278,46.91,46.7784,46.8853,178284.0
2015-12-17 10:00:00,57.03,57.03,56.93,56.95,341304.0,46.8936,46.8936,46.8113,46.8278,341304.0
2015-12-17 10:10:00,56.95,56.99,56.82,56.83,596968.0,46.8278,46.8607,46.7209,46.7291,596968.0
2015-12-17 10:20:00,56.83,56.92,56.82,56.91,295719.0,46.7291,46.8031,46.7209,46.7949,295719.0
2015-12-17 10:30:00,56.92,56.95,56.86,56.87,307486.0,46.8031,46.8278,46.7538,46.762,307486.0
2015-12-17 10:40:00,56.86,56.87,56.74,56.74,349007.0,46.7538,46.762,46.6551,46.6551,349007.0
2015-12-17 10:50:00,56.74,56.75,56.63,56.71,93995.0,46.6551,46.6633,46.5646,46.6304,93995.0
2015-12-17 11:00:00,56.71,56.75,56.65,56.67,251045.0,46.6304,46.6633,46.5811,46.5975,251045.0
2015-12-17 11:10:00,56.66,56.72,56.55,56.56,201628.0,46.5893,46.6387,46.4989,46.5071,201628.0
2015-12-17 11:20:00,56.55,56.6,56.49,56.59,281529.0,46.4989,46.54,46.4495,46.5318,281529.0
2015-12-17 11:30:00,56.58,56.68,56.54,56.66,432808.0,46.5235,46.6058,46.4906,46.5893,432808.0
2015-12-17 11:40:00,56.66,56.7,56.62,56.67,53358.0,46.5893,46.6222,46.5564,46.5975,53358.0
2015-12-17 11:50:00,56.67,56.7,56.62,56.63,335531.0,46.5975,46.6222,46.5564,46.5646,335531.0
2015-12-17 12:00:00,56.63,56.64,56.55,56.63,79567.0,46.5646,46.5729,46.4989,46.5646,79567.0
2015-12-17 12:10:00,56.63,56.7,56.61,56.7,57013.0,46.5646,46.6222,46.5482,46.6222,57013.0
2015-12-17 12:20:00,56.7,56.7,56.6,56.62,211942.0,46.6222,46.6222,46.54,46.5564,211942.0
2015-12-17 12:30:00,56.62,56.65,56.55,56.56,59310.0,46.5564,46.5811,46.4989,46.5071,59310.0
2015-12-17 12:40:00,56.55,56.57,56.48,56.51,189048.0,46.4989,46.5153,46.4413,46.466,189048.0
2015-12-17 12:50:00,56.5,56.6,56.49,56.59,108933.0,46.4578,46.54,46.4495,46.5318,108933.0
2015-12-17 13:00:00,56.59,56.64,56.56,56.62,54080.0,46.5318,46.5729,46.5071,46.5564,54080.0
2015-12-17 13:10:00,56.62,56.69,56.61,56.65,49669.0,46.5564,46.614,46.5482,46.5811,49669.0
2015-12-17 13:20:00,56.65,56.72,56.63,56.66,243833.0,46.5811,46.6387,46.5646,46.5893,243833.0
2015-12-17 13:30:00,56.66,56.69,56.64,56.69,66668.0,46.5893,46.614,46.5729,46.614,66668.0
2015-12-17 13:40:00,56.69,56.78,56.67,56.75,74204.0,46.614,46.688,46.5975,46.6633,74204.0
2015-12-17 13:50:00,56.74,56.77,56.7,56.75,180485.0,46.6551,46.6798,46.6222,46.6633,180485.0
2015-12-17 14:00:00,56.76,56.78,56.72,56.73,136465.0,46.6715,46.688,46.6387,46.6469,136465.0
2015-12-17 14:10:00,56.73,56.74,56.66,56.73,92488.0,46.6469,46.6551,46.5893,46.6469,92488.0
2015-12-17 14:20:00,56.73,56.74,56.67,56.68,150979.0,46.6469,46.6551,46.5975,46.6058,150979.0
2015-12-17 14:30:00,56.69,56.7,56.65,56.65,51216.0,46.614,46.6222,46.5811,46.5811,51216.0
2015-12-17 14:40:00,56.65,56.65,56.55,56.57,79216.0,46.5811,46.5811,46.4989,46.5153,79216.0
2015-12-17 14:50:00,56.57,56.62,56.54,56.62,76346.0,46.5153,46.5564,46.4906,46.5564,76346.0
2015-12-17 15:00:00,56.62,56.65,56.56,56.62,123004.0,46.5564,46.5811,46.5071,46.5564,123004.0
2015-12-17 15:10:00,56.62,56.65,56.54,56.55,165399.0,46.5564,46.5811,46.4906,46.4989,165399.0
2015-12-17 15:20:00,56.54,56.58,56.48,56.55,229652.0,46.4906,46.5235,46.4413,46.4989,229652.0
2015-12-17 15:30:00,56.55,56.66,56.52,56.58,280724.0,46.4989,46.5893,46.4742,46.5235,280724.0
2015-12-17 15:40:00,56.58,56.62,56.55,56.58,248745.0,46.5235,46.5564,46.4989,46.5235,248745.0
2015-12-17 15:50:00,56.57,56.58,56.36,56.37,274325.0,46.5153,46.5235,46.3426,46.3509,274325.0
2015-12-18 09:30:00,56.17,56.28,56.03,56.04,109511.0,46.1864,46.2769,46.0713,46.0795,109511.0
2015-12-18 09:40:00,56.05,56.14,56.01,56.1,152329.0,46.0877,46.1617,46.0548,46.1289,152329.0
2015-12-18 09:50:00,56.11,56.13,56.04,56.07,110100.0,46.1371,46.1535,46.0795,46.1042,110100.0
2015-12-18 10:00:00,56.08,56.11,55.97,55.97,80078.0,46.1124,46.1371,46.022,46.022,80078.0
2015-12-18 10:10:00,55.96,56.02,55.91,55.95,42073.0,46.0137,46.0631,45.9726,46.0055,42073.0
2015-12-18 10:20:00,55.95,56.06,55.94,55.96,27372.0,46.0055,46.096,45.9973,46.0137,27372.0
2015-12-18 10:30:00,55.95,55.98,55.83,55.89,93345.0,46.0055,46.0302,45.9068,45.9562,93345.0
2015-12-18 10:40:00,55.89,55.94,55.86,55.89,64565.0,45.9562,45.9973,45.9315,45.9562,64565.0
2015-12-18 10:50:00,55.9,56.02,55.9,56.02,20747.0,45.9644,46.0631,45.9644,46.0631,20747.0
2015-12-18 11:00:00,56.02,56.06,55.97,56.06,24287.0,46.0631,46.096,46.022,46.096,24287.0
2015-12-18 11:10:00,56.05,56.1,56.02,56.05,42649.0,46.0877,46.1289,46.0631,46.0877,42649.0
2015-12-18 11:20:00,56.07,56.07,56.0,56.01,12151.0,46.1042,46.1042,46.0466,46.0548,12151.0
2015-12-18 11:30:00,56.02,56.05,55.97,56.05,33508.0,46.0631,46.0877,46.022,46.0877,33508.0
2015-12-18 11:40:00,56.06,56.07,55.96,55.96,32546.0,46.096,46.1042,46.0137,46.0137,32546.0
2015-12-18 11:50:00,55.97,55.98,55.92,55.93,165804.0,46.022,46.0302,45.9808,45.9891,165804.0
2015-12-18 12:00:00,55.93,55.99,55.91,55.95,92454.0,45.9891,46.0384,45.9726,46.0055,92454.0
2015-12-18 12:10:00,55.95,55.98,55.82,55.82,180879.0,46.0055,46.0302,45.8986,45.8986,180879.0
2015-12-18 12:20:00,55.84,55.88,55.82,55.85,12770.0,45.9151,45.948,45.8986,45.9233,12770.0
2015-12-18 12:30:00,55.84,55.84,55.75,55.77,55936.0,45.9151,45.9151,45.8411,45.8575,55936.0
2015-12-18 12:40:00,55.77,55.82,55.77,55.82,21405.0,45.8575,45.8986,45.8575,45.8986,21405.0
2015-12-18 12:50:00,55.82,55.82,55.75,55.77,89448.0,45.8986,45.8986,45.8411,45.8575,89448.0
2015-12-18 13:00:00,55.77,55.88,55.76,55.86,26352.0,45.8575,45.948,45.8493,45.9315,26352.0
2015-12-18 13:10:00,55.85,55.86,55.8,55.86,233229.0,45.9233,45.9315,45.8822,45.9315,233229.0
2015-12-18 13:20:00,55.84,55.84,55.76,55.79,24803.0,45.9151,45.9151,45.8493,45.874,24803.0
2015-12-18 13:30:00,55.78,55.8,55.73,55.74,44799.0,45.8657,45.8822,45.8246,45.8328,44799.0
2015-12-18 13:40:00,55.73,55.82,55.73,55.77,46495.0,45.8246,45.8986,45.8246,45.8575,46495.0
2015-12-18 13:50:00,55.79,55.86,55.78,55.86,100182.0,45.874,45.9315,45.8657,45.9315,100182.0
2015-12-18 14:00:00,55.83,55.93,55.83,55.92,56926.0,45.9068,45.9891,45.9068,45.9808,56926.0
2015-12-18 14:10:00,55.92,55.95,55.82,55.86,56588.0,45.9808,46.0055,45.8986,45.9315,56588.0
2015-12-18 14:20:00,55.87,55.98,55.87,55.97,35197.0,45.9397,46.0302,45.9397,46.022,35197.0
2015-12-18 14:30:00,55.97,55.97,55.91,55.92,32342.0,46.022,46.022,45.9726,45.9808,32342.0
2015-12-18 14:40:00,55.93,55.93,55.83,55.83,26275.0,45.9891,45.9891,45.9068,45.9068,26275.0
2015-12-18 14:50:00,55.83,55.87,55.83,55.84,26390.0,45.9068,45.9397,45.9068,45.9151,26390.0
2015-12-18 15:00:00,55.84,55.89,55.82,55.87,55811.0,45.9151,45.9562,45.8986,45.9397,55811.0
2015-12-18 15:10:00,55.87,55.87,55.71,55.74,55092.0,45.9397,45.9397,45.8082,45.8328,55092.0
2015-12-18 15:20:00,55.74,55.8,55.67,55.76,47727.0,45.8328,45.8822,45.7753,45.8493,47727.0
2015-12-18 15:30:00,55.76,55.85,55.75,55.78,71808.0,45.8493,45.9233,45.8411,45.8657,71808.0
2015-12-18 15:40:00,55.79,55.84,55.77,55.78,26441.0,45.874,45.9151,45.8575,45.8657,26441.0
2015-12-18 15:50:00,55.77,55.79,55.58,55.58,104394.0,45.8575,45.874,45.7013,45.7013,104394.0
2015-12-21 09:30:00,55.32,55.5,55.32,55.34,82750.0,46.0444,46.1942,46.0444,46.061,82750.0
2015-12-21 09:40:00,55.34,55.39,55.28,55.39,33589.0,46.061,46.1026,46.0111,46.1026,33589.0
2015-12-21 09:50:00,55.38,55.38,55.27,55.3,39904.0,46.0943,46.0943,46.0027,46.0277,39904.0
2015-12-21 10:00:00,55.3,55.42,55.29,55.4,20597.0,46.0277,46.1276,46.0194,46.1109,20597.0
2015-12-21 10:10:00,55.4,55.44,55.37,55.42,79956.0,46.1109,46.1442,46.086,46.1276,79956.0
2015-12-21 10:20:00,55.42,55.44,55.37,55.39,35562.0,46.1276,46.1442,46.086,46.1026,35562.0
2015-12-21 10:30:00,55.4,55.45,55.39,55.4,34547.0,46.1109,46.1526,46.1026,46.1109,34547.0
2015-12-21 10:40:00,55.4,55.41,55.3,55.3,27907.0,46.1109,46.1193,46.0277,46.0277,27907.0
2015-12-21 10:50:00,55.31,55.32,55.24,55.29,18619.0,46.036,46.0444,45.9778,46.0194,18619.0
2015-12-21 11:00:00,55.27,55.29,55.21,55.23,21579.0,46.0027,46.0194,45.9528,45.9695,21579.0
2015-12-21 11:10:00,55.22,55.23,55.15,55.15,87105.0,45.9611,45.9695,45.9029,45.9029,87105.0
2015-12-21 11:20:00,55.15,55.19,55.08,55.13,50691.0,45.9029,45.9362,45.8446,45.8862,50691.0
2015-12-21 11:30:00,55.12,55.13,54.96,54.98,181578.0,45.8779,45.8862,45.7447,45.7614,181578.0
2015-12-21 11:40:00,54.97,55.02,54.94,54.95,89718.0,45.753,45.7947,45.7281,45.7364,89718.0
2015-12-21 11:50:00,54.95,55.04,54.94,55.03,65973.0,45.7364,45.8113,45.7281,45.803,65973.0
2015-12-21 12:00:00,55.04,55.04,54.99,55.0,33644.0,45.8113,45.8113,45.7697,45.778,33644.0
2015-12-21 12:10:00,55.01,55.04,54.96,54.98,72918.0,45.7863,45.8113,45.7447,45.7614,72918.0
2015-12-21 12:20:00,54.99,55.03,54.98,54.98,29045.0,45.7697,45.803,45.7614,45.7614,29045.0
2015-12-21 12:30:00,54.99,55.05,54.98,55.01,179068.0,45.7697,45.8196,45.7614,45.7863,179068.0
2015-12-21 12:40:00,55.02,55.05,55.01,55.03,10438.0,45.7947,45.8196,45.7863,45.803,10438.0
2015-12-21 12:50:00,55.04,55.11,55.04,55.1,40185.0,45.8113,45.8696,45.8113,45.8612,40185.0
2015-12-21 13:00:00,55.1,55.15,55.1,55.13,12565.0,45.8612,45.9029,45.8612,45.8862,12565.0
2015-12-21 13:10:00,55.12,55.15,55.11,55.12,18133.0,45.8779,45.9029,45.8696,45.8779,18133.0
2015-12-21 13:20:00,55.11,55.17,55.11,55.15,59056.0,45.8696,45.9195,45.8696,45.9029,59056.0
2015-12-21 13:30:00,55.16,55.21,55.16,55.19,49629.0,45.9112,45.9528,45.9112,45.9362,49629.0
2015-12-21 13:40:00,55.19,55.2,55.16,55.16,24781.0,45.9362,45.9445,45.9112,45.9112,24781.0
2015-12-21 13:50:00,55.16,55.18,55.13,55.13,72567.0,45.9112,45.9278,45.8862,45.8862,72567.0
2015-12-21 14:00:00,55.14,55.17,55.12,55.14,123706.0,45.8945,45.9195,45.8779,45.8945,123706.0
2015-12-21 14:10:00,55.13,55.14,55.08,55.08,33023.0,45.8862,45.8945,45.8446,45.8446,33023.0
2015-12-21 14:20:00,55.09,55.12,55.05,55.07,44028.0,45.8529,45.8779,45.8196,45.8363,44028.0
2015-12-21 14:30:00,55.07,55.08,55.03,55.08,143883.0,45.8363,45.8446,45.803,45.8446,143883.0
2015-12-21 14:40:00,55.07,55.08,55.02,55.06,163248.0,45.8363,45.8446,45.7947,45.828,163248.0
2015-12-21 14:50:00,55.06,55.09,55.04,55.06,49273.0,45.828,45.8529,45.8113,45.828,49273.0
2015-12-21 15:00:00,55.05,55.09,55.0,55.01,109916.0,45.8196,45.8529,45.778,45.7863,109916.0
2015-12-21 15:10:00,54.99,55.02,54.96,54.99,277946.0,45.7697,45.7947,45.7447,45.7697,277946.0
2015-12-21 15:20:00,54.98,55.03,54.96,55.02,31383.0,45.7614,45.803,45.7447,45.7947,31383.0
2015-12-21 15:30:00,55.01,55.1,55.0,55.08,44621.0,45.7863,45.8612,45.778,45.8446,44621.0
2015-12-21 15:40:00,55.07,55.18,55.07,55.17,69801.0,45.8363,45.9278,45.8363,45.9195,69801.0
2015-12-21 15:50:00,55.18,55.31,55.17,55.3,208110.0,45.9278,46.036,45.9195,46.0277,208110.0
2015-12-22 09:30:00,55.53,55.53,55.35,55.37,496609.0,46.2191,46.2191,46.0693,46.086,496609.0
2015-12-22 09:40:00,55.37,55.41,55.31,55.34,103249.0,46.086,46.1193,46.036,46.061,103249.0
2015-12-22 09:50:00,55.32,55.38,55.28,55.36,47660.0,46.0444,46.0943,46.0111,46.0777,47660.0
2015-12-22 10:00:00,55.36,55.38,55.31,55.37,49784.0,46.0777,46.0943,46.036,46.086,49784.0
2015-12-22 10:10:00,55.37,55.41,55.28,55.34,58855.0,46.086,46.1193,46.0111,46.061,58855.0
2015-12-22 10:20:00,55.34,55.47,55.33,55.45,88507.0,46.061,46.1692,46.0527,46.1526,88507.0
2015-12-22 10:30:00,55.45,55.47,55.39,55.47,51762.0,46.1526,46.1692,46.1026,46.1692,51762.0
2015-12-22 10:40:00,55.48,55.48,55.41,55.43,38168.0,46.1775,46.1775,46.1193,46.1359,38168.0
2015-12-22 10:50:00,55.43,55.44,55.37,55.38,78028.0,46.1359,46.1442,46.086,46.0943,78028.0
2015-12-22 11:00:00,55.4,55.44,55.39,55.43,44505.0,46.1109,46.1442,46.1026,46.1359,44505.0
2015-12-22 11:10:00,55.43,55.48,55.41,55.42,85276.0,46.1359,46.1775,46.1193,46.1276,85276.0
2015-12-22 11:20:00,55.42,55.43,55.32,55.36,32738.0,46.1276,46.1359,46.0444,46.0777,32738.0
2015-12-22 11:30:00,55.36,55.48,55.35,55.45,230210.0,46.0777,46.1775,46.0693,46.1526,230210.0
2015-12-22 11:40:00,55.46,55.52,55.45,55.48,252811.0,46.1609,46.2108,46.1526,46.1775,252811.0
2015-12-22 11:50:00,55.48,55.48,55.43,55.46,256493.0,46.1775,46.1775,46.1359,46.1609,256493.0
2015-12-22 12:00:00,55.47,55.48,55.39,55.44,40835.0,46.1692,46.1775,46.1026,46.1442,40835.0
2015-12-22 12:10:00,55.44,55.49,55.39,55.47,68243.0,46.1442,46.1859,46.1026,46.1692,68243.0
2015-12-22 12:20:00,55.46,55.5,55.43,55.48,92306.0,46.1609,46.1942,46.1359,46.1775,92306.0
2015-12-22 12:30:00,55.49,55.56,55.48,55.54,48914.0,46.1859,46.2441,46.1775,46.2275,48914.0
2015-12-22 12:40:00,55.53,55.56,55.52,55.54,86819.0,46.2191,46.2441,46.2108,46.2275,86819.0
2015-12-22 12:50:00,55.53,55.6,55.53,55.6,44506.0,46.2191,46.2774,46.2191,46.2774,44506.0
2015-12-22 13:00:00,55.61,55.63,55.57,55.59,61738.0,46.2857,46.3024,46.2524,46.2691,61738.0
2015-12-22 13:10:00,55.59,55.6,55.54,55.58,42792.0,46.2691,46.2774,46.2275,46.2608,42792.0
2015-12-22 13:20:00,55.59,55.62,55.56,55.61,40977.0,46.2691,46.2941,46.2441,46.2857,40977.0
2015-12-22 13:30:00,55.61,55.62,55.56,55.6,34479.0,46.2857,46.2941,46.2441,46.2774,34479.0
2015-12-22 13:40:00,55.6,55.66,55.57,55.64,46945.0,46.2774,46.3274,46.2524,46.3107,46945.0
2015-12-22 13:50:00,55.65,55.71,55.64,55.69,187039.0,46.319,46.369,46.3107,46.3523,187039.0
2015-12-22 14:00:00,55.7,55.71,55.67,55.69,239107.0,46.3606,46.369,46.3357,46.3523,239107.0
2015-12-22 14:10:00,55.69,55.72,55.68,55.71,60514.0,46.3523,46.3773,46.344,46.369,60514.0
2015-12-22 14:20:00,55.71,55.73,55.69,55.7,77257.0,46.369,46.3856,46.3523,46.3606,77257.0
2015-12-22 14:30:00,55.69,55.71,55.67,55.68,228238.0,46.3523,46.369,46.3357,46.344,228238.0
2015-12-22 14:40:00,55.68,55.71,55.66,55.68,72701.0,46.344,46.369,46.3274,46.344,72701.0
2015-12-22 14:50:00,55.68,55.72,55.66,55.72,47426.0,46.344,46.3773,46.3274,46.3773,47426.0
2015-12-22 15:00:00,55.72,55.79,55.71,55.76,68500.0,46.3773,46.4356,46.369,46.4106,68500.0
2015-12-22 15:10:00,55.76,55.81,55.74,55.8,48949.0,46.4106,46.4522,46.3939,46.4439,48949.0
2015-12-22 15:20:00,55.81,55.84,55.8,55.81,53298.0,46.4522,46.4772,46.4439,46.4522,53298.0
2015-12-22 15:30:00,55.81,55.83,55.76,55.77,154922.0,46.4522,46.4688,46.4106,46.4189,154922.0
2015-12-22 15:40:00,55.77,55.78,55.62,55.66,50996.0,46.4189,46.4272,46.2941,46.3274,50996.0
2015-12-22 15:50:00,55.66,55.76,55.65,55.75,179867.0,46.3274,46.4106,46.319,46.4023,179867.0
2015-12-23 09:30:00,56.22,56.23,56.14,56.18,113866.0,46.7935,46.8018,46.7269,46.7602,113866.0
2015-12-23 09:40:00,56.17,56.2,56.14,56.2,91552.0,46.7518,46.7768,46.7269,46.7768,91552.0
2015-12-23 09:50:00,56.2,56.26,56.19,56.22,66931.0,46.7768,46.8267,46.7685,46.7935,66931.0
2015-12-23 10:00:00,56.22,56.28,56.2,56.23,56908.0,46.7935,46.8434,46.7768,46.8018,56908.0
2015-12-23 10:10:00,56.22,56.27,56.22,56.25,103603.0,46.7935,46.8351,46.7935,46.8184,103603.0
2015-12-23 10:20:00,56.25,56.28,56.19,56.2,39946.0,46.8184,46.8434,46.7685,46.7768,39946.0
2015-12-23 10:30:00,56.2,56.3,56.19,56.3,61488.0,46.7768,46.86,46.7685,46.86,61488.0
2015-12-23 10:40:00,56.3,56.35,56.27,56.3,236028.0,46.86,46.9017,46.8351,46.86,236028.0
2015-12-23 10:50:00,56.32,56.36,56.32,56.35,33507.0,46.8767,46.91,46.8767,46.9017,33507.0
2015-12-23 11:00:00,56.35,56.35,56.27,56.28,16367.0,46.9017,46.9017,46.8351,46.8434,16367.0
2015-12-23 11:10:00,56.29,56.33,56.28,56.33,24218.0,46.8517,46.885,46.8434,46.885,24218.0
2015-12-23 11:20:00,56.33,56.33,56.28,56.31,23955.0,46.885,46.885,46.8434,46.8684,23955.0
2015-12-23 11:30:00,56.31,56.35,56.29,56.3,30599.0,46.8684,46.9017,46.8517,46.86,30599.0
2015-12-23 11:40:00,56.31,56.34,56.29,56.31,108428.0,46.8684,46.8933,46.8517,46.8684,108428.0
2015-12-23 11:50:00,56.3,56.33,56.28,56.31,60069.0,46.86,46.885,46.8434,46.8684,60069.0
2015-12-23 12:00:00,56.32,56.37,56.32,56.36,63772.0,46.8767,46.9183,46.8767,46.91,63772.0
2015-12-23 12:10:00,56.36,56.39,56.36,56.39,19101.0,46.91,46.935,46.91,46.935,19101.0
2015-12-23 12:20:00,56.39,56.42,56.38,56.38,62089.0,46.935,46.9599,46.9266,46.9266,62089.0
2015-12-23 12:30:00,56.38,56.4,56.37,56.37,72233.0,46.9266,46.9433,46.9183,46.9183,72233.0
2015-12-23 12:40:00,56.36,56.38,56.35,56.37,38146.0,46.91,46.9266,46.9017,46.9183,38146.0
2015-12-23 12:50:00,56.36,56.38,56.35,56.38,14222.0,46.91,46.9266,46.9017,46.9266,14222.0
2015-12-23 13:00:00,56.38,56.39,56.34,56.36,45244.0,46.9266,46.935,46.8933,46.91,45244.0
2015-12-23 13:10:00,56.35,56.36,56.33,56.35,53966.0,46.9017,46.91,46.885,46.9017,53966.0
2015-12-23 13:20:00,56.34,56.37,56.33,56.35,41164.0,46.8933,46.9183,46.885,46.9017,41164.0
2015-12-23 13:30:00,56.35,56.37,56.3,56.3,34634.0,46.9017,46.9183,46.86,46.86,34634.0
2015-12-23 13:40:00,56.32,56.38,56.32,56.37,50207.0,46.8767,46.9266,46.8767,46.9183,50207.0
2015-12-23 13:50:00,56.37,56.41,56.36,56.4,27529.0,46.9183,46.9516,46.91,46.9433,27529.0
2015-12-23 14:00:00,56.4,56.43,56.37,56.42,49701.0,46.9433,46.9682,46.9183,46.9599,49701.0
2015-12-23 14:10:00,56.41,56.46,56.38,56.44,52101.0,46.9516,46.9932,46.9266,46.9766,52101.0
2015-12-23 14:20:00,56.44,56.47,56.42,56.47,39733.0,46.9766,47.0015,46.9599,47.0015,39733.0
2015-12-23 14:30:00,56.45,56.54,56.45,56.53,63889.0,46.9849,47.0598,46.9849,47.0515,63889.0
2015-12-23 14:40:00,56.53,56.55,56.49,56.52,58848.0,47.0515,47.0681,47.0182,47.0432,58848.0
2015-12-23 14:50:00,56.53,56.53,56.5,56.51,35958.0,47.0515,47.0515,47.0265,47.0348,35958.0
2015-12-23 15:00:00,56.53,56.53,56.47,56.48,17857.0,47.0515,47.0515,47.0015,47.0099,17857.0
2015-12-23 15:10:00,56.49,56.51,56.48,56.49,30423.0,47.0182,47.0348,47.0099,47.0182,30423.0
2015-12-23 15:20:00,56.5,56.52,56.49,56.5,81590.0,47.0265,47.0432,47.0182,47.0265,81590.0
2015-12-23 15:30:00,56.5,56.5,56.45,56.46,77720.0,47.0265,47.0265,46.9849,46.9932,77720.0
2015-12-23 15:40:00,56.48,56.53,56.47,56.51,104365.0,47.0099,47.0515,47.0015,47.0348,104365.0
2015-12-23 15:50:00,56.51,56.56,56.5,56.54,106943.0,47.0348,47.0764,47.0265,47.0598,106943.0
2015-12-24 09:30:00,56.51,56.54,56.44,56.48,72383.0,47.0348,47.0598,46.9766,47.0099,72383.0
2015-12-24 09:40:00,56.48,56.51,56.45,56.48,65830.0,47.0099,47.0348,46.9849,47.0099,65830.0
2015-12-24 09:50:00,56.48,56.51,56.43,56.43,59723.0,47.0099,47.0348,46.9682,46.9682,59723.0
2015-12-24 10:00:00,56.42,56.45,56.4,56.43,48910.0,46.9599,46.9849,46.9433,46.9682,48910.0
2015-12-24 10:10:00,56.42,56.5,56.42,56.5,68403.0,46.9599,47.0265,46.9599,47.0265,68403.0
2015-12-24 10:20:00,56.5,56.53,56.47,56.53,104648.0,47.0265,47.0515,47.0015,47.0515,104648.0
2015-12-24 10:30:00,56.52,56.53,56.48,56.48,92154.0,47.0432,47.0515,47.0099,47.0099,92154.0
2015-12-24 10:40:00,56.48,56.52,56.47,56.52,59231.0,47.0099,47.0432,47.0015,47.0432,59231.0
2015-12-24 10:50:00,56.52,56.54,56.5,56.54,82205.0,47.0432,47.0598,47.0265,47.0598,82205.0
2015-12-24 11:00:00,56.54,56.55,56.51,56.55,105520.0,47.0598,47.0681,47.0348,47.0681,105520.0
2015-12-24 11:10:00,56.55,56.55,56.51,56.52,136884.0,47.0681,47.0681,47.0348,47.0432,136884.0
2015-12-24 11:20:00,56.52,56.55,56.52,56.55,83775.0,47.0432,47.0681,47.0432,47.0681,83775.0
2015-12-24 11:30:00,56.55,56.56,56.51,56.53,57669.0,47.0681,47.0764,47.0348,47.0515,57669.0
2015-12-24 11:40:00,56.53,56.58,56.52,56.58,62824.0,47.0515,47.0931,47.0432,47.0931,62824.0
2015-12-24 11:50:00,56.58,56.59,56.56,56.59,119271.0,47.0931,47.1014,47.0764,47.1014,119271.0
2015-12-24 12:00:00,56.58,56.59,56.57,56.59,41015.0,47.0931,47.1014,47.0848,47.1014,41015.0
2015-12-24 12:10:00,56.59,56.6,56.56,56.6,108548.0,47.1014,47.1097,47.0764,47.1097,108548.0
2015-12-24 12:20:00,56.6,56.63,56.6,56.62,75550.0,47.1097,47.1347,47.1097,47.1264,75550.0
2015-12-24 12:30:00,56.62,56.63,56.61,56.62,97474.0,47.1264,47.1347,47.1181,47.1264,97474.0
2015-12-24 12:40:00,56.62,56.63,56.57,56.58,113603.0,47.1264,47.1347,47.0848,47.0931,113603.0
2015-12-24 12:50:00,56.58,56.58,56.45,56.47,158855.0,47.0931,47.0931,46.9849,47.0015,158855.0
2015-12-28 09:30:00,56.19,56.28,56.14,56.18,130569.0,46.7685,46.8434,46.7269,46.7602,130569.0
2015-12-28 09:40:00,56.19,56.28,56.17,56.24,116213.0,46.7685,46.8434,46.7518,46.8101,116213.0
2015-12-28 09:50:00,56.24,56.25,56.2,56.21,45804.0,46.8101,46.8184,46.7768,46.7851,45804.0
2015-12-28 10:00:00,56.21,56.21,56.1,56.14,58682.0,46.7851,46.7851,46.6936,46.7269,58682.0
2015-12-28 10:10:00,56.13,56.14,56.09,56.13,68820.0,46.7185,46.7269,46.6853,46.7185,68820.0
2015-12-28 10:20:00,56.13,56.16,56.1,56.16,32300.0,46.7185,46.7435,46.6936,46.7435,32300.0
2015-12-28 10:30:00,56.16,56.16,56.13,56.14,101692.0,46.7435,46.7435,46.7185,46.7269,101692.0
2015-12-28 10:40:00,56.14,56.16,56.04,56.05,58438.0,46.7269,46.7435,46.6436,46.652,58438.0
2015-12-28 10:50:00,56.05,56.06,56.02,56.06,102510.0,46.652,46.6603,46.627,46.6603,102510.0
2015-12-28 11:00:00,56.06,56.1,56.04,56.1,109673.0,46.6603,46.6936,46.6436,46.6936,109673.0
2015-12-28 11:10:00,56.1,56.13,56.1,56.12,106703.0,46.6936,46.7185,46.6936,46.7102,106703.0
2015-12-28 11:20:00,56.12,56.12,56.07,56.08,111006.0,46.7102,46.7102,46.6686,46.6769,111006.0
2015-12-28 11:30:00,56.09,56.13,56.06,56.12,124223.0,46.6853,46.7185,46.6603,46.7102,124223.0
2015-12-28 11:40:00,56.12,56.16,56.11,56.15,57388.0,46.7102,46.7435,46.7019,46.7352,57388.0
2015-12-28 11:50:00,56.15,56.19,56.14,56.15,78606.0,46.7352,46.7685,46.7269,46.7352,78606.0
2015-12-28 12:00:00,56.15,56.21,56.15,56.19,63114.0,46.7352,46.7851,46.7352,46.7685,63114.0
2015-12-28 12:10:00,56.2,56.2,56.15,56.16,108428.0,46.7768,46.7768,46.7352,46.7435,108428.0
2015-12-28 12:20:00,56.16,56.18,56.12,56.18,64304.0,46.7435,46.7602,46.7102,46.7602,64304.0
2015-12-28 12:30:00,56.18,56.18,56.15,56.17,51515.0,46.7602,46.7602,46.7352,46.7518,51515.0
2015-12-28 12:40:00,56.17,56.17,56.13,56.17,67122.0,46.7518,46.7518,46.7185,46.7518,67122.0
2015-12-28 12:50:00,56.16,56.19,56.14,56.15,66219.0,46.7435,46.7685,46.7269,46.7352,66219.0
2015-12-28 13:00:00,56.16,56.19,56.16,56.19,72970.0,46.7435,46.7685,46.7435,46.7685,72970.0
2015-12-28 13:10:00,56.18,56.27,56.17,56.27,83709.0,46.7602,46.8351,46.7518,46.8351,83709.0
2015-12-28 13:20:00,56.26,56.29,56.24,56.25,98759.0,46.8267,46.8517,46.8101,46.8184,98759.0
2015-12-28 13:30:00,56.25,56.32,56.25,56.26,159831.0,46.8184,46.8767,46.8184,46.8267,159831.0
2015-12-28 13:40:00,56.26,56.28,56.23,56.23,117590.0,46.8267,46.8434,46.8018,46.8018,117590.0
2015-12-28 13:50:00,56.23,56.25,56.19,56.2,73058.0,46.8018,46.8184,46.7685,46.7768,73058.0
2015-12-28 14:00:00,56.2,56.24,56.19,56.22,88837.0,46.7768,46.8101,46.7685,46.7935,88837.0
2015-12-28 14:10:00,56.23,56.24,56.19,56.23,40944.0,46.8018,46.8101,46.7685,46.8018,40944.0
2015-12-28 14:20:00,56.23,56.25,56.21,56.25,100008.0,46.8018,46.8184,46.7851,46.8184,100008.0
2015-12-28 14:30:00,56.25,56.26,56.22,56.24,108336.0,46.8184,46.8267,46.7935,46.8101,108336.0
2015-12-28 14:40:00,56.24,56.25,56.21,56.25,82947.0,46.8101,46.8184,46.7851,46.8184,82947.0
2015-12-28 14:50:00,56.25,56.26,56.24,56.25,63810.0,46.8184,46.8267,46.8101,46.8184,63810.0
2015-12-28 15:00:00,56.26,56.27,56.24,56.27,160637.0,46.8267,46.8351,46.8101,46.8351,160637.0
2015-12-28 15:10:00,56.26,56.27,56.21,56.22,61187.0,46.8267,46.8351,46.7851,46.7935,61187.0
2015-12-28 15:20:00,56.22,56.3,56.22,56.28,93660.0,46.7935,46.86,46.7935,46.8434,93660.0
2015-12-28 15:30:00,56.28,56.32,56.27,56.29,111087.0,46.8434,46.8767,46.8351,46.8517,111087.0
2015-12-28 15:40:00,56.29,56.3,56.27,56.28,74118.0,46.8517,46.86,46.8351,46.8434,74118.0
2015-12-28 15:50:00,56.28,56.31,56.27,56.3,184142.0,46.8434,46.8684,46.8351,46.86,184142.0
2015-12-29 09:30:00,56.69,56.76,56.61,56.75,68062.0,47.2135,47.2718,47.1468,47.2634,68062.0
2015-12-29 09:40:00,56.74,56.76,56.7,56.73,93645.0,47.2551,47.2718,47.2218,47.2468,93645.0
2015-12-29 09:50:00,56.74,56.74,56.69,56.72,112632.0,47.2551,47.2551,47.2135,47.2385,112632.0
2015-12-29 10:00:00,56.73,56.78,56.72,56.73,135315.0,47.2468,47.2884,47.2385,47.2468,135315.0
2015-12-29 10:10:00,56.74,56.75,56.71,56.73,81001.0,47.2551,47.2634,47.2301,47.2468,81001.0
2015-12-29 10:20:00,56.73,56.75,56.71,56.73,65591.0,47.2468,47.2634,47.2301,47.2468,65591.0
2015-12-29 10:30:00,56.74,56.75,56.69,56.7,69152.0,47.2551,47.2634,47.2135,47.2218,69152.0
2015-12-29 10:40:00,56.7,56.71,56.68,56.69,89182.0,47.2218,47.2301,47.2051,47.2135,89182.0
2015-12-29 10:50:00,56.69,56.7,56.66,56.66,88445.0,47.2135,47.2218,47.1885,47.1885,88445.0
2015-12-29 11:00:00,56.66,56.7,56.65,56.69,135840.0,47.1885,47.2218,47.1802,47.2135,135840.0
2015-12-29 11:10:00,56.69,56.72,56.66,56.71,140657.0,47.2135,47.2385,47.1885,47.2301,140657.0
2015-12-29 11:20:00,56.71,56.72,56.68,56.69,44486.0,47.2301,47.2385,47.2051,47.2135,44486.0
2015-12-29 11:30:00,56.7,56.76,56.69,56.72,62902.0,47.2218,47.2718,47.2135,47.2385,62902.0
2015-12-29 11:40:00,56.72,56.72,56.65,56.66,53658.0,47.2385,47.2385,47.1802,47.1885,53658.0
2015-12-29 11:50:00,56.65,56.68,56.65,56.68,85161.0,47.1802,47.2051,47.1802,47.2051,85161.0
2015-12-29 12:00:00,56.67,56.7,56.67,56.68,62845.0,47.1968,47.2218,47.1968,47.2051,62845.0
2015-12-29 12:10:00,56.68,56.72,56.67,56.71,53286.0,47.2051,47.2385,47.1968,47.2301,53286.0
2015-12-29 12:20:00,56.71,56.73,56.7,56.71,65064.0,47.2301,47.2468,47.2218,47.2301,65064.0
2015-12-29 12:30:00,56.7,56.73,56.69,56.72,62345.0,47.2218,47.2468,47.2135,47.2385,62345.0
2015-12-29 12:40:00,56.73,56.73,56.7,56.7,71654.0,47.2468,47.2468,47.2218,47.2218,71654.0
2015-12-29 12:50:00,56.7,56.73,56.7,56.72,47653.0,47.2218,47.2468,47.2218,47.2385,47653.0
2015-12-29 13:00:00,56.73,56.74,56.72,56.73,80200.0,47.2468,47.2551,47.2385,47.2468,80200.0
2015-12-29 13:10:00,56.73,56.76,56.72,56.76,66593.0,47.2468,47.2718,47.2385,47.2718,66593.0
2015-12-29 13:20:00,56.76,56.77,56.73,56.75,69027.0,47.2718,47.2801,47.2468,47.2634,69027.0
2015-12-29 13:30:00,56.75,56.75,56.73,56.73,61178.0,47.2634,47.2634,47.2468,47.2468,61178.0
2015-12-29 13:40:00,56.73,56.78,56.73,56.78,117729.0,47.2468,47.2884,47.2468,47.2884,117729.0
2015-12-29 13:50:00,56.79,56.82,56.77,56.81,43599.0,47.2968,47.3217,47.2801,47.3134,43599.0
2015-12-29 14:00:00,56.81,56.84,56.8,56.82,101218.0,47.3134,47.3384,47.3051,47.3217,101218.0
2015-12-29 14:10:00,56.82,56.83,56.79,56.8,62681.0,47.3217,47.3301,47.2968,47.3051,62681.0
2015-12-29 14:20:00,56.81,56.83,56.79,56.83,236295.0,47.3134,47.3301,47.2968,47.3301,236295.0
2015-12-29 14:30:00,56.83,56.83,56.78,56.79,106403.0,47.3301,47.3301,47.2884,47.2968,106403.0
2015-12-29 14:40:00,56.79,56.81,56.78,56.8,64205.0,47.2968,47.3134,47.2884,47.3051,64205.0
2015-12-29 14:50:00,56.81,56.84,56.79,56.84,175683.0,47.3134,47.3384,47.2968,47.3384,175683.0
2015-12-29 15:00:00,56.84,56.87,56.83,56.86,82997.0,47.3384,47.3634,47.3301,47.3551,82997.0
2015-12-29 15:10:00,56.86,56.87,56.85,56.85,88752.0,47.3551,47.3634,47.3467,47.3467,88752.0
2015-12-29 15:20:00,56.85,56.87,56.84,56.85,69284.0,47.3467,47.3634,47.3384,47.3467,69284.0
2015-12-29 15:30:00,56.85,56.85,56.78,56.79,85364.0,47.3467,47.3467,47.2884,47.2968,85364.0
2015-12-29 15:40:00,56.79,56.81,56.77,56.79,53940.0,47.2968,47.3134,47.2801,47.2968,53940.0
2015-12-29 15:50:00,56.79,56.83,56.77,56.79,118631.0,47.2968,47.3301,47.2801,47.2968,118631.0
2015-12-30 09:30:00,56.65,56.67,56.54,56.56,40542.0,47.1802,47.1968,47.0886,47.1052,40542.0
2015-12-30 09:40:00,56.55,56.57,56.52,56.55,15708.0,47.0969,47.1135,47.0719,47.0969,15708.0
2015-12-30 09:50:00,56.54,56.57,56.52,56.56,37248.0,47.0886,47.1135,47.0719,47.1052,37248.0
2015-12-30 10:00:00,56.56,56.61,56.55,56.58,23301.0,47.1052,47.1468,47.0969,47.1219,23301.0
2015-12-30 10:10:00,56.57,56.6,56.55,56.56,25766.0,47.1135,47.1385,47.0969,47.1052,25766.0
2015-12-30 10:20:00,56.52,56.53,56.47,56.48,13499.0,47.0719,47.0802,47.0303,47.0386,13499.0
2015-12-30 10:30:00,56.47,56.51,56.46,56.49,24017.0,47.0303,47.0636,47.0219,47.0469,24017.0
2015-12-30 10:40:00,56.49,56.55,56.47,56.52,39113.0,47.0469,47.0969,47.0303,47.0719,39113.0
2015-12-30 10:50:00,56.53,56.57,56.52,56.53,17323.0,47.0802,47.1135,47.0719,47.0802,17323.0
2015-12-30 11:00:00,56.54,56.61,56.54,56.6,56448.0,47.0886,47.1468,47.0886,47.1385,56448.0
2015-12-30 11:10:00,56.6,56.6,56.55,56.55,12694.0,47.1385,47.1385,47.0969,47.0969,12694.0
2015-12-30 11:20:00,56.56,56.56,56.5,56.55,44751.0,47.1052,47.1052,47.0552,47.0969,44751.0
2015-12-30 11:30:00,56.56,56.56,56.5,56.5,64362.0,47.1052,47.1052,47.0552,47.0552,64362.0
2015-12-30 11:40:00,56.51,56.52,56.49,56.49,155985.0,47.0636,47.0719,47.0469,47.0469,155985.0
2015-12-30 11:50:00,56.49,56.52,56.49,56.51,68260.0,47.0469,47.0719,47.0469,47.0636,68260.0
2015-12-30 12:00:00,56.51,56.54,56.51,56.53,31829.0,47.0636,47.0886,47.0636,47.0802,31829.0
2015-12-30 12:10:00,56.53,56.53,56.5,56.52,365173.0,47.0802,47.0802,47.0552,47.0719,365173.0
2015-12-30 12:20:00,56.53,56.53,56.49,56.51,73254.0,47.0802,47.0802,47.0469,47.0636,73254.0
2015-12-30 12:30:00,56.5,56.51,56.49,56.49,11030.0,47.0552,47.0636,47.0469,47.0469,11030.0
2015-12-30 12:40:00,56.49,56.5,56.47,56.49,41233.0,47.0469,47.0552,47.0303,47.0469,41233.0
2015-12-30 12:50:00,56.5,56.51,56.49,56.51,46520.0,47.0552,47.0636,47.0469,47.0636,46520.0
2015-12-30 13:00:00,56.51,56.54,56.49,56.5,49937.0,47.0636,47.0886,47.0469,47.0552,49937.0
2015-12-30 13:10:00,56.5,56.52,56.48,56.5,53220.0,47.0552,47.0719,47.0386,47.0552,53220.0
2015-12-30 13:20:00,56.5,56.5,56.46,56.49,22936.0,47.0552,47.0552,47.0219,47.0469,22936.0
2015-12-30 13:30:00,56.48,56.51,56.48,56.5,23650.0,47.0386,47.0636,47.0386,47.0552,23650.0
2015-12-30 13:40:00,56.5,56.54,56.49,56.54,21657.0,47.0552,47.0886,47.0469,47.0886,21657.0
2015-12-30 13:50:00,56.54,56.54,56.52,56.53,24823.0,47.0886,47.0886,47.0719,47.0802,24823.0
2015-12-30 14:00:00,56.52,56.55,56.51,56.52,64595.0,47.0719,47.0969,47.0636,47.0719,64595.0
2015-12-30 14:10:00,56.52,56.54,56.51,56.54,156452.0,47.0719,47.0886,47.0636,47.0886,156452.0
2015-12-30 14:20:00,56.54,56.55,56.51,56.53,22780.0,47.0886,47.0969,47.0636,47.0802,22780.0
2015-12-30 14:30:00,56.53,56.54,56.52,56.53,13056.0,47.0802,47.0886,47.0719,47.0802,13056.0
2015-12-30 14:40:00,56.53,56.53,56.5,56.51,28113.0,47.0802,47.0802,47.0552,47.0636,28113.0
2015-12-30 14:50:00,56.51,56.51,56.48,56.49,45600.0,47.0636,47.0636,47.0386,47.0469,45600.0
2015-12-30 15:00:00,56.5,56.52,56.48,56.51,95183.0,47.0552,47.0719,47.0386,47.0636,95183.0
2015-12-30 15:10:00,56.51,56.54,56.5,56.53,132994.0,47.0636,47.0886,47.0552,47.0802,132994.0
2015-12-30 15:20:00,56.53,56.53,56.5,56.51,147199.0,47.0802,47.0802,47.0552,47.0636,147199.0
2015-12-30 15:30:00,56.5,56.5,56.33,56.41,47279.0,47.0552,47.0552,46.9137,46.9803,47279.0
2015-12-30 15:40:00,56.41,56.45,56.38,56.45,30117.0,46.9803,47.0136,46.9553,47.0136,30117.0
2015-12-30 15:50:00,56.45,56.46,56.37,56.38,144596.0,47.0136,47.0219,46.947,46.9553,144596.0
2015-12-31 09:30:00,56.04,56.28,55.98,56.05,396223.0,46.6721,46.872,46.6222,46.6805,396223.0
2015-12-31 09:40:00,56.06,56.11,56.0,56.04,49524.0,46.6888,46.7304,46.6388,46.6721,49524.0
2015-12-31 09:50:00,56.04,56.07,55.99,56.06,29825.0,46.6721,46.6971,46.6305,46.6888,29825.0
2015-12-31 10:00:00,56.06,56.08,56.02,56.03,13516.0,46.6888,46.7054,46.6555,46.6638,13516.0
2015-12-31 10:10:00,56.04,56.06,56.02,56.03,12623.0,46.6721,46.6888,46.6555,46.6638,12623.0
2015-12-31 10:20:00,56.03,56.04,55.95,55.97,20224.0,46.6638,46.6721,46.5972,46.6138,20224.0
2015-12-31 10:30:00,55.96,55.96,55.88,55.95,102789.0,46.6055,46.6055,46.5389,46.5972,102789.0
2015-12-31 10:40:00,55.93,55.95,55.91,55.95,28351.0,46.5805,46.5972,46.5639,46.5972,28351.0
2015-12-31 10:50:00,55.96,55.98,55.91,55.94,42080.0,46.6055,46.6222,46.5639,46.5888,42080.0
2015-12-31 11:00:00,55.94,56.01,55.93,55.99,48442.0,46.5888,46.6471,46.5805,46.6305,48442.0
2015-12-31 11:10:00,56.0,56.01,55.97,56.01,49865.0,46.6388,46.6471,46.6138,46.6471,49865.0
2015-12-31 11:20:00,56.0,56.03,55.98,56.0,41509.0,46.6388,46.6638,46.6222,46.6388,41509.0
2015-12-31 11:30:00,56.0,56.05,55.96,56.04,48709.0,46.6388,46.6805,46.6055,46.6721,48709.0
2015-12-31 11:40:00,56.05,56.14,56.05,56.12,59494.0,46.6805,46.7554,46.6805,46.7388,59494.0
2015-12-31 11:50:00,56.12,56.15,56.1,56.15,140863.0,46.7388,46.7637,46.7221,46.7637,140863.0
2015-12-31 12:00:00,56.15,56.2,56.13,56.2,112011.0,46.7637,46.8054,46.7471,46.8054,112011.0
2015-12-31 12:10:00,56.2,56.21,56.16,56.21,89092.0,46.8054,46.8137,46.7721,46.8137,89092.0
2015-12-31 12:20:00,56.21,56.25,56.2,56.24,44456.0,46.8137,46.847,46.8054,46.8387,44456.0
2015-12-31 12:30:00,56.24,56.24,56.2,56.23,13890.0,46.8387,46.8387,46.8054,46.8304,13890.0
2015-12-31 12:40:00,56.23,56.29,56.23,56.24,241146.0,46.8304,46.8803,46.8304,46.8387,241146.0
2015-12-31 12:50:00,56.25,56.25,56.19,56.19,19020.0,46.847,46.847,46.7971,46.7971,19020.0
2015-12-31 13:00:00,56.18,56.2,56.1,56.1,41989.0,46.7887,46.8054,46.7221,46.7221,41989.0
2015-12-31 13:10:00,56.1,56.15,56.09,56.14,60626.0,46.7221,46.7637,46.7138,46.7554,60626.0
2015-12-31 13:20:00,56.13,56.16,56.12,56.14,23301.0,46.7471,46.7721,46.7388,46.7554,23301.0
2015-12-31 13:30:00,56.13,56.15,56.13,56.14,11642.0,46.7471,46.7637,46.7471,46.7554,11642.0
2015-12-31 13:40:00,56.14,56.21,56.14,56.19,8875.0,46.7554,46.8137,46.7554,46.7971,8875.0
2015-12-31 13:50:00,56.19,56.21,56.18,56.21,25278.0,46.7971,46.8137,46.7887,46.8137,25278.0
2015-12-31 14:00:00,56.2,56.22,56.14,56.14,23260.0,46.8054,46.822,46.7554,46.7554,23260.0
2015-12-31 14:10:00,56.15,56.16,56.13,56.14,28415.0,46.7637,46.7721,46.7471,46.7554,28415.0
2015-12-31 14:20:00,56.14,56.14,56.04,56.05,22795.0,46.7554,46.7554,46.6721,46.6805,22795.0
2015-12-31 14:30:00,56.04,56.04,55.97,55.99,62711.0,46.6721,46.6721,46.6138,46.6305,62711.0
2015-12-31 14:40:00,56.0,56.04,56.0,56.03,24070.0,46.6388,46.6721,46.6388,46.6638,24070.0
2015-12-31 14:50:00,56.04,56.07,56.03,56.04,34409.0,46.6721,46.6971,46.6638,46.6721,34409.0
2015-12-31 15:00:00,56.02,56.03,55.98,55.98,36387.0,46.6555,46.6638,46.6222,46.6222,36387.0
2015-12-31 15:10:00,55.99,56.03,55.95,56.02,78041.0,46.6305,46.6638,46.5972,46.6555,78041.0
2015-12-31 15:20:00,56.01,56.02,55.97,55.98,24416.0,46.6471,46.6555,46.6138,46.6222,24416.0
2015-12-31 15:30:00,55.98,56.07,55.98,56.04,238015.0,46.6222,46.6971,46.6222,46.6721,238015.0
2015-12-31 15:40:00,56.04,56.04,55.99,56.01,132616.0,46.6721,46.6721,46.6305,46.6471,132616.0
2015-12-31 15:50:00,56.0,56.0,55.82,55.83,186124.0,46.6388,46.6388,46.4889,46.4972,186124.0
2016-01-04 09:30:00,54.83,54.84,54.7,54.75,124399.0,45.6644,45.6727,45.5561,45.5978,124399.0
2016-01-04 09:40:00,54.75,54.75,54.59,54.68,68771.0,45.5978,45.5978,45.4645,45.5395,68771.0
2016-01-04 09:50:00,54.7,54.78,54.7,54.71,83058.0,45.5561,45.6228,45.5561,45.5645,83058.0
2016-01-04 10:00:00,54.69,54.69,54.52,54.62,81178.0,45.5478,45.5478,45.4062,45.4895,81178.0
2016-01-04 10:10:00,54.61,54.69,54.57,54.69,35766.0,45.4812,45.5478,45.4479,45.5478,35766.0
2016-01-04 10:20:00,54.69,54.72,54.61,54.61,225237.0,45.5478,45.5728,45.4812,45.4812,225237.0
2016-01-04 10:30:00,54.61,54.61,54.52,54.58,113391.0,45.4812,45.4812,45.4062,45.4562,113391.0
2016-01-04 10:40:00,54.57,54.59,54.48,54.58,125981.0,45.4479,45.4645,45.3729,45.4562,125981.0
2016-01-04 10:50:00,54.58,54.59,54.41,54.42,173188.0,45.4562,45.4645,45.3146,45.3229,173188.0
2016-01-04 11:00:00,54.43,54.43,54.29,54.33,128797.0,45.3313,45.3313,45.2147,45.248,128797.0
2016-01-04 11:10:00,54.34,54.37,54.28,54.31,79380.0,45.2563,45.2813,45.2063,45.2313,79380.0
2016-01-04 11:20:00,54.32,54.39,54.29,54.39,394629.0,45.2397,45.298,45.2147,45.298,394629.0
2016-01-04 11:30:00,54.39,54.46,54.36,54.45,51397.0,45.298,45.3563,45.273,45.3479,51397.0
2016-01-04 11:40:00,54.46,54.51,54.43,54.49,58278.0,45.3563,45.3979,45.3313,45.3812,58278.0
2016-01-04 11:50:00,54.49,54.51,54.44,54.48,57423.0,45.3812,45.3979,45.3396,45.3729,57423.0
2016-01-04 12:00:00,54.47,54.51,54.43,54.48,41601.0,45.3646,45.3979,45.3313,45.3729,41601.0
2016-01-04 12:10:00,54.47,54.5,54.43,54.47,60941.0,45.3646,45.3896,45.3313,45.3646,60941.0
2016-01-04 12:20:00,54.47,54.53,54.45,54.49,35245.0,45.3646,45.4146,45.3479,45.3812,35245.0
2016-01-04 12:30:00,54.5,54.54,54.45,54.53,187504.0,45.3896,45.4229,45.3479,45.4146,187504.0
2016-01-04 12:40:00,54.53,54.61,54.49,54.58,283655.0,45.4146,45.4812,45.3812,45.4562,283655.0
2016-01-04 12:50:00,54.59,54.65,54.59,54.61,146851.0,45.4645,45.5145,45.4645,45.4812,146851.0
2016-01-04 13:00:00,54.62,54.68,54.6,54.68,184038.0,45.4895,45.5395,45.4728,45.5395,184038.0
2016-01-04 13:10:00,54.67,54.72,54.66,54.66,30831.0,45.5311,45.5728,45.5228,45.5228,30831.0
2016-01-04 13:20:00,54.66,54.68,54.6,54.63,89003.0,45.5228,45.5395,45.4728,45.4978,89003.0
2016-01-04 13:30:00,54.63,54.67,54.61,54.67,58048.0,45.4978,45.5311,45.4812,45.5311,58048.0
2016-01-04 13:40:00,54.67,54.68,54.62,54.64,47383.0,45.5311,45.5395,45.4895,45.5062,47383.0
2016-01-04 13:50:00,54.64,54.69,54.63,54.64,64287.0,45.5062,45.5478,45.4978,45.5062,64287.0
2016-01-04 14:00:00,54.64,54.64,54.53,54.6,105337.0,45.5062,45.5062,45.4146,45.4728,105337.0
2016-01-04 14:10:00,54.59,54.61,54.53,54.61,55200.0,45.4645,45.4812,45.4146,45.4812,55200.0
2016-01-04 14:20:00,54.62,54.67,54.61,54.62,28275.0,45.4895,45.5311,45.4812,45.4895,28275.0
2016-01-04 14:30:00,54.62,54.63,54.5,54.55,39837.0,45.4895,45.4978,45.3896,45.4312,39837.0
2016-01-04 14:40:00,54.54,54.56,54.51,54.54,96407.0,45.4229,45.4395,45.3979,45.4229,96407.0
2016-01-04 14:50:00,54.55,54.57,54.48,54.53,74734.0,45.4312,45.4479,45.3729,45.4146,74734.0
2016-01-04 15:00:00,54.53,54.53,54.44,54.48,123885.0,45.4146,45.4146,45.3396,45.3729,123885.0
2016-01-04 15:10:00,54.48,54.51,54.42,54.48,135353.0,45.3729,45.3979,45.3229,45.3729,135353.0
2016-01-04 15:20:00,54.48,54.49,54.42,54.48,318993.0,45.3729,45.3812,45.3229,45.3729,318993.0
2016-01-04 15:30:00,54.48,54.57,54.48,54.57,300658.0,45.3729,45.4479,45.3729,45.4479,300658.0
2016-01-04 15:40:00,54.58,54.79,54.57,54.77,304709.0,45.4562,45.6311,45.4479,45.6144,304709.0
2016-01-04 15:50:00,54.78,54.84,54.72,54.82,459941.0,45.6228,45.6727,45.5728,45.6561,459941.0
2016-01-05 09:30:00,54.84,54.97,54.83,54.86,100520.0,45.6727,45.781,45.6644,45.6894,100520.0
2016-01-05 09:40:00,54.88,54.96,54.84,54.89,52231.0,45.706,45.7727,45.6727,45.7144,52231.0
2016-01-05 09:50:00,54.89,54.89,54.77,54.77,55460.0,45.7144,45.7144,45.6144,45.6144,55460.0
2016-01-05 10:00:00,54.77,54.78,54.7,54.7,35453.0,45.6144,45.6228,45.5561,45.5561,35453.0
2016-01-05 10:10:00,54.7,54.76,54.7,54.73,31895.0,45.5561,45.6061,45.5561,45.5811,31895.0
2016-01-05 10:20:00,54.72,54.72,54.61,54.61,32386.0,45.5728,45.5728,45.4812,45.4812,32386.0
2016-01-05 10:30:00,54.61,54.72,54.59,54.72,63467.0,45.4812,45.5728,45.4645,45.5728,63467.0
2016-01-05 10:40:00,54.71,54.78,54.7,54.78,78959.0,45.5645,45.6228,45.5561,45.6228,78959.0
2016-01-05 10:50:00,54.8,54.86,54.79,54.83,25843.0,45.6394,45.6894,45.6311,45.6644,25843.0
2016-01-05 11:00:00,54.82,54.87,54.8,54.8,64679.0,45.6561,45.6977,45.6394,45.6394,64679.0
2016-01-05 11:10:00,54.79,54.79,54.67,54.67,52053.0,45.6311,45.6311,45.5311,45.5311,52053.0
2016-01-05 11:20:00,54.67,54.74,54.66,54.69,39884.0,45.5311,45.5894,45.5228,45.5478,39884.0
2016-01-05 11:30:00,54.69,54.81,54.69,54.76,35739.0,45.5478,45.6477,45.5478,45.6061,35739.0
2016-01-05 11:40:00,54.77,54.81,54.73,54.8,33304.0,45.6144,45.6477,45.5811,45.6394,33304.0
2016-01-05 11:50:00,54.81,54.81,54.75,54.77,18982.0,45.6477,45.6477,45.5978,45.6144,18982.0
2016-01-05 12:00:00,54.77,54.77,54.63,54.64,54664.0,45.6144,45.6144,45.4978,45.5062,54664.0
2016-01-05 12:10:00,54.65,54.66,54.57,54.61,45622.0,45.5145,45.5228,45.4479,45.4812,45622.0
2016-01-05 12:20:00,54.59,54.64,54.59,54.64,21296.0,45.4645,45.5062,45.4645,45.5062,21296.0
2016-01-05 12:30:00,54.64,54.67,54.62,54.67,23196.0,45.5062,45.5311,45.4895,45.5311,23196.0
2016-01-05 12:40:00,54.65,54.65,54.59,54.61,5046.0,45.5145,45.5145,45.4645,45.4812,5046.0
2016-01-05 12:50:00,54.61,54.69,54.59,54.69,16677.0,45.4812,45.5478,45.4645,45.5478,16677.0
2016-01-05 13:00:00,54.69,54.75,54.67,54.69,631073.0,45.5478,45.5978,45.5311,45.5478,631073.0
2016-01-05 13:10:00,54.69,54.72,54.65,54.65,249287.0,45.5478,45.5728,45.5145,45.5145,249287.0
2016-01-05 13:20:00,54.64,54.67,54.61,54.66,98377.0,45.5062,45.5311,45.4812,45.5228,98377.0
2016-01-05 13:30:00,54.66,54.7,54.65,54.69,80872.0,45.5228,45.5561,45.5145,45.5478,80872.0
2016-01-05 13:40:00,54.69,54.81,54.69,54.81,288033.0,45.5478,45.6477,45.5478,45.6477,288033.0
2016-01-05 13:50:00,54.81,54.85,54.8,54.82,54089.0,45.6477,45.6811,45.6394,45.6561,54089.0
2016-01-05 14:00:00,54.81,54.82,54.77,54.8,164314.0,45.6477,45.6561,45.6144,45.6394,164314.0
2016-01-05 14:10:00,54.8,54.88,54.8,54.87,130292.0,45.6394,45.706,45.6394,45.6977,130292.0
2016-01-05 14:20:00,54.88,54.96,54.88,54.92,32923.0,45.706,45.7727,45.706,45.7394,32923.0
2016-01-05 14:30:00,54.92,54.92,54.85,54.87,41067.0,45.7394,45.7394,45.6811,45.6977,41067.0
2016-01-05 14:40:00,54.87,54.87,54.82,54.86,36365.0,45.6977,45.6977,45.6561,45.6894,36365.0
2016-01-05 14:50:00,54.86,54.88,54.82,54.84,31572.0,45.6894,45.706,45.6561,45.6727,31572.0
2016-01-05 15:00:00,54.84,54.84,54.77,54.78,46006.0,45.6727,45.6727,45.6144,45.6228,46006.0
2016-01-05 15:10:00,54.79,54.84,54.78,54.78,51734.0,45.6311,45.6727,45.6228,45.6228,51734.0
2016-01-05 15:20:00,54.78,54.83,54.72,54.82,96694.0,45.6228,45.6644,45.5728,45.6561,96694.0
2016-01-05 15:30:00,54.83,54.87,54.8,54.84,51896.0,45.6644,45.6977,45.6394,45.6727,51896.0
2016-01-05 15:40:00,54.84,54.92,54.82,54.88,52293.0,45.6727,45.7394,45.6561,45.706,52293.0
2016-01-05 15:50:00,54.88,54.91,54.85,54.87,175460.0,45.706,45.731,45.6811,45.6977,175460.0
2016-01-06 09:30:00,53.95,54.04,53.83,54.03,232131.0,44.9315,45.0065,44.8316,44.9981,232131.0
2016-01-06 09:40:00,54.03,54.06,53.98,54.06,28508.0,44.9981,45.0231,44.9565,45.0231,28508.0
2016-01-06 09:50:00,54.06,54.13,54.03,54.08,16467.0,45.0231,45.0814,44.9981,45.0398,16467.0
2016-01-06 10:00:00,54.09,54.11,53.99,54.03,35405.0,45.0481,45.0648,44.9648,44.9981,35405.0
2016-01-06 10:10:00,54.05,54.07,54.0,54.06,32041.0,45.0148,45.0314,44.9731,45.0231,32041.0
2016-01-06 10:20:00,54.07,54.2,54.07,54.2,33540.0,45.0314,45.1397,45.0314,45.1397,33540.0
2016-01-06 10:30:00,54.19,54.19,54.05,54.06,40731.0,45.1314,45.1314,45.0148,45.0231,40731.0
2016-01-06 10:40:00,54.07,54.09,54.0,54.05,29761.0,45.0314,45.0481,44.9731,45.0148,29761.0
2016-01-06 10:50:00,54.05,54.1,54.03,54.09,20238.0,45.0148,45.0564,44.9981,45.0481,20238.0
2016-01-06 11:00:00,54.09,54.22,54.08,54.13,39862.0,45.0481,45.1564,45.0398,45.0814,39862.0
2016-01-06 11:10:00,54.13,54.19,54.09,54.18,239877.0,45.0814,45.1314,45.0481,45.1231,239877.0
2016-01-06 11:20:00,54.19,54.29,54.19,54.24,49630.0,45.1314,45.2147,45.1314,45.173,49630.0
2016-01-06 11:30:00,54.24,54.27,54.2,54.27,150507.0,45.173,45.198,45.1397,45.198,150507.0
2016-01-06 11:40:00,54.27,54.3,54.19,54.21,50386.0,45.198,45.223,45.1314,45.148,50386.0
2016-01-06 11:50:00,54.21,54.23,54.13,54.14,20402.0,45.148,45.1647,45.0814,45.0897,20402.0
2016-01-06 12:00:00,54.15,54.15,54.09,54.12,33559.0,45.0981,45.0981,45.0481,45.0731,33559.0
2016-01-06 12:10:00,54.12,54.15,54.1,54.11,19806.0,45.0731,45.0981,45.0564,45.0648,19806.0
2016-01-06 12:20:00,54.1,54.12,54.07,54.1,19378.0,45.0564,45.0731,45.0314,45.0564,19378.0
2016-01-06 12:30:00,54.1,54.21,54.08,54.19,77780.0,45.0564,45.148,45.0398,45.1314,77780.0
2016-01-06 12:40:00,54.18,54.18,54.12,54.13,31118.0,45.1231,45.1231,45.0731,45.0814,31118.0
2016-01-06 12:50:00,54.15,54.16,54.1,54.1,13425.0,45.0981,45.1064,45.0564,45.0564,13425.0
2016-01-06 13:00:00,54.1,54.12,54.06,54.06,36345.0,45.0564,45.0731,45.0231,45.0231,36345.0
2016-01-06 13:10:00,54.06,54.07,53.99,54.0,567850.0,45.0231,45.0314,44.9648,44.9731,567850.0
2016-01-06 13:20:00,54.0,54.04,53.98,54.02,18448.0,44.9731,45.0065,44.9565,44.9898,18448.0
2016-01-06 13:30:00,54.03,54.07,54.0,54.05,32235.0,44.9981,45.0314,44.9731,45.0148,32235.0
2016-01-06 13:40:00,54.05,54.05,53.97,53.97,30214.0,45.0148,45.0148,44.9482,44.9482,30214.0
2016-01-06 13:50:00,53.97,54.01,53.96,53.96,28718.0,44.9482,44.9815,44.9398,44.9398,28718.0
2016-01-06 14:00:00,53.96,54.1,53.94,54.1,278852.0,44.9398,45.0564,44.9232,45.0564,278852.0
2016-01-06 14:10:00,54.1,54.13,54.04,54.11,91185.0,45.0564,45.0814,45.0065,45.0648,91185.0
2016-01-06 14:20:00,54.12,54.12,54.02,54.03,37381.0,45.0731,45.0731,44.9898,44.9981,37381.0
2016-01-06 14:30:00,54.03,54.05,53.99,53.99,35686.0,44.9981,45.0148,44.9648,44.9648,35686.0
2016-01-06 14:40:00,53.99,53.99,53.85,53.85,1427588.0,44.9648,44.9648,44.8482,44.8482,1427588.0
2016-01-06 14:50:00,53.84,53.86,53.78,53.8,47378.0,44.8399,44.8566,44.7899,44.8066,47378.0
2016-01-06 15:00:00,53.8,53.85,53.76,53.84,41706.0,44.8066,44.8482,44.7733,44.8399,41706.0
2016-01-06 15:10:00,53.84,53.9,53.83,53.9,59250.0,44.8399,44.8899,44.8316,44.8899,59250.0
2016-01-06 15:20:00,53.91,53.96,53.89,53.96,85796.0,44.8982,44.9398,44.8815,44.9398,85796.0
2016-01-06 15:30:00,53.96,54.06,53.95,54.04,145744.0,44.9398,45.0231,44.9315,45.0065,145744.0
2016-01-06 15:40:00,54.04,54.04,53.95,53.98,142534.0,45.0065,45.0065,44.9315,44.9565,142534.0
2016-01-06 15:50:00,53.98,54.05,53.9,54.05,177060.0,44.9565,45.0148,44.8899,45.0148,177060.0
2016-01-07 09:30:00,53.1,53.24,52.96,53.23,136591.0,44.2236,44.3402,44.107,44.3319,136591.0
2016-01-07 09:40:00,53.22,53.33,53.19,53.33,86557.0,44.3235,44.4151,44.2986,44.4151,86557.0
2016-01-07 09:50:00,53.32,53.38,53.23,53.27,39332.0,44.4068,44.4568,44.3319,44.3652,39332.0
2016-01-07 10:00:00,53.27,53.28,53.18,53.19,25516.0,44.3652,44.3735,44.2902,44.2986,25516.0
2016-01-07 10:10:00,53.19,53.33,53.15,53.33,50269.0,44.2986,44.4151,44.2652,44.4151,50269.0
2016-01-07 10:20:00,53.33,53.34,53.2,53.28,75506.0,44.4151,44.4235,44.3069,44.3735,75506.0
2016-01-07 10:30:00,53.3,53.46,53.3,53.45,103811.0,44.3902,44.5234,44.3902,44.5151,103811.0
2016-01-07 10:40:00,53.45,53.48,53.39,53.47,48245.0,44.5151,44.5401,44.4651,44.5317,48245.0
2016-01-07 10:50:00,53.47,53.57,53.46,53.5,526845.0,44.5317,44.615,44.5234,44.5567,526845.0
2016-01-07 11:00:00,53.5,53.54,53.43,53.43,88097.0,44.5567,44.59,44.4984,44.4984,88097.0
2016-01-07 11:10:00,53.42,53.45,53.35,53.36,79315.0,44.4901,44.5151,44.4318,44.4401,79315.0
2016-01-07 11:20:00,53.37,53.4,53.32,53.38,73935.0,44.4485,44.4734,44.4068,44.4568,73935.0
2016-01-07 11:30:00,53.38,53.44,53.34,53.41,38385.0,44.4568,44.5068,44.4235,44.4818,38385.0
2016-01-07 11:40:00,53.39,53.43,53.27,53.31,39668.0,44.4651,44.4984,44.3652,44.3985,39668.0
2016-01-07 11:50:00,53.31,53.33,53.27,53.29,39196.0,44.3985,44.4151,44.3652,44.3818,39196.0
2016-01-07 12:00:00,53.27,53.32,53.25,53.28,15659.0,44.3652,44.4068,44.3485,44.3735,15659.0
2016-01-07 12:10:00,53.28,53.35,53.26,53.32,28413.0,44.3735,44.4318,44.3568,44.4068,28413.0
2016-01-07 12:20:00,53.32,53.34,53.26,53.27,149055.0,44.4068,44.4235,44.3568,44.3652,149055.0
2016-01-07 12:30:00,53.27,53.31,53.18,53.18,51959.0,44.3652,44.3985,44.2902,44.2902,51959.0
2016-01-07 12:40:00,53.19,53.27,53.18,53.25,34672.0,44.2986,44.3652,44.2902,44.3485,34672.0
2016-01-07 12:50:00,53.25,53.26,53.15,53.18,52626.0,44.3485,44.3568,44.2652,44.2902,52626.0
2016-01-07 13:00:00,53.18,53.19,53.06,53.07,16135.0,44.2902,44.2986,44.1903,44.1986,16135.0
2016-01-07 13:10:00,53.06,53.07,52.95,52.96,104057.0,44.1903,44.1986,44.0987,44.107,104057.0
2016-01-07 13:20:00,52.95,53.02,52.89,52.98,30293.0,44.0987,44.157,44.0487,44.1237,30293.0
2016-01-07 13:30:00,52.97,52.97,52.77,52.81,32659.0,44.1153,44.1153,43.9488,43.9821,32659.0
2016-01-07 13:40:00,52.81,52.91,52.76,52.91,39377.0,43.9821,44.0654,43.9404,44.0654,39377.0
2016-01-07 13:50:00,52.92,52.96,52.87,52.88,33489.0,44.0737,44.107,44.032,44.0404,33489.0
2016-01-07 14:00:00,52.89,52.9,52.81,52.85,34490.0,44.0487,44.057,43.9821,44.0154,34490.0
2016-01-07 14:10:00,52.82,52.91,52.81,52.9,35271.0,43.9904,44.0654,43.9821,44.057,35271.0
2016-01-07 14:20:00,52.9,52.92,52.79,52.81,19623.0,44.057,44.0737,43.9654,43.9821,19623.0
2016-01-07 14:30:00,52.8,52.9,52.75,52.89,49714.0,43.9737,44.057,43.9321,44.0487,49714.0
2016-01-07 14:40:00,52.9,53.03,52.88,53.03,26962.0,44.057,44.1653,44.0404,44.1653,26962.0
2016-01-07 14:50:00,53.02,53.04,52.87,52.87,90018.0,44.157,44.1736,44.032,44.032,90018.0
2016-01-07 15:00:00,52.86,52.91,52.8,52.91,52145.0,44.0237,44.0654,43.9737,44.0654,52145.0
2016-01-07 15:10:00,52.9,52.95,52.81,52.83,235584.0,44.057,44.0987,43.9821,43.9987,235584.0
2016-01-07 15:20:00,52.83,52.83,52.69,52.69,73376.0,43.9987,43.9987,43.8821,43.8821,73376.0
2016-01-07 15:30:00,52.69,52.93,52.69,52.9,132126.0,43.8821,44.082,43.8821,44.057,132126.0
2016-01-07 15:40:00,52.89,52.97,52.8,52.94,131767.0,44.0487,44.1153,43.9737,44.0903,131767.0
2016-01-07 15:50:00,52.93,52.95,52.78,52.79,214063.0,44.082,44.0987,43.9571,43.9654,214063.0
2016-01-08 09:30:00,53.11,53.23,53.03,53.07,119157.0,44.2319,44.3319,44.1653,44.1986,119157.0
2016-01-08 09:40:00,53.07,53.09,52.94,53.03,51134.0,44.1986,44.2153,44.0903,44.1653,51134.0
2016-01-08 09:50:00,53.01,53.08,52.97,53.07,33452.0,44.1486,44.2069,44.1153,44.1986,33452.0
2016-01-08 10:00:00,53.08,53.08,52.82,52.82,364064.0,44.2069,44.2069,43.9904,43.9904,364064.0
2016-01-08 10:10:00,52.82,52.84,52.73,52.79,211380.0,43.9904,44.0071,43.9154,43.9654,211380.0
2016-01-08 10:20:00,52.79,52.91,52.76,52.86,33094.0,43.9654,44.0654,43.9404,44.0237,33094.0
2016-01-08 10:30:00,52.87,52.92,52.78,52.78,17423.0,44.032,44.0737,43.9571,43.9571,17423.0
2016-01-08 10:40:00,52.78,52.9,52.76,52.87,56932.0,43.9571,44.057,43.9404,44.032,56932.0
2016-01-08 10:50:00,52.86,52.86,52.71,52.74,28832.0,44.0237,44.0237,43.8988,43.9238,28832.0
2016-01-08 11:00:00,52.74,52.82,52.73,52.77,34648.0,43.9238,43.9904,43.9154,43.9488,34648.0
2016-01-08 11:10:00,52.76,52.77,52.66,52.66,27880.0,43.9404,43.9488,43.8571,43.8571,27880.0
2016-01-08 11:20:00,52.66,52.67,52.55,52.59,42705.0,43.8571,43.8655,43.7655,43.7988,42705.0
2016-01-08 11:30:00,52.58,52.59,52.44,52.51,36618.0,43.7905,43.7988,43.6739,43.7322,36618.0
2016-01-08 11:40:00,52.52,52.6,52.43,52.6,64875.0,43.7406,43.8072,43.6656,43.8072,64875.0
2016-01-08 11:50:00,52.59,52.69,52.57,52.68,20006.0,43.7988,43.8821,43.7822,43.8738,20006.0
2016-01-08 12:00:00,52.69,52.76,52.65,52.75,25804.0,43.8821,43.9404,43.8488,43.9321,25804.0
2016-01-08 12:10:00,52.75,52.81,52.71,52.8,33137.0,43.9321,43.9821,43.8988,43.9737,33137.0
2016-01-08 12:20:00,52.79,52.85,52.78,52.85,20629.0,43.9654,44.0154,43.9571,44.0154,20629.0
2016-01-08 12:30:00,52.84,52.84,52.74,52.74,20916.0,44.0071,44.0071,43.9238,43.9238,20916.0
2016-01-08 12:40:00,52.74,52.8,52.72,52.78,13308.0,43.9238,43.9737,43.9071,43.9571,13308.0
2016-01-08 12:50:00,52.76,52.76,52.71,52.75,13005.0,43.9404,43.9404,43.8988,43.9321,13005.0
2016-01-08 13:00:00,52.73,52.79,52.64,52.67,29222.0,43.9154,43.9654,43.8405,43.8655,29222.0
2016-01-08 13:10:00,52.65,52.68,52.62,52.68,18191.0,43.8488,43.8738,43.8238,43.8738,18191.0
2016-01-08 13:20:00,52.67,52.69,52.57,52.61,33021.0,43.8655,43.8821,43.7822,43.8155,33021.0
2016-01-08 13:30:00,52.61,52.75,52.61,52.73,44139.0,43.8155,43.9321,43.8155,43.9154,44139.0
2016-01-08 13:40:00,52.74,52.74,52.64,52.65,33652.0,43.9238,43.9238,43.8405,43.8488,33652.0
2016-01-08 13:50:00,52.68,52.68,52.62,52.62,13276.0,43.8738,43.8738,43.8238,43.8238,13276.0
2016-01-08 14:00:00,52.64,52.71,52.63,52.69,37666.0,43.8405,43.8988,43.8322,43.8821,37666.0
2016-01-08 14:10:00,52.68,52.68,52.57,52.65,50409.0,43.8738,43.8738,43.7822,43.8488,50409.0
2016-01-08 14:20:00,52.65,52.65,52.52,52.53,66964.0,43.8488,43.8488,43.7406,43.7489,66964.0
2016-01-08 14:30:00,52.52,52.59,52.5,52.53,21963.0,43.7406,43.7988,43.7239,43.7489,21963.0
2016-01-08 14:40:00,52.51,52.65,52.5,52.62,20754.0,43.7322,43.8488,43.7239,43.8238,20754.0
2016-01-08 14:50:00,52.63,52.63,52.52,52.54,52021.0,43.8322,43.8322,43.7406,43.7572,52021.0
2016-01-08 15:00:00,52.53,52.58,52.51,52.56,46220.0,43.7489,43.7905,43.7322,43.7739,46220.0
2016-01-08 15:10:00,52.57,52.58,52.49,52.5,67213.0,43.7822,43.7905,43.7156,43.7239,67213.0
2016-01-08 15:20:00,52.49,52.53,52.43,52.44,34065.0,43.7156,43.7489,43.6656,43.6739,34065.0
2016-01-08 15:30:00,52.44,52.44,52.33,52.34,88990.0,43.6739,43.6739,43.5823,43.5906,88990.0
2016-01-08 15:40:00,52.34,52.36,52.21,52.22,134729.0,43.5906,43.6073,43.4824,43.4907,134729.0
2016-01-08 15:50:00,52.21,52.25,52.11,52.18,227200.0,43.4824,43.5157,43.3991,43.4574,227200.0
2016-01-11 09:30:00,52.57,52.67,52.48,52.52,72629.0,43.7822,43.8655,43.7072,43.7406,72629.0
2016-01-11 09:40:00,52.51,52.53,52.4,52.4,81311.0,43.7322,43.7489,43.6406,43.6406,81311.0
2016-01-11 09:50:00,52.39,52.39,52.3,52.34,33831.0,43.6323,43.6323,43.5573,43.5906,33831.0
2016-01-11 10:00:00,52.32,52.4,52.29,52.35,23606.0,43.574,43.6406,43.549,43.599,23606.0
2016-01-11 10:10:00,52.36,52.41,52.24,52.28,23708.0,43.6073,43.6489,43.5074,43.5407,23708.0
2016-01-11 10:20:00,52.3,52.35,52.28,52.32,34802.0,43.5573,43.599,43.5407,43.574,34802.0
2016-01-11 10:30:00,52.33,52.45,52.33,52.37,18503.0,43.5823,43.6823,43.5823,43.6156,18503.0
2016-01-11 10:40:00,52.37,52.41,52.23,52.27,29206.0,43.6156,43.6489,43.499,43.5323,29206.0
2016-01-11 10:50:00,52.28,52.28,52.08,52.1,52797.0,43.5407,43.5407,43.3741,43.3908,52797.0
2016-01-11 11:00:00,52.08,52.1,52.01,52.06,21005.0,43.3741,43.3908,43.3158,43.3574,21005.0
2016-01-11 11:10:00,52.06,52.21,52.06,52.18,128580.0,43.3574,43.4824,43.3574,43.4574,128580.0
2016-01-11 11:20:00,52.17,52.19,52.11,52.15,46787.0,43.4491,43.4657,43.3991,43.4324,46787.0
2016-01-11 11:30:00,52.15,52.19,52.05,52.16,29897.0,43.4324,43.4657,43.3491,43.4407,29897.0
2016-01-11 11:40:00,52.16,52.26,52.15,52.23,68742.0,43.4407,43.524,43.4324,43.499,68742.0
2016-01-11 11:50:00,52.23,52.31,52.21,52.23,36335.0,43.499,43.5657,43.4824,43.499,36335.0
2016-01-11 12:00:00,52.24,52.24,52.18,52.21,28446.0,43.5074,43.5074,43.4574,43.4824,28446.0
2016-01-11 12:10:00,52.18,52.21,52.09,52.11,170370.0,43.4574,43.4824,43.3824,43.3991,170370.0
2016-01-11 12:20:00,52.11,52.12,52.02,52.02,46168.0,43.3991,43.4074,43.3241,43.3241,46168.0
2016-01-11 12:30:00,52.03,52.1,52.03,52.03,45968.0,43.3325,43.3908,43.3325,43.3325,45968.0
2016-01-11 12:40:00,52.02,52.08,52.0,52.06,36921.0,43.3241,43.3741,43.3075,43.3574,36921.0
2016-01-11 12:50:00,52.05,52.07,52.0,52.04,39322.0,43.3491,43.3658,43.3075,43.3408,39322.0
2016-01-11 13:00:00,52.05,52.08,52.01,52.02,43918.0,43.3491,43.3741,43.3158,43.3241,43918.0
2016-01-11 13:10:00,52.01,52.03,51.91,51.97,56519.0,43.3158,43.3325,43.2325,43.2825,56519.0
2016-01-11 13:20:00,51.97,51.97,51.86,51.87,339061.0,43.2825,43.2825,43.1909,43.1992,339061.0
2016-01-11 13:30:00,51.87,51.93,51.8,51.84,60686.0,43.1992,43.2492,43.1409,43.1742,60686.0
2016-01-11 13:40:00,51.84,51.85,51.73,51.73,152198.0,43.1742,43.1826,43.0826,43.0826,152198.0
2016-01-11 13:50:00,51.74,51.81,51.7,51.78,82310.0,43.0909,43.1492,43.0576,43.1243,82310.0
2016-01-11 14:00:00,51.79,51.91,51.74,51.9,67769.0,43.1326,43.2325,43.0909,43.2242,67769.0
2016-01-11 14:10:00,51.91,52.01,51.89,51.98,132718.0,43.2325,43.3158,43.2159,43.2908,132718.0
2016-01-11 14:20:00,51.99,52.07,51.93,52.04,122784.0,43.2991,43.3658,43.2492,43.3408,122784.0
2016-01-11 14:30:00,52.05,52.07,51.98,52.05,29562.0,43.3491,43.3658,43.2908,43.3491,29562.0
2016-01-11 14:40:00,52.05,52.1,52.02,52.03,27279.0,43.3491,43.3908,43.3241,43.3325,27279.0
2016-01-11 14:50:00,52.03,52.03,51.95,51.99,81196.0,43.3325,43.3325,43.2658,43.2991,81196.0
2016-01-11 15:00:00,51.99,52.04,51.9,51.95,69462.0,43.2991,43.3408,43.2242,43.2658,69462.0
2016-01-11 15:10:00,51.93,51.93,51.82,51.89,35115.0,43.2492,43.2492,43.1576,43.2159,35115.0
2016-01-11 15:20:00,51.88,52.21,51.87,52.18,83769.0,43.2075,43.4824,43.1992,43.4574,83769.0
2016-01-11 15:30:00,52.19,52.38,52.18,52.33,179470.0,43.4657,43.624,43.4574,43.5823,179470.0
2016-01-11 15:40:00,52.33,52.41,52.24,52.25,110132.0,43.5823,43.6489,43.5074,43.5157,110132.0
2016-01-11 15:50:00,52.26,52.34,52.24,52.24,131703.0,43.524,43.5906,43.5074,43.5074,131703.0
2016-01-12 09:30:00,52.66,52.81,52.62,52.79,62968.0,43.8571,43.9821,43.8238,43.9654,62968.0
2016-01-12 09:40:00,52.81,52.87,52.79,52.82,122366.0,43.9821,44.032,43.9654,43.9904,122366.0
2016-01-12 09:50:00,52.82,52.85,52.72,52.75,57812.0,43.9904,44.0154,43.9071,43.9321,57812.0
2016-01-12 10:00:00,52.73,52.76,52.57,52.59,63673.0,43.9154,43.9404,43.7822,43.7988,63673.0
2016-01-12 10:10:00,52.61,52.67,52.51,52.58,95782.0,43.8155,43.8655,43.7322,43.7905,95782.0
2016-01-12 10:20:00,52.57,52.58,52.44,52.49,64594.0,43.7822,43.7905,43.6739,43.7156,64594.0
2016-01-12 10:30:00,52.48,52.61,52.48,52.49,33720.0,43.7072,43.8155,43.7072,43.7156,33720.0
2016-01-12 10:40:00,52.5,52.52,52.35,52.35,58956.0,43.7239,43.7406,43.599,43.599,58956.0
2016-01-12 10:50:00,52.35,52.46,52.34,52.45,55623.0,43.599,43.6906,43.5906,43.6823,55623.0
2016-01-12 11:00:00,52.44,52.5,52.39,52.42,36094.0,43.6739,43.7239,43.6323,43.6573,36094.0
2016-01-12 11:10:00,52.41,52.41,52.31,52.37,113107.0,43.6489,43.6489,43.5657,43.6156,113107.0
2016-01-12 11:20:00,52.38,52.39,52.27,52.31,19242.0,43.624,43.6323,43.5323,43.5657,19242.0
2016-01-12 11:30:00,52.31,52.31,52.15,52.17,45720.0,43.5657,43.5657,43.4324,43.4491,45720.0
2016-01-12 11:40:00,52.17,52.33,52.17,52.33,34118.0,43.4491,43.5823,43.4491,43.5823,34118.0
2016-01-12 11:50:00,52.33,52.36,52.28,52.32,149184.0,43.5823,43.6073,43.5407,43.574,149184.0
2016-01-12 12:00:00,52.32,52.44,52.31,52.4,22235.0,43.574,43.6739,43.5657,43.6406,22235.0
2016-01-12 12:10:00,52.39,52.39,52.24,52.24,57926.0,43.6323,43.6323,43.5074,43.5074,57926.0
2016-01-12 12:20:00,52.24,52.3,52.2,52.24,25761.0,43.5074,43.5573,43.474,43.5074,25761.0
2016-01-12 12:30:00,52.24,52.27,52.11,52.18,33013.0,43.5074,43.5323,43.3991,43.4574,33013.0
2016-01-12 12:40:00,52.14,52.21,52.09,52.19,27508.0,43.4241,43.4824,43.3824,43.4657,27508.0
2016-01-12 12:50:00,52.2,52.23,52.15,52.16,44979.0,43.474,43.499,43.4324,43.4407,44979.0
2016-01-12 13:00:00,52.16,52.27,52.16,52.2,30167.0,43.4407,43.5323,43.4407,43.474,30167.0
2016-01-12 13:10:00,52.2,52.3,52.19,52.25,24583.0,43.474,43.5573,43.4657,43.5157,24583.0
2016-01-12 13:20:00,52.21,52.21,52.12,52.15,22746.0,43.4824,43.4824,43.4074,43.4324,22746.0
2016-01-12 13:30:00,52.14,52.23,52.12,52.19,24892.0,43.4241,43.499,43.4074,43.4657,24892.0
2016-01-12 13:40:00,52.19,52.28,52.16,52.28,17961.0,43.4657,43.5407,43.4407,43.5407,17961.0
2016-01-12 13:50:00,52.3,52.33,52.19,52.19,36456.0,43.5573,43.5823,43.4657,43.4657,36456.0
2016-01-12 14:00:00,52.17,52.19,52.04,52.08,63212.0,43.4491,43.4657,43.3408,43.3741,63212.0
2016-01-12 14:10:00,52.07,52.15,52.03,52.04,49321.0,43.3658,43.4324,43.3325,43.3408,49321.0
2016-01-12 14:20:00,52.02,52.22,52.01,52.18,53828.0,43.3241,43.4907,43.3158,43.4574,53828.0
2016-01-12 14:30:00,52.17,52.37,52.17,52.35,102862.0,43.4491,43.6156,43.4491,43.599,102862.0
2016-01-12 14:40:00,52.35,52.35,52.25,52.26,67803.0,43.599,43.599,43.5157,43.524,67803.0
2016-01-12 14:50:00,52.27,52.44,52.25,52.42,75335.0,43.5323,43.6739,43.5157,43.6573,75335.0
2016-01-12 15:00:00,52.42,52.44,52.28,52.29,36860.0,43.6573,43.6739,43.5407,43.549,36860.0
2016-01-12 15:10:00,52.29,52.46,52.28,52.46,71043.0,43.549,43.6906,43.5407,43.6906,71043.0
2016-01-12 15:20:00,52.48,52.61,52.47,52.53,63941.0,43.7072,43.8155,43.6989,43.7489,63941.0
2016-01-12 15:30:00,52.53,52.6,52.47,52.51,104249.0,43.7489,43.8072,43.6989,43.7322,104249.0
2016-01-12 15:40:00,52.5,52.67,52.49,52.64,108760.0,43.7239,43.8655,43.7156,43.8405,108760.0
2016-01-12 15:50:00,52.64,52.64,52.58,52.58,123008.0,43.8405,43.8405,43.7905,43.7905,123008.0
2016-01-13 09:30:00,52.84,52.99,52.84,52.98,171214.0,44.0071,44.132,44.0071,44.1237,171214.0
2016-01-13 09:40:00,52.98,52.98,52.79,52.83,103427.0,44.1237,44.1237,43.9654,43.9987,103427.0
2016-01-13 09:50:00,52.82,52.83,52.73,52.79,58449.0,43.9904,43.9987,43.9154,43.9654,58449.0
2016-01-13 10:00:00,52.78,52.86,52.71,52.8,136988.0,43.9571,44.0237,43.8988,43.9737,136988.0
2016-01-13 10:10:00,52.81,52.81,52.6,52.63,110311.0,43.9821,43.9821,43.8072,43.8322,110311.0
2016-01-13 10:20:00,52.63,52.72,52.63,52.72,115471.0,43.8322,43.9071,43.8322,43.9071,115471.0
2016-01-13 10:30:00,52.71,52.71,52.46,52.47,89593.0,43.8988,43.8988,43.6906,43.6989,89593.0
2016-01-13 10:40:00,52.46,52.6,52.46,52.58,62223.0,43.6906,43.8072,43.6906,43.7905,62223.0
2016-01-13 10:50:00,52.59,52.66,52.51,52.64,70155.0,43.7988,43.8571,43.7322,43.8405,70155.0
2016-01-13 11:00:00,52.63,52.64,52.47,52.48,54882.0,43.8322,43.8405,43.6989,43.7072,54882.0
2016-01-13 11:10:00,52.49,52.68,52.48,52.67,61513.0,43.7156,43.8738,43.7072,43.8655,61513.0
2016-01-13 11:20:00,52.67,52.68,52.53,52.58,103726.0,43.8655,43.8738,43.7489,43.7905,103726.0
2016-01-13 11:30:00,52.57,52.66,52.53,52.57,99096.0,43.7822,43.8571,43.7489,43.7822,99096.0
2016-01-13 11:40:00,52.57,52.58,52.42,52.43,78652.0,43.7822,43.7905,43.6573,43.6656,78652.0
2016-01-13 11:50:00,52.43,52.47,52.34,52.37,54150.0,43.6656,43.6989,43.5906,43.6156,54150.0
2016-01-13 12:00:00,52.37,52.42,52.32,52.35,50936.0,43.6156,43.6573,43.574,43.599,50936.0
2016-01-13 12:10:00,52.35,52.41,52.31,52.36,42560.0,43.599,43.6489,43.5657,43.6073,42560.0
2016-01-13 12:20:00,52.35,52.42,52.33,52.39,45017.0,43.599,43.6573,43.5823,43.6323,45017.0
2016-01-13 12:30:00,52.38,52.38,52.25,52.25,51846.0,43.624,43.624,43.5157,43.5157,51846.0
2016-01-13 12:40:00,52.25,52.29,52.23,52.25,40821.0,43.5157,43.549,43.499,43.5157,40821.0
2016-01-13 12:50:00,52.25,52.25,52.16,52.18,49109.0,43.5157,43.5157,43.4407,43.4574,49109.0
2016-01-13 13:00:00,52.18,52.21,52.14,52.21,77208.0,43.4574,43.4824,43.4241,43.4824,77208.0
2016-01-13 13:10:00,52.22,52.24,52.15,52.16,37317.0,43.4907,43.5074,43.4324,43.4407,37317.0
2016-01-13 13:20:00,52.15,52.15,52.05,52.06,37187.0,43.4324,43.4324,43.3491,43.3574,37187.0
2016-01-13 13:30:00,52.06,52.1,51.98,51.98,85616.0,43.3574,43.3908,43.2908,43.2908,85616.0
2016-01-13 13:40:00,51.97,52.0,51.87,51.88,55338.0,43.2825,43.3075,43.1992,43.2075,55338.0
2016-01-13 13:50:00,51.88,51.96,51.82,51.83,93284.0,43.2075,43.2742,43.1576,43.1659,93284.0
2016-01-13 14:00:00,51.83,51.92,51.78,51.83,133941.0,43.1659,43.2408,43.1243,43.1659,133941.0
2016-01-13 14:10:00,51.84,51.89,51.74,51.78,71615.0,43.1742,43.2159,43.0909,43.1243,71615.0
2016-01-13 14:20:00,51.78,51.81,51.7,51.8,64221.0,43.1243,43.1492,43.0576,43.1409,64221.0
2016-01-13 14:30:00,51.77,51.77,51.5,51.61,95081.0,43.1159,43.1159,42.8911,42.9827,95081.0
2016-01-13 14:40:00,51.61,51.61,51.38,51.51,171954.0,42.9827,42.9827,42.7911,42.8994,171954.0
2016-01-13 14:50:00,51.51,51.66,51.5,51.61,319291.0,42.8994,43.0243,42.8911,42.9827,319291.0
2016-01-13 15:00:00,51.62,51.69,51.57,51.63,92661.0,42.991,43.0493,42.9494,42.9993,92661.0
2016-01-13 15:10:00,51.62,51.73,51.51,51.7,223938.0,42.991,43.0826,42.8994,43.0576,223938.0
2016-01-13 15:20:00,51.69,51.81,51.64,51.71,253940.0,43.0493,43.1492,43.0077,43.066,253940.0
2016-01-13 15:30:00,51.69,51.74,51.56,51.64,172076.0,43.0493,43.0909,42.941,43.0077,172076.0
2016-01-13 15:40:00,51.64,51.71,51.47,51.48,175356.0,43.0077,43.066,42.8661,42.8744,175356.0
2016-01-13 15:50:00,51.48,51.57,51.44,51.51,438965.0,42.8744,42.9494,42.8411,42.8994,438965.0
2016-01-14 09:30:00,51.71,51.75,51.49,51.5,183423.0,43.066,43.0993,42.8827,42.8911,183423.0
2016-01-14 09:40:00,51.5,51.61,51.45,51.53,99582.0,42.8911,42.9827,42.8494,42.916,99582.0
2016-01-14 09:50:00,51.53,51.53,51.24,51.29,140838.0,42.916,42.916,42.6745,42.7162,140838.0
2016-01-14 10:00:00,51.3,51.41,51.23,51.34,256203.0,42.7245,42.8161,42.6662,42.7578,256203.0
2016-01-14 10:10:00,51.33,51.62,51.28,51.62,116043.0,42.7495,42.991,42.7078,42.991,116043.0
2016-01-14 10:20:00,51.63,51.83,51.59,51.83,202572.0,42.9993,43.1659,42.966,43.1659,202572.0
2016-01-14 10:30:00,51.82,52.1,51.78,52.0,165879.0,43.1576,43.3908,43.1243,43.3075,165879.0
2016-01-14 10:40:00,52.0,52.1,51.93,52.1,99325.0,43.3075,43.3908,43.2492,43.3908,99325.0
2016-01-14 10:50:00,52.1,52.13,51.92,51.92,89706.0,43.3908,43.4157,43.2408,43.2408,89706.0
2016-01-14 11:00:00,51.93,52.0,51.86,51.89,117771.0,43.2492,43.3075,43.1909,43.2159,117771.0
2016-01-14 11:10:00,51.89,52.01,51.86,51.87,116196.0,43.2159,43.3158,43.1909,43.1992,116196.0
2016-01-14 11:20:00,51.86,51.88,51.74,51.84,155786.0,43.1909,43.2075,43.0909,43.1742,155786.0
2016-01-14 11:30:00,51.84,51.88,51.71,51.78,95939.0,43.1742,43.2075,43.066,43.1243,95939.0
2016-01-14 11:40:00,51.77,51.94,51.76,51.92,130490.0,43.1159,43.2575,43.1076,43.2408,130490.0
2016-01-14 11:50:00,51.92,51.98,51.86,51.96,70824.0,43.2408,43.2908,43.1909,43.2742,70824.0
2016-01-14 12:00:00,51.96,52.05,51.93,51.94,86755.0,43.2742,43.3491,43.2492,43.2575,86755.0
2016-01-14 12:10:00,51.93,51.99,51.87,51.98,78865.0,43.2492,43.2991,43.1992,43.2908,78865.0
2016-01-14 12:20:00,51.99,52.04,51.92,52.01,88810.0,43.2991,43.3408,43.2408,43.3158,88810.0
2016-01-14 12:30:00,52.02,52.12,51.98,52.11,65961.0,43.3241,43.4074,43.2908,43.3991,65961.0
2016-01-14 12:40:00,52.11,52.18,52.09,52.14,81455.0,43.3991,43.4574,43.3824,43.4241,81455.0
2016-01-14 12:50:00,52.14,52.16,52.05,52.05,76183.0,43.4241,43.4407,43.3491,43.3491,76183.0
2016-01-14 13:00:00,52.05,52.21,52.03,52.2,68514.0,43.3491,43.4824,43.3325,43.474,68514.0
2016-01-14 13:10:00,52.21,52.25,52.18,52.24,58819.0,43.4824,43.5157,43.4574,43.5074,58819.0
2016-01-14 13:20:00,52.24,52.33,52.24,52.31,65503.0,43.5074,43.5823,43.5074,43.5657,65503.0
2016-01-14 13:30:00,52.31,52.35,52.26,52.27,55673.0,43.5657,43.599,43.524,43.5323,55673.0
2016-01-14 13:40:00,52.27,52.28,52.19,52.23,139532.0,43.5323,43.5407,43.4657,43.499,139532.0
2016-01-14 13:50:00,52.23,52.33,52.21,52.33,90606.0,43.499,43.5823,43.4824,43.5823,90606.0
2016-01-14 14:00:00,52.32,52.35,52.23,52.27,56583.0,43.574,43.599,43.499,43.5323,56583.0
2016-01-14 14:10:00,52.26,52.37,52.24,52.28,104721.0,43.524,43.6156,43.5074,43.5407,104721.0
2016-01-14 14:20:00,52.28,52.33,52.26,52.33,95386.0,43.5407,43.5823,43.524,43.5823,95386.0
2016-01-14 14:30:00,52.33,52.37,52.29,52.29,41993.0,43.5823,43.6156,43.549,43.549,41993.0
2016-01-14 14:40:00,52.3,52.38,52.3,52.36,59299.0,43.5573,43.624,43.5573,43.6073,59299.0
2016-01-14 14:50:00,52.37,52.52,52.37,52.51,550559.0,43.6156,43.7406,43.6156,43.7322,550559.0
2016-01-14 15:00:00,52.51,52.56,52.48,52.53,214353.0,43.7322,43.7739,43.7072,43.7489,214353.0
2016-01-14 15:10:00,52.53,52.57,52.5,52.53,324939.0,43.7489,43.7822,43.7239,43.7489,324939.0
2016-01-14 15:20:00,52.52,52.53,52.45,52.45,107041.0,43.7406,43.7489,43.6823,43.6823,107041.0
2016-01-14 15:30:00,52.46,52.46,52.24,52.29,172174.0,43.6906,43.6906,43.5074,43.549,172174.0
2016-01-14 15:40:00,52.28,52.38,52.26,52.29,109056.0,43.5407,43.624,43.524,43.549,109056.0
2016-01-14 15:50:00,52.29,52.34,52.21,52.26,230854.0,43.549,43.5906,43.4824,43.524,230854.0
2016-01-15 09:30:00,50.77,51.01,50.61,50.96,96026.0,42.2831,42.483,42.1498,42.4413,96026.0
2016-01-15 09:40:00,50.94,51.11,50.83,51.08,94995.0,42.4247,42.5663,42.3331,42.5413,94995.0
2016-01-15 09:50:00,51.07,51.07,50.87,50.87,53149.0,42.5329,42.5329,42.3664,42.3664,53149.0
2016-01-15 10:00:00,50.87,50.95,50.75,50.94,83264.0,42.3664,42.433,42.2664,42.4247,83264.0
2016-01-15 10:10:00,50.93,50.97,50.81,50.93,48364.0,42.4163,42.4497,42.3164,42.4163,48364.0
2016-01-15 10:20:00,50.91,51.07,50.91,50.99,42427.0,42.3997,42.5329,42.3997,42.4663,42427.0
2016-01-15 10:30:00,50.98,51.14,50.98,51.07,96849.0,42.458,42.5912,42.458,42.5329,96849.0
2016-01-15 10:40:00,51.08,51.09,50.96,51.05,77268.0,42.5413,42.5496,42.4413,42.5163,77268.0
2016-01-15 10:50:00,51.05,51.05,50.82,50.84,74660.0,42.5163,42.5163,42.3247,42.3414,74660.0
2016-01-15 11:00:00,50.83,50.89,50.78,50.78,98852.0,42.3331,42.383,42.2914,42.2914,98852.0
2016-01-15 11:10:00,50.78,50.85,50.71,50.78,59067.0,42.2914,42.3497,42.2331,42.2914,59067.0
2016-01-15 11:20:00,50.78,50.87,50.76,50.85,83907.0,42.2914,42.3664,42.2748,42.3497,83907.0
2016-01-15 11:30:00,50.85,50.92,50.81,50.83,251524.0,42.3497,42.408,42.3164,42.3331,251524.0
2016-01-15 11:40:00,50.83,50.87,50.76,50.8,170637.0,42.3331,42.3664,42.2748,42.3081,170637.0
2016-01-15 11:50:00,50.8,50.82,50.68,50.72,147227.0,42.3081,42.3247,42.2081,42.2414,147227.0
2016-01-15 12:00:00,50.71,50.73,50.64,50.71,117185.0,42.2331,42.2498,42.1748,42.2331,117185.0
2016-01-15 12:10:00,50.71,50.74,50.54,50.54,183418.0,42.2331,42.2581,42.0915,42.0915,183418.0
2016-01-15 12:20:00,50.54,50.56,50.41,50.47,52754.0,42.0915,42.1082,41.9833,42.0332,52754.0
2016-01-15 12:30:00,50.46,50.46,50.29,50.32,139818.0,42.0249,42.0249,41.8833,41.9083,139818.0
2016-01-15 12:40:00,50.31,50.54,50.29,50.5,104920.0,41.9,42.0915,41.8833,42.0582,104920.0
2016-01-15 12:50:00,50.5,50.59,50.49,50.58,28126.0,42.0582,42.1332,42.0499,42.1248,28126.0
2016-01-15 13:00:00,50.58,50.61,50.46,50.46,32451.0,42.1248,42.1498,42.0249,42.0249,32451.0
2016-01-15 13:10:00,50.48,50.66,50.48,50.66,26322.0,42.0416,42.1915,42.0416,42.1915,26322.0
2016-01-15 13:20:00,50.66,50.67,50.54,50.55,23052.0,42.1915,42.1998,42.0915,42.0999,23052.0
2016-01-15 13:30:00,50.54,50.57,50.5,50.52,105738.0,42.0915,42.1165,42.0582,42.0749,105738.0
2016-01-15 13:40:00,50.51,50.71,50.51,50.62,35243.0,42.0665,42.2331,42.0665,42.1582,35243.0
2016-01-15 13:50:00,50.6,50.72,50.6,50.66,28771.0,42.1415,42.2414,42.1415,42.1915,28771.0
2016-01-15 14:00:00,50.66,50.69,50.62,50.68,17129.0,42.1915,42.2165,42.1582,42.2081,17129.0
2016-01-15 14:10:00,50.7,50.74,50.65,50.69,70261.0,42.2248,42.2581,42.1831,42.2165,70261.0
2016-01-15 14:20:00,50.69,50.69,50.55,50.55,26301.0,42.2165,42.2165,42.0999,42.0999,26301.0
2016-01-15 14:30:00,50.55,50.61,50.5,50.59,124227.0,42.0999,42.1498,42.0582,42.1332,124227.0
2016-01-15 14:40:00,50.59,50.71,50.59,50.7,92700.0,42.1332,42.2331,42.1332,42.2248,92700.0
2016-01-15 14:50:00,50.69,50.91,50.67,50.9,59379.0,42.2165,42.3997,42.1998,42.3914,59379.0
2016-01-15 15:00:00,50.9,50.94,50.81,50.87,42135.0,42.3914,42.4247,42.3164,42.3664,42135.0
2016-01-15 15:10:00,50.87,50.87,50.64,50.67,61800.0,42.3664,42.3664,42.1748,42.1998,61800.0
2016-01-15 15:20:00,50.67,50.86,50.66,50.84,48440.0,42.1998,42.358,42.1915,42.3414,48440.0
2016-01-15 15:30:00,50.83,50.9,50.75,50.8,139329.0,42.3331,42.3914,42.2664,42.3081,139329.0
2016-01-15 15:40:00,50.79,50.87,50.73,50.86,97622.0,42.2997,42.3664,42.2498,42.358,97622.0
2016-01-15 15:50:00,50.85,50.86,50.74,50.79,139863.0,42.3497,42.358,42.2581,42.2997,139863.0
2016-01-19 09:30:00,51.44,51.57,51.38,51.4,119415.0,42.8411,42.9494,42.7911,42.8078,119415.0
2016-01-19 09:40:00,51.39,51.4,51.22,51.25,52280.0,42.7994,42.8078,42.6579,42.6828,52280.0
2016-01-19 09:50:00,51.24,51.31,51.14,51.3,35488.0,42.6745,42.7328,42.5912,42.7245,35488.0
2016-01-19 10:00:00,51.3,51.39,51.24,51.27,52479.0,42.7245,42.7994,42.6745,42.6995,52479.0
2016-01-19 10:10:00,51.28,51.41,51.26,51.37,31862.0,42.7078,42.8161,42.6912,42.7828,31862.0
2016-01-19 10:20:00,51.37,51.5,51.36,51.49,35170.0,42.7828,42.8911,42.7745,42.8827,35170.0
2016-01-19 10:30:00,51.48,51.53,51.36,51.36,35449.0,42.8744,42.916,42.7745,42.7745,35449.0
2016-01-19 10:40:00,51.34,51.43,51.33,51.42,29475.0,42.7578,42.8328,42.7495,42.8244,29475.0
2016-01-19 10:50:00,51.44,51.46,51.23,51.23,106935.0,42.8411,42.8577,42.6662,42.6662,106935.0
2016-01-19 11:00:00,51.23,51.32,51.22,51.3,67071.0,42.6662,42.7411,42.6579,42.7245,67071.0
2016-01-19 11:10:00,51.3,51.3,51.15,51.15,66188.0,42.7245,42.7245,42.5996,42.5996,66188.0
2016-01-19 11:20:00,51.15,51.29,51.12,51.28,31352.0,42.5996,42.7162,42.5746,42.7078,31352.0
2016-01-19 11:30:00,51.31,51.39,51.28,51.39,34938.0,42.7328,42.7994,42.7078,42.7994,34938.0
2016-01-19 11:40:00,51.39,51.43,51.33,51.34,43442.0,42.7994,42.8328,42.7495,42.7578,43442.0
2016-01-19 11:50:00,51.32,51.39,51.3,51.3,34338.0,42.7411,42.7994,42.7245,42.7245,34338.0
2016-01-19 12:00:00,51.29,51.31,51.18,51.18,51888.0,42.7162,42.7328,42.6245,42.6245,51888.0
2016-01-19 12:10:00,51.18,51.23,51.11,51.12,599387.0,42.6245,42.6662,42.5663,42.5746,599387.0
2016-01-19 12:20:00,51.12,51.16,51.05,51.15,72738.0,42.5746,42.6079,42.5163,42.5996,72738.0
2016-01-19 12:30:00,51.14,51.22,51.13,51.16,434251.0,42.5912,42.6579,42.5829,42.6079,434251.0
2016-01-19 12:40:00,51.17,51.18,51.04,51.07,117323.0,42.6162,42.6245,42.508,42.5329,117323.0
2016-01-19 12:50:00,51.06,51.12,51.06,51.12,187789.0,42.5246,42.5746,42.5246,42.5746,187789.0
2016-01-19 13:00:00,51.12,51.16,51.08,51.15,58693.0,42.5746,42.6079,42.5413,42.5996,58693.0
2016-01-19 13:10:00,51.15,51.18,51.08,51.18,38366.0,42.5996,42.6245,42.5413,42.6245,38366.0
2016-01-19 13:20:00,51.18,51.21,51.06,51.07,122253.0,42.6245,42.6495,42.5246,42.5329,122253.0
2016-01-19 13:30:00,51.07,51.14,51.02,51.14,97380.0,42.5329,42.5912,42.4913,42.5912,97380.0
2016-01-19 13:40:00,51.13,51.14,51.02,51.1,36824.0,42.5829,42.5912,42.4913,42.5579,36824.0
2016-01-19 13:50:00,51.09,51.09,51.0,51.02,29776.0,42.5496,42.5496,42.4746,42.4913,29776.0
2016-01-19 14:00:00,51.01,51.04,50.85,50.85,125458.0,42.483,42.508,42.3497,42.3497,125458.0
2016-01-19 14:10:00,50.85,50.85,50.73,50.78,94806.0,42.3497,42.3497,42.2498,42.2914,94806.0
2016-01-19 14:20:00,50.77,50.83,50.71,50.83,94070.0,42.2831,42.3331,42.2331,42.3331,94070.0
2016-01-19 14:30:00,50.83,50.84,50.79,50.81,86822.0,42.3331,42.3414,42.2997,42.3164,86822.0
2016-01-19 14:40:00,50.82,50.84,50.62,50.64,77140.0,42.3247,42.3414,42.1582,42.1748,77140.0
2016-01-19 14:50:00,50.63,50.75,50.62,50.72,110927.0,42.1665,42.2664,42.1582,42.2414,110927.0
2016-01-19 15:00:00,50.71,50.87,50.68,50.83,154856.0,42.2331,42.3664,42.2081,42.3331,154856.0
2016-01-19 15:10:00,50.84,50.87,50.76,50.8,108241.0,42.3414,42.3664,42.2748,42.3081,108241.0
2016-01-19 15:20:00,50.79,51.05,50.78,51.05,106104.0,42.2997,42.5163,42.2914,42.5163,106104.0
2016-01-19 15:30:00,51.05,51.1,50.98,51.02,400671.0,42.5163,42.5579,42.458,42.4913,400671.0
2016-01-19 15:40:00,51.03,51.21,51.0,51.2,248065.0,42.4996,42.6495,42.4746,42.6412,248065.0
2016-01-19 15:50:00,51.21,51.22,51.06,51.07,335246.0,42.6495,42.6579,42.5246,42.5329,335246.0
2016-01-20 09:30:00,50.11,50.25,49.99,50.01,125054.0,41.7334,41.85,41.6335,41.6501,125054.0
2016-01-20 09:40:00,50.01,50.15,49.92,50.05,81008.0,41.6501,41.7667,41.5752,41.6834,81008.0
2016-01-20 09:50:00,50.04,50.08,49.81,49.85,96731.0,41.6751,41.7084,41.4836,41.5169,96731.0
2016-01-20 10:00:00,49.85,49.94,49.79,49.9,75005.0,41.5169,41.5918,41.4669,41.5585,75005.0
2016-01-20 10:10:00,49.91,49.91,49.76,49.78,122186.0,41.5668,41.5668,41.4419,41.4586,122186.0
2016-01-20 10:20:00,49.78,49.86,49.73,49.77,101767.0,41.4586,41.5252,41.4169,41.4503,101767.0
2016-01-20 10:30:00,49.75,49.78,49.53,49.54,103569.0,41.4336,41.4586,41.2504,41.2587,103569.0
2016-01-20 10:40:00,49.54,49.64,49.51,49.57,111407.0,41.2587,41.342,41.2337,41.2837,111407.0
2016-01-20 10:50:00,49.57,49.61,49.35,49.37,247888.0,41.2837,41.317,41.1005,41.1171,247888.0
2016-01-20 11:00:00,49.36,49.51,49.35,49.43,124208.0,41.1088,41.2337,41.1005,41.1671,124208.0
2016-01-20 11:10:00,49.42,49.62,49.41,49.6,1178731.0,41.1588,41.3253,41.1504,41.3087,1178731.0
2016-01-20 11:20:00,49.6,49.64,49.5,49.54,131602.0,41.3087,41.342,41.2254,41.2587,131602.0
2016-01-20 11:30:00,49.54,49.68,49.53,49.6,191845.0,41.2587,41.3753,41.2504,41.3087,191845.0
2016-01-20 11:40:00,49.6,49.62,49.48,49.48,96586.0,41.3087,41.3253,41.2087,41.2087,96586.0
2016-01-20 11:50:00,49.47,49.47,49.35,49.43,643192.0,41.2004,41.2004,41.1005,41.1671,643192.0
2016-01-20 12:00:00,49.43,49.48,49.29,49.34,185760.0,41.1671,41.2087,41.0505,41.0921,185760.0
2016-01-20 12:10:00,49.33,49.38,49.27,49.31,189206.0,41.0838,41.1254,41.0338,41.0671,189206.0
2016-01-20 12:20:00,49.31,49.33,49.09,49.14,80818.0,41.0671,41.0838,40.8839,40.9256,80818.0
2016-01-20 12:30:00,49.15,49.24,49.13,49.18,204711.0,40.9339,41.0088,40.9172,40.9589,204711.0
2016-01-20 12:40:00,49.17,49.22,49.09,49.13,108715.0,40.9505,40.9922,40.8839,40.9172,108715.0
2016-01-20 12:50:00,49.13,49.46,49.1,49.46,96867.0,40.9172,41.1921,40.8923,41.1921,96867.0
2016-01-20 13:00:00,49.46,49.56,49.41,49.43,192261.0,41.1921,41.2754,41.1504,41.1671,192261.0
2016-01-20 13:10:00,49.45,49.46,49.27,49.28,57822.0,41.1837,41.1921,41.0338,41.0422,57822.0
2016-01-20 13:20:00,49.28,49.47,49.25,49.42,134036.0,41.0422,41.2004,41.0172,41.1588,134036.0
2016-01-20 13:30:00,49.42,49.64,49.4,49.62,81142.0,41.1588,41.342,41.1421,41.3253,81142.0
2016-01-20 13:40:00,49.63,49.86,49.62,49.83,78956.0,41.3337,41.5252,41.3253,41.5002,78956.0
2016-01-20 13:50:00,49.82,49.91,49.79,49.83,75070.0,41.4919,41.5668,41.4669,41.5002,75070.0
2016-01-20 14:00:00,49.82,49.85,49.68,49.81,110113.0,41.4919,41.5169,41.3753,41.4836,110113.0
2016-01-20 14:10:00,49.81,49.95,49.81,49.89,122373.0,41.4836,41.6002,41.4836,41.5502,122373.0
2016-01-20 14:20:00,49.9,49.95,49.77,49.79,72141.0,41.5585,41.6002,41.4503,41.4669,72141.0
2016-01-20 14:30:00,49.79,49.84,49.68,49.84,67220.0,41.4669,41.5085,41.3753,41.5085,67220.0
2016-01-20 14:40:00,49.85,49.88,49.75,49.83,96957.0,41.5169,41.5419,41.4336,41.5002,96957.0
2016-01-20 14:50:00,49.84,50.03,49.83,49.95,96230.0,41.5085,41.6668,41.5002,41.6002,96230.0
2016-01-20 15:00:00,49.95,50.15,49.88,50.12,83540.0,41.6002,41.7667,41.5419,41.7417,83540.0
2016-01-20 15:10:00,50.12,50.45,50.09,50.39,217501.0,41.7417,42.0166,41.7168,41.9666,217501.0
2016-01-20 15:20:00,50.4,50.63,50.38,50.62,159912.0,41.9749,42.1665,41.9583,42.1582,159912.0
2016-01-20 15:30:00,50.62,50.63,50.43,50.52,122679.0,42.1582,42.1665,41.9999,42.0749,122679.0
2016-01-20 15:40:00,50.53,50.53,50.17,50.29,144706.0,42.0832,42.0832,41.7834,41.8833,144706.0
2016-01-20 15:50:00,50.3,50.36,50.21,50.26,155382.0,41.8917,41.9416,41.8167,41.8583,155382.0
2016-01-21 09:30:00,50.27,50.35,50.09,50.14,114795.0,41.8667,41.9333,41.7168,41.7584,114795.0
2016-01-21 09:40:00,50.15,50.22,49.85,49.88,92461.0,41.7667,41.825,41.5169,41.5419,92461.0
2016-01-21 09:50:00,49.9,50.07,49.87,49.95,57340.0,41.5585,41.7001,41.5335,41.6002,57340.0
2016-01-21 10:00:00,49.96,50.31,49.96,50.31,147304.0,41.6085,41.9,41.6085,41.9,147304.0
2016-01-21 10:10:00,50.31,50.51,50.31,50.45,70514.0,41.9,42.0665,41.9,42.0166,70514.0
2016-01-21 10:20:00,50.45,50.51,50.31,50.44,73444.0,42.0166,42.0665,41.9,42.0083,73444.0
2016-01-21 10:30:00,50.46,50.57,50.36,50.46,71096.0,42.0249,42.1165,41.9416,42.0249,71096.0
2016-01-21 10:40:00,50.47,50.66,50.45,50.57,118797.0,42.0332,42.1915,42.0166,42.1165,118797.0
2016-01-21 10:50:00,50.57,50.61,50.43,50.44,70819.0,42.1165,42.1498,41.9999,42.0083,70819.0
2016-01-21 11:00:00,50.45,50.74,50.33,50.66,110332.0,42.0166,42.2581,41.9166,42.1915,110332.0
2016-01-21 11:10:00,50.66,50.72,50.58,50.64,113212.0,42.1915,42.2414,42.1248,42.1748,113212.0
2016-01-21 11:20:00,50.63,50.65,50.49,50.53,59799.0,42.1665,42.1831,42.0499,42.0832,59799.0
2016-01-21 11:30:00,50.53,50.71,50.53,50.67,77090.0,42.0832,42.2331,42.0832,42.1998,77090.0
2016-01-21 11:40:00,50.68,50.73,50.56,50.73,57863.0,42.2081,42.2498,42.1082,42.2498,57863.0
2016-01-21 11:50:00,50.74,50.86,50.69,50.81,96264.0,42.2581,42.358,42.2165,42.3164,96264.0
2016-01-21 12:00:00,50.83,51.02,50.82,50.97,212148.0,42.3331,42.4913,42.3247,42.4497,212148.0
2016-01-21 12:10:00,50.97,50.99,50.88,50.89,43157.0,42.4497,42.4663,42.3747,42.383,43157.0
2016-01-21 12:20:00,50.89,50.93,50.81,50.92,37944.0,42.383,42.4163,42.3164,42.408,37944.0
2016-01-21 12:30:00,50.93,50.95,50.86,50.9,63617.0,42.4163,42.433,42.358,42.3914,63617.0
2016-01-21 12:40:00,50.91,50.94,50.81,50.81,64377.0,42.3997,42.4247,42.3164,42.3164,64377.0
2016-01-21 12:50:00,50.83,50.85,50.77,50.83,44694.0,42.3331,42.3497,42.2831,42.3331,44694.0
2016-01-21 13:00:00,50.82,50.93,50.82,50.93,141825.0,42.3247,42.4163,42.3247,42.4163,141825.0
2016-01-21 13:10:00,50.93,50.94,50.79,50.82,22628.0,42.4163,42.4247,42.2997,42.3247,22628.0
2016-01-21 13:20:00,50.81,50.81,50.63,50.63,57357.0,42.3164,42.3164,42.1665,42.1665,57357.0
2016-01-21 13:30:00,50.62,50.69,50.52,50.69,87935.0,42.1582,42.2165,42.0749,42.2165,87935.0
2016-01-21 13:40:00,50.69,50.72,50.65,50.7,116557.0,42.2165,42.2414,42.1831,42.2248,116557.0
2016-01-21 13:50:00,50.7,50.71,50.56,50.63,159860.0,42.2248,42.2331,42.1082,42.1665,159860.0
2016-01-21 14:00:00,50.63,50.66,50.54,50.55,79031.0,42.1665,42.1915,42.0915,42.0999,79031.0
2016-01-21 14:10:00,50.55,50.55,50.35,50.35,93822.0,42.0999,42.0999,41.9333,41.9333,93822.0
2016-01-21 14:20:00,50.35,50.44,50.27,50.42,131384.0,41.9333,42.0083,41.8667,41.9916,131384.0
2016-01-21 14:30:00,50.44,50.58,50.44,50.54,133451.0,42.0083,42.1248,42.0083,42.0915,133451.0
2016-01-21 14:40:00,50.54,50.62,50.44,50.45,51823.0,42.0915,42.1582,42.0083,42.0166,51823.0
2016-01-21 14:50:00,50.45,50.69,50.45,50.64,50487.0,42.0166,42.2165,42.0166,42.1748,50487.0
2016-01-21 15:00:00,50.65,50.65,50.4,50.45,107093.0,42.1831,42.1831,41.9749,42.0166,107093.0
2016-01-21 15:10:00,50.46,50.58,50.43,50.53,169383.0,42.0249,42.1248,41.9999,42.0832,169383.0
2016-01-21 15:20:00,50.52,50.59,50.46,50.53,52894.0,42.0749,42.1332,42.0249,42.0832,52894.0
2016-01-21 15:30:00,50.53,50.69,50.53,50.66,105879.0,42.0832,42.2165,42.0832,42.1915,105879.0
2016-01-21 15:40:00,50.66,50.72,50.56,50.59,78578.0,42.1915,42.2414,42.1082,42.1332,78578.0
2016-01-21 15:50:00,50.58,50.67,50.53,50.53,126551.0,42.1248,42.1998,42.0832,42.0832,126551.0
2016-01-22 09:30:00,51.54,51.63,51.51,51.53,407307.0,42.9244,42.9993,42.8994,42.916,407307.0
2016-01-22 09:40:00,51.53,51.62,51.49,51.6,102526.0,42.916,42.991,42.8827,42.9743,102526.0
2016-01-22 09:50:00,51.63,51.76,51.6,51.74,217108.0,42.9993,43.1076,42.9743,43.0909,217108.0
2016-01-22 10:00:00,51.75,51.79,51.7,51.74,170943.0,43.0993,43.1326,43.0576,43.0909,170943.0
2016-01-22 10:10:00,51.73,51.85,51.73,51.81,82847.0,43.0826,43.1826,43.0826,43.1492,82847.0
2016-01-22 10:20:00,51.78,51.82,51.75,51.78,87520.0,43.1243,43.1576,43.0993,43.1243,87520.0
2016-01-22 10:30:00,51.79,51.85,51.73,51.76,66654.0,43.1326,43.1826,43.0826,43.1076,66654.0
2016-01-22 10:40:00,51.77,51.81,51.69,51.69,119245.0,43.1159,43.1492,43.0493,43.0493,119245.0
2016-01-22 10:50:00,51.69,51.74,51.6,51.6,85727.0,43.0493,43.0909,42.9743,42.9743,85727.0
2016-01-22 11:00:00,51.6,51.66,51.56,51.56,207831.0,42.9743,43.0243,42.941,42.941,207831.0
2016-01-22 11:10:00,51.54,51.67,51.52,51.65,73789.0,42.9244,43.0326,42.9077,43.016,73789.0
2016-01-22 11:20:00,51.65,51.71,51.6,51.67,44121.0,43.016,43.066,42.9743,43.0326,44121.0
2016-01-22 11:30:00,51.67,51.67,51.51,51.51,22192.0,43.0326,43.0326,42.8994,42.8994,22192.0
2016-01-22 11:40:00,51.51,51.57,51.45,51.47,31083.0,42.8994,42.9494,42.8494,42.8661,31083.0
2016-01-22 11:50:00,51.48,51.58,51.47,51.51,27821.0,42.8744,42.9577,42.8661,42.8994,27821.0
2016-01-22 12:00:00,51.5,51.6,51.5,51.59,81304.0,42.8911,42.9743,42.8911,42.966,81304.0
2016-01-22 12:10:00,51.6,51.64,51.56,51.63,18654.0,42.9743,43.0077,42.941,42.9993,18654.0
2016-01-22 12:20:00,51.63,51.66,51.59,51.61,246550.0,42.9993,43.0243,42.966,42.9827,246550.0
2016-01-22 12:30:00,51.62,51.68,51.57,51.68,20449.0,42.991,43.041,42.9494,43.041,20449.0
2016-01-22 12:40:00,51.68,51.68,51.59,51.62,45799.0,43.041,43.041,42.966,42.991,45799.0
2016-01-22 12:50:00,51.62,51.7,51.62,51.7,48009.0,42.991,43.0576,42.991,43.0576,48009.0
2016-01-22 13:00:00,51.7,51.7,51.62,51.63,87577.0,43.0576,43.0576,42.991,42.9993,87577.0
2016-01-22 13:10:00,51.63,51.7,51.63,51.7,26163.0,42.9993,43.0576,42.9993,43.0576,26163.0
2016-01-22 13:20:00,51.7,51.76,51.7,51.7,32358.0,43.0576,43.1076,43.0576,43.0576,32358.0
2016-01-22 13:30:00,51.71,51.74,51.69,51.7,23721.0,43.066,43.0909,43.0493,43.0576,23721.0
2016-01-22 13:40:00,51.7,51.8,51.7,51.8,58976.0,43.0576,43.1409,43.0576,43.1409,58976.0
2016-01-22 13:50:00,51.8,51.83,51.78,51.82,74507.0,43.1409,43.1659,43.1243,43.1576,74507.0
2016-01-22 14:00:00,51.82,51.83,51.77,51.83,178945.0,43.1576,43.1659,43.1159,43.1659,178945.0
2016-01-22 14:10:00,51.83,51.9,51.83,51.87,34830.0,43.1659,43.2242,43.1659,43.1992,34830.0
2016-01-22 14:20:00,51.88,51.9,51.78,51.79,133654.0,43.2075,43.2242,43.1243,43.1326,133654.0
2016-01-22 14:30:00,51.78,51.8,51.69,51.71,36514.0,43.1243,43.1409,43.0493,43.066,36514.0
2016-01-22 14:40:00,51.71,51.73,51.67,51.72,122734.0,43.066,43.0826,43.0326,43.0743,122734.0
2016-01-22 14:50:00,51.72,51.76,51.69,51.76,62027.0,43.0743,43.1076,43.0493,43.1076,62027.0
2016-01-22 15:00:00,51.77,51.78,51.67,51.67,75440.0,43.1159,43.1243,43.0326,43.0326,75440.0
2016-01-22 15:10:00,51.67,51.73,51.64,51.7,59127.0,43.0326,43.0826,43.0077,43.0576,59127.0
2016-01-22 15:20:00,51.7,51.76,51.69,51.75,88788.0,43.0576,43.1076,43.0493,43.0993,88788.0
2016-01-22 15:30:00,51.75,51.76,51.69,51.76,57041.0,43.0993,43.1076,43.0493,43.1076,57041.0
2016-01-22 15:40:00,51.77,51.86,51.75,51.86,102303.0,43.1159,43.1909,43.0993,43.1909,102303.0
2016-01-22 15:50:00,51.86,51.86,51.8,51.82,309022.0,43.1909,43.1909,43.1409,43.1576,309022.0
2016-01-25 09:30:00,51.63,51.65,51.5,51.55,134638.0,42.9993,43.016,42.8911,42.9327,134638.0
2016-01-25 09:40:00,51.55,51.57,51.42,51.44,81858.0,42.9327,42.9494,42.8244,42.8411,81858.0
2016-01-25 09:50:00,51.45,51.53,51.44,51.51,67019.0,42.8494,42.916,42.8411,42.8994,67019.0
2016-01-25 10:00:00,51.51,51.67,51.47,51.6,159817.0,42.8994,43.0326,42.8661,42.9743,159817.0
2016-01-25 10:10:00,51.56,51.58,51.45,51.54,38816.0,42.941,42.9577,42.8494,42.9244,38816.0
2016-01-25 10:20:00,51.52,51.59,51.47,51.53,126372.0,42.9077,42.966,42.8661,42.916,126372.0
2016-01-25 10:30:00,51.54,51.6,51.46,51.48,238825.0,42.9244,42.9743,42.8577,42.8744,238825.0
2016-01-25 10:40:00,51.48,51.48,51.39,51.45,58440.0,42.8744,42.8744,42.7994,42.8494,58440.0
2016-01-25 10:50:00,51.45,51.47,51.4,51.45,25212.0,42.8494,42.8661,42.8078,42.8494,25212.0
2016-01-25 11:00:00,51.43,51.43,51.34,51.37,279004.0,42.8328,42.8328,42.7578,42.7828,279004.0
2016-01-25 11:10:00,51.36,51.38,51.31,51.35,46350.0,42.7745,42.7911,42.7328,42.7661,46350.0
2016-01-25 11:20:00,51.37,51.47,51.36,51.47,25018.0,42.7828,42.8661,42.7745,42.8661,25018.0
2016-01-25 11:30:00,51.48,51.48,51.43,51.48,77883.0,42.8744,42.8744,42.8328,42.8744,77883.0
2016-01-25 11:40:00,51.47,51.48,51.38,51.42,39988.0,42.8661,42.8744,42.7911,42.8244,39988.0
2016-01-25 11:50:00,51.43,51.51,51.42,51.48,146716.0,42.8328,42.8994,42.8244,42.8744,146716.0
2016-01-25 12:00:00,51.48,51.52,51.46,51.47,37368.0,42.8744,42.9077,42.8577,42.8661,37368.0
2016-01-25 12:10:00,51.47,51.48,51.41,51.47,24564.0,42.8661,42.8744,42.8161,42.8661,24564.0
2016-01-25 12:20:00,51.47,51.51,51.45,51.47,30580.0,42.8661,42.8994,42.8494,42.8661,30580.0
2016-01-25 12:30:00,51.47,51.53,51.45,51.53,14893.0,42.8661,42.916,42.8494,42.916,14893.0
2016-01-25 12:40:00,51.54,51.57,51.51,51.53,52024.0,42.9244,42.9494,42.8994,42.916,52024.0
2016-01-25 12:50:00,51.53,51.57,51.5,51.56,97555.0,42.916,42.9494,42.8911,42.941,97555.0
2016-01-25 13:00:00,51.57,51.67,51.56,51.64,31723.0,42.9494,43.0326,42.941,43.0077,31723.0
2016-01-25 13:10:00,51.64,51.67,51.6,51.65,182615.0,43.0077,43.0326,42.9743,43.016,182615.0
2016-01-25 13:20:00,51.66,51.69,51.62,51.63,112016.0,43.0243,43.0493,42.991,42.9993,112016.0
2016-01-25 13:30:00,51.64,51.66,51.6,51.61,102349.0,43.0077,43.0243,42.9743,42.9827,102349.0
2016-01-25 13:40:00,51.61,51.62,51.5,51.51,39286.0,42.9827,42.991,42.8911,42.8994,39286.0
2016-01-25 13:50:00,51.51,51.53,51.45,51.45,74178.0,42.8994,42.916,42.8494,42.8494,74178.0
2016-01-25 14:00:00,51.45,51.52,51.41,51.5,45152.0,42.8494,42.9077,42.8161,42.8911,45152.0
2016-01-25 14:10:00,51.5,51.51,51.44,51.46,34762.0,42.8911,42.8994,42.8411,42.8577,34762.0
2016-01-25 14:20:00,51.47,51.48,51.37,51.46,109482.0,42.8661,42.8744,42.7828,42.8577,109482.0
2016-01-25 14:30:00,51.47,51.47,51.4,51.43,254801.0,42.8661,42.8661,42.8078,42.8328,254801.0
2016-01-25 14:40:00,51.43,51.43,51.35,51.35,202194.0,42.8328,42.8328,42.7661,42.7661,202194.0
2016-01-25 14:50:00,51.35,51.4,51.33,51.38,86299.0,42.7661,42.8078,42.7495,42.7911,86299.0
2016-01-25 15:00:00,51.39,51.44,51.29,51.3,174615.0,42.7994,42.8411,42.7162,42.7245,174615.0
2016-01-25 15:10:00,51.29,51.31,51.21,51.24,157099.0,42.7162,42.7328,42.6495,42.6745,157099.0
2016-01-25 15:20:00,51.24,51.24,51.11,51.13,327740.0,42.6745,42.6745,42.5663,42.5829,327740.0
2016-01-25 15:30:00,51.13,51.17,51.01,51.03,278928.0,42.5829,42.6162,42.483,42.4996,278928.0
2016-01-25 15:40:00,51.04,51.08,50.99,51.08,127804.0,42.508,42.5413,42.4663,42.5413,127804.0
2016-01-25 15:50:00,51.09,51.11,50.99,51.01,230512.0,42.5496,42.5663,42.4663,42.483,230512.0
2016-01-26 09:30:00,51.27,51.49,51.26,51.35,97620.0,42.6995,42.8827,42.6912,42.7661,97620.0
2016-01-26 09:40:00,51.36,51.42,51.24,51.25,362217.0,42.7745,42.8244,42.6745,42.6828,362217.0
2016-01-26 09:50:00,51.26,51.33,51.23,51.28,168848.0,42.6912,42.7495,42.6662,42.7078,168848.0
2016-01-26 10:00:00,51.3,51.55,51.28,51.53,148001.0,42.7245,42.9327,42.7078,42.916,148001.0
2016-01-26 10:10:00,51.54,51.64,51.53,51.62,69049.0,42.9244,43.0077,42.916,42.991,69049.0
2016-01-26 10:20:00,51.62,51.68,51.58,51.6,104098.0,42.991,43.041,42.9577,42.9743,104098.0
2016-01-26 10:30:00,51.61,51.73,51.6,51.71,140186.0,42.9827,43.0826,42.9743,43.066,140186.0
2016-01-26 10:40:00,51.72,51.75,51.66,51.67,112327.0,43.0743,43.0993,43.0243,43.0326,112327.0
2016-01-26 10:50:00,51.67,51.69,51.59,51.62,106018.0,43.0326,43.0493,42.966,42.991,106018.0
2016-01-26 11:00:00,51.61,51.74,51.61,51.66,129839.0,42.9827,43.0909,42.9827,43.0243,129839.0
2016-01-26 11:10:00,51.66,51.74,51.64,51.72,90324.0,43.0243,43.0909,43.0077,43.0743,90324.0
2016-01-26 11:20:00,51.73,51.74,51.67,51.72,133920.0,43.0826,43.0909,43.0326,43.0743,133920.0
2016-01-26 11:30:00,51.72,51.72,51.61,51.66,106148.0,43.0743,43.0743,42.9827,43.0243,106148.0
2016-01-26 11:40:00,51.65,51.69,51.64,51.66,123319.0,43.016,43.0493,43.0077,43.0243,123319.0
2016-01-26 11:50:00,51.66,51.73,51.66,51.69,35667.0,43.0243,43.0826,43.0243,43.0493,35667.0
2016-01-26 12:00:00,51.69,51.77,51.69,51.75,48471.0,43.0493,43.1159,43.0493,43.0993,48471.0
2016-01-26 12:10:00,51.76,51.9,51.75,51.89,79358.0,43.1076,43.2242,43.0993,43.2159,79358.0
2016-01-26 12:20:00,51.88,51.89,51.84,51.88,35295.0,43.2075,43.2159,43.1742,43.2075,35295.0
2016-01-26 12:30:00,51.88,51.93,51.87,51.88,52880.0,43.2075,43.2492,43.1992,43.2075,52880.0
2016-01-26 12:40:00,51.88,51.9,51.85,51.87,77460.0,43.2075,43.2242,43.1826,43.1992,77460.0
2016-01-26 12:50:00,51.86,51.88,51.81,51.85,43633.0,43.1909,43.2075,43.1492,43.1826,43633.0
2016-01-26 13:00:00,51.84,51.87,51.8,51.81,98973.0,43.1742,43.1992,43.1409,43.1492,98973.0
2016-01-26 13:10:00,51.81,51.87,51.81,51.86,82115.0,43.1492,43.1992,43.1492,43.1909,82115.0
2016-01-26 13:20:00,51.87,51.93,51.86,51.87,41839.0,43.1992,43.2492,43.1909,43.1992,41839.0
2016-01-26 13:30:00,51.88,51.88,51.82,51.82,148316.0,43.2075,43.2075,43.1576,43.1576,148316.0
2016-01-26 13:40:00,51.83,51.87,51.82,51.86,84770.0,43.1659,43.1992,43.1576,43.1909,84770.0
2016-01-26 13:50:00,51.86,51.88,51.82,51.82,61787.0,43.1909,43.2075,43.1576,43.1576,61787.0
2016-01-26 14:00:00,51.81,51.83,51.75,51.79,114122.0,43.1492,43.1659,43.0993,43.1326,114122.0
2016-01-26 14:10:00,51.78,51.79,51.74,51.77,104896.0,43.1243,43.1326,43.0909,43.1159,104896.0
2016-01-26 14:20:00,51.78,51.82,51.73,51.75,68917.0,43.1243,43.1576,43.0826,43.0993,68917.0
2016-01-26 14:30:00,51.74,51.77,51.7,51.74,99958.0,43.0909,43.1159,43.0576,43.0909,99958.0
2016-01-26 14:40:00,51.73,51.8,51.73,51.74,35415.0,43.0826,43.1409,43.0826,43.0909,35415.0
2016-01-26 14:50:00,51.75,51.82,51.74,51.77,91884.0,43.0993,43.1576,43.0909,43.1159,91884.0
2016-01-26 15:00:00,51.76,51.79,51.67,51.69,156500.0,43.1076,43.1326,43.0326,43.0493,156500.0
2016-01-26 15:10:00,51.69,51.8,51.67,51.71,91591.0,43.0493,43.1409,43.0326,43.066,91591.0
2016-01-26 15:20:00,51.71,51.74,51.69,51.74,42156.0,43.066,43.0909,43.0493,43.0909,42156.0
2016-01-26 15:30:00,51.73,51.79,51.7,51.78,48344.0,43.0826,43.1326,43.0576,43.1243,48344.0
2016-01-26 15:40:00,51.79,51.9,51.78,51.85,87371.0,43.1326,43.2242,43.1243,43.1826,87371.0
2016-01-26 15:50:00,51.85,51.9,51.78,51.9,156426.0,43.1826,43.2242,43.1243,43.2242,156426.0
2016-01-27 09:30:00,51.76,51.84,51.68,51.8,66786.0,43.1076,43.1742,43.041,43.1409,66786.0
2016-01-27 09:40:00,51.82,51.9,51.8,51.84,55430.0,43.1576,43.2242,43.1409,43.1742,55430.0
2016-01-27 09:50:00,51.82,51.82,51.75,51.77,41564.0,43.1576,43.1576,43.0993,43.1159,41564.0
2016-01-27 10:00:00,51.79,51.79,51.62,51.66,26315.0,43.1326,43.1326,42.991,43.0243,26315.0
2016-01-27 10:10:00,51.66,51.66,51.51,51.58,33678.0,43.0243,43.0243,42.8994,42.9577,33678.0
2016-01-27 10:20:00,51.59,51.63,51.55,51.55,19286.0,42.966,42.9993,42.9327,42.9327,19286.0
2016-01-27 10:30:00,51.56,51.79,51.54,51.77,72039.0,42.941,43.1326,42.9244,43.1159,72039.0
2016-01-27 10:40:00,51.77,51.82,51.73,51.74,61816.0,43.1159,43.1576,43.0826,43.0909,61816.0
2016-01-27 10:50:00,51.74,51.77,51.67,51.73,101644.0,43.0909,43.1159,43.0326,43.0826,101644.0
2016-01-27 11:00:00,51.73,51.79,51.68,51.76,38224.0,43.0826,43.1326,43.041,43.1076,38224.0
2016-01-27 11:10:00,51.74,51.82,51.7,51.81,50131.0,43.0909,43.1576,43.0576,43.1492,50131.0
2016-01-27 11:20:00,51.81,51.91,51.81,51.91,39906.0,43.1492,43.2325,43.1492,43.2325,39906.0
2016-01-27 11:30:00,51.91,52.13,51.91,52.11,133484.0,43.2325,43.4157,43.2325,43.3991,133484.0
2016-01-27 11:40:00,52.11,52.24,52.08,52.17,84664.0,43.3991,43.5074,43.3741,43.4491,84664.0
2016-01-27 11:50:00,52.17,52.2,52.14,52.18,116743.0,43.4491,43.474,43.4241,43.4574,116743.0
2016-01-27 12:00:00,52.18,52.26,52.15,52.19,60296.0,43.4574,43.524,43.4324,43.4657,60296.0
2016-01-27 12:10:00,52.19,52.32,52.19,52.31,36224.0,43.4657,43.574,43.4657,43.5657,36224.0
2016-01-27 12:20:00,52.31,52.31,52.2,52.22,33828.0,43.5657,43.5657,43.474,43.4907,33828.0
2016-01-27 12:30:00,52.21,52.22,52.13,52.17,1660634.0,43.4824,43.4907,43.4157,43.4491,1660634.0
2016-01-27 12:40:00,52.17,52.21,52.13,52.21,37865.0,43.4491,43.4824,43.4157,43.4824,37865.0
2016-01-27 12:50:00,52.2,52.2,52.12,52.12,38766.0,43.474,43.474,43.4074,43.4074,38766.0
2016-01-27 13:00:00,52.11,52.14,52.06,52.13,49155.0,43.3991,43.4241,43.3574,43.4157,49155.0
2016-01-27 13:10:00,52.15,52.19,52.07,52.09,155943.0,43.4324,43.4657,43.3658,43.3824,155943.0
2016-01-27 13:20:00,52.09,52.13,52.06,52.07,87776.0,43.3824,43.4157,43.3574,43.3658,87776.0
2016-01-27 13:30:00,52.06,52.14,52.05,52.11,96785.0,43.3574,43.4241,43.3491,43.3991,96785.0
2016-01-27 13:40:00,52.1,52.11,52.03,52.07,127771.0,43.3908,43.3991,43.3325,43.3658,127771.0
2016-01-27 13:50:00,52.07,52.16,52.04,52.13,137625.0,43.3658,43.4407,43.3408,43.4157,137625.0
2016-01-27 14:00:00,52.16,52.25,51.88,51.88,144410.0,43.4407,43.5157,43.2075,43.2075,144410.0
2016-01-27 14:10:00,51.8,51.94,51.73,51.92,242405.0,43.1409,43.2575,43.0826,43.2408,242405.0
2016-01-27 14:20:00,51.91,52.01,51.86,51.94,118923.0,43.2325,43.3158,43.1909,43.2575,118923.0
2016-01-27 14:30:00,51.92,51.95,51.7,51.7,178595.0,43.2408,43.2658,43.0576,43.0576,178595.0
2016-01-27 14:40:00,51.69,51.78,51.65,51.73,146724.0,43.0493,43.1243,43.016,43.0826,146724.0
2016-01-27 14:50:00,51.72,51.75,51.54,51.57,267071.0,43.0743,43.0993,42.9244,42.9494,267071.0
2016-01-27 15:00:00,51.57,51.57,51.34,51.49,202976.0,42.9494,42.9494,42.7578,42.8827,202976.0
2016-01-27 15:10:00,51.45,51.46,51.22,51.25,179320.0,42.8494,42.8577,42.6579,42.6828,179320.0
2016-01-27 15:20:00,51.24,51.46,51.22,51.39,174210.0,42.6745,42.8577,42.6579,42.7994,174210.0
2016-01-27 15:30:00,51.38,51.52,51.38,51.4,394242.0,42.7911,42.9077,42.7911,42.8078,394242.0
2016-01-27 15:40:00,51.4,51.52,51.34,51.48,334204.0,42.8078,42.9077,42.7578,42.8744,334204.0
2016-01-27 15:50:00,51.47,51.49,51.39,51.48,195999.0,42.8661,42.8827,42.7994,42.8744,195999.0
2016-01-28 09:30:00,52.03,52.06,51.86,51.88,124267.0,43.3325,43.3574,43.1909,43.2075,124267.0
2016-01-28 09:40:00,51.9,51.94,51.81,51.86,48239.0,43.2242,43.2575,43.1492,43.1909,48239.0
2016-01-28 09:50:00,51.88,51.99,51.88,51.9,119650.0,43.2075,43.2991,43.2075,43.2242,119650.0
2016-01-28 10:00:00,51.91,51.91,51.7,51.74,38150.0,43.2325,43.2325,43.0576,43.0909,38150.0
2016-01-28 10:10:00,51.73,51.77,51.56,51.57,44605.0,43.0826,43.1159,42.941,42.9494,44605.0
2016-01-28 10:20:00,51.55,51.63,51.39,51.39,115731.0,42.9327,42.9993,42.7994,42.7994,115731.0
2016-01-28 10:30:00,51.39,51.46,51.26,51.46,161009.0,42.7994,42.8577,42.6912,42.8577,161009.0
2016-01-28 10:40:00,51.46,51.55,51.42,51.53,49793.0,42.8577,42.9327,42.8244,42.916,49793.0
2016-01-28 10:50:00,51.53,51.57,51.44,51.54,24233.0,42.916,42.9494,42.8411,42.9244,24233.0
2016-01-28 11:00:00,51.55,51.75,51.53,51.7,20283.0,42.9327,43.0993,42.916,43.0576,20283.0
2016-01-28 11:10:00,51.71,51.72,51.63,51.69,25772.0,43.066,43.0743,42.9993,43.0493,25772.0
2016-01-28 11:20:00,51.68,51.76,51.61,51.61,57473.0,43.041,43.1076,42.9827,42.9827,57473.0
2016-01-28 11:30:00,51.6,51.63,51.51,51.54,59753.0,42.9743,42.9993,42.8994,42.9244,59753.0
2016-01-28 11:40:00,51.54,51.56,51.42,51.46,86382.0,42.9244,42.941,42.8244,42.8577,86382.0
2016-01-28 11:50:00,51.46,51.53,51.43,51.43,39401.0,42.8577,42.916,42.8328,42.8328,39401.0
2016-01-28 12:00:00,51.42,51.6,51.42,51.54,19567.0,42.8244,42.9743,42.8244,42.9244,19567.0
2016-01-28 12:10:00,51.55,51.64,51.51,51.59,17193.0,42.9327,43.0077,42.8994,42.966,17193.0
2016-01-28 12:20:00,51.59,51.76,51.59,51.75,17513.0,42.966,43.1076,42.966,43.0993,17513.0
2016-01-28 12:30:00,51.76,51.86,51.73,51.8,26850.0,43.1076,43.1909,43.0826,43.1409,26850.0
2016-01-28 12:40:00,51.81,51.88,51.81,51.83,11616.0,43.1492,43.2075,43.1492,43.1659,11616.0
2016-01-28 12:50:00,51.84,51.86,51.73,51.77,16506.0,43.1742,43.1909,43.0826,43.1159,16506.0
2016-01-28 13:00:00,51.77,51.79,51.69,51.77,13136.0,43.1159,43.1326,43.0493,43.1159,13136.0
2016-01-28 13:10:00,51.79,51.84,51.64,51.64,22517.0,43.1326,43.1742,43.0077,43.0077,22517.0
2016-01-28 13:20:00,51.63,51.7,51.56,51.7,20850.0,42.9993,43.0576,42.941,43.0576,20850.0
2016-01-28 13:30:00,51.7,51.77,51.7,51.73,23379.0,43.0576,43.1159,43.0576,43.0826,23379.0
2016-01-28 13:40:00,51.74,51.8,51.72,51.76,35496.0,43.0909,43.1409,43.0743,43.1076,35496.0
2016-01-28 13:50:00,51.75,51.78,51.63,51.63,56063.0,43.0993,43.1243,42.9993,42.9993,56063.0
2016-01-28 14:00:00,51.63,51.83,51.62,51.81,21858.0,42.9993,43.1659,42.991,43.1492,21858.0
2016-01-28 14:10:00,51.82,51.82,51.74,51.74,86074.0,43.1576,43.1576,43.0909,43.0909,86074.0
2016-01-28 14:20:00,51.74,51.86,51.74,51.85,55114.0,43.0909,43.1909,43.0909,43.1826,55114.0
2016-01-28 14:30:00,51.86,51.89,51.8,51.8,47394.0,43.1909,43.2159,43.1409,43.1409,47394.0
2016-01-28 14:40:00,51.8,51.82,51.72,51.74,34019.0,43.1409,43.1576,43.0743,43.0909,34019.0
2016-01-28 14:50:00,51.73,51.75,51.69,51.75,57286.0,43.0826,43.0993,43.0493,43.0993,57286.0
2016-01-28 15:00:00,51.75,51.79,51.71,51.77,63072.0,43.0993,43.1326,43.066,43.1159,63072.0
2016-01-28 15:10:00,51.78,51.86,51.78,51.81,25860.0,43.1243,43.1909,43.1243,43.1492,25860.0
2016-01-28 15:20:00,51.81,51.82,51.74,51.75,91679.0,43.1492,43.1576,43.0909,43.0993,91679.0
2016-01-28 15:30:00,51.74,51.86,51.74,51.8,37105.0,43.0909,43.1909,43.0909,43.1409,37105.0
2016-01-28 15:40:00,51.8,51.83,51.69,51.79,100342.0,43.1409,43.1659,43.0493,43.1326,100342.0
2016-01-28 15:50:00,51.79,51.82,51.74,51.76,77637.0,43.1326,43.1576,43.0909,43.1076,77637.0
2016-01-29 09:30:00,52.02,52.17,51.98,52.14,353527.0,43.3241,43.4491,43.2908,43.4241,353527.0
2016-01-29 09:40:00,52.15,52.21,52.11,52.21,55221.0,43.4324,43.4824,43.3991,43.4824,55221.0
2016-01-29 09:50:00,52.21,52.32,52.21,52.29,43883.0,43.4824,43.574,43.4824,43.549,43883.0
2016-01-29 10:00:00,52.29,52.34,52.26,52.33,90214.0,43.549,43.5906,43.524,43.5823,90214.0
2016-01-29 10:10:00,52.33,52.41,52.32,52.36,111474.0,43.5823,43.6489,43.574,43.6073,111474.0
2016-01-29 10:20:00,52.36,52.39,52.21,52.22,126126.0,43.6073,43.6323,43.4824,43.4907,126126.0
2016-01-29 10:30:00,52.22,52.22,52.15,52.2,111726.0,43.4907,43.4907,43.4324,43.474,111726.0
2016-01-29 10:40:00,52.2,52.28,52.2,52.27,81195.0,43.474,43.5407,43.474,43.5323,81195.0
2016-01-29 10:50:00,52.26,52.28,52.18,52.21,67685.0,43.524,43.5407,43.4574,43.4824,67685.0
2016-01-29 11:00:00,52.22,52.35,52.21,52.33,123083.0,43.4907,43.599,43.4824,43.5823,123083.0
2016-01-29 11:10:00,52.33,52.35,52.22,52.22,148820.0,43.5823,43.599,43.4907,43.4907,148820.0
2016-01-29 11:20:00,52.23,52.32,52.21,52.28,110114.0,43.499,43.574,43.4824,43.5407,110114.0
2016-01-29 11:30:00,52.29,52.33,52.25,52.27,197639.0,43.549,43.5823,43.5157,43.5323,197639.0
2016-01-29 11:40:00,52.27,52.33,52.23,52.32,98944.0,43.5323,43.5823,43.499,43.574,98944.0
2016-01-29 11:50:00,52.33,52.47,52.33,52.46,84121.0,43.5823,43.6989,43.5823,43.6906,84121.0
2016-01-29 12:00:00,52.46,52.48,52.42,52.46,83979.0,43.6906,43.7072,43.6573,43.6906,83979.0
2016-01-29 12:10:00,52.45,52.54,52.45,52.53,91799.0,43.6823,43.7572,43.6823,43.7489,91799.0
2016-01-29 12:20:00,52.54,52.57,52.52,52.56,79673.0,43.7572,43.7822,43.7406,43.7739,79673.0
2016-01-29 12:30:00,52.56,52.58,52.48,52.57,370196.0,43.7739,43.7905,43.7072,43.7822,370196.0
2016-01-29 12:40:00,52.57,52.59,52.56,52.57,96443.0,43.7822,43.7988,43.7739,43.7822,96443.0
2016-01-29 12:50:00,52.56,52.62,52.56,52.62,27906.0,43.7739,43.8238,43.7739,43.8238,27906.0
2016-01-29 13:00:00,52.61,52.62,52.54,52.54,39269.0,43.8155,43.8238,43.7572,43.7572,39269.0
2016-01-29 13:10:00,52.55,52.59,52.55,52.58,39336.0,43.7655,43.7988,43.7655,43.7905,39336.0
2016-01-29 13:20:00,52.59,52.6,52.56,52.57,42852.0,43.7988,43.8072,43.7739,43.7822,42852.0
2016-01-29 13:30:00,52.57,52.59,52.55,52.57,72095.0,43.7822,43.7988,43.7655,43.7822,72095.0
2016-01-29 13:40:00,52.57,52.67,52.57,52.66,200520.0,43.7822,43.8655,43.7822,43.8571,200520.0
2016-01-29 13:50:00,52.66,52.66,52.58,52.61,55616.0,43.8571,43.8571,43.7905,43.8155,55616.0
2016-01-29 14:00:00,52.6,52.6,52.53,52.54,253741.0,43.8072,43.8072,43.7489,43.7572,253741.0
2016-01-29 14:10:00,52.53,52.6,52.5,52.59,57238.0,43.7489,43.8072,43.7239,43.7988,57238.0
2016-01-29 14:20:00,52.59,52.66,52.59,52.66,70045.0,43.7988,43.8571,43.7988,43.8571,70045.0
2016-01-29 14:30:00,52.66,52.67,52.63,52.66,55085.0,43.8571,43.8655,43.8322,43.8571,55085.0
2016-01-29 14:40:00,52.67,52.7,52.66,52.69,36164.0,43.8655,43.8905,43.8571,43.8821,36164.0
2016-01-29 14:50:00,52.69,52.69,52.58,52.61,56743.0,43.8821,43.8821,43.7905,43.8155,56743.0
2016-01-29 15:00:00,52.62,52.68,52.6,52.68,67834.0,43.8238,43.8738,43.8072,43.8738,67834.0
2016-01-29 15:10:00,52.67,52.7,52.65,52.69,48864.0,43.8655,43.8905,43.8488,43.8821,48864.0
2016-01-29 15:20:00,52.69,52.77,52.68,52.76,68104.0,43.8821,43.9488,43.8738,43.9404,68104.0
2016-01-29 15:30:00,52.76,52.8,52.73,52.75,98940.0,43.9404,43.9737,43.9154,43.9321,98940.0
2016-01-29 15:40:00,52.75,52.85,52.75,52.85,120433.0,43.9321,44.0154,43.9321,44.0154,120433.0
2016-01-29 15:50:00,52.85,52.87,52.75,52.87,986227.0,44.0154,44.032,43.9321,44.032,986227.0
2016-02-01 09:30:00,52.44,52.47,52.36,52.45,191517.0,43.6739,43.6989,43.6073,43.6823,191517.0
2016-02-01 09:40:00,52.46,52.5,52.32,52.33,77406.0,43.6906,43.7239,43.574,43.5823,77406.0
2016-02-01 09:50:00,52.32,52.4,52.32,52.39,41274.0,43.574,43.6406,43.574,43.6323,41274.0
2016-02-01 10:00:00,52.36,52.36,52.25,52.36,168790.0,43.6073,43.6073,43.5157,43.6073,168790.0
2016-02-01 10:10:00,52.36,52.51,52.34,52.43,158821.0,43.6073,43.7322,43.5906,43.6656,158821.0
2016-02-01 10:20:00,52.42,52.5,52.37,52.42,178651.0,43.6573,43.7239,43.6156,43.6573,178651.0
2016-02-01 10:30:00,52.42,52.49,52.39,52.45,74570.0,43.6573,43.7156,43.6323,43.6823,74570.0
2016-02-01 10:40:00,52.45,52.58,52.44,52.55,14250.0,43.6823,43.7905,43.6739,43.7655,14250.0
2016-02-01 10:50:00,52.53,52.62,52.5,52.59,73775.0,43.7489,43.8238,43.7239,43.7988,73775.0
2016-02-01 11:00:00,52.58,52.58,52.52,52.53,33676.0,43.7905,43.7905,43.7406,43.7489,33676.0
2016-02-01 11:10:00,52.52,52.63,52.51,52.55,26312.0,43.7406,43.8322,43.7322,43.7655,26312.0
2016-02-01 11:20:00,52.54,52.57,52.48,52.57,16807.0,43.7572,43.7822,43.7072,43.7822,16807.0
2016-02-01 11:30:00,52.59,52.69,52.56,52.67,58389.0,43.7988,43.8821,43.7739,43.8655,58389.0
2016-02-01 11:40:00,52.67,52.68,52.63,52.64,101262.0,43.8655,43.8738,43.8322,43.8405,101262.0
2016-02-01 11:50:00,52.63,52.65,52.6,52.63,79013.0,43.8322,43.8488,43.8072,43.8322,79013.0
2016-02-01 12:00:00,52.63,52.65,52.51,52.55,62200.0,43.8322,43.8488,43.7322,43.7655,62200.0
2016-02-01 12:10:00,52.55,52.59,52.54,52.56,16148.0,43.7655,43.7988,43.7572,43.7739,16148.0
2016-02-01 12:20:00,52.56,52.56,52.48,52.49,37112.0,43.7739,43.7739,43.7072,43.7156,37112.0
2016-02-01 12:30:00,52.5,52.51,52.47,52.49,26222.0,43.7239,43.7322,43.6989,43.7156,26222.0
2016-02-01 12:40:00,52.49,52.53,52.46,52.52,58340.0,43.7156,43.7489,43.6906,43.7406,58340.0
2016-02-01 12:50:00,52.5,52.5,52.44,52.46,19920.0,43.7239,43.7239,43.6739,43.6906,19920.0
2016-02-01 13:00:00,52.47,52.56,52.46,52.48,26843.0,43.6989,43.7739,43.6906,43.7072,26843.0
2016-02-01 13:10:00,52.47,52.51,52.45,52.49,32270.0,43.6989,43.7322,43.6823,43.7156,32270.0
2016-02-01 13:20:00,52.49,52.62,52.49,52.61,132543.0,43.7156,43.8238,43.7156,43.8155,132543.0
2016-02-01 13:30:00,52.61,52.61,52.56,52.57,10495.0,43.8155,43.8155,43.7739,43.7822,10495.0
2016-02-01 13:40:00,52.57,52.63,52.53,52.62,28738.0,43.7822,43.8322,43.7489,43.8238,28738.0
2016-02-01 13:50:00,52.61,52.64,52.56,52.63,18422.0,43.8155,43.8405,43.7739,43.8322,18422.0
2016-02-01 14:00:00,52.63,52.67,52.58,52.58,21580.0,43.8322,43.8655,43.7905,43.7905,21580.0
2016-02-01 14:10:00,52.58,52.63,52.56,52.63,33221.0,43.7905,43.8322,43.7739,43.8322,33221.0
2016-02-01 14:20:00,52.63,52.69,52.63,52.69,145120.0,43.8322,43.8821,43.8322,43.8821,145120.0
2016-02-01 14:30:00,52.7,52.73,52.68,52.72,59598.0,43.8905,43.9154,43.8738,43.9071,59598.0
2016-02-01 14:40:00,52.72,52.78,52.68,52.71,152655.0,43.9071,43.9571,43.8738,43.8988,152655.0
2016-02-01 14:50:00,52.72,52.8,52.69,52.79,26713.0,43.9071,43.9737,43.8821,43.9654,26713.0
2016-02-01 15:00:00,52.78,52.81,52.74,52.77,80554.0,43.9571,43.9821,43.9238,43.9488,80554.0
2016-02-01 15:10:00,52.77,52.89,52.72,52.88,148689.0,43.9488,44.0487,43.9071,44.0404,148689.0
2016-02-01 15:20:00,52.88,52.95,52.88,52.94,163758.0,44.0404,44.0987,44.0404,44.0903,163758.0
2016-02-01 15:30:00,52.94,52.97,52.87,52.88,136812.0,44.0903,44.1153,44.032,44.0404,136812.0
2016-02-01 15:40:00,52.88,52.96,52.88,52.9,147826.0,44.0404,44.107,44.0404,44.057,147826.0
2016-02-01 15:50:00,52.89,52.91,52.75,52.76,405215.0,44.0487,44.0654,43.9321,43.9404,405215.0
2016-02-02 09:30:00,52.15,52.18,51.97,52.0,51681.0,43.4324,43.4574,43.2825,43.3075,51681.0
2016-02-02 09:40:00,51.98,52.0,51.94,51.94,30998.0,43.2908,43.3075,43.2575,43.2575,30998.0
2016-02-02 09:50:00,51.89,51.96,51.85,51.93,44747.0,43.2159,43.2742,43.1826,43.2492,44747.0
2016-02-02 10:00:00,51.92,52.02,51.89,52.0,63243.0,43.2408,43.3241,43.2159,43.3075,63243.0
2016-02-02 10:10:00,52.0,52.0,51.87,51.88,38794.0,43.3075,43.3075,43.1992,43.2075,38794.0
2016-02-02 10:20:00,51.87,51.89,51.79,51.87,35719.0,43.1992,43.2159,43.1326,43.1992,35719.0
2016-02-02 10:30:00,51.84,51.93,51.82,51.92,57731.0,43.1742,43.2492,43.1576,43.2408,57731.0
2016-02-02 10:40:00,51.91,51.94,51.85,51.87,83143.0,43.2325,43.2575,43.1826,43.1992,83143.0
2016-02-02 10:50:00,51.88,51.89,51.8,51.83,43973.0,43.2075,43.2159,43.1409,43.1659,43973.0
2016-02-02 11:00:00,51.83,51.88,51.8,51.88,55075.0,43.1659,43.2075,43.1409,43.2075,55075.0
2016-02-02 11:10:00,51.87,51.99,51.84,51.94,123421.0,43.1992,43.2991,43.1742,43.2575,123421.0
2016-02-02 11:20:00,51.94,51.96,51.89,51.94,65492.0,43.2575,43.2742,43.2159,43.2575,65492.0
2016-02-02 11:30:00,51.95,52.01,51.94,52.0,83298.0,43.2658,43.3158,43.2575,43.3075,83298.0
2016-02-02 11:40:00,52.0,52.01,51.87,51.88,39756.0,43.3075,43.3158,43.1992,43.2075,39756.0
2016-02-02 11:50:00,51.88,51.91,51.85,51.85,15622.0,43.2075,43.2325,43.1826,43.1826,15622.0
2016-02-02 12:00:00,51.83,51.85,51.71,51.73,136001.0,43.1659,43.1826,43.066,43.0826,136001.0
2016-02-02 12:10:00,51.72,51.75,51.66,51.72,90729.0,43.0743,43.0993,43.0243,43.0743,90729.0
2016-02-02 12:20:00,51.71,51.76,51.7,51.74,63016.0,43.066,43.1076,43.0576,43.0909,63016.0
2016-02-02 12:30:00,51.75,51.8,51.72,51.8,16300.0,43.0993,43.1409,43.0743,43.1409,16300.0
2016-02-02 12:40:00,51.8,51.85,51.78,51.82,150327.0,43.1409,43.1826,43.1243,43.1576,150327.0
2016-02-02 12:50:00,51.81,51.82,51.75,51.81,171426.0,43.1492,43.1576,43.0993,43.1492,171426.0
2016-02-02 13:00:00,51.8,51.81,51.71,51.73,110132.0,43.1409,43.1492,43.066,43.0826,110132.0
2016-02-02 13:10:00,51.73,51.78,51.73,51.78,17006.0,43.0826,43.1243,43.0826,43.1243,17006.0
2016-02-02 13:20:00,51.77,51.84,51.73,51.83,44989.0,43.1159,43.1742,43.0826,43.1659,44989.0
2016-02-02 13:30:00,51.82,51.82,51.72,51.72,21280.0,43.1576,43.1576,43.0743,43.0743,21280.0
2016-02-02 13:40:00,51.71,51.74,51.68,51.69,25648.0,43.066,43.0909,43.041,43.0493,25648.0
2016-02-02 13:50:00,51.69,51.7,51.62,51.63,55815.0,43.0493,43.0576,42.991,42.9993,55815.0
2016-02-02 14:00:00,51.63,51.68,51.62,51.64,32163.0,42.9993,43.041,42.991,43.0077,32163.0
2016-02-02 14:10:00,51.63,51.7,51.6,51.67,32153.0,42.9993,43.0576,42.9743,43.0326,32153.0
2016-02-02 14:20:00,51.65,51.67,51.56,51.57,74946.0,43.016,43.0326,42.941,42.9494,74946.0
2016-02-02 14:30:00,51.58,51.68,51.56,51.66,50712.0,42.9577,43.041,42.941,43.0243,50712.0
2016-02-02 14:40:00,51.66,51.7,51.64,51.69,55269.0,43.0243,43.0576,43.0077,43.0493,55269.0
2016-02-02 14:50:00,51.7,51.74,51.57,51.58,74961.0,43.0576,43.0909,42.9494,42.9577,74961.0
2016-02-02 15:00:00,51.58,51.6,51.52,51.52,80460.0,42.9577,42.9743,42.9077,42.9077,80460.0
2016-02-02 15:10:00,51.51,51.61,51.48,51.58,42838.0,42.8994,42.9827,42.8744,42.9577,42838.0
2016-02-02 15:20:00,51.59,51.61,51.5,51.58,188606.0,42.966,42.9827,42.8911,42.9577,188606.0
2016-02-02 15:30:00,51.58,51.68,51.58,51.64,137720.0,42.9577,43.041,42.9577,43.0077,137720.0
2016-02-02 15:40:00,51.65,51.7,51.59,51.67,58895.0,43.016,43.0576,42.966,43.0326,58895.0
2016-02-02 15:50:00,51.66,51.69,51.61,51.64,114661.0,43.0243,43.0493,42.9827,43.0077,114661.0
2016-02-03 09:30:00,52.02,52.03,51.81,51.85,69750.0,43.3241,43.3325,43.1492,43.1826,69750.0
2016-02-03 09:40:00,51.85,51.87,51.69,51.76,79752.0,43.1826,43.1992,43.0493,43.1076,79752.0
2016-02-03 09:50:00,51.77,51.82,51.63,51.67,81564.0,43.1159,43.1576,42.9993,43.0326,81564.0
2016-02-03 10:00:00,51.67,51.67,51.3,51.3,240892.0,43.0326,43.0326,42.7245,42.7245,240892.0
2016-02-03 10:10:00,51.31,51.32,51.15,51.23,113426.0,42.7328,42.7411,42.5996,42.6662,113426.0
2016-02-03 10:20:00,51.24,51.25,51.09,51.12,53601.0,42.6745,42.6828,42.5496,42.5746,53601.0
2016-02-03 10:30:00,51.1,51.1,50.9,51.04,120821.0,42.5579,42.5579,42.3914,42.508,120821.0
2016-02-03 10:40:00,51.04,51.25,51.04,51.16,249209.0,42.508,42.6828,42.508,42.6079,249209.0
2016-02-03 10:50:00,51.16,51.41,51.14,51.36,556570.0,42.6079,42.8161,42.5912,42.7745,556570.0
2016-02-03 11:00:00,51.38,51.38,51.12,51.19,76925.0,42.7911,42.7911,42.5746,42.6329,76925.0
2016-02-03 11:10:00,51.19,51.4,51.12,51.4,85197.0,42.6329,42.8078,42.5746,42.8078,85197.0
2016-02-03 11:20:00,51.38,51.5,51.35,51.44,61203.0,42.7911,42.8911,42.7661,42.8411,61203.0
2016-02-03 11:30:00,51.44,51.52,51.33,51.51,68829.0,42.8411,42.9077,42.7495,42.8994,68829.0
2016-02-03 11:40:00,51.52,51.62,51.52,51.55,95042.0,42.9077,42.991,42.9077,42.9327,95042.0
2016-02-03 11:50:00,51.56,51.6,51.4,51.48,94353.0,42.941,42.9743,42.8078,42.8744,94353.0
2016-02-03 12:00:00,51.51,51.58,51.45,51.5,39888.0,42.8994,42.9577,42.8494,42.8911,39888.0
2016-02-03 12:10:00,51.51,51.51,51.39,51.43,82357.0,42.8994,42.8994,42.7994,42.8328,82357.0
2016-02-03 12:20:00,51.42,51.55,51.42,51.48,32045.0,42.8244,42.9327,42.8244,42.8744,32045.0
2016-02-03 12:30:00,51.47,51.47,51.34,51.39,71555.0,42.8661,42.8661,42.7578,42.7994,71555.0
2016-02-03 12:40:00,51.38,51.41,51.32,51.41,45480.0,42.7911,42.8161,42.7411,42.8161,45480.0
2016-02-03 12:50:00,51.42,51.53,51.37,51.51,44644.0,42.8244,42.916,42.7828,42.8994,44644.0
2016-02-03 13:00:00,51.51,51.58,51.48,51.48,74773.0,42.8994,42.9577,42.8744,42.8744,74773.0
2016-02-03 13:10:00,51.48,51.51,51.44,51.45,52586.0,42.8744,42.8994,42.8411,42.8494,52586.0
2016-02-03 13:20:00,51.46,51.48,51.4,51.44,21740.0,42.8577,42.8744,42.8078,42.8411,21740.0
2016-02-03 13:30:00,51.43,51.43,51.28,51.29,67796.0,42.8328,42.8328,42.7078,42.7162,67796.0
2016-02-03 13:40:00,51.28,51.39,51.28,51.36,33474.0,42.7078,42.7994,42.7078,42.7745,33474.0
2016-02-03 13:50:00,51.37,51.39,51.28,51.28,47425.0,42.7828,42.7994,42.7078,42.7078,47425.0
2016-02-03 14:00:00,51.28,51.48,51.28,51.44,35382.0,42.7078,42.8744,42.7078,42.8411,35382.0
2016-02-03 14:10:00,51.44,51.56,51.44,51.46,36678.0,42.8411,42.941,42.8411,42.8577,36678.0
2016-02-03 14:20:00,51.47,51.93,51.47,51.86,87839.0,42.8661,43.2492,42.8661,43.1909,87839.0
2016-02-03 14:30:00,51.85,51.9,51.79,51.82,40529.0,43.1826,43.2242,43.1326,43.1576,40529.0
2016-02-03 14:40:00,51.83,52.04,51.81,52.0,39338.0,43.1659,43.3408,43.1492,43.3075,39338.0
2016-02-03 14:50:00,52.0,52.06,51.88,52.05,102129.0,43.3075,43.3574,43.2075,43.3491,102129.0
2016-02-03 15:00:00,52.05,52.1,51.97,52.08,53928.0,43.3491,43.3908,43.2825,43.3741,53928.0
2016-02-03 15:10:00,52.08,52.15,51.99,52.05,64512.0,43.3741,43.4324,43.2991,43.3491,64512.0
2016-02-03 15:20:00,52.04,52.06,51.89,51.9,36538.0,43.3408,43.3574,43.2159,43.2242,36538.0
2016-02-03 15:30:00,51.89,51.96,51.82,51.86,144277.0,43.2159,43.2742,43.1576,43.1909,144277.0
2016-02-03 15:40:00,51.86,52.0,51.82,51.97,53909.0,43.1909,43.3075,43.1576,43.2825,53909.0
2016-02-03 15:50:00,51.96,52.05,51.95,52.05,133210.0,43.2742,43.3491,43.2658,43.3491,133210.0
2016-02-04 09:30:00,51.95,52.12,51.88,51.95,149059.0,43.2658,43.4074,43.2075,43.2658,149059.0
2016-02-04 09:40:00,51.98,52.03,51.82,51.99,78508.0,43.2908,43.3325,43.1576,43.2991,78508.0
2016-02-04 09:50:00,52.0,52.13,52.0,52.09,135738.0,43.3075,43.4157,43.3075,43.3824,135738.0
2016-02-04 10:00:00,52.1,52.14,51.9,52.13,85186.0,43.3908,43.4241,43.2242,43.4157,85186.0
2016-02-04 10:10:00,52.14,52.38,52.08,52.38,92544.0,43.4241,43.624,43.3741,43.624,92544.0
2016-02-04 10:20:00,52.38,52.4,52.32,52.37,81485.0,43.624,43.6406,43.574,43.6156,81485.0
2016-02-04 10:30:00,52.39,52.52,52.34,52.47,168443.0,43.6323,43.7406,43.5906,43.6989,168443.0
2016-02-04 10:40:00,52.47,52.48,52.38,52.44,38039.0,43.6989,43.7072,43.624,43.6739,38039.0
2016-02-04 10:50:00,52.45,52.51,52.43,52.5,36756.0,43.6823,43.7322,43.6656,43.7239,36756.0
2016-02-04 11:00:00,52.5,52.51,52.29,52.3,73054.0,43.7239,43.7322,43.549,43.5573,73054.0
2016-02-04 11:10:00,52.29,52.32,52.08,52.08,148997.0,43.549,43.574,43.3741,43.3741,148997.0
2016-02-04 11:20:00,52.08,52.2,52.08,52.13,45903.0,43.3741,43.474,43.3741,43.4157,45903.0
2016-02-04 11:30:00,52.13,52.15,52.04,52.11,48787.0,43.4157,43.4324,43.3408,43.3991,48787.0
2016-02-04 11:40:00,52.12,52.16,51.91,52.0,94219.0,43.4074,43.4407,43.2325,43.3075,94219.0
2016-02-04 11:50:00,52.0,52.09,51.98,51.98,55960.0,43.3075,43.3824,43.2908,43.2908,55960.0
2016-02-04 12:00:00,52.0,52.21,51.96,52.2,42080.0,43.3075,43.4824,43.2742,43.474,42080.0
2016-02-04 12:10:00,52.2,52.27,52.14,52.2,20045.0,43.474,43.5323,43.4241,43.474,20045.0
2016-02-04 12:20:00,52.2,52.22,52.08,52.13,27003.0,43.474,43.4907,43.3741,43.4157,27003.0
2016-02-04 12:30:00,52.12,52.21,52.05,52.2,22944.0,43.4074,43.4824,43.3491,43.474,22944.0
2016-02-04 12:40:00,52.23,52.28,52.15,52.17,21565.0,43.499,43.5407,43.4324,43.4491,21565.0
2016-02-04 12:50:00,52.21,52.22,52.14,52.14,26009.0,43.4824,43.4907,43.4241,43.4241,26009.0
2016-02-04 13:00:00,52.13,52.25,52.13,52.25,30890.0,43.4157,43.5157,43.4157,43.5157,30890.0
2016-02-04 13:10:00,52.25,52.32,52.23,52.23,25321.0,43.5157,43.574,43.499,43.499,25321.0
2016-02-04 13:20:00,52.22,52.29,52.21,52.23,62918.0,43.4907,43.549,43.4824,43.499,62918.0
2016-02-04 13:30:00,52.23,52.31,52.22,52.24,46668.0,43.499,43.5657,43.4907,43.5074,46668.0
2016-02-04 13:40:00,52.24,52.24,52.05,52.05,32396.0,43.5074,43.5074,43.3491,43.3491,32396.0
2016-02-04 13:50:00,52.06,52.1,52.04,52.09,30327.0,43.3574,43.3908,43.3408,43.3824,30327.0
2016-02-04 14:00:00,52.1,52.1,51.96,51.99,44075.0,43.3908,43.3908,43.2742,43.2991,44075.0
2016-02-04 14:10:00,51.98,52.11,51.97,52.09,41365.0,43.2908,43.3991,43.2825,43.3824,41365.0
2016-02-04 14:20:00,52.09,52.1,51.99,52.0,30000.0,43.3824,43.3908,43.2991,43.3075,30000.0
2016-02-04 14:30:00,51.98,52.05,51.93,51.94,50451.0,43.2908,43.3491,43.2492,43.2575,50451.0
2016-02-04 14:40:00,51.93,52.01,51.93,52.01,23815.0,43.2492,43.3158,43.2492,43.3158,23815.0
2016-02-04 14:50:00,52.01,52.09,51.93,52.09,78089.0,43.3158,43.3824,43.2492,43.3824,78089.0
2016-02-04 15:00:00,52.09,52.09,51.97,52.02,71129.0,43.3824,43.3824,43.2825,43.3241,71129.0
2016-02-04 15:10:00,52.01,52.16,51.99,52.05,141065.0,43.3158,43.4407,43.2991,43.3491,141065.0
2016-02-04 15:20:00,52.05,52.13,52.05,52.06,81099.0,43.3491,43.4157,43.3491,43.3574,81099.0
2016-02-04 15:30:00,52.07,52.12,52.01,52.11,100234.0,43.3658,43.4074,43.3158,43.3991,100234.0
2016-02-04 15:40:00,52.11,52.18,52.08,52.13,134030.0,43.3991,43.4574,43.3741,43.4157,134030.0
2016-02-04 15:50:00,52.14,52.22,52.12,52.19,69705.0,43.4241,43.4907,43.4074,43.4657,69705.0
2016-02-05 09:30:00,52.04,52.07,51.89,52.01,53269.0,43.3408,43.3658,43.2159,43.3158,53269.0
2016-02-05 09:40:00,52.01,52.01,51.77,51.8,157386.0,43.3158,43.3158,43.1159,43.1409,157386.0
2016-02-05 09:50:00,51.79,51.93,51.76,51.82,315603.0,43.1326,43.2492,43.1076,43.1576,315603.0
2016-02-05 10:00:00,51.82,51.93,51.81,51.81,36221.0,43.1576,43.2492,43.1492,43.1492,36221.0
2016-02-05 10:10:00,51.81,51.91,51.8,51.84,45606.0,43.1492,43.2325,43.1409,43.1742,45606.0
2016-02-05 10:20:00,51.83,51.89,51.59,51.63,145053.0,43.1659,43.2159,42.966,42.9993,145053.0
2016-02-05 10:30:00,51.62,51.76,51.59,51.69,86651.0,42.991,43.1076,42.966,43.0493,86651.0
2016-02-05 10:40:00,51.7,51.8,51.67,51.69,89430.0,43.0576,43.1409,43.0326,43.0493,89430.0
2016-02-05 10:50:00,51.69,51.71,51.56,51.57,69840.0,43.0493,43.066,42.941,42.9494,69840.0
2016-02-05 11:00:00,51.58,51.61,51.48,51.5,60496.0,42.9577,42.9827,42.8744,42.8911,60496.0
2016-02-05 11:10:00,51.49,51.56,51.44,51.45,39367.0,42.8827,42.941,42.8411,42.8494,39367.0
2016-02-05 11:20:00,51.47,51.5,51.32,51.43,42200.0,42.8661,42.8911,42.7411,42.8328,42200.0
2016-02-05 11:30:00,51.43,51.47,51.37,51.43,60554.0,42.8328,42.8661,42.7828,42.8328,60554.0
2016-02-05 11:40:00,51.43,51.5,51.35,51.43,45264.0,42.8328,42.8911,42.7661,42.8328,45264.0
2016-02-05 11:50:00,51.45,51.52,51.44,51.51,50859.0,42.8494,42.9077,42.8411,42.8994,50859.0
2016-02-05 12:00:00,51.51,51.57,51.45,51.48,87431.0,42.8994,42.9494,42.8494,42.8744,87431.0
2016-02-05 12:10:00,51.47,51.51,51.4,51.5,26100.0,42.8661,42.8994,42.8078,42.8911,26100.0
2016-02-05 12:20:00,51.49,51.57,51.49,51.52,50137.0,42.8827,42.9494,42.8827,42.9077,50137.0
2016-02-05 12:30:00,51.53,51.61,51.51,51.58,24340.0,42.916,42.9827,42.8994,42.9577,24340.0
2016-02-05 12:40:00,51.57,51.58,51.51,51.53,33275.0,42.9494,42.9577,42.8994,42.916,33275.0
2016-02-05 12:50:00,51.52,51.54,51.39,51.45,78854.0,42.9077,42.9244,42.7994,42.8494,78854.0
2016-02-05 13:00:00,51.45,51.53,51.45,51.51,122699.0,42.8494,42.916,42.8494,42.8994,122699.0
2016-02-05 13:10:00,51.53,51.53,51.43,51.48,30852.0,42.916,42.916,42.8328,42.8744,30852.0
2016-02-05 13:20:00,51.48,51.55,51.45,51.53,28469.0,42.8744,42.9327,42.8494,42.916,28469.0
2016-02-05 13:30:00,51.52,51.52,51.42,51.42,48182.0,42.9077,42.9077,42.8244,42.8244,48182.0
2016-02-05 13:40:00,51.41,51.43,51.3,51.32,122309.0,42.8161,42.8328,42.7245,42.7411,122309.0
2016-02-05 13:50:00,51.32,51.4,51.29,51.37,36249.0,42.7411,42.8078,42.7162,42.7828,36249.0
2016-02-05 14:00:00,51.37,51.41,51.31,51.35,36189.0,42.7828,42.8161,42.7328,42.7661,36189.0
2016-02-05 14:10:00,51.35,51.35,51.21,51.27,89692.0,42.7661,42.7661,42.6495,42.6995,89692.0
2016-02-05 14:20:00,51.27,51.33,51.24,51.24,101242.0,42.6995,42.7495,42.6745,42.6745,101242.0
2016-02-05 14:30:00,51.24,51.36,51.24,51.34,20128.0,42.6745,42.7745,42.6745,42.7578,20128.0
2016-02-05 14:40:00,51.34,51.34,51.24,51.32,51967.0,42.7578,42.7578,42.6745,42.7411,51967.0
2016-02-05 14:50:00,51.31,51.31,51.23,51.25,49243.0,42.7328,42.7328,42.6662,42.6828,49243.0
2016-02-05 15:00:00,51.24,51.24,51.15,51.21,66965.0,42.6745,42.6745,42.5996,42.6495,66965.0
2016-02-05 15:10:00,51.2,51.34,51.19,51.33,90268.0,42.6412,42.7578,42.6329,42.7495,90268.0
2016-02-05 15:20:00,51.33,51.35,51.28,51.3,35599.0,42.7495,42.7661,42.7078,42.7245,35599.0
2016-02-05 15:30:00,51.3,51.32,51.22,51.23,54456.0,42.7245,42.7411,42.6579,42.6662,54456.0
2016-02-05 15:40:00,51.22,51.31,51.18,51.25,68968.0,42.6579,42.7328,42.6245,42.6828,68968.0
2016-02-05 15:50:00,51.25,51.34,51.19,51.34,203079.0,42.6828,42.7578,42.6329,42.7578,203079.0
2016-02-08 09:30:00,50.75,50.75,50.38,50.39,66592.0,42.2664,42.2664,41.9583,41.9666,66592.0
2016-02-08 09:40:00,50.43,50.61,50.43,50.49,146624.0,41.9999,42.1498,41.9999,42.0499,146624.0
2016-02-08 09:50:00,50.48,50.49,50.3,50.38,161970.0,42.0416,42.0499,41.8917,41.9583,161970.0
2016-02-08 10:00:00,50.35,50.47,50.3,50.3,52782.0,41.9333,42.0332,41.8917,41.8917,52782.0
2016-02-08 10:10:00,50.28,50.35,50.21,50.25,38297.0,41.875,41.9333,41.8167,41.85,38297.0
2016-02-08 10:20:00,50.24,50.31,50.19,50.23,121170.0,41.8417,41.9,41.8,41.8334,121170.0
2016-02-08 10:30:00,50.23,50.43,50.22,50.41,69054.0,41.8334,41.9999,41.825,41.9833,69054.0
2016-02-08 10:40:00,50.41,50.41,50.26,50.32,55451.0,41.9833,41.9833,41.8583,41.9083,55451.0
2016-02-08 10:50:00,50.32,50.36,50.22,50.23,86526.0,41.9083,41.9416,41.825,41.8334,86526.0
2016-02-08 11:00:00,50.24,50.29,50.12,50.13,73927.0,41.8417,41.8833,41.7417,41.7501,73927.0
2016-02-08 11:10:00,50.14,50.2,50.05,50.19,69624.0,41.7584,41.8084,41.6834,41.8,69624.0
2016-02-08 11:20:00,50.18,50.26,50.16,50.26,41561.0,41.7917,41.8583,41.7751,41.8583,41561.0
2016-02-08 11:30:00,50.25,50.25,50.17,50.18,39878.0,41.85,41.85,41.7834,41.7917,39878.0
2016-02-08 11:40:00,50.17,50.24,50.06,50.12,94680.0,41.7834,41.8417,41.6918,41.7417,94680.0
2016-02-08 11:50:00,50.11,50.24,50.09,50.24,99013.0,41.7334,41.8417,41.7168,41.8417,99013.0
2016-02-08 12:00:00,50.25,50.3,50.24,50.29,30225.0,41.85,41.8917,41.8417,41.8833,30225.0
2016-02-08 12:10:00,50.27,50.35,50.23,50.3,43709.0,41.8667,41.9333,41.8334,41.8917,43709.0
2016-02-08 12:20:00,50.32,50.37,50.3,50.33,78606.0,41.9083,41.95,41.8917,41.9166,78606.0
2016-02-08 12:30:00,50.34,50.39,50.27,50.27,78742.0,41.925,41.9666,41.8667,41.8667,78742.0
2016-02-08 12:40:00,50.27,50.32,50.26,50.29,21659.0,41.8667,41.9083,41.8583,41.8833,21659.0
2016-02-08 12:50:00,50.3,50.31,50.23,50.24,18830.0,41.8917,41.9,41.8334,41.8417,18830.0
2016-02-08 13:00:00,50.25,50.25,50.15,50.19,41566.0,41.85,41.85,41.7667,41.8,41566.0
2016-02-08 13:10:00,50.2,50.2,50.12,50.13,37148.0,41.8084,41.8084,41.7417,41.7501,37148.0
2016-02-08 13:20:00,50.12,50.14,50.05,50.12,74062.0,41.7417,41.7584,41.6834,41.7417,74062.0
2016-02-08 13:30:00,50.12,50.17,50.1,50.12,25126.0,41.7417,41.7834,41.7251,41.7417,25126.0
2016-02-08 13:40:00,50.11,50.11,49.99,50.01,37009.0,41.7334,41.7334,41.6335,41.6501,37009.0
2016-02-08 13:50:00,50.01,50.03,49.96,49.97,19526.0,41.6501,41.6668,41.6085,41.6168,19526.0
2016-02-08 14:00:00,49.99,50.08,49.99,50.06,26157.0,41.6335,41.7084,41.6335,41.6918,26157.0
2016-02-08 14:10:00,50.06,50.06,49.93,49.96,34747.0,41.6918,41.6918,41.5835,41.6085,34747.0
2016-02-08 14:20:00,49.96,50.05,49.96,50.0,24284.0,41.6085,41.6834,41.6085,41.6418,24284.0
2016-02-08 14:30:00,49.98,49.99,49.91,49.98,28027.0,41.6251,41.6335,41.5668,41.6251,28027.0
2016-02-08 14:40:00,49.98,50.13,49.96,50.07,41311.0,41.6251,41.7501,41.6085,41.7001,41311.0
2016-02-08 14:50:00,50.06,50.08,50.02,50.04,37814.0,41.6918,41.7084,41.6585,41.6751,37814.0
2016-02-08 15:00:00,50.04,50.12,50.03,50.07,38201.0,41.6751,41.7417,41.6668,41.7001,38201.0
2016-02-08 15:10:00,50.07,50.32,50.07,50.29,90506.0,41.7001,41.9083,41.7001,41.8833,90506.0
2016-02-08 15:20:00,50.29,50.33,50.24,50.27,59273.0,41.8833,41.9166,41.8417,41.8667,59273.0
2016-02-08 15:30:00,50.28,50.45,50.28,50.39,61488.0,41.875,42.0166,41.875,41.9666,61488.0
2016-02-08 15:40:00,50.4,50.67,50.4,50.57,171142.0,41.9749,42.1998,41.9749,42.1165,171142.0
2016-02-08 15:50:00,50.55,50.57,50.41,50.48,140572.0,42.0999,42.1165,41.9833,42.0416,140572.0
2016-02-09 09:30:00,49.75,50.05,49.47,50.05,63106.0,41.4336,41.6834,41.2004,41.6834,63106.0
2016-02-09 09:40:00,50.04,50.29,49.95,50.28,86298.0,41.6751,41.8833,41.6002,41.875,86298.0
2016-02-09 09:50:00,50.28,50.35,50.2,50.21,63684.0,41.875,41.9333,41.8084,41.8167,63684.0
2016-02-09 10:00:00,50.19,50.46,50.19,50.41,88071.0,41.8,42.0249,41.8,41.9833,88071.0
2016-02-09 10:10:00,50.4,50.4,50.2,50.25,61492.0,41.9749,41.9749,41.8084,41.85,61492.0
2016-02-09 10:20:00,50.23,50.29,50.18,50.2,136869.0,41.8334,41.8833,41.7917,41.8084,136869.0
2016-02-09 10:30:00,50.19,50.19,50.05,50.08,62390.0,41.8,41.8,41.6834,41.7084,62390.0
2016-02-09 10:40:00,50.07,50.07,49.98,50.04,80790.0,41.7001,41.7001,41.6251,41.6751,80790.0
2016-02-09 10:50:00,50.04,50.05,49.89,49.91,54774.0,41.6751,41.6834,41.5502,41.5668,54774.0
2016-02-09 11:00:00,49.89,50.08,49.88,50.08,50678.0,41.5502,41.7084,41.5419,41.7084,50678.0
2016-02-09 11:10:00,50.09,50.23,50.07,50.1,100339.0,41.7168,41.8334,41.7001,41.7251,100339.0
2016-02-09 11:20:00,50.11,50.3,50.11,50.26,69775.0,41.7334,41.8917,41.7334,41.8583,69775.0
2016-02-09 11:30:00,50.24,50.28,50.05,50.08,75325.0,41.8417,41.875,41.6834,41.7084,75325.0
2016-02-09 11:40:00,50.07,50.2,50.07,50.1,39909.0,41.7001,41.8084,41.7001,41.7251,39909.0
2016-02-09 11:50:00,50.1,50.11,49.98,49.99,42319.0,41.7251,41.7334,41.6251,41.6335,42319.0
2016-02-09 12:00:00,50.0,50.11,49.96,50.1,36277.0,41.6418,41.7334,41.6085,41.7251,36277.0
2016-02-09 12:10:00,50.09,50.1,49.95,49.96,43617.0,41.7168,41.7251,41.6002,41.6085,43617.0
2016-02-09 12:20:00,49.96,50.08,49.93,50.01,28536.0,41.6085,41.7084,41.5835,41.6501,28536.0
2016-02-09 12:30:00,50.0,50.09,49.96,50.01,40728.0,41.6418,41.7168,41.6085,41.6501,40728.0
2016-02-09 12:40:00,50.01,50.04,49.93,49.93,60701.0,41.6501,41.6751,41.5835,41.5835,60701.0
2016-02-09 12:50:00,49.94,50.0,49.92,49.96,32755.0,41.5918,41.6418,41.5752,41.6085,32755.0
2016-02-09 13:00:00,49.96,49.99,49.85,49.85,41451.0,41.6085,41.6335,41.5169,41.5169,41451.0
2016-02-09 13:10:00,49.84,49.84,49.74,49.77,69940.0,41.5085,41.5085,41.4253,41.4503,69940.0
2016-02-09 13:20:00,49.78,49.85,49.75,49.82,30433.0,41.4586,41.5169,41.4336,41.4919,30433.0
2016-02-09 13:30:00,49.82,49.94,49.77,49.78,106042.0,41.4919,41.5918,41.4503,41.4586,106042.0
2016-02-09 13:40:00,49.78,49.92,49.77,49.83,114982.0,41.4586,41.5752,41.4503,41.5002,114982.0
2016-02-09 13:50:00,49.82,49.96,49.8,49.91,99638.0,41.4919,41.6085,41.4752,41.5668,99638.0
2016-02-09 14:00:00,49.92,50.16,49.92,50.13,91387.0,41.5752,41.7751,41.5752,41.7501,91387.0
2016-02-09 14:10:00,50.14,50.15,50.04,50.06,57926.0,41.7584,41.7667,41.6751,41.6918,57926.0
2016-02-09 14:20:00,50.07,50.1,49.95,49.98,62570.0,41.7001,41.7251,41.6002,41.6251,62570.0
2016-02-09 14:30:00,50.0,50.21,50.0,50.19,128935.0,41.6418,41.8167,41.6418,41.8,128935.0
2016-02-09 14:40:00,50.19,50.3,50.14,50.15,95241.0,41.8,41.8917,41.7584,41.7667,95241.0
2016-02-09 14:50:00,50.14,50.27,50.14,50.26,38464.0,41.7584,41.8667,41.7584,41.8583,38464.0
2016-02-09 15:00:00,50.27,50.53,50.25,50.44,108640.0,41.8667,42.0832,41.85,42.0083,108640.0
2016-02-09 15:10:00,50.44,50.48,50.33,50.33,114094.0,42.0083,42.0416,41.9166,41.9166,114094.0
2016-02-09 15:20:00,50.32,50.36,50.16,50.23,56050.0,41.9083,41.9416,41.7751,41.8334,56050.0
2016-02-09 15:30:00,50.21,50.35,50.18,50.29,79800.0,41.8167,41.9333,41.7917,41.8833,79800.0
2016-02-09 15:40:00,50.28,50.29,50.09,50.17,84790.0,41.875,41.8833,41.7168,41.7834,84790.0
2016-02-09 15:50:00,50.18,50.22,50.14,50.19,150437.0,41.7917,41.825,41.7584,41.8,150437.0
2016-02-10 09:30:00,50.47,50.57,50.39,50.45,68411.0,42.0332,42.1165,41.9666,42.0166,68411.0
2016-02-10 09:40:00,50.43,50.54,50.38,50.51,82190.0,41.9999,42.0915,41.9583,42.0665,82190.0
2016-02-10 09:50:00,50.53,50.68,50.49,50.66,40873.0,42.0832,42.2081,42.0499,42.1915,40873.0
2016-02-10 10:00:00,50.66,50.69,50.55,50.58,91743.0,42.1915,42.2165,42.0999,42.1248,91743.0
2016-02-10 10:10:00,50.58,50.74,50.58,50.74,64874.0,42.1248,42.2581,42.1248,42.2581,64874.0
2016-02-10 10:20:00,50.73,50.78,50.69,50.71,29920.0,42.2498,42.2914,42.2165,42.2331,29920.0
2016-02-10 10:30:00,50.71,50.94,50.71,50.82,195454.0,42.2331,42.4247,42.2331,42.3247,195454.0
2016-02-10 10:40:00,50.79,50.79,50.65,50.74,44782.0,42.2997,42.2997,42.1831,42.2581,44782.0
2016-02-10 10:50:00,50.75,50.75,50.53,50.55,79462.0,42.2664,42.2664,42.0832,42.0999,79462.0
2016-02-10 11:00:00,50.56,50.61,50.45,50.5,88268.0,42.1082,42.1498,42.0166,42.0582,88268.0
2016-02-10 11:10:00,50.47,50.58,50.44,50.58,85983.0,42.0332,42.1248,42.0083,42.1248,85983.0
2016-02-10 11:20:00,50.56,50.67,50.47,50.47,52552.0,42.1082,42.1998,42.0332,42.0332,52552.0
2016-02-10 11:30:00,50.47,50.52,50.35,50.36,33902.0,42.0332,42.0749,41.9333,41.9416,33902.0
2016-02-10 11:40:00,50.37,50.49,50.33,50.49,35396.0,41.95,42.0499,41.9166,42.0499,35396.0
2016-02-10 11:50:00,50.49,50.58,50.45,50.52,65307.0,42.0499,42.1248,42.0166,42.0749,65307.0
2016-02-10 12:00:00,50.56,50.56,50.43,50.52,64887.0,42.1082,42.1082,41.9999,42.0749,64887.0
2016-02-10 12:10:00,50.51,50.53,50.44,50.51,59270.0,42.0665,42.0832,42.0083,42.0665,59270.0
2016-02-10 12:20:00,50.52,50.63,50.52,50.6,74953.0,42.0749,42.1665,42.0749,42.1415,74953.0
2016-02-10 12:30:00,50.62,50.7,50.56,50.67,24585.0,42.1582,42.2248,42.1082,42.1998,24585.0
2016-02-10 12:40:00,50.68,50.71,50.61,50.66,10576.0,42.2081,42.2331,42.1498,42.1915,10576.0
2016-02-10 12:50:00,50.67,50.75,50.61,50.73,59500.0,42.1998,42.2664,42.1498,42.2498,59500.0
2016-02-10 13:00:00,50.73,50.76,50.66,50.66,202659.0,42.2498,42.2748,42.1915,42.1915,202659.0
2016-02-10 13:10:00,50.65,50.69,50.6,50.64,26201.0,42.1831,42.2165,42.1415,42.1748,26201.0
2016-02-10 13:20:00,50.67,50.68,50.54,50.56,26259.0,42.1998,42.2081,42.0915,42.1082,26259.0
2016-02-10 13:30:00,50.57,50.58,50.5,50.58,32702.0,42.1165,42.1248,42.0582,42.1248,32702.0
2016-02-10 13:40:00,50.56,50.64,50.56,50.61,42723.0,42.1082,42.1748,42.1082,42.1498,42723.0
2016-02-10 13:50:00,50.6,50.6,50.51,50.53,26533.0,42.1415,42.1415,42.0665,42.0832,26533.0
2016-02-10 14:00:00,50.54,50.6,50.53,50.58,16935.0,42.0915,42.1415,42.0832,42.1248,16935.0
2016-02-10 14:10:00,50.59,50.62,50.55,50.61,64636.0,42.1332,42.1582,42.0999,42.1498,64636.0
2016-02-10 14:20:00,50.61,50.61,50.49,50.57,23000.0,42.1498,42.1498,42.0499,42.1165,23000.0
2016-02-10 14:30:00,50.56,50.64,50.5,50.5,240245.0,42.1082,42.1748,42.0582,42.0582,240245.0
2016-02-10 14:40:00,50.5,50.5,50.43,50.44,38071.0,42.0582,42.0582,41.9999,42.0083,38071.0
2016-02-10 14:50:00,50.44,50.49,50.41,50.46,42552.0,42.0083,42.0499,41.9833,42.0249,42552.0
2016-02-10 15:00:00,50.46,50.61,50.45,50.53,91700.0,42.0249,42.1498,42.0166,42.0832,91700.0
2016-02-10 15:10:00,50.52,50.55,50.3,50.33,74897.0,42.0749,42.0999,41.8917,41.9166,74897.0
2016-02-10 15:20:00,50.32,50.39,50.26,50.27,43776.0,41.9083,41.9666,41.8583,41.8667,43776.0
2016-02-10 15:30:00,50.28,50.34,50.18,50.19,88369.0,41.875,41.925,41.7917,41.8,88369.0
2016-02-10 15:40:00,50.18,50.25,50.15,50.22,77138.0,41.7917,41.85,41.7667,41.825,77138.0
2016-02-10 15:50:00,50.2,50.21,50.13,50.18,175892.0,41.8084,41.8167,41.7501,41.7917,175892.0
2016-02-11 09:30:00,49.51,49.56,49.38,49.44,261615.0,41.2337,41.2754,41.1254,41.1754,261615.0
2016-02-11 09:40:00,49.43,49.59,49.38,49.47,172316.0,41.1671,41.3003,41.1254,41.2004,172316.0
2016-02-11 09:50:00,49.47,49.75,49.44,49.67,92070.0,41.2004,41.4336,41.1754,41.367,92070.0
2016-02-11 10:00:00,49.66,49.75,49.56,49.64,316890.0,41.3586,41.4336,41.2754,41.342,316890.0
2016-02-11 10:10:00,49.65,49.69,49.56,49.6,83653.0,41.3503,41.3836,41.2754,41.3087,83653.0
2016-02-11 10:20:00,49.59,49.63,49.45,49.45,54139.0,41.3003,41.3337,41.1837,41.1837,54139.0
2016-02-11 10:30:00,49.45,49.55,49.43,49.43,79331.0,41.1837,41.267,41.1671,41.1671,79331.0
2016-02-11 10:40:00,49.44,49.52,49.38,49.47,67615.0,41.1754,41.242,41.1254,41.2004,67615.0
2016-02-11 10:50:00,49.47,49.47,49.31,49.34,48083.0,41.2004,41.2004,41.0671,41.0921,48083.0
2016-02-11 11:00:00,49.34,49.41,49.27,49.33,47511.0,41.0921,41.1504,41.0338,41.0838,47511.0
2016-02-11 11:10:00,49.33,49.37,49.25,49.37,68016.0,41.0838,41.1171,41.0172,41.1171,68016.0
2016-02-11 11:20:00,49.37,49.42,49.21,49.24,43937.0,41.1171,41.1588,40.9839,41.0088,43937.0
2016-02-11 11:30:00,49.22,49.26,49.15,49.26,58814.0,40.9922,41.0255,40.9339,41.0255,58814.0
2016-02-11 11:40:00,49.25,49.29,49.2,49.21,37698.0,41.0172,41.0505,40.9755,40.9839,37698.0
2016-02-11 11:50:00,49.21,49.37,49.21,49.32,29635.0,40.9839,41.1171,40.9839,41.0755,29635.0
2016-02-11 12:00:00,49.32,49.42,49.28,49.36,31934.0,41.0755,41.1588,41.0422,41.1088,31934.0
2016-02-11 12:10:00,49.36,49.42,49.23,49.26,65325.0,41.1088,41.1588,41.0005,41.0255,65325.0
2016-02-11 12:20:00,49.25,49.37,49.25,49.3,58920.0,41.0172,41.1171,41.0172,41.0588,58920.0
2016-02-11 12:30:00,49.3,49.3,49.2,49.26,139164.0,41.0588,41.0588,40.9755,41.0255,139164.0
2016-02-11 12:40:00,49.24,49.32,49.22,49.3,40762.0,41.0088,41.0755,40.9922,41.0588,40762.0
2016-02-11 12:50:00,49.3,49.42,49.3,49.4,114726.0,41.0588,41.1588,41.0588,41.1421,114726.0
2016-02-11 13:00:00,49.4,49.48,49.34,49.41,76196.0,41.1421,41.2087,41.0921,41.1504,76196.0
2016-02-11 13:10:00,49.41,49.44,49.35,49.42,35064.0,41.1504,41.1754,41.1005,41.1588,35064.0
2016-02-11 13:20:00,49.42,49.47,49.37,49.38,38364.0,41.1588,41.2004,41.1171,41.1254,38364.0
2016-02-11 13:30:00,49.37,49.44,49.26,49.28,83008.0,41.1171,41.1754,41.0255,41.0422,83008.0
2016-02-11 13:40:00,49.25,49.31,49.24,49.28,46680.0,41.0172,41.0671,41.0088,41.0422,46680.0
2016-02-11 13:50:00,49.29,49.3,49.22,49.26,30465.0,41.0505,41.0588,40.9922,41.0255,30465.0
2016-02-11 14:00:00,49.26,49.28,49.21,49.27,138531.0,41.0255,41.0422,40.9839,41.0338,138531.0
2016-02-11 14:10:00,49.28,49.3,49.15,49.15,45959.0,41.0422,41.0588,40.9339,40.9339,45959.0
2016-02-11 14:20:00,49.15,49.21,49.1,49.12,61495.0,40.9339,40.9839,40.8923,40.9089,61495.0
2016-02-11 14:30:00,49.11,49.37,49.04,49.37,82234.0,40.9006,41.1171,40.8423,41.1171,82234.0
2016-02-11 14:40:00,49.38,49.58,49.26,49.55,202483.0,41.1254,41.292,41.0255,41.267,202483.0
2016-02-11 14:50:00,49.54,49.72,49.49,49.55,152107.0,41.2587,41.4086,41.2171,41.267,152107.0
2016-02-11 15:00:00,49.55,49.57,49.33,49.43,161465.0,41.267,41.2837,41.0838,41.1671,161465.0
2016-02-11 15:10:00,49.44,49.58,49.41,49.45,139969.0,41.1754,41.292,41.1504,41.1837,139969.0
2016-02-11 15:20:00,49.46,49.56,49.42,49.56,56458.0,41.1921,41.2754,41.1588,41.2754,56458.0
2016-02-11 15:30:00,49.56,49.7,49.47,49.68,130009.0,41.2754,41.392,41.2004,41.3753,130009.0
2016-02-11 15:40:00,49.71,49.75,49.62,49.66,75848.0,41.4003,41.4336,41.3253,41.3586,75848.0
2016-02-11 15:50:00,49.67,49.7,49.51,49.53,115266.0,41.367,41.392,41.2337,41.2504,115266.0
2016-02-12 09:30:00,49.93,49.96,49.81,49.83,119986.0,41.5835,41.6085,41.4836,41.5002,119986.0
2016-02-12 09:40:00,49.84,49.91,49.75,49.78,54824.0,41.5085,41.5668,41.4336,41.4586,54824.0
2016-02-12 09:50:00,49.78,49.81,49.7,49.73,45543.0,41.4586,41.4836,41.392,41.4169,45543.0
2016-02-12 10:00:00,49.72,49.78,49.66,49.73,43464.0,41.4086,41.4586,41.3586,41.4169,43464.0
2016-02-12 10:10:00,49.76,49.9,49.76,49.89,41968.0,41.4419,41.5585,41.4419,41.5502,41968.0
2016-02-12 10:20:00,49.9,49.93,49.88,49.89,39481.0,41.5585,41.5835,41.5419,41.5502,39481.0
2016-02-12 10:30:00,49.89,49.96,49.85,49.91,50616.0,41.5502,41.6085,41.5169,41.5668,50616.0
2016-02-12 10:40:00,49.9,49.9,49.83,49.85,59754.0,41.5585,41.5585,41.5002,41.5169,59754.0
2016-02-12 10:50:00,49.86,49.92,49.8,49.84,38832.0,41.5252,41.5752,41.4752,41.5085,38832.0
2016-02-12 11:00:00,49.84,49.94,49.84,49.92,44292.0,41.5085,41.5918,41.5085,41.5752,44292.0
2016-02-12 11:10:00,49.92,50.07,49.91,50.03,63786.0,41.5752,41.7001,41.5668,41.6668,63786.0
2016-02-12 11:20:00,50.03,50.14,50.03,50.14,57398.0,41.6668,41.7584,41.6668,41.7584,57398.0
2016-02-12 11:30:00,50.14,50.19,50.09,50.13,548657.0,41.7584,41.8,41.7168,41.7501,548657.0
2016-02-12 11:40:00,50.13,50.17,50.1,50.16,72508.0,41.7501,41.7834,41.7251,41.7751,72508.0
2016-02-12 11:50:00,50.15,50.17,50.06,50.08,50489.0,41.7667,41.7834,41.6918,41.7084,50489.0
2016-02-12 12:00:00,50.09,50.12,50.06,50.08,36938.0,41.7168,41.7417,41.6918,41.7084,36938.0
2016-02-12 12:10:00,50.08,50.14,50.08,50.1,41698.0,41.7084,41.7584,41.7084,41.7251,41698.0
2016-02-12 12:20:00,50.1,50.18,50.1,50.16,32639.0,41.7251,41.7917,41.7251,41.7751,32639.0
2016-02-12 12:30:00,50.17,50.18,50.13,50.17,17875.0,41.7834,41.7917,41.7501,41.7834,17875.0
2016-02-12 12:40:00,50.19,50.2,50.14,50.15,14177.0,41.8,41.8084,41.7584,41.7667,14177.0
2016-02-12 12:50:00,50.15,50.2,50.12,50.13,26032.0,41.7667,41.8084,41.7417,41.7501,26032.0
2016-02-12 13:00:00,50.12,50.16,50.05,50.06,29312.0,41.7417,41.7751,41.6834,41.6918,29312.0
2016-02-12 13:10:00,50.05,50.1,50.0,50.03,32724.0,41.6834,41.7251,41.6418,41.6668,32724.0
2016-02-12 13:20:00,50.03,50.07,50.01,50.06,15906.0,41.6668,41.7001,41.6501,41.6918,15906.0
2016-02-12 13:30:00,50.07,50.12,50.04,50.08,39830.0,41.7001,41.7417,41.6751,41.7084,39830.0
2016-02-12 13:40:00,50.09,50.14,50.06,50.14,24476.0,41.7168,41.7584,41.6918,41.7584,24476.0
2016-02-12 13:50:00,50.14,50.14,50.08,50.1,42213.0,41.7584,41.7584,41.7084,41.7251,42213.0
2016-02-12 14:00:00,50.1,50.22,50.09,50.21,25954.0,41.7251,41.825,41.7168,41.8167,25954.0
2016-02-12 14:10:00,50.21,50.27,50.18,50.19,21006.0,41.8167,41.8667,41.7917,41.8,21006.0
2016-02-12 14:20:00,50.19,50.29,50.19,50.27,18519.0,41.8,41.8833,41.8,41.8667,18519.0
2016-02-12 14:30:00,50.26,50.28,50.24,50.25,18193.0,41.8583,41.875,41.8417,41.85,18193.0
2016-02-12 14:40:00,50.26,50.31,50.24,50.27,51882.0,41.8583,41.9,41.8417,41.8667,51882.0
2016-02-12 14:50:00,50.29,50.33,50.28,50.3,19168.0,41.8833,41.9166,41.875,41.8917,19168.0
2016-02-12 15:00:00,50.29,50.35,50.27,50.31,74119.0,41.8833,41.9333,41.8667,41.9,74119.0
2016-02-12 15:10:00,50.31,50.38,50.31,50.38,27831.0,41.9,41.9583,41.9,41.9583,27831.0
2016-02-12 15:20:00,50.37,50.39,50.32,50.37,25643.0,41.95,41.9666,41.9083,41.95,25643.0
2016-02-12 15:30:00,50.37,50.37,50.26,50.27,69842.0,41.95,41.95,41.8583,41.8667,69842.0
2016-02-12 15:40:00,50.27,50.39,50.25,50.36,90780.0,41.8667,41.9666,41.85,41.9416,90780.0
2016-02-12 15:50:00,50.37,50.42,50.33,50.4,87608.0,41.95,41.9916,41.9166,41.9749,87608.0
2016-02-16 09:30:00,51.17,51.26,50.98,51.1,203521.0,42.6162,42.6912,42.458,42.5579,203521.0
2016-02-16 09:40:00,51.1,51.21,51.06,51.07,125235.0,42.5579,42.6495,42.5246,42.5329,125235.0
2016-02-16 09:50:00,51.07,51.07,50.96,51.0,72525.0,42.5329,42.5329,42.4413,42.4746,72525.0
2016-02-16 10:00:00,50.98,51.04,50.88,50.89,126080.0,42.458,42.508,42.3747,42.383,126080.0
2016-02-16 10:10:00,50.87,51.0,50.87,50.96,39722.0,42.3664,42.4746,42.3664,42.4413,39722.0
2016-02-16 10:20:00,50.96,51.02,50.93,50.96,33258.0,42.4413,42.4913,42.4163,42.4413,33258.0
2016-02-16 10:30:00,50.95,51.03,50.91,50.99,79234.0,42.433,42.4996,42.3997,42.4663,79234.0
2016-02-16 10:40:00,50.99,51.06,50.98,51.04,123814.0,42.4663,42.5246,42.458,42.508,123814.0
2016-02-16 10:50:00,51.03,51.04,50.93,50.95,31779.0,42.4996,42.508,42.4163,42.433,31779.0
2016-02-16 11:00:00,50.94,50.99,50.84,50.88,49231.0,42.4247,42.4663,42.3414,42.3747,49231.0
2016-02-16 11:10:00,50.89,50.95,50.84,50.95,35232.0,42.383,42.433,42.3414,42.433,35232.0
2016-02-16 11:20:00,50.94,50.99,50.94,50.99,25170.0,42.4247,42.4663,42.4247,42.4663,25170.0
2016-02-16 11:30:00,50.99,51.07,50.98,51.07,51956.0,42.4663,42.5329,42.458,42.5329,51956.0
2016-02-16 11:40:00,51.06,51.09,51.04,51.08,18100.0,42.5246,42.5496,42.508,42.5413,18100.0
2016-02-16 11:50:00,51.09,51.19,51.07,51.19,21230.0,42.5496,42.6329,42.5329,42.6329,21230.0
2016-02-16 12:00:00,51.18,51.27,51.18,51.21,56053.0,42.6245,42.6995,42.6245,42.6495,56053.0
2016-02-16 12:10:00,51.21,51.24,51.19,51.21,94603.0,42.6495,42.6745,42.6329,42.6495,94603.0
2016-02-16 12:20:00,51.21,51.24,51.21,51.23,74776.0,42.6495,42.6745,42.6495,42.6662,74776.0
2016-02-16 12:30:00,51.24,51.25,51.21,51.21,38036.0,42.6745,42.6828,42.6495,42.6495,38036.0
2016-02-16 12:40:00,51.21,51.23,51.18,51.22,11410.0,42.6495,42.6662,42.6245,42.6579,11410.0
2016-02-16 12:50:00,51.22,51.33,51.21,51.32,22260.0,42.6579,42.7495,42.6495,42.7411,22260.0
2016-02-16 13:00:00,51.32,51.37,51.31,51.33,28666.0,42.7411,42.7828,42.7328,42.7495,28666.0
2016-02-16 13:10:00,51.34,51.37,51.33,51.37,24188.0,42.7578,42.7828,42.7495,42.7828,24188.0
2016-02-16 13:20:00,51.37,51.37,51.31,51.31,13290.0,42.7828,42.7828,42.7328,42.7328,13290.0
2016-02-16 13:30:00,51.31,51.32,51.27,51.27,19879.0,42.7328,42.7411,42.6995,42.6995,19879.0
2016-02-16 13:40:00,51.27,51.29,51.26,51.27,3000.0,42.6995,42.7162,42.6912,42.6995,3000.0
2016-02-16 13:50:00,51.27,51.33,51.27,51.32,15105.0,42.6995,42.7495,42.6995,42.7411,15105.0
2016-02-16 14:00:00,51.32,51.36,51.29,51.31,31115.0,42.7411,42.7745,42.7162,42.7328,31115.0
2016-02-16 14:10:00,51.31,51.37,51.31,51.33,16408.0,42.7328,42.7828,42.7328,42.7495,16408.0
2016-02-16 14:20:00,51.34,51.37,51.31,51.37,65425.0,42.7578,42.7828,42.7328,42.7828,65425.0
2016-02-16 14:30:00,51.37,51.38,51.3,51.31,50906.0,42.7828,42.7911,42.7245,42.7328,50906.0
2016-02-16 14:40:00,51.32,51.34,51.3,51.3,19232.0,42.7411,42.7578,42.7245,42.7245,19232.0
2016-02-16 14:50:00,51.31,51.32,51.28,51.3,23435.0,42.7328,42.7411,42.7078,42.7245,23435.0
2016-02-16 15:00:00,51.3,51.32,51.25,51.26,36531.0,42.7245,42.7411,42.6828,42.6912,36531.0
2016-02-16 15:10:00,51.27,51.34,51.24,51.33,35217.0,42.6995,42.7578,42.6745,42.7495,35217.0
2016-02-16 15:20:00,51.33,51.36,51.31,51.36,16796.0,42.7495,42.7745,42.7328,42.7745,16796.0
2016-02-16 15:30:00,51.37,51.37,51.3,51.3,12919.0,42.7828,42.7828,42.7245,42.7245,12919.0
2016-02-16 15:40:00,51.3,51.34,51.26,51.28,36436.0,42.7245,42.7578,42.6912,42.7078,36436.0
2016-02-16 15:50:00,51.28,51.41,51.28,51.4,140652.0,42.7078,42.8161,42.7078,42.8078,140652.0
2016-02-17 09:30:00,51.63,51.94,51.63,51.92,149274.0,42.9993,43.2575,42.9993,43.2408,149274.0
2016-02-17 09:40:00,51.93,51.97,51.81,51.84,80314.0,43.2492,43.2825,43.1492,43.1742,80314.0
2016-02-17 09:50:00,51.83,51.92,51.82,51.89,45850.0,43.1659,43.2408,43.1576,43.2159,45850.0
2016-02-17 10:00:00,51.91,52.02,51.9,51.99,70745.0,43.2325,43.3241,43.2242,43.2991,70745.0
2016-02-17 10:10:00,52.0,52.07,51.99,52.06,32457.0,43.3075,43.3658,43.2991,43.3574,32457.0
2016-02-17 10:20:00,52.07,52.15,52.05,52.15,17250.0,43.3658,43.4324,43.3491,43.4324,17250.0
2016-02-17 10:30:00,52.15,52.17,52.11,52.12,48181.0,43.4324,43.4491,43.3991,43.4074,48181.0
2016-02-17 10:40:00,52.13,52.2,52.12,52.2,11121.0,43.4157,43.474,43.4074,43.474,11121.0
2016-02-17 10:50:00,52.21,52.25,52.18,52.23,38954.0,43.4824,43.5157,43.4574,43.499,38954.0
2016-02-17 11:00:00,52.23,52.27,52.21,52.23,43850.0,43.499,43.5323,43.4824,43.499,43850.0
2016-02-17 11:10:00,52.23,52.24,52.19,52.19,12096.0,43.499,43.5074,43.4657,43.4657,12096.0
2016-02-17 11:20:00,52.2,52.26,52.18,52.24,13043.0,43.474,43.524,43.4574,43.5074,13043.0
2016-02-17 11:30:00,52.24,52.28,52.22,52.25,12300.0,43.5074,43.5407,43.4907,43.5157,12300.0
2016-02-17 11:40:00,52.25,52.26,52.16,52.19,65444.0,43.5157,43.524,43.4407,43.4657,65444.0
2016-02-17 11:50:00,52.19,52.22,52.18,52.2,43927.0,43.4657,43.4907,43.4574,43.474,43927.0
2016-02-17 12:00:00,52.2,52.24,52.2,52.23,20807.0,43.474,43.5074,43.474,43.499,20807.0
2016-02-17 12:10:00,52.22,52.25,52.21,52.25,5560.0,43.4907,43.5157,43.4824,43.5157,5560.0
2016-02-17 12:20:00,52.26,52.3,52.25,52.28,17930.0,43.524,43.5573,43.5157,43.5407,17930.0
2016-02-17 12:30:00,52.29,52.35,52.29,52.33,80979.0,43.549,43.599,43.549,43.5823,80979.0
2016-02-17 12:40:00,52.33,52.34,52.29,52.3,38096.0,43.5823,43.5906,43.549,43.5573,38096.0
2016-02-17 12:50:00,52.29,52.33,52.29,52.3,6460.0,43.549,43.5823,43.549,43.5573,6460.0
2016-02-17 13:00:00,52.3,52.33,52.3,52.33,8088.0,43.5573,43.5823,43.5573,43.5823,8088.0
2016-02-17 13:10:00,52.34,52.34,52.3,52.34,19897.0,43.5906,43.5906,43.5573,43.5906,19897.0
2016-02-17 13:20:00,52.34,52.34,52.31,52.33,19756.0,43.5906,43.5906,43.5657,43.5823,19756.0
2016-02-17 13:30:00,52.32,52.32,52.23,52.23,19382.0,43.574,43.574,43.499,43.499,19382.0
2016-02-17 13:40:00,52.22,52.25,52.21,52.23,8075.0,43.4907,43.5157,43.4824,43.499,8075.0
2016-02-17 13:50:00,52.23,52.26,52.22,52.23,14357.0,43.499,43.524,43.4907,43.499,14357.0
2016-02-17 14:00:00,52.22,52.35,52.21,52.33,26820.0,43.4907,43.599,43.4824,43.5823,26820.0
2016-02-17 14:10:00,52.34,52.4,52.31,52.37,43531.0,43.5906,43.6406,43.5657,43.6156,43531.0
2016-02-17 14:20:00,52.37,52.4,52.33,52.34,26867.0,43.6156,43.6406,43.5823,43.5906,26867.0
2016-02-17 14:30:00,52.33,52.36,52.31,52.33,31460.0,43.5823,43.6073,43.5657,43.5823,31460.0
2016-02-17 14:40:00,52.32,52.38,52.31,52.31,31288.0,43.574,43.624,43.5657,43.5657,31288.0
2016-02-17 14:50:00,52.31,52.31,52.25,52.26,16685.0,43.5657,43.5657,43.5157,43.524,16685.0
2016-02-17 15:00:00,52.27,52.31,52.26,52.3,22297.0,43.5323,43.5657,43.524,43.5573,22297.0
2016-02-17 15:10:00,52.29,52.34,52.29,52.33,44701.0,43.549,43.5906,43.549,43.5823,44701.0
2016-02-17 15:20:00,52.33,52.33,52.24,52.29,9294.0,43.5823,43.5823,43.5074,43.549,9294.0
2016-02-17 15:30:00,52.29,52.32,52.23,52.32,28560.0,43.549,43.574,43.499,43.574,28560.0
2016-02-17 15:40:00,52.32,52.33,52.3,52.3,21236.0,43.574,43.5823,43.5573,43.5573,21236.0
2016-02-17 15:50:00,52.3,52.34,52.3,52.32,231128.0,43.5573,43.5906,43.5573,43.574,231128.0
2016-02-18 09:30:00,52.5,52.5,52.29,52.3,83327.0,43.7239,43.7239,43.549,43.5573,83327.0
2016-02-18 09:40:00,52.3,52.35,52.27,52.29,23150.0,43.5573,43.599,43.5323,43.549,23150.0
2016-02-18 09:50:00,52.29,52.37,52.29,52.34,79184.0,43.549,43.6156,43.549,43.5906,79184.0
2016-02-18 10:00:00,52.34,52.37,52.27,52.28,31941.0,43.5906,43.6156,43.5323,43.5407,31941.0
2016-02-18 10:10:00,52.28,52.34,52.28,52.31,12903.0,43.5407,43.5906,43.5407,43.5657,12903.0
2016-02-18 10:20:00,52.31,52.39,52.27,52.39,13412.0,43.5657,43.6323,43.5323,43.6323,13412.0
2016-02-18 10:30:00,52.39,52.39,52.3,52.32,111191.0,43.6323,43.6323,43.5573,43.574,111191.0
2016-02-18 10:40:00,52.31,52.34,52.26,52.27,78482.0,43.5657,43.5906,43.524,43.5323,78482.0
2016-02-18 10:50:00,52.26,52.33,52.26,52.27,24816.0,43.524,43.5823,43.524,43.5323,24816.0
2016-02-18 11:00:00,52.27,52.27,52.1,52.11,76736.0,43.5323,43.5323,43.3908,43.3991,76736.0
2016-02-18 11:10:00,52.12,52.2,52.12,52.14,16023.0,43.4074,43.474,43.4074,43.4241,16023.0
2016-02-18 11:20:00,52.13,52.15,52.04,52.15,18023.0,43.4157,43.4324,43.3408,43.4324,18023.0
2016-02-18 11:30:00,52.16,52.2,52.13,52.19,33889.0,43.4407,43.474,43.4157,43.4657,33889.0
2016-02-18 11:40:00,52.2,52.21,52.16,52.18,23390.0,43.474,43.4824,43.4407,43.4574,23390.0
2016-02-18 11:50:00,52.16,52.26,52.15,52.26,38883.0,43.4407,43.524,43.4324,43.524,38883.0
2016-02-18 12:00:00,52.25,52.27,52.23,52.23,42039.0,43.5157,43.5323,43.499,43.499,42039.0
2016-02-18 12:10:00,52.24,52.25,52.22,52.23,25621.0,43.5074,43.5157,43.4907,43.499,25621.0
2016-02-18 12:20:00,52.23,52.29,52.23,52.26,11617.0,43.499,43.549,43.499,43.524,11617.0
2016-02-18 12:30:00,52.26,52.26,52.23,52.23,3055.0,43.524,43.524,43.499,43.499,3055.0
2016-02-18 12:40:00,52.22,52.22,52.19,52.2,21307.0,43.4907,43.4907,43.4657,43.474,21307.0
2016-02-18 12:50:00,52.2,52.24,52.2,52.2,8719.0,43.474,43.5074,43.474,43.474,8719.0
2016-02-18 13:00:00,52.19,52.27,52.19,52.25,4504.0,43.4657,43.5323,43.4657,43.5157,4504.0
2016-02-18 13:10:00,52.24,52.24,52.15,52.17,21913.0,43.5074,43.5074,43.4324,43.4491,21913.0
2016-02-18 13:20:00,52.18,52.18,52.13,52.16,9000.0,43.4574,43.4574,43.4157,43.4407,9000.0
2016-02-18 13:30:00,52.16,52.17,52.13,52.13,13589.0,43.4407,43.4491,43.4157,43.4157,13589.0
2016-02-18 13:40:00,52.13,52.13,52.04,52.06,34786.0,43.4157,43.4157,43.3408,43.3574,34786.0
2016-02-18 13:50:00,52.07,52.11,52.06,52.11,5746.0,43.3658,43.3991,43.3574,43.3991,5746.0
2016-02-18 14:00:00,52.12,52.16,52.12,52.14,24803.0,43.4074,43.4407,43.4074,43.4241,24803.0
2016-02-18 14:10:00,52.14,52.17,52.13,52.17,9708.0,43.4241,43.4491,43.4157,43.4491,9708.0
2016-02-18 14:20:00,52.18,52.22,52.18,52.2,16638.0,43.4574,43.4907,43.4574,43.474,16638.0
2016-02-18 14:30:00,52.21,52.27,52.21,52.25,52688.0,43.4824,43.5323,43.4824,43.5157,52688.0
2016-02-18 14:40:00,52.25,52.26,52.2,52.21,11736.0,43.5157,43.524,43.474,43.4824,11736.0
2016-02-18 14:50:00,52.22,52.27,52.22,52.26,9789.0,43.4907,43.5323,43.4907,43.524,9789.0
2016-02-18 15:00:00,52.26,52.27,52.18,52.18,7293.0,43.524,43.5323,43.4574,43.4574,7293.0
2016-02-18 15:10:00,52.19,52.19,52.14,52.18,11327.0,43.4657,43.4657,43.4241,43.4574,11327.0
2016-02-18 15:20:00,52.18,52.18,52.11,52.16,48058.0,43.4574,43.4574,43.3991,43.4407,48058.0
2016-02-18 15:30:00,52.15,52.17,52.12,52.16,34188.0,43.4324,43.4491,43.4074,43.4407,34188.0
2016-02-18 15:40:00,52.16,52.17,52.05,52.06,72301.0,43.4407,43.4491,43.3491,43.3574,72301.0
2016-02-18 15:50:00,52.06,52.11,52.04,52.09,54930.0,43.3574,43.3991,43.3408,43.3824,54930.0
2016-02-19 09:30:00,51.75,51.82,51.63,51.63,51685.0,43.0993,43.1576,42.9993,42.9993,51685.0
2016-02-19 09:40:00,51.63,51.73,51.62,51.68,44816.0,42.9993,43.0826,42.991,43.041,44816.0
2016-02-19 09:50:00,51.67,51.78,51.67,51.74,21286.0,43.0326,43.1243,43.0326,43.0909,21286.0
2016-02-19 10:00:00,51.71,51.71,51.57,51.65,26984.0,43.066,43.066,42.9494,43.016,26984.0
2016-02-19 10:10:00,51.65,51.8,51.64,51.79,43006.0,43.016,43.1409,43.0077,43.1326,43006.0
2016-02-19 10:20:00,51.79,51.84,51.75,51.77,24416.0,43.1326,43.1742,43.0993,43.1159,24416.0
2016-02-19 10:30:00,51.78,51.89,51.77,51.82,26456.0,43.1243,43.2159,43.1159,43.1576,26456.0
2016-02-19 10:40:00,51.82,51.84,51.78,51.82,34848.0,43.1576,43.1742,43.1243,43.1576,34848.0
2016-02-19 10:50:00,51.82,51.85,51.77,51.78,95772.0,43.1576,43.1826,43.1159,43.1243,95772.0
2016-02-19 11:00:00,51.76,51.77,51.7,51.75,55364.0,43.1076,43.1159,43.0576,43.0993,55364.0
2016-02-19 11:10:00,51.76,51.86,51.76,51.85,40564.0,43.1076,43.1909,43.1076,43.1826,40564.0
2016-02-19 11:20:00,51.86,51.96,51.85,51.96,63996.0,43.1909,43.2742,43.1826,43.2742,63996.0
2016-02-19 11:30:00,51.96,52.03,51.94,51.96,51771.0,43.2742,43.3325,43.2575,43.2742,51771.0
2016-02-19 11:40:00,51.97,52.04,51.95,51.95,22877.0,43.2825,43.3408,43.2658,43.2658,22877.0
2016-02-19 11:50:00,51.96,51.98,51.92,51.94,36351.0,43.2742,43.2908,43.2408,43.2575,36351.0
2016-02-19 12:00:00,51.94,51.96,51.9,51.93,31940.0,43.2575,43.2742,43.2242,43.2492,31940.0
2016-02-19 12:10:00,51.93,51.96,51.91,51.91,27822.0,43.2492,43.2742,43.2325,43.2325,27822.0
2016-02-19 12:20:00,51.92,51.95,51.9,51.92,26335.0,43.2408,43.2658,43.2242,43.2408,26335.0
2016-02-19 12:30:00,51.91,51.94,51.91,51.94,21478.0,43.2325,43.2575,43.2325,43.2575,21478.0
2016-02-19 12:40:00,51.94,51.99,51.94,51.96,31497.0,43.2575,43.2991,43.2575,43.2742,31497.0
2016-02-19 12:50:00,51.96,51.99,51.92,51.93,17800.0,43.2742,43.2991,43.2408,43.2492,17800.0
2016-02-19 13:00:00,51.93,51.98,51.9,51.9,16551.0,43.2492,43.2908,43.2242,43.2242,16551.0
2016-02-19 13:10:00,51.92,51.93,51.91,51.93,1900.0,43.2408,43.2492,43.2325,43.2492,1900.0
2016-02-19 13:20:00,51.93,51.95,51.92,51.95,1990.0,43.2492,43.2658,43.2408,43.2658,1990.0
2016-02-19 13:30:00,51.95,51.98,51.95,51.97,11767.0,43.2658,43.2908,43.2658,43.2825,11767.0
2016-02-19 13:40:00,51.97,51.97,51.93,51.93,115509.0,43.2825,43.2825,43.2492,43.2492,115509.0
2016-02-19 13:50:00,51.93,51.96,51.93,51.95,89330.0,43.2492,43.2742,43.2492,43.2658,89330.0
2016-02-19 14:00:00,51.94,52.02,51.94,52.02,30492.0,43.2575,43.3241,43.2575,43.3241,30492.0
2016-02-19 14:10:00,52.01,52.02,51.99,52.0,7945.0,43.3158,43.3241,43.2991,43.3075,7945.0
2016-02-19 14:20:00,51.99,52.02,51.95,51.96,20090.0,43.2991,43.3241,43.2658,43.2742,20090.0
2016-02-19 14:30:00,51.97,51.97,51.91,51.93,11490.0,43.2825,43.2825,43.2325,43.2492,11490.0
2016-02-19 14:40:00,51.92,51.94,51.91,51.93,9046.0,43.2408,43.2575,43.2325,43.2492,9046.0
2016-02-19 14:50:00,51.92,51.93,51.87,51.89,9425.0,43.2408,43.2492,43.1992,43.2159,9425.0
2016-02-19 15:00:00,51.89,51.94,51.89,51.93,7021.0,43.2159,43.2575,43.2159,43.2492,7021.0
2016-02-19 15:10:00,51.93,51.94,51.91,51.91,65501.0,43.2492,43.2575,43.2325,43.2325,65501.0
2016-02-19 15:20:00,51.92,51.98,51.91,51.97,10110.0,43.2408,43.2908,43.2325,43.2825,10110.0
2016-02-19 15:30:00,51.98,52.02,51.94,52.02,24202.0,43.2908,43.3241,43.2575,43.3241,24202.0
2016-02-19 15:40:00,52.0,52.03,51.98,51.99,28933.0,43.3075,43.3325,43.2908,43.2991,28933.0
2016-02-19 15:50:00,51.99,52.02,51.96,52.02,82127.0,43.2991,43.3241,43.2742,43.3241,82127.0
2016-02-22 09:30:00,52.38,52.65,52.38,52.64,107916.0,43.624,43.8488,43.624,43.8405,107916.0
2016-02-22 09:40:00,52.64,52.71,52.62,52.68,33966.0,43.8405,43.8988,43.8238,43.8738,33966.0
2016-02-22 09:50:00,52.69,52.7,52.64,52.68,26616.0,43.8821,43.8905,43.8405,43.8738,26616.0
2016-02-22 10:00:00,52.68,52.75,52.66,52.7,60038.0,43.8738,43.9321,43.8571,43.8905,60038.0
2016-02-22 10:10:00,52.7,52.72,52.65,52.68,101546.0,43.8905,43.9071,43.8488,43.8738,101546.0
2016-02-22 10:20:00,52.68,52.72,52.67,52.69,37018.0,43.8738,43.9071,43.8655,43.8821,37018.0
2016-02-22 10:30:00,52.7,52.73,52.68,52.7,29572.0,43.8905,43.9154,43.8738,43.8905,29572.0
2016-02-22 10:40:00,52.7,52.71,52.68,52.68,25766.0,43.8905,43.8988,43.8738,43.8738,25766.0
2016-02-22 10:50:00,52.69,52.69,52.64,52.65,118088.0,43.8821,43.8821,43.8405,43.8488,118088.0
2016-02-22 11:00:00,52.65,52.66,52.59,52.66,56098.0,43.8488,43.8571,43.7988,43.8571,56098.0
2016-02-22 11:10:00,52.65,52.68,52.62,52.64,18717.0,43.8488,43.8738,43.8238,43.8405,18717.0
2016-02-22 11:20:00,52.64,52.71,52.6,52.69,67525.0,43.8405,43.8988,43.8072,43.8821,67525.0
2016-02-22 11:30:00,52.69,52.7,52.65,52.68,23850.0,43.8821,43.8905,43.8488,43.8738,23850.0
2016-02-22 11:40:00,52.68,52.68,52.64,52.66,384320.0,43.8738,43.8738,43.8405,43.8571,384320.0
2016-02-22 11:50:00,52.66,52.7,52.66,52.69,98121.0,43.8571,43.8905,43.8571,43.8821,98121.0
2016-02-22 12:00:00,52.69,52.69,52.67,52.68,18414.0,43.8821,43.8821,43.8655,43.8738,18414.0
2016-02-22 12:10:00,52.67,52.67,52.65,52.67,17325.0,43.8655,43.8655,43.8488,43.8655,17325.0
2016-02-22 12:20:00,52.68,52.69,52.67,52.69,63285.0,43.8738,43.8821,43.8655,43.8821,63285.0
2016-02-22 12:30:00,52.69,52.73,52.68,52.72,11649.0,43.8821,43.9154,43.8738,43.9071,11649.0
2016-02-22 12:40:00,52.72,52.72,52.66,52.66,31231.0,43.9071,43.9071,43.8571,43.8571,31231.0
2016-02-22 12:50:00,52.67,52.67,52.63,52.63,18019.0,43.8655,43.8655,43.8322,43.8322,18019.0
2016-02-22 13:00:00,52.63,52.68,52.63,52.66,19845.0,43.8322,43.8738,43.8322,43.8571,19845.0
2016-02-22 13:10:00,52.66,52.67,52.64,52.65,21140.0,43.8571,43.8655,43.8405,43.8488,21140.0
2016-02-22 13:20:00,52.66,52.67,52.65,52.66,15635.0,43.8571,43.8655,43.8488,43.8571,15635.0
2016-02-22 13:30:00,52.66,52.76,52.66,52.76,51533.0,43.8571,43.9404,43.8571,43.9404,51533.0
2016-02-22 13:40:00,52.75,52.77,52.74,52.76,21115.0,43.9321,43.9488,43.9238,43.9404,21115.0
2016-02-22 13:50:00,52.75,52.76,52.74,52.75,19885.0,43.9321,43.9404,43.9238,43.9321,19885.0
2016-02-22 14:00:00,52.74,52.75,52.68,52.68,35484.0,43.9238,43.9321,43.8738,43.8738,35484.0
2016-02-22 14:10:00,52.69,52.69,52.65,52.66,50815.0,43.8821,43.8821,43.8488,43.8571,50815.0
2016-02-22 14:20:00,52.66,52.68,52.65,52.68,37360.0,43.8571,43.8738,43.8488,43.8738,37360.0
2016-02-22 14:30:00,52.67,52.68,52.63,52.65,30655.0,43.8655,43.8738,43.8322,43.8488,30655.0
2016-02-22 14:40:00,52.66,52.66,52.63,52.64,28215.0,43.8571,43.8571,43.8322,43.8405,28215.0
2016-02-22 14:50:00,52.64,52.68,52.64,52.66,38508.0,43.8405,43.8738,43.8405,43.8571,38508.0
2016-02-22 15:00:00,52.66,52.67,52.61,52.62,19419.0,43.8571,43.8655,43.8155,43.8238,19419.0
2016-02-22 15:10:00,52.62,52.65,52.61,52.65,39360.0,43.8238,43.8488,43.8155,43.8488,39360.0
2016-02-22 15:20:00,52.65,52.71,52.64,52.68,51016.0,43.8488,43.8988,43.8405,43.8738,51016.0
2016-02-22 15:30:00,52.67,52.71,52.66,52.67,44303.0,43.8655,43.8988,43.8571,43.8655,44303.0
2016-02-22 15:40:00,52.67,52.74,52.67,52.68,138980.0,43.8655,43.9238,43.8655,43.8738,138980.0
2016-02-22 15:50:00,52.69,52.74,52.68,52.73,139377.0,43.8821,43.9238,43.8738,43.9154,139377.0
2016-02-23 09:30:00,52.47,52.51,52.39,52.41,37615.0,43.6989,43.7322,43.6323,43.6489,37615.0
2016-02-23 09:40:00,52.43,52.52,52.43,52.46,51050.0,43.6656,43.7406,43.6656,43.6906,51050.0
2016-02-23 09:50:00,52.46,52.52,52.45,52.47,42277.0,43.6906,43.7406,43.6823,43.6989,42277.0
2016-02-23 10:00:00,52.46,52.5,52.38,52.39,31845.0,43.6906,43.7239,43.624,43.6323,31845.0
2016-02-23 10:10:00,52.38,52.39,52.26,52.26,60519.0,43.624,43.6323,43.524,43.524,60519.0
2016-02-23 10:20:00,52.27,52.35,52.27,52.35,80090.0,43.5323,43.599,43.5323,43.599,80090.0
2016-02-23 10:30:00,52.35,52.38,52.32,52.33,40462.0,43.599,43.624,43.574,43.5823,40462.0
2016-02-23 10:40:00,52.32,52.34,52.24,52.25,50230.0,43.574,43.5906,43.5074,43.5157,50230.0
2016-02-23 10:50:00,52.24,52.26,52.15,52.18,130989.0,43.5074,43.524,43.4324,43.4574,130989.0
2016-02-23 11:00:00,52.17,52.19,52.09,52.1,31669.0,43.4491,43.4657,43.3824,43.3908,31669.0
2016-02-23 11:10:00,52.09,52.12,52.07,52.11,29549.0,43.3824,43.4074,43.3658,43.3991,29549.0
2016-02-23 11:20:00,52.11,52.14,52.07,52.1,73158.0,43.3991,43.4241,43.3658,43.3908,73158.0
2016-02-23 11:30:00,52.11,52.21,52.06,52.2,46731.0,43.3991,43.4824,43.3574,43.474,46731.0
2016-02-23 11:40:00,52.19,52.25,52.18,52.2,57580.0,43.4657,43.5157,43.4574,43.474,57580.0
2016-02-23 11:50:00,52.2,52.22,52.14,52.16,31438.0,43.474,43.4907,43.4241,43.4407,31438.0
2016-02-23 12:00:00,52.16,52.16,52.12,52.12,21660.0,43.4407,43.4407,43.4074,43.4074,21660.0
2016-02-23 12:10:00,52.12,52.12,52.09,52.11,32780.0,43.4074,43.4074,43.3824,43.3991,32780.0
2016-02-23 12:20:00,52.08,52.16,52.08,52.15,24941.0,43.3741,43.4407,43.3741,43.4324,24941.0
2016-02-23 12:30:00,52.15,52.16,52.12,52.14,13931.0,43.4324,43.4407,43.4074,43.4241,13931.0
2016-02-23 12:40:00,52.13,52.18,52.13,52.17,48455.0,43.4157,43.4574,43.4157,43.4491,48455.0
2016-02-23 12:50:00,52.17,52.18,52.14,52.17,28557.0,43.4491,43.4574,43.4241,43.4491,28557.0
2016-02-23 13:00:00,52.17,52.19,52.16,52.18,24574.0,43.4491,43.4657,43.4407,43.4574,24574.0
2016-02-23 13:10:00,52.18,52.18,52.14,52.15,12346.0,43.4574,43.4574,43.4241,43.4324,12346.0
2016-02-23 13:20:00,52.15,52.16,52.13,52.15,11965.0,43.4324,43.4407,43.4157,43.4324,11965.0
2016-02-23 13:30:00,52.15,52.16,52.07,52.1,30002.0,43.4324,43.4407,43.3658,43.3908,30002.0
2016-02-23 13:40:00,52.1,52.1,52.04,52.06,15277.0,43.3908,43.3908,43.3408,43.3574,15277.0
2016-02-23 13:50:00,52.06,52.11,52.05,52.11,51809.0,43.3574,43.3991,43.3491,43.3991,51809.0
2016-02-23 14:00:00,52.11,52.13,52.08,52.11,42639.0,43.3991,43.4157,43.3741,43.3991,42639.0
2016-02-23 14:10:00,52.11,52.18,52.09,52.18,42477.0,43.3991,43.4574,43.3824,43.4574,42477.0
2016-02-23 14:20:00,52.18,52.19,52.12,52.12,23963.0,43.4574,43.4657,43.4074,43.4074,23963.0
2016-02-23 14:30:00,52.12,52.15,52.1,52.11,14569.0,43.4074,43.4324,43.3908,43.3991,14569.0
2016-02-23 14:40:00,52.12,52.12,52.09,52.11,12387.0,43.4074,43.4074,43.3824,43.3991,12387.0
2016-02-23 14:50:00,52.12,52.12,52.05,52.06,17500.0,43.4074,43.4074,43.3491,43.3574,17500.0
2016-02-23 15:00:00,52.05,52.07,51.96,52.01,22152.0,43.3491,43.3658,43.2742,43.3158,22152.0
2016-02-23 15:10:00,52.01,52.01,51.95,51.98,14786.0,43.3158,43.3158,43.2658,43.2908,14786.0
2016-02-23 15:20:00,51.98,52.01,51.96,51.96,15876.0,43.2908,43.3158,43.2742,43.2742,15876.0
2016-02-23 15:30:00,51.96,52.1,51.96,52.1,33597.0,43.2742,43.3908,43.2742,43.3908,33597.0
2016-02-23 15:40:00,52.11,52.13,52.05,52.09,41924.0,43.3991,43.4157,43.3491,43.3824,41924.0
2016-02-23 15:50:00,52.09,52.1,51.98,51.98,100504.0,43.3824,43.3908,43.2908,43.2908,100504.0
2016-02-24 09:30:00,51.45,51.45,51.18,51.21,71170.0,42.8494,42.8494,42.6245,42.6495,71170.0
2016-02-24 09:40:00,51.22,51.27,51.11,51.13,136071.0,42.6579,42.6995,42.5663,42.5829,136071.0
2016-02-24 09:50:00,51.12,51.12,51.05,51.1,172675.0,42.5746,42.5746,42.5163,42.5579,172675.0
2016-02-24 10:00:00,51.1,51.16,51.02,51.16,67937.0,42.5579,42.6079,42.4913,42.6079,67937.0
2016-02-24 10:10:00,51.17,51.18,51.1,51.12,22500.0,42.6162,42.6245,42.5579,42.5746,22500.0
2016-02-24 10:20:00,51.11,51.11,51.04,51.09,25166.0,42.5663,42.5663,42.508,42.5496,25166.0
2016-02-24 10:30:00,51.09,51.28,51.02,51.27,70395.0,42.5496,42.7078,42.4913,42.6995,70395.0
2016-02-24 10:40:00,51.27,51.29,51.21,51.24,53469.0,42.6995,42.7162,42.6495,42.6745,53469.0
2016-02-24 10:50:00,51.25,51.27,51.17,51.25,33572.0,42.6828,42.6995,42.6162,42.6828,33572.0
2016-02-24 11:00:00,51.26,51.27,51.2,51.23,23340.0,42.6912,42.6995,42.6412,42.6662,23340.0
2016-02-24 11:10:00,51.24,51.25,51.12,51.15,21003.0,42.6745,42.6828,42.5746,42.5996,21003.0
2016-02-24 11:20:00,51.16,51.22,51.14,51.19,13117.0,42.6079,42.6579,42.5912,42.6329,13117.0
2016-02-24 11:30:00,51.18,51.31,51.18,51.3,25441.0,42.6245,42.7328,42.6245,42.7245,25441.0
2016-02-24 11:40:00,51.31,51.43,51.31,51.41,39458.0,42.7328,42.8328,42.7328,42.8161,39458.0
2016-02-24 11:50:00,51.42,51.5,51.42,51.48,28601.0,42.8244,42.8911,42.8244,42.8744,28601.0
2016-02-24 12:00:00,51.48,51.59,51.47,51.56,27787.0,42.8744,42.966,42.8661,42.941,27787.0
2016-02-24 12:10:00,51.57,51.58,51.47,51.49,17021.0,42.9494,42.9577,42.8661,42.8827,17021.0
2016-02-24 12:20:00,51.5,51.54,51.46,51.46,24681.0,42.8911,42.9244,42.8577,42.8577,24681.0
2016-02-24 12:30:00,51.46,51.49,51.39,51.42,17196.0,42.8577,42.8827,42.7994,42.8244,17196.0
2016-02-24 12:40:00,51.42,51.5,51.4,51.5,25325.0,42.8244,42.8911,42.8078,42.8911,25325.0
2016-02-24 12:50:00,51.49,51.52,51.48,51.49,15065.0,42.8827,42.9077,42.8744,42.8827,15065.0
2016-02-24 13:00:00,51.5,51.63,51.5,51.61,37702.0,42.8911,42.9993,42.8911,42.9827,37702.0
2016-02-24 13:10:00,51.6,51.61,51.5,51.52,33468.0,42.9743,42.9827,42.8911,42.9077,33468.0
2016-02-24 13:20:00,51.52,51.58,51.51,51.54,20538.0,42.9077,42.9577,42.8994,42.9244,20538.0
2016-02-24 13:30:00,51.55,51.56,51.51,51.53,13583.0,42.9327,42.941,42.8994,42.916,13583.0
2016-02-24 13:40:00,51.54,51.57,51.5,51.52,27638.0,42.9244,42.9494,42.8911,42.9077,27638.0
2016-02-24 13:50:00,51.53,51.62,51.53,51.56,39469.0,42.916,42.991,42.916,42.941,39469.0
2016-02-24 14:00:00,51.56,51.71,51.53,51.71,43338.0,42.941,43.066,42.916,43.066,43338.0
2016-02-24 14:10:00,51.71,51.77,51.71,51.73,26987.0,43.066,43.1159,43.066,43.0826,26987.0
2016-02-24 14:20:00,51.73,51.86,51.73,51.83,65761.0,43.0826,43.1909,43.0826,43.1659,65761.0
2016-02-24 14:30:00,51.83,51.85,51.8,51.84,40627.0,43.1659,43.1826,43.1409,43.1742,40627.0
2016-02-24 14:40:00,51.84,51.9,51.84,51.86,33247.0,43.1742,43.2242,43.1742,43.1909,33247.0
2016-02-24 14:50:00,51.87,51.87,51.81,51.83,20647.0,43.1992,43.1992,43.1492,43.1659,20647.0
2016-02-24 15:00:00,51.83,51.98,51.83,51.98,69933.0,43.1659,43.2908,43.1659,43.2908,69933.0
2016-02-24 15:10:00,51.99,52.07,51.96,52.06,73038.0,43.2991,43.3658,43.2742,43.3574,73038.0
2016-02-24 15:20:00,52.07,52.11,52.03,52.08,52155.0,43.3658,43.3991,43.3325,43.3741,52155.0
2016-02-24 15:30:00,52.08,52.12,52.03,52.1,34513.0,43.3741,43.4074,43.3325,43.3908,34513.0
2016-02-24 15:40:00,52.1,52.11,51.96,51.99,77600.0,43.3908,43.3991,43.2742,43.2991,77600.0
2016-02-24 15:50:00,51.98,52.08,51.98,52.05,158423.0,43.2908,43.3741,43.2908,43.3491,158423.0
2016-02-25 09:30:00,52.2,52.35,52.2,52.22,420761.0,43.474,43.599,43.474,43.4907,420761.0
2016-02-25 09:40:00,52.21,52.21,52.09,52.1,57447.0,43.4824,43.4824,43.3824,43.3908,57447.0
2016-02-25 09:50:00,52.1,52.19,52.08,52.09,41854.0,43.3908,43.4657,43.3741,43.3824,41854.0
2016-02-25 10:00:00,52.09,52.09,51.98,52.01,47407.0,43.3824,43.3824,43.2908,43.3158,47407.0
2016-02-25 10:10:00,52.01,52.13,51.96,52.12,26731.0,43.3158,43.4157,43.2742,43.4074,26731.0
2016-02-25 10:20:00,52.12,52.17,52.06,52.17,8341.0,43.4074,43.4491,43.3574,43.4491,8341.0
2016-02-25 10:30:00,52.17,52.17,52.07,52.14,29148.0,43.4491,43.4491,43.3658,43.4241,29148.0
2016-02-25 10:40:00,52.14,52.24,52.14,52.16,20895.0,43.4241,43.5074,43.4241,43.4407,20895.0
2016-02-25 10:50:00,52.17,52.19,52.07,52.08,85910.0,43.4491,43.4657,43.3658,43.3741,85910.0
2016-02-25 11:00:00,52.07,52.08,52.02,52.08,17290.0,43.3658,43.3741,43.3241,43.3741,17290.0
2016-02-25 11:10:00,52.08,52.09,52.0,52.04,20419.0,43.3741,43.3824,43.3075,43.3408,20419.0
2016-02-25 11:20:00,52.03,52.14,52.02,52.12,15218.0,43.3325,43.4241,43.3241,43.4074,15218.0
2016-02-25 11:30:00,52.12,52.17,52.08,52.13,24413.0,43.4074,43.4491,43.3741,43.4157,24413.0
2016-02-25 11:40:00,52.14,52.15,52.06,52.11,10906.0,43.4241,43.4324,43.3574,43.3991,10906.0
2016-02-25 11:50:00,52.12,52.23,52.12,52.2,13410.0,43.4074,43.499,43.4074,43.474,13410.0
2016-02-25 12:00:00,52.21,52.22,52.2,52.2,2800.0,43.4824,43.4907,43.474,43.474,2800.0
2016-02-25 12:10:00,52.2,52.23,52.17,52.17,33775.0,43.474,43.499,43.4491,43.4491,33775.0
2016-02-25 12:20:00,52.17,52.18,52.16,52.18,3654.0,43.4491,43.4574,43.4407,43.4574,3654.0
2016-02-25 12:30:00,52.16,52.17,52.12,52.13,11991.0,43.4407,43.4491,43.4074,43.4157,11991.0
2016-02-25 12:40:00,52.13,52.14,52.1,52.14,9000.0,43.4157,43.4241,43.3908,43.4241,9000.0
2016-02-25 12:50:00,52.14,52.21,52.14,52.18,3436.0,43.4241,43.4824,43.4241,43.4574,3436.0
2016-02-25 13:00:00,52.18,52.23,52.17,52.21,3700.0,43.4574,43.499,43.4491,43.4824,3700.0
2016-02-25 13:10:00,52.21,52.26,52.2,52.26,7705.0,43.4824,43.524,43.474,43.524,7705.0
2016-02-25 13:20:00,52.26,52.3,52.25,52.3,9855.0,43.524,43.5573,43.5157,43.5573,9855.0
2016-02-25 13:30:00,52.3,52.38,52.3,52.36,19677.0,43.5573,43.624,43.5573,43.6073,19677.0
2016-02-25 13:40:00,52.36,52.43,52.36,52.39,7980.0,43.6073,43.6656,43.6073,43.6323,7980.0
2016-02-25 13:50:00,52.39,52.45,52.39,52.44,10107.0,43.6323,43.6823,43.6323,43.6739,10107.0
2016-02-25 14:00:00,52.43,52.43,52.39,52.4,21325.0,43.6656,43.6656,43.6323,43.6406,21325.0
2016-02-25 14:10:00,52.4,52.48,52.4,52.48,20836.0,43.6406,43.7072,43.6406,43.7072,20836.0
2016-02-25 14:20:00,52.48,52.48,52.42,52.43,11597.0,43.7072,43.7072,43.6573,43.6656,11597.0
2016-02-25 14:30:00,52.45,52.45,52.41,52.44,5528.0,43.6823,43.6823,43.6489,43.6739,5528.0
2016-02-25 14:40:00,52.44,52.44,52.42,52.42,10034.0,43.6739,43.6739,43.6573,43.6573,10034.0
2016-02-25 14:50:00,52.42,52.42,52.37,52.39,9710.0,43.6573,43.6573,43.6156,43.6323,9710.0
2016-02-25 15:00:00,52.39,52.47,52.38,52.47,37292.0,43.6323,43.6989,43.624,43.6989,37292.0
2016-02-25 15:10:00,52.48,52.52,52.46,52.47,47324.0,43.7072,43.7406,43.6906,43.6989,47324.0
2016-02-25 15:20:00,52.47,52.48,52.44,52.44,18806.0,43.6989,43.7072,43.6739,43.6739,18806.0
2016-02-25 15:30:00,52.46,52.5,52.43,52.49,25883.0,43.6906,43.7239,43.6656,43.7156,25883.0
2016-02-25 15:40:00,52.49,52.57,52.48,52.55,47039.0,43.7156,43.7822,43.7072,43.7655,47039.0
2016-02-25 15:50:00,52.56,52.62,52.55,52.61,30965.0,43.7739,43.8238,43.7655,43.8155,30965.0
2016-02-26 09:30:00,52.89,52.94,52.87,52.9,206828.0,44.0487,44.0903,44.032,44.057,206828.0
2016-02-26 09:40:00,52.9,52.93,52.78,52.8,20292.0,44.057,44.082,43.9571,43.9737,20292.0
2016-02-26 09:50:00,52.8,52.86,52.76,52.77,30685.0,43.9737,44.0237,43.9404,43.9488,30685.0
2016-02-26 10:00:00,52.77,52.77,52.69,52.69,22221.0,43.9488,43.9488,43.8821,43.8821,22221.0
2016-02-26 10:10:00,52.67,52.71,52.65,52.67,46890.0,43.8655,43.8988,43.8488,43.8655,46890.0
2016-02-26 10:20:00,52.67,52.68,52.61,52.67,16500.0,43.8655,43.8738,43.8155,43.8655,16500.0
2016-02-26 10:30:00,52.67,52.81,52.67,52.79,30856.0,43.8655,43.9821,43.8655,43.9654,30856.0
2016-02-26 10:40:00,52.79,52.84,52.75,52.8,336239.0,43.9654,44.0071,43.9321,43.9737,336239.0
2016-02-26 10:50:00,52.81,52.81,52.75,52.81,38557.0,43.9821,43.9821,43.9321,43.9821,38557.0
2016-02-26 11:00:00,52.82,52.85,52.79,52.79,21821.0,43.9904,44.0154,43.9654,43.9654,21821.0
2016-02-26 11:10:00,52.79,52.82,52.77,52.79,10870.0,43.9654,43.9904,43.9488,43.9654,10870.0
2016-02-26 11:20:00,52.78,52.8,52.67,52.68,24564.0,43.9571,43.9737,43.8655,43.8738,24564.0
2016-02-26 11:30:00,52.66,52.69,52.62,52.63,30282.0,43.8571,43.8821,43.8238,43.8322,30282.0
2016-02-26 11:40:00,52.62,52.71,52.61,52.69,23004.0,43.8238,43.8988,43.8155,43.8821,23004.0
2016-02-26 11:50:00,52.68,52.71,52.65,52.67,15700.0,43.8738,43.8988,43.8488,43.8655,15700.0
2016-02-26 12:00:00,52.66,52.66,52.55,52.62,24851.0,43.8571,43.8571,43.7655,43.8238,24851.0
2016-02-26 12:10:00,52.62,52.66,52.59,52.65,24403.0,43.8238,43.8571,43.7988,43.8488,24403.0
2016-02-26 12:20:00,52.64,52.68,52.63,52.65,9569.0,43.8405,43.8738,43.8322,43.8488,9569.0
2016-02-26 12:30:00,52.66,52.7,52.66,52.66,16032.0,43.8571,43.8905,43.8571,43.8571,16032.0
2016-02-26 12:40:00,52.65,52.67,52.62,52.64,8800.0,43.8488,43.8655,43.8238,43.8405,8800.0
2016-02-26 12:50:00,52.63,52.74,52.63,52.71,36745.0,43.8322,43.9238,43.8322,43.8988,36745.0
2016-02-26 13:00:00,52.71,52.74,52.69,52.72,7265.0,43.8988,43.9238,43.8821,43.9071,7265.0
2016-02-26 13:10:00,52.71,52.71,52.65,52.66,5832.0,43.8988,43.8988,43.8488,43.8571,5832.0
2016-02-26 13:20:00,52.66,52.67,52.63,52.63,3587.0,43.8571,43.8655,43.8322,43.8322,3587.0
2016-02-26 13:30:00,52.63,52.66,52.61,52.62,18788.0,43.8322,43.8571,43.8155,43.8238,18788.0
2016-02-26 13:40:00,52.62,52.64,52.56,52.58,35207.0,43.8238,43.8405,43.7739,43.7905,35207.0
2016-02-26 13:50:00,52.57,52.58,52.5,52.55,23464.0,43.7822,43.7905,43.7239,43.7655,23464.0
2016-02-26 14:00:00,52.55,52.58,52.54,52.57,15470.0,43.7655,43.7905,43.7572,43.7822,15470.0
2016-02-26 14:10:00,52.56,52.57,52.52,52.54,8846.0,43.7739,43.7822,43.7406,43.7572,8846.0
2016-02-26 14:20:00,52.53,52.58,52.51,52.56,28320.0,43.7489,43.7905,43.7322,43.7739,28320.0
2016-02-26 14:30:00,52.55,52.55,52.41,52.41,23418.0,43.7655,43.7655,43.6489,43.6489,23418.0
2016-02-26 14:40:00,52.41,52.49,52.4,52.49,18918.0,43.6489,43.7156,43.6406,43.7156,18918.0
2016-02-26 14:50:00,52.48,52.48,52.43,52.43,4902.0,43.7072,43.7072,43.6656,43.6656,4902.0
2016-02-26 15:00:00,52.43,52.55,52.42,52.55,25212.0,43.6656,43.7655,43.6573,43.7655,25212.0
2016-02-26 15:10:00,52.54,52.54,52.5,52.53,19866.0,43.7572,43.7572,43.7239,43.7489,19866.0
2016-02-26 15:20:00,52.53,52.53,52.46,52.48,32196.0,43.7489,43.7489,43.6906,43.7072,32196.0
2016-02-26 15:30:00,52.48,52.55,52.48,52.49,57102.0,43.7072,43.7655,43.7072,43.7156,57102.0
2016-02-26 15:40:00,52.5,52.54,52.5,52.53,152276.0,43.7239,43.7572,43.7239,43.7489,152276.0
2016-02-26 15:50:00,52.53,52.54,52.46,52.48,74722.0,43.7489,43.7572,43.6906,43.7072,74722.0
2016-02-29 09:30:00,52.51,52.53,52.42,52.49,608755.0,43.7322,43.7489,43.6573,43.7156,608755.0
2016-02-29 09:40:00,52.5,52.53,52.4,52.45,209687.0,43.7239,43.7489,43.6406,43.6823,209687.0
2016-02-29 09:50:00,52.45,52.54,52.45,52.49,185081.0,43.6823,43.7572,43.6823,43.7156,185081.0
2016-02-29 10:00:00,52.45,52.46,52.39,52.41,15856.0,43.6823,43.6906,43.6323,43.6489,15856.0
2016-02-29 10:10:00,52.41,52.46,52.37,52.39,31741.0,43.6489,43.6906,43.6156,43.6323,31741.0
2016-02-29 10:20:00,52.39,52.48,52.39,52.41,31164.0,43.6323,43.7072,43.6323,43.6489,31164.0
2016-02-29 10:30:00,52.44,52.45,52.37,52.41,36599.0,43.6739,43.6823,43.6156,43.6489,36599.0
2016-02-29 10:40:00,52.4,52.48,52.4,52.47,6262.0,43.6406,43.7072,43.6406,43.6989,6262.0
2016-02-29 10:50:00,52.46,52.54,52.45,52.52,45974.0,43.6906,43.7572,43.6823,43.7406,45974.0
2016-02-29 11:00:00,52.53,52.59,52.53,52.56,24795.0,43.7489,43.7988,43.7489,43.7739,24795.0
2016-02-29 11:10:00,52.58,52.62,52.57,52.62,15851.0,43.7905,43.8238,43.7822,43.8238,15851.0
2016-02-29 11:20:00,52.62,52.68,52.6,52.6,15871.0,43.8238,43.8738,43.8072,43.8072,15871.0
2016-02-29 11:30:00,52.6,52.77,52.6,52.75,21908.0,43.8072,43.9488,43.8072,43.9321,21908.0
2016-02-29 11:40:00,52.75,52.76,52.72,52.73,37220.0,43.9321,43.9404,43.9071,43.9154,37220.0
2016-02-29 11:50:00,52.72,52.73,52.7,52.71,12692.0,43.9071,43.9154,43.8905,43.8988,12692.0
2016-02-29 12:00:00,52.72,52.72,52.66,52.66,28705.0,43.9071,43.9071,43.8571,43.8571,28705.0
2016-02-29 12:10:00,52.67,52.72,52.67,52.72,2988.0,43.8655,43.9071,43.8655,43.9071,2988.0
2016-02-29 12:20:00,52.72,52.72,52.65,52.66,35896.0,43.9071,43.9071,43.8488,43.8571,35896.0
2016-02-29 12:30:00,52.66,52.69,52.63,52.64,12230.0,43.8571,43.8821,43.8322,43.8405,12230.0
2016-02-29 12:40:00,52.66,52.67,52.64,52.66,24875.0,43.8571,43.8655,43.8405,43.8571,24875.0
2016-02-29 12:50:00,52.67,52.69,52.66,52.69,6069.0,43.8655,43.8821,43.8571,43.8821,6069.0
2016-02-29 13:00:00,52.69,52.7,52.68,52.68,5755.0,43.8821,43.8905,43.8738,43.8738,5755.0
2016-02-29 13:10:00,52.68,52.69,52.64,52.66,9469.0,43.8738,43.8821,43.8405,43.8571,9469.0
2016-02-29 13:20:00,52.67,52.67,52.62,52.62,13851.0,43.8655,43.8655,43.8238,43.8238,13851.0
2016-02-29 13:30:00,52.59,52.63,52.58,52.62,7485.0,43.7988,43.8322,43.7905,43.8238,7485.0
2016-02-29 13:40:00,52.62,52.62,52.58,52.61,2908.0,43.8238,43.8238,43.7905,43.8155,2908.0
2016-02-29 13:50:00,52.61,52.63,52.61,52.63,4592.0,43.8155,43.8322,43.8155,43.8322,4592.0
2016-02-29 14:00:00,52.63,52.63,52.54,52.55,31897.0,43.8322,43.8322,43.7572,43.7655,31897.0
2016-02-29 14:10:00,52.54,52.54,52.49,52.5,35670.0,43.7572,43.7572,43.7156,43.7239,35670.0
2016-02-29 14:20:00,52.49,52.49,52.4,52.48,37594.0,43.7156,43.7156,43.6406,43.7072,37594.0
2016-02-29 14:30:00,52.47,52.49,52.43,52.46,34565.0,43.6989,43.7156,43.6656,43.6906,34565.0
2016-02-29 14:40:00,52.46,52.46,52.36,52.4,35578.0,43.6906,43.6906,43.6073,43.6406,35578.0
2016-02-29 14:50:00,52.4,52.43,52.35,52.38,78491.0,43.6406,43.6656,43.599,43.624,78491.0
2016-02-29 15:00:00,52.37,52.37,52.26,52.3,107123.0,43.6156,43.6156,43.524,43.5573,107123.0
2016-02-29 15:10:00,52.3,52.3,52.23,52.24,63945.0,43.5573,43.5573,43.499,43.5074,63945.0
2016-02-29 15:20:00,52.24,52.35,52.24,52.33,78424.0,43.5074,43.599,43.5074,43.5823,78424.0
2016-02-29 15:30:00,52.33,52.37,52.31,52.36,73532.0,43.5823,43.6156,43.5657,43.6073,73532.0
2016-02-29 15:40:00,52.36,52.38,52.32,52.35,326090.0,43.6073,43.624,43.574,43.599,326090.0
2016-02-29 15:50:00,52.36,52.39,52.18,52.19,380381.0,43.6073,43.6323,43.4574,43.4657,380381.0
2016-03-01 09:30:00,52.71,52.83,52.7,52.72,42660.0,43.8988,43.9987,43.8905,43.9071,42660.0
2016-03-01 09:40:00,52.69,52.72,52.65,52.69,134813.0,43.8821,43.9071,43.8488,43.8821,134813.0
2016-03-01 09:50:00,52.7,52.77,52.69,52.76,71096.0,43.8905,43.9488,43.8821,43.9404,71096.0
2016-03-01 10:00:00,52.77,52.88,52.77,52.83,100069.0,43.9488,44.0404,43.9488,43.9987,100069.0
2016-03-01 10:10:00,52.82,52.86,52.75,52.76,15539.0,43.9904,44.0237,43.9321,43.9404,15539.0
2016-03-01 10:20:00,52.78,52.98,52.78,52.97,35615.0,43.9571,44.1237,43.9571,44.1153,35615.0
2016-03-01 10:30:00,52.96,53.04,52.94,53.0,32887.0,44.107,44.1736,44.0903,44.1403,32887.0
2016-03-01 10:40:00,53.0,53.04,52.96,52.97,28643.0,44.1403,44.1736,44.107,44.1153,28643.0
2016-03-01 10:50:00,52.97,53.01,52.95,52.96,17619.0,44.1153,44.1486,44.0987,44.107,17619.0
2016-03-01 11:00:00,52.96,53.02,52.96,53.02,17097.0,44.107,44.157,44.107,44.157,17097.0
2016-03-01 11:10:00,53.02,53.11,53.02,53.1,13057.0,44.157,44.2319,44.157,44.2236,13057.0
2016-03-01 11:20:00,53.1,53.16,53.09,53.14,16808.0,44.2236,44.2736,44.2153,44.2569,16808.0
2016-03-01 11:30:00,53.14,53.21,53.14,53.2,19343.0,44.2569,44.3152,44.2569,44.3069,19343.0
2016-03-01 11:40:00,53.21,53.24,53.19,53.23,52698.0,44.3152,44.3402,44.2986,44.3319,52698.0
2016-03-01 11:50:00,53.24,53.28,53.22,53.27,43448.0,44.3402,44.3735,44.3235,44.3652,43448.0
2016-03-01 12:00:00,53.27,53.37,53.26,53.35,66430.0,44.3652,44.4485,44.3568,44.4318,66430.0
2016-03-01 12:10:00,53.35,53.36,53.31,53.33,190626.0,44.4318,44.4401,44.3985,44.4151,190626.0
2016-03-01 12:20:00,53.33,53.33,53.3,53.33,11930.0,44.4151,44.4151,44.3902,44.4151,11930.0
2016-03-01 12:30:00,53.34,53.35,53.3,53.31,32379.0,44.4235,44.4318,44.3902,44.3985,32379.0
2016-03-01 12:40:00,53.31,53.36,53.29,53.34,86812.0,44.3985,44.4401,44.3818,44.4235,86812.0
2016-03-01 12:50:00,53.34,53.37,53.33,53.37,36953.0,44.4235,44.4485,44.4151,44.4485,36953.0
2016-03-01 13:00:00,53.38,53.38,53.3,53.35,11796.0,44.4568,44.4568,44.3902,44.4318,11796.0
2016-03-01 13:10:00,53.34,53.37,53.33,53.36,6343.0,44.4235,44.4485,44.4151,44.4401,6343.0
2016-03-01 13:20:00,53.36,53.41,53.34,53.38,17972.0,44.4401,44.4818,44.4235,44.4568,17972.0
2016-03-01 13:30:00,53.39,53.42,53.39,53.42,30679.0,44.4651,44.4901,44.4651,44.4901,30679.0
2016-03-01 13:40:00,53.42,53.45,53.42,53.44,29385.0,44.4901,44.5151,44.4901,44.5068,29385.0
2016-03-01 13:50:00,53.45,53.45,53.38,53.39,40829.0,44.5151,44.5151,44.4568,44.4651,40829.0
2016-03-01 14:00:00,53.39,53.43,53.38,53.41,29101.0,44.4651,44.4984,44.4568,44.4818,29101.0
2016-03-01 14:10:00,53.41,53.42,53.37,53.38,14428.0,44.4818,44.4901,44.4485,44.4568,14428.0
2016-03-01 14:20:00,53.39,53.39,53.33,53.38,35235.0,44.4651,44.4651,44.4151,44.4568,35235.0
2016-03-01 14:30:00,53.39,53.4,53.35,53.37,16599.0,44.4651,44.4734,44.4318,44.4485,16599.0
2016-03-01 14:40:00,53.38,53.46,53.37,53.43,25384.0,44.4568,44.5234,44.4485,44.4984,25384.0
2016-03-01 14:50:00,53.44,53.5,53.44,53.49,31589.0,44.5068,44.5567,44.5068,44.5484,31589.0
2016-03-01 15:00:00,53.49,53.54,53.49,53.52,34575.0,44.5484,44.59,44.5484,44.5734,34575.0
2016-03-01 15:10:00,53.52,53.53,53.48,53.49,83756.0,44.5734,44.5817,44.5401,44.5484,83756.0
2016-03-01 15:20:00,53.47,53.49,53.46,53.47,42543.0,44.5317,44.5484,44.5234,44.5317,42543.0
2016-03-01 15:30:00,53.46,53.47,53.42,53.42,22334.0,44.5234,44.5317,44.4901,44.4901,22334.0
2016-03-01 15:40:00,53.42,53.45,53.4,53.41,15320.0,44.4901,44.5151,44.4734,44.4818,15320.0
2016-03-01 15:50:00,53.41,53.51,53.39,53.5,122771.0,44.4818,44.5651,44.4651,44.5567,122771.0
2016-03-02 09:30:00,53.47,53.52,53.42,53.48,62951.0,44.5317,44.5734,44.4901,44.5401,62951.0
2016-03-02 09:40:00,53.49,53.54,53.47,53.5,57516.0,44.5484,44.59,44.5317,44.5567,57516.0
2016-03-02 09:50:00,53.5,53.5,53.38,53.42,76628.0,44.5567,44.5567,44.4568,44.4901,76628.0
2016-03-02 10:00:00,53.41,53.51,53.39,53.5,46500.0,44.4818,44.5651,44.4651,44.5567,46500.0
2016-03-02 10:10:00,53.5,53.57,53.49,53.54,97474.0,44.5567,44.615,44.5484,44.59,97474.0
2016-03-02 10:20:00,53.53,53.53,53.48,53.5,11909.0,44.5817,44.5817,44.5401,44.5567,11909.0
2016-03-02 10:30:00,53.49,53.49,53.34,53.36,90475.0,44.5484,44.5484,44.4235,44.4401,90475.0
2016-03-02 10:40:00,53.35,53.41,53.31,53.41,66151.0,44.4318,44.4818,44.3985,44.4818,66151.0
2016-03-02 10:50:00,53.4,53.53,53.39,53.53,47883.0,44.4734,44.5817,44.4651,44.5817,47883.0
2016-03-02 11:00:00,53.53,53.64,53.5,53.61,28370.0,44.5817,44.6733,44.5567,44.6483,28370.0
2016-03-02 11:10:00,53.61,53.66,53.6,53.6,12239.0,44.6483,44.69,44.64,44.64,12239.0
2016-03-02 11:20:00,53.61,53.62,53.59,53.62,10295.0,44.6483,44.6567,44.6317,44.6567,10295.0
2016-03-02 11:30:00,53.64,53.68,53.55,53.6,29630.0,44.6733,44.7066,44.5984,44.64,29630.0
2016-03-02 11:40:00,53.59,53.61,53.55,53.59,34302.0,44.6317,44.6483,44.5984,44.6317,34302.0
2016-03-02 11:50:00,53.58,53.59,53.49,53.5,16241.0,44.6234,44.6317,44.5484,44.5567,16241.0
2016-03-02 12:00:00,53.5,53.5,53.45,53.48,16209.0,44.5567,44.5567,44.5151,44.5401,16209.0
2016-03-02 12:10:00,53.48,53.52,53.47,53.51,40058.0,44.5401,44.5734,44.5317,44.5651,40058.0
2016-03-02 12:20:00,53.51,53.52,53.48,53.5,12182.0,44.5651,44.5734,44.5401,44.5567,12182.0
2016-03-02 12:30:00,53.49,53.57,53.47,53.56,12808.0,44.5484,44.615,44.5317,44.6067,12808.0
2016-03-02 12:40:00,53.57,53.61,53.57,53.59,6424.0,44.615,44.6483,44.615,44.6317,6424.0
2016-03-02 12:50:00,53.59,53.6,53.57,53.6,3350.0,44.6317,44.64,44.615,44.64,3350.0
2016-03-02 13:00:00,53.61,53.61,53.58,53.6,6020.0,44.6483,44.6483,44.6234,44.64,6020.0
2016-03-02 13:10:00,53.6,53.62,53.58,53.62,4100.0,44.64,44.6567,44.6234,44.6567,4100.0
2016-03-02 13:20:00,53.62,53.67,53.58,53.66,9460.0,44.6567,44.6983,44.6234,44.69,9460.0
2016-03-02 13:30:00,53.65,53.67,53.63,53.64,4991.0,44.6817,44.6983,44.665,44.6733,4991.0
2016-03-02 13:40:00,53.66,53.68,53.65,53.68,20682.0,44.69,44.7066,44.6817,44.7066,20682.0
2016-03-02 13:50:00,53.67,53.68,53.57,53.58,20352.0,44.6983,44.7066,44.615,44.6234,20352.0
2016-03-02 14:00:00,53.6,53.62,53.55,53.56,25535.0,44.64,44.6567,44.5984,44.6067,25535.0
2016-03-02 14:10:00,53.56,53.59,53.53,53.56,26205.0,44.6067,44.6317,44.5817,44.6067,26205.0
2016-03-02 14:20:00,53.56,53.65,53.56,53.63,30636.0,44.6067,44.6817,44.6067,44.665,30636.0
2016-03-02 14:30:00,53.63,53.69,53.62,53.68,33095.0,44.665,44.715,44.6567,44.7066,33095.0
2016-03-02 14:40:00,53.68,53.73,53.68,53.7,65572.0,44.7066,44.7483,44.7066,44.7233,65572.0
2016-03-02 14:50:00,53.71,53.74,53.68,53.7,25950.0,44.7316,44.7566,44.7066,44.7233,25950.0
2016-03-02 15:00:00,53.7,53.7,53.63,53.65,49974.0,44.7233,44.7233,44.665,44.6817,49974.0
2016-03-02 15:10:00,53.66,53.74,53.66,53.7,78314.0,44.69,44.7566,44.69,44.7233,78314.0
2016-03-02 15:20:00,53.69,53.75,53.69,53.69,47484.0,44.715,44.7649,44.715,44.715,47484.0
2016-03-02 15:30:00,53.69,53.76,53.66,53.73,76133.0,44.715,44.7733,44.69,44.7483,76133.0
2016-03-02 15:40:00,53.72,53.78,53.72,53.77,8564.0,44.74,44.7899,44.74,44.7816,8564.0
2016-03-02 15:50:00,53.76,53.85,53.74,53.84,38608.0,44.7733,44.8482,44.7566,44.8399,38608.0
2016-03-03 09:30:00,53.87,53.88,53.81,53.83,52537.0,44.8649,44.8732,44.8149,44.8316,52537.0
2016-03-03 09:40:00,53.83,53.85,53.76,53.79,20078.0,44.8316,44.8482,44.7733,44.7983,20078.0
2016-03-03 09:50:00,53.83,53.86,53.81,53.81,67795.0,44.8316,44.8566,44.8149,44.8149,67795.0
2016-03-03 10:00:00,53.82,53.86,53.77,53.82,24511.0,44.8232,44.8566,44.7816,44.8232,24511.0
2016-03-03 10:10:00,53.82,53.85,53.74,53.81,11562.0,44.8232,44.8482,44.7566,44.8149,11562.0
2016-03-03 10:20:00,53.8,53.87,53.79,53.86,17611.0,44.8066,44.8649,44.7983,44.8566,17611.0
2016-03-03 10:30:00,53.86,53.91,53.86,53.9,22464.0,44.8566,44.8982,44.8566,44.8899,22464.0
2016-03-03 10:40:00,53.91,53.96,53.87,53.94,10218.0,44.8982,44.9398,44.8649,44.9232,10218.0
2016-03-03 10:50:00,53.94,54.0,53.94,53.98,10993.0,44.9232,44.9731,44.9232,44.9565,10993.0
2016-03-03 11:00:00,53.98,53.99,53.95,53.98,13964.0,44.9565,44.9648,44.9315,44.9565,13964.0
2016-03-03 11:10:00,53.98,54.0,53.96,53.97,6543.0,44.9565,44.9731,44.9398,44.9482,6543.0
2016-03-03 11:20:00,53.96,53.96,53.84,53.84,13698.0,44.9398,44.9398,44.8399,44.8399,13698.0
2016-03-03 11:30:00,53.83,53.9,53.83,53.9,9400.0,44.8316,44.8899,44.8316,44.8899,9400.0
2016-03-03 11:40:00,53.9,53.93,53.88,53.91,9574.0,44.8899,44.9148,44.8732,44.8982,9574.0
2016-03-03 11:50:00,53.9,53.92,53.86,53.91,12497.0,44.8899,44.9065,44.8566,44.8982,12497.0
2016-03-03 12:00:00,53.91,53.95,53.89,53.95,50957.0,44.8982,44.9315,44.8815,44.9315,50957.0
2016-03-03 12:10:00,53.95,53.95,53.87,53.88,10856.0,44.9315,44.9315,44.8649,44.8732,10856.0
2016-03-03 12:20:00,53.87,53.9,53.85,53.86,17610.0,44.8649,44.8899,44.8482,44.8566,17610.0
2016-03-03 12:30:00,53.87,53.94,53.86,53.94,173272.0,44.8649,44.9232,44.8566,44.9232,173272.0
2016-03-03 12:40:00,53.94,53.97,53.91,53.92,24762.0,44.9232,44.9482,44.8982,44.9065,24762.0
2016-03-03 12:50:00,53.92,53.97,53.92,53.97,5688.0,44.9065,44.9482,44.9065,44.9482,5688.0
2016-03-03 13:00:00,53.97,54.04,53.97,54.03,8237.0,44.9482,45.0065,44.9482,44.9981,8237.0
2016-03-03 13:10:00,54.04,54.05,54.01,54.02,10018.0,45.0065,45.0148,44.9815,44.9898,10018.0
2016-03-03 13:20:00,54.03,54.07,53.99,54.01,12539.0,44.9981,45.0314,44.9648,44.9815,12539.0
2016-03-03 13:30:00,54.01,54.08,54.01,54.08,24088.0,44.9815,45.0398,44.9815,45.0398,24088.0
2016-03-03 13:40:00,54.08,54.13,54.05,54.1,13614.0,45.0398,45.0814,45.0148,45.0564,13614.0
2016-03-03 13:50:00,54.11,54.12,54.06,54.09,27327.0,45.0648,45.0731,45.0231,45.0481,27327.0
2016-03-03 14:00:00,54.09,54.1,54.04,54.06,58823.0,45.0481,45.0564,45.0065,45.0231,58823.0
2016-03-03 14:10:00,54.05,54.07,54.04,54.07,12364.0,45.0148,45.0314,45.0065,45.0314,12364.0
2016-03-03 14:20:00,54.07,54.13,54.06,54.07,32707.0,45.0314,45.0814,45.0231,45.0314,32707.0
2016-03-03 14:30:00,54.07,54.11,54.03,54.11,25510.0,45.0314,45.0648,44.9981,45.0648,25510.0
2016-03-03 14:40:00,54.11,54.13,54.11,54.12,16122.0,45.0648,45.0814,45.0648,45.0731,16122.0
2016-03-03 14:50:00,54.12,54.14,54.11,54.11,16664.0,45.0731,45.0897,45.0648,45.0648,16664.0
2016-03-03 15:00:00,54.12,54.17,54.1,54.11,18554.0,45.0731,45.1147,45.0564,45.0648,18554.0
2016-03-03 15:10:00,54.1,54.11,54.08,54.09,20961.0,45.0564,45.0648,45.0398,45.0481,20961.0
2016-03-03 15:20:00,54.08,54.13,54.08,54.13,27615.0,45.0398,45.0814,45.0398,45.0814,27615.0
2016-03-03 15:30:00,54.13,54.19,54.13,54.17,191875.0,45.0814,45.1314,45.0814,45.1147,191875.0
2016-03-03 15:40:00,54.18,54.22,54.17,54.21,29824.0,45.1231,45.1564,45.1147,45.148,29824.0
2016-03-03 15:50:00,54.22,54.23,54.2,54.22,132829.0,45.1564,45.1647,45.1397,45.1564,132829.0
2016-03-04 09:30:00,54.37,54.47,54.32,54.38,21272.0,45.2813,45.3646,45.2397,45.2896,21272.0
2016-03-04 09:40:00,54.39,54.39,54.3,54.33,16694.0,45.298,45.298,45.223,45.248,16694.0
2016-03-04 09:50:00,54.34,54.38,54.25,54.3,17547.0,45.2563,45.2896,45.1814,45.223,17547.0
2016-03-04 10:00:00,54.31,54.35,54.26,54.32,17564.0,45.2313,45.2646,45.1897,45.2397,17564.0
2016-03-04 10:10:00,54.34,54.42,54.3,54.38,30236.0,45.2563,45.3229,45.223,45.2896,30236.0
2016-03-04 10:20:00,54.39,54.43,54.36,54.42,21708.0,45.298,45.3313,45.273,45.3229,21708.0
2016-03-04 10:30:00,54.42,54.49,54.39,54.48,16297.0,45.3229,45.3812,45.298,45.3729,16297.0
2016-03-04 10:40:00,54.48,54.57,54.48,54.55,18983.0,45.3729,45.4479,45.3729,45.4312,18983.0
2016-03-04 10:50:00,54.55,54.57,54.53,54.54,12613.0,45.4312,45.4479,45.4146,45.4229,12613.0
2016-03-04 11:00:00,54.57,54.66,54.56,54.66,64641.0,45.4479,45.5228,45.4395,45.5228,64641.0
2016-03-04 11:10:00,54.66,54.73,54.64,54.72,79920.0,45.5228,45.5811,45.5062,45.5728,79920.0
2016-03-04 11:20:00,54.72,54.72,54.64,54.64,10958.0,45.5728,45.5728,45.5062,45.5062,10958.0
2016-03-04 11:30:00,54.64,54.7,54.63,54.64,45038.0,45.5062,45.5561,45.4978,45.5062,45038.0
2016-03-04 11:40:00,54.63,54.67,54.61,54.63,21669.0,45.4978,45.5311,45.4812,45.4978,21669.0
2016-03-04 11:50:00,54.64,54.69,54.64,54.69,9610.0,45.5062,45.5478,45.5062,45.5478,9610.0
2016-03-04 12:00:00,54.69,54.73,54.67,54.67,40895.0,45.5478,45.5811,45.5311,45.5311,40895.0
2016-03-04 12:10:00,54.67,54.68,54.63,54.64,9000.0,45.5311,45.5395,45.4978,45.5062,9000.0
2016-03-04 12:20:00,54.64,54.67,54.62,54.64,14504.0,45.5062,45.5311,45.4895,45.5062,14504.0
2016-03-04 12:30:00,54.64,54.68,54.64,54.66,13508.0,45.5062,45.5395,45.5062,45.5228,13508.0
2016-03-04 12:40:00,54.66,54.68,54.64,54.67,12340.0,45.5228,45.5395,45.5062,45.5311,12340.0
2016-03-04 12:50:00,54.67,54.73,54.67,54.69,12325.0,45.5311,45.5811,45.5311,45.5478,12325.0
2016-03-04 13:00:00,54.69,54.71,54.66,54.66,13576.0,45.5478,45.5645,45.5228,45.5228,13576.0
2016-03-04 13:10:00,54.65,54.68,54.64,54.67,26355.0,45.5145,45.5395,45.5062,45.5311,26355.0
2016-03-04 13:20:00,54.68,54.73,54.68,54.73,7445.0,45.5395,45.5811,45.5395,45.5811,7445.0
2016-03-04 13:30:00,54.73,54.76,54.7,54.76,24060.0,45.5811,45.6061,45.5561,45.6061,24060.0
2016-03-04 13:40:00,54.76,54.8,54.75,54.77,17436.0,45.6061,45.6394,45.5978,45.6144,17436.0
2016-03-04 13:50:00,54.78,54.82,54.77,54.81,35978.0,45.6228,45.6561,45.6144,45.6477,35978.0
2016-03-04 14:00:00,54.81,54.81,54.75,54.75,8384.0,45.6477,45.6477,45.5978,45.5978,8384.0
2016-03-04 14:10:00,54.74,54.74,54.68,54.69,201244.0,45.5894,45.5894,45.5395,45.5478,201244.0
2016-03-04 14:20:00,54.68,54.69,54.61,54.63,31893.0,45.5395,45.5478,45.4812,45.4978,31893.0
2016-03-04 14:30:00,54.62,54.65,54.6,54.61,8767.0,45.4895,45.5145,45.4728,45.4812,8767.0
2016-03-04 14:40:00,54.58,54.59,54.5,54.53,27688.0,45.4562,45.4645,45.3896,45.4146,27688.0
2016-03-04 14:50:00,54.51,54.52,54.44,54.49,124298.0,45.3979,45.4062,45.3396,45.3812,124298.0
2016-03-04 15:00:00,54.5,54.51,54.41,54.51,166097.0,45.3896,45.3979,45.3146,45.3979,166097.0
2016-03-04 15:10:00,54.52,54.55,54.46,54.55,51212.0,45.4062,45.4312,45.3563,45.4312,51212.0
2016-03-04 15:20:00,54.56,54.59,54.53,54.58,33637.0,45.4395,45.4645,45.4146,45.4562,33637.0
2016-03-04 15:30:00,54.58,54.62,54.53,54.57,31249.0,45.4562,45.4895,45.4146,45.4479,31249.0
2016-03-04 15:40:00,54.55,54.63,54.55,54.59,25277.0,45.4312,45.4978,45.4312,45.4645,25277.0
2016-03-04 15:50:00,54.59,54.6,54.54,54.57,91750.0,45.4645,45.4728,45.4229,45.4479,91750.0
2016-03-07 09:30:00,54.22,54.27,54.14,54.27,96040.0,45.1564,45.198,45.0897,45.198,96040.0
2016-03-07 09:40:00,54.28,54.31,54.26,54.3,31526.0,45.2063,45.2313,45.1897,45.223,31526.0
2016-03-07 09:50:00,54.3,54.31,54.19,54.21,21949.0,45.223,45.2313,45.1314,45.148,21949.0
2016-03-07 10:00:00,54.19,54.32,54.18,54.3,27183.0,45.1314,45.2397,45.1231,45.223,27183.0
2016-03-07 10:10:00,54.3,54.4,54.27,54.4,39523.0,45.223,45.3063,45.198,45.3063,39523.0
2016-03-07 10:20:00,54.4,54.4,54.31,54.32,25900.0,45.3063,45.3063,45.2313,45.2397,25900.0
2016-03-07 10:30:00,54.34,54.49,54.32,54.47,33958.0,45.2563,45.3812,45.2397,45.3646,33958.0
2016-03-07 10:40:00,54.49,54.51,54.41,54.41,28253.0,45.3812,45.3979,45.3146,45.3146,28253.0
2016-03-07 10:50:00,54.4,54.44,54.38,54.44,53015.0,45.3063,45.3396,45.2896,45.3396,53015.0
2016-03-07 11:00:00,54.43,54.46,54.41,54.46,23638.0,45.3313,45.3563,45.3146,45.3563,23638.0
2016-03-07 11:10:00,54.46,54.51,54.44,54.44,16198.0,45.3563,45.3979,45.3396,45.3396,16198.0
2016-03-07 11:20:00,54.45,54.54,54.45,54.53,31295.0,45.3479,45.4229,45.3479,45.4146,31295.0
2016-03-07 11:30:00,54.53,54.66,54.51,54.64,50446.0,45.4146,45.5228,45.3979,45.5062,50446.0
2016-03-07 11:40:00,54.64,54.71,54.63,54.66,49555.0,45.5062,45.5645,45.4978,45.5228,49555.0
2016-03-07 11:50:00,54.66,54.69,54.61,54.63,14818.0,45.5228,45.5478,45.4812,45.4978,14818.0
2016-03-07 12:00:00,54.63,54.67,54.62,54.66,12361.0,45.4978,45.5311,45.4895,45.5228,12361.0
2016-03-07 12:10:00,54.66,54.68,54.61,54.64,18307.0,45.5228,45.5395,45.4812,45.5062,18307.0
2016-03-07 12:20:00,54.65,54.67,54.64,54.66,23690.0,45.5145,45.5311,45.5062,45.5228,23690.0
2016-03-07 12:30:00,54.65,54.7,54.65,54.66,30098.0,45.5145,45.5561,45.5145,45.5228,30098.0
2016-03-07 12:40:00,54.67,54.71,54.65,54.66,7925.0,45.5311,45.5645,45.5145,45.5228,7925.0
2016-03-07 12:50:00,54.66,54.71,54.66,54.69,3403.0,45.5228,45.5645,45.5228,45.5478,3403.0
2016-03-07 13:00:00,54.69,54.74,54.69,54.73,18517.0,45.5478,45.5894,45.5478,45.5811,18517.0
2016-03-07 13:10:00,54.75,54.76,54.69,54.69,25512.0,45.5978,45.6061,45.5478,45.5478,25512.0
2016-03-07 13:20:00,54.69,54.69,54.62,54.62,19137.0,45.5478,45.5478,45.4895,45.4895,19137.0
2016-03-07 13:30:00,54.62,54.63,54.54,54.56,20500.0,45.4895,45.4978,45.4229,45.4395,20500.0
2016-03-07 13:40:00,54.57,54.59,54.55,54.58,8911.0,45.4479,45.4645,45.4312,45.4562,8911.0
2016-03-07 13:50:00,54.58,54.61,54.58,54.58,22468.0,45.4562,45.4812,45.4562,45.4562,22468.0
2016-03-07 14:00:00,54.58,54.62,54.55,54.58,17706.0,45.4562,45.4895,45.4312,45.4562,17706.0
2016-03-07 14:10:00,54.58,54.61,54.52,54.52,19173.0,45.4562,45.4812,45.4062,45.4062,19173.0
2016-03-07 14:20:00,54.52,54.55,54.46,54.48,44633.0,45.4062,45.4312,45.3563,45.3729,44633.0
2016-03-07 14:30:00,54.47,54.48,54.37,54.38,21246.0,45.3646,45.3729,45.2813,45.2896,21246.0
2016-03-07 14:40:00,54.4,54.45,54.39,54.44,40942.0,45.3063,45.3479,45.298,45.3396,40942.0
2016-03-07 14:50:00,54.43,54.47,54.43,54.47,15358.0,45.3313,45.3646,45.3313,45.3646,15358.0
2016-03-07 15:00:00,54.45,54.45,54.37,54.45,19624.0,45.3479,45.3479,45.2813,45.3479,19624.0
2016-03-07 15:10:00,54.46,54.54,54.46,54.53,14509.0,45.3563,45.4229,45.3563,45.4146,14509.0
2016-03-07 15:20:00,54.55,54.58,54.51,54.56,26718.0,45.4312,45.4562,45.3979,45.4395,26718.0
2016-03-07 15:30:00,54.56,54.63,54.54,54.62,46821.0,45.4395,45.4978,45.4229,45.4895,46821.0
2016-03-07 15:40:00,54.62,54.63,54.53,54.53,46293.0,45.4895,45.4978,45.4146,45.4146,46293.0
2016-03-07 15:50:00,54.54,54.62,54.53,54.62,50323.0,45.4229,45.4895,45.4146,45.4895,50323.0
2016-03-08 09:30:00,54.27,54.29,54.19,54.2,128469.0,45.198,45.2147,45.1314,45.1397,128469.0
2016-03-08 09:40:00,54.19,54.21,54.1,54.2,20902.0,45.1314,45.148,45.0564,45.1397,20902.0
2016-03-08 09:50:00,54.2,54.24,54.15,54.16,240063.0,45.1397,45.173,45.0981,45.1064,240063.0
2016-03-08 10:00:00,54.15,54.24,54.09,54.09,728038.0,45.0981,45.173,45.0481,45.0481,728038.0
2016-03-08 10:10:00,54.09,54.14,54.09,54.09,11800.0,45.0481,45.0897,45.0481,45.0481,11800.0
2016-03-08 10:20:00,54.08,54.15,54.04,54.04,31343.0,45.0398,45.0981,45.0065,45.0065,31343.0
2016-03-08 10:30:00,54.03,54.13,54.01,54.08,24123.0,44.9981,45.0814,44.9815,45.0398,24123.0
2016-03-08 10:40:00,54.07,54.07,53.98,54.0,20067.0,45.0314,45.0314,44.9565,44.9731,20067.0
2016-03-08 10:50:00,54.0,54.02,53.96,53.99,39374.0,44.9731,44.9898,44.9398,44.9648,39374.0
2016-03-08 11:00:00,54.0,54.14,53.99,54.13,66662.0,44.9731,45.0897,44.9648,45.0814,66662.0
2016-03-08 11:10:00,54.13,54.18,54.06,54.13,40660.0,45.0814,45.1231,45.0231,45.0814,40660.0
2016-03-08 11:20:00,54.12,54.19,54.08,54.15,37246.0,45.0731,45.1314,45.0398,45.0981,37246.0
2016-03-08 11:30:00,54.16,54.19,54.11,54.12,52419.0,45.1064,45.1314,45.0648,45.0731,52419.0
2016-03-08 11:40:00,54.12,54.15,54.1,54.11,57865.0,45.0731,45.0981,45.0564,45.0648,57865.0
2016-03-08 11:50:00,54.12,54.22,54.12,54.19,47459.0,45.0731,45.1564,45.0731,45.1314,47459.0
2016-03-08 12:00:00,54.18,54.25,54.15,54.24,28256.0,45.1231,45.1814,45.0981,45.173,28256.0
2016-03-08 12:10:00,54.24,54.3,54.24,54.29,51080.0,45.173,45.223,45.173,45.2147,51080.0
2016-03-08 12:20:00,54.29,54.32,54.28,54.28,28898.0,45.2147,45.2397,45.2063,45.2063,28898.0
2016-03-08 12:30:00,54.3,54.3,54.23,54.23,21821.0,45.223,45.223,45.1647,45.1647,21821.0
2016-03-08 12:40:00,54.23,54.25,54.19,54.23,40682.0,45.1647,45.1814,45.1314,45.1647,40682.0
2016-03-08 12:50:00,54.22,54.25,54.2,54.24,22817.0,45.1564,45.1814,45.1397,45.173,22817.0
2016-03-08 13:00:00,54.24,54.25,54.23,54.23,23022.0,45.173,45.1814,45.1647,45.1647,23022.0
2016-03-08 13:10:00,54.23,54.25,54.17,54.22,27620.0,45.1647,45.1814,45.1147,45.1564,27620.0
2016-03-08 13:20:00,54.22,54.29,54.21,54.27,14433.0,45.1564,45.2147,45.148,45.198,14433.0
2016-03-08 13:30:00,54.27,54.33,54.27,54.33,22177.0,45.198,45.248,45.198,45.248,22177.0
2016-03-08 13:40:00,54.32,54.33,54.28,54.29,18779.0,45.2397,45.248,45.2063,45.2147,18779.0
2016-03-08 13:50:00,54.3,54.3,54.27,54.29,16226.0,45.223,45.223,45.198,45.2147,16226.0
2016-03-08 14:00:00,54.28,54.32,54.25,54.31,36005.0,45.2063,45.2397,45.1814,45.2313,36005.0
2016-03-08 14:10:00,54.31,54.34,54.26,54.28,48370.0,45.2313,45.2563,45.1897,45.2063,48370.0
2016-03-08 14:20:00,54.28,54.3,54.2,54.22,29015.0,45.2063,45.223,45.1397,45.1564,29015.0
2016-03-08 14:30:00,54.21,54.23,54.17,54.19,54451.0,45.148,45.1647,45.1147,45.1314,54451.0
2016-03-08 14:40:00,54.18,54.22,54.16,54.18,17369.0,45.1231,45.1564,45.1064,45.1231,17369.0
2016-03-08 14:50:00,54.18,54.19,54.13,54.18,50804.0,45.1231,45.1314,45.0814,45.1231,50804.0
2016-03-08 15:00:00,54.17,54.2,54.11,54.11,44057.0,45.1147,45.1397,45.0648,45.0648,44057.0
2016-03-08 15:10:00,54.11,54.15,54.06,54.07,25303.0,45.0648,45.0981,45.0231,45.0314,25303.0
2016-03-08 15:20:00,54.07,54.11,54.04,54.05,26740.0,45.0314,45.0648,45.0065,45.0148,26740.0
2016-03-08 15:30:00,54.05,54.07,54.03,54.03,24647.0,45.0148,45.0314,44.9981,44.9981,24647.0
2016-03-08 15:40:00,54.03,54.08,54.01,54.06,170241.0,44.9981,45.0398,44.9815,45.0231,170241.0
2016-03-08 15:50:00,54.07,54.07,53.96,54.0,82015.0,45.0314,45.0314,44.9398,44.9731,82015.0
2016-03-09 09:30:00,54.22,54.32,54.2,54.24,41891.0,45.1564,45.2397,45.1397,45.173,41891.0
2016-03-09 09:40:00,54.24,54.28,54.18,54.21,31026.0,45.173,45.2063,45.1231,45.148,31026.0
2016-03-09 09:50:00,54.21,54.24,54.15,54.24,9679.0,45.148,45.173,45.0981,45.173,9679.0
2016-03-09 10:00:00,54.24,54.26,54.14,54.14,46011.0,45.173,45.1897,45.0897,45.0897,46011.0
2016-03-09 10:10:00,54.14,54.2,54.12,54.13,28937.0,45.0897,45.1397,45.0731,45.0814,28937.0
2016-03-09 10:20:00,54.14,54.19,54.13,54.18,67702.0,45.0897,45.1314,45.0814,45.1231,67702.0
2016-03-09 10:30:00,54.18,54.37,54.17,54.34,65305.0,45.1231,45.2813,45.1147,45.2563,65305.0
2016-03-09 10:40:00,54.34,54.37,54.3,54.31,28931.0,45.2563,45.2813,45.223,45.2313,28931.0
2016-03-09 10:50:00,54.31,54.31,54.09,54.16,45068.0,45.2313,45.2313,45.0481,45.1064,45068.0
2016-03-09 11:00:00,54.16,54.22,54.16,54.21,20750.0,45.1064,45.1564,45.1064,45.148,20750.0
2016-03-09 11:10:00,54.22,54.29,54.22,54.28,30403.0,45.1564,45.2147,45.1564,45.2063,30403.0
2016-03-09 11:20:00,54.29,54.36,54.25,54.35,30336.0,45.2147,45.273,45.1814,45.2646,30336.0
2016-03-09 11:30:00,54.36,54.4,54.32,54.36,32515.0,45.273,45.3063,45.2397,45.273,32515.0
2016-03-09 11:40:00,54.36,54.37,54.3,54.34,28952.0,45.273,45.2813,45.223,45.2563,28952.0
2016-03-09 11:50:00,54.34,54.4,54.33,54.4,15782.0,45.2563,45.3063,45.248,45.3063,15782.0
2016-03-09 12:00:00,54.39,54.4,54.34,54.34,15681.0,45.298,45.3063,45.2563,45.2563,15681.0
2016-03-09 12:10:00,54.36,54.37,54.34,54.37,15788.0,45.273,45.2813,45.2563,45.2813,15788.0
2016-03-09 12:20:00,54.36,54.39,54.35,54.36,20336.0,45.273,45.298,45.2646,45.273,20336.0
2016-03-09 12:30:00,54.36,54.38,54.31,54.34,6354.0,45.273,45.2896,45.2313,45.2563,6354.0
2016-03-09 12:40:00,54.33,54.33,54.24,54.24,13193.0,45.248,45.248,45.173,45.173,13193.0
2016-03-09 12:50:00,54.26,54.28,54.24,54.24,2600.0,45.1897,45.2063,45.173,45.173,2600.0
2016-03-09 13:00:00,54.23,54.25,54.2,54.21,9500.0,45.1647,45.1814,45.1397,45.148,9500.0
2016-03-09 13:10:00,54.22,54.26,54.2,54.22,23097.0,45.1564,45.1897,45.1397,45.1564,23097.0
2016-03-09 13:20:00,54.21,54.21,54.18,54.2,8385.0,45.148,45.148,45.1231,45.1397,8385.0
2016-03-09 13:30:00,54.2,54.26,54.2,54.25,19210.0,45.1397,45.1897,45.1397,45.1814,19210.0
2016-03-09 13:40:00,54.25,54.3,54.21,54.29,10430.0,45.1814,45.223,45.148,45.2147,10430.0
2016-03-09 13:50:00,54.3,54.33,54.28,54.3,29575.0,45.223,45.248,45.2063,45.223,29575.0
2016-03-09 14:00:00,54.3,54.32,54.29,54.32,23200.0,45.223,45.2397,45.2147,45.2397,23200.0
2016-03-09 14:10:00,54.32,54.33,54.28,54.3,6871.0,45.2397,45.248,45.2063,45.223,6871.0
2016-03-09 14:20:00,54.3,54.32,54.27,54.31,11525.0,45.223,45.2397,45.198,45.2313,11525.0
2016-03-09 14:30:00,54.31,54.32,54.25,54.26,5061.0,45.2313,45.2397,45.1814,45.1897,5061.0
2016-03-09 14:40:00,54.27,54.3,54.26,54.29,5047.0,45.198,45.223,45.1897,45.2147,5047.0
2016-03-09 14:50:00,54.29,54.31,54.26,54.28,12442.0,45.2147,45.2313,45.1897,45.2063,12442.0
2016-03-09 15:00:00,54.27,54.28,54.21,54.22,13003.0,45.198,45.2063,45.148,45.1564,13003.0
2016-03-09 15:10:00,54.21,54.22,54.19,54.2,31879.0,45.148,45.1564,45.1314,45.1397,31879.0
2016-03-09 15:20:00,54.2,54.24,54.18,54.23,13709.0,45.1397,45.173,45.1231,45.1647,13709.0
2016-03-09 15:30:00,54.22,54.27,54.21,54.25,14572.0,45.1564,45.198,45.148,45.1814,14572.0
2016-03-09 15:40:00,54.24,54.28,54.22,54.23,19887.0,45.173,45.2063,45.1564,45.1647,19887.0
2016-03-09 15:50:00,54.23,54.3,54.21,54.3,45359.0,45.1647,45.223,45.148,45.223,45359.0
2016-03-10 09:30:00,54.54,54.61,54.48,54.59,91357.0,45.4229,45.4812,45.3729,45.4645,91357.0
2016-03-10 09:40:00,54.58,54.62,54.48,54.61,63253.0,45.4562,45.4895,45.3729,45.4812,63253.0
2016-03-10 09:50:00,54.64,54.77,54.62,54.76,44516.0,45.5062,45.6144,45.4895,45.6061,44516.0
2016-03-10 10:00:00,54.76,54.83,54.73,54.75,86385.0,45.6061,45.6644,45.5811,45.5978,86385.0
2016-03-10 10:10:00,54.75,54.77,54.66,54.72,23181.0,45.5978,45.6144,45.5228,45.5728,23181.0
2016-03-10 10:20:00,54.7,54.75,54.64,54.64,28833.0,45.5561,45.5978,45.5062,45.5062,28833.0
2016-03-10 10:30:00,54.64,54.64,54.34,54.43,37869.0,45.5062,45.5062,45.2563,45.3313,37869.0
2016-03-10 10:40:00,54.43,54.53,54.39,54.46,27247.0,45.3313,45.4146,45.298,45.3563,27247.0
2016-03-10 10:50:00,54.43,54.49,54.25,54.26,40803.0,45.3313,45.3812,45.1814,45.1897,40803.0
2016-03-10 11:00:00,54.26,54.29,54.11,54.27,48555.0,45.1897,45.2147,45.0648,45.198,48555.0
2016-03-10 11:10:00,54.27,54.29,54.15,54.15,27865.0,45.198,45.2147,45.0981,45.0981,27865.0
2016-03-10 11:20:00,54.14,54.14,53.97,54.03,48237.0,45.0897,45.0897,44.9482,44.9981,48237.0
2016-03-10 11:30:00,54.04,54.07,53.92,54.02,57606.0,45.0065,45.0314,44.9065,44.9898,57606.0
2016-03-10 11:40:00,54.04,54.09,54.01,54.09,59178.0,45.0065,45.0481,44.9815,45.0481,59178.0
2016-03-10 11:50:00,54.1,54.11,54.03,54.06,35209.0,45.0564,45.0648,44.9981,45.0231,35209.0
2016-03-10 12:00:00,54.05,54.14,54.05,54.09,16209.0,45.0148,45.0897,45.0148,45.0481,16209.0
2016-03-10 12:10:00,54.1,54.1,54.02,54.03,12615.0,45.0564,45.0564,44.9898,44.9981,12615.0
2016-03-10 12:20:00,54.04,54.04,53.95,53.98,9036.0,45.0065,45.0065,44.9315,44.9565,9036.0
2016-03-10 12:30:00,53.99,54.0,53.84,53.84,21379.0,44.9648,44.9731,44.8399,44.8399,21379.0
2016-03-10 12:40:00,53.85,53.85,53.75,53.81,26831.0,44.8482,44.8482,44.7649,44.8149,26831.0
2016-03-10 12:50:00,53.8,53.87,53.79,53.86,46391.0,44.8066,44.8649,44.7983,44.8566,46391.0
2016-03-10 13:00:00,53.85,53.89,53.8,53.8,49297.0,44.8482,44.8815,44.8066,44.8066,49297.0
2016-03-10 13:10:00,53.79,53.88,53.74,53.88,12197.0,44.7983,44.8732,44.7566,44.8732,12197.0
2016-03-10 13:20:00,53.88,53.98,53.86,53.97,12154.0,44.8732,44.9565,44.8566,44.9482,12154.0
2016-03-10 13:30:00,53.96,54.0,53.94,53.99,15429.0,44.9398,44.9731,44.9232,44.9648,15429.0
2016-03-10 13:40:00,53.98,53.98,53.91,53.93,11722.0,44.9565,44.9565,44.8982,44.9148,11722.0
2016-03-10 13:50:00,53.92,53.98,53.91,53.92,9765.0,44.9065,44.9565,44.8982,44.9065,9765.0
2016-03-10 14:00:00,53.91,53.97,53.86,53.86,10215.0,44.8982,44.9482,44.8566,44.8566,10215.0
2016-03-10 14:10:00,53.85,53.93,53.83,53.92,7100.0,44.8482,44.9148,44.8316,44.9065,7100.0
2016-03-10 14:20:00,53.93,54.05,53.91,54.03,26702.0,44.9148,45.0148,44.8982,44.9981,26702.0
2016-03-10 14:30:00,54.04,54.07,54.01,54.04,10395.0,45.0065,45.0314,44.9815,45.0065,10395.0
2016-03-10 14:40:00,54.05,54.21,54.05,54.19,34124.0,45.0148,45.148,45.0148,45.1314,34124.0
2016-03-10 14:50:00,54.21,54.24,54.13,54.15,16830.0,45.148,45.173,45.0814,45.0981,16830.0
2016-03-10 15:00:00,54.15,54.19,54.1,54.14,19322.0,45.0981,45.1314,45.0564,45.0897,19322.0
2016-03-10 15:10:00,54.15,54.27,54.11,54.25,21070.0,45.0981,45.198,45.0648,45.1814,21070.0
2016-03-10 15:20:00,54.23,54.34,54.17,54.32,69516.0,45.1647,45.2563,45.1147,45.2397,69516.0
2016-03-10 15:30:00,54.32,54.33,54.22,54.22,59957.0,45.2397,45.248,45.1564,45.1564,59957.0
2016-03-10 15:40:00,54.22,54.24,54.18,54.19,17021.0,45.1564,45.173,45.1231,45.1314,17021.0
2016-03-10 15:50:00,54.18,54.27,54.18,54.27,121413.0,45.1231,45.198,45.1231,45.198,121413.0
2016-03-11 09:30:00,54.9,55.04,54.9,55.03,63945.0,45.7227,45.8393,45.7227,45.831,63945.0
2016-03-11 09:40:00,55.03,55.06,54.99,55.01,12800.0,45.831,45.856,45.7977,45.8143,12800.0
2016-03-11 09:50:00,55.01,55.06,55.01,55.02,23895.0,45.8143,45.856,45.8143,45.8226,23895.0
2016-03-11 10:00:00,55.02,55.04,54.95,54.97,18950.0,45.8226,45.8393,45.7643,45.781,18950.0
2016-03-11 10:10:00,54.96,55.04,54.94,55.03,85158.0,45.7727,45.8393,45.756,45.831,85158.0
2016-03-11 10:20:00,55.02,55.04,55.0,55.04,20717.0,45.8226,45.8393,45.806,45.8393,20717.0
2016-03-11 10:30:00,55.06,55.16,55.06,55.13,35569.0,45.856,45.9392,45.856,45.9143,35569.0
2016-03-11 10:40:00,55.13,55.17,55.11,55.13,26346.0,45.9143,45.9476,45.8976,45.9143,26346.0
2016-03-11 10:50:00,55.13,55.13,55.07,55.11,14287.0,45.9143,45.9143,45.8643,45.8976,14287.0
2016-03-11 11:00:00,55.1,55.16,55.09,55.16,13875.0,45.8893,45.9392,45.8809,45.9392,13875.0
2016-03-11 11:10:00,55.17,55.2,55.17,55.2,13200.0,45.9476,45.9726,45.9476,45.9726,13200.0
2016-03-11 11:20:00,55.21,55.24,55.18,55.23,11079.0,45.9809,46.0059,45.9559,45.9975,11079.0
2016-03-11 11:30:00,55.23,55.26,55.19,55.25,22848.0,45.9975,46.0225,45.9642,46.0142,22848.0
2016-03-11 11:40:00,55.24,55.25,55.23,55.24,12941.0,46.0059,46.0142,45.9975,46.0059,12941.0
2016-03-11 11:50:00,55.24,55.29,55.24,55.26,29346.0,46.0059,46.0475,46.0059,46.0225,29346.0
2016-03-11 12:00:00,55.26,55.27,55.22,55.25,24547.0,46.0225,46.0308,45.9892,46.0142,24547.0
2016-03-11 12:10:00,55.25,55.28,55.24,55.28,10054.0,46.0142,46.0392,46.0059,46.0392,10054.0
2016-03-11 12:20:00,55.29,55.29,55.26,55.28,9678.0,46.0475,46.0475,46.0225,46.0392,9678.0
2016-03-11 12:30:00,55.28,55.31,55.26,55.26,12419.0,46.0392,46.0642,46.0225,46.0225,12419.0
2016-03-11 12:40:00,55.26,55.26,55.22,55.25,12221.0,46.0225,46.0225,45.9892,46.0142,12221.0
2016-03-11 12:50:00,55.26,55.26,55.22,55.23,5300.0,46.0225,46.0225,45.9892,45.9975,5300.0
2016-03-11 13:00:00,55.22,55.22,55.15,55.17,89526.0,45.9892,45.9892,45.9309,45.9476,89526.0
2016-03-11 13:10:00,55.17,55.21,55.17,55.2,14478.0,45.9476,45.9809,45.9476,45.9726,14478.0
2016-03-11 13:20:00,55.2,55.21,55.18,55.2,13641.0,45.9726,45.9809,45.9559,45.9726,13641.0
2016-03-11 13:30:00,55.2,55.21,55.17,55.19,17196.0,45.9726,45.9809,45.9476,45.9642,17196.0
2016-03-11 13:40:00,55.19,55.19,55.15,55.19,41586.0,45.9642,45.9642,45.9309,45.9642,41586.0
2016-03-11 13:50:00,55.19,55.27,55.18,55.25,32633.0,45.9642,46.0308,45.9559,46.0142,32633.0
2016-03-11 14:00:00,55.25,55.28,55.25,55.25,22127.0,46.0142,46.0392,46.0142,46.0142,22127.0
2016-03-11 14:10:00,55.25,55.26,55.21,55.22,86431.0,46.0142,46.0225,45.9809,45.9892,86431.0
2016-03-11 14:20:00,55.22,55.25,55.21,55.22,36498.0,45.9892,46.0142,45.9809,45.9892,36498.0
2016-03-11 14:30:00,55.22,55.24,55.2,55.2,24746.0,45.9892,46.0059,45.9726,45.9726,24746.0
2016-03-11 14:40:00,55.21,55.24,55.18,55.23,43129.0,45.9809,46.0059,45.9559,45.9975,43129.0
2016-03-11 14:50:00,55.23,55.24,55.19,55.2,90994.0,45.9975,46.0059,45.9642,45.9726,90994.0
2016-03-11 15:00:00,55.2,55.29,55.2,55.29,31783.0,45.9726,46.0475,45.9726,46.0475,31783.0
2016-03-11 15:10:00,55.3,55.31,55.27,55.3,28287.0,46.0558,46.0642,46.0308,46.0558,28287.0
2016-03-11 15:20:00,55.29,55.33,55.29,55.32,25886.0,46.0475,46.0808,46.0475,46.0725,25886.0
2016-03-11 15:30:00,55.31,55.31,55.27,55.29,35605.0,46.0642,46.0642,46.0308,46.0475,35605.0
2016-03-11 15:40:00,55.3,55.35,55.28,55.34,33888.0,46.0558,46.0975,46.0392,46.0891,33888.0
2016-03-11 15:50:00,55.35,55.38,55.31,55.37,109629.0,46.0975,46.1225,46.0642,46.1141,109629.0
2016-03-14 09:30:00,55.14,55.26,55.14,55.26,32678.0,45.9226,46.0225,45.9226,46.0225,32678.0
2016-03-14 09:40:00,55.25,55.26,55.16,55.16,12461.0,46.0142,46.0225,45.9392,45.9392,12461.0
2016-03-14 09:50:00,55.15,55.15,55.09,55.1,14305.0,45.9309,45.9309,45.8809,45.8893,14305.0
2016-03-14 10:00:00,55.08,55.13,55.07,55.12,53462.0,45.8726,45.9143,45.8643,45.9059,53462.0
2016-03-14 10:10:00,55.12,55.18,55.11,55.15,25103.0,45.9059,45.9559,45.8976,45.9309,25103.0
2016-03-14 10:20:00,55.16,55.18,55.12,55.18,11336.0,45.9392,45.9559,45.9059,45.9559,11336.0
2016-03-14 10:30:00,55.17,55.22,55.17,55.19,37149.0,45.9476,45.9892,45.9476,45.9642,37149.0
2016-03-14 10:40:00,55.19,55.29,55.19,55.27,19107.0,45.9642,46.0475,45.9642,46.0308,19107.0
2016-03-14 10:50:00,55.26,55.26,55.17,55.17,22820.0,46.0225,46.0225,45.9476,45.9476,22820.0
2016-03-14 11:00:00,55.18,55.21,55.16,55.19,17714.0,45.9559,45.9809,45.9392,45.9642,17714.0
2016-03-14 11:10:00,55.19,55.25,55.19,55.25,13858.0,45.9642,46.0142,45.9642,46.0142,13858.0
2016-03-14 11:20:00,55.25,55.27,55.21,55.21,19349.0,46.0142,46.0308,45.9809,45.9809,19349.0
2016-03-14 11:30:00,55.21,55.21,55.17,55.2,15197.0,45.9809,45.9809,45.9476,45.9726,15197.0
2016-03-14 11:40:00,55.2,55.23,55.17,55.19,11312.0,45.9726,45.9975,45.9476,45.9642,11312.0
2016-03-14 11:50:00,55.2,55.22,55.15,55.16,21517.0,45.9726,45.9892,45.9309,45.9392,21517.0
2016-03-14 12:00:00,55.17,55.2,55.15,55.2,21433.0,45.9476,45.9726,45.9309,45.9726,21433.0
2016-03-14 12:10:00,55.2,55.27,55.19,55.27,17500.0,45.9726,46.0308,45.9642,46.0308,17500.0
2016-03-14 12:20:00,55.27,55.27,55.23,55.23,14863.0,46.0308,46.0308,45.9975,45.9975,14863.0
2016-03-14 12:30:00,55.24,55.28,55.23,55.28,31029.0,46.0059,46.0392,45.9975,46.0392,31029.0
2016-03-14 12:40:00,55.27,55.29,55.26,55.27,18170.0,46.0308,46.0475,46.0225,46.0308,18170.0
2016-03-14 12:50:00,55.28,55.29,55.27,55.29,27498.0,46.0392,46.0475,46.0308,46.0475,27498.0
2016-03-14 13:00:00,55.3,55.31,55.28,55.3,298893.0,46.0558,46.0642,46.0392,46.0558,298893.0
2016-03-14 13:10:00,55.3,55.31,55.27,55.28,38222.0,46.0558,46.0642,46.0308,46.0392,38222.0
2016-03-14 13:20:00,55.29,55.31,55.27,55.3,17214.0,46.0475,46.0642,46.0308,46.0558,17214.0
2016-03-14 13:30:00,55.29,55.32,55.29,55.3,33083.0,46.0475,46.0725,46.0475,46.0558,33083.0
2016-03-14 13:40:00,55.31,55.33,55.27,55.29,33497.0,46.0642,46.0808,46.0308,46.0475,33497.0
2016-03-14 13:50:00,55.29,55.3,55.28,55.28,60269.0,46.0475,46.0558,46.0392,46.0392,60269.0
2016-03-14 14:00:00,55.28,55.29,55.23,55.25,54238.0,46.0392,46.0475,45.9975,46.0142,54238.0
2016-03-14 14:10:00,55.25,55.26,55.23,55.26,96144.0,46.0142,46.0225,45.9975,46.0225,96144.0
2016-03-14 14:20:00,55.26,55.3,55.25,55.29,31403.0,46.0225,46.0558,46.0142,46.0475,31403.0
2016-03-14 14:30:00,55.3,55.32,55.28,55.31,30359.0,46.0558,46.0725,46.0392,46.0642,30359.0
2016-03-14 14:40:00,55.31,55.36,55.3,55.36,89049.0,46.0642,46.1058,46.0558,46.1058,89049.0
2016-03-14 14:50:00,55.35,55.35,55.32,55.34,11264.0,46.0975,46.0975,46.0725,46.0891,11264.0
2016-03-14 15:00:00,55.34,55.34,55.31,55.31,12600.0,46.0891,46.0891,46.0642,46.0642,12600.0
2016-03-14 15:10:00,55.31,55.34,55.3,55.3,15532.0,46.0642,46.0891,46.0558,46.0558,15532.0
2016-03-14 15:20:00,55.29,55.37,55.29,55.34,20700.0,46.0475,46.1141,46.0475,46.0891,20700.0
2016-03-14 15:30:00,55.34,55.35,55.28,55.33,25596.0,46.0891,46.0975,46.0392,46.0808,25596.0
2016-03-14 15:40:00,55.34,55.35,55.31,55.34,24586.0,46.0891,46.0975,46.0642,46.0891,24586.0
2016-03-14 15:50:00,55.33,55.33,55.23,55.24,46102.0,46.0808,46.0808,45.9975,46.0059,46102.0
2016-03-15 09:30:00,54.85,54.86,54.68,54.71,51446.0,45.6811,45.6894,45.5395,45.5645,51446.0
2016-03-15 09:40:00,54.7,54.79,54.69,54.75,13037.0,45.5561,45.6311,45.5478,45.5978,13037.0
2016-03-15 09:50:00,54.75,54.75,54.68,54.69,8701.0,45.5978,45.5978,45.5395,45.5478,8701.0
2016-03-15 10:00:00,54.69,54.72,54.66,54.68,9778.0,45.5478,45.5728,45.5228,45.5395,9778.0
2016-03-15 10:10:00,54.66,54.75,54.66,54.72,10321.0,45.5228,45.5978,45.5228,45.5728,10321.0
2016-03-15 10:20:00,54.72,54.79,54.7,54.79,7209.0,45.5728,45.6311,45.5561,45.6311,7209.0
2016-03-15 10:30:00,54.8,54.82,54.77,54.78,17106.0,45.6394,45.6561,45.6144,45.6228,17106.0
2016-03-15 10:40:00,54.78,54.8,54.73,54.74,5055.0,45.6228,45.6394,45.5811,45.5894,5055.0
2016-03-15 10:50:00,54.73,54.74,54.67,54.71,17178.0,45.5811,45.5894,45.5311,45.5645,17178.0
2016-03-15 11:00:00,54.71,54.75,54.67,54.75,4650.0,45.5645,45.5978,45.5311,45.5978,4650.0
2016-03-15 11:10:00,54.74,54.74,54.7,54.7,20200.0,45.5894,45.5894,45.5561,45.5561,20200.0
2016-03-15 11:20:00,54.71,54.79,54.71,54.78,15628.0,45.5645,45.6311,45.5645,45.6228,15628.0
2016-03-15 11:30:00,54.78,54.81,54.74,54.75,54794.0,45.6228,45.6477,45.5894,45.5978,54794.0
2016-03-15 11:40:00,54.74,54.75,54.71,54.72,30288.0,45.5894,45.5978,45.5645,45.5728,30288.0
2016-03-15 11:50:00,54.72,54.76,54.72,54.73,12130.0,45.5728,45.6061,45.5728,45.5811,12130.0
2016-03-15 12:00:00,54.73,54.74,54.71,54.72,40281.0,45.5811,45.5894,45.5645,45.5728,40281.0
2016-03-15 12:10:00,54.72,54.74,54.7,54.71,12500.0,45.5728,45.5894,45.5561,45.5645,12500.0
2016-03-15 12:20:00,54.72,54.76,54.72,54.76,17525.0,45.5728,45.6061,45.5728,45.6061,17525.0
2016-03-15 12:30:00,54.76,54.77,54.72,54.72,50798.0,45.6061,45.6144,45.5728,45.5728,50798.0
2016-03-15 12:40:00,54.72,54.72,54.69,54.7,39376.0,45.5728,45.5728,45.5478,45.5561,39376.0
2016-03-15 12:50:00,54.7,54.7,54.67,54.7,18587.0,45.5561,45.5561,45.5311,45.5561,18587.0
2016-03-15 13:00:00,54.7,54.74,54.68,54.73,19128.0,45.5561,45.5894,45.5395,45.5811,19128.0
2016-03-15 13:10:00,54.73,54.74,54.72,54.73,10000.0,45.5811,45.5894,45.5728,45.5811,10000.0
2016-03-15 13:20:00,54.74,54.78,54.73,54.78,13069.0,45.5894,45.6228,45.5811,45.6228,13069.0
2016-03-15 13:30:00,54.78,54.82,54.77,54.81,50194.0,45.6228,45.6561,45.6144,45.6477,50194.0
2016-03-15 13:40:00,54.81,54.82,54.81,54.81,77898.0,45.6477,45.6561,45.6477,45.6477,77898.0
2016-03-15 13:50:00,54.81,54.84,54.81,54.84,44091.0,45.6477,45.6727,45.6477,45.6727,44091.0
2016-03-15 14:00:00,54.84,54.84,54.83,54.84,50236.0,45.6727,45.6727,45.6644,45.6727,50236.0
2016-03-15 14:10:00,54.84,54.87,54.83,54.85,52554.0,45.6727,45.6977,45.6644,45.6811,52554.0
2016-03-15 14:20:00,54.85,54.86,54.82,54.82,127253.0,45.6811,45.6894,45.6561,45.6561,127253.0
2016-03-15 14:30:00,54.83,54.84,54.8,54.82,51015.0,45.6644,45.6727,45.6394,45.6561,51015.0
2016-03-15 14:40:00,54.82,54.83,54.78,54.79,15486.0,45.6561,45.6644,45.6228,45.6311,15486.0
2016-03-15 14:50:00,54.79,54.8,54.76,54.79,15093.0,45.6311,45.6394,45.6061,45.6311,15093.0
2016-03-15 15:00:00,54.79,54.81,54.77,54.8,14939.0,45.6311,45.6477,45.6144,45.6394,14939.0
2016-03-15 15:10:00,54.8,54.87,54.79,54.87,17900.0,45.6394,45.6977,45.6311,45.6977,17900.0
2016-03-15 15:20:00,54.86,54.89,54.86,54.87,27009.0,45.6894,45.7144,45.6894,45.6977,27009.0
2016-03-15 15:30:00,54.87,54.87,54.83,54.84,31961.0,45.6977,45.6977,45.6644,45.6727,31961.0
2016-03-15 15:40:00,54.84,54.87,54.82,54.83,23700.0,45.6727,45.6977,45.6561,45.6644,23700.0
2016-03-15 15:50:00,54.82,54.9,54.82,54.89,45609.0,45.6561,45.7227,45.6561,45.7144,45609.0
2016-03-16 09:30:00,54.61,54.79,54.61,54.79,16839.0,45.4812,45.6311,45.4812,45.6311,16839.0
2016-03-16 09:40:00,54.79,54.8,54.75,54.79,22418.0,45.6311,45.6394,45.5978,45.6311,22418.0
2016-03-16 09:50:00,54.81,54.83,54.78,54.79,32325.0,45.6477,45.6644,45.6228,45.6311,32325.0
2016-03-16 10:00:00,54.79,54.81,54.77,54.8,21004.0,45.6311,45.6477,45.6144,45.6394,21004.0
2016-03-16 10:10:00,54.81,54.85,54.79,54.82,16500.0,45.6477,45.6811,45.6311,45.6561,16500.0
2016-03-16 10:20:00,54.82,54.83,54.79,54.79,16514.0,45.6561,45.6644,45.6311,45.6311,16514.0
2016-03-16 10:30:00,54.8,54.84,54.77,54.83,14200.0,45.6394,45.6727,45.6144,45.6644,14200.0
2016-03-16 10:40:00,54.83,54.87,54.83,54.84,18363.0,45.6644,45.6977,45.6644,45.6727,18363.0
2016-03-16 10:50:00,54.84,54.84,54.81,54.84,16889.0,45.6727,45.6727,45.6477,45.6727,16889.0
2016-03-16 11:00:00,54.84,54.86,54.82,54.86,28355.0,45.6727,45.6894,45.6561,45.6894,28355.0
2016-03-16 11:10:00,54.86,54.87,54.83,54.86,36983.0,45.6894,45.6977,45.6644,45.6894,36983.0
2016-03-16 11:20:00,54.86,54.87,54.83,54.84,15331.0,45.6894,45.6977,45.6644,45.6727,15331.0
2016-03-16 11:30:00,54.84,54.87,54.83,54.86,21851.0,45.6727,45.6977,45.6644,45.6894,21851.0
2016-03-16 11:40:00,54.87,54.87,54.84,54.85,32315.0,45.6977,45.6977,45.6727,45.6811,32315.0
2016-03-16 11:50:00,54.85,54.85,54.82,54.83,19690.0,45.6811,45.6811,45.6561,45.6644,19690.0
2016-03-16 12:00:00,54.84,54.88,54.84,54.88,11767.0,45.6727,45.706,45.6727,45.706,11767.0
2016-03-16 12:10:00,54.88,54.89,54.87,54.88,7707.0,45.706,45.7144,45.6977,45.706,7707.0
2016-03-16 12:20:00,54.88,54.88,54.85,54.86,11063.0,45.706,45.706,45.6811,45.6894,11063.0
2016-03-16 12:30:00,54.86,54.87,54.83,54.83,217573.0,45.6894,45.6977,45.6644,45.6644,217573.0
2016-03-16 12:40:00,54.83,54.83,54.75,54.76,34804.0,45.6644,45.6644,45.5978,45.6061,34804.0
2016-03-16 12:50:00,54.76,54.77,54.74,54.76,29489.0,45.6061,45.6144,45.5894,45.6061,29489.0
2016-03-16 13:00:00,54.76,54.78,54.74,54.74,12200.0,45.6061,45.6228,45.5894,45.5894,12200.0
2016-03-16 13:10:00,54.74,54.75,54.68,54.72,29601.0,45.5894,45.5978,45.5395,45.5728,29601.0
2016-03-16 13:20:00,54.71,54.73,54.71,54.71,37039.0,45.5645,45.5811,45.5645,45.5645,37039.0
2016-03-16 13:30:00,54.71,54.72,54.69,54.72,10275.0,45.5645,45.5728,45.5478,45.5728,10275.0
2016-03-16 13:40:00,54.73,54.76,54.72,54.73,21680.0,45.5811,45.6061,45.5728,45.5811,21680.0
2016-03-16 13:50:00,54.73,54.74,54.7,54.73,11502.0,45.5811,45.5894,45.5561,45.5811,11502.0
2016-03-16 14:00:00,54.74,55.15,54.74,55.09,63471.0,45.5894,45.9309,45.5894,45.8809,63471.0
2016-03-16 14:10:00,55.09,55.1,54.93,54.99,53821.0,45.8809,45.8893,45.7477,45.7977,53821.0
2016-03-16 14:20:00,54.98,55.26,54.97,55.24,73051.0,45.7893,46.0225,45.781,46.0059,73051.0
2016-03-16 14:30:00,55.25,55.3,55.13,55.22,47025.0,46.0142,46.0558,45.9143,45.9892,47025.0
2016-03-16 14:40:00,55.22,55.41,55.22,55.37,34288.0,45.9892,46.1474,45.9892,46.1141,34288.0
2016-03-16 14:50:00,55.38,55.39,55.2,55.2,30736.0,46.1225,46.1308,45.9726,45.9726,30736.0
2016-03-16 15:00:00,55.18,55.31,55.17,55.3,45828.0,45.9559,46.0642,45.9476,46.0558,45828.0
2016-03-16 15:10:00,55.31,55.38,55.26,55.34,47578.0,46.0642,46.1225,46.0225,46.0891,47578.0
2016-03-16 15:20:00,55.35,55.36,55.26,55.35,49336.0,46.0975,46.1058,46.0225,46.0975,49336.0
2016-03-16 15:30:00,55.35,55.46,55.33,55.46,53469.0,46.0975,46.1891,46.0808,46.1891,53469.0
2016-03-16 15:40:00,55.47,55.47,55.38,55.4,45807.0,46.1974,46.1974,46.1225,46.1391,45807.0
2016-03-16 15:50:00,55.4,55.41,55.34,55.39,90197.0,46.1391,46.1474,46.0891,46.1308,90197.0
2016-03-17 09:30:00,55.42,55.52,55.39,55.4,15104.0,46.1558,46.2391,46.1308,46.1391,15104.0
2016-03-17 09:40:00,55.4,55.4,55.31,55.38,90746.0,46.1391,46.1391,46.0642,46.1225,90746.0
2016-03-17 09:50:00,55.39,55.44,55.37,55.44,548633.0,46.1308,46.1724,46.1141,46.1724,548633.0
2016-03-17 10:00:00,55.44,55.51,55.38,55.48,128582.0,46.1724,46.2307,46.1225,46.2057,128582.0
2016-03-17 10:10:00,55.49,55.49,55.41,55.43,36221.0,46.2141,46.2141,46.1474,46.1641,36221.0
2016-03-17 10:20:00,55.43,55.48,55.41,55.48,24463.0,46.1641,46.2057,46.1474,46.2057,24463.0
2016-03-17 10:30:00,55.48,55.55,55.46,55.55,48714.0,46.2057,46.264,46.1891,46.264,48714.0
2016-03-17 10:40:00,55.56,55.61,55.54,55.61,32138.0,46.2724,46.314,46.2557,46.314,32138.0
2016-03-17 10:50:00,55.61,55.68,55.61,55.68,18187.0,46.314,46.3723,46.314,46.3723,18187.0
2016-03-17 11:00:00,55.67,55.69,55.62,55.66,189341.0,46.364,46.3806,46.3223,46.3557,189341.0
2016-03-17 11:10:00,55.65,55.7,55.65,55.67,21003.0,46.3473,46.389,46.3473,46.364,21003.0
2016-03-17 11:20:00,55.67,55.73,55.65,55.69,34662.0,46.364,46.414,46.3473,46.3806,34662.0
2016-03-17 11:30:00,55.7,55.71,55.67,55.67,12400.0,46.389,46.3973,46.364,46.364,12400.0
2016-03-17 11:40:00,55.66,55.69,55.63,55.69,21260.0,46.3557,46.3806,46.3307,46.3806,21260.0
2016-03-17 11:50:00,55.69,55.73,55.66,55.72,13496.0,46.3806,46.414,46.3557,46.4056,13496.0
2016-03-17 12:00:00,55.72,55.73,55.69,55.72,23227.0,46.4056,46.414,46.3806,46.4056,23227.0
2016-03-17 12:10:00,55.73,55.75,55.71,55.74,8106.0,46.414,46.4306,46.3973,46.4223,8106.0
2016-03-17 12:20:00,55.75,55.83,55.74,55.83,11755.0,46.4306,46.4972,46.4223,46.4972,11755.0
2016-03-17 12:30:00,55.84,55.9,55.83,55.86,14981.0,46.5056,46.5555,46.4972,46.5222,14981.0
2016-03-17 12:40:00,55.86,55.88,55.85,55.85,11021.0,46.5222,46.5389,46.5139,46.5139,11021.0
2016-03-17 12:50:00,55.85,55.87,55.85,55.87,37774.0,46.5139,46.5306,46.5139,46.5306,37774.0
2016-03-17 13:00:00,55.87,55.87,55.83,55.83,73099.0,46.5306,46.5306,46.4972,46.4972,73099.0
2016-03-17 13:10:00,55.84,55.84,55.77,55.78,15618.0,46.5056,46.5056,46.4473,46.4556,15618.0
2016-03-17 13:20:00,55.77,55.84,55.77,55.81,12706.0,46.4473,46.5056,46.4473,46.4806,12706.0
2016-03-17 13:30:00,55.81,55.88,55.78,55.88,40021.0,46.4806,46.5389,46.4556,46.5389,40021.0
2016-03-17 13:40:00,55.88,55.92,55.87,55.91,11558.0,46.5389,46.5722,46.5306,46.5639,11558.0
2016-03-17 13:50:00,55.9,55.94,55.9,55.94,12430.0,46.5555,46.5888,46.5555,46.5888,12430.0
2016-03-17 14:00:00,55.94,55.94,55.9,55.94,43477.0,46.5888,46.5888,46.5555,46.5888,43477.0
2016-03-17 14:10:00,55.95,56.01,55.95,56.0,35388.0,46.5972,46.6471,46.5972,46.6388,35388.0
2016-03-17 14:20:00,56.0,56.02,55.95,55.96,16400.0,46.6388,46.6555,46.5972,46.6055,16400.0
2016-03-17 14:30:00,55.95,55.96,55.91,55.91,14854.0,46.5972,46.6055,46.5639,46.5639,14854.0
2016-03-17 14:40:00,55.92,55.94,55.9,55.94,18186.0,46.5722,46.5888,46.5555,46.5888,18186.0
2016-03-17 14:50:00,55.94,55.95,55.89,55.89,34587.0,46.5888,46.5972,46.5472,46.5472,34587.0
2016-03-17 15:00:00,55.88,55.93,55.88,55.91,33974.0,46.5389,46.5805,46.5389,46.5639,33974.0
2016-03-17 15:10:00,55.92,55.92,55.87,55.88,61092.0,46.5722,46.5722,46.5306,46.5389,61092.0
2016-03-17 15:20:00,55.88,55.98,55.87,55.96,286992.0,46.5389,46.6222,46.5306,46.6055,286992.0
2016-03-17 15:30:00,55.95,55.98,55.93,55.98,58865.0,46.5972,46.6222,46.5805,46.6222,58865.0
2016-03-17 15:40:00,55.98,55.98,55.9,55.92,45758.0,46.6222,46.6222,46.5555,46.5722,45758.0
2016-03-17 15:50:00,55.91,55.93,55.87,55.88,111238.0,46.5639,46.5805,46.5306,46.5389,111238.0
2016-03-18 09:30:00,55.97,56.01,55.91,55.99,34840.0,46.6138,46.6471,46.5639,46.6305,34840.0
2016-03-18 09:40:00,56.0,56.02,55.93,55.93,16023.0,46.6388,46.6555,46.5805,46.5805,16023.0
2016-03-18 09:50:00,55.93,56.02,55.93,56.02,7207.0,46.5805,46.6555,46.5805,46.6555,7207.0
2016-03-18 10:00:00,56.01,56.04,55.99,56.03,11764.0,46.6471,46.6721,46.6305,46.6638,11764.0
2016-03-18 10:10:00,56.03,56.09,56.02,56.04,15411.0,46.6638,46.7138,46.6555,46.6721,15411.0
2016-03-18 10:20:00,56.04,56.05,55.99,55.99,5927.0,46.6721,46.6805,46.6305,46.6305,5927.0
2016-03-18 10:30:00,56.0,56.06,55.99,55.99,24537.0,46.6388,46.6888,46.6305,46.6305,24537.0
2016-03-18 10:40:00,55.99,56.06,55.99,56.02,15360.0,46.6305,46.6888,46.6305,46.6555,15360.0
2016-03-18 10:50:00,56.02,56.06,56.01,56.04,4294.0,46.6555,46.6888,46.6471,46.6721,4294.0
2016-03-18 11:00:00,56.04,56.1,56.04,56.09,25064.0,46.6721,46.7221,46.6721,46.7138,25064.0
2016-03-18 11:10:00,56.08,56.11,56.06,56.1,4155.0,46.7054,46.7304,46.6888,46.7221,4155.0
2016-03-18 11:20:00,56.1,56.1,56.02,56.02,42355.0,46.7221,46.7221,46.6555,46.6555,42355.0
2016-03-18 11:30:00,56.03,56.05,56.03,56.04,36024.0,46.6638,46.6805,46.6638,46.6721,36024.0
2016-03-18 11:40:00,56.03,56.04,55.97,56.0,102760.0,46.6638,46.6721,46.6138,46.6388,102760.0
2016-03-18 11:50:00,56.0,56.04,55.98,56.04,57542.0,46.6388,46.6721,46.6222,46.6721,57542.0
2016-03-18 12:00:00,56.04,56.06,56.03,56.03,14784.0,46.6721,46.6888,46.6638,46.6638,14784.0
2016-03-18 12:10:00,56.03,56.07,56.02,56.05,82845.0,46.6638,46.6971,46.6555,46.6805,82845.0
2016-03-18 12:20:00,56.06,56.09,56.06,56.06,10244.0,46.6888,46.7138,46.6888,46.6888,10244.0
2016-03-18 12:30:00,56.06,56.06,55.99,56.02,16775.0,46.6888,46.6888,46.6305,46.6555,16775.0
2016-03-18 12:40:00,56.02,56.02,55.99,56.0,6251.0,46.6555,46.6555,46.6305,46.6388,6251.0
2016-03-18 12:50:00,55.99,56.03,55.99,56.03,19779.0,46.6305,46.6638,46.6305,46.6638,19779.0
2016-03-18 13:00:00,56.03,56.03,55.96,55.96,9293.0,46.6638,46.6638,46.6055,46.6055,9293.0
2016-03-18 13:10:00,55.96,55.97,55.9,55.9,16505.0,46.6055,46.6138,46.5555,46.5555,16505.0
2016-03-18 13:20:00,55.9,55.93,55.9,55.93,6537.0,46.5555,46.5805,46.5555,46.5805,6537.0
2016-03-18 13:30:00,55.93,55.94,55.85,55.87,6883.0,46.5805,46.5888,46.5139,46.5306,6883.0
2016-03-18 13:40:00,55.87,55.94,55.86,55.94,11965.0,46.5306,46.5888,46.5222,46.5888,11965.0
2016-03-18 13:50:00,55.94,55.95,55.92,55.94,18382.0,46.5888,46.5972,46.5722,46.5888,18382.0
2016-03-18 14:00:00,55.94,55.96,55.94,55.95,5300.0,46.5888,46.6055,46.5888,46.5972,5300.0
2016-03-18 14:10:00,55.95,55.97,55.92,55.95,10153.0,46.5972,46.6138,46.5722,46.5972,10153.0
2016-03-18 14:20:00,55.95,55.97,55.94,55.94,9085.0,46.5972,46.6138,46.5888,46.5888,9085.0
2016-03-18 14:30:00,55.93,55.96,55.93,55.95,4787.0,46.5805,46.6055,46.5805,46.5972,4787.0
2016-03-18 14:40:00,55.95,55.96,55.92,55.95,10015.0,46.5972,46.6055,46.5722,46.5972,10015.0
2016-03-18 14:50:00,55.94,55.94,55.9,55.91,11527.0,46.5888,46.5888,46.5555,46.5639,11527.0
2016-03-18 15:00:00,55.91,55.98,55.91,55.97,26234.0,46.5639,46.6222,46.5639,46.6138,26234.0
2016-03-18 15:10:00,55.98,56.04,55.98,56.01,29284.0,46.6222,46.6721,46.6222,46.6471,29284.0
2016-03-18 15:20:00,56.0,56.02,56.0,56.01,24608.0,46.6388,46.6555,46.6388,46.6471,24608.0
2016-03-18 15:30:00,56.0,56.02,55.97,56.02,61440.0,46.6388,46.6555,46.6138,46.6555,61440.0
2016-03-18 15:40:00,56.01,56.04,55.99,56.0,42932.0,46.6471,46.6721,46.6305,46.6388,42932.0
2016-03-18 15:50:00,56.01,56.02,55.98,55.99,94083.0,46.6471,46.6555,46.6222,46.6305,94083.0
2016-03-21 09:30:00,55.82,55.96,55.82,55.96,16918.0,46.4889,46.6055,46.4889,46.6055,16918.0
2016-03-21 09:40:00,55.96,56.05,55.96,56.0,20947.0,46.6055,46.6805,46.6055,46.6388,20947.0
2016-03-21 09:50:00,56.0,56.04,55.99,55.99,25067.0,46.6388,46.6721,46.6305,46.6305,25067.0
2016-03-21 10:00:00,56.0,56.03,55.88,55.89,38959.0,46.6388,46.6638,46.5389,46.5472,38959.0
2016-03-21 10:10:00,55.88,55.88,55.84,55.87,16120.0,46.5389,46.5389,46.5056,46.5306,16120.0
2016-03-21 10:20:00,55.87,55.91,55.85,55.86,21942.0,46.5306,46.5639,46.5139,46.5222,21942.0
2016-03-21 10:30:00,55.86,55.91,55.82,55.88,22577.0,46.5222,46.5639,46.4889,46.5389,22577.0
2016-03-21 10:40:00,55.88,55.88,55.78,55.82,15659.0,46.5389,46.5389,46.4556,46.4889,15659.0
2016-03-21 10:50:00,55.82,55.84,55.8,55.81,83296.0,46.4889,46.5056,46.4723,46.4806,83296.0
2016-03-21 11:00:00,55.81,55.88,55.8,55.86,16247.0,46.4806,46.5389,46.4723,46.5222,16247.0
2016-03-21 11:10:00,55.86,55.95,55.85,55.95,56633.0,46.5222,46.5972,46.5139,46.5972,56633.0
2016-03-21 11:20:00,55.96,55.98,55.94,55.95,42644.0,46.6055,46.6222,46.5888,46.5972,42644.0
2016-03-21 11:30:00,55.95,56.0,55.94,55.98,20807.0,46.5972,46.6388,46.5888,46.6222,20807.0
2016-03-21 11:40:00,55.97,55.98,55.93,55.94,15324.0,46.6138,46.6222,46.5805,46.5888,15324.0
2016-03-21 11:50:00,55.95,55.98,55.94,55.94,13700.0,46.5972,46.6222,46.5888,46.5888,13700.0
2016-03-21 12:00:00,55.93,55.94,55.9,55.93,20618.0,46.5805,46.5888,46.5555,46.5805,20618.0
2016-03-21 12:10:00,55.93,55.96,55.9,55.91,10678.0,46.5805,46.6055,46.5555,46.5639,10678.0
2016-03-21 12:20:00,55.92,55.93,55.89,55.92,10338.0,46.5722,46.5805,46.5472,46.5722,10338.0
2016-03-21 12:30:00,55.92,55.95,55.92,55.95,53876.0,46.5722,46.5972,46.5722,46.5972,53876.0
2016-03-21 12:40:00,55.95,55.95,55.87,55.88,18973.0,46.5972,46.5972,46.5306,46.5389,18973.0
2016-03-21 12:50:00,55.89,55.93,55.89,55.93,11600.0,46.5472,46.5805,46.5472,46.5805,11600.0
2016-03-21 13:00:00,55.93,55.93,55.91,55.92,4257.0,46.5805,46.5805,46.5639,46.5722,4257.0
2016-03-21 13:10:00,55.92,55.96,55.91,55.96,14340.0,46.5722,46.6055,46.5639,46.6055,14340.0
2016-03-21 13:20:00,55.96,56.03,55.95,56.03,17535.0,46.6055,46.6638,46.5972,46.6638,17535.0
2016-03-21 13:30:00,56.02,56.03,55.98,56.0,5200.0,46.6555,46.6638,46.6222,46.6388,5200.0
2016-03-21 13:40:00,56.0,56.0,55.96,55.96,3699.0,46.6388,46.6388,46.6055,46.6055,3699.0
2016-03-21 13:50:00,55.96,56.0,55.96,56.0,11608.0,46.6055,46.6388,46.6055,46.6388,11608.0
2016-03-21 14:00:00,56.0,56.01,55.98,55.99,14684.0,46.6388,46.6471,46.6222,46.6305,14684.0
2016-03-21 14:10:00,56.0,56.05,56.0,56.03,9833.0,46.6388,46.6805,46.6388,46.6638,9833.0
2016-03-21 14:20:00,56.03,56.05,56.01,56.03,13209.0,46.6638,46.6805,46.6471,46.6638,13209.0
2016-03-21 14:30:00,56.04,56.06,56.03,56.06,10285.0,46.6721,46.6888,46.6638,46.6888,10285.0
2016-03-21 14:40:00,56.06,56.08,56.03,56.04,251778.0,46.6888,46.7054,46.6638,46.6721,251778.0
2016-03-21 14:50:00,56.04,56.07,56.03,56.07,21054.0,46.6721,46.6971,46.6638,46.6971,21054.0
2016-03-21 15:00:00,56.07,56.07,56.03,56.05,20547.0,46.6971,46.6971,46.6638,46.6805,20547.0
2016-03-21 15:10:00,56.04,56.05,56.01,56.02,15629.0,46.6721,46.6805,46.6471,46.6555,15629.0
2016-03-21 15:20:00,56.02,56.05,56.01,56.03,16724.0,46.6555,46.6805,46.6471,46.6638,16724.0
2016-03-21 15:30:00,56.02,56.02,55.97,55.98,21470.0,46.6555,46.6555,46.6138,46.6222,21470.0
2016-03-21 15:40:00,55.98,56.01,55.97,55.99,10719.0,46.6222,46.6471,46.6138,46.6305,10719.0
2016-03-21 15:50:00,55.98,56.02,55.98,56.0,63779.0,46.6222,46.6555,46.6222,46.6388,63779.0
2016-03-22 09:30:00,55.71,55.72,55.61,55.67,57013.0,46.3973,46.4056,46.314,46.364,57013.0
2016-03-22 09:40:00,55.66,55.71,55.63,55.63,45052.0,46.3557,46.3973,46.3307,46.3307,45052.0
2016-03-22 09:50:00,55.63,55.78,55.62,55.77,39849.0,46.3307,46.4556,46.3223,46.4473,39849.0
2016-03-22 10:00:00,55.77,55.81,55.74,55.74,36361.0,46.4473,46.4806,46.4223,46.4223,36361.0
2016-03-22 10:10:00,55.73,55.8,55.73,55.76,38219.0,46.414,46.4723,46.414,46.4389,38219.0
2016-03-22 10:20:00,55.77,55.86,55.76,55.85,46007.0,46.4473,46.5222,46.4389,46.5139,46007.0
2016-03-22 10:30:00,55.85,55.89,55.82,55.89,39773.0,46.5139,46.5472,46.4889,46.5472,39773.0
2016-03-22 10:40:00,55.9,55.91,55.87,55.9,41927.0,46.5555,46.5639,46.5306,46.5555,41927.0
2016-03-22 10:50:00,55.91,55.93,55.86,55.87,25268.0,46.5639,46.5805,46.5222,46.5306,25268.0
2016-03-22 11:00:00,55.87,55.88,55.84,55.88,25334.0,46.5306,46.5389,46.5056,46.5389,25334.0
2016-03-22 11:10:00,55.88,55.95,55.87,55.94,26148.0,46.5389,46.5972,46.5306,46.5888,26148.0
2016-03-22 11:20:00,55.95,55.95,55.89,55.92,25312.0,46.5972,46.5972,46.5472,46.5722,25312.0
2016-03-22 11:30:00,55.91,55.92,55.86,55.87,38226.0,46.5639,46.5722,46.5222,46.5306,38226.0
2016-03-22 11:40:00,55.86,55.89,55.86,55.86,28365.0,46.5222,46.5472,46.5222,46.5222,28365.0
2016-03-22 11:50:00,55.86,55.87,55.81,55.83,41314.0,46.5222,46.5306,46.4806,46.4972,41314.0
2016-03-22 12:00:00,55.84,55.88,55.83,55.87,14148.0,46.5056,46.5389,46.4972,46.5306,14148.0
2016-03-22 12:10:00,55.87,55.9,55.86,55.88,19875.0,46.5306,46.5555,46.5222,46.5389,19875.0
2016-03-22 12:20:00,55.88,55.96,55.87,55.95,22287.0,46.5389,46.6055,46.5306,46.5972,22287.0
2016-03-22 12:30:00,55.95,55.96,55.93,55.96,16527.0,46.5972,46.6055,46.5805,46.6055,16527.0
2016-03-22 12:40:00,55.96,55.99,55.95,55.99,40367.0,46.6055,46.6305,46.5972,46.6305,40367.0
2016-03-22 12:50:00,55.98,56.05,55.97,56.04,45904.0,46.6222,46.6805,46.6138,46.6721,45904.0
2016-03-22 13:00:00,56.04,56.05,56.01,56.02,167689.0,46.6721,46.6805,46.6471,46.6555,167689.0
2016-03-22 13:10:00,56.02,56.03,56.01,56.02,25302.0,46.6555,46.6638,46.6471,46.6555,25302.0
2016-03-22 13:20:00,56.01,56.06,56.01,56.06,25112.0,46.6471,46.6888,46.6471,46.6888,25112.0
2016-03-22 13:30:00,56.05,56.07,56.04,56.05,16603.0,46.6805,46.6971,46.6721,46.6805,16603.0
2016-03-22 13:40:00,56.05,56.05,56.0,56.03,23507.0,46.6805,46.6805,46.6388,46.6638,23507.0
2016-03-22 13:50:00,56.02,56.05,56.01,56.02,20533.0,46.6555,46.6805,46.6471,46.6555,20533.0
2016-03-22 14:00:00,56.03,56.05,56.02,56.03,22648.0,46.6638,46.6805,46.6555,46.6638,22648.0
2016-03-22 14:10:00,56.03,56.04,55.98,56.01,47842.0,46.6638,46.6721,46.6222,46.6471,47842.0
2016-03-22 14:20:00,56.01,56.04,55.99,56.04,26530.0,46.6471,46.6721,46.6305,46.6721,26530.0
2016-03-22 14:30:00,56.04,56.06,56.03,56.05,22644.0,46.6721,46.6888,46.6638,46.6805,22644.0
2016-03-22 14:40:00,56.06,56.07,56.03,56.04,16618.0,46.6888,46.6971,46.6638,46.6721,16618.0
2016-03-22 14:50:00,56.05,56.05,55.96,55.97,24489.0,46.6805,46.6805,46.6055,46.6138,24489.0
2016-03-22 15:00:00,55.96,55.97,55.92,55.94,31314.0,46.6055,46.6138,46.5722,46.5888,31314.0
2016-03-22 15:10:00,55.95,55.96,55.86,55.88,36735.0,46.5972,46.6055,46.5222,46.5389,36735.0
2016-03-22 15:20:00,55.89,55.93,55.88,55.91,36301.0,46.5472,46.5805,46.5389,46.5639,36301.0
2016-03-22 15:30:00,55.91,55.94,55.89,55.91,30711.0,46.5639,46.5888,46.5472,46.5639,30711.0
2016-03-22 15:40:00,55.9,55.94,55.88,55.9,42440.0,46.5555,46.5888,46.5389,46.5555,42440.0
2016-03-22 15:50:00,55.9,55.93,55.87,55.91,107907.0,46.5555,46.5805,46.5306,46.5639,107907.0
2016-03-23 09:30:00,55.72,55.75,55.66,55.71,66204.0,46.4056,46.4306,46.3557,46.3973,66204.0
2016-03-23 09:40:00,55.7,55.7,55.63,55.63,53302.0,46.389,46.389,46.3307,46.3307,53302.0
2016-03-23 09:50:00,55.62,55.66,55.61,55.63,24927.0,46.3223,46.3557,46.314,46.3307,24927.0
2016-03-23 10:00:00,55.63,55.63,55.54,55.58,16986.0,46.3307,46.3307,46.2557,46.289,16986.0
2016-03-23 10:10:00,55.59,55.66,55.59,55.61,16703.0,46.2974,46.3557,46.2974,46.314,16703.0
2016-03-23 10:20:00,55.61,55.66,55.61,55.63,39757.0,46.314,46.3557,46.314,46.3307,39757.0
2016-03-23 10:30:00,55.63,55.7,55.53,55.58,53389.0,46.3307,46.389,46.2474,46.289,53389.0
2016-03-23 10:40:00,55.56,55.66,55.52,55.66,30998.0,46.2724,46.3557,46.2391,46.3557,30998.0
2016-03-23 10:50:00,55.65,55.65,55.58,55.59,24931.0,46.3473,46.3473,46.289,46.2974,24931.0
2016-03-23 11:00:00,55.58,55.61,55.51,55.61,56856.0,46.289,46.314,46.2307,46.314,56856.0
2016-03-23 11:10:00,55.6,55.61,55.49,55.49,23508.0,46.3057,46.314,46.2141,46.2141,23508.0
2016-03-23 11:20:00,55.49,55.54,55.48,55.51,42186.0,46.2141,46.2557,46.2057,46.2307,42186.0
2016-03-23 11:30:00,55.51,55.51,55.46,55.49,44131.0,46.2307,46.2307,46.1891,46.2141,44131.0
2016-03-23 11:40:00,55.49,55.51,55.44,55.46,12000.0,46.2141,46.2307,46.1724,46.1891,12000.0
2016-03-23 11:50:00,55.46,55.48,55.42,55.47,28159.0,46.1891,46.2057,46.1558,46.1974,28159.0
2016-03-23 12:00:00,55.48,55.51,55.47,55.49,7300.0,46.2057,46.2307,46.1974,46.2141,7300.0
2016-03-23 12:10:00,55.49,55.54,55.49,55.54,58587.0,46.2141,46.2557,46.2141,46.2557,58587.0
2016-03-23 12:20:00,55.54,55.57,55.53,55.57,23914.0,46.2557,46.2807,46.2474,46.2807,23914.0
2016-03-23 12:30:00,55.57,55.6,55.54,55.56,13701.0,46.2807,46.3057,46.2557,46.2724,13701.0
2016-03-23 12:40:00,55.55,55.57,55.53,55.55,36586.0,46.264,46.2807,46.2474,46.264,36586.0
2016-03-23 12:50:00,55.55,55.56,55.52,55.55,6425.0,46.264,46.2724,46.2391,46.264,6425.0
2016-03-23 13:00:00,55.55,55.55,55.51,55.53,53150.0,46.264,46.264,46.2307,46.2474,53150.0
2016-03-23 13:10:00,55.54,55.57,55.54,55.55,8586.0,46.2557,46.2807,46.2557,46.264,8586.0
2016-03-23 13:20:00,55.55,55.56,55.52,55.54,60669.0,46.264,46.2724,46.2391,46.2557,60669.0
2016-03-23 13:30:00,55.54,55.54,55.5,55.51,9900.0,46.2557,46.2557,46.2224,46.2307,9900.0
2016-03-23 13:40:00,55.5,55.51,55.49,55.51,47066.0,46.2224,46.2307,46.2141,46.2307,47066.0
2016-03-23 13:50:00,55.5,55.54,55.5,55.53,22079.0,46.2224,46.2557,46.2224,46.2474,22079.0
2016-03-23 14:00:00,55.53,55.58,55.52,55.57,34146.0,46.2474,46.289,46.2391,46.2807,34146.0
2016-03-23 14:10:00,55.57,55.61,55.56,55.58,32061.0,46.2807,46.314,46.2724,46.289,32061.0
2016-03-23 14:20:00,55.58,55.59,55.5,55.51,37565.0,46.289,46.2974,46.2224,46.2307,37565.0
2016-03-23 14:30:00,55.51,55.54,55.48,55.48,21037.0,46.2307,46.2557,46.2057,46.2057,21037.0
2016-03-23 14:40:00,55.48,55.48,55.39,55.39,29625.0,46.2057,46.2057,46.1308,46.1308,29625.0
2016-03-23 14:50:00,55.4,55.4,55.36,55.36,14073.0,46.1391,46.1391,46.1058,46.1058,14073.0
2016-03-23 15:00:00,55.37,55.4,55.35,55.37,27857.0,46.1141,46.1391,46.0975,46.1141,27857.0
2016-03-23 15:10:00,55.36,55.38,55.34,55.36,55076.0,46.1058,46.1225,46.0891,46.1058,55076.0
2016-03-23 15:20:00,55.36,55.38,55.32,55.36,19984.0,46.1058,46.1225,46.0725,46.1058,19984.0
2016-03-23 15:30:00,55.37,55.41,55.35,55.38,59358.0,46.1141,46.1474,46.0975,46.1225,59358.0
2016-03-23 15:40:00,55.39,55.42,55.36,55.41,105089.0,46.1308,46.1558,46.1058,46.1474,105089.0
2016-03-23 15:50:00,55.4,55.42,55.35,55.36,589219.0,46.1391,46.1558,46.0975,46.1058,589219.0
2016-03-24 09:30:00,54.96,54.97,53.77,54.91,140807.0,45.7727,45.781,44.7816,45.731,140807.0
2016-03-24 09:40:00,54.91,54.94,54.86,54.88,27379.0,45.731,45.756,45.6894,45.706,27379.0
2016-03-24 09:50:00,54.87,54.97,54.87,54.96,20525.0,45.6977,45.781,45.6977,45.7727,20525.0
2016-03-24 10:00:00,54.96,54.97,54.91,54.92,16015.0,45.7727,45.781,45.731,45.7394,16015.0
2016-03-24 10:10:00,54.92,54.94,54.89,54.9,33385.0,45.7394,45.756,45.7144,45.7227,33385.0
2016-03-24 10:20:00,54.91,54.94,54.88,54.88,35278.0,45.731,45.756,45.706,45.706,35278.0
2016-03-24 10:30:00,54.88,54.97,54.88,54.96,15717.0,45.706,45.781,45.706,45.7727,15717.0
2016-03-24 10:40:00,54.96,55.01,54.95,54.99,9008.0,45.7727,45.8143,45.7643,45.7977,9008.0
2016-03-24 10:50:00,55.0,55.05,55.0,55.04,25754.0,45.806,45.8476,45.806,45.8393,25754.0
2016-03-24 11:00:00,55.05,55.08,55.04,55.06,11006.0,45.8476,45.8726,45.8393,45.856,11006.0
2016-03-24 11:10:00,55.06,55.08,54.99,55.0,13896.0,45.856,45.8726,45.7977,45.806,13896.0
2016-03-24 11:20:00,55.0,55.0,54.95,54.95,8696.0,45.806,45.806,45.7643,45.7643,8696.0
2016-03-24 11:30:00,54.95,55.0,54.95,54.97,18217.0,45.7643,45.806,45.7643,45.781,18217.0
2016-03-24 11:40:00,54.97,54.98,54.92,54.96,36081.0,45.781,45.7893,45.7394,45.7727,36081.0
2016-03-24 11:50:00,54.96,54.98,54.94,54.98,20847.0,45.7727,45.7893,45.756,45.7893,20847.0
2016-03-24 12:00:00,54.98,55.06,54.98,55.05,11469.0,45.7893,45.856,45.7893,45.8476,11469.0
2016-03-24 12:10:00,55.05,55.06,54.95,54.95,32098.0,45.8476,45.856,45.7643,45.7643,32098.0
2016-03-24 12:20:00,54.96,54.99,54.92,54.99,13096.0,45.7727,45.7977,45.7394,45.7977,13096.0
2016-03-24 12:30:00,54.98,54.98,54.92,54.92,41826.0,45.7893,45.7893,45.7394,45.7394,41826.0
2016-03-24 12:40:00,54.92,54.94,54.9,54.93,8382.0,45.7394,45.756,45.7227,45.7477,8382.0
2016-03-24 12:50:00,54.94,54.96,54.93,54.95,5883.0,45.756,45.7727,45.7477,45.7643,5883.0
2016-03-24 13:00:00,54.95,55.0,54.95,54.98,8093.0,45.7643,45.806,45.7643,45.7893,8093.0
2016-03-24 13:10:00,54.98,55.02,54.98,55.02,40321.0,45.7893,45.8226,45.7893,45.8226,40321.0
2016-03-24 13:20:00,55.02,55.05,55.01,55.03,13476.0,45.8226,45.8476,45.8143,45.831,13476.0
2016-03-24 13:30:00,55.03,55.03,55.0,55.01,6158.0,45.831,45.831,45.806,45.8143,6158.0
2016-03-24 13:40:00,55.02,55.05,55.01,55.03,13751.0,45.8226,45.8476,45.8143,45.831,13751.0
2016-03-24 13:50:00,55.04,55.08,55.03,55.06,7380.0,45.8393,45.8726,45.831,45.856,7380.0
2016-03-24 14:00:00,55.06,55.07,55.0,55.01,7505.0,45.856,45.8643,45.806,45.8143,7505.0
2016-03-24 14:10:00,55.0,55.04,55.0,55.02,26358.0,45.806,45.8393,45.806,45.8226,26358.0
2016-03-24 14:20:00,55.02,55.08,55.02,55.06,16530.0,45.8226,45.8726,45.8226,45.856,16530.0
2016-03-24 14:30:00,55.06,55.12,55.05,55.11,22119.0,45.856,45.9059,45.8476,45.8976,22119.0
2016-03-24 14:40:00,55.1,55.12,55.1,55.12,28845.0,45.8893,45.9059,45.8893,45.9059,28845.0
2016-03-24 14:50:00,55.12,55.14,55.1,55.11,5138.0,45.9059,45.9226,45.8893,45.8976,5138.0
2016-03-24 15:00:00,55.11,55.12,55.08,55.09,25576.0,45.8976,45.9059,45.8726,45.8809,25576.0
2016-03-24 15:10:00,55.1,55.16,55.09,55.15,8352.0,45.8893,45.9392,45.8809,45.9309,8352.0
2016-03-24 15:20:00,55.15,55.18,55.13,55.16,19029.0,45.9309,45.9559,45.9143,45.9392,19029.0
2016-03-24 15:30:00,55.16,55.17,55.13,55.16,42458.0,45.9392,45.9476,45.9143,45.9392,42458.0
2016-03-24 15:40:00,55.15,55.19,55.15,55.17,46479.0,45.9309,45.9642,45.9309,45.9476,46479.0
2016-03-24 15:50:00,55.18,55.22,55.17,55.22,166719.0,45.9559,45.9892,45.9476,45.9892,166719.0
2016-03-28 09:30:00,55.44,55.44,55.28,55.3,153418.0,46.1724,46.1724,46.0392,46.0558,153418.0
2016-03-28 09:40:00,55.3,55.35,55.29,55.29,34837.0,46.0558,46.0975,46.0475,46.0475,34837.0
2016-03-28 09:50:00,55.29,55.34,55.29,55.32,16201.0,46.0475,46.0891,46.0475,46.0725,16201.0
2016-03-28 10:00:00,55.34,55.36,55.27,55.33,18935.0,46.0891,46.1058,46.0308,46.0808,18935.0
2016-03-28 10:10:00,55.33,55.36,55.32,55.36,39266.0,46.0808,46.1058,46.0725,46.1058,39266.0
2016-03-28 10:20:00,55.35,55.39,55.34,55.36,45750.0,46.0975,46.1308,46.0891,46.1058,45750.0
2016-03-28 10:30:00,55.36,55.36,55.26,55.27,29212.0,46.1058,46.1058,46.0225,46.0308,29212.0
2016-03-28 10:40:00,55.26,55.27,55.21,55.26,11328.0,46.0225,46.0308,45.9809,46.0225,11328.0
2016-03-28 10:50:00,55.27,55.29,55.26,55.29,16009.0,46.0308,46.0475,46.0225,46.0475,16009.0
2016-03-28 11:00:00,55.3,55.34,55.29,55.29,11290.0,46.0558,46.0891,46.0475,46.0475,11290.0
2016-03-28 11:10:00,55.28,55.3,55.24,55.25,14778.0,46.0392,46.0558,46.0059,46.0142,14778.0
2016-03-28 11:20:00,55.24,55.31,55.24,55.3,20271.0,46.0059,46.0642,46.0059,46.0558,20271.0
2016-03-28 11:30:00,55.32,55.33,55.31,55.32,4607.0,46.0725,46.0808,46.0642,46.0725,4607.0
2016-03-28 11:40:00,55.31,55.36,55.3,55.35,6600.0,46.0642,46.1058,46.0558,46.0975,6600.0
2016-03-28 11:50:00,55.34,55.36,55.31,55.35,8687.0,46.0891,46.1058,46.0642,46.0975,8687.0
2016-03-28 12:00:00,55.34,55.35,55.3,55.31,17243.0,46.0891,46.0975,46.0558,46.0642,17243.0
2016-03-28 12:10:00,55.31,55.34,55.29,55.33,18334.0,46.0642,46.0891,46.0475,46.0808,18334.0
2016-03-28 12:20:00,55.34,55.36,55.33,55.34,13888.0,46.0891,46.1058,46.0808,46.0891,13888.0
2016-03-28 12:30:00,55.34,55.41,55.33,55.4,11036.0,46.0891,46.1474,46.0808,46.1391,11036.0
2016-03-28 12:40:00,55.41,55.42,55.4,55.42,5700.0,46.1474,46.1558,46.1391,46.1558,5700.0
2016-03-28 12:50:00,55.42,55.43,55.39,55.42,7626.0,46.1558,46.1641,46.1308,46.1558,7626.0
2016-03-28 13:00:00,55.42,55.43,55.4,55.42,5300.0,46.1558,46.1641,46.1391,46.1558,5300.0
2016-03-28 13:10:00,55.42,55.42,55.37,55.39,6847.0,46.1558,46.1558,46.1141,46.1308,6847.0
2016-03-28 13:20:00,55.39,55.4,55.37,55.37,2200.0,46.1308,46.1391,46.1141,46.1141,2200.0
2016-03-28 13:30:00,55.38,55.41,55.37,55.39,8843.0,46.1225,46.1474,46.1141,46.1308,8843.0
2016-03-28 13:40:00,55.39,55.41,55.38,55.41,6740.0,46.1308,46.1474,46.1225,46.1474,6740.0
2016-03-28 13:50:00,55.4,55.42,55.4,55.41,5100.0,46.1391,46.1558,46.1391,46.1474,5100.0
2016-03-28 14:00:00,55.4,55.48,55.4,55.45,34542.0,46.1391,46.2057,46.1391,46.1808,34542.0
2016-03-28 14:10:00,55.45,55.46,55.44,55.44,27496.0,46.1808,46.1891,46.1724,46.1724,27496.0
2016-03-28 14:20:00,55.44,55.44,55.39,55.41,30201.0,46.1724,46.1724,46.1308,46.1474,30201.0
2016-03-28 14:30:00,55.41,55.41,55.37,55.4,7703.0,46.1474,46.1474,46.1141,46.1391,7703.0
2016-03-28 14:40:00,55.39,55.4,55.34,55.35,30617.0,46.1308,46.1391,46.0891,46.0975,30617.0
2016-03-28 14:50:00,55.36,55.36,55.31,55.34,14467.0,46.1058,46.1058,46.0642,46.0891,14467.0
2016-03-28 15:00:00,55.33,55.41,55.33,55.41,10810.0,46.0808,46.1474,46.0808,46.1474,10810.0
2016-03-28 15:10:00,55.41,55.44,55.41,55.41,33107.0,46.1474,46.1724,46.1474,46.1474,33107.0
2016-03-28 15:20:00,55.41,55.45,55.37,55.39,16644.0,46.1474,46.1808,46.1141,46.1308,16644.0
2016-03-28 15:30:00,55.39,55.41,55.37,55.39,26867.0,46.1308,46.1474,46.1141,46.1308,26867.0
2016-03-28 15:40:00,55.4,55.42,55.36,55.39,55318.0,46.1391,46.1558,46.1058,46.1308,55318.0
2016-03-28 15:50:00,55.39,55.39,55.33,55.36,149632.0,46.1308,46.1308,46.0808,46.1058,149632.0
2016-03-29 09:30:00,55.16,55.21,55.1,55.11,47066.0,45.9392,45.9809,45.8893,45.8976,47066.0
2016-03-29 09:40:00,55.12,55.14,55.09,55.12,15372.0,45.9059,45.9226,45.8809,45.9059,15372.0
2016-03-29 09:50:00,55.12,55.19,55.07,55.17,29120.0,45.9059,45.9642,45.8643,45.9476,29120.0
2016-03-29 10:00:00,55.19,55.25,55.19,55.25,171588.0,45.9642,46.0142,45.9642,46.0142,171588.0
2016-03-29 10:10:00,55.25,55.26,55.2,55.22,92762.0,46.0142,46.0225,45.9726,45.9892,92762.0
2016-03-29 10:20:00,55.21,55.26,55.2,55.23,16550.0,45.9809,46.0225,45.9726,45.9975,16550.0
2016-03-29 10:30:00,55.24,55.28,55.22,55.26,22100.0,46.0059,46.0392,45.9892,46.0225,22100.0
2016-03-29 10:40:00,55.26,55.27,55.21,55.26,30480.0,46.0225,46.0308,45.9809,46.0225,30480.0
2016-03-29 10:50:00,55.27,55.27,55.22,55.23,29123.0,46.0308,46.0308,45.9892,45.9975,29123.0
2016-03-29 11:00:00,55.23,55.27,55.22,55.23,32073.0,45.9975,46.0308,45.9892,45.9975,32073.0
2016-03-29 11:10:00,55.23,55.25,55.21,55.24,27974.0,45.9975,46.0142,45.9809,46.0059,27974.0
2016-03-29 11:20:00,55.25,55.27,55.23,55.26,27281.0,46.0142,46.0308,45.9975,46.0225,27281.0
2016-03-29 11:30:00,55.25,55.28,55.24,55.27,196954.0,46.0142,46.0392,46.0059,46.0308,196954.0
2016-03-29 11:40:00,55.27,55.32,55.26,55.32,37432.0,46.0308,46.0725,46.0225,46.0725,37432.0
2016-03-29 11:50:00,55.32,55.33,55.29,55.3,19130.0,46.0725,46.0808,46.0475,46.0558,19130.0
2016-03-29 12:00:00,55.3,55.3,55.28,55.29,34750.0,46.0558,46.0558,46.0392,46.0475,34750.0
2016-03-29 12:10:00,55.29,55.32,55.28,55.3,22629.0,46.0475,46.0725,46.0392,46.0558,22629.0
2016-03-29 12:20:00,55.31,55.62,55.31,55.61,96713.0,46.0642,46.3223,46.0642,46.314,96713.0
2016-03-29 12:30:00,55.63,55.66,55.59,55.6,37787.0,46.3307,46.3557,46.2974,46.3057,37787.0
2016-03-29 12:40:00,55.6,55.72,55.6,55.68,25496.0,46.3057,46.4056,46.3057,46.3723,25496.0
2016-03-29 12:50:00,55.69,55.71,55.62,55.63,19982.0,46.3806,46.3973,46.3223,46.3307,19982.0
2016-03-29 13:00:00,55.64,55.66,55.58,55.61,27132.0,46.339,46.3557,46.289,46.314,27132.0
2016-03-29 13:10:00,55.61,55.66,55.59,55.65,17341.0,46.314,46.3557,46.2974,46.3473,17341.0
2016-03-29 13:20:00,55.64,55.66,55.61,55.63,24939.0,46.339,46.3557,46.314,46.3307,24939.0
2016-03-29 13:30:00,55.62,55.64,55.6,55.62,33347.0,46.3223,46.339,46.3057,46.3223,33347.0
2016-03-29 13:40:00,55.63,55.68,55.63,55.67,17356.0,46.3307,46.3723,46.3307,46.364,17356.0
2016-03-29 13:50:00,55.68,55.7,55.67,55.69,18404.0,46.3723,46.389,46.364,46.3806,18404.0
2016-03-29 14:00:00,55.7,55.76,55.68,55.76,28178.0,46.389,46.4389,46.3723,46.4389,28178.0
2016-03-29 14:10:00,55.76,55.83,55.75,55.81,43094.0,46.4389,46.4972,46.4306,46.4806,43094.0
2016-03-29 14:20:00,55.82,55.87,55.8,55.86,30310.0,46.4889,46.5306,46.4723,46.5222,30310.0
2016-03-29 14:30:00,55.86,55.9,55.85,55.89,35013.0,46.5222,46.5555,46.5139,46.5472,35013.0
2016-03-29 14:40:00,55.89,55.9,55.86,55.9,24456.0,46.5472,46.5555,46.5222,46.5555,24456.0
2016-03-29 14:50:00,55.89,55.9,55.84,55.87,71018.0,46.5472,46.5555,46.5056,46.5306,71018.0
2016-03-29 15:00:00,55.87,55.91,55.85,55.91,47461.0,46.5306,46.5639,46.5139,46.5639,47461.0
2016-03-29 15:10:00,55.91,55.93,55.9,55.92,32719.0,46.5639,46.5805,46.5555,46.5722,32719.0
2016-03-29 15:20:00,55.92,55.95,55.92,55.94,46379.0,46.5722,46.5972,46.5722,46.5888,46379.0
2016-03-29 15:30:00,55.94,55.95,55.9,55.91,104970.0,46.5888,46.5972,46.5555,46.5639,104970.0
2016-03-29 15:40:00,55.91,55.93,55.88,55.9,72452.0,46.5639,46.5805,46.5389,46.5555,72452.0
2016-03-29 15:50:00,55.9,56.0,55.89,55.97,1015270.0,46.5555,46.6388,46.5472,46.6138,1015270.0
2016-03-30 09:30:00,56.24,56.42,56.24,56.42,52361.0,46.8387,46.9886,46.8387,46.9886,52361.0
2016-03-30 09:40:00,56.42,56.5,56.41,56.5,42914.0,46.9886,47.0552,46.9803,47.0552,42914.0
2016-03-30 09:50:00,56.51,56.52,56.46,56.47,32405.0,47.0636,47.0719,47.0219,47.0303,32405.0
2016-03-30 10:00:00,56.48,56.49,56.43,56.47,59786.0,47.0386,47.0469,46.9969,47.0303,59786.0
2016-03-30 10:10:00,56.47,56.5,56.44,56.49,14600.0,47.0303,47.0552,47.0053,47.0469,14600.0
2016-03-30 10:20:00,56.49,56.49,56.45,56.47,17805.0,47.0469,47.0469,47.0136,47.0303,17805.0
2016-03-30 10:30:00,56.47,56.57,56.47,56.55,29204.0,47.0303,47.1135,47.0303,47.0969,29204.0
2016-03-30 10:40:00,56.55,56.57,56.49,56.52,29667.0,47.0969,47.1135,47.0469,47.0719,29667.0
2016-03-30 10:50:00,56.52,56.55,56.49,56.53,54975.0,47.0719,47.0969,47.0469,47.0802,54975.0
2016-03-30 11:00:00,56.53,56.57,56.5,56.51,42605.0,47.0802,47.1135,47.0552,47.0636,42605.0
2016-03-30 11:10:00,56.52,56.53,56.44,56.44,24768.0,47.0719,47.0802,47.0053,47.0053,24768.0
2016-03-30 11:20:00,56.44,56.44,56.38,56.39,45868.0,47.0053,47.0053,46.9553,46.9636,45868.0
2016-03-30 11:30:00,56.4,56.4,56.3,56.31,36429.0,46.972,46.972,46.8887,46.897,36429.0
2016-03-30 11:40:00,56.31,56.37,56.29,56.35,22911.0,46.897,46.947,46.8803,46.9303,22911.0
2016-03-30 11:50:00,56.35,56.37,56.35,56.37,13537.0,46.9303,46.947,46.9303,46.947,13537.0
2016-03-30 12:00:00,56.37,56.37,56.33,56.35,12113.0,46.947,46.947,46.9137,46.9303,12113.0
2016-03-30 12:10:00,56.35,56.4,56.34,56.38,13271.0,46.9303,46.972,46.922,46.9553,13271.0
2016-03-30 12:20:00,56.38,56.39,56.31,56.33,15916.0,46.9553,46.9636,46.897,46.9137,15916.0
2016-03-30 12:30:00,56.33,56.36,56.28,56.3,15400.0,46.9137,46.9386,46.872,46.8887,15400.0
2016-03-30 12:40:00,56.3,56.3,56.27,56.28,10855.0,46.8887,46.8887,46.8637,46.872,10855.0
2016-03-30 12:50:00,56.29,56.31,56.27,56.3,14589.0,46.8803,46.897,46.8637,46.8887,14589.0
2016-03-30 13:00:00,56.3,56.32,56.25,56.27,17272.0,46.8887,46.9053,46.847,46.8637,17272.0
2016-03-30 13:10:00,56.27,56.28,56.24,56.25,15899.0,46.8637,46.872,46.8387,46.847,15899.0
2016-03-30 13:20:00,56.25,56.27,56.24,56.25,13150.0,46.847,46.8637,46.8387,46.847,13150.0
2016-03-30 13:30:00,56.25,56.26,56.21,56.26,14157.0,46.847,46.8554,46.8137,46.8554,14157.0
2016-03-30 13:40:00,56.25,56.32,56.25,56.32,10693.0,46.847,46.9053,46.847,46.9053,10693.0
2016-03-30 13:50:00,56.33,56.35,56.32,56.32,19456.0,46.9137,46.9303,46.9053,46.9053,19456.0
2016-03-30 14:00:00,56.32,56.38,56.31,56.36,11800.0,46.9053,46.9553,46.897,46.9386,11800.0
2016-03-30 14:10:00,56.35,56.36,56.3,56.31,13400.0,46.9303,46.9386,46.8887,46.897,13400.0
2016-03-30 14:20:00,56.31,56.38,56.29,56.38,16949.0,46.897,46.9553,46.8803,46.9553,16949.0
2016-03-30 14:30:00,56.38,56.4,56.36,56.36,10050.0,46.9553,46.972,46.9386,46.9386,10050.0
2016-03-30 14:40:00,56.37,56.38,56.32,56.37,24939.0,46.947,46.9553,46.9053,46.947,24939.0
2016-03-30 14:50:00,56.38,56.4,56.36,56.37,11717.0,46.9553,46.972,46.9386,46.947,11717.0
2016-03-30 15:00:00,56.37,56.43,56.37,56.41,24732.0,46.947,46.9969,46.947,46.9803,24732.0
2016-03-30 15:10:00,56.41,56.42,56.38,56.41,103200.0,46.9803,46.9886,46.9553,46.9803,103200.0
2016-03-30 15:20:00,56.41,56.44,56.41,56.42,23363.0,46.9803,47.0053,46.9803,46.9886,23363.0
2016-03-30 15:30:00,56.42,56.43,56.38,56.4,32807.0,46.9886,46.9969,46.9553,46.972,32807.0
2016-03-30 15:40:00,56.4,56.4,56.36,56.36,65653.0,46.972,46.972,46.9386,46.9386,65653.0
2016-03-30 15:50:00,56.36,56.38,56.3,56.32,104627.0,46.9386,46.9553,46.8887,46.9053,104627.0
2016-03-31 09:30:00,56.25,56.31,56.21,56.29,103515.0,46.847,46.897,46.8137,46.8803,103515.0
2016-03-31 09:40:00,56.29,56.3,56.25,56.3,313521.0,46.8803,46.8887,46.847,46.8887,313521.0
2016-03-31 09:50:00,56.3,56.32,56.23,56.24,102996.0,46.8887,46.9053,46.8304,46.8387,102996.0
2016-03-31 10:00:00,56.24,56.28,56.22,56.26,67689.0,46.8387,46.872,46.822,46.8554,67689.0
2016-03-31 10:10:00,56.26,56.31,56.25,56.27,42008.0,46.8554,46.897,46.847,46.8637,42008.0
2016-03-31 10:20:00,56.28,56.35,56.23,56.24,27610.0,46.872,46.9303,46.8304,46.8387,27610.0
2016-03-31 10:30:00,56.24,56.25,56.2,56.21,44598.0,46.8387,46.847,46.8054,46.8137,44598.0
2016-03-31 10:40:00,56.2,56.26,56.2,56.23,62596.0,46.8054,46.8554,46.8054,46.8304,62596.0
2016-03-31 10:50:00,56.23,56.28,56.23,56.23,33063.0,46.8304,46.872,46.8304,46.8304,33063.0
2016-03-31 11:00:00,56.23,56.28,56.22,56.26,46689.0,46.8304,46.872,46.822,46.8554,46689.0
2016-03-31 11:10:00,56.26,56.31,56.26,56.3,31082.0,46.8554,46.897,46.8554,46.8887,31082.0
2016-03-31 11:20:00,56.3,56.3,56.23,56.26,38429.0,46.8887,46.8887,46.8304,46.8554,38429.0
2016-03-31 11:30:00,56.26,56.29,56.21,56.24,48428.0,46.8554,46.8803,46.8137,46.8387,48428.0
2016-03-31 11:40:00,56.25,56.26,56.23,56.25,25201.0,46.847,46.8554,46.8304,46.847,25201.0
2016-03-31 11:50:00,56.26,56.29,56.26,56.29,18372.0,46.8554,46.8803,46.8554,46.8803,18372.0
2016-03-31 12:00:00,56.29,56.32,56.29,56.29,18618.0,46.8803,46.9053,46.8803,46.8803,18618.0
2016-03-31 12:10:00,56.29,56.31,56.28,56.31,12589.0,46.8803,46.897,46.872,46.897,12589.0
2016-03-31 12:20:00,56.31,56.31,56.29,56.3,21490.0,46.897,46.897,46.8803,46.8887,21490.0
2016-03-31 12:30:00,56.3,56.3,56.24,56.27,25074.0,46.8887,46.8887,46.8387,46.8637,25074.0
2016-03-31 12:40:00,56.27,56.28,56.26,56.26,23900.0,46.8637,46.872,46.8554,46.8554,23900.0
2016-03-31 12:50:00,56.26,56.27,56.25,56.26,10744.0,46.8554,46.8637,46.847,46.8554,10744.0
2016-03-31 13:00:00,56.26,56.27,56.24,56.27,15729.0,46.8554,46.8637,46.8387,46.8637,15729.0
2016-03-31 13:10:00,56.26,56.26,56.23,56.23,18594.0,46.8554,46.8554,46.8304,46.8304,18594.0
2016-03-31 13:20:00,56.24,56.25,56.22,56.23,35881.0,46.8387,46.847,46.822,46.8304,35881.0
2016-03-31 13:30:00,56.22,56.22,56.19,56.19,41121.0,46.822,46.822,46.7971,46.7971,41121.0
2016-03-31 13:40:00,56.19,56.19,56.14,56.16,19846.0,46.7971,46.7971,46.7554,46.7721,19846.0
2016-03-31 13:50:00,56.17,56.18,56.12,56.15,51365.0,46.7804,46.7887,46.7388,46.7637,51365.0
2016-03-31 14:00:00,56.14,56.14,56.1,56.12,30643.0,46.7554,46.7554,46.7221,46.7388,30643.0
2016-03-31 14:10:00,56.12,56.14,56.1,56.14,54895.0,46.7388,46.7554,46.7221,46.7554,54895.0
2016-03-31 14:20:00,56.14,56.16,56.09,56.09,662548.0,46.7554,46.7721,46.7138,46.7138,662548.0
2016-03-31 14:30:00,56.09,56.12,56.08,56.08,98606.0,46.7138,46.7388,46.7054,46.7054,98606.0
2016-03-31 14:40:00,56.08,56.08,56.04,56.07,157483.0,46.7054,46.7054,46.6721,46.6971,157483.0
2016-03-31 14:50:00,56.08,56.12,56.06,56.09,79213.0,46.7054,46.7388,46.6888,46.7138,79213.0
2016-03-31 15:00:00,56.08,56.12,56.07,56.11,66848.0,46.7054,46.7388,46.6971,46.7304,66848.0
2016-03-31 15:10:00,56.11,56.12,56.08,56.11,138648.0,46.7304,46.7388,46.7054,46.7304,138648.0
2016-03-31 15:20:00,56.11,56.15,56.1,56.14,54847.0,46.7304,46.7637,46.7221,46.7554,54847.0
2016-03-31 15:30:00,56.14,56.18,56.13,56.16,106619.0,46.7554,46.7887,46.7471,46.7721,106619.0
2016-03-31 15:40:00,56.16,56.19,56.11,56.16,106009.0,46.7721,46.7971,46.7304,46.7721,106009.0
2016-03-31 15:50:00,56.16,56.17,56.04,56.07,299458.0,46.7721,46.7804,46.6721,46.6971,299458.0
2016-04-01 09:30:00,55.36,55.37,55.27,55.3,1500216.0,46.1058,46.1141,46.0308,46.0558,1500216.0
2016-04-01 09:40:00,55.3,55.41,55.26,55.4,83657.0,46.0558,46.1474,46.0225,46.1391,83657.0
2016-04-01 09:50:00,55.41,55.42,55.34,55.42,68563.0,46.1474,46.1558,46.0891,46.1558,68563.0
2016-04-01 10:00:00,55.42,55.51,55.38,55.5,57714.0,46.1558,46.2307,46.1225,46.2224,57714.0
2016-04-01 10:10:00,55.5,55.6,55.49,55.57,50398.0,46.2224,46.3057,46.2141,46.2807,50398.0
2016-04-01 10:20:00,55.57,55.62,55.54,55.56,190334.0,46.2807,46.3223,46.2557,46.2724,190334.0
2016-04-01 10:30:00,55.56,55.68,55.46,55.68,74974.0,46.2724,46.3723,46.1891,46.3723,74974.0
2016-04-01 10:40:00,55.68,55.72,55.67,55.67,36615.0,46.3723,46.4056,46.364,46.364,36615.0
2016-04-01 10:50:00,55.66,55.72,55.62,55.71,143789.0,46.3557,46.4056,46.3223,46.3973,143789.0
2016-04-01 11:00:00,55.71,55.78,55.68,55.76,195295.0,46.3973,46.4556,46.3723,46.4389,195295.0
2016-04-01 11:10:00,55.75,55.78,55.73,55.75,88725.0,46.4306,46.4556,46.414,46.4306,88725.0
2016-04-01 11:20:00,55.73,55.77,55.71,55.73,17722.0,46.414,46.4473,46.3973,46.414,17722.0
2016-04-01 11:30:00,55.73,55.81,55.73,55.79,41488.0,46.414,46.4806,46.414,46.4639,41488.0
2016-04-01 11:40:00,55.79,55.83,55.78,55.78,38314.0,46.4639,46.4972,46.4556,46.4556,38314.0
2016-04-01 11:50:00,55.77,55.77,55.72,55.76,26617.0,46.4473,46.4473,46.4056,46.4389,26617.0
2016-04-01 12:00:00,55.76,55.79,55.74,55.76,23949.0,46.4389,46.4639,46.4223,46.4389,23949.0
2016-04-01 12:10:00,55.76,55.77,55.73,55.75,32253.0,46.4389,46.4473,46.414,46.4306,32253.0
2016-04-01 12:20:00,55.73,55.74,55.68,55.72,21901.0,46.414,46.4223,46.3723,46.4056,21901.0
2016-04-01 12:30:00,55.71,55.73,55.69,55.72,20295.0,46.3973,46.414,46.3806,46.4056,20295.0
2016-04-01 12:40:00,55.72,55.78,55.72,55.77,34522.0,46.4056,46.4556,46.4056,46.4473,34522.0
2016-04-01 12:50:00,55.77,55.79,55.74,55.76,52310.0,46.4473,46.4639,46.4223,46.4389,52310.0
2016-04-01 13:00:00,55.76,55.78,55.74,55.78,16258.0,46.4389,46.4556,46.4223,46.4556,16258.0
2016-04-01 13:10:00,55.77,55.83,55.77,55.82,18505.0,46.4473,46.4972,46.4473,46.4889,18505.0
2016-04-01 13:20:00,55.82,55.88,55.82,55.86,38268.0,46.4889,46.5389,46.4889,46.5222,38268.0
2016-04-01 13:30:00,55.86,55.88,55.84,55.87,8200.0,46.5222,46.5389,46.5056,46.5306,8200.0
2016-04-01 13:40:00,55.87,55.9,55.85,55.9,11620.0,46.5306,46.5555,46.5139,46.5555,11620.0
2016-04-01 13:50:00,55.89,55.92,55.88,55.88,16781.0,46.5472,46.5722,46.5389,46.5389,16781.0
2016-04-01 14:00:00,55.89,55.94,55.88,55.93,18931.0,46.5472,46.5888,46.5389,46.5805,18931.0
2016-04-01 14:10:00,55.93,55.94,55.9,55.91,33144.0,46.5805,46.5888,46.5555,46.5639,33144.0
2016-04-01 14:20:00,55.9,55.91,55.85,55.87,25737.0,46.5555,46.5639,46.5139,46.5306,25737.0
2016-04-01 14:30:00,55.88,55.96,55.87,55.94,21697.0,46.5389,46.6055,46.5306,46.5888,21697.0
2016-04-01 14:40:00,55.94,55.97,55.93,55.95,27614.0,46.5888,46.6138,46.5805,46.5972,27614.0
2016-04-01 14:50:00,55.96,55.96,55.91,55.91,22769.0,46.6055,46.6055,46.5639,46.5639,22769.0
2016-04-01 15:00:00,55.92,55.96,55.91,55.96,28394.0,46.5722,46.6055,46.5639,46.6055,28394.0
2016-04-01 15:10:00,55.95,55.98,55.91,55.93,37278.0,46.5972,46.6222,46.5639,46.5805,37278.0
2016-04-01 15:20:00,55.93,55.94,55.89,55.94,60279.0,46.5805,46.5888,46.5472,46.5888,60279.0
2016-04-01 15:30:00,55.94,56.0,55.93,56.0,66770.0,46.5888,46.6388,46.5805,46.6388,66770.0
2016-04-01 15:40:00,55.99,56.05,55.98,56.04,89498.0,46.6305,46.6805,46.6222,46.6721,89498.0
2016-04-01 15:50:00,56.04,56.05,55.98,56.02,208494.0,46.6721,46.6805,46.6222,46.6555,208494.0
2016-04-04 09:30:00,56.05,56.13,55.97,56.0,36639.0,46.6805,46.7471,46.6138,46.6388,36639.0
2016-04-04 09:40:00,56.02,56.05,56.0,56.03,30854.0,46.6555,46.6805,46.6388,46.6638,30854.0
2016-04-04 09:50:00,56.03,56.07,55.98,56.07,16225.0,46.6638,46.6971,46.6222,46.6971,16225.0
2016-04-04 10:00:00,56.07,56.11,56.04,56.1,27798.0,46.6971,46.7304,46.6721,46.7221,27798.0
2016-04-04 10:10:00,56.09,56.1,55.99,56.03,18780.0,46.7138,46.7221,46.6305,46.6638,18780.0
2016-04-04 10:20:00,56.03,56.07,56.0,56.01,8318.0,46.6638,46.6971,46.6388,46.6471,8318.0
2016-04-04 10:30:00,56.01,56.04,55.97,55.99,11748.0,46.6471,46.6721,46.6138,46.6305,11748.0
2016-04-04 10:40:00,55.99,56.01,55.93,55.94,18933.0,46.6305,46.6471,46.5805,46.5888,18933.0
2016-04-04 10:50:00,55.92,55.92,55.86,55.87,27391.0,46.5722,46.5722,46.5222,46.5306,27391.0
2016-04-04 11:00:00,55.86,55.91,55.86,55.89,8874.0,46.5222,46.5639,46.5222,46.5472,8874.0
2016-04-04 11:10:00,55.9,55.91,55.85,55.91,13008.0,46.5555,46.5639,46.5139,46.5639,13008.0
2016-04-04 11:20:00,55.91,55.92,55.88,55.89,15007.0,46.5639,46.5722,46.5389,46.5472,15007.0
2016-04-04 11:30:00,55.91,55.94,55.91,55.93,4600.0,46.5639,46.5888,46.5639,46.5805,4600.0
2016-04-04 11:40:00,55.93,55.93,55.87,55.88,6449.0,46.5805,46.5805,46.5306,46.5389,6449.0
2016-04-04 11:50:00,55.88,55.93,55.88,55.92,29740.0,46.5389,46.5805,46.5389,46.5722,29740.0
2016-04-04 12:00:00,55.92,55.99,55.91,55.98,26586.0,46.5722,46.6305,46.5639,46.6222,26586.0
2016-04-04 12:10:00,55.98,56.01,55.98,56.0,6776.0,46.6222,46.6471,46.6222,46.6388,6776.0
2016-04-04 12:20:00,56.0,56.01,55.99,55.99,5401.0,46.6388,46.6471,46.6305,46.6305,5401.0
2016-04-04 12:30:00,55.97,56.0,55.96,55.97,16835.0,46.6138,46.6388,46.6055,46.6138,16835.0
2016-04-04 12:40:00,55.97,55.99,55.96,55.98,5929.0,46.6138,46.6305,46.6055,46.6222,5929.0
2016-04-04 12:50:00,55.97,56.0,55.96,55.98,17020.0,46.6138,46.6388,46.6055,46.6222,17020.0
2016-04-04 13:00:00,55.98,55.98,55.94,55.95,9086.0,46.6222,46.6222,46.5888,46.5972,9086.0
2016-04-04 13:10:00,55.94,55.94,55.91,55.93,34745.0,46.5888,46.5888,46.5639,46.5805,34745.0
2016-04-04 13:20:00,55.93,55.94,55.92,55.92,5293.0,46.5805,46.5888,46.5722,46.5722,5293.0
2016-04-04 13:30:00,55.92,55.92,55.87,55.88,4892.0,46.5722,46.5722,46.5306,46.5389,4892.0
2016-04-04 13:40:00,55.89,55.9,55.88,55.89,30242.0,46.5472,46.5555,46.5389,46.5472,30242.0
2016-04-04 13:50:00,55.89,55.9,55.83,55.84,16402.0,46.5472,46.5555,46.4972,46.5056,16402.0
2016-04-04 14:00:00,55.84,55.84,55.79,55.8,8397.0,46.5056,46.5056,46.4639,46.4723,8397.0
2016-04-04 14:10:00,55.79,55.8,55.75,55.77,28127.0,46.4639,46.4723,46.4306,46.4473,28127.0
2016-04-04 14:20:00,55.77,55.79,55.76,55.79,23314.0,46.4473,46.4639,46.4389,46.4639,23314.0
2016-04-04 14:30:00,55.8,55.82,55.79,55.81,10276.0,46.4723,46.4889,46.4639,46.4806,10276.0
2016-04-04 14:40:00,55.82,55.83,55.82,55.83,7103.0,46.4889,46.4972,46.4889,46.4972,7103.0
2016-04-04 14:50:00,55.83,55.83,55.78,55.8,15488.0,46.4972,46.4972,46.4556,46.4723,15488.0
2016-04-04 15:00:00,55.81,55.84,55.8,55.8,34882.0,46.4806,46.5056,46.4723,46.4723,34882.0
2016-04-04 15:10:00,55.8,55.82,55.78,55.8,27021.0,46.4723,46.4889,46.4556,46.4723,27021.0
2016-04-04 15:20:00,55.79,55.79,55.72,55.73,34673.0,46.4639,46.4639,46.4056,46.414,34673.0
2016-04-04 15:30:00,55.73,55.79,55.72,55.73,32120.0,46.414,46.4639,46.4056,46.414,32120.0
2016-04-04 15:40:00,55.73,55.76,55.72,55.74,85286.0,46.414,46.4389,46.4056,46.4223,85286.0
2016-04-04 15:50:00,55.75,55.81,55.74,55.8,200105.0,46.4306,46.4806,46.4223,46.4723,200105.0
2016-04-05 09:30:00,55.12,55.19,55.12,55.12,42196.0,45.9059,45.9642,45.9059,45.9059,42196.0
2016-04-05 09:40:00,55.12,55.12,54.98,55.0,57668.0,45.9059,45.9059,45.7893,45.806,57668.0
2016-04-05 09:50:00,55.0,55.08,55.0,55.08,8705.0,45.806,45.8726,45.806,45.8726,8705.0
2016-04-05 10:00:00,55.09,55.22,55.09,55.21,83165.0,45.8809,45.9892,45.8809,45.9809,83165.0
2016-04-05 10:10:00,55.2,55.21,55.12,55.13,7378.0,45.9726,45.9809,45.9059,45.9143,7378.0
2016-04-05 10:20:00,55.17,55.23,55.12,55.22,8314.0,45.9476,45.9975,45.9059,45.9892,8314.0
2016-04-05 10:30:00,55.2,55.23,55.15,55.17,22830.0,45.9726,45.9975,45.9309,45.9476,22830.0
2016-04-05 10:40:00,55.15,55.17,55.09,55.13,28956.0,45.9309,45.9476,45.8809,45.9143,28956.0
2016-04-05 10:50:00,55.13,55.13,55.06,55.08,20885.0,45.9143,45.9143,45.856,45.8726,20885.0
2016-04-05 11:00:00,55.08,55.16,55.05,55.15,19777.0,45.8726,45.9392,45.8476,45.9309,19777.0
2016-04-05 11:10:00,55.15,55.17,55.11,55.14,28217.0,45.9309,45.9476,45.8976,45.9226,28217.0
2016-04-05 11:20:00,55.16,55.2,55.13,55.16,21852.0,45.9392,45.9726,45.9143,45.9392,21852.0
2016-04-05 11:30:00,55.16,55.2,55.12,55.16,22447.0,45.9392,45.9726,45.9059,45.9392,22447.0
2016-04-05 11:40:00,55.15,55.16,55.08,55.11,57557.0,45.9309,45.9392,45.8726,45.8976,57557.0
2016-04-05 11:50:00,55.11,55.14,55.1,55.12,15388.0,45.8976,45.9226,45.8893,45.9059,15388.0
2016-04-05 12:00:00,55.11,55.16,55.1,55.14,15250.0,45.8976,45.9392,45.8893,45.9226,15250.0
2016-04-05 12:10:00,55.14,55.15,55.02,55.03,18645.0,45.9226,45.9309,45.8226,45.831,18645.0
2016-04-05 12:20:00,55.03,55.06,55.01,55.06,37402.0,45.831,45.856,45.8143,45.856,37402.0
2016-04-05 12:30:00,55.05,55.11,55.04,55.11,29323.0,45.8476,45.8976,45.8393,45.8976,29323.0
2016-04-05 12:40:00,55.11,55.12,55.07,55.08,103659.0,45.8976,45.9059,45.8643,45.8726,103659.0
2016-04-05 12:50:00,55.08,55.08,55.03,55.05,68920.0,45.8726,45.8726,45.831,45.8476,68920.0
2016-04-05 13:00:00,55.04,55.06,55.01,55.01,10314.0,45.8393,45.856,45.8143,45.8143,10314.0
2016-04-05 13:10:00,55.0,55.08,55.0,55.05,41857.0,45.806,45.8726,45.806,45.8476,41857.0
2016-04-05 13:20:00,55.05,55.11,55.04,55.11,5868.0,45.8476,45.8976,45.8393,45.8976,5868.0
2016-04-05 13:30:00,55.12,55.12,55.06,55.07,3100.0,45.9059,45.9059,45.856,45.8643,3100.0
2016-04-05 13:40:00,55.07,55.08,55.03,55.04,50149.0,45.8643,45.8726,45.831,45.8393,50149.0
2016-04-05 13:50:00,55.05,55.14,55.05,55.1,9654.0,45.8476,45.9226,45.8476,45.8893,9654.0
2016-04-05 14:00:00,55.1,55.11,55.08,55.1,39697.0,45.8893,45.8976,45.8726,45.8893,39697.0
2016-04-05 14:10:00,55.1,55.1,55.07,55.1,3138.0,45.8893,45.8893,45.8643,45.8893,3138.0
2016-04-05 14:20:00,55.1,55.15,55.08,55.15,12859.0,45.8893,45.9309,45.8726,45.9309,12859.0
2016-04-05 14:30:00,55.15,55.18,55.15,55.17,7021.0,45.9309,45.9559,45.9309,45.9476,7021.0
2016-04-05 14:40:00,55.18,55.19,55.16,55.17,30868.0,45.9559,45.9642,45.9392,45.9476,30868.0
2016-04-05 14:50:00,55.18,55.23,55.17,55.2,19374.0,45.9559,45.9975,45.9476,45.9726,19374.0
2016-04-05 15:00:00,55.2,55.21,55.13,55.13,38500.0,45.9726,45.9809,45.9143,45.9143,38500.0
2016-04-05 15:10:00,55.13,55.14,55.09,55.13,23801.0,45.9143,45.9226,45.8809,45.9143,23801.0
2016-04-05 15:20:00,55.13,55.15,55.08,55.09,48881.0,45.9143,45.9309,45.8726,45.8809,48881.0
2016-04-05 15:30:00,55.09,55.11,55.06,55.08,125354.0,45.8809,45.8976,45.856,45.8726,125354.0
2016-04-05 15:40:00,55.08,55.08,55.05,55.08,42340.0,45.8726,45.8726,45.8476,45.8726,42340.0
2016-04-05 15:50:00,55.08,55.08,54.97,55.02,65022.0,45.8726,45.8726,45.781,45.8226,65022.0
2016-04-06 09:30:00,55.1,55.19,55.06,55.06,52875.0,45.8893,45.9642,45.856,45.856,52875.0
2016-04-06 09:40:00,55.06,55.09,55.04,55.07,36845.0,45.856,45.8809,45.8393,45.8643,36845.0
2016-04-06 09:50:00,55.07,55.13,55.07,55.11,36519.0,45.8643,45.9143,45.8643,45.8976,36519.0
2016-04-06 10:00:00,55.1,55.19,55.09,55.14,86685.0,45.8893,45.9642,45.8809,45.9226,86685.0
2016-04-06 10:10:00,55.12,55.13,55.05,55.06,43435.0,45.9059,45.9143,45.8476,45.856,43435.0
2016-04-06 10:20:00,55.05,55.08,55.02,55.06,23274.0,45.8476,45.8726,45.8226,45.856,23274.0
2016-04-06 10:30:00,55.08,55.14,55.01,55.09,108605.0,45.8726,45.9226,45.8143,45.8809,108605.0
2016-04-06 10:40:00,55.1,55.24,55.1,55.23,72985.0,45.8893,46.0059,45.8893,45.9975,72985.0
2016-04-06 10:50:00,55.24,55.28,55.2,55.28,27323.0,46.0059,46.0392,45.9726,46.0392,27323.0
2016-04-06 11:00:00,55.29,55.36,55.27,55.36,18323.0,46.0475,46.1058,46.0308,46.1058,18323.0
2016-04-06 11:10:00,55.36,55.39,55.33,55.35,15744.0,46.1058,46.1308,46.0808,46.0975,15744.0
2016-04-06 11:20:00,55.35,55.42,55.35,55.42,17996.0,46.0975,46.1558,46.0975,46.1558,17996.0
2016-04-06 11:30:00,55.42,55.45,55.42,55.43,49900.0,46.1558,46.1808,46.1558,46.1641,49900.0
2016-04-06 11:40:00,55.43,55.5,55.43,55.49,18443.0,46.1641,46.2224,46.1641,46.2141,18443.0
2016-04-06 11:50:00,55.49,55.51,55.49,55.51,29788.0,46.2141,46.2307,46.2141,46.2307,29788.0
2016-04-06 12:00:00,55.52,55.53,55.46,55.46,76036.0,46.2391,46.2474,46.1891,46.1891,76036.0
2016-04-06 12:10:00,55.46,55.46,55.43,55.46,10447.0,46.1891,46.1891,46.1641,46.1891,10447.0
2016-04-06 12:20:00,55.46,55.48,55.45,55.48,22103.0,46.1891,46.2057,46.1808,46.2057,22103.0
2016-04-06 12:30:00,55.48,55.49,55.46,55.47,11150.0,46.2057,46.2141,46.1891,46.1974,11150.0
2016-04-06 12:40:00,55.47,55.5,55.46,55.49,238100.0,46.1974,46.2224,46.1891,46.2141,238100.0
2016-04-06 12:50:00,55.49,55.49,55.46,55.46,396756.0,46.2141,46.2141,46.1891,46.1891,396756.0
2016-04-06 13:00:00,55.46,55.52,55.46,55.52,38148.0,46.1891,46.2391,46.1891,46.2391,38148.0
2016-04-06 13:10:00,55.53,55.56,55.52,55.52,15729.0,46.2474,46.2724,46.2391,46.2391,15729.0
2016-04-06 13:20:00,55.53,55.55,55.52,55.53,57630.0,46.2474,46.264,46.2391,46.2474,57630.0
2016-04-06 13:30:00,55.53,55.55,55.52,55.55,20340.0,46.2474,46.264,46.2391,46.264,20340.0
2016-04-06 13:40:00,55.54,55.56,55.53,55.55,20199.0,46.2557,46.2724,46.2474,46.264,20199.0
2016-04-06 13:50:00,55.55,55.56,55.49,55.49,10658.0,46.264,46.2724,46.2141,46.2141,10658.0
2016-04-06 14:00:00,55.49,55.5,55.41,55.42,41908.0,46.2141,46.2224,46.1474,46.1558,41908.0
2016-04-06 14:10:00,55.43,55.47,55.38,55.47,22348.0,46.1641,46.1974,46.1225,46.1974,22348.0
2016-04-06 14:20:00,55.47,55.49,55.4,55.42,41390.0,46.1974,46.2141,46.1391,46.1558,41390.0
2016-04-06 14:30:00,55.42,55.46,55.35,55.36,23556.0,46.1558,46.1891,46.0975,46.1058,23556.0
2016-04-06 14:40:00,55.37,55.4,55.37,55.4,80945.0,46.1141,46.1391,46.1141,46.1391,80945.0
2016-04-06 14:50:00,55.41,55.5,55.39,55.48,19363.0,46.1474,46.2224,46.1308,46.2057,19363.0
2016-04-06 15:00:00,55.48,55.6,55.47,55.58,65902.0,46.2057,46.3057,46.1974,46.289,65902.0
2016-04-06 15:10:00,55.59,55.61,55.54,55.61,29326.0,46.2974,46.314,46.2557,46.314,29326.0
2016-04-06 15:20:00,55.6,55.61,55.57,55.59,24757.0,46.3057,46.314,46.2807,46.2974,24757.0
2016-04-06 15:30:00,55.58,55.62,55.58,55.58,20721.0,46.289,46.3223,46.289,46.289,20721.0
2016-04-06 15:40:00,55.59,55.66,55.58,55.66,24477.0,46.2974,46.3557,46.289,46.3557,24477.0
2016-04-06 15:50:00,55.65,55.73,55.64,55.69,230435.0,46.3473,46.414,46.339,46.3806,230435.0
2016-04-07 09:30:00,55.31,55.4,55.27,55.4,247255.0,46.0642,46.1391,46.0308,46.1391,247255.0
2016-04-07 09:40:00,55.39,55.41,55.3,55.3,27688.0,46.1308,46.1474,46.0558,46.0558,27688.0
2016-04-07 09:50:00,55.31,55.39,55.31,55.37,130284.0,46.0642,46.1308,46.0642,46.1141,130284.0
2016-04-07 10:00:00,55.36,55.43,55.32,55.4,14110.0,46.1058,46.1641,46.0725,46.1391,14110.0
2016-04-07 10:10:00,55.39,55.39,55.24,55.25,137422.0,46.1308,46.1308,46.0059,46.0142,137422.0
2016-04-07 10:20:00,55.25,55.29,55.17,55.19,27688.0,46.0142,46.0475,45.9476,45.9642,27688.0
2016-04-07 10:30:00,55.18,55.23,55.17,55.22,17264.0,45.9559,45.9975,45.9476,45.9892,17264.0
2016-04-07 10:40:00,55.21,55.22,55.15,55.2,29458.0,45.9809,45.9892,45.9309,45.9726,29458.0
2016-04-07 10:50:00,55.2,55.25,55.2,55.21,19950.0,45.9726,46.0142,45.9726,45.9809,19950.0
2016-04-07 11:00:00,55.21,55.21,55.08,55.09,49542.0,45.9809,45.9809,45.8726,45.8809,49542.0
2016-04-07 11:10:00,55.1,55.17,55.1,55.15,12034.0,45.8893,45.9476,45.8893,45.9309,12034.0
2016-04-07 11:20:00,55.15,55.15,55.05,55.14,15200.0,45.9309,45.9309,45.8476,45.9226,15200.0
2016-04-07 11:30:00,55.15,55.22,55.14,55.18,18202.0,45.9309,45.9892,45.9226,45.9559,18202.0
2016-04-07 11:40:00,55.17,55.21,55.15,55.19,14258.0,45.9476,45.9809,45.9309,45.9642,14258.0
2016-04-07 11:50:00,55.19,55.2,55.15,55.16,7200.0,45.9642,45.9726,45.9309,45.9392,7200.0
2016-04-07 12:00:00,55.16,55.18,55.13,55.17,8622.0,45.9392,45.9559,45.9143,45.9476,8622.0
2016-04-07 12:10:00,55.16,55.18,55.08,55.09,11720.0,45.9392,45.9559,45.8726,45.8809,11720.0
2016-04-07 12:20:00,55.09,55.11,55.06,55.11,9413.0,45.8809,45.8976,45.856,45.8976,9413.0
2016-04-07 12:30:00,55.1,55.11,55.05,55.11,10889.0,45.8893,45.8976,45.8476,45.8976,10889.0
2016-04-07 12:40:00,55.11,55.11,55.06,55.1,13595.0,45.8976,45.8976,45.856,45.8893,13595.0
2016-04-07 12:50:00,55.11,55.16,55.09,55.14,19217.0,45.8976,45.9392,45.8809,45.9226,19217.0
2016-04-07 13:00:00,55.13,55.16,55.12,55.16,56252.0,45.9143,45.9392,45.9059,45.9392,56252.0
2016-04-07 13:10:00,55.16,55.21,55.15,55.18,34833.0,45.9392,45.9809,45.9309,45.9559,34833.0
2016-04-07 13:20:00,55.17,55.18,55.14,55.14,14957.0,45.9476,45.9559,45.9226,45.9226,14957.0
2016-04-07 13:30:00,55.15,55.18,55.1,55.12,12663.0,45.9309,45.9559,45.8893,45.9059,12663.0
2016-04-07 13:40:00,55.14,55.15,55.04,55.04,28186.0,45.9226,45.9309,45.8393,45.8393,28186.0
2016-04-07 13:50:00,55.05,55.05,54.97,54.98,61490.0,45.8476,45.8476,45.781,45.7893,61490.0
2016-04-07 14:00:00,54.98,54.98,54.88,54.88,29437.0,45.7893,45.7893,45.706,45.706,29437.0
2016-04-07 14:10:00,54.88,54.91,54.83,54.84,19952.0,45.706,45.731,45.6644,45.6727,19952.0
2016-04-07 14:20:00,54.84,54.91,54.84,54.91,27097.0,45.6727,45.731,45.6727,45.731,27097.0
2016-04-07 14:30:00,54.91,54.96,54.91,54.95,24020.0,45.731,45.7727,45.731,45.7643,24020.0
2016-04-07 14:40:00,54.94,54.94,54.82,54.83,42655.0,45.756,45.756,45.6561,45.6644,42655.0
2016-04-07 14:50:00,54.83,54.87,54.81,54.82,40786.0,45.6644,45.6977,45.6477,45.6561,40786.0
2016-04-07 15:00:00,54.81,54.89,54.8,54.89,140558.0,45.6477,45.7144,45.6394,45.7144,140558.0
2016-04-07 15:10:00,54.89,54.95,54.88,54.88,109539.0,45.7144,45.7643,45.706,45.706,109539.0
2016-04-07 15:20:00,54.89,54.96,54.88,54.95,23412.0,45.7144,45.7727,45.706,45.7643,23412.0
2016-04-07 15:30:00,54.96,55.01,54.91,54.93,38782.0,45.7727,45.8143,45.731,45.7477,38782.0
2016-04-07 15:40:00,54.93,55.01,54.92,54.98,258554.0,45.7477,45.8143,45.7394,45.7893,258554.0
2016-04-07 15:50:00,54.97,54.99,54.92,54.98,251648.0,45.781,45.7977,45.7394,45.7893,251648.0
2016-04-08 09:30:00,55.59,55.71,55.59,55.63,54006.0,46.2974,46.3973,46.2974,46.3307,54006.0
2016-04-08 09:40:00,55.64,55.68,55.62,55.64,52870.0,46.339,46.3723,46.3223,46.339,52870.0
2016-04-08 09:50:00,55.65,55.72,55.65,55.72,43734.0,46.3473,46.4056,46.3473,46.4056,43734.0
2016-04-08 10:00:00,55.73,55.78,55.73,55.78,24487.0,46.414,46.4556,46.414,46.4556,24487.0
2016-04-08 10:10:00,55.79,55.81,55.77,55.77,432141.0,46.4639,46.4806,46.4473,46.4473,432141.0
2016-04-08 10:20:00,55.78,55.78,55.69,55.72,676888.0,46.4556,46.4556,46.3806,46.4056,676888.0
2016-04-08 10:30:00,55.73,55.74,55.68,55.69,389531.0,46.414,46.4223,46.3723,46.3806,389531.0
2016-04-08 10:40:00,55.69,55.75,55.69,55.73,17336.0,46.3806,46.4306,46.3806,46.414,17336.0
2016-04-08 10:50:00,55.73,55.73,55.65,55.66,149145.0,46.414,46.414,46.3473,46.3557,149145.0
2016-04-08 11:00:00,55.66,55.73,55.66,55.73,66584.0,46.3557,46.414,46.3557,46.414,66584.0
2016-04-08 11:10:00,55.72,55.73,55.64,55.66,49898.0,46.4056,46.414,46.339,46.3557,49898.0
2016-04-08 11:20:00,55.66,55.68,55.64,55.68,77965.0,46.3557,46.3723,46.339,46.3723,77965.0
2016-04-08 11:30:00,55.67,55.68,55.54,55.54,25698.0,46.364,46.3723,46.2557,46.2557,25698.0
2016-04-08 11:40:00,55.53,55.57,55.52,55.52,6344.0,46.2474,46.2807,46.2391,46.2391,6344.0
2016-04-08 11:50:00,55.51,55.57,55.49,55.57,42913.0,46.2307,46.2807,46.2141,46.2807,42913.0
2016-04-08 12:00:00,55.58,55.6,55.54,55.57,12593.0,46.289,46.3057,46.2557,46.2807,12593.0
2016-04-08 12:10:00,55.57,55.59,55.52,55.53,13507.0,46.2807,46.2974,46.2391,46.2474,13507.0
2016-04-08 12:20:00,55.53,55.56,55.51,55.51,159395.0,46.2474,46.2724,46.2307,46.2307,159395.0
2016-04-08 12:30:00,55.5,55.56,55.48,55.55,15616.0,46.2224,46.2724,46.2057,46.264,15616.0
2016-04-08 12:40:00,55.55,55.59,55.54,55.59,8822.0,46.264,46.2974,46.2557,46.2974,8822.0
2016-04-08 12:50:00,55.59,55.6,55.57,55.58,25313.0,46.2974,46.3057,46.2807,46.289,25313.0
2016-04-08 13:00:00,55.58,55.58,55.53,55.53,8169.0,46.289,46.289,46.2474,46.2474,8169.0
2016-04-08 13:10:00,55.53,55.55,55.49,55.49,16410.0,46.2474,46.264,46.2141,46.2141,16410.0
2016-04-08 13:20:00,55.49,55.53,55.45,55.49,9593.0,46.2141,46.2474,46.1808,46.2141,9593.0
2016-04-08 13:30:00,55.48,55.56,55.47,55.55,14005.0,46.2057,46.2724,46.1974,46.264,14005.0
2016-04-08 13:40:00,55.55,55.57,55.53,55.53,13974.0,46.264,46.2807,46.2474,46.2474,13974.0
2016-04-08 13:50:00,55.53,55.61,55.53,55.61,123887.0,46.2474,46.314,46.2474,46.314,123887.0
2016-04-08 14:00:00,55.6,55.6,55.55,55.6,10478.0,46.3057,46.3057,46.264,46.3057,10478.0
2016-04-08 14:10:00,55.6,55.65,55.6,55.65,170149.0,46.3057,46.3473,46.3057,46.3473,170149.0
2016-04-08 14:20:00,55.62,55.63,55.59,55.61,21032.0,46.3223,46.3307,46.2974,46.314,21032.0
2016-04-08 14:30:00,55.62,55.62,55.56,55.58,31179.0,46.3223,46.3223,46.2724,46.289,31179.0
2016-04-08 14:40:00,55.57,55.58,55.54,55.54,16391.0,46.2807,46.289,46.2557,46.2557,16391.0
2016-04-08 14:50:00,55.54,55.54,55.47,55.51,33680.0,46.2557,46.2557,46.1974,46.2307,33680.0
2016-04-08 15:00:00,55.51,55.52,55.41,55.41,48848.0,46.2307,46.2391,46.1474,46.1474,48848.0
2016-04-08 15:10:00,55.41,55.47,55.4,55.43,67117.0,46.1474,46.1974,46.1391,46.1641,67117.0
2016-04-08 15:20:00,55.44,55.47,55.42,55.44,19510.0,46.1724,46.1974,46.1558,46.1724,19510.0
2016-04-08 15:30:00,55.42,55.45,55.37,55.42,70726.0,46.1558,46.1808,46.1141,46.1558,70726.0
2016-04-08 15:40:00,55.42,55.46,55.4,55.45,34343.0,46.1558,46.1891,46.1391,46.1808,34343.0
2016-04-08 15:50:00,55.46,55.54,55.43,55.54,178447.0,46.1891,46.2557,46.1641,46.2557,178447.0
2016-04-11 09:30:00,55.75,55.94,55.75,55.9,65052.0,46.4306,46.5888,46.4306,46.5555,65052.0
2016-04-11 09:40:00,55.93,55.93,55.86,55.92,33259.0,46.5805,46.5805,46.5222,46.5722,33259.0
2016-04-11 09:50:00,55.93,55.99,55.91,55.97,25359.0,46.5805,46.6305,46.5639,46.6138,25359.0
2016-04-11 10:00:00,55.98,56.05,55.97,56.04,37322.0,46.6222,46.6805,46.6138,46.6721,37322.0
2016-04-11 10:10:00,56.04,56.06,56.02,56.02,16906.0,46.6721,46.6888,46.6555,46.6555,16906.0
2016-04-11 10:20:00,56.0,56.0,55.98,55.98,4769.0,46.6388,46.6388,46.6222,46.6222,4769.0
2016-04-11 10:30:00,55.98,56.01,55.95,55.98,50582.0,46.6222,46.6471,46.5972,46.6222,50582.0
2016-04-11 10:40:00,55.97,55.97,55.82,55.86,12211.0,46.6138,46.6138,46.4889,46.5222,12211.0
2016-04-11 10:50:00,55.85,55.88,55.79,55.79,17139.0,46.5139,46.5389,46.4639,46.4639,17139.0
2016-04-11 11:00:00,55.8,55.82,55.75,55.82,183627.0,46.4723,46.4889,46.4306,46.4889,183627.0
2016-04-11 11:10:00,55.82,55.83,55.79,55.82,86581.0,46.4889,46.4972,46.4639,46.4889,86581.0
2016-04-11 11:20:00,55.82,55.88,55.8,55.84,25756.0,46.4889,46.5389,46.4723,46.5056,25756.0
2016-04-11 11:30:00,55.85,55.85,55.75,55.76,46163.0,46.5139,46.5139,46.4306,46.4389,46163.0
2016-04-11 11:40:00,55.74,55.77,55.72,55.76,9212.0,46.4223,46.4473,46.4056,46.4389,9212.0
2016-04-11 11:50:00,55.77,55.8,55.73,55.8,8829.0,46.4473,46.4723,46.414,46.4723,8829.0
2016-04-11 12:00:00,55.81,55.81,55.78,55.8,8274.0,46.4806,46.4806,46.4556,46.4723,8274.0
2016-04-11 12:10:00,55.8,55.86,55.8,55.86,9709.0,46.4723,46.5222,46.4723,46.5222,9709.0
2016-04-11 12:20:00,55.86,55.86,55.83,55.84,4515.0,46.5222,46.5222,46.4972,46.5056,4515.0
2016-04-11 12:30:00,55.84,55.84,55.79,55.8,5533.0,46.5056,46.5056,46.4639,46.4723,5533.0
2016-04-11 12:40:00,55.79,55.86,55.78,55.86,29023.0,46.4639,46.5222,46.4556,46.5222,29023.0
2016-04-11 12:50:00,55.86,55.88,55.86,55.87,3900.0,46.5222,46.5389,46.5222,46.5306,3900.0
2016-04-11 13:00:00,55.88,55.89,55.87,55.89,7277.0,46.5389,46.5472,46.5306,46.5472,7277.0
2016-04-11 13:10:00,55.88,55.92,55.88,55.9,5250.0,46.5389,46.5722,46.5389,46.5555,5250.0
2016-04-11 13:20:00,55.89,55.91,55.83,55.84,30035.0,46.5472,46.5639,46.4972,46.5056,30035.0
2016-04-11 13:30:00,55.84,55.87,55.8,55.8,19246.0,46.5056,46.5306,46.4723,46.4723,19246.0
2016-04-11 13:40:00,55.78,55.81,55.78,55.81,3800.0,46.4556,46.4806,46.4556,46.4806,3800.0
2016-04-11 13:50:00,55.81,55.82,55.79,55.8,7014.0,46.4806,46.4889,46.4639,46.4723,7014.0
2016-04-11 14:00:00,55.81,55.85,55.75,55.76,13356.0,46.4806,46.5139,46.4306,46.4389,13356.0
2016-04-11 14:10:00,55.76,55.83,55.75,55.82,26290.0,46.4389,46.4972,46.4306,46.4889,26290.0
2016-04-11 14:20:00,55.82,55.84,55.79,55.79,13383.0,46.4889,46.5056,46.4639,46.4639,13383.0
2016-04-11 14:30:00,55.78,55.84,55.76,55.84,17968.0,46.4556,46.5056,46.4389,46.5056,17968.0
2016-04-11 14:40:00,55.85,55.86,55.81,55.85,11485.0,46.5139,46.5222,46.4806,46.5139,11485.0
2016-04-11 14:50:00,55.85,55.88,55.79,55.85,46473.0,46.5139,46.5389,46.4639,46.5139,46473.0
2016-04-11 15:00:00,55.85,55.85,55.73,55.74,32517.0,46.5139,46.5139,46.414,46.4223,32517.0
2016-04-11 15:10:00,55.73,55.74,55.71,55.72,8352.0,46.414,46.4223,46.3973,46.4056,8352.0
2016-04-11 15:20:00,55.72,55.73,55.65,55.65,8488.0,46.4056,46.414,46.3473,46.3473,8488.0
2016-04-11 15:30:00,55.65,55.66,55.61,55.63,21861.0,46.3473,46.3557,46.314,46.3307,21861.0
2016-04-11 15:40:00,55.61,55.62,55.55,55.58,19215.0,46.314,46.3223,46.264,46.289,19215.0
2016-04-11 15:50:00,55.58,55.58,55.52,55.53,280817.0,46.289,46.289,46.2391,46.2474,280817.0
2016-04-12 09:30:00,55.7,55.82,55.7,55.76,36665.0,46.389,46.4889,46.389,46.4389,36665.0
2016-04-12 09:40:00,55.76,55.86,55.74,55.83,16408.0,46.4389,46.5222,46.4223,46.4972,16408.0
2016-04-12 09:50:00,55.84,55.85,55.76,55.78,14922.0,46.5056,46.5139,46.4389,46.4556,14922.0
2016-04-12 10:00:00,55.78,55.8,55.68,55.68,26500.0,46.4556,46.4723,46.3723,46.3723,26500.0
2016-04-12 10:10:00,55.67,55.68,55.59,55.61,22896.0,46.364,46.3723,46.2974,46.314,22896.0
2016-04-12 10:20:00,55.61,55.61,55.55,55.6,9357.0,46.314,46.314,46.264,46.3057,9357.0
2016-04-12 10:30:00,55.6,55.79,55.6,55.69,79840.0,46.3057,46.4639,46.3057,46.3806,79840.0
2016-04-12 10:40:00,55.67,55.78,55.67,55.74,81104.0,46.364,46.4556,46.364,46.4223,81104.0
2016-04-12 10:50:00,55.74,55.92,55.74,55.91,33306.0,46.4223,46.5722,46.4223,46.5639,33306.0
2016-04-12 11:00:00,55.91,55.97,55.87,55.97,16681.0,46.5639,46.6138,46.5306,46.6138,16681.0
2016-04-12 11:10:00,55.99,56.08,55.96,56.07,11101.0,46.6305,46.7054,46.6055,46.6971,11101.0
2016-04-12 11:20:00,56.07,56.1,56.05,56.05,112296.0,46.6971,46.7221,46.6805,46.6805,112296.0
2016-04-12 11:30:00,56.05,56.08,56.04,56.07,14842.0,46.6805,46.7054,46.6721,46.6971,14842.0
2016-04-12 11:40:00,56.07,56.09,56.06,56.07,12730.0,46.6971,46.7138,46.6888,46.6971,12730.0
2016-04-12 11:50:00,56.06,56.07,56.02,56.03,58050.0,46.6888,46.6971,46.6555,46.6638,58050.0
2016-04-12 12:00:00,56.03,56.05,56.0,56.0,7900.0,46.6638,46.6805,46.6388,46.6388,7900.0
2016-04-12 12:10:00,55.99,56.05,55.99,56.05,10359.0,46.6305,46.6805,46.6305,46.6805,10359.0
2016-04-12 12:20:00,56.04,56.08,56.04,56.07,3238.0,46.6721,46.7054,46.6721,46.6971,3238.0
2016-04-12 12:30:00,56.07,56.14,56.07,56.13,12680.0,46.6971,46.7554,46.6971,46.7471,12680.0
2016-04-12 12:40:00,56.12,56.13,56.08,56.09,13795.0,46.7388,46.7471,46.7054,46.7138,13795.0
2016-04-12 12:50:00,56.1,56.15,56.1,56.11,22952.0,46.7221,46.7637,46.7221,46.7304,22952.0
2016-04-12 13:00:00,56.12,56.13,56.1,56.1,11324.0,46.7388,46.7471,46.7221,46.7221,11324.0
2016-04-12 13:10:00,56.11,56.11,56.07,56.09,40405.0,46.7304,46.7304,46.6971,46.7138,40405.0
2016-04-12 13:20:00,56.09,56.13,56.09,56.11,146605.0,46.7138,46.7471,46.7138,46.7304,146605.0
2016-04-12 13:30:00,56.11,56.16,56.08,56.08,25708.0,46.7304,46.7721,46.7054,46.7054,25708.0
2016-04-12 13:40:00,56.08,56.14,56.08,56.12,24549.0,46.7054,46.7554,46.7054,46.7388,24549.0
2016-04-12 13:50:00,56.11,56.16,56.09,56.16,7888.0,46.7304,46.7721,46.7138,46.7721,7888.0
2016-04-12 14:00:00,56.16,56.18,56.13,56.15,13098.0,46.7721,46.7887,46.7471,46.7637,13098.0
2016-04-12 14:10:00,56.16,56.24,56.15,56.22,28313.0,46.7721,46.8387,46.7637,46.822,28313.0
2016-04-12 14:20:00,56.22,56.22,56.19,56.2,14390.0,46.822,46.822,46.7971,46.8054,14390.0
2016-04-12 14:30:00,56.19,56.22,56.18,56.22,9039.0,46.7971,46.822,46.7887,46.822,9039.0
2016-04-12 14:40:00,56.22,56.26,56.22,56.23,17210.0,46.822,46.8554,46.822,46.8304,17210.0
2016-04-12 14:50:00,56.22,56.26,56.22,56.24,17221.0,46.822,46.8554,46.822,46.8387,17221.0
2016-04-12 15:00:00,56.25,56.32,56.24,56.3,30311.0,46.847,46.9053,46.8387,46.8887,30311.0
2016-04-12 15:10:00,56.3,56.31,56.28,56.29,15474.0,46.8887,46.897,46.872,46.8803,15474.0
2016-04-12 15:20:00,56.3,56.3,56.22,56.25,36451.0,46.8887,46.8887,46.822,46.847,36451.0
2016-04-12 15:30:00,56.25,56.29,56.2,56.21,66089.0,46.847,46.8803,46.8054,46.8137,66089.0
2016-04-12 15:40:00,56.21,56.23,56.17,56.17,67280.0,46.8137,46.8304,46.7804,46.7804,67280.0
2016-04-12 15:50:00,56.16,56.23,56.15,56.22,115846.0,46.7721,46.8304,46.7637,46.822,115846.0
2016-04-13 09:30:00,56.67,56.82,56.67,56.77,66438.0,47.1968,47.3217,47.1968,47.2801,66438.0
2016-04-13 09:40:00,56.78,56.82,56.73,56.77,41721.0,47.2884,47.3217,47.2468,47.2801,41721.0
2016-04-13 09:50:00,56.76,56.8,56.74,56.75,42797.0,47.2718,47.3051,47.2551,47.2634,42797.0
2016-04-13 10:00:00,56.77,56.77,56.73,56.75,11245.0,47.2801,47.2801,47.2468,47.2634,11245.0
2016-04-13 10:10:00,56.75,56.8,56.75,56.8,7846.0,47.2634,47.3051,47.2634,47.3051,7846.0
2016-04-13 10:20:00,56.79,56.79,56.76,56.77,34284.0,47.2968,47.2968,47.2718,47.2801,34284.0
2016-04-13 10:30:00,56.78,56.81,56.66,56.67,141893.0,47.2884,47.3134,47.1885,47.1968,141893.0
2016-04-13 10:40:00,56.68,56.76,56.68,56.75,44569.0,47.2051,47.2718,47.2051,47.2634,44569.0
2016-04-13 10:50:00,56.76,56.82,56.71,56.72,66285.0,47.2718,47.3217,47.2301,47.2385,66285.0
2016-04-13 11:00:00,56.71,56.79,56.71,56.79,38199.0,47.2301,47.2968,47.2301,47.2968,38199.0
2016-04-13 11:10:00,56.78,56.78,56.73,56.76,27117.0,47.2884,47.2884,47.2468,47.2718,27117.0
2016-04-13 11:20:00,56.77,56.82,56.76,56.8,13348.0,47.2801,47.3217,47.2718,47.3051,13348.0
2016-04-13 11:30:00,56.82,56.89,56.82,56.89,64644.0,47.3217,47.38,47.3217,47.38,64644.0
2016-04-13 11:40:00,56.9,56.9,56.84,56.84,107639.0,47.3884,47.3884,47.3384,47.3384,107639.0
2016-04-13 11:50:00,56.85,56.88,56.82,56.86,19411.0,47.3467,47.3717,47.3217,47.3551,19411.0
2016-04-13 12:00:00,56.86,56.86,56.81,56.84,41067.0,47.3551,47.3551,47.3134,47.3384,41067.0
2016-04-13 12:10:00,56.84,56.87,56.77,56.77,22313.0,47.3384,47.3634,47.2801,47.2801,22313.0
2016-04-13 12:20:00,56.77,56.8,56.74,56.79,56939.0,47.2801,47.3051,47.2551,47.2968,56939.0
2016-04-13 12:30:00,56.8,56.8,56.76,56.79,25915.0,47.3051,47.3051,47.2718,47.2968,25915.0
2016-04-13 12:40:00,56.78,56.83,56.78,56.81,14135.0,47.2884,47.3301,47.2884,47.3134,14135.0
2016-04-13 12:50:00,56.82,56.82,56.81,56.81,32687.0,47.3217,47.3217,47.3134,47.3134,32687.0
2016-04-13 13:00:00,56.81,56.82,56.76,56.77,19841.0,47.3134,47.3217,47.2718,47.2801,19841.0
2016-04-13 13:10:00,56.76,56.78,56.75,56.77,18425.0,47.2718,47.2884,47.2634,47.2801,18425.0
2016-04-13 13:20:00,56.77,56.81,56.77,56.79,13860.0,47.2801,47.3134,47.2801,47.2968,13860.0
2016-04-13 13:30:00,56.8,56.83,56.78,56.82,14233.0,47.3051,47.3301,47.2884,47.3217,14233.0
2016-04-13 13:40:00,56.83,56.84,56.82,56.82,15707.0,47.3301,47.3384,47.3217,47.3217,15707.0
2016-04-13 13:50:00,56.83,56.87,56.82,56.87,15202.0,47.3301,47.3634,47.3217,47.3634,15202.0
2016-04-13 14:00:00,56.87,56.89,56.83,56.89,22406.0,47.3634,47.38,47.3301,47.38,22406.0
2016-04-13 14:10:00,56.89,56.92,56.84,56.86,38411.0,47.38,47.405,47.3384,47.3551,38411.0
2016-04-13 14:20:00,56.87,56.88,56.84,56.84,22766.0,47.3634,47.3717,47.3384,47.3384,22766.0
2016-04-13 14:30:00,56.84,56.89,56.84,56.89,28202.0,47.3384,47.38,47.3384,47.38,28202.0
2016-04-13 14:40:00,56.89,56.89,56.86,56.86,27899.0,47.38,47.38,47.3551,47.3551,27899.0
2016-04-13 14:50:00,56.86,56.87,56.84,56.86,19769.0,47.3551,47.3634,47.3384,47.3551,19769.0
2016-04-13 15:00:00,56.86,56.92,56.85,56.91,41553.0,47.3551,47.405,47.3467,47.3967,41553.0
2016-04-13 15:10:00,56.92,56.93,56.89,56.9,37893.0,47.405,47.4134,47.38,47.3884,37893.0
2016-04-13 15:20:00,56.9,56.92,56.88,56.91,27752.0,47.3884,47.405,47.3717,47.3967,27752.0
2016-04-13 15:30:00,56.91,56.97,56.9,56.95,56276.0,47.3967,47.4467,47.3884,47.43,56276.0
2016-04-13 15:40:00,56.94,56.94,56.89,56.9,71453.0,47.4217,47.4217,47.38,47.3884,71453.0
2016-04-13 15:50:00,56.9,56.94,56.89,56.91,197279.0,47.3884,47.4217,47.38,47.3967,197279.0
2016-04-14 09:30:00,56.99,57.05,56.96,56.97,39842.0,47.4633,47.5133,47.4383,47.4467,39842.0
2016-04-14 09:40:00,56.98,57.0,56.94,56.99,39898.0,47.455,47.4717,47.4217,47.4633,39898.0
2016-04-14 09:50:00,56.98,56.98,56.87,56.88,28660.0,47.455,47.455,47.3634,47.3717,28660.0
2016-04-14 10:00:00,56.89,56.95,56.87,56.93,32032.0,47.38,47.43,47.3634,47.4134,32032.0
2016-04-14 10:10:00,56.93,56.94,56.9,56.9,78754.0,47.4134,47.4217,47.3884,47.3884,78754.0
2016-04-14 10:20:00,56.91,56.98,56.91,56.96,61792.0,47.3967,47.455,47.3967,47.4383,61792.0
2016-04-14 10:30:00,56.97,56.99,56.92,56.92,52481.0,47.4467,47.4633,47.405,47.405,52481.0
2016-04-14 10:40:00,56.93,56.96,56.92,56.93,125629.0,47.4134,47.4383,47.405,47.4134,125629.0
2016-04-14 10:50:00,56.93,57.01,56.93,56.97,248647.0,47.4134,47.48,47.4134,47.4467,248647.0
2016-04-14 11:00:00,56.97,57.0,56.96,56.98,17005.0,47.4467,47.4717,47.4383,47.455,17005.0
2016-04-14 11:10:00,56.99,57.01,56.97,57.0,16696.0,47.4633,47.48,47.4467,47.4717,16696.0
2016-04-14 11:20:00,56.99,56.99,56.94,56.98,81073.0,47.4633,47.4633,47.4217,47.455,81073.0
2016-04-14 11:30:00,56.98,57.06,56.98,57.05,97522.0,47.455,47.5216,47.455,47.5133,97522.0
2016-04-14 11:40:00,57.04,57.06,57.02,57.06,16458.0,47.505,47.5216,47.4883,47.5216,16458.0
2016-04-14 11:50:00,57.06,57.06,57.03,57.04,15076.0,47.5216,47.5216,47.4966,47.505,15076.0
2016-04-14 12:00:00,57.04,57.05,57.02,57.04,13944.0,47.505,47.5133,47.4883,47.505,13944.0
2016-04-14 12:10:00,57.06,57.07,57.05,57.07,19954.0,47.5216,47.53,47.5133,47.53,19954.0
2016-04-14 12:20:00,57.07,57.08,57.05,57.06,3520.0,47.53,47.5383,47.5133,47.5216,3520.0
2016-04-14 12:30:00,57.07,57.07,57.02,57.03,17522.0,47.53,47.53,47.4883,47.4966,17522.0
2016-04-14 12:40:00,57.04,57.09,57.04,57.06,33729.0,47.505,47.5466,47.505,47.5216,33729.0
2016-04-14 12:50:00,57.07,57.08,57.06,57.07,16817.0,47.53,47.5383,47.5216,47.53,16817.0
2016-04-14 13:00:00,57.08,57.11,57.08,57.1,30490.0,47.5383,47.5633,47.5383,47.5549,30490.0
2016-04-14 13:10:00,57.1,57.1,57.07,57.07,9768.0,47.5549,47.5549,47.53,47.53,9768.0
2016-04-14 13:20:00,57.06,57.06,57.03,57.04,5903.0,47.5216,47.5216,47.4966,47.505,5903.0
2016-04-14 13:30:00,57.05,57.05,57.01,57.02,6676.0,47.5133,47.5133,47.48,47.4883,6676.0
2016-04-14 13:40:00,57.02,57.04,57.02,57.02,11226.0,47.4883,47.505,47.4883,47.4883,11226.0
2016-04-14 13:50:00,57.02,57.02,57.0,57.01,24060.0,47.4883,47.4883,47.4717,47.48,24060.0
2016-04-14 14:00:00,57.0,57.03,56.98,57.03,14475.0,47.4717,47.4966,47.455,47.4966,14475.0
2016-04-14 14:10:00,57.03,57.04,57.02,57.04,10438.0,47.4966,47.505,47.4883,47.505,10438.0
2016-04-14 14:20:00,57.04,57.06,57.02,57.02,13855.0,47.505,47.5216,47.4883,47.4883,13855.0
2016-04-14 14:30:00,57.02,57.02,56.96,56.98,17728.0,47.4883,47.4883,47.4383,47.455,17728.0
2016-04-14 14:40:00,56.98,57.0,56.97,56.99,11223.0,47.455,47.4717,47.4467,47.4633,11223.0
2016-04-14 14:50:00,56.98,57.02,56.98,56.99,32838.0,47.455,47.4883,47.455,47.4633,32838.0
2016-04-14 15:00:00,56.99,57.03,56.99,57.01,10106.0,47.4633,47.4966,47.4633,47.48,10106.0
2016-04-14 15:10:00,57.0,57.0,56.96,56.98,12972.0,47.4717,47.4717,47.4383,47.455,12972.0
2016-04-14 15:20:00,56.99,57.02,56.98,56.99,23414.0,47.4633,47.4883,47.455,47.4633,23414.0
2016-04-14 15:30:00,56.98,57.03,56.98,57.02,25686.0,47.455,47.4966,47.455,47.4883,25686.0
2016-04-14 15:40:00,57.02,57.03,56.99,56.99,22091.0,47.4883,47.4966,47.4633,47.4633,22091.0
2016-04-14 15:50:00,57.0,57.01,56.97,57.0,73721.0,47.4717,47.48,47.4467,47.4717,73721.0
2016-04-15 09:30:00,56.92,56.97,56.92,56.94,90083.0,47.405,47.4467,47.405,47.4217,90083.0
2016-04-15 09:40:00,56.95,56.96,56.92,56.92,71712.0,47.43,47.4383,47.405,47.405,71712.0
2016-04-15 09:50:00,56.93,56.96,56.91,56.92,108401.0,47.4134,47.4383,47.3967,47.405,108401.0
2016-04-15 10:00:00,56.92,56.93,56.89,56.89,40545.0,47.405,47.4134,47.38,47.38,40545.0
2016-04-15 10:10:00,56.88,56.89,56.86,56.89,22320.0,47.3717,47.38,47.3551,47.38,22320.0
2016-04-15 10:20:00,56.89,56.93,56.87,56.93,29458.0,47.38,47.4134,47.3634,47.4134,29458.0
2016-04-15 10:30:00,56.93,56.99,56.93,56.97,64489.0,47.4134,47.4633,47.4134,47.4467,64489.0
2016-04-15 10:40:00,56.97,56.99,56.94,56.98,39517.0,47.4467,47.4633,47.4217,47.455,39517.0
2016-04-15 10:50:00,56.98,56.98,56.93,56.94,43119.0,47.455,47.455,47.4134,47.4217,43119.0
2016-04-15 11:00:00,56.93,56.98,56.93,56.97,42945.0,47.4134,47.455,47.4134,47.4467,42945.0
2016-04-15 11:10:00,56.96,56.98,56.94,56.97,35473.0,47.4383,47.455,47.4217,47.4467,35473.0
2016-04-15 11:20:00,56.97,57.0,56.96,56.97,30233.0,47.4467,47.4717,47.4383,47.4467,30233.0
2016-04-15 11:30:00,56.98,56.98,56.96,56.97,10968.0,47.455,47.455,47.4383,47.4467,10968.0
2016-04-15 11:40:00,56.96,56.99,56.96,56.98,16621.0,47.4383,47.4633,47.4383,47.455,16621.0
2016-04-15 11:50:00,56.98,57.0,56.98,56.99,21951.0,47.455,47.4717,47.455,47.4633,21951.0
2016-04-15 12:00:00,56.98,57.0,56.98,56.99,26813.0,47.455,47.4717,47.455,47.4633,26813.0
2016-04-15 12:10:00,56.99,57.0,56.98,56.99,5800.0,47.4633,47.4717,47.455,47.4633,5800.0
2016-04-15 12:20:00,56.99,57.01,56.99,56.99,14719.0,47.4633,47.48,47.4633,47.4633,14719.0
2016-04-15 12:30:00,57.0,57.01,56.96,56.98,18236.0,47.4717,47.48,47.4383,47.455,18236.0
2016-04-15 12:40:00,56.97,56.99,56.96,56.98,10154.0,47.4467,47.4633,47.4383,47.455,10154.0
2016-04-15 12:50:00,56.97,56.98,56.95,56.95,24669.0,47.4467,47.455,47.43,47.43,24669.0
2016-04-15 13:00:00,56.95,56.96,56.95,56.95,13339.0,47.43,47.4383,47.43,47.43,13339.0
2016-04-15 13:10:00,56.95,56.95,56.92,56.92,9300.0,47.43,47.43,47.405,47.405,9300.0
2016-04-15 13:20:00,56.92,56.93,56.91,56.92,34229.0,47.405,47.4134,47.3967,47.405,34229.0
2016-04-15 13:30:00,56.92,56.92,56.86,56.87,21250.0,47.405,47.405,47.3551,47.3634,21250.0
2016-04-15 13:40:00,56.86,56.87,56.86,56.86,64749.0,47.3551,47.3634,47.3551,47.3551,64749.0
2016-04-15 13:50:00,56.86,56.89,56.86,56.88,39661.0,47.3551,47.38,47.3551,47.3717,39661.0
2016-04-15 14:00:00,56.88,56.89,56.86,56.87,12418.0,47.3717,47.38,47.3551,47.3634,12418.0
2016-04-15 14:10:00,56.87,56.87,56.83,56.86,15697.0,47.3634,47.3634,47.3301,47.3551,15697.0
2016-04-15 14:20:00,56.86,56.91,56.85,56.91,35668.0,47.3551,47.3967,47.3467,47.3967,35668.0
2016-04-15 14:30:00,56.9,56.91,56.9,56.91,15833.0,47.3884,47.3967,47.3884,47.3967,15833.0
2016-04-15 14:40:00,56.92,56.92,56.91,56.92,9729.0,47.405,47.405,47.3967,47.405,9729.0
2016-04-15 14:50:00,56.92,56.95,56.91,56.95,27515.0,47.405,47.43,47.3967,47.43,27515.0
2016-04-15 15:00:00,56.95,56.96,56.93,56.94,41918.0,47.43,47.4383,47.4134,47.4217,41918.0
2016-04-15 15:10:00,56.94,56.96,56.92,56.92,38154.0,47.4217,47.4383,47.405,47.405,38154.0
2016-04-15 15:20:00,56.93,56.95,56.93,56.94,44737.0,47.4134,47.43,47.4134,47.4217,44737.0
2016-04-15 15:30:00,56.94,56.96,56.93,56.93,22979.0,47.4217,47.4383,47.4134,47.4134,22979.0
2016-04-15 15:40:00,56.94,56.94,56.9,56.91,28946.0,47.4217,47.4217,47.3884,47.3967,28946.0
2016-04-15 15:50:00,56.91,56.93,56.9,56.9,87693.0,47.3967,47.4134,47.3884,47.3884,87693.0
2016-04-18 09:30:00,56.76,56.79,56.69,56.79,30976.0,47.2718,47.2968,47.2135,47.2968,30976.0
2016-04-18 09:40:00,56.81,56.88,56.8,56.88,6908.0,47.3134,47.3717,47.3051,47.3717,6908.0
2016-04-18 09:50:00,56.87,56.92,56.86,56.91,4627.0,47.3634,47.405,47.3551,47.3967,4627.0
2016-04-18 10:00:00,56.91,57.05,56.91,57.05,74452.0,47.3967,47.5133,47.3967,47.5133,74452.0
2016-04-18 10:10:00,57.05,57.08,57.0,57.04,64998.0,47.5133,47.5383,47.4717,47.505,64998.0
2016-04-18 10:20:00,57.04,57.12,57.04,57.11,12936.0,47.505,47.5716,47.505,47.5633,12936.0
2016-04-18 10:30:00,57.12,57.17,57.12,57.14,7585.0,47.5716,47.6132,47.5716,47.5883,7585.0
2016-04-18 10:40:00,57.15,57.17,57.13,57.14,5364.0,47.5966,47.6132,47.5799,47.5883,5364.0
2016-04-18 10:50:00,57.13,57.22,57.13,57.19,8247.0,47.5799,47.6549,47.5799,47.6299,8247.0
2016-04-18 11:00:00,57.18,57.19,57.16,57.17,48863.0,47.6216,47.6299,47.6049,47.6132,48863.0
2016-04-18 11:10:00,57.17,57.21,57.17,57.19,19212.0,47.6132,47.6466,47.6132,47.6299,19212.0
2016-04-18 11:20:00,57.19,57.22,57.18,57.19,29589.0,47.6299,47.6549,47.6216,47.6299,29589.0
2016-04-18 11:30:00,57.2,57.22,57.17,57.19,28215.0,47.6382,47.6549,47.6132,47.6299,28215.0
2016-04-18 11:40:00,57.19,57.22,57.17,57.17,25265.0,47.6299,47.6549,47.6132,47.6132,25265.0
2016-04-18 11:50:00,57.18,57.19,57.17,57.19,16251.0,47.6216,47.6299,47.6132,47.6299,16251.0
2016-04-18 12:00:00,57.18,57.21,57.18,57.21,4487.0,47.6216,47.6466,47.6216,47.6466,4487.0
2016-04-18 12:10:00,57.22,57.23,57.2,57.22,26035.0,47.6549,47.6632,47.6382,47.6549,26035.0
2016-04-18 12:20:00,57.22,57.26,57.22,57.26,6835.0,47.6549,47.6882,47.6549,47.6882,6835.0
2016-04-18 12:30:00,57.26,57.3,57.25,57.28,22227.0,47.6882,47.7215,47.6799,47.7048,22227.0
2016-04-18 12:40:00,57.27,57.28,57.26,57.27,4540.0,47.6965,47.7048,47.6882,47.6965,4540.0
2016-04-18 12:50:00,57.28,57.28,57.26,57.27,13587.0,47.7048,47.7048,47.6882,47.6965,13587.0
2016-04-18 13:00:00,57.26,57.26,57.23,57.24,190414.0,47.6882,47.6882,47.6632,47.6715,190414.0
2016-04-18 13:10:00,57.23,57.23,57.2,57.2,4107.0,47.6632,47.6632,47.6382,47.6382,4107.0
2016-04-18 13:20:00,57.21,57.23,57.2,57.23,8200.0,47.6466,47.6632,47.6382,47.6632,8200.0
2016-04-18 13:30:00,57.23,57.25,57.21,57.22,6728.0,47.6632,47.6799,47.6466,47.6549,6728.0
2016-04-18 13:40:00,57.23,57.27,57.23,57.25,26801.0,47.6632,47.6965,47.6632,47.6799,26801.0
2016-04-18 13:50:00,57.25,57.26,57.24,57.26,5472.0,47.6799,47.6882,47.6715,47.6882,5472.0
2016-04-18 14:00:00,57.26,57.26,57.21,57.22,19998.0,47.6882,47.6882,47.6466,47.6549,19998.0
2016-04-18 14:10:00,57.23,57.26,57.22,57.25,67354.0,47.6632,47.6882,47.6549,47.6799,67354.0
2016-04-18 14:20:00,57.25,57.28,57.25,57.25,15761.0,47.6799,47.7048,47.6799,47.6799,15761.0
2016-04-18 14:30:00,57.25,57.29,57.25,57.27,23104.0,47.6799,47.7132,47.6799,47.6965,23104.0
2016-04-18 14:40:00,57.28,57.31,57.28,57.31,9781.0,47.7048,47.7298,47.7048,47.7298,9781.0
2016-04-18 14:50:00,57.31,57.32,57.27,57.29,15063.0,47.7298,47.7382,47.6965,47.7132,15063.0
2016-04-18 15:00:00,57.29,57.29,57.26,57.27,31052.0,47.7132,47.7132,47.6882,47.6965,31052.0
2016-04-18 15:10:00,57.26,57.27,57.25,57.27,19999.0,47.6882,47.6965,47.6799,47.6965,19999.0
2016-04-18 15:20:00,57.27,57.28,57.25,57.27,20169.0,47.6965,47.7048,47.6799,47.6965,20169.0
2016-04-18 15:30:00,57.26,57.28,57.25,57.27,40312.0,47.6882,47.7048,47.6799,47.6965,40312.0
2016-04-18 15:40:00,57.27,57.31,57.27,57.3,80204.0,47.6965,47.7298,47.6965,47.7215,80204.0
2016-04-18 15:50:00,57.3,57.31,57.28,57.31,102348.0,47.7215,47.7298,47.7048,47.7298,102348.0
2016-04-19 09:30:00,57.61,57.75,57.61,57.71,281034.0,47.9797,48.0963,47.9797,48.063,281034.0
2016-04-19 09:40:00,57.7,57.75,57.67,57.75,13856.0,48.0546,48.0963,48.0297,48.0963,13856.0
2016-04-19 09:50:00,57.76,57.84,57.74,57.84,21888.0,48.1046,48.1712,48.088,48.1712,21888.0
2016-04-19 10:00:00,57.85,57.89,57.84,57.87,15394.0,48.1796,48.2129,48.1712,48.1962,15394.0
2016-04-19 10:10:00,57.87,57.9,57.86,57.89,36161.0,48.1962,48.2212,48.1879,48.2129,36161.0
2016-04-19 10:20:00,57.88,57.88,57.83,57.84,28541.0,48.2046,48.2046,48.1629,48.1712,28541.0
2016-04-19 10:30:00,57.84,57.87,57.81,57.81,22453.0,48.1712,48.1962,48.1463,48.1463,22453.0
2016-04-19 10:40:00,57.81,57.81,57.78,57.78,36399.0,48.1463,48.1463,48.1213,48.1213,36399.0
2016-04-19 10:50:00,57.78,57.87,57.78,57.87,7257.0,48.1213,48.1962,48.1213,48.1962,7257.0
2016-04-19 11:00:00,57.87,57.91,57.85,57.9,9284.0,48.1962,48.2295,48.1796,48.2212,9284.0
2016-04-19 11:10:00,57.9,57.9,57.84,57.85,7106.0,48.2212,48.2212,48.1712,48.1796,7106.0
2016-04-19 11:20:00,57.85,57.85,57.82,57.82,3262.0,48.1796,48.1796,48.1546,48.1546,3262.0
2016-04-19 11:30:00,57.83,57.85,57.8,57.84,6716.0,48.1629,48.1796,48.1379,48.1712,6716.0
2016-04-19 11:40:00,57.84,57.84,57.81,57.82,8535.0,48.1712,48.1712,48.1463,48.1546,8535.0
2016-04-19 11:50:00,57.81,57.81,57.69,57.7,34850.0,48.1463,48.1463,48.0463,48.0546,34850.0
2016-04-19 12:00:00,57.7,57.71,57.68,57.68,19401.0,48.0546,48.063,48.038,48.038,19401.0
2016-04-19 12:10:00,57.67,57.68,57.61,57.61,15200.0,48.0297,48.038,47.9797,47.9797,15200.0
2016-04-19 12:20:00,57.59,57.66,57.59,57.65,10571.0,47.963,48.0213,47.963,48.013,10571.0
2016-04-19 12:30:00,57.65,57.65,57.62,57.62,2900.0,48.013,48.013,47.988,47.988,2900.0
2016-04-19 12:40:00,57.62,57.63,57.57,57.58,5950.0,47.988,47.9963,47.9464,47.9547,5950.0
2016-04-19 12:50:00,57.58,57.68,57.58,57.68,15919.0,47.9547,48.038,47.9547,48.038,15919.0
2016-04-19 13:00:00,57.67,57.71,57.67,57.7,4680.0,48.0297,48.063,48.0297,48.0546,4680.0
2016-04-19 13:10:00,57.69,57.72,57.68,57.69,8349.0,48.0463,48.0713,48.038,48.0463,8349.0
2016-04-19 13:20:00,57.7,57.76,57.7,57.73,9750.0,48.0546,48.1046,48.0546,48.0796,9750.0
2016-04-19 13:30:00,57.72,57.73,57.69,57.69,7734.0,48.0713,48.0796,48.0463,48.0463,7734.0
2016-04-19 13:40:00,57.7,57.76,57.7,57.76,51989.0,48.0546,48.1046,48.0546,48.1046,51989.0
2016-04-19 13:50:00,57.76,57.76,57.74,57.75,216963.0,48.1046,48.1046,48.088,48.0963,216963.0
2016-04-19 14:00:00,57.76,57.79,57.75,57.77,90248.0,48.1046,48.1296,48.0963,48.1129,90248.0
2016-04-19 14:10:00,57.78,57.8,57.77,57.78,7624.0,48.1213,48.1379,48.1129,48.1213,7624.0
2016-04-19 14:20:00,57.78,57.8,57.77,57.78,30077.0,48.1213,48.1379,48.1129,48.1213,30077.0
2016-04-19 14:30:00,57.76,57.78,57.74,57.75,8598.0,48.1046,48.1213,48.088,48.0963,8598.0
2016-04-19 14:40:00,57.75,57.8,57.74,57.8,18152.0,48.0963,48.1379,48.088,48.1379,18152.0
2016-04-19 14:50:00,57.81,57.81,57.76,57.76,11568.0,48.1463,48.1463,48.1046,48.1046,11568.0
2016-04-19 15:00:00,57.75,57.78,57.73,57.75,11302.0,48.0963,48.1213,48.0796,48.0963,11302.0
2016-04-19 15:10:00,57.76,57.84,57.76,57.81,23590.0,48.1046,48.1712,48.1046,48.1463,23590.0
2016-04-19 15:20:00,57.81,57.85,57.8,57.82,49649.0,48.1463,48.1796,48.1379,48.1546,49649.0
2016-04-19 15:30:00,57.83,57.85,57.81,57.84,73250.0,48.1629,48.1796,48.1463,48.1712,73250.0
2016-04-19 15:40:00,57.84,57.84,57.8,57.81,16273.0,48.1712,48.1712,48.1379,48.1463,16273.0
2016-04-19 15:50:00,57.81,57.83,57.79,57.83,40511.0,48.1463,48.1629,48.1296,48.1629,40511.0
2016-04-20 09:30:00,57.76,57.8,57.72,57.74,15553.0,48.1046,48.1379,48.0713,48.088,15553.0
2016-04-20 09:40:00,57.73,57.75,57.71,57.74,7257.0,48.0796,48.0963,48.063,48.088,7257.0
2016-04-20 09:50:00,57.75,57.8,57.75,57.77,6301.0,48.0963,48.1379,48.0963,48.1129,6301.0
2016-04-20 10:00:00,57.77,57.78,57.72,57.74,16241.0,48.1129,48.1213,48.0713,48.088,16241.0
2016-04-20 10:10:00,57.74,57.78,57.72,57.73,25174.0,48.088,48.1213,48.0713,48.0796,25174.0
2016-04-20 10:20:00,57.72,57.75,57.67,57.68,9323.0,48.0713,48.0963,48.0297,48.038,9323.0
2016-04-20 10:30:00,57.69,57.74,57.64,57.66,16080.0,48.0463,48.088,48.0047,48.0213,16080.0
2016-04-20 10:40:00,57.65,57.68,57.63,57.67,13330.0,48.013,48.038,47.9963,48.0297,13330.0
2016-04-20 10:50:00,57.68,57.75,57.67,57.75,16368.0,48.038,48.0963,48.0297,48.0963,16368.0
2016-04-20 11:00:00,57.76,57.81,57.74,57.81,6900.0,48.1046,48.1463,48.088,48.1463,6900.0
2016-04-20 11:10:00,57.82,57.85,57.79,57.85,6339.0,48.1546,48.1796,48.1296,48.1796,6339.0
2016-04-20 11:20:00,57.85,57.92,57.85,57.9,12578.0,48.1796,48.2379,48.1796,48.2212,12578.0
2016-04-20 11:30:00,57.91,57.91,57.87,57.88,71252.0,48.2295,48.2295,48.1962,48.2046,71252.0
2016-04-20 11:40:00,57.88,57.94,57.87,57.91,24739.0,48.2046,48.2545,48.1962,48.2295,24739.0
2016-04-20 11:50:00,57.92,57.92,57.87,57.88,48842.0,48.2379,48.2379,48.1962,48.2046,48842.0
2016-04-20 12:00:00,57.88,57.9,57.87,57.89,10162.0,48.2046,48.2212,48.1962,48.2129,10162.0
2016-04-20 12:10:00,57.89,57.9,57.86,57.88,20756.0,48.2129,48.2212,48.1879,48.2046,20756.0
2016-04-20 12:20:00,57.88,57.88,57.86,57.88,20015.0,48.2046,48.2046,48.1879,48.2046,20015.0
2016-04-20 12:30:00,57.89,57.93,57.87,57.93,11887.0,48.2129,48.2462,48.1962,48.2462,11887.0
2016-04-20 12:40:00,57.94,57.96,57.93,57.95,17622.0,48.2545,48.2712,48.2462,48.2629,17622.0
2016-04-20 12:50:00,57.95,57.95,57.92,57.92,41573.0,48.2629,48.2629,48.2379,48.2379,41573.0
2016-04-20 13:00:00,57.93,57.95,57.9,57.91,80143.0,48.2462,48.2629,48.2212,48.2295,80143.0
2016-04-20 13:10:00,57.9,57.94,57.9,57.93,34883.0,48.2212,48.2545,48.2212,48.2462,34883.0
2016-04-20 13:20:00,57.93,57.94,57.91,57.94,9576.0,48.2462,48.2545,48.2295,48.2545,9576.0
2016-04-20 13:30:00,57.94,57.96,57.92,57.95,7602.0,48.2545,48.2712,48.2379,48.2629,7602.0
2016-04-20 13:40:00,57.95,58.0,57.94,58.0,27991.0,48.2629,48.3045,48.2545,48.3045,27991.0
2016-04-20 13:50:00,58.0,58.02,57.99,57.99,21141.0,48.3045,48.3211,48.2962,48.2962,21141.0
2016-04-20 14:00:00,57.98,57.99,57.97,57.98,65614.0,48.2878,48.2962,48.2795,48.2878,65614.0
2016-04-20 14:10:00,57.97,58.03,57.97,58.02,9554.0,48.2795,48.3295,48.2795,48.3211,9554.0
2016-04-20 14:20:00,58.02,58.05,58.01,58.03,51669.0,48.3211,48.3461,48.3128,48.3295,51669.0
2016-04-20 14:30:00,58.02,58.04,58.01,58.03,25308.0,48.3211,48.3378,48.3128,48.3295,25308.0
2016-04-20 14:40:00,58.02,58.04,58.01,58.02,11568.0,48.3211,48.3378,48.3128,48.3211,11568.0
2016-04-20 14:50:00,58.01,58.04,58.01,58.04,22303.0,48.3128,48.3378,48.3128,48.3378,22303.0
2016-04-20 15:00:00,58.03,58.06,58.0,58.0,40068.0,48.3295,48.3545,48.3045,48.3045,40068.0
2016-04-20 15:10:00,58.0,58.0,57.95,57.95,42123.0,48.3045,48.3045,48.2629,48.2629,42123.0
2016-04-20 15:20:00,57.95,57.96,57.94,57.94,42432.0,48.2629,48.2712,48.2545,48.2545,42432.0
2016-04-20 15:30:00,57.94,57.94,57.87,57.89,53820.0,48.2545,48.2545,48.1962,48.2129,53820.0
2016-04-20 15:40:00,57.89,57.89,57.81,57.84,43225.0,48.2129,48.2129,48.1463,48.1712,43225.0
2016-04-20 15:50:00,57.84,57.85,57.8,57.8,132301.0,48.1712,48.1796,48.1379,48.1379,132301.0
2016-04-21 09:30:00,57.8,57.85,57.71,57.74,76655.0,48.1379,48.1796,48.063,48.088,76655.0
2016-04-21 09:40:00,57.72,57.72,57.62,57.64,25805.0,48.0713,48.0713,47.988,48.0047,25805.0
2016-04-21 09:50:00,57.64,57.68,57.58,57.59,20598.0,48.0047,48.038,47.9547,47.963,20598.0
2016-04-21 10:00:00,57.58,57.63,57.55,57.61,36190.0,47.9547,47.9963,47.9297,47.9797,36190.0
2016-04-21 10:10:00,57.61,57.66,57.57,57.66,56106.0,47.9797,48.0213,47.9464,48.0213,56106.0
2016-04-21 10:20:00,57.67,57.69,57.62,57.64,21676.0,48.0297,48.0463,47.988,48.0047,21676.0
2016-04-21 10:30:00,57.64,57.75,57.6,57.75,22572.0,48.0047,48.0963,47.9714,48.0963,22572.0
2016-04-21 10:40:00,57.75,57.78,57.7,57.7,14593.0,48.0963,48.1213,48.0546,48.0546,14593.0
2016-04-21 10:50:00,57.7,57.79,57.69,57.76,14960.0,48.0546,48.1296,48.0463,48.1046,14960.0
2016-04-21 11:00:00,57.76,57.8,57.72,57.75,10963.0,48.1046,48.1379,48.0713,48.0963,10963.0
2016-04-21 11:10:00,57.73,57.74,57.7,57.73,17432.0,48.0796,48.088,48.0546,48.0796,17432.0
2016-04-21 11:20:00,57.73,57.79,57.72,57.76,18471.0,48.0796,48.1296,48.0713,48.1046,18471.0
2016-04-21 11:30:00,57.77,57.78,57.69,57.71,26026.0,48.1129,48.1213,48.0463,48.063,26026.0
2016-04-21 11:40:00,57.69,57.69,57.65,57.66,9015.0,48.0463,48.0463,48.013,48.0213,9015.0
2016-04-21 11:50:00,57.66,57.7,57.66,57.66,5800.0,48.0213,48.0546,48.0213,48.0213,5800.0
2016-04-21 12:00:00,57.64,57.65,57.6,57.65,7039.0,48.0047,48.013,47.9714,48.013,7039.0
2016-04-21 12:10:00,57.64,57.66,57.61,57.66,7356.0,48.0047,48.0213,47.9797,48.0213,7356.0
2016-04-21 12:20:00,57.66,57.66,57.61,57.65,6200.0,48.0213,48.0213,47.9797,48.013,6200.0
2016-04-21 12:30:00,57.65,57.67,57.63,57.64,7611.0,48.013,48.0297,47.9963,48.0047,7611.0
2016-04-21 12:40:00,57.65,57.69,57.63,57.63,4400.0,48.013,48.0463,47.9963,47.9963,4400.0
2016-04-21 12:50:00,57.62,57.65,57.6,57.62,7117.0,47.988,48.013,47.9714,47.988,7117.0
2016-04-21 13:00:00,57.62,57.66,57.55,57.55,33677.0,47.988,48.0213,47.9297,47.9297,33677.0
2016-04-21 13:10:00,57.56,57.59,57.55,57.57,9137.0,47.938,47.963,47.9297,47.9464,9137.0
2016-04-21 13:20:00,57.58,57.61,57.57,57.57,12722.0,47.9547,47.9797,47.9464,47.9464,12722.0
2016-04-21 13:30:00,57.56,57.59,57.54,57.58,13371.0,47.938,47.963,47.9214,47.9547,13371.0
2016-04-21 13:40:00,57.58,57.61,57.55,57.56,12487.0,47.9547,47.9797,47.9297,47.938,12487.0
2016-04-21 13:50:00,57.55,57.55,57.5,57.5,14087.0,47.9297,47.9297,47.8881,47.8881,14087.0
2016-04-21 14:00:00,57.51,57.52,57.48,57.5,11422.0,47.8964,47.9047,47.8714,47.8881,11422.0
2016-04-21 14:10:00,57.5,57.55,57.49,57.5,7524.0,47.8881,47.9297,47.8797,47.8881,7524.0
2016-04-21 14:20:00,57.5,57.53,57.49,57.49,7882.0,47.8881,47.9131,47.8797,47.8797,7882.0
2016-04-21 14:30:00,57.49,57.49,57.41,57.42,18569.0,47.8797,47.8797,47.8131,47.8214,18569.0
2016-04-21 14:40:00,57.41,57.45,57.4,57.45,17037.0,47.8131,47.8464,47.8048,47.8464,17037.0
2016-04-21 14:50:00,57.46,57.48,57.44,57.47,25653.0,47.8548,47.8714,47.8381,47.8631,25653.0
2016-04-21 15:00:00,57.48,57.53,57.48,57.5,17635.0,47.8714,47.9131,47.8714,47.8881,17635.0
2016-04-21 15:10:00,57.5,57.52,57.46,57.47,18481.0,47.8881,47.9047,47.8548,47.8631,18481.0
2016-04-21 15:20:00,57.47,57.48,57.42,57.43,41363.0,47.8631,47.8714,47.8214,47.8298,41363.0
2016-04-21 15:30:00,57.42,57.48,57.42,57.45,21059.0,47.8214,47.8714,47.8214,47.8464,21059.0
2016-04-21 15:40:00,57.46,57.52,57.45,57.5,27859.0,47.8548,47.9047,47.8464,47.8881,27859.0
2016-04-21 15:50:00,57.51,57.53,57.47,57.51,121753.0,47.8964,47.9131,47.8631,47.8964,121753.0
2016-04-22 09:30:00,57.4,57.55,57.4,57.53,50956.0,47.8048,47.9297,47.8048,47.9131,50956.0
2016-04-22 09:40:00,57.53,57.59,57.49,57.57,20500.0,47.9131,47.963,47.8797,47.9464,20500.0
2016-04-22 09:50:00,57.57,57.6,57.54,57.59,51483.0,47.9464,47.9714,47.9214,47.963,51483.0
2016-04-22 10:00:00,57.6,57.62,57.55,57.56,9725.0,47.9714,47.988,47.9297,47.938,9725.0
2016-04-22 10:10:00,57.56,57.61,57.54,57.54,4900.0,47.938,47.9797,47.9214,47.9214,4900.0
2016-04-22 10:20:00,57.54,57.54,57.49,57.5,17432.0,47.9214,47.9214,47.8797,47.8881,17432.0
2016-04-22 10:30:00,57.5,57.55,57.42,57.42,4907.0,47.8881,47.9297,47.8214,47.8214,4907.0
2016-04-22 10:40:00,57.41,57.41,57.3,57.32,6397.0,47.8131,47.8131,47.7215,47.7382,6397.0
2016-04-22 10:50:00,57.32,57.37,57.3,57.31,7250.0,47.7382,47.7798,47.7215,47.7298,7250.0
2016-04-22 11:00:00,57.32,57.38,57.32,57.34,14269.0,47.7382,47.7881,47.7382,47.7548,14269.0
2016-04-22 11:10:00,57.34,57.35,57.3,57.32,20246.0,47.7548,47.7631,47.7215,47.7382,20246.0
2016-04-22 11:20:00,57.33,57.37,57.3,57.33,50343.0,47.7465,47.7798,47.7215,47.7465,50343.0
2016-04-22 11:30:00,57.33,57.41,57.33,57.4,59236.0,47.7465,47.8131,47.7465,47.8048,59236.0
2016-04-22 11:40:00,57.41,57.41,57.35,57.38,72914.0,47.8131,47.8131,47.7631,47.7881,72914.0
2016-04-22 11:50:00,57.38,57.41,57.35,57.41,7101.0,47.7881,47.8131,47.7631,47.8131,7101.0
2016-04-22 12:00:00,57.4,57.4,57.36,57.37,7382.0,47.8048,47.8048,47.7715,47.7798,7382.0
2016-04-22 12:10:00,57.38,57.38,57.33,57.35,1800.0,47.7881,47.7881,47.7465,47.7631,1800.0
2016-04-22 12:20:00,57.31,57.32,57.28,57.28,5995.0,47.7298,47.7382,47.7048,47.7048,5995.0
2016-04-22 12:30:00,57.28,57.34,57.28,57.34,17506.0,47.7048,47.7548,47.7048,47.7548,17506.0
2016-04-22 12:40:00,57.34,57.34,57.28,57.28,7450.0,47.7548,47.7548,47.7048,47.7048,7450.0
2016-04-22 12:50:00,57.27,57.29,57.27,57.28,2950.0,47.6965,47.7132,47.6965,47.7048,2950.0
2016-04-22 13:00:00,57.28,57.35,57.28,57.35,2800.0,47.7048,47.7631,47.7048,47.7631,2800.0
2016-04-22 13:10:00,57.35,57.35,57.31,57.32,8996.0,47.7631,47.7631,47.7298,47.7382,8996.0
2016-04-22 13:20:00,57.32,57.33,57.29,57.31,4726.0,47.7382,47.7465,47.7132,47.7298,4726.0
2016-04-22 13:30:00,57.31,57.36,57.31,57.35,6424.0,47.7298,47.7715,47.7298,47.7631,6424.0
2016-04-22 13:40:00,57.36,57.46,57.36,57.44,8700.0,47.7715,47.8548,47.7715,47.8381,8700.0
2016-04-22 13:50:00,57.43,57.45,57.42,57.43,12322.0,47.8298,47.8464,47.8214,47.8298,12322.0
2016-04-22 14:00:00,57.42,57.47,57.42,57.44,11628.0,47.8214,47.8631,47.8214,47.8381,11628.0
2016-04-22 14:10:00,57.44,57.48,57.42,57.48,17885.0,47.8381,47.8714,47.8214,47.8714,17885.0
2016-04-22 14:20:00,57.47,57.52,57.47,57.52,16468.0,47.8631,47.9047,47.8631,47.9047,16468.0
2016-04-22 14:30:00,57.52,57.53,57.5,57.51,29573.0,47.9047,47.9131,47.8881,47.8964,29573.0
2016-04-22 14:40:00,57.51,57.54,57.5,57.52,16686.0,47.8964,47.9214,47.8881,47.9047,16686.0
2016-04-22 14:50:00,57.52,57.52,57.5,57.52,35961.0,47.9047,47.9047,47.8881,47.9047,35961.0
2016-04-22 15:00:00,57.52,57.53,57.48,57.5,19465.0,47.9047,47.9131,47.8714,47.8881,19465.0
2016-04-22 15:10:00,57.5,57.54,57.48,57.48,20918.0,47.8881,47.9214,47.8714,47.8714,20918.0
2016-04-22 15:20:00,57.48,57.52,57.46,57.51,29943.0,47.8714,47.9047,47.8548,47.8964,29943.0
2016-04-22 15:30:00,57.51,57.51,57.47,57.48,11739.0,47.8964,47.8964,47.8631,47.8714,11739.0
2016-04-22 15:40:00,57.48,57.51,57.45,57.49,30559.0,47.8714,47.8964,47.8464,47.8797,30559.0
2016-04-22 15:50:00,57.5,57.5,57.47,57.5,83994.0,47.8881,47.8881,47.8631,47.8881,83994.0
2016-04-25 09:30:00,57.27,57.34,57.25,57.31,33144.0,47.6965,47.7548,47.6799,47.7298,33144.0
2016-04-25 09:40:00,57.32,57.32,57.23,57.23,39273.0,47.7382,47.7382,47.6632,47.6632,39273.0
2016-04-25 09:50:00,57.21,57.24,57.19,57.23,7106.0,47.6466,47.6715,47.6299,47.6632,7106.0
2016-04-25 10:00:00,57.21,57.25,57.18,57.18,44021.0,47.6466,47.6799,47.6216,47.6216,44021.0
2016-04-25 10:10:00,57.17,57.19,57.12,57.12,41456.0,47.6132,47.6299,47.5716,47.5716,41456.0
2016-04-25 10:20:00,57.12,57.15,57.11,57.12,40854.0,47.5716,47.5966,47.5633,47.5716,40854.0
2016-04-25 10:30:00,57.12,57.14,57.1,57.12,42549.0,47.5716,47.5883,47.5549,47.5716,42549.0
2016-04-25 10:40:00,57.11,57.17,57.1,57.16,9833.0,47.5633,47.6132,47.5549,47.6049,9833.0
2016-04-25 10:50:00,57.14,57.15,57.11,57.14,15413.0,47.5883,47.5966,47.5633,47.5883,15413.0
2016-04-25 11:00:00,57.14,57.17,57.11,57.11,20099.0,47.5883,47.6132,47.5633,47.5633,20099.0
2016-04-25 11:10:00,57.11,57.19,57.11,57.16,6282.0,47.5633,47.6299,47.5633,47.6049,6282.0
2016-04-25 11:20:00,57.16,57.22,57.16,57.22,11220.0,47.6049,47.6549,47.6049,47.6549,11220.0
2016-04-25 11:30:00,57.21,57.21,57.15,57.15,7489.0,47.6466,47.6466,47.5966,47.5966,7489.0
2016-04-25 11:40:00,57.16,57.17,57.15,57.15,3493.0,47.6049,47.6132,47.5966,47.5966,3493.0
2016-04-25 11:50:00,57.14,57.16,57.14,57.15,1733.0,47.5883,47.6049,47.5883,47.5966,1733.0
2016-04-25 12:00:00,57.15,57.17,57.14,57.14,8259.0,47.5966,47.6132,47.5883,47.5883,8259.0
2016-04-25 12:10:00,57.14,57.16,57.14,57.16,2700.0,47.5883,47.6049,47.5883,47.6049,2700.0
2016-04-25 12:20:00,57.16,57.17,57.16,57.17,3094.0,47.6049,47.6132,47.6049,47.6132,3094.0
2016-04-25 12:30:00,57.18,57.2,57.16,57.17,19940.0,47.6216,47.6382,47.6049,47.6132,19940.0
2016-04-25 12:40:00,57.17,57.19,57.15,57.19,5165.0,47.6132,47.6299,47.5966,47.6299,5165.0
2016-04-25 12:50:00,57.19,57.29,57.19,57.27,41797.0,47.6299,47.7132,47.6299,47.6965,41797.0
2016-04-25 13:00:00,57.28,57.28,57.25,57.26,6322.0,47.7048,47.7048,47.6799,47.6882,6322.0
2016-04-25 13:10:00,57.26,57.33,57.26,57.3,13429.0,47.6882,47.7465,47.6882,47.7215,13429.0
2016-04-25 13:20:00,57.3,57.31,57.28,57.29,6718.0,47.7215,47.7298,47.7048,47.7132,6718.0
2016-04-25 13:30:00,57.28,57.29,57.24,57.25,2979.0,47.7048,47.7132,47.6715,47.6799,2979.0
2016-04-25 13:40:00,57.26,57.26,57.25,57.26,14526.0,47.6882,47.6882,47.6799,47.6882,14526.0
2016-04-25 13:50:00,57.26,57.27,57.25,57.25,2468.0,47.6882,47.6965,47.6799,47.6799,2468.0
2016-04-25 14:00:00,57.25,57.29,57.21,57.22,8168.0,47.6799,47.7132,47.6466,47.6549,8168.0
2016-04-25 14:10:00,57.21,57.22,57.2,57.21,16264.0,47.6466,47.6549,47.6382,47.6466,16264.0
2016-04-25 14:20:00,57.2,57.23,57.18,57.23,13559.0,47.6382,47.6632,47.6216,47.6632,13559.0
2016-04-25 14:30:00,57.23,57.24,57.22,57.24,14045.0,47.6632,47.6715,47.6549,47.6715,14045.0
2016-04-25 14:40:00,57.23,57.23,57.2,57.2,7549.0,47.6632,47.6632,47.6382,47.6382,7549.0
2016-04-25 14:50:00,57.19,57.25,57.19,57.24,6271.0,47.6299,47.6799,47.6299,47.6715,6271.0
2016-04-25 15:00:00,57.23,57.24,57.18,57.18,143417.0,47.6632,47.6715,47.6216,47.6216,143417.0
2016-04-25 15:10:00,57.18,57.21,57.16,57.18,6279.0,47.6216,47.6466,47.6049,47.6216,6279.0
2016-04-25 15:20:00,57.19,57.2,57.18,57.19,4270.0,47.6299,47.6382,47.6216,47.6299,4270.0
2016-04-25 15:30:00,57.19,57.24,57.18,57.24,52327.0,47.6299,47.6715,47.6216,47.6715,52327.0
2016-04-25 15:40:00,57.24,57.26,57.24,57.26,7177.0,47.6715,47.6882,47.6715,47.6882,7177.0
2016-04-25 15:50:00,57.25,57.3,57.23,57.3,52967.0,47.6799,47.7215,47.6632,47.7215,52967.0
2016-04-26 09:30:00,57.47,57.47,57.41,57.42,17118.0,47.8631,47.8631,47.8131,47.8214,17118.0
2016-04-26 09:40:00,57.44,57.53,57.41,57.52,8891.0,47.8381,47.9131,47.8131,47.9047,8891.0
2016-04-26 09:50:00,57.52,57.56,57.5,57.56,5057.0,47.9047,47.938,47.8881,47.938,5057.0
2016-04-26 10:00:00,57.57,57.58,57.52,57.54,26611.0,47.9464,47.9547,47.9047,47.9214,26611.0
2016-04-26 10:10:00,57.54,57.55,57.49,57.5,21112.0,47.9214,47.9297,47.8797,47.8881,21112.0
2016-04-26 10:20:00,57.5,57.5,57.39,57.39,31912.0,47.8881,47.8881,47.7965,47.7965,31912.0
2016-04-26 10:30:00,57.38,57.41,57.36,57.36,17162.0,47.7881,47.8131,47.7715,47.7715,17162.0
2016-04-26 10:40:00,57.35,57.4,57.35,57.38,31954.0,47.7631,47.8048,47.7631,47.7881,31954.0
2016-04-26 10:50:00,57.38,57.38,57.33,57.34,41721.0,47.7881,47.7881,47.7465,47.7548,41721.0
2016-04-26 11:00:00,57.34,57.38,57.31,57.37,30270.0,47.7548,47.7881,47.7298,47.7798,30270.0
2016-04-26 11:10:00,57.38,57.4,57.37,57.38,12025.0,47.7881,47.8048,47.7798,47.7881,12025.0
2016-04-26 11:20:00,57.39,57.44,57.39,57.42,29749.0,47.7965,47.8381,47.7965,47.8214,29749.0
2016-04-26 11:30:00,57.43,57.45,57.4,57.41,19366.0,47.8298,47.8464,47.8048,47.8131,19366.0
2016-04-26 11:40:00,57.42,57.46,57.41,57.46,12653.0,47.8214,47.8548,47.8131,47.8548,12653.0
2016-04-26 11:50:00,57.47,57.49,57.47,57.47,4800.0,47.8631,47.8797,47.8631,47.8631,4800.0
2016-04-26 12:00:00,57.48,57.52,57.48,57.5,5900.0,47.8714,47.9047,47.8714,47.8881,5900.0
2016-04-26 12:10:00,57.51,57.51,57.49,57.5,3900.0,47.8964,47.8964,47.8797,47.8881,3900.0
2016-04-26 12:20:00,57.5,57.51,57.48,57.49,6116.0,47.8881,47.8964,47.8714,47.8797,6116.0
2016-04-26 12:30:00,57.5,57.5,57.45,57.45,12682.0,47.8881,47.8881,47.8464,47.8464,12682.0
2016-04-26 12:40:00,57.46,57.47,57.45,57.45,55930.0,47.8548,47.8631,47.8464,47.8464,55930.0
2016-04-26 12:50:00,57.46,57.46,57.41,57.41,100033.0,47.8548,47.8548,47.8131,47.8131,100033.0
2016-04-26 13:00:00,57.42,57.43,57.38,57.4,20538.0,47.8214,47.8298,47.7881,47.8048,20538.0
2016-04-26 13:10:00,57.39,57.41,57.37,57.41,4836.0,47.7965,47.8131,47.7798,47.8131,4836.0
2016-04-26 13:20:00,57.41,57.43,57.41,57.41,20338.0,47.8131,47.8298,47.8131,47.8131,20338.0
2016-04-26 13:30:00,57.42,57.44,57.41,57.41,41706.0,47.8214,47.8381,47.8131,47.8131,41706.0
2016-04-26 13:40:00,57.41,57.41,57.36,57.39,14639.0,47.8131,47.8131,47.7715,47.7965,14639.0
2016-04-26 13:50:00,57.38,57.39,57.37,57.38,17630.0,47.7881,47.7965,47.7798,47.7881,17630.0
2016-04-26 14:00:00,57.39,57.4,57.36,57.38,16125.0,47.7965,47.8048,47.7715,47.7881,16125.0
2016-04-26 14:10:00,57.37,57.44,57.37,57.44,8073.0,47.7798,47.8381,47.7798,47.8381,8073.0
2016-04-26 14:20:00,57.43,57.45,57.38,57.38,25861.0,47.8298,47.8464,47.7881,47.7881,25861.0
2016-04-26 14:30:00,57.37,57.42,57.37,57.41,7234.0,47.7798,47.8214,47.7798,47.8131,7234.0
2016-04-26 14:40:00,57.41,57.45,57.4,57.44,16691.0,47.8131,47.8464,47.8048,47.8381,16691.0
2016-04-26 14:50:00,57.43,57.43,57.38,57.39,34667.0,47.8298,47.8298,47.7881,47.7965,34667.0
2016-04-26 15:00:00,57.4,57.42,57.39,57.39,45712.0,47.8048,47.8214,47.7965,47.7965,45712.0
2016-04-26 15:10:00,57.39,57.4,57.37,57.38,37869.0,47.7965,47.8048,47.7798,47.7881,37869.0
2016-04-26 15:20:00,57.37,57.4,57.34,57.4,49974.0,47.7798,47.8048,47.7548,47.8048,49974.0
2016-04-26 15:30:00,57.4,57.46,57.39,57.43,24903.0,47.8048,47.8548,47.7965,47.8298,24903.0
2016-04-26 15:40:00,57.43,57.45,57.42,57.45,22584.0,47.8298,47.8464,47.8214,47.8464,22584.0
2016-04-26 15:50:00,57.45,57.5,57.45,57.5,320787.0,47.8464,47.8881,47.8464,47.8881,320787.0
2016-04-27 09:30:00,57.34,57.49,57.32,57.45,47658.0,47.7548,47.8797,47.7382,47.8464,47658.0
2016-04-27 09:40:00,57.46,57.48,57.42,57.44,30837.0,47.8548,47.8714,47.8214,47.8381,30837.0
2016-04-27 09:50:00,57.44,57.48,57.44,57.46,89336.0,47.8381,47.8714,47.8381,47.8548,89336.0
2016-04-27 10:00:00,57.46,57.48,57.42,57.44,24571.0,47.8548,47.8714,47.8214,47.8381,24571.0
2016-04-27 10:10:00,57.44,57.44,57.41,57.41,11719.0,47.8381,47.8381,47.8131,47.8131,11719.0
2016-04-27 10:20:00,57.42,57.43,57.4,57.4,16625.0,47.8214,47.8298,47.8048,47.8048,16625.0
2016-04-27 10:30:00,57.4,57.4,57.3,57.3,21472.0,47.8048,47.8048,47.7215,47.7215,21472.0
2016-04-27 10:40:00,57.29,57.32,57.26,57.31,15244.0,47.7132,47.7382,47.6882,47.7298,15244.0
2016-04-27 10:50:00,57.32,57.32,57.27,57.27,30844.0,47.7382,47.7382,47.6965,47.6965,30844.0
2016-04-27 11:00:00,57.27,57.32,57.24,57.32,6427.0,47.6965,47.7382,47.6715,47.7382,6427.0
2016-04-27 11:10:00,57.32,57.34,57.3,57.34,9835.0,47.7382,47.7548,47.7215,47.7548,9835.0
2016-04-27 11:20:00,57.33,57.38,57.31,57.38,10007.0,47.7465,47.7881,47.7298,47.7881,10007.0
2016-04-27 11:30:00,57.38,57.42,57.38,57.4,10767.0,47.7881,47.8214,47.7881,47.8048,10767.0
2016-04-27 11:40:00,57.42,57.44,57.4,57.42,5763.0,47.8214,47.8381,47.8048,47.8214,5763.0
2016-04-27 11:50:00,57.43,57.45,57.43,57.45,4100.0,47.8298,47.8464,47.8298,47.8464,4100.0
2016-04-27 12:00:00,57.45,57.45,57.44,57.44,4340.0,47.8464,47.8464,47.8381,47.8381,4340.0
2016-04-27 12:10:00,57.42,57.42,57.41,57.41,3200.0,47.8214,47.8214,47.8131,47.8131,3200.0
2016-04-27 12:20:00,57.42,57.48,57.42,57.48,22474.0,47.8214,47.8714,47.8214,47.8714,22474.0
2016-04-27 12:30:00,57.48,57.48,57.45,57.46,3157.0,47.8714,47.8714,47.8464,47.8548,3157.0
2016-04-27 12:40:00,57.46,57.46,57.44,57.45,3860.0,47.8548,47.8548,47.8381,47.8464,3860.0
2016-04-27 12:50:00,57.44,57.45,57.43,57.44,2131.0,47.8381,47.8464,47.8298,47.8381,2131.0
2016-04-27 13:00:00,57.44,57.44,57.42,57.43,4300.0,47.8381,47.8381,47.8214,47.8298,4300.0
2016-04-27 13:10:00,57.42,57.45,57.42,57.44,15794.0,47.8214,47.8464,47.8214,47.8381,15794.0
2016-04-27 13:20:00,57.44,57.44,57.39,57.4,13980.0,47.8381,47.8381,47.7965,47.8048,13980.0
2016-04-27 13:30:00,57.39,57.43,57.38,57.42,9496.0,47.7965,47.8298,47.7881,47.8214,9496.0
2016-04-27 13:40:00,57.42,57.47,57.42,57.46,6739.0,47.8214,47.8631,47.8214,47.8548,6739.0
2016-04-27 13:50:00,57.46,57.47,57.4,57.41,50119.0,47.8548,47.8631,47.8048,47.8131,50119.0
2016-04-27 14:00:00,57.42,57.53,57.27,57.53,125329.0,47.8214,47.9131,47.6965,47.9131,125329.0
2016-04-27 14:10:00,57.54,57.6,57.48,57.59,64243.0,47.9214,47.9714,47.8714,47.963,64243.0
2016-04-27 14:20:00,57.59,57.63,57.54,57.55,23655.0,47.963,47.9963,47.9214,47.9297,23655.0
2016-04-27 14:30:00,57.55,57.56,57.47,57.48,44773.0,47.9297,47.938,47.8631,47.8714,44773.0
2016-04-27 14:40:00,57.49,57.55,57.49,57.52,29548.0,47.8797,47.9297,47.8797,47.9047,29548.0
2016-04-27 14:50:00,57.52,57.57,57.51,57.54,32855.0,47.9047,47.9464,47.8964,47.9214,32855.0
2016-04-27 15:00:00,57.54,57.64,57.53,57.61,36170.0,47.9214,48.0047,47.9131,47.9797,36170.0
2016-04-27 15:10:00,57.62,57.66,57.59,57.66,43291.0,47.988,48.0213,47.963,48.0213,43291.0
2016-04-27 15:20:00,57.66,57.69,57.64,57.66,37463.0,48.0213,48.0463,48.0047,48.0213,37463.0
2016-04-27 15:30:00,57.66,57.71,57.64,57.69,17902.0,48.0213,48.063,48.0047,48.0463,17902.0
2016-04-27 15:40:00,57.69,57.71,57.66,57.69,28094.0,48.0463,48.063,48.0213,48.0463,28094.0
2016-04-27 15:50:00,57.68,57.69,57.57,57.6,87380.0,48.038,48.0463,47.9464,47.9714,87380.0
2016-04-28 09:30:00,57.19,57.25,57.11,57.25,32734.0,47.6299,47.6799,47.5633,47.6799,32734.0
2016-04-28 09:40:00,57.23,57.33,57.22,57.32,9487.0,47.6632,47.7465,47.6549,47.7382,9487.0
2016-04-28 09:50:00,57.33,57.37,57.31,57.37,7018.0,47.7465,47.7798,47.7298,47.7798,7018.0
2016-04-28 10:00:00,57.36,57.45,57.36,57.41,14630.0,47.7715,47.8464,47.7715,47.8131,14630.0
2016-04-28 10:10:00,57.41,57.42,57.37,57.37,14569.0,47.8131,47.8214,47.7798,47.7798,14569.0
2016-04-28 10:20:00,57.37,57.4,57.35,57.38,8403.0,47.7798,47.8048,47.7631,47.7881,8403.0
2016-04-28 10:30:00,57.39,57.44,57.36,57.43,35406.0,47.7965,47.8381,47.7715,47.8298,35406.0
2016-04-28 10:40:00,57.44,57.51,57.42,57.51,40829.0,47.8381,47.8964,47.8214,47.8964,40829.0
2016-04-28 10:50:00,57.5,57.53,57.48,57.51,14469.0,47.8881,47.9131,47.8714,47.8964,14469.0
2016-04-28 11:00:00,57.52,57.56,57.52,57.52,36630.0,47.9047,47.938,47.9047,47.9047,36630.0
2016-04-28 11:10:00,57.51,57.55,57.5,57.53,41945.0,47.8964,47.9297,47.8881,47.9131,41945.0
2016-04-28 11:20:00,57.54,57.58,57.54,57.56,13630.0,47.9214,47.9547,47.9214,47.938,13630.0
2016-04-28 11:30:00,57.57,57.59,57.56,57.59,5498.0,47.9464,47.963,47.938,47.963,5498.0
2016-04-28 11:40:00,57.59,57.59,57.53,57.54,73830.0,47.963,47.963,47.9131,47.9214,73830.0
2016-04-28 11:50:00,57.54,57.56,57.51,57.52,23118.0,47.9214,47.938,47.8964,47.9047,23118.0
2016-04-28 12:00:00,57.52,57.56,57.52,57.54,20617.0,47.9047,47.938,47.9047,47.9214,20617.0
2016-04-28 12:10:00,57.55,57.55,57.48,57.48,17848.0,47.9297,47.9297,47.8714,47.8714,17848.0
2016-04-28 12:20:00,57.47,57.48,57.46,57.48,11332.0,47.8631,47.8714,47.8548,47.8714,11332.0
2016-04-28 12:30:00,57.47,57.5,57.45,57.5,139835.0,47.8631,47.8881,47.8464,47.8881,139835.0
2016-04-28 12:40:00,57.5,57.52,57.48,57.51,33177.0,47.8881,47.9047,47.8714,47.8964,33177.0
2016-04-28 12:50:00,57.51,57.55,57.49,57.54,28974.0,47.8964,47.9297,47.8797,47.9214,28974.0
2016-04-28 13:00:00,57.54,57.54,57.45,57.46,44414.0,47.9214,47.9214,47.8464,47.8548,44414.0
2016-04-28 13:10:00,57.47,57.47,57.42,57.43,12635.0,47.8631,47.8631,47.8214,47.8298,12635.0
2016-04-28 13:20:00,57.42,57.45,57.41,57.45,13141.0,47.8214,47.8464,47.8131,47.8464,13141.0
2016-04-28 13:30:00,57.46,57.47,57.45,57.47,10771.0,47.8548,47.8631,47.8464,47.8631,10771.0
2016-04-28 13:40:00,57.46,57.48,57.44,57.47,10619.0,47.8548,47.8714,47.8381,47.8631,10619.0
2016-04-28 13:50:00,57.46,57.5,57.46,57.47,13799.0,47.8548,47.8881,47.8548,47.8631,13799.0
2016-04-28 14:00:00,57.48,57.49,57.45,57.47,16419.0,47.8714,47.8797,47.8464,47.8631,16419.0
2016-04-28 14:10:00,57.48,57.48,57.43,57.44,14528.0,47.8714,47.8714,47.8298,47.8381,14528.0
2016-04-28 14:20:00,57.42,57.45,57.41,57.45,17399.0,47.8214,47.8464,47.8131,47.8464,17399.0
2016-04-28 14:30:00,57.45,57.46,57.39,57.39,7900.0,47.8464,47.8548,47.7965,47.7965,7900.0
2016-04-28 14:40:00,57.4,57.42,57.35,57.35,10769.0,47.8048,47.8214,47.7631,47.7631,10769.0
2016-04-28 14:50:00,57.35,57.35,57.3,57.31,13441.0,47.7631,47.7631,47.7215,47.7298,13441.0
2016-04-28 15:00:00,57.32,57.32,57.25,57.25,19940.0,47.7382,47.7382,47.6799,47.6799,19940.0
2016-04-28 15:10:00,57.24,57.24,57.08,57.09,36437.0,47.6715,47.6715,47.5383,47.5466,36437.0
2016-04-28 15:20:00,57.09,57.12,56.92,56.93,45197.0,47.5466,47.5716,47.405,47.4134,45197.0
2016-04-28 15:30:00,56.93,57.03,56.93,57.01,46804.0,47.4134,47.4966,47.4134,47.48,46804.0
2016-04-28 15:40:00,57.01,57.09,57.01,57.01,73848.0,47.48,47.5466,47.48,47.48,73848.0
2016-04-28 15:50:00,57.01,57.06,56.94,57.05,307046.0,47.48,47.5216,47.4217,47.5133,307046.0
2016-04-29 09:30:00,56.94,57.01,56.94,57.0,17617.0,47.4217,47.48,47.4217,47.4717,17617.0
2016-04-29 09:40:00,56.99,57.0,56.86,56.86,35383.0,47.4633,47.4717,47.3551,47.3551,35383.0
2016-04-29 09:50:00,56.85,56.85,56.74,56.74,40042.0,47.3467,47.3467,47.2551,47.2551,40042.0
2016-04-29 10:00:00,56.74,56.76,56.66,56.74,18201.0,47.2551,47.2718,47.1885,47.2551,18201.0
2016-04-29 10:10:00,56.74,56.82,56.73,56.78,14312.0,47.2551,47.3217,47.2468,47.2884,14312.0
2016-04-29 10:20:00,56.79,56.85,56.76,56.81,39377.0,47.2968,47.3467,47.2718,47.3134,39377.0
2016-04-29 10:30:00,56.82,56.95,56.82,56.93,103191.0,47.3217,47.43,47.3217,47.4134,103191.0
2016-04-29 10:40:00,56.94,56.94,56.81,56.81,17836.0,47.4217,47.4217,47.3134,47.3134,17836.0
2016-04-29 10:50:00,56.81,56.81,56.72,56.77,31486.0,47.3134,47.3134,47.2385,47.2801,31486.0
2016-04-29 11:00:00,56.76,56.8,56.71,56.78,13279.0,47.2718,47.3051,47.2301,47.2884,13279.0
2016-04-29 11:10:00,56.78,56.83,56.71,56.71,16925.0,47.2884,47.3301,47.2301,47.2301,16925.0
2016-04-29 11:20:00,56.71,56.71,56.63,56.64,17383.0,47.2301,47.2301,47.1635,47.1718,17383.0
2016-04-29 11:30:00,56.64,56.64,56.51,56.56,21377.0,47.1718,47.1718,47.0636,47.1052,21377.0
2016-04-29 11:40:00,56.56,56.56,56.49,56.56,29804.0,47.1052,47.1052,47.0469,47.1052,29804.0
2016-04-29 11:50:00,56.56,56.61,56.56,56.6,128269.0,47.1052,47.1468,47.1052,47.1385,128269.0
2016-04-29 12:00:00,56.59,56.61,56.55,56.59,27398.0,47.1302,47.1468,47.0969,47.1302,27398.0
2016-04-29 12:10:00,56.59,56.63,56.54,56.63,25338.0,47.1302,47.1635,47.0886,47.1635,25338.0
2016-04-29 12:20:00,56.64,56.66,56.63,56.65,12403.0,47.1718,47.1885,47.1635,47.1802,12403.0
2016-04-29 12:30:00,56.64,56.72,56.62,56.71,17114.0,47.1718,47.2385,47.1552,47.2301,17114.0
2016-04-29 12:40:00,56.71,56.72,56.67,56.72,13358.0,47.2301,47.2385,47.1968,47.2385,13358.0
2016-04-29 12:50:00,56.72,56.73,56.64,56.65,13635.0,47.2385,47.2468,47.1718,47.1802,13635.0
2016-04-29 13:00:00,56.65,56.73,56.65,56.72,12699.0,47.1802,47.2468,47.1802,47.2385,12699.0
2016-04-29 13:10:00,56.71,56.78,56.69,56.76,51877.0,47.2301,47.2884,47.2135,47.2718,51877.0
2016-04-29 13:20:00,56.77,56.77,56.71,56.72,32065.0,47.2801,47.2801,47.2301,47.2385,32065.0
2016-04-29 13:30:00,56.71,56.72,56.64,56.65,12404.0,47.2301,47.2385,47.1718,47.1802,12404.0
2016-04-29 13:40:00,56.65,56.65,56.56,56.58,45096.0,47.1802,47.1802,47.1052,47.1219,45096.0
2016-04-29 13:50:00,56.58,56.61,56.54,56.55,25237.0,47.1219,47.1468,47.0886,47.0969,25237.0
2016-04-29 14:00:00,56.55,56.59,56.51,56.52,14688.0,47.0969,47.1302,47.0636,47.0719,14688.0
2016-04-29 14:10:00,56.51,56.52,56.46,56.52,15288.0,47.0636,47.0719,47.0219,47.0719,15288.0
2016-04-29 14:20:00,56.54,56.61,56.52,56.59,147835.0,47.0886,47.1468,47.0719,47.1302,147835.0
2016-04-29 14:30:00,56.58,56.58,56.5,56.52,19485.0,47.1219,47.1219,47.0552,47.0719,19485.0
2016-04-29 14:40:00,56.51,56.6,56.5,56.6,17392.0,47.0636,47.1385,47.0552,47.1385,17392.0
2016-04-29 14:50:00,56.59,56.6,56.51,56.52,23132.0,47.1302,47.1385,47.0636,47.0719,23132.0
2016-04-29 15:00:00,56.52,56.63,56.52,56.6,37615.0,47.0719,47.1635,47.0719,47.1385,37615.0
2016-04-29 15:10:00,56.61,56.68,56.59,56.67,41890.0,47.1468,47.2051,47.1302,47.1968,41890.0
2016-04-29 15:20:00,56.68,56.71,56.63,56.63,32907.0,47.2051,47.2301,47.1635,47.1635,32907.0
2016-04-29 15:30:00,56.63,56.79,56.62,56.73,49370.0,47.1635,47.2968,47.1552,47.2468,49370.0
2016-04-29 15:40:00,56.74,56.89,56.74,56.81,189672.0,47.2551,47.38,47.2551,47.3134,189672.0
2016-04-29 15:50:00,56.8,56.82,56.73,56.79,163957.0,47.3051,47.3217,47.2468,47.2968,163957.0
2016-05-02 09:30:00,57.04,57.04,56.9,56.98,49383.0,47.505,47.505,47.3884,47.455,49383.0
2016-05-02 09:40:00,57.01,57.01,56.86,56.89,41881.0,47.48,47.48,47.3551,47.38,41881.0
2016-05-02 09:50:00,56.88,56.95,56.84,56.9,33170.0,47.3717,47.43,47.3384,47.3884,33170.0
2016-05-02 10:00:00,56.91,56.96,56.86,56.94,53228.0,47.3967,47.4383,47.3551,47.4217,53228.0
2016-05-02 10:10:00,56.95,57.04,56.93,57.0,27798.0,47.43,47.505,47.4134,47.4717,27798.0
2016-05-02 10:20:00,57.0,57.03,57.0,57.0,14839.0,47.4717,47.4966,47.4717,47.4717,14839.0
2016-05-02 10:30:00,56.99,57.02,56.94,56.94,15259.0,47.4633,47.4883,47.4217,47.4217,15259.0
2016-05-02 10:40:00,56.94,57.01,56.94,57.01,12891.0,47.4217,47.48,47.4217,47.48,12891.0
2016-05-02 10:50:00,57.0,57.0,56.9,56.93,18743.0,47.4717,47.4717,47.3884,47.4134,18743.0
2016-05-02 11:00:00,56.93,57.01,56.92,57.0,32089.0,47.4134,47.48,47.405,47.4717,32089.0
2016-05-02 11:10:00,57.01,57.07,57.0,57.02,29588.0,47.48,47.53,47.4717,47.4883,29588.0
2016-05-02 11:20:00,57.02,57.02,56.94,56.98,116141.0,47.4883,47.4883,47.4217,47.455,116141.0
2016-05-02 11:30:00,57.0,57.04,56.96,57.03,47987.0,47.4717,47.505,47.4383,47.4966,47987.0
2016-05-02 11:40:00,57.03,57.03,56.93,56.96,234133.0,47.4966,47.4966,47.4134,47.4383,234133.0
2016-05-02 11:50:00,56.94,56.98,56.9,56.91,34051.0,47.4217,47.455,47.3884,47.3967,34051.0
2016-05-02 12:00:00,56.89,56.93,56.89,56.92,36967.0,47.38,47.4134,47.38,47.405,36967.0
2016-05-02 12:10:00,56.92,56.93,56.89,56.92,11597.0,47.405,47.4134,47.38,47.405,11597.0
2016-05-02 12:20:00,56.92,56.93,56.9,56.91,4500.0,47.405,47.4134,47.3884,47.3967,4500.0
2016-05-02 12:30:00,56.91,56.97,56.91,56.96,17200.0,47.3967,47.4467,47.3967,47.4383,17200.0
2016-05-02 12:40:00,56.96,57.0,56.95,57.0,6600.0,47.4383,47.4717,47.43,47.4717,6600.0
2016-05-02 12:50:00,57.0,57.03,57.0,57.01,11886.0,47.4717,47.4966,47.4717,47.48,11886.0
2016-05-02 13:00:00,57.03,57.05,57.02,57.04,3300.0,47.4966,47.5133,47.4883,47.505,3300.0
2016-05-02 13:10:00,57.03,57.1,57.02,57.08,5357.0,47.4966,47.5549,47.4883,47.5383,5357.0
2016-05-02 13:20:00,57.08,57.11,57.08,57.11,17810.0,47.5383,47.5633,47.5383,47.5633,17810.0
2016-05-02 13:30:00,57.11,57.12,57.1,57.1,17368.0,47.5633,47.5716,47.5549,47.5549,17368.0
2016-05-02 13:40:00,57.1,57.12,57.09,57.12,18274.0,47.5549,47.5716,47.5466,47.5716,18274.0
2016-05-02 13:50:00,57.12,57.12,57.08,57.08,15246.0,47.5716,47.5716,47.5383,47.5383,15246.0
2016-05-02 14:00:00,57.08,57.12,57.07,57.09,15290.0,47.5383,47.5716,47.53,47.5466,15290.0
2016-05-02 14:10:00,57.1,57.14,57.09,57.11,35137.0,47.5549,47.5883,47.5466,47.5633,35137.0
2016-05-02 14:20:00,57.12,57.14,57.1,57.12,19053.0,47.5716,47.5883,47.5549,47.5716,19053.0
2016-05-02 14:30:00,57.12,57.13,57.09,57.09,39717.0,47.5716,47.5799,47.5466,47.5466,39717.0
2016-05-02 14:40:00,57.09,57.11,57.08,57.11,47269.0,47.5466,47.5633,47.5383,47.5633,47269.0
2016-05-02 14:50:00,57.11,57.12,57.08,57.11,42016.0,47.5633,47.5716,47.5383,47.5633,42016.0
2016-05-02 15:00:00,57.11,57.14,57.1,57.13,42243.0,47.5633,47.5883,47.5549,47.5799,42243.0
2016-05-02 15:10:00,57.14,57.15,57.11,57.12,46024.0,47.5883,47.5966,47.5633,47.5716,46024.0
2016-05-02 15:20:00,57.12,57.13,57.11,57.12,74408.0,47.5716,47.5799,47.5633,47.5716,74408.0
2016-05-02 15:30:00,57.12,57.16,57.09,57.14,91882.0,47.5716,47.6049,47.5466,47.5883,91882.0
2016-05-02 15:40:00,57.15,57.19,57.14,57.16,89553.0,47.5966,47.6299,47.5883,47.6049,89553.0
2016-05-02 15:50:00,57.16,57.16,57.11,57.14,167563.0,47.6049,47.6049,47.5633,47.5883,167563.0
2016-05-03 09:30:00,56.48,56.64,56.48,56.6,35054.0,47.0386,47.1718,47.0386,47.1385,35054.0
2016-05-03 09:40:00,56.6,56.6,56.47,56.47,124914.0,47.1385,47.1385,47.0303,47.0303,124914.0
2016-05-03 09:50:00,56.46,56.46,56.4,56.45,22367.0,47.0219,47.0219,46.972,47.0136,22367.0
2016-05-03 10:00:00,56.45,56.45,56.34,56.36,14097.0,47.0136,47.0136,46.922,46.9386,14097.0
2016-05-03 10:10:00,56.35,56.37,56.28,56.37,66270.0,46.9303,46.947,46.872,46.947,66270.0
2016-05-03 10:20:00,56.37,56.43,56.36,56.4,39191.0,46.947,46.9969,46.9386,46.972,39191.0
2016-05-03 10:30:00,56.4,56.4,56.29,56.33,37812.0,46.972,46.972,46.8803,46.9137,37812.0
2016-05-03 10:40:00,56.32,56.37,56.3,56.33,42581.0,46.9053,46.947,46.8887,46.9137,42581.0
2016-05-03 10:50:00,56.33,56.37,56.27,56.29,24571.0,46.9137,46.947,46.8637,46.8803,24571.0
2016-05-03 11:00:00,56.3,56.34,56.26,56.33,32434.0,46.8887,46.922,46.8554,46.9137,32434.0
2016-05-03 11:10:00,56.32,56.35,56.29,56.3,32785.0,46.9053,46.9303,46.8803,46.8887,32785.0
2016-05-03 11:20:00,56.3,56.32,56.27,56.28,42252.0,46.8887,46.9053,46.8637,46.872,42252.0
2016-05-03 11:30:00,56.28,56.31,56.23,56.31,39104.0,46.872,46.897,46.8304,46.897,39104.0
2016-05-03 11:40:00,56.32,56.39,56.29,56.38,58055.0,46.9053,46.9636,46.8803,46.9553,58055.0
2016-05-03 11:50:00,56.38,56.4,56.34,56.38,45954.0,46.9553,46.972,46.922,46.9553,45954.0
2016-05-03 12:00:00,56.35,56.37,56.3,56.34,31835.0,46.9303,46.947,46.8887,46.922,31835.0
2016-05-03 12:10:00,56.33,56.34,56.29,56.32,39255.0,46.9137,46.922,46.8803,46.9053,39255.0
2016-05-03 12:20:00,56.32,56.35,56.3,56.33,58724.0,46.9053,46.9303,46.8887,46.9137,58724.0
2016-05-03 12:30:00,56.33,56.4,56.32,56.4,97638.0,46.9137,46.972,46.9053,46.972,97638.0
2016-05-03 12:40:00,56.39,56.43,56.38,56.4,29502.0,46.9636,46.9969,46.9553,46.972,29502.0
2016-05-03 12:50:00,56.39,56.44,56.39,56.44,52394.0,46.9636,47.0053,46.9636,47.0053,52394.0
2016-05-03 13:00:00,56.44,56.49,56.42,56.49,80118.0,47.0053,47.0469,46.9886,47.0469,80118.0
2016-05-03 13:10:00,56.48,56.5,56.47,56.5,32146.0,47.0386,47.0552,47.0303,47.0552,32146.0
2016-05-03 13:20:00,56.49,56.51,56.48,56.51,84111.0,47.0469,47.0636,47.0386,47.0636,84111.0
2016-05-03 13:30:00,56.52,56.57,56.51,56.56,41720.0,47.0719,47.1135,47.0636,47.1052,41720.0
2016-05-03 13:40:00,56.57,56.59,56.56,56.57,26309.0,47.1135,47.1302,47.1052,47.1135,26309.0
2016-05-03 13:50:00,56.57,56.59,56.5,56.51,47004.0,47.1135,47.1302,47.0552,47.0636,47004.0
2016-05-03 14:00:00,56.51,56.52,56.47,56.5,43766.0,47.0636,47.0719,47.0303,47.0552,43766.0
2016-05-03 14:10:00,56.5,56.52,56.41,56.41,54236.0,47.0552,47.0719,46.9803,46.9803,54236.0
2016-05-03 14:20:00,56.41,56.46,56.4,56.44,48094.0,46.9803,47.0219,46.972,47.0053,48094.0
2016-05-03 14:30:00,56.45,56.49,56.43,56.47,57250.0,47.0136,47.0469,46.9969,47.0303,57250.0
2016-05-03 14:40:00,56.46,56.46,56.38,56.39,40134.0,47.0219,47.0219,46.9553,46.9636,40134.0
2016-05-03 14:50:00,56.39,56.43,56.38,56.42,48050.0,46.9636,46.9969,46.9553,46.9886,48050.0
2016-05-03 15:00:00,56.43,56.43,56.39,56.43,66461.0,46.9969,46.9969,46.9636,46.9969,66461.0
2016-05-03 15:10:00,56.44,56.44,56.34,56.38,93736.0,47.0053,47.0053,46.922,46.9553,93736.0
2016-05-03 15:20:00,56.38,56.39,56.33,56.37,122617.0,46.9553,46.9636,46.9137,46.947,122617.0
2016-05-03 15:30:00,56.36,56.38,56.27,56.31,111622.0,46.9386,46.9553,46.8637,46.897,111622.0
2016-05-03 15:40:00,56.31,56.37,56.27,56.37,150282.0,46.897,46.947,46.8637,46.947,150282.0
2016-05-03 15:50:00,56.36,56.38,56.32,56.34,246213.0,46.9386,46.9553,46.9053,46.922,246213.0
2016-05-04 09:30:00,55.99,56.04,55.92,55.94,63204.0,46.6305,46.6721,46.5722,46.5888,63204.0
2016-05-04 09:40:00,55.92,55.97,55.88,55.97,40476.0,46.5722,46.6138,46.5389,46.6138,40476.0
2016-05-04 09:50:00,55.98,56.06,55.97,56.04,21477.0,46.6222,46.6888,46.6138,46.6721,21477.0
2016-05-04 10:00:00,56.04,56.09,55.98,56.0,134549.0,46.6721,46.7138,46.6222,46.6388,134549.0
2016-05-04 10:10:00,56.02,56.15,56.02,56.07,112407.0,46.6555,46.7637,46.6555,46.6971,112407.0
2016-05-04 10:20:00,56.07,56.09,56.05,56.08,36730.0,46.6971,46.7138,46.6805,46.7054,36730.0
2016-05-04 10:30:00,56.07,56.07,55.97,56.02,47729.0,46.6971,46.6971,46.6138,46.6555,47729.0
2016-05-04 10:40:00,56.02,56.03,55.9,55.9,35609.0,46.6555,46.6638,46.5555,46.5555,35609.0
2016-05-04 10:50:00,55.9,55.9,55.86,55.89,351639.0,46.5555,46.5555,46.5222,46.5472,351639.0
2016-05-04 11:00:00,55.89,55.94,55.87,55.9,52071.0,46.5472,46.5888,46.5306,46.5555,52071.0
2016-05-04 11:10:00,55.9,55.91,55.81,55.83,21726.0,46.5555,46.5639,46.4806,46.4972,21726.0
2016-05-04 11:20:00,55.81,55.83,55.78,55.8,220939.0,46.4806,46.4972,46.4556,46.4723,220939.0
2016-05-04 11:30:00,55.8,55.87,55.77,55.86,33642.0,46.4723,46.5306,46.4473,46.5222,33642.0
2016-05-04 11:40:00,55.87,55.88,55.82,55.87,27303.0,46.5306,46.5389,46.4889,46.5306,27303.0
2016-05-04 11:50:00,55.87,55.87,55.83,55.84,19402.0,46.5306,46.5306,46.4972,46.5056,19402.0
2016-05-04 12:00:00,55.83,55.89,55.82,55.86,20638.0,46.4972,46.5472,46.4889,46.5222,20638.0
2016-05-04 12:10:00,55.87,55.93,55.87,55.91,24133.0,46.5306,46.5805,46.5306,46.5639,24133.0
2016-05-04 12:20:00,55.9,55.94,55.88,55.88,24443.0,46.5555,46.5888,46.5389,46.5389,24443.0
2016-05-04 12:30:00,55.88,55.9,55.85,55.85,20800.0,46.5389,46.5555,46.5139,46.5139,20800.0
2016-05-04 12:40:00,55.85,55.85,55.81,55.83,33905.0,46.5139,46.5139,46.4806,46.4972,33905.0
2016-05-04 12:50:00,55.82,55.82,55.78,55.78,32692.0,46.4889,46.4889,46.4556,46.4556,32692.0
2016-05-04 13:00:00,55.78,55.8,55.76,55.76,25285.0,46.4556,46.4723,46.4389,46.4389,25285.0
2016-05-04 13:10:00,55.76,55.8,55.74,55.8,17813.0,46.4389,46.4723,46.4223,46.4723,17813.0
2016-05-04 13:20:00,55.8,55.84,55.78,55.83,26205.0,46.4723,46.5056,46.4556,46.4972,26205.0
2016-05-04 13:30:00,55.84,55.84,55.8,55.8,32418.0,46.5056,46.5056,46.4723,46.4723,32418.0
2016-05-04 13:40:00,55.8,55.81,55.77,55.79,38114.0,46.4723,46.4806,46.4473,46.4639,38114.0
2016-05-04 13:50:00,55.79,55.83,55.74,55.75,120899.0,46.4639,46.4972,46.4223,46.4306,120899.0
2016-05-04 14:00:00,55.75,55.75,55.68,55.72,48000.0,46.4306,46.4306,46.3723,46.4056,48000.0
2016-05-04 14:10:00,55.71,55.74,55.7,55.74,36019.0,46.3973,46.4223,46.389,46.4223,36019.0
2016-05-04 14:20:00,55.75,55.83,55.73,55.83,99366.0,46.4306,46.4972,46.414,46.4972,99366.0
2016-05-04 14:30:00,55.83,55.83,55.8,55.83,30400.0,46.4972,46.4972,46.4723,46.4972,30400.0
2016-05-04 14:40:00,55.83,55.84,55.78,55.8,22090.0,46.4972,46.5056,46.4556,46.4723,22090.0
2016-05-04 14:50:00,55.8,55.82,55.78,55.78,48650.0,46.4723,46.4889,46.4556,46.4556,48650.0
2016-05-04 15:00:00,55.78,55.8,55.73,55.76,42489.0,46.4556,46.4723,46.414,46.4389,42489.0
2016-05-04 15:10:00,55.76,55.82,55.74,55.8,55666.0,46.4389,46.4889,46.4223,46.4723,55666.0
2016-05-04 15:20:00,55.8,55.83,55.78,55.79,44049.0,46.4723,46.4972,46.4556,46.4639,44049.0
2016-05-04 15:30:00,55.79,55.84,55.78,55.8,58489.0,46.4639,46.5056,46.4556,46.4723,58489.0
2016-05-04 15:40:00,55.81,55.88,55.81,55.88,55849.0,46.4806,46.5389,46.4806,46.5389,55849.0
2016-05-04 15:50:00,55.87,55.88,55.79,55.8,121099.0,46.5306,46.5389,46.4639,46.4723,121099.0
2016-05-05 09:30:00,55.94,56.0,55.88,55.96,84349.0,46.5888,46.6388,46.5389,46.6055,84349.0
2016-05-05 09:40:00,55.97,55.97,55.86,55.91,43207.0,46.6138,46.6138,46.5222,46.5639,43207.0
2016-05-05 09:50:00,55.9,55.96,55.88,55.91,23052.0,46.5555,46.6055,46.5389,46.5639,23052.0
2016-05-05 10:00:00,55.9,56.02,55.88,56.0,45375.0,46.5555,46.6555,46.5389,46.6388,45375.0
2016-05-05 10:10:00,55.99,56.06,55.99,56.0,25080.0,46.6305,46.6888,46.6305,46.6388,25080.0
2016-05-05 10:20:00,56.0,56.01,55.91,55.92,121429.0,46.6388,46.6471,46.5639,46.5722,121429.0
2016-05-05 10:30:00,55.92,55.96,55.88,55.89,29707.0,46.5722,46.6055,46.5389,46.5472,29707.0
2016-05-05 10:40:00,55.88,55.9,55.85,55.89,32423.0,46.5389,46.5555,46.5139,46.5472,32423.0
2016-05-05 10:50:00,55.89,55.93,55.88,55.91,28785.0,46.5472,46.5805,46.5389,46.5639,28785.0
2016-05-05 11:00:00,55.91,55.93,55.89,55.9,11600.0,46.5639,46.5805,46.5472,46.5555,11600.0
2016-05-05 11:10:00,55.89,55.92,55.85,55.91,12689.0,46.5472,46.5722,46.5139,46.5639,12689.0
2016-05-05 11:20:00,55.91,55.91,55.79,55.82,40339.0,46.5639,46.5639,46.4639,46.4889,40339.0
2016-05-05 11:30:00,55.82,55.94,55.82,55.92,44745.0,46.4889,46.5888,46.4889,46.5722,44745.0
2016-05-05 11:40:00,55.92,55.97,55.92,55.95,32271.0,46.5722,46.6138,46.5722,46.5972,32271.0
2016-05-05 11:50:00,55.96,55.96,55.94,55.94,170808.0,46.6055,46.6055,46.5888,46.5888,170808.0
2016-05-05 12:00:00,55.94,55.97,55.91,55.91,50408.0,46.5888,46.6138,46.5639,46.5639,50408.0
2016-05-05 12:10:00,55.92,55.95,55.91,55.93,78302.0,46.5722,46.5972,46.5639,46.5805,78302.0
2016-05-05 12:20:00,55.93,55.93,55.88,55.89,110700.0,46.5805,46.5805,46.5389,46.5472,110700.0
2016-05-05 12:30:00,55.88,55.9,55.86,55.87,64183.0,46.5389,46.5555,46.5222,46.5306,64183.0
2016-05-05 12:40:00,55.88,55.89,55.85,55.89,15535.0,46.5389,46.5472,46.5139,46.5472,15535.0
2016-05-05 12:50:00,55.9,55.93,55.89,55.9,16351.0,46.5555,46.5805,46.5472,46.5555,16351.0
2016-05-05 13:00:00,55.9,55.9,55.82,55.82,19074.0,46.5555,46.5555,46.4889,46.4889,19074.0
2016-05-05 13:10:00,55.81,55.82,55.71,55.75,28707.0,46.4806,46.4889,46.3973,46.4306,28707.0
2016-05-05 13:20:00,55.74,55.74,55.65,55.66,6923.0,46.4223,46.4223,46.3473,46.3557,6923.0
2016-05-05 13:30:00,55.67,55.69,55.65,55.66,10430.0,46.364,46.3806,46.3473,46.3557,10430.0
2016-05-05 13:40:00,55.68,55.73,55.68,55.69,5315.0,46.3723,46.414,46.3723,46.3806,5315.0
2016-05-05 13:50:00,55.7,55.72,55.68,55.7,25252.0,46.389,46.4056,46.3723,46.389,25252.0
2016-05-05 14:00:00,55.7,55.74,55.68,55.74,7665.0,46.389,46.4223,46.3723,46.4223,7665.0
2016-05-05 14:10:00,55.75,55.75,55.71,55.71,20650.0,46.4306,46.4306,46.3973,46.3973,20650.0
2016-05-05 14:20:00,55.72,55.79,55.72,55.76,27002.0,46.4056,46.4639,46.4056,46.4389,27002.0
2016-05-05 14:30:00,55.76,55.78,55.74,55.76,8819.0,46.4389,46.4556,46.4223,46.4389,8819.0
2016-05-05 14:40:00,55.75,55.82,55.74,55.8,15647.0,46.4306,46.4889,46.4223,46.4723,15647.0
2016-05-05 14:50:00,55.8,55.81,55.73,55.73,19062.0,46.4723,46.4806,46.414,46.414,19062.0
2016-05-05 15:00:00,55.73,55.74,55.68,55.7,35835.0,46.414,46.4223,46.3723,46.389,35835.0
2016-05-05 15:10:00,55.7,55.75,55.69,55.72,15709.0,46.389,46.4306,46.3806,46.4056,15709.0
2016-05-05 15:20:00,55.73,55.78,55.73,55.76,42538.0,46.414,46.4556,46.414,46.4389,42538.0
2016-05-05 15:30:00,55.77,55.77,55.72,55.74,20552.0,46.4473,46.4473,46.4056,46.4223,20552.0
2016-05-05 15:40:00,55.74,55.78,55.74,55.75,103208.0,46.4223,46.4556,46.4223,46.4306,103208.0
2016-05-05 15:50:00,55.75,55.82,55.72,55.82,128996.0,46.4306,46.4889,46.4056,46.4889,128996.0
2016-05-06 09:30:00,55.54,55.74,55.5,55.72,63792.0,46.2557,46.4223,46.2224,46.4056,63792.0
2016-05-06 09:40:00,55.7,55.83,55.7,55.74,41416.0,46.389,46.4972,46.389,46.4223,41416.0
2016-05-06 09:50:00,55.74,55.81,55.73,55.73,71287.0,46.4223,46.4806,46.414,46.414,71287.0
2016-05-06 10:00:00,55.74,55.86,55.72,55.83,37700.0,46.4223,46.5222,46.4056,46.4972,37700.0
2016-05-06 10:10:00,55.85,55.85,55.78,55.79,46038.0,46.5139,46.5139,46.4556,46.4639,46038.0
2016-05-06 10:20:00,55.78,55.79,55.69,55.74,24836.0,46.4556,46.4639,46.3806,46.4223,24836.0
2016-05-06 10:30:00,55.73,55.77,55.64,55.65,22499.0,46.414,46.4473,46.339,46.3473,22499.0
2016-05-06 10:40:00,55.64,55.65,55.57,55.59,26358.0,46.339,46.3473,46.2807,46.2974,26358.0
2016-05-06 10:50:00,55.59,55.6,55.53,55.56,19821.0,46.2974,46.3057,46.2474,46.2724,19821.0
2016-05-06 11:00:00,55.57,55.63,55.57,55.59,45545.0,46.2807,46.3307,46.2807,46.2974,45545.0
2016-05-06 11:10:00,55.6,55.7,55.6,55.7,309272.0,46.3057,46.389,46.3057,46.389,309272.0
2016-05-06 11:20:00,55.7,55.78,55.7,55.76,40433.0,46.389,46.4556,46.389,46.4389,40433.0
2016-05-06 11:30:00,55.76,55.78,55.73,55.76,19437.0,46.4389,46.4556,46.414,46.4389,19437.0
2016-05-06 11:40:00,55.76,55.77,55.69,55.69,12777.0,46.4389,46.4473,46.3806,46.3806,12777.0
2016-05-06 11:50:00,55.68,55.7,55.67,55.67,13304.0,46.3723,46.389,46.364,46.364,13304.0
2016-05-06 12:00:00,55.67,55.71,55.67,55.69,58588.0,46.364,46.3973,46.364,46.3806,58588.0
2016-05-06 12:10:00,55.7,55.71,55.67,55.69,43630.0,46.389,46.3973,46.364,46.3806,43630.0
2016-05-06 12:20:00,55.69,55.7,55.66,55.66,39458.0,46.3806,46.389,46.3557,46.3557,39458.0
2016-05-06 12:30:00,55.67,55.69,55.63,55.69,22875.0,46.364,46.3806,46.3307,46.3806,22875.0
2016-05-06 12:40:00,55.69,55.71,55.68,55.7,51264.0,46.3806,46.3973,46.3723,46.389,51264.0
2016-05-06 12:50:00,55.7,55.76,55.69,55.76,22280.0,46.389,46.4389,46.3806,46.4389,22280.0
2016-05-06 13:00:00,55.76,55.82,55.75,55.8,9492.0,46.4389,46.4889,46.4306,46.4723,9492.0
2016-05-06 13:10:00,55.8,55.84,55.8,55.83,18079.0,46.4723,46.5056,46.4723,46.4972,18079.0
2016-05-06 13:20:00,55.82,55.86,55.81,55.81,18345.0,46.4889,46.5222,46.4806,46.4806,18345.0
2016-05-06 13:30:00,55.82,55.84,55.8,55.81,15299.0,46.4889,46.5056,46.4723,46.4806,15299.0
2016-05-06 13:40:00,55.81,55.82,55.77,55.81,8650.0,46.4806,46.4889,46.4473,46.4806,8650.0
2016-05-06 13:50:00,55.81,55.9,55.81,55.9,12425.0,46.4806,46.5555,46.4806,46.5555,12425.0
2016-05-06 14:00:00,55.9,55.97,55.9,55.97,24708.0,46.5555,46.6138,46.5555,46.6138,24708.0
2016-05-06 14:10:00,55.97,55.98,55.93,55.98,14551.0,46.6138,46.6222,46.5805,46.6222,14551.0
2016-05-06 14:20:00,55.97,55.98,55.94,55.94,21608.0,46.6138,46.6222,46.5888,46.5888,21608.0
2016-05-06 14:30:00,55.94,55.94,55.9,55.93,21321.0,46.5888,46.5888,46.5555,46.5805,21321.0
2016-05-06 14:40:00,55.93,55.96,55.92,55.93,15757.0,46.5805,46.6055,46.5722,46.5805,15757.0
2016-05-06 14:50:00,55.93,55.98,55.93,55.93,15861.0,46.5805,46.6222,46.5805,46.5805,15861.0
2016-05-06 15:00:00,55.92,55.98,55.92,55.95,20099.0,46.5722,46.6222,46.5722,46.5972,20099.0
2016-05-06 15:10:00,55.95,55.97,55.93,55.94,88477.0,46.5972,46.6138,46.5805,46.5888,88477.0
2016-05-06 15:20:00,55.94,55.96,55.93,55.94,15935.0,46.5888,46.6055,46.5805,46.5888,15935.0
2016-05-06 15:30:00,55.94,55.94,55.88,55.92,111074.0,46.5888,46.5888,46.5389,46.5722,111074.0
2016-05-06 15:40:00,55.91,55.91,55.87,55.88,49986.0,46.5639,46.5639,46.5306,46.5389,49986.0
2016-05-06 15:50:00,55.88,55.98,55.87,55.98,235539.0,46.5389,46.6222,46.5306,46.6222,235539.0
2016-05-09 09:30:00,55.96,56.04,55.93,56.04,42264.0,46.6055,46.6721,46.5805,46.6721,42264.0
2016-05-09 09:40:00,56.03,56.1,56.01,56.02,16688.0,46.6638,46.7221,46.6471,46.6555,16688.0
2016-05-09 09:50:00,56.01,56.04,55.98,56.04,10975.0,46.6471,46.6721,46.6222,46.6721,10975.0
2016-05-09 10:00:00,56.05,56.08,56.01,56.05,21255.0,46.6805,46.7054,46.6471,46.6805,21255.0
2016-05-09 10:10:00,56.04,56.06,55.99,56.0,20236.0,46.6721,46.6888,46.6305,46.6388,20236.0
2016-05-09 10:20:00,56.0,56.01,55.89,55.91,15078.0,46.6388,46.6471,46.5472,46.5639,15078.0
2016-05-09 10:30:00,55.9,55.91,55.85,55.88,13811.0,46.5555,46.5639,46.5139,46.5389,13811.0
2016-05-09 10:40:00,55.88,55.93,55.88,55.92,23937.0,46.5389,46.5805,46.5389,46.5722,23937.0
2016-05-09 10:50:00,55.92,55.94,55.88,55.88,6401.0,46.5722,46.5888,46.5389,46.5389,6401.0
2016-05-09 11:00:00,55.88,55.95,55.87,55.88,14210.0,46.5389,46.5972,46.5306,46.5389,14210.0
2016-05-09 11:10:00,55.87,55.87,55.76,55.78,8600.0,46.5306,46.5306,46.4389,46.4556,8600.0
2016-05-09 11:20:00,55.79,55.84,55.79,55.82,18401.0,46.4639,46.5056,46.4639,46.4889,18401.0
2016-05-09 11:30:00,55.83,55.85,55.79,55.85,14716.0,46.4972,46.5139,46.4639,46.5139,14716.0
2016-05-09 11:40:00,55.85,55.9,55.83,55.89,7890.0,46.5139,46.5555,46.4972,46.5472,7890.0
2016-05-09 11:50:00,55.89,55.91,55.88,55.88,16627.0,46.5472,46.5639,46.5389,46.5389,16627.0
2016-05-09 12:00:00,55.88,55.89,55.84,55.84,3613.0,46.5389,46.5472,46.5056,46.5056,3613.0
2016-05-09 12:10:00,55.83,55.89,55.82,55.88,11214.0,46.4972,46.5472,46.4889,46.5389,11214.0
2016-05-09 12:20:00,55.89,55.94,55.88,55.93,200965.0,46.5472,46.5888,46.5389,46.5805,200965.0
2016-05-09 12:30:00,55.93,55.93,55.89,55.9,8276.0,46.5805,46.5805,46.5472,46.5555,8276.0
2016-05-09 12:40:00,55.9,55.92,55.89,55.9,14038.0,46.5555,46.5722,46.5472,46.5555,14038.0
2016-05-09 12:50:00,55.89,55.91,55.87,55.91,10545.0,46.5472,46.5639,46.5306,46.5639,10545.0
2016-05-09 13:00:00,55.91,55.95,55.9,55.95,9100.0,46.5639,46.5972,46.5555,46.5972,9100.0
2016-05-09 13:10:00,55.95,55.96,55.91,55.91,11424.0,46.5972,46.6055,46.5639,46.5639,11424.0
2016-05-09 13:20:00,55.93,55.93,55.92,55.93,6218.0,46.5805,46.5805,46.5722,46.5805,6218.0
2016-05-09 13:30:00,55.93,55.95,55.91,55.91,8700.0,46.5805,46.5972,46.5639,46.5639,8700.0
2016-05-09 13:40:00,55.91,55.95,55.91,55.92,10806.0,46.5639,46.5972,46.5639,46.5722,10806.0
2016-05-09 13:50:00,55.93,55.94,55.88,55.89,9872.0,46.5805,46.5888,46.5389,46.5472,9872.0
2016-05-09 14:00:00,55.88,55.9,55.84,55.85,13132.0,46.5389,46.5555,46.5056,46.5139,13132.0
2016-05-09 14:10:00,55.85,55.89,55.84,55.87,6786.0,46.5139,46.5472,46.5056,46.5306,6786.0
2016-05-09 14:20:00,55.88,55.93,55.87,55.91,18753.0,46.5389,46.5805,46.5306,46.5639,18753.0
2016-05-09 14:30:00,55.91,55.92,55.89,55.91,91401.0,46.5639,46.5722,46.5472,46.5639,91401.0
2016-05-09 14:40:00,55.91,55.93,55.9,55.93,14718.0,46.5639,46.5805,46.5555,46.5805,14718.0
2016-05-09 14:50:00,55.94,56.0,55.93,56.0,10911.0,46.5888,46.6388,46.5805,46.6388,10911.0
2016-05-09 15:00:00,56.01,56.01,55.95,55.96,17602.0,46.6471,46.6471,46.5972,46.6055,17602.0
2016-05-09 15:10:00,55.97,55.97,55.94,55.96,9376.0,46.6138,46.6138,46.5888,46.6055,9376.0
2016-05-09 15:20:00,55.95,55.97,55.94,55.94,16342.0,46.5972,46.6138,46.5888,46.5888,16342.0
2016-05-09 15:30:00,55.94,55.95,55.91,55.92,19021.0,46.5888,46.5972,46.5639,46.5722,19021.0
2016-05-09 15:40:00,55.91,55.94,55.88,55.9,23087.0,46.5639,46.5888,46.5389,46.5555,23087.0
2016-05-09 15:50:00,55.89,55.89,55.84,55.86,48394.0,46.5472,46.5472,46.5056,46.5222,48394.0
2016-05-10 09:30:00,56.14,56.27,56.14,56.23,94018.0,46.7554,46.8637,46.7554,46.8304,94018.0
2016-05-10 09:40:00,56.24,56.37,56.24,56.37,43373.0,46.8387,46.947,46.8387,46.947,43373.0
2016-05-10 09:50:00,56.38,56.4,56.33,56.35,59430.0,46.9553,46.972,46.9137,46.9303,59430.0
2016-05-10 10:00:00,56.36,56.36,56.3,56.3,239850.0,46.9386,46.9386,46.8887,46.8887,239850.0
2016-05-10 10:10:00,56.3,56.4,56.3,56.37,26419.0,46.8887,46.972,46.8887,46.947,26419.0
2016-05-10 10:20:00,56.37,56.39,56.3,56.34,45428.0,46.947,46.9636,46.8887,46.922,45428.0
2016-05-10 10:30:00,56.35,56.42,56.34,56.42,10682.0,46.9303,46.9886,46.922,46.9886,10682.0
2016-05-10 10:40:00,56.42,56.48,56.42,56.47,20200.0,46.9886,47.0386,46.9886,47.0303,20200.0
2016-05-10 10:50:00,56.48,56.48,56.43,56.44,8410.0,47.0386,47.0386,46.9969,47.0053,8410.0
2016-05-10 11:00:00,56.44,56.46,56.43,56.44,12047.0,47.0053,47.0219,46.9969,47.0053,12047.0
2016-05-10 11:10:00,56.44,56.45,56.42,56.43,10913.0,47.0053,47.0136,46.9886,46.9969,10913.0
2016-05-10 11:20:00,56.42,56.42,56.37,56.41,32638.0,46.9886,46.9886,46.947,46.9803,32638.0
2016-05-10 11:30:00,56.42,56.46,56.41,56.45,77283.0,46.9886,47.0219,46.9803,47.0136,77283.0
2016-05-10 11:40:00,56.45,56.45,56.4,56.44,18689.0,47.0136,47.0136,46.972,47.0053,18689.0
2016-05-10 11:50:00,56.43,56.47,56.43,56.47,16602.0,46.9969,47.0303,46.9969,47.0303,16602.0
2016-05-10 12:00:00,56.47,56.5,56.46,56.47,46219.0,47.0303,47.0552,47.0219,47.0303,46219.0
2016-05-10 12:10:00,56.47,56.52,56.47,56.52,33419.0,47.0303,47.0719,47.0303,47.0719,33419.0
2016-05-10 12:20:00,56.52,56.53,56.52,56.53,6900.0,47.0719,47.0802,47.0719,47.0802,6900.0
2016-05-10 12:30:00,56.54,56.54,56.5,56.5,12105.0,47.0886,47.0886,47.0552,47.0552,12105.0
2016-05-10 12:40:00,56.5,56.51,56.49,56.5,17240.0,47.0552,47.0636,47.0469,47.0552,17240.0
2016-05-10 12:50:00,56.5,56.51,56.48,56.5,29912.0,47.0552,47.0636,47.0386,47.0552,29912.0
2016-05-10 13:00:00,56.5,56.51,56.49,56.5,13611.0,47.0552,47.0636,47.0469,47.0552,13611.0
2016-05-10 13:10:00,56.5,56.5,56.47,56.48,57202.0,47.0552,47.0552,47.0303,47.0386,57202.0
2016-05-10 13:20:00,56.47,56.49,56.45,56.47,24269.0,47.0303,47.0469,47.0136,47.0303,24269.0
2016-05-10 13:30:00,56.47,56.49,56.46,56.49,9849.0,47.0303,47.0469,47.0219,47.0469,9849.0
2016-05-10 13:40:00,56.49,56.51,56.48,56.5,10488.0,47.0469,47.0636,47.0386,47.0552,10488.0
2016-05-10 13:50:00,56.5,56.53,56.49,56.53,37836.0,47.0552,47.0802,47.0469,47.0802,37836.0
2016-05-10 14:00:00,56.51,56.53,56.5,56.51,11485.0,47.0636,47.0802,47.0552,47.0636,11485.0
2016-05-10 14:10:00,56.51,56.52,56.5,56.52,6211.0,47.0636,47.0719,47.0552,47.0719,6211.0
2016-05-10 14:20:00,56.52,56.55,56.51,56.55,53397.0,47.0719,47.0969,47.0636,47.0969,53397.0
2016-05-10 14:30:00,56.54,56.56,56.54,56.55,8690.0,47.0886,47.1052,47.0886,47.0969,8690.0
2016-05-10 14:40:00,56.55,56.58,56.55,56.57,39004.0,47.0969,47.1219,47.0969,47.1135,39004.0
2016-05-10 14:50:00,56.56,56.56,56.54,56.55,20050.0,47.1052,47.1052,47.0886,47.0969,20050.0
2016-05-10 15:00:00,56.54,56.56,56.54,56.56,15755.0,47.0886,47.1052,47.0886,47.1052,15755.0
2016-05-10 15:10:00,56.57,56.59,56.57,56.57,27145.0,47.1135,47.1302,47.1135,47.1135,27145.0
2016-05-10 15:20:00,56.57,56.62,56.57,56.59,32758.0,47.1135,47.1552,47.1135,47.1302,32758.0
2016-05-10 15:30:00,56.6,56.6,56.58,56.59,91432.0,47.1385,47.1385,47.1219,47.1302,91432.0
2016-05-10 15:40:00,56.59,56.64,56.59,56.63,46118.0,47.1302,47.1718,47.1302,47.1635,46118.0
2016-05-10 15:50:00,56.62,56.66,56.62,56.66,157486.0,47.1552,47.1885,47.1552,47.1885,157486.0
2016-05-11 09:30:00,56.42,56.51,56.42,56.49,35787.0,46.9886,47.0636,46.9886,47.0469,35787.0
2016-05-11 09:40:00,56.49,56.49,56.42,56.46,65238.0,47.0469,47.0469,46.9886,47.0219,65238.0
2016-05-11 09:50:00,56.45,56.46,56.4,56.4,35854.0,47.0136,47.0219,46.972,46.972,35854.0
2016-05-11 10:00:00,56.4,56.4,56.36,56.39,64913.0,46.972,46.972,46.9386,46.9636,64913.0
2016-05-11 10:10:00,56.39,56.41,56.35,56.39,38603.0,46.9636,46.9803,46.9303,46.9636,38603.0
2016-05-11 10:20:00,56.39,56.46,56.39,56.46,28386.0,46.9636,47.0219,46.9636,47.0219,28386.0
2016-05-11 10:30:00,56.47,56.61,56.45,56.56,87573.0,47.0303,47.1468,47.0136,47.1052,87573.0
2016-05-11 10:40:00,56.56,56.56,56.5,56.54,50009.0,47.1052,47.1052,47.0552,47.0886,50009.0
2016-05-11 10:50:00,56.54,56.56,56.53,56.53,13545.0,47.0886,47.1052,47.0802,47.0802,13545.0
2016-05-11 11:00:00,56.52,56.53,56.38,56.4,20474.0,47.0719,47.0802,46.9553,46.972,20474.0
2016-05-11 11:10:00,56.41,56.49,56.41,56.48,20598.0,46.9803,47.0469,46.9803,47.0386,20598.0
2016-05-11 11:20:00,56.49,56.52,56.49,56.49,12655.0,47.0469,47.0719,47.0469,47.0469,12655.0
2016-05-11 11:30:00,56.49,56.52,56.46,56.48,15787.0,47.0469,47.0719,47.0219,47.0386,15787.0
2016-05-11 11:40:00,56.48,56.51,56.46,56.48,21420.0,47.0386,47.0636,47.0219,47.0386,21420.0
2016-05-11 11:50:00,56.48,56.5,56.47,56.49,10136.0,47.0386,47.0552,47.0303,47.0469,10136.0
2016-05-11 12:00:00,56.48,56.51,56.46,56.49,28221.0,47.0386,47.0636,47.0219,47.0469,28221.0
2016-05-11 12:10:00,56.49,56.5,56.48,56.49,6589.0,47.0469,47.0552,47.0386,47.0469,6589.0
2016-05-11 12:20:00,56.49,56.5,56.48,56.49,9768.0,47.0469,47.0552,47.0386,47.0469,9768.0
2016-05-11 12:30:00,56.49,56.52,56.49,56.52,29199.0,47.0469,47.0719,47.0469,47.0719,29199.0
2016-05-11 12:40:00,56.51,56.52,56.49,56.49,134100.0,47.0636,47.0719,47.0469,47.0469,134100.0
2016-05-11 12:50:00,56.49,56.49,56.46,56.49,99175.0,47.0469,47.0469,47.0219,47.0469,99175.0
2016-05-11 13:00:00,56.48,56.48,56.45,56.48,18444.0,47.0386,47.0386,47.0136,47.0386,18444.0
2016-05-11 13:10:00,56.48,56.49,56.45,56.45,15346.0,47.0386,47.0469,47.0136,47.0136,15346.0
2016-05-11 13:20:00,56.45,56.46,56.4,56.43,13101.0,47.0136,47.0219,46.972,46.9969,13101.0
2016-05-11 13:30:00,56.43,56.44,56.41,56.42,20056.0,46.9969,47.0053,46.9803,46.9886,20056.0
2016-05-11 13:40:00,56.4,56.41,56.37,56.41,22508.0,46.972,46.9803,46.947,46.9803,22508.0
2016-05-11 13:50:00,56.41,56.41,56.37,56.37,28615.0,46.9803,46.9803,46.947,46.947,28615.0
2016-05-11 14:00:00,56.36,56.37,56.3,56.3,41004.0,46.9386,46.947,46.8887,46.8887,41004.0
2016-05-11 14:10:00,56.29,56.3,56.26,56.28,22263.0,46.8803,46.8887,46.8554,46.872,22263.0
2016-05-11 14:20:00,56.28,56.32,56.27,56.31,12368.0,46.872,46.9053,46.8637,46.897,12368.0
2016-05-11 14:30:00,56.31,56.32,56.3,56.32,15091.0,46.897,46.9053,46.8887,46.9053,15091.0
2016-05-11 14:40:00,56.31,56.31,56.23,56.23,26173.0,46.897,46.897,46.8304,46.8304,26173.0
2016-05-11 14:50:00,56.24,56.27,56.22,56.24,27438.0,46.8387,46.8637,46.822,46.8387,27438.0
2016-05-11 15:00:00,56.24,56.29,56.23,56.28,19288.0,46.8387,46.8803,46.8304,46.872,19288.0
2016-05-11 15:10:00,56.28,56.3,56.24,56.24,7071.0,46.872,46.8887,46.8387,46.8387,7071.0
2016-05-11 15:20:00,56.24,56.27,56.22,56.26,15506.0,46.8387,46.8637,46.822,46.8554,15506.0
2016-05-11 15:30:00,56.27,56.3,56.25,56.27,19132.0,46.8637,46.8887,46.847,46.8637,19132.0
2016-05-11 15:40:00,56.26,56.26,56.23,56.24,28368.0,46.8554,46.8554,46.8304,46.8387,28368.0
2016-05-11 15:50:00,56.25,56.25,56.2,56.23,379410.0,46.847,46.847,46.8054,46.8304,379410.0
2016-05-12 09:30:00,56.55,56.56,56.45,56.45,86343.0,47.0969,47.1052,47.0136,47.0136,86343.0
2016-05-12 09:40:00,56.44,56.48,56.41,56.47,26714.0,47.0053,47.0386,46.9803,47.0303,26714.0
2016-05-12 09:50:00,56.46,56.53,56.33,56.33,16721.0,47.0219,47.0802,46.9137,46.9137,16721.0
2016-05-12 10:00:00,56.31,56.35,56.29,56.31,15262.0,46.897,46.9303,46.8803,46.897,15262.0
2016-05-12 10:10:00,56.31,56.39,56.26,56.26,13256.0,46.897,46.9636,46.8554,46.8554,13256.0
2016-05-12 10:20:00,56.23,56.29,56.21,56.27,24285.0,46.8304,46.8803,46.8137,46.8637,24285.0
2016-05-12 10:30:00,56.27,56.29,56.2,56.29,28300.0,46.8637,46.8803,46.8054,46.8803,28300.0
2016-05-12 10:40:00,56.26,56.26,56.14,56.16,21945.0,46.8554,46.8554,46.7554,46.7721,21945.0
2016-05-12 10:50:00,56.14,56.2,56.14,56.18,15610.0,46.7554,46.8054,46.7554,46.7887,15610.0
2016-05-12 11:00:00,56.16,56.18,56.02,56.03,38704.0,46.7721,46.7887,46.6555,46.6638,38704.0
2016-05-12 11:10:00,56.01,56.03,55.96,55.99,21018.0,46.6471,46.6638,46.6055,46.6305,21018.0
2016-05-12 11:20:00,55.99,56.03,55.98,56.02,24486.0,46.6305,46.6638,46.6222,46.6555,24486.0
2016-05-12 11:30:00,56.02,56.07,56.02,56.04,22100.0,46.6555,46.6971,46.6555,46.6721,22100.0
2016-05-12 11:40:00,56.05,56.06,56.0,56.01,39438.0,46.6805,46.6888,46.6388,46.6471,39438.0
2016-05-12 11:50:00,56.02,56.02,55.93,55.94,44485.0,46.6555,46.6555,46.5805,46.5888,44485.0
2016-05-12 12:00:00,55.95,55.99,55.89,55.99,28407.0,46.5972,46.6305,46.5472,46.6305,28407.0
2016-05-12 12:10:00,55.99,56.0,55.97,55.99,5095.0,46.6305,46.6388,46.6138,46.6305,5095.0
2016-05-12 12:20:00,55.99,56.01,55.99,56.01,15792.0,46.6305,46.6471,46.6305,46.6471,15792.0
2016-05-12 12:30:00,56.0,56.01,55.95,55.97,8211.0,46.6388,46.6471,46.5972,46.6138,8211.0
2016-05-12 12:40:00,55.97,56.07,55.96,56.07,13200.0,46.6138,46.6971,46.6055,46.6971,13200.0
2016-05-12 12:50:00,56.07,56.12,56.06,56.12,52197.0,46.6971,46.7388,46.6888,46.7388,52197.0
2016-05-12 13:00:00,56.13,56.14,56.08,56.09,242318.0,46.7471,46.7554,46.7054,46.7138,242318.0
2016-05-12 13:10:00,56.07,56.08,56.05,56.06,16457.0,46.6971,46.7054,46.6805,46.6888,16457.0
2016-05-12 13:20:00,56.06,56.09,56.05,56.09,13406.0,46.6888,46.7138,46.6805,46.7138,13406.0
2016-05-12 13:30:00,56.08,56.08,55.99,56.0,33560.0,46.7054,46.7054,46.6305,46.6388,33560.0
2016-05-12 13:40:00,56.01,56.11,56.0,56.08,19710.0,46.6471,46.7304,46.6388,46.7054,19710.0
2016-05-12 13:50:00,56.07,56.16,56.07,56.15,10270.0,46.6971,46.7721,46.6971,46.7637,10270.0
2016-05-12 14:00:00,56.16,56.22,56.15,56.2,93522.0,46.7721,46.822,46.7637,46.8054,93522.0
2016-05-12 14:10:00,56.21,56.32,56.2,56.3,22555.0,46.8137,46.9053,46.8054,46.8887,22555.0
2016-05-12 14:20:00,56.31,56.32,56.27,56.3,14540.0,46.897,46.9053,46.8637,46.8887,14540.0
2016-05-12 14:30:00,56.29,56.29,56.25,56.27,12328.0,46.8803,46.8803,46.847,46.8637,12328.0
2016-05-12 14:40:00,56.27,56.36,56.25,56.36,31165.0,46.8637,46.9386,46.847,46.9386,31165.0
2016-05-12 14:50:00,56.36,56.38,56.31,56.31,12331.0,46.9386,46.9553,46.897,46.897,12331.0
2016-05-12 15:00:00,56.32,56.32,56.28,56.29,32782.0,46.9053,46.9053,46.872,46.8803,32782.0
2016-05-12 15:10:00,56.3,56.33,56.26,56.26,7567.0,46.8887,46.9137,46.8554,46.8554,7567.0
2016-05-12 15:20:00,56.26,56.29,56.26,56.27,8631.0,46.8554,46.8803,46.8554,46.8637,8631.0
2016-05-12 15:30:00,56.28,56.28,56.22,56.25,46432.0,46.872,46.872,46.822,46.847,46432.0
2016-05-12 15:40:00,56.25,56.25,56.22,56.25,26968.0,46.847,46.847,46.822,46.847,26968.0
2016-05-12 15:50:00,56.25,56.25,56.15,56.2,93982.0,46.847,46.847,46.7637,46.8054,93982.0
2016-05-13 09:30:00,55.9,56.08,55.9,56.08,31656.0,46.5555,46.7054,46.5555,46.7054,31656.0
2016-05-13 09:40:00,56.06,56.12,56.06,56.08,26324.0,46.6888,46.7388,46.6888,46.7054,26324.0
2016-05-13 09:50:00,56.08,56.09,55.94,55.95,29935.0,46.7054,46.7138,46.5888,46.5972,29935.0
2016-05-13 10:00:00,55.97,56.0,55.87,55.87,46784.0,46.6138,46.6388,46.5306,46.5306,46784.0
2016-05-13 10:10:00,55.86,55.97,55.82,55.97,19198.0,46.5222,46.6138,46.4889,46.6138,19198.0
2016-05-13 10:20:00,55.98,55.98,55.9,55.9,16133.0,46.6222,46.6222,46.5555,46.5555,16133.0
2016-05-13 10:30:00,55.89,55.91,55.85,55.87,15141.0,46.5472,46.5639,46.5139,46.5306,15141.0
2016-05-13 10:40:00,55.88,55.9,55.79,55.81,25046.0,46.5389,46.5555,46.4639,46.4806,25046.0
2016-05-13 10:50:00,55.82,55.9,55.82,55.89,40046.0,46.4889,46.5555,46.4889,46.5472,40046.0
2016-05-13 11:00:00,55.89,55.99,55.88,55.97,40622.0,46.5472,46.6305,46.5389,46.6138,40622.0
2016-05-13 11:10:00,55.99,56.0,55.91,55.95,11820.0,46.6305,46.6388,46.5639,46.5972,11820.0
2016-05-13 11:20:00,55.95,56.05,55.95,56.04,14626.0,46.5972,46.6805,46.5972,46.6721,14626.0
2016-05-13 11:30:00,56.05,56.05,55.98,55.99,15510.0,46.6805,46.6805,46.6222,46.6305,15510.0
2016-05-13 11:40:00,55.98,55.98,55.95,55.96,8112.0,46.6222,46.6222,46.5972,46.6055,8112.0
2016-05-13 11:50:00,55.95,55.97,55.92,55.95,7076.0,46.5972,46.6138,46.5722,46.5972,7076.0
2016-05-13 12:00:00,55.94,55.96,55.91,55.93,6679.0,46.5888,46.6055,46.5639,46.5805,6679.0
2016-05-13 12:10:00,55.92,55.93,55.9,55.93,6113.0,46.5722,46.5805,46.5555,46.5805,6113.0
2016-05-13 12:20:00,55.93,55.96,55.92,55.95,5100.0,46.5805,46.6055,46.5722,46.5972,5100.0
2016-05-13 12:30:00,55.95,55.97,55.91,55.93,5700.0,46.5972,46.6138,46.5639,46.5805,5700.0
2016-05-13 12:40:00,55.92,55.92,55.86,55.88,11659.0,46.5722,46.5722,46.5222,46.5389,11659.0
2016-05-13 12:50:00,55.87,55.89,55.83,55.84,254421.0,46.5306,46.5472,46.4972,46.5056,254421.0
2016-05-13 13:00:00,55.84,55.87,55.83,55.86,24464.0,46.5056,46.5306,46.4972,46.5222,24464.0
2016-05-13 13:10:00,55.86,55.89,55.85,55.87,20996.0,46.5222,46.5472,46.5139,46.5306,20996.0
2016-05-13 13:20:00,55.85,55.86,55.78,55.78,18439.0,46.5139,46.5222,46.4556,46.4556,18439.0
2016-05-13 13:30:00,55.79,55.81,55.75,55.75,18317.0,46.4639,46.4806,46.4306,46.4306,18317.0
2016-05-13 13:40:00,55.74,55.76,55.72,55.72,9716.0,46.4223,46.4389,46.4056,46.4056,9716.0
2016-05-13 13:50:00,55.71,55.71,55.65,55.69,22269.0,46.3973,46.3973,46.3473,46.3806,22269.0
2016-05-13 14:00:00,55.68,55.73,55.67,55.72,9945.0,46.3723,46.414,46.364,46.4056,9945.0
2016-05-13 14:10:00,55.71,55.71,55.66,55.67,12488.0,46.3973,46.3973,46.3557,46.364,12488.0
2016-05-13 14:20:00,55.66,55.66,55.58,55.61,19451.0,46.3557,46.3557,46.289,46.314,19451.0
2016-05-13 14:30:00,55.6,55.61,55.56,55.56,22389.0,46.3057,46.314,46.2724,46.2724,22389.0
2016-05-13 14:40:00,55.56,55.59,55.52,55.58,31060.0,46.2724,46.2974,46.2391,46.289,31060.0
2016-05-13 14:50:00,55.59,55.62,55.55,55.61,13476.0,46.2974,46.3223,46.264,46.314,13476.0
2016-05-13 15:00:00,55.58,55.6,55.56,55.56,129331.0,46.289,46.3057,46.2724,46.2724,129331.0
2016-05-13 15:10:00,55.57,55.63,55.56,55.63,25381.0,46.2807,46.3307,46.2724,46.3307,25381.0
2016-05-13 15:20:00,55.63,55.64,55.6,55.6,24700.0,46.3307,46.339,46.3057,46.3057,24700.0
2016-05-13 15:30:00,55.6,55.63,55.6,55.62,18304.0,46.3057,46.3307,46.3057,46.3223,18304.0
2016-05-13 15:40:00,55.63,55.67,55.62,55.64,22766.0,46.3307,46.364,46.3223,46.339,22766.0
2016-05-13 15:50:00,55.63,55.63,55.6,55.6,60311.0,46.3307,46.3307,46.3057,46.3057,60311.0
2016-05-16 09:30:00,55.83,55.94,55.74,55.91,33574.0,46.4972,46.5888,46.4223,46.5639,33574.0
2016-05-16 09:40:00,55.92,55.98,55.91,55.95,20127.0,46.5722,46.6222,46.5639,46.5972,20127.0
2016-05-16 09:50:00,55.95,55.99,55.92,55.94,12550.0,46.5972,46.6305,46.5722,46.5888,12550.0
2016-05-16 10:00:00,55.94,56.0,55.92,55.98,23248.0,46.5888,46.6388,46.5722,46.6222,23248.0
2016-05-16 10:10:00,55.98,56.03,55.98,55.99,13678.0,46.6222,46.6638,46.6222,46.6305,13678.0
2016-05-16 10:20:00,55.99,56.03,55.95,55.99,29865.0,46.6305,46.6638,46.5972,46.6305,29865.0
2016-05-16 10:30:00,55.99,56.05,55.98,56.03,11743.0,46.6305,46.6805,46.6222,46.6638,11743.0
2016-05-16 10:40:00,56.01,56.03,55.96,56.03,24059.0,46.6471,46.6638,46.6055,46.6638,24059.0
2016-05-16 10:50:00,56.03,56.1,56.03,56.08,10929.0,46.6638,46.7221,46.6638,46.7054,10929.0
2016-05-16 11:00:00,56.08,56.15,56.08,56.1,13747.0,46.7054,46.7637,46.7054,46.7221,13747.0
2016-05-16 11:10:00,56.1,56.11,56.08,56.09,16441.0,46.7221,46.7304,46.7054,46.7138,16441.0
2016-05-16 11:20:00,56.09,56.1,56.06,56.1,14837.0,46.7138,46.7221,46.6888,46.7221,14837.0
2016-05-16 11:30:00,56.1,56.13,56.1,56.11,26326.0,46.7221,46.7471,46.7221,46.7304,26326.0
2016-05-16 11:40:00,56.12,56.19,56.12,56.18,18792.0,46.7388,46.7971,46.7388,46.7887,18792.0
2016-05-16 11:50:00,56.18,56.21,56.18,56.2,27919.0,46.7887,46.8137,46.7887,46.8054,27919.0
2016-05-16 12:00:00,56.2,56.21,56.16,56.17,40006.0,46.8054,46.8137,46.7721,46.7804,40006.0
2016-05-16 12:10:00,56.18,56.2,56.17,56.17,34211.0,46.7887,46.8054,46.7804,46.7804,34211.0
2016-05-16 12:20:00,56.17,56.17,56.13,56.13,26603.0,46.7804,46.7804,46.7471,46.7471,26603.0
2016-05-16 12:30:00,56.13,56.16,56.12,56.14,62231.0,46.7471,46.7721,46.7388,46.7554,62231.0
2016-05-16 12:40:00,56.14,56.16,56.13,56.16,69507.0,46.7554,46.7721,46.7471,46.7721,69507.0
2016-05-16 12:50:00,56.16,56.21,56.15,56.21,53535.0,46.7721,46.8137,46.7637,46.8137,53535.0
2016-05-16 13:00:00,56.21,56.24,56.18,56.19,50625.0,46.8137,46.8387,46.7887,46.7971,50625.0
2016-05-16 13:10:00,56.19,56.22,56.19,56.21,40462.0,46.7971,46.822,46.7971,46.8137,40462.0
2016-05-16 13:20:00,56.21,56.22,56.2,56.22,41301.0,46.8137,46.822,46.8054,46.822,41301.0
2016-05-16 13:30:00,56.22,56.23,56.19,56.2,54847.0,46.822,46.8304,46.7971,46.8054,54847.0
2016-05-16 13:40:00,56.19,56.21,56.17,56.21,46879.0,46.7971,46.8137,46.7804,46.8137,46879.0
2016-05-16 13:50:00,56.2,56.24,56.2,56.22,43194.0,46.8054,46.8387,46.8054,46.822,43194.0
2016-05-16 14:00:00,56.22,56.32,56.22,56.3,53481.0,46.822,46.9053,46.822,46.8887,53481.0
2016-05-16 14:10:00,56.31,56.35,56.3,56.34,37216.0,46.897,46.9303,46.8887,46.922,37216.0
2016-05-16 14:20:00,56.34,56.36,56.33,56.35,92883.0,46.922,46.9386,46.9137,46.9303,92883.0
2016-05-16 14:30:00,56.34,56.36,56.32,56.32,57532.0,46.922,46.9386,46.9053,46.9053,57532.0
2016-05-16 14:40:00,56.33,56.36,56.32,56.34,79723.0,46.9137,46.9386,46.9053,46.922,79723.0
2016-05-16 14:50:00,56.34,56.36,56.33,56.35,72358.0,46.922,46.9386,46.9137,46.9303,72358.0
2016-05-16 15:00:00,56.35,56.39,56.35,56.39,114477.0,46.9303,46.9636,46.9303,46.9636,114477.0
2016-05-16 15:10:00,56.38,56.38,56.33,56.34,161270.0,46.9553,46.9553,46.9137,46.922,161270.0
2016-05-16 15:20:00,56.35,56.36,56.33,56.34,83896.0,46.9303,46.9386,46.9137,46.922,83896.0
2016-05-16 15:30:00,56.34,56.34,56.28,56.32,107496.0,46.922,46.922,46.872,46.9053,107496.0
2016-05-16 15:40:00,56.32,56.32,56.27,56.3,182473.0,46.9053,46.9053,46.8637,46.8887,182473.0
2016-05-16 15:50:00,56.3,56.31,56.26,56.3,372113.0,46.8887,46.897,46.8554,46.8887,372113.0
2016-05-17 09:30:00,56.31,56.31,56.02,56.11,63937.0,46.897,46.897,46.6555,46.7304,63937.0
2016-05-17 09:40:00,56.1,56.13,56.03,56.12,27699.0,46.7221,46.7471,46.6638,46.7388,27699.0
2016-05-17 09:50:00,56.11,56.16,56.1,56.15,55555.0,46.7304,46.7721,46.7221,46.7637,55555.0
2016-05-17 10:00:00,56.14,56.14,56.04,56.04,33164.0,46.7554,46.7554,46.6721,46.6721,33164.0
2016-05-17 10:10:00,56.07,56.13,56.01,56.12,21116.0,46.6971,46.7471,46.6471,46.7388,21116.0
2016-05-17 10:20:00,56.12,56.16,56.09,56.1,18740.0,46.7388,46.7721,46.7138,46.7221,18740.0
2016-05-17 10:30:00,56.1,56.13,56.05,56.13,47700.0,46.7221,46.7471,46.6805,46.7471,47700.0
2016-05-17 10:40:00,56.14,56.22,56.13,56.19,8304.0,46.7554,46.822,46.7471,46.7971,8304.0
2016-05-17 10:50:00,56.19,56.27,56.18,56.25,47447.0,46.7971,46.8637,46.7887,46.847,47447.0
2016-05-17 11:00:00,56.25,56.25,56.18,56.19,5900.0,46.847,46.847,46.7887,46.7971,5900.0
2016-05-17 11:10:00,56.19,56.24,56.18,56.21,20403.0,46.7971,46.8387,46.7887,46.8137,20403.0
2016-05-17 11:20:00,56.21,56.22,56.15,56.15,27340.0,46.8137,46.822,46.7637,46.7637,27340.0
2016-05-17 11:30:00,56.14,56.21,56.14,56.21,27284.0,46.7554,46.8137,46.7554,46.8137,27284.0
2016-05-17 11:40:00,56.22,56.23,56.19,56.23,13810.0,46.822,46.8304,46.7971,46.8304,13810.0
2016-05-17 11:50:00,56.25,56.27,56.24,56.25,9900.0,46.847,46.8637,46.8387,46.847,9900.0
2016-05-17 12:00:00,56.26,56.26,56.23,56.23,6037.0,46.8554,46.8554,46.8304,46.8304,6037.0
2016-05-17 12:10:00,56.22,56.23,56.14,56.14,22956.0,46.822,46.8304,46.7554,46.7554,22956.0
2016-05-17 12:20:00,56.14,56.15,56.13,56.14,14680.0,46.7554,46.7637,46.7471,46.7554,14680.0
2016-05-17 12:30:00,56.14,56.14,56.11,56.14,17477.0,46.7554,46.7554,46.7304,46.7554,17477.0
2016-05-17 12:40:00,56.13,56.14,56.1,56.11,8396.0,46.7471,46.7554,46.7221,46.7304,8396.0
2016-05-17 12:50:00,56.1,56.1,56.06,56.06,27791.0,46.7221,46.7221,46.6888,46.6888,27791.0
2016-05-17 13:00:00,56.06,56.08,56.05,56.07,30988.0,46.6888,46.7054,46.6805,46.6971,30988.0
2016-05-17 13:10:00,56.07,56.07,56.06,56.07,6136.0,46.6971,46.6971,46.6888,46.6971,6136.0
2016-05-17 13:20:00,56.08,56.1,56.07,56.09,16403.0,46.7054,46.7221,46.6971,46.7138,16403.0
2016-05-17 13:30:00,56.09,56.12,56.08,56.11,16453.0,46.7138,46.7388,46.7054,46.7304,16453.0
2016-05-17 13:40:00,56.1,56.11,56.07,56.08,14823.0,46.7221,46.7304,46.6971,46.7054,14823.0
2016-05-17 13:50:00,56.08,56.09,55.94,55.94,31852.0,46.7054,46.7138,46.5888,46.5888,31852.0
2016-05-17 14:00:00,55.94,55.95,55.88,55.89,61388.0,46.5888,46.5972,46.5389,46.5472,61388.0
2016-05-17 14:10:00,55.88,55.88,55.82,55.82,25242.0,46.5389,46.5389,46.4889,46.4889,25242.0
2016-05-17 14:20:00,55.81,55.82,55.71,55.77,48655.0,46.4806,46.4889,46.3973,46.4473,48655.0
2016-05-17 14:30:00,55.77,55.81,55.75,55.78,36148.0,46.4473,46.4806,46.4306,46.4556,36148.0
2016-05-17 14:40:00,55.78,55.82,55.78,55.81,44868.0,46.4556,46.4889,46.4556,46.4806,44868.0
2016-05-17 14:50:00,55.8,55.84,55.76,55.84,20166.0,46.4723,46.5056,46.4389,46.5056,20166.0
2016-05-17 15:00:00,55.83,55.91,55.81,55.9,75620.0,46.4972,46.5639,46.4806,46.5555,75620.0
2016-05-17 15:10:00,55.88,55.88,55.79,55.79,40708.0,46.5389,46.5389,46.4639,46.4639,40708.0
2016-05-17 15:20:00,55.79,55.8,55.7,55.75,46670.0,46.4639,46.4723,46.389,46.4306,46670.0
2016-05-17 15:30:00,55.75,55.83,55.74,55.83,40588.0,46.4306,46.4972,46.4223,46.4972,40588.0
2016-05-17 15:40:00,55.84,55.84,55.78,55.8,67671.0,46.5056,46.5056,46.4556,46.4723,67671.0
2016-05-17 15:50:00,55.81,55.85,55.8,55.83,127361.0,46.4806,46.5139,46.4723,46.4972,127361.0
2016-05-18 09:30:00,55.76,55.76,55.65,55.7,50391.0,46.4389,46.4389,46.3473,46.389,50391.0
2016-05-18 09:40:00,55.71,55.8,55.71,55.78,83879.0,46.3973,46.4723,46.3973,46.4556,83879.0
2016-05-18 09:50:00,55.77,55.87,55.77,55.87,46345.0,46.4473,46.5306,46.4473,46.5306,46345.0
2016-05-18 10:00:00,55.86,55.91,55.83,55.88,17975.0,46.5222,46.5639,46.4972,46.5389,17975.0
2016-05-18 10:10:00,55.89,56.03,55.89,56.01,81610.0,46.5472,46.6638,46.5472,46.6471,81610.0
2016-05-18 10:20:00,56.02,56.1,56.01,56.08,21425.0,46.6555,46.7221,46.6471,46.7054,21425.0
2016-05-18 10:30:00,56.08,56.08,55.97,55.97,44327.0,46.7054,46.7054,46.6138,46.6138,44327.0
2016-05-18 10:40:00,55.98,56.03,55.98,56.01,15346.0,46.6222,46.6638,46.6222,46.6471,15346.0
2016-05-18 10:50:00,56.01,56.03,55.91,55.92,33541.0,46.6471,46.6638,46.5639,46.5722,33541.0
2016-05-18 11:00:00,55.92,55.97,55.92,55.94,56227.0,46.5722,46.6138,46.5722,46.5888,56227.0
2016-05-18 11:10:00,55.96,55.98,55.94,55.96,16666.0,46.6055,46.6222,46.5888,46.6055,16666.0
2016-05-18 11:20:00,55.97,56.08,55.97,56.08,44222.0,46.6138,46.7054,46.6138,46.7054,44222.0
2016-05-18 11:30:00,56.08,56.11,56.03,56.1,52209.0,46.7054,46.7304,46.6638,46.7221,52209.0
2016-05-18 11:40:00,56.11,56.12,56.08,56.11,34915.0,46.7304,46.7388,46.7054,46.7304,34915.0
2016-05-18 11:50:00,56.11,56.12,56.02,56.02,43406.0,46.7304,46.7388,46.6555,46.6555,43406.0
2016-05-18 12:00:00,56.03,56.04,56.0,56.01,8983.0,46.6638,46.6721,46.6388,46.6471,8983.0
2016-05-18 12:10:00,56.01,56.02,56.0,56.02,10505.0,46.6471,46.6555,46.6388,46.6555,10505.0
2016-05-18 12:20:00,56.03,56.06,56.0,56.0,22200.0,46.6638,46.6888,46.6388,46.6388,22200.0
2016-05-18 12:30:00,56.0,56.03,56.0,56.02,9721.0,46.6388,46.6638,46.6388,46.6555,9721.0
2016-05-18 12:40:00,56.02,56.04,56.01,56.04,15062.0,46.6555,46.6721,46.6471,46.6721,15062.0
2016-05-18 12:50:00,56.03,56.11,56.01,56.11,13521.0,46.6638,46.7304,46.6471,46.7304,13521.0
2016-05-18 13:00:00,56.12,56.16,56.12,56.12,29253.0,46.7388,46.7721,46.7388,46.7388,29253.0
2016-05-18 13:10:00,56.13,56.14,56.13,56.14,10100.0,46.7471,46.7554,46.7471,46.7554,10100.0
2016-05-18 13:20:00,56.13,56.21,56.13,56.2,40052.0,46.7471,46.8137,46.7471,46.8054,40052.0
2016-05-18 13:30:00,56.2,56.23,56.2,56.21,14524.0,46.8054,46.8304,46.8054,46.8137,14524.0
2016-05-18 13:40:00,56.21,56.24,56.2,56.22,14121.0,46.8137,46.8387,46.8054,46.822,14121.0
2016-05-18 13:50:00,56.21,56.21,56.13,56.13,25034.0,46.8137,46.8137,46.7471,46.7471,25034.0
2016-05-18 14:00:00,56.14,56.14,55.69,55.88,180154.0,46.7554,46.7554,46.3806,46.5389,180154.0
2016-05-18 14:10:00,55.89,55.89,55.67,55.79,157143.0,46.5472,46.5472,46.364,46.4639,157143.0
2016-05-18 14:20:00,55.79,55.79,55.54,55.56,190450.0,46.4639,46.4639,46.2557,46.2724,190450.0
2016-05-18 14:30:00,55.54,55.68,55.47,55.64,71495.0,46.2557,46.3723,46.1974,46.339,71495.0
2016-05-18 14:40:00,55.64,55.73,55.59,55.7,61070.0,46.339,46.414,46.2974,46.389,61070.0
2016-05-18 14:50:00,55.7,55.8,55.69,55.74,56850.0,46.389,46.4723,46.3806,46.4223,56850.0
2016-05-18 15:00:00,55.74,55.84,55.73,55.77,47290.0,46.4223,46.5056,46.414,46.4473,47290.0
2016-05-18 15:10:00,55.77,55.77,55.64,55.71,36751.0,46.4473,46.4473,46.339,46.3973,36751.0
2016-05-18 15:20:00,55.71,55.71,55.58,55.58,178369.0,46.3973,46.3973,46.289,46.289,178369.0
2016-05-18 15:30:00,55.58,55.68,55.57,55.58,90795.0,46.289,46.3723,46.2807,46.289,90795.0
2016-05-18 15:40:00,55.57,55.74,55.56,55.72,80766.0,46.2807,46.4223,46.2724,46.4056,80766.0
2016-05-18 15:50:00,55.72,55.78,55.67,55.77,152331.0,46.4056,46.4556,46.364,46.4473,152331.0
2016-05-19 09:30:00,55.5,55.51,55.41,55.5,60089.0,46.2224,46.2307,46.1474,46.2224,60089.0
2016-05-19 09:40:00,55.5,55.57,55.48,55.51,44008.0,46.2224,46.2807,46.2057,46.2307,44008.0
2016-05-19 09:50:00,55.5,55.52,55.24,55.24,106813.0,46.2224,46.2391,46.0059,46.0059,106813.0
2016-05-19 10:00:00,55.24,55.3,55.21,55.24,28666.0,46.0059,46.0558,45.9809,46.0059,28666.0
2016-05-19 10:10:00,55.22,55.27,55.18,55.27,64501.0,45.9892,46.0308,45.9559,46.0308,64501.0
2016-05-19 10:20:00,55.26,55.3,55.23,55.3,48639.0,46.0225,46.0558,45.9975,46.0558,48639.0
2016-05-19 10:30:00,55.3,55.41,55.29,55.29,16897.0,46.0558,46.1474,46.0475,46.0475,16897.0
2016-05-19 10:40:00,55.29,55.4,55.28,55.37,35237.0,46.0475,46.1391,46.0392,46.1141,35237.0
2016-05-19 10:50:00,55.36,55.36,55.2,55.2,91839.0,46.1058,46.1058,45.9726,45.9726,91839.0
2016-05-19 11:00:00,55.21,55.24,55.17,55.21,121219.0,45.9809,46.0059,45.9476,45.9809,121219.0
2016-05-19 11:10:00,55.2,55.25,55.15,55.24,24165.0,45.9726,46.0142,45.9309,46.0059,24165.0
2016-05-19 11:20:00,55.24,55.28,55.18,55.22,126237.0,46.0059,46.0392,45.9559,45.9892,126237.0
2016-05-19 11:30:00,55.22,55.22,55.17,55.17,33995.0,45.9892,45.9892,45.9476,45.9476,33995.0
2016-05-19 11:40:00,55.18,55.21,55.16,55.2,37380.0,45.9559,45.9809,45.9392,45.9726,37380.0
2016-05-19 11:50:00,55.22,55.29,55.19,55.28,48607.0,45.9892,46.0475,45.9642,46.0392,48607.0
2016-05-19 12:00:00,55.27,55.31,55.26,55.31,26029.0,46.0308,46.0642,46.0225,46.0642,26029.0
2016-05-19 12:10:00,55.31,55.35,55.3,55.33,14884.0,46.0642,46.0975,46.0558,46.0808,14884.0
2016-05-19 12:20:00,55.34,55.36,55.28,55.28,10450.0,46.0891,46.1058,46.0392,46.0392,10450.0
2016-05-19 12:30:00,55.27,55.31,55.25,55.31,13756.0,46.0308,46.0642,46.0142,46.0642,13756.0
2016-05-19 12:40:00,55.3,55.3,55.26,55.26,10641.0,46.0558,46.0558,46.0225,46.0225,10641.0
2016-05-19 12:50:00,55.26,55.26,55.22,55.22,7100.0,46.0225,46.0225,45.9892,45.9892,7100.0
2016-05-19 13:00:00,55.21,55.27,55.21,55.27,20591.0,45.9809,46.0308,45.9809,46.0308,20591.0
2016-05-19 13:10:00,55.27,55.33,55.25,55.32,12072.0,46.0308,46.0808,46.0142,46.0725,12072.0
2016-05-19 13:20:00,55.34,55.34,55.29,55.33,12952.0,46.0891,46.0891,46.0475,46.0808,12952.0
2016-05-19 13:30:00,55.34,55.4,55.33,55.38,19986.0,46.0891,46.1391,46.0808,46.1225,19986.0
2016-05-19 13:40:00,55.38,55.44,55.37,55.38,19221.0,46.1225,46.1724,46.1141,46.1225,19221.0
2016-05-19 13:50:00,55.38,55.39,55.34,55.35,61720.0,46.1225,46.1308,46.0891,46.0975,61720.0
2016-05-19 14:00:00,55.36,55.41,55.35,55.41,14015.0,46.1058,46.1474,46.0975,46.1474,14015.0
2016-05-19 14:10:00,55.42,55.47,55.42,55.47,22413.0,46.1558,46.1974,46.1558,46.1974,22413.0
2016-05-19 14:20:00,55.47,55.48,55.42,55.46,32811.0,46.1974,46.2057,46.1558,46.1891,32811.0
2016-05-19 14:30:00,55.47,55.47,55.37,55.38,27405.0,46.1974,46.1974,46.1141,46.1225,27405.0
2016-05-19 14:40:00,55.38,55.39,55.36,55.37,26644.0,46.1225,46.1308,46.1058,46.1141,26644.0
2016-05-19 14:50:00,55.36,55.38,55.33,55.35,14217.0,46.1058,46.1225,46.0808,46.0975,14217.0
2016-05-19 15:00:00,55.35,55.44,55.35,55.43,30229.0,46.0975,46.1724,46.0975,46.1641,30229.0
2016-05-19 15:10:00,55.44,55.48,55.41,55.48,23190.0,46.1724,46.2057,46.1474,46.2057,23190.0
2016-05-19 15:20:00,55.48,55.53,55.47,55.48,38164.0,46.2057,46.2474,46.1974,46.2057,38164.0
2016-05-19 15:30:00,55.47,55.5,55.44,55.5,43066.0,46.1974,46.2224,46.1724,46.2224,43066.0
2016-05-19 15:40:00,55.5,55.54,55.47,55.53,49681.0,46.2224,46.2557,46.1974,46.2474,49681.0
2016-05-19 15:50:00,55.54,55.54,55.47,55.49,125043.0,46.2557,46.2557,46.1974,46.2141,125043.0
2016-05-20 09:30:00,55.8,55.88,55.77,55.86,62158.0,46.4723,46.5389,46.4473,46.5222,62158.0
2016-05-20 09:40:00,55.85,55.89,55.83,55.88,41017.0,46.5139,46.5472,46.4972,46.5389,41017.0
2016-05-20 09:50:00,55.88,55.97,55.88,55.91,21513.0,46.5389,46.6138,46.5389,46.5639,21513.0
2016-05-20 10:00:00,55.93,55.95,55.89,55.93,26122.0,46.5805,46.5972,46.5472,46.5805,26122.0
2016-05-20 10:10:00,55.93,55.98,55.93,55.95,21325.0,46.5805,46.6222,46.5805,46.5972,21325.0
2016-05-20 10:20:00,55.95,55.95,55.85,55.85,19558.0,46.5972,46.5972,46.5139,46.5139,19558.0
2016-05-20 10:30:00,55.84,55.87,55.84,55.86,9465.0,46.5056,46.5306,46.5056,46.5222,9465.0
2016-05-20 10:40:00,55.86,55.94,55.86,55.91,4200.0,46.5222,46.5888,46.5222,46.5639,4200.0
2016-05-20 10:50:00,55.91,55.91,55.86,55.88,86023.0,46.5639,46.5639,46.5222,46.5389,86023.0
2016-05-20 11:00:00,55.88,55.93,55.88,55.92,37371.0,46.5389,46.5805,46.5389,46.5722,37371.0
2016-05-20 11:10:00,55.93,55.96,55.91,55.96,12000.0,46.5805,46.6055,46.5639,46.6055,12000.0
2016-05-20 11:20:00,55.98,55.98,55.94,55.95,19405.0,46.6222,46.6222,46.5888,46.5972,19405.0
2016-05-20 11:30:00,55.96,56.01,55.95,56.0,22088.0,46.6055,46.6471,46.5972,46.6388,22088.0
2016-05-20 11:40:00,56.0,56.01,55.98,55.98,19369.0,46.6388,46.6471,46.6222,46.6222,19369.0
2016-05-20 11:50:00,55.99,55.99,55.93,55.95,21474.0,46.6305,46.6305,46.5805,46.5972,21474.0
2016-05-20 12:00:00,55.94,55.95,55.91,55.94,10264.0,46.5888,46.5972,46.5639,46.5888,10264.0
2016-05-20 12:10:00,55.94,55.94,55.91,55.92,5508.0,46.5888,46.5888,46.5639,46.5722,5508.0
2016-05-20 12:20:00,55.93,55.95,55.93,55.94,18477.0,46.5805,46.5972,46.5805,46.5888,18477.0
2016-05-20 12:30:00,55.92,55.95,55.92,55.95,1500.0,46.5722,46.5972,46.5722,46.5972,1500.0
2016-05-20 12:40:00,55.94,55.96,55.93,55.95,42240.0,46.5888,46.6055,46.5805,46.5972,42240.0
2016-05-20 12:50:00,55.95,55.95,55.94,55.94,2636.0,46.5972,46.5972,46.5888,46.5888,2636.0
2016-05-20 13:00:00,55.93,55.94,55.9,55.91,8975.0,46.5805,46.5888,46.5555,46.5639,8975.0
2016-05-20 13:10:00,55.9,55.94,55.9,55.93,4655.0,46.5555,46.5888,46.5555,46.5805,4655.0
2016-05-20 13:20:00,55.94,55.96,55.9,55.9,5250.0,46.5888,46.6055,46.5555,46.5555,5250.0
2016-05-20 13:30:00,55.89,55.89,55.86,55.86,8909.0,46.5472,46.5472,46.5222,46.5222,8909.0
2016-05-20 13:40:00,55.85,55.88,55.84,55.85,11392.0,46.5139,46.5389,46.5056,46.5139,11392.0
2016-05-20 13:50:00,55.85,55.87,55.84,55.85,4016.0,46.5139,46.5306,46.5056,46.5139,4016.0
2016-05-20 14:00:00,55.86,55.89,55.85,55.88,21354.0,46.5222,46.5472,46.5139,46.5389,21354.0
2016-05-20 14:10:00,55.89,55.91,55.88,55.9,13779.0,46.5472,46.5639,46.5389,46.5555,13779.0
2016-05-20 14:20:00,55.88,55.94,55.88,55.94,17857.0,46.5389,46.5888,46.5389,46.5888,17857.0
2016-05-20 14:30:00,55.95,55.95,55.91,55.91,6134.0,46.5972,46.5972,46.5639,46.5639,6134.0
2016-05-20 14:40:00,55.9,55.91,55.88,55.88,10437.0,46.5555,46.5639,46.5389,46.5389,10437.0
2016-05-20 14:50:00,55.89,55.9,55.84,55.85,23710.0,46.5472,46.5555,46.5056,46.5139,23710.0
2016-05-20 15:00:00,55.85,55.85,55.77,55.78,81047.0,46.5139,46.5139,46.4473,46.4556,81047.0
2016-05-20 15:10:00,55.78,55.83,55.78,55.81,63945.0,46.4556,46.4972,46.4556,46.4806,63945.0
2016-05-20 15:20:00,55.8,55.82,55.77,55.79,11445.0,46.4723,46.4889,46.4473,46.4639,11445.0
2016-05-20 15:30:00,55.79,55.82,55.79,55.82,24030.0,46.4639,46.4889,46.4639,46.4889,24030.0
2016-05-20 15:40:00,55.81,55.84,55.81,55.83,36728.0,46.4806,46.5056,46.4806,46.4972,36728.0
2016-05-20 15:50:00,55.84,55.9,55.83,55.9,65004.0,46.5056,46.5555,46.4972,46.5555,65004.0
2016-05-23 09:30:00,55.83,55.86,55.75,55.82,31556.0,46.4972,46.5222,46.4306,46.4889,31556.0
2016-05-23 09:40:00,55.86,55.86,55.79,55.82,36811.0,46.5222,46.5222,46.4639,46.4889,36811.0
2016-05-23 09:50:00,55.84,55.84,55.76,55.83,17456.0,46.5056,46.5056,46.4389,46.4972,17456.0
2016-05-23 10:00:00,55.83,55.92,55.83,55.88,13616.0,46.4972,46.5722,46.4972,46.5389,13616.0
2016-05-23 10:10:00,55.91,55.91,55.84,55.88,12962.0,46.5639,46.5639,46.5056,46.5389,12962.0
2016-05-23 10:20:00,55.89,55.93,55.87,55.88,9776.0,46.5472,46.5805,46.5306,46.5389,9776.0
2016-05-23 10:30:00,55.87,55.89,55.86,55.87,10245.0,46.5306,46.5472,46.5222,46.5306,10245.0
2016-05-23 10:40:00,55.88,55.88,55.8,55.81,6188.0,46.5389,46.5389,46.4723,46.4806,6188.0
2016-05-23 10:50:00,55.81,55.82,55.79,55.8,10001.0,46.4806,46.4889,46.4639,46.4723,10001.0
2016-05-23 11:00:00,55.79,55.86,55.78,55.86,7372.0,46.4639,46.5222,46.4556,46.5222,7372.0
2016-05-23 11:10:00,55.87,55.88,55.83,55.83,4100.0,46.5306,46.5389,46.4972,46.4972,4100.0
2016-05-23 11:20:00,55.83,55.88,55.83,55.88,12886.0,46.4972,46.5389,46.4972,46.5389,12886.0
2016-05-23 11:30:00,55.88,55.89,55.75,55.75,17824.0,46.5389,46.5472,46.4306,46.4306,17824.0
2016-05-23 11:40:00,55.75,55.79,55.74,55.75,10825.0,46.4306,46.4639,46.4223,46.4306,10825.0
2016-05-23 11:50:00,55.75,55.75,55.71,55.73,5555.0,46.4306,46.4306,46.3973,46.414,5555.0
2016-05-23 12:00:00,55.73,55.77,55.73,55.76,25095.0,46.414,46.4473,46.414,46.4389,25095.0
2016-05-23 12:10:00,55.75,55.78,55.75,55.78,21231.0,46.4306,46.4556,46.4306,46.4556,21231.0
2016-05-23 12:20:00,55.79,55.81,55.78,55.8,10830.0,46.4639,46.4806,46.4556,46.4723,10830.0
2016-05-23 12:30:00,55.8,55.8,55.78,55.79,37353.0,46.4723,46.4723,46.4556,46.4639,37353.0
2016-05-23 12:40:00,55.78,55.83,55.77,55.82,9000.0,46.4556,46.4972,46.4473,46.4889,9000.0
2016-05-23 12:50:00,55.82,55.85,55.81,55.85,3200.0,46.4889,46.5139,46.4806,46.5139,3200.0
2016-05-23 13:00:00,55.86,55.88,55.86,55.86,1700.0,46.5222,46.5389,46.5222,46.5222,1700.0
2016-05-23 13:10:00,55.87,55.9,55.86,55.88,12434.0,46.5306,46.5555,46.5222,46.5389,12434.0
2016-05-23 13:20:00,55.88,55.88,55.85,55.87,3925.0,46.5389,46.5389,46.5139,46.5306,3925.0
2016-05-23 13:30:00,55.87,55.87,55.84,55.86,7022.0,46.5306,46.5306,46.5056,46.5222,7022.0
2016-05-23 13:40:00,55.87,55.87,55.83,55.85,20675.0,46.5306,46.5306,46.4972,46.5139,20675.0
2016-05-23 13:50:00,55.84,55.88,55.84,55.86,51125.0,46.5056,46.5389,46.5056,46.5222,51125.0
2016-05-23 14:00:00,55.87,55.88,55.86,55.87,52178.0,46.5306,46.5389,46.5222,46.5306,52178.0
2016-05-23 14:10:00,55.88,55.91,55.87,55.88,14100.0,46.5389,46.5639,46.5306,46.5389,14100.0
2016-05-23 14:20:00,55.89,55.92,55.85,55.91,72047.0,46.5472,46.5722,46.5139,46.5639,72047.0
2016-05-23 14:30:00,55.91,55.91,55.89,55.89,80943.0,46.5639,46.5639,46.5472,46.5472,80943.0
2016-05-23 14:40:00,55.89,55.91,55.87,55.89,6518.0,46.5472,46.5639,46.5306,46.5472,6518.0
2016-05-23 14:50:00,55.9,55.9,55.85,55.87,10854.0,46.5555,46.5555,46.5139,46.5306,10854.0
2016-05-23 15:00:00,55.87,55.88,55.83,55.85,11888.0,46.5306,46.5389,46.4972,46.5139,11888.0
2016-05-23 15:10:00,55.84,55.84,55.81,55.81,8330.0,46.5056,46.5056,46.4806,46.4806,8330.0
2016-05-23 15:20:00,55.81,55.83,55.79,55.81,25349.0,46.4806,46.4972,46.4639,46.4806,25349.0
2016-05-23 15:30:00,55.82,55.85,55.81,55.82,56521.0,46.4889,46.5139,46.4806,46.4889,56521.0
2016-05-23 15:40:00,55.82,55.82,55.79,55.81,33163.0,46.4889,46.4889,46.4639,46.4806,33163.0
2016-05-23 15:50:00,55.81,55.81,55.73,55.75,130843.0,46.4806,46.4806,46.414,46.4306,130843.0
2016-05-24 09:30:00,56.04,56.2,56.03,56.18,45960.0,46.6721,46.8054,46.6638,46.7887,45960.0
2016-05-24 09:40:00,56.18,56.27,56.17,56.23,23458.0,46.7887,46.8637,46.7804,46.8304,23458.0
2016-05-24 09:50:00,56.25,56.29,56.23,56.23,12085.0,46.847,46.8803,46.8304,46.8304,12085.0
2016-05-24 10:00:00,56.24,56.31,56.23,56.3,27252.0,46.8387,46.897,46.8304,46.8887,27252.0
2016-05-24 10:10:00,56.29,56.34,56.27,56.33,55291.0,46.8803,46.922,46.8637,46.9137,55291.0
2016-05-24 10:20:00,56.34,56.39,56.34,56.37,15605.0,46.922,46.9636,46.922,46.947,15605.0
2016-05-24 10:30:00,56.37,56.44,56.36,56.4,367332.0,46.947,47.0053,46.9386,46.972,367332.0
2016-05-24 10:40:00,56.41,56.42,56.4,56.4,16843.0,46.9803,46.9886,46.972,46.972,16843.0
2016-05-24 10:50:00,56.4,56.43,56.39,56.43,33853.0,46.972,46.9969,46.9636,46.9969,33853.0
2016-05-24 11:00:00,56.43,56.46,56.43,56.43,38012.0,46.9969,47.0219,46.9969,46.9969,38012.0
2016-05-24 11:10:00,56.43,56.45,56.41,56.44,26346.0,46.9969,47.0136,46.9803,47.0053,26346.0
2016-05-24 11:20:00,56.44,56.49,56.44,56.46,27496.0,47.0053,47.0469,47.0053,47.0219,27496.0
2016-05-24 11:30:00,56.46,56.47,56.39,56.41,24791.0,47.0219,47.0303,46.9636,46.9803,24791.0
2016-05-24 11:40:00,56.41,56.43,56.4,56.43,16300.0,46.9803,46.9969,46.972,46.9969,16300.0
2016-05-24 11:50:00,56.42,56.48,56.42,56.46,19200.0,46.9886,47.0386,46.9886,47.0219,19200.0
2016-05-24 12:00:00,56.47,56.47,56.44,56.46,14526.0,47.0303,47.0303,47.0053,47.0219,14526.0
2016-05-24 12:10:00,56.46,56.47,56.43,56.44,16403.0,47.0219,47.0303,46.9969,47.0053,16403.0
2016-05-24 12:20:00,56.44,56.45,56.43,56.44,13601.0,47.0053,47.0136,46.9969,47.0053,13601.0
2016-05-24 12:30:00,56.44,56.45,56.43,56.44,18745.0,47.0053,47.0136,46.9969,47.0053,18745.0
2016-05-24 12:40:00,56.44,56.45,56.44,56.45,20576.0,47.0053,47.0136,47.0053,47.0136,20576.0
2016-05-24 12:50:00,56.45,56.49,56.44,56.49,43040.0,47.0136,47.0469,47.0053,47.0469,43040.0
2016-05-24 13:00:00,56.49,56.51,56.48,56.48,31100.0,47.0469,47.0636,47.0386,47.0386,31100.0
2016-05-24 13:10:00,56.49,56.5,56.48,56.49,21361.0,47.0469,47.0552,47.0386,47.0469,21361.0
2016-05-24 13:20:00,56.49,56.49,56.45,56.47,17209.0,47.0469,47.0469,47.0136,47.0303,17209.0
2016-05-24 13:30:00,56.47,56.48,56.43,56.44,33887.0,47.0303,47.0386,46.9969,47.0053,33887.0
2016-05-24 13:40:00,56.44,56.45,56.41,56.44,22100.0,47.0053,47.0136,46.9803,47.0053,22100.0
2016-05-24 13:50:00,56.44,56.45,56.42,56.43,18250.0,47.0053,47.0136,46.9886,46.9969,18250.0
2016-05-24 14:00:00,56.43,56.44,56.4,56.42,24197.0,46.9969,47.0053,46.972,46.9886,24197.0
2016-05-24 14:10:00,56.42,56.46,56.41,56.45,19157.0,46.9886,47.0219,46.9803,47.0136,19157.0
2016-05-24 14:20:00,56.45,56.45,56.42,56.43,21756.0,47.0136,47.0136,46.9886,46.9969,21756.0
2016-05-24 14:30:00,56.44,56.45,56.43,56.44,26637.0,47.0053,47.0136,46.9969,47.0053,26637.0
2016-05-24 14:40:00,56.43,56.46,56.43,56.46,25214.0,46.9969,47.0219,46.9969,47.0219,25214.0
2016-05-24 14:50:00,56.45,56.5,56.45,56.48,37216.0,47.0136,47.0552,47.0136,47.0386,37216.0
2016-05-24 15:00:00,56.48,56.49,56.47,56.49,37617.0,47.0386,47.0469,47.0303,47.0469,37617.0
2016-05-24 15:10:00,56.49,56.54,56.48,56.53,34348.0,47.0469,47.0886,47.0386,47.0802,34348.0
2016-05-24 15:20:00,56.53,56.59,56.52,56.55,45711.0,47.0802,47.1302,47.0719,47.0969,45711.0
2016-05-24 15:30:00,56.55,56.56,56.51,56.53,34783.0,47.0969,47.1052,47.0636,47.0802,34783.0
2016-05-24 15:40:00,56.53,56.54,56.51,56.51,46087.0,47.0802,47.0886,47.0636,47.0636,46087.0
2016-05-24 15:50:00,56.51,56.53,56.49,56.5,236316.0,47.0636,47.0802,47.0469,47.0552,236316.0
2016-05-25 09:30:00,56.75,56.87,56.75,56.85,36973.0,47.2634,47.3634,47.2634,47.3467,36973.0
2016-05-25 09:40:00,56.85,56.91,56.81,56.91,47239.0,47.3467,47.3967,47.3134,47.3967,47239.0
2016-05-25 09:50:00,56.91,56.97,56.91,56.95,25336.0,47.3967,47.4467,47.3967,47.43,25336.0
2016-05-25 10:00:00,56.95,57.03,56.95,57.03,23530.0,47.43,47.4966,47.43,47.4966,23530.0
2016-05-25 10:10:00,57.03,57.08,57.03,57.08,4788.0,47.4966,47.5383,47.4966,47.5383,4788.0
2016-05-25 10:20:00,57.1,57.1,57.02,57.03,31334.0,47.5549,47.5549,47.4883,47.4966,31334.0
2016-05-25 10:30:00,57.03,57.05,56.99,57.0,32423.0,47.4966,47.5133,47.4633,47.4717,32423.0
2016-05-25 10:40:00,57.0,57.0,56.95,56.96,73093.0,47.4717,47.4717,47.43,47.4383,73093.0
2016-05-25 10:50:00,56.96,57.0,56.94,56.97,7709.0,47.4383,47.4717,47.4217,47.4467,7709.0
2016-05-25 11:00:00,56.98,57.03,56.97,56.98,17323.0,47.455,47.4966,47.4467,47.455,17323.0
2016-05-25 11:10:00,56.98,56.99,56.94,56.97,25669.0,47.455,47.4633,47.4217,47.4467,25669.0
2016-05-25 11:20:00,56.97,56.97,56.94,56.96,4494.0,47.4467,47.4467,47.4217,47.4383,4494.0
2016-05-25 11:30:00,56.96,56.99,56.94,56.97,20544.0,47.4383,47.4633,47.4217,47.4467,20544.0
2016-05-25 11:40:00,56.97,56.97,56.95,56.96,12081.0,47.4467,47.4467,47.43,47.4383,12081.0
2016-05-25 11:50:00,56.95,56.96,56.92,56.96,43890.0,47.43,47.4383,47.405,47.4383,43890.0
2016-05-25 12:00:00,56.97,56.98,56.96,56.96,9976.0,47.4467,47.455,47.4383,47.4383,9976.0
2016-05-25 12:10:00,56.96,56.97,56.94,56.94,11195.0,47.4383,47.4467,47.4217,47.4217,11195.0
2016-05-25 12:20:00,56.93,56.94,56.93,56.93,5100.0,47.4134,47.4217,47.4134,47.4134,5100.0
2016-05-25 12:30:00,56.93,56.94,56.93,56.94,2416.0,47.4134,47.4217,47.4134,47.4217,2416.0
2016-05-25 12:40:00,56.95,56.96,56.94,56.95,6020.0,47.43,47.4383,47.4217,47.43,6020.0
2016-05-25 12:50:00,56.96,56.97,56.95,56.97,9058.0,47.4383,47.4467,47.43,47.4467,9058.0
2016-05-25 13:00:00,56.97,57.05,56.97,57.03,110363.0,47.4467,47.5133,47.4467,47.4966,110363.0
2016-05-25 13:10:00,57.03,57.04,57.02,57.03,8443.0,47.4966,47.505,47.4883,47.4966,8443.0
2016-05-25 13:20:00,57.02,57.05,57.02,57.04,16763.0,47.4883,47.5133,47.4883,47.505,16763.0
2016-05-25 13:30:00,57.04,57.05,57.04,57.04,14982.0,47.505,47.5133,47.505,47.505,14982.0
2016-05-25 13:40:00,57.03,57.03,57.01,57.02,13277.0,47.4966,47.4966,47.48,47.4883,13277.0
2016-05-25 13:50:00,57.02,57.05,57.02,57.04,7874.0,47.4883,47.5133,47.4883,47.505,7874.0
2016-05-25 14:00:00,57.04,57.05,57.0,57.01,21116.0,47.505,47.5133,47.4717,47.48,21116.0
2016-05-25 14:10:00,57.01,57.01,56.99,57.0,32959.0,47.48,47.48,47.4633,47.4717,32959.0
2016-05-25 14:20:00,57.0,57.03,57.0,57.02,29871.0,47.4717,47.4966,47.4717,47.4883,29871.0
2016-05-25 14:30:00,57.02,57.05,57.0,57.04,38285.0,47.4883,47.5133,47.4717,47.505,38285.0
2016-05-25 14:40:00,57.04,57.08,57.0,57.0,27190.0,47.505,47.5383,47.4717,47.4717,27190.0
2016-05-25 14:50:00,57.0,57.0,56.96,56.96,22633.0,47.4717,47.4717,47.4383,47.4383,22633.0
2016-05-25 15:00:00,56.96,56.98,56.94,56.97,27020.0,47.4383,47.455,47.4217,47.4467,27020.0
2016-05-25 15:10:00,56.97,57.0,56.95,56.98,41668.0,47.4467,47.4717,47.43,47.455,41668.0
2016-05-25 15:20:00,56.99,57.07,56.99,57.07,35286.0,47.4633,47.53,47.4633,47.53,35286.0
2016-05-25 15:30:00,57.07,57.07,57.02,57.02,35865.0,47.53,47.53,47.4883,47.4883,35865.0
2016-05-25 15:40:00,57.02,57.02,56.97,56.99,53981.0,47.4883,47.4883,47.4467,47.4633,53981.0
2016-05-25 15:50:00,56.98,57.01,56.97,56.97,193249.0,47.455,47.48,47.4467,47.4467,193249.0
2016-05-26 09:30:00,57.06,57.17,57.06,57.12,37167.0,47.5216,47.6132,47.5216,47.5716,37167.0
2016-05-26 09:40:00,57.13,57.13,57.03,57.04,75506.0,47.5799,47.5799,47.4966,47.505,75506.0
2016-05-26 09:50:00,57.05,57.06,56.96,56.96,43861.0,47.5133,47.5216,47.4383,47.4383,43861.0
2016-05-26 10:00:00,56.97,57.05,56.97,57.03,127334.0,47.4467,47.5133,47.4467,47.4966,127334.0
2016-05-26 10:10:00,57.03,57.08,57.02,57.08,6500.0,47.4966,47.5383,47.4883,47.5383,6500.0
2016-05-26 10:20:00,57.09,57.09,57.06,57.07,5400.0,47.5466,47.5466,47.5216,47.53,5400.0
2016-05-26 10:30:00,57.08,57.12,57.03,57.07,21545.0,47.5383,47.5716,47.4966,47.53,21545.0
2016-05-26 10:40:00,57.07,57.1,57.04,57.04,178820.0,47.53,47.5549,47.505,47.505,178820.0
2016-05-26 10:50:00,57.03,57.03,56.97,56.97,16977.0,47.4966,47.4966,47.4467,47.4467,16977.0
2016-05-26 11:00:00,56.96,56.98,56.95,56.97,18526.0,47.4383,47.455,47.43,47.4467,18526.0
2016-05-26 11:10:00,56.97,57.0,56.96,56.99,8400.0,47.4467,47.4717,47.4383,47.4633,8400.0
2016-05-26 11:20:00,56.99,57.05,56.98,57.05,37800.0,47.4633,47.5133,47.455,47.5133,37800.0
2016-05-26 11:30:00,57.05,57.06,57.01,57.04,57423.0,47.5133,47.5216,47.48,47.505,57423.0
2016-05-26 11:40:00,57.05,57.06,57.02,57.02,17650.0,47.5133,47.5216,47.4883,47.4883,17650.0
2016-05-26 11:50:00,57.01,57.04,57.01,57.03,15008.0,47.48,47.505,47.48,47.4966,15008.0
2016-05-26 12:00:00,57.03,57.06,57.01,57.02,27074.0,47.4966,47.5216,47.48,47.4883,27074.0
2016-05-26 12:10:00,57.02,57.03,56.98,56.98,15252.0,47.4883,47.4966,47.455,47.455,15252.0
2016-05-26 12:20:00,56.98,56.99,56.96,56.97,15750.0,47.455,47.4633,47.4383,47.4467,15750.0
2016-05-26 12:30:00,56.98,56.98,56.96,56.98,9290.0,47.455,47.455,47.4383,47.455,9290.0
2016-05-26 12:40:00,56.99,56.99,56.96,56.98,15640.0,47.4633,47.4633,47.4383,47.455,15640.0
2016-05-26 12:50:00,56.98,56.99,56.96,56.97,14589.0,47.455,47.4633,47.4383,47.4467,14589.0
2016-05-26 13:00:00,56.97,56.99,56.97,56.98,6794.0,47.4467,47.4633,47.4467,47.455,6794.0
2016-05-26 13:10:00,56.98,57.05,56.97,57.03,99549.0,47.455,47.5133,47.4467,47.4966,99549.0
2016-05-26 13:20:00,57.03,57.03,57.01,57.02,12695.0,47.4966,47.4966,47.48,47.4883,12695.0
2016-05-26 13:30:00,57.03,57.05,57.02,57.03,13392.0,47.4966,47.5133,47.4883,47.4966,13392.0
2016-05-26 13:40:00,57.03,57.03,57.01,57.03,2800.0,47.4966,47.4966,47.48,47.4966,2800.0
2016-05-26 13:50:00,57.02,57.04,57.01,57.03,5452.0,47.4883,47.505,47.48,47.4966,5452.0
2016-05-26 14:00:00,57.04,57.05,57.02,57.05,17581.0,47.505,47.5133,47.4883,47.5133,17581.0
2016-05-26 14:10:00,57.05,57.07,57.04,57.07,15202.0,47.5133,47.53,47.505,47.53,15202.0
2016-05-26 14:20:00,57.07,57.08,57.05,57.05,9944.0,47.53,47.5383,47.5133,47.5133,9944.0
2016-05-26 14:30:00,57.05,57.07,57.04,57.04,14387.0,47.5133,47.53,47.505,47.505,14387.0
2016-05-26 14:40:00,57.04,57.08,57.04,57.07,13880.0,47.505,47.5383,47.505,47.53,13880.0
2016-05-26 14:50:00,57.06,57.07,57.05,57.06,5887.0,47.5216,47.53,47.5133,47.5216,5887.0
2016-05-26 15:00:00,57.05,57.08,57.05,57.08,11442.0,47.5133,47.5383,47.5133,47.5383,11442.0
2016-05-26 15:10:00,57.07,57.1,57.07,57.1,24791.0,47.53,47.5549,47.53,47.5549,24791.0
2016-05-26 15:20:00,57.1,57.1,57.08,57.08,66829.0,47.5549,47.5549,47.5383,47.5383,66829.0
2016-05-26 15:30:00,57.08,57.08,57.06,57.07,8474.0,47.5383,47.5383,47.5216,47.53,8474.0
2016-05-26 15:40:00,57.07,57.09,57.05,57.06,16683.0,47.53,47.5466,47.5133,47.5216,16683.0
2016-05-26 15:50:00,57.06,57.06,57.02,57.03,63510.0,47.5216,47.5216,47.4883,47.4966,63510.0
2016-05-27 09:30:00,57.02,57.1,57.01,57.09,21087.0,47.4883,47.5549,47.48,47.5466,21087.0
2016-05-27 09:40:00,57.1,57.13,57.08,57.1,4574.0,47.5549,47.5799,47.5383,47.5549,4574.0
2016-05-27 09:50:00,57.1,57.12,57.08,57.09,8803.0,47.5549,47.5716,47.5383,47.5466,8803.0
2016-05-27 10:00:00,57.1,57.13,57.09,57.12,30833.0,47.5549,47.5799,47.5466,47.5716,30833.0
2016-05-27 10:10:00,57.15,57.16,57.12,57.13,32731.0,47.5966,47.6049,47.5716,47.5799,32731.0
2016-05-27 10:20:00,57.12,57.15,57.1,57.12,4900.0,47.5716,47.5966,47.5549,47.5716,4900.0
2016-05-27 10:30:00,57.12,57.15,57.11,57.12,5200.0,47.5716,47.5966,47.5633,47.5716,5200.0
2016-05-27 10:40:00,57.12,57.14,57.11,57.13,4700.0,47.5716,47.5883,47.5633,47.5799,4700.0
2016-05-27 10:50:00,57.13,57.13,57.07,57.09,8750.0,47.5799,47.5799,47.53,47.5466,8750.0
2016-05-27 11:00:00,57.09,57.1,57.08,57.08,28799.0,47.5466,47.5549,47.5383,47.5383,28799.0
2016-05-27 11:10:00,57.07,57.07,57.05,57.05,15155.0,47.53,47.53,47.5133,47.5133,15155.0
2016-05-27 11:20:00,57.05,57.12,57.05,57.12,13720.0,47.5133,47.5716,47.5133,47.5716,13720.0
2016-05-27 11:30:00,57.13,57.16,57.12,57.16,21614.0,47.5799,47.6049,47.5716,47.6049,21614.0
2016-05-27 11:40:00,57.16,57.16,57.13,57.14,170025.0,47.6049,47.6049,47.5799,47.5883,170025.0
2016-05-27 11:50:00,57.15,57.16,57.14,57.15,17255.0,47.5966,47.6049,47.5883,47.5966,17255.0
2016-05-27 12:00:00,57.15,57.16,57.15,57.16,9211.0,47.5966,47.6049,47.5966,47.6049,9211.0
2016-05-27 12:10:00,57.15,57.16,57.14,57.15,8516.0,47.5966,47.6049,47.5883,47.5966,8516.0
2016-05-27 12:20:00,57.15,57.16,57.14,57.16,28434.0,47.5966,47.6049,47.5883,47.6049,28434.0
2016-05-27 12:30:00,57.16,57.17,57.14,57.15,145507.0,47.6049,47.6132,47.5883,47.5966,145507.0
2016-05-27 12:40:00,57.15,57.16,57.14,57.16,13708.0,47.5966,47.6049,47.5883,47.6049,13708.0
2016-05-27 12:50:00,57.15,57.16,57.14,57.15,71273.0,47.5966,47.6049,47.5883,47.5966,71273.0
2016-05-27 13:00:00,57.15,57.16,57.13,57.15,69586.0,47.5966,47.6049,47.5799,47.5966,69586.0
2016-05-27 13:10:00,57.15,57.16,57.14,57.15,3805.0,47.5966,47.6049,47.5883,47.5966,3805.0
2016-05-27 13:20:00,57.16,57.17,57.14,57.15,13777.0,47.6049,47.6132,47.5883,47.5966,13777.0
2016-05-27 13:30:00,57.15,57.15,57.04,57.04,31181.0,47.5966,47.5966,47.505,47.505,31181.0
2016-05-27 13:40:00,57.03,57.12,57.01,57.09,28142.0,47.4966,47.5716,47.48,47.5466,28142.0
2016-05-27 13:50:00,57.09,57.1,57.04,57.05,21520.0,47.5466,47.5549,47.505,47.5133,21520.0
2016-05-27 14:00:00,57.04,57.04,57.0,57.03,17982.0,47.505,47.505,47.4717,47.4966,17982.0
2016-05-27 14:10:00,57.03,57.05,57.03,57.03,44361.0,47.4966,47.5133,47.4966,47.4966,44361.0
2016-05-27 14:20:00,57.03,57.12,57.03,57.09,6798.0,47.4966,47.5716,47.4966,47.5466,6798.0
2016-05-27 14:30:00,57.09,57.1,57.02,57.04,14383.0,47.5466,47.5549,47.4883,47.505,14383.0
2016-05-27 14:40:00,57.05,57.09,57.03,57.09,26820.0,47.5133,47.5466,47.4966,47.5466,26820.0
2016-05-27 14:50:00,57.08,57.09,57.06,57.09,12483.0,47.5383,47.5466,47.5216,47.5466,12483.0
2016-05-27 15:00:00,57.09,57.1,57.06,57.1,8367.0,47.5466,47.5549,47.5216,47.5549,8367.0
2016-05-27 15:10:00,57.1,57.11,57.08,57.1,11389.0,47.5549,47.5633,47.5383,47.5549,11389.0
2016-05-27 15:20:00,57.1,57.11,57.08,57.09,19256.0,47.5549,47.5633,47.5383,47.5466,19256.0
2016-05-27 15:30:00,57.09,57.13,57.08,57.13,22698.0,47.5466,47.5799,47.5383,47.5799,22698.0
2016-05-27 15:40:00,57.13,57.15,57.11,57.13,20803.0,47.5799,47.5966,47.5633,47.5799,20803.0
2016-05-27 15:50:00,57.13,57.15,57.13,57.14,40673.0,47.5799,47.5966,47.5799,47.5883,40673.0
2016-05-31 09:30:00,57.27,57.33,57.23,57.27,52417.0,47.6965,47.7465,47.6632,47.6965,52417.0
2016-05-31 09:40:00,57.26,57.32,57.23,57.32,15777.0,47.6882,47.7382,47.6632,47.7382,15777.0
2016-05-31 09:50:00,57.33,57.34,57.26,57.27,35062.0,47.7465,47.7548,47.6882,47.6965,35062.0
2016-05-31 10:00:00,57.27,57.36,57.27,57.35,13819.0,47.6965,47.7715,47.6965,47.7631,13819.0
2016-05-31 10:10:00,57.35,57.35,57.31,57.32,17803.0,47.7631,47.7631,47.7298,47.7382,17803.0
2016-05-31 10:20:00,57.33,57.34,57.3,57.31,9440.0,47.7465,47.7548,47.7215,47.7298,9440.0
2016-05-31 10:30:00,57.33,57.34,57.19,57.19,31235.0,47.7465,47.7548,47.6299,47.6299,31235.0
2016-05-31 10:40:00,57.19,57.2,57.15,57.19,23975.0,47.6299,47.6382,47.5966,47.6299,23975.0
2016-05-31 10:50:00,57.18,57.19,57.13,57.14,42958.0,47.6216,47.6299,47.5799,47.5883,42958.0
2016-05-31 11:00:00,57.14,57.14,57.08,57.09,56051.0,47.5883,47.5883,47.5383,47.5466,56051.0
2016-05-31 11:10:00,57.09,57.09,57.02,57.07,34690.0,47.5466,47.5466,47.4883,47.53,34690.0
2016-05-31 11:20:00,57.07,57.09,57.05,57.08,49116.0,47.53,47.5466,47.5133,47.5383,49116.0
2016-05-31 11:30:00,57.07,57.09,57.03,57.06,58908.0,47.53,47.5466,47.4966,47.5216,58908.0
2016-05-31 11:40:00,57.07,57.08,57.06,57.07,44173.0,47.53,47.5383,47.5216,47.53,44173.0
2016-05-31 11:50:00,57.07,57.07,57.01,57.03,30861.0,47.53,47.53,47.48,47.4966,30861.0
2016-05-31 12:00:00,57.03,57.03,56.99,57.01,16953.0,47.4966,47.4966,47.4633,47.48,16953.0
2016-05-31 12:10:00,57.0,57.01,56.98,56.99,6595.0,47.4717,47.48,47.455,47.4633,6595.0
2016-05-31 12:20:00,57.0,57.04,56.99,57.03,14652.0,47.4717,47.505,47.4633,47.4966,14652.0
2016-05-31 12:30:00,57.03,57.05,57.0,57.04,101824.0,47.4966,47.5133,47.4717,47.505,101824.0
2016-05-31 12:40:00,57.03,57.04,57.02,57.03,13293.0,47.4966,47.505,47.4883,47.4966,13293.0
2016-05-31 12:50:00,57.03,57.07,57.02,57.03,10313.0,47.4966,47.53,47.4883,47.4966,10313.0
2016-05-31 13:00:00,57.02,57.04,56.99,57.0,14988.0,47.4883,47.505,47.4633,47.4717,14988.0
2016-05-31 13:10:00,57.0,57.03,57.0,57.02,5115.0,47.4717,47.4966,47.4717,47.4883,5115.0
2016-05-31 13:20:00,57.03,57.09,57.03,57.07,50539.0,47.4966,47.5466,47.4966,47.53,50539.0
2016-05-31 13:30:00,57.08,57.09,57.05,57.05,18262.0,47.5383,47.5466,47.5133,47.5133,18262.0
2016-05-31 13:40:00,57.05,57.06,57.03,57.03,14114.0,47.5133,47.5216,47.4966,47.4966,14114.0
2016-05-31 13:50:00,57.03,57.04,57.0,57.02,8305.0,47.4966,47.505,47.4717,47.4883,8305.0
2016-05-31 14:00:00,57.01,57.01,56.89,56.89,26312.0,47.48,47.48,47.38,47.38,26312.0
2016-05-31 14:10:00,56.89,56.9,56.86,56.87,24224.0,47.38,47.3884,47.3551,47.3634,24224.0
2016-05-31 14:20:00,56.87,56.94,56.86,56.92,30274.0,47.3634,47.4217,47.3551,47.405,30274.0
2016-05-31 14:30:00,56.92,56.92,56.89,56.91,44620.0,47.405,47.405,47.38,47.3967,44620.0
2016-05-31 14:40:00,56.91,56.91,56.86,56.9,20880.0,47.3967,47.3967,47.3551,47.3884,20880.0
2016-05-31 14:50:00,56.9,56.9,56.86,56.87,31543.0,47.3884,47.3884,47.3551,47.3634,31543.0
2016-05-31 15:00:00,56.86,56.89,56.84,56.88,36873.0,47.3551,47.38,47.3384,47.3717,36873.0
2016-05-31 15:10:00,56.88,56.96,56.88,56.96,32830.0,47.3717,47.4383,47.3717,47.4383,32830.0
2016-05-31 15:20:00,56.96,56.96,56.93,56.96,15503.0,47.4383,47.4383,47.4134,47.4383,15503.0
2016-05-31 15:30:00,56.96,57.01,56.96,57.01,35626.0,47.4383,47.48,47.4383,47.48,35626.0
2016-05-31 15:40:00,57.0,57.06,57.0,57.04,34899.0,47.4717,47.5216,47.4717,47.505,34899.0
2016-05-31 15:50:00,57.05,57.09,57.01,57.01,148962.0,47.5133,47.5466,47.48,47.48,148962.0
2016-06-01 09:30:00,56.82,56.82,56.69,56.7,26867.0,47.3217,47.3217,47.2135,47.2218,26867.0
2016-06-01 09:40:00,56.72,56.78,56.71,56.78,90924.0,47.2385,47.2884,47.2301,47.2884,90924.0
2016-06-01 09:50:00,56.78,56.8,56.73,56.76,16289.0,47.2884,47.3051,47.2468,47.2718,16289.0
2016-06-01 10:00:00,56.77,56.91,56.73,56.89,359664.0,47.2801,47.3967,47.2468,47.38,359664.0
2016-06-01 10:10:00,56.9,56.92,56.83,56.83,48983.0,47.3884,47.405,47.3301,47.3301,48983.0
2016-06-01 10:20:00,56.84,56.88,56.83,56.84,16575.0,47.3384,47.3717,47.3301,47.3384,16575.0
2016-06-01 10:30:00,56.84,56.9,56.83,56.87,31970.0,47.3384,47.3884,47.3301,47.3634,31970.0
2016-06-01 10:40:00,56.87,56.87,56.83,56.85,11358.0,47.3634,47.3634,47.3301,47.3467,11358.0
2016-06-01 10:50:00,56.85,56.91,56.85,56.91,15334.0,47.3467,47.3967,47.3467,47.3967,15334.0
2016-06-01 11:00:00,56.92,56.99,56.92,56.96,17491.0,47.405,47.4633,47.405,47.4383,17491.0
2016-06-01 11:10:00,56.97,57.0,56.97,56.99,36020.0,47.4467,47.4717,47.4467,47.4633,36020.0
2016-06-01 11:20:00,56.99,57.01,56.94,56.94,26899.0,47.4633,47.48,47.4217,47.4217,26899.0
2016-06-01 11:30:00,56.93,56.96,56.9,56.91,22986.0,47.4134,47.4383,47.3884,47.3967,22986.0
2016-06-01 11:40:00,56.9,56.92,56.88,56.92,31589.0,47.3884,47.405,47.3717,47.405,31589.0
2016-06-01 11:50:00,56.92,56.93,56.92,56.93,1758.0,47.405,47.4134,47.405,47.4134,1758.0
2016-06-01 12:00:00,56.92,56.96,56.91,56.94,17327.0,47.405,47.4383,47.3967,47.4217,17327.0
2016-06-01 12:10:00,56.94,56.99,56.94,56.97,14219.0,47.4217,47.4633,47.4217,47.4467,14219.0
2016-06-01 12:20:00,56.97,56.99,56.96,56.97,7381.0,47.4467,47.4633,47.4383,47.4467,7381.0
2016-06-01 12:30:00,56.96,56.96,56.92,56.94,8145.0,47.4383,47.4383,47.405,47.4217,8145.0
2016-06-01 12:40:00,56.94,56.97,56.93,56.95,5275.0,47.4217,47.4467,47.4134,47.43,5275.0
2016-06-01 12:50:00,56.95,57.01,56.94,57.01,20282.0,47.43,47.48,47.4217,47.48,20282.0
2016-06-01 13:00:00,57.01,57.04,57.01,57.01,20087.0,47.48,47.505,47.48,47.48,20087.0
2016-06-01 13:10:00,57.01,57.01,56.97,56.98,3391.0,47.48,47.48,47.4467,47.455,3391.0
2016-06-01 13:20:00,56.99,56.99,56.98,56.98,10076.0,47.4633,47.4633,47.455,47.455,10076.0
2016-06-01 13:30:00,56.99,57.0,56.94,56.95,12036.0,47.4633,47.4717,47.4217,47.43,12036.0
2016-06-01 13:40:00,56.94,56.95,56.92,56.94,35100.0,47.4217,47.43,47.405,47.4217,35100.0
2016-06-01 13:50:00,56.94,56.96,56.94,56.96,2259.0,47.4217,47.4383,47.4217,47.4383,2259.0
2016-06-01 14:00:00,56.97,56.97,56.93,56.97,19581.0,47.4467,47.4467,47.4134,47.4467,19581.0
2016-06-01 14:10:00,56.97,57.07,56.97,57.04,10076.0,47.4467,47.53,47.4467,47.505,10076.0
2016-06-01 14:20:00,57.05,57.06,57.04,57.06,11678.0,47.5133,47.5216,47.505,47.5216,11678.0
2016-06-01 14:30:00,57.04,57.04,57.0,57.01,14086.0,47.505,47.505,47.4717,47.48,14086.0
2016-06-01 14:40:00,57.02,57.03,57.0,57.03,17340.0,47.4883,47.4966,47.4717,47.4966,17340.0
2016-06-01 14:50:00,57.03,57.07,57.03,57.07,8801.0,47.4966,47.53,47.4966,47.53,8801.0
2016-06-01 15:00:00,57.08,57.09,57.05,57.05,7384.0,47.5383,47.5466,47.5133,47.5133,7384.0
2016-06-01 15:10:00,57.05,57.1,57.05,57.09,17371.0,47.5133,47.5549,47.5133,47.5466,17371.0
2016-06-01 15:20:00,57.09,57.12,57.08,57.1,11962.0,47.5466,47.5716,47.5383,47.5549,11962.0
2016-06-01 15:30:00,57.09,57.11,57.06,57.11,18748.0,47.5466,47.5633,47.5216,47.5633,18748.0
2016-06-01 15:40:00,57.1,57.11,57.06,57.07,12789.0,47.5549,47.5633,47.5216,47.53,12789.0
2016-06-01 15:50:00,57.07,57.08,57.04,57.07,55332.0,47.53,47.5383,47.505,47.53,55332.0
2016-06-02 09:30:00,56.86,56.92,56.85,56.91,33607.0,47.3551,47.405,47.3467,47.3967,33607.0
2016-06-02 09:40:00,56.91,56.94,56.81,56.81,43600.0,47.3967,47.4217,47.3134,47.3134,43600.0
2016-06-02 09:50:00,56.8,56.85,56.78,56.83,16354.0,47.3051,47.3467,47.2884,47.3301,16354.0
2016-06-02 10:00:00,56.83,56.94,56.83,56.93,14442.0,47.3301,47.4217,47.3301,47.4134,14442.0
2016-06-02 10:10:00,56.92,56.96,56.9,56.94,15710.0,47.405,47.4383,47.3884,47.4217,15710.0
2016-06-02 10:20:00,56.92,56.95,56.91,56.91,17307.0,47.405,47.43,47.3967,47.3967,17307.0
2016-06-02 10:30:00,56.92,56.99,56.92,56.99,11391.0,47.405,47.4633,47.405,47.4633,11391.0
2016-06-02 10:40:00,56.97,56.98,56.93,56.94,11563.0,47.4467,47.455,47.4134,47.4217,11563.0
2016-06-02 10:50:00,56.93,56.95,56.92,56.95,13129.0,47.4134,47.43,47.405,47.43,13129.0
2016-06-02 11:00:00,56.95,57.02,56.94,57.0,34399.0,47.43,47.4883,47.4217,47.4717,34399.0
2016-06-02 11:10:00,57.0,57.03,56.99,57.0,8060.0,47.4717,47.4966,47.4633,47.4717,8060.0
2016-06-02 11:20:00,57.0,57.0,56.96,56.99,146722.0,47.4717,47.4717,47.4383,47.4633,146722.0
2016-06-02 11:30:00,56.98,57.0,56.95,56.98,27474.0,47.455,47.4717,47.43,47.455,27474.0
2016-06-02 11:40:00,56.98,57.01,56.98,57.0,8923.0,47.455,47.48,47.455,47.4717,8923.0
2016-06-02 11:50:00,56.99,57.03,56.99,57.02,10616.0,47.4633,47.4966,47.4633,47.4883,10616.0
2016-06-02 12:00:00,57.01,57.02,56.97,56.97,7335.0,47.48,47.4883,47.4467,47.4467,7335.0
2016-06-02 12:10:00,56.97,56.98,56.96,56.97,1800.0,47.4467,47.455,47.4383,47.4467,1800.0
2016-06-02 12:20:00,56.97,56.99,56.97,56.98,5635.0,47.4467,47.4633,47.4467,47.455,5635.0
2016-06-02 12:30:00,56.98,57.0,56.96,57.0,10454.0,47.455,47.4717,47.4383,47.4717,10454.0
2016-06-02 12:40:00,57.0,57.01,56.99,57.01,3414.0,47.4717,47.48,47.4633,47.48,3414.0
2016-06-02 12:50:00,57.02,57.05,57.01,57.05,48879.0,47.4883,47.5133,47.48,47.5133,48879.0
2016-06-02 13:00:00,57.05,57.09,57.05,57.07,11547.0,47.5133,47.5466,47.5133,47.53,11547.0
2016-06-02 13:10:00,57.07,57.08,57.06,57.06,8685.0,47.53,47.5383,47.5216,47.5216,8685.0
2016-06-02 13:20:00,57.07,57.07,57.05,57.06,4700.0,47.53,47.53,47.5133,47.5216,4700.0
2016-06-02 13:30:00,57.06,57.08,57.05,57.08,9863.0,47.5216,47.5383,47.5133,47.5383,9863.0
2016-06-02 13:40:00,57.07,57.09,57.06,57.07,7910.0,47.53,47.5466,47.5216,47.53,7910.0
2016-06-02 13:50:00,57.07,57.12,57.07,57.12,12847.0,47.53,47.5716,47.53,47.5716,12847.0
2016-06-02 14:00:00,57.13,57.18,57.12,57.17,5348.0,47.5799,47.6216,47.5716,47.6132,5348.0
2016-06-02 14:10:00,57.16,57.17,57.14,57.16,13764.0,47.6049,47.6132,47.5883,47.6049,13764.0
2016-06-02 14:20:00,57.16,57.18,57.14,57.15,10400.0,47.6049,47.6216,47.5883,47.5966,10400.0
2016-06-02 14:30:00,57.15,57.15,57.13,57.14,19625.0,47.5966,47.5966,47.5799,47.5883,19625.0
2016-06-02 14:40:00,57.13,57.14,57.12,57.14,20066.0,47.5799,47.5883,47.5716,47.5883,20066.0
2016-06-02 14:50:00,57.13,57.15,57.12,57.14,13610.0,47.5799,47.5966,47.5716,47.5883,13610.0
2016-06-02 15:00:00,57.14,57.15,57.1,57.11,36666.0,47.5883,47.5966,47.5549,47.5633,36666.0
2016-06-02 15:10:00,57.1,57.13,57.1,57.11,43716.0,47.5549,47.5799,47.5549,47.5633,43716.0
2016-06-02 15:20:00,57.11,57.16,57.11,57.16,53962.0,47.5633,47.6049,47.5633,47.6049,53962.0
2016-06-02 15:30:00,57.15,57.16,57.14,57.15,57583.0,47.5966,47.6049,47.5883,47.5966,57583.0
2016-06-02 15:40:00,57.16,57.16,57.1,57.11,82519.0,47.6049,47.6049,47.5549,47.5633,82519.0
2016-06-02 15:50:00,57.12,57.19,57.12,57.19,260853.0,47.5716,47.6299,47.5716,47.6299,260853.0
2016-06-03 09:30:00,57.21,57.31,57.16,57.18,71340.0,47.6466,47.7298,47.6049,47.6216,71340.0
2016-06-03 09:40:00,57.19,57.2,57.11,57.13,84781.0,47.6299,47.6382,47.5633,47.5799,84781.0
2016-06-03 09:50:00,57.12,57.13,57.07,57.13,58285.0,47.5716,47.5799,47.53,47.5799,58285.0
2016-06-03 10:00:00,57.12,57.13,57.03,57.03,45644.0,47.5716,47.5799,47.4966,47.4966,45644.0
2016-06-03 10:10:00,57.04,57.05,56.99,57.0,36515.0,47.505,47.5133,47.4633,47.4717,36515.0
2016-06-03 10:20:00,56.99,57.02,56.95,56.98,70707.0,47.4633,47.4883,47.43,47.455,70707.0
2016-06-03 10:30:00,56.96,57.06,56.94,57.05,20063.0,47.4383,47.5216,47.4217,47.5133,20063.0
2016-06-03 10:40:00,57.06,57.11,57.02,57.11,32650.0,47.5216,47.5633,47.4883,47.5633,32650.0
2016-06-03 10:50:00,57.11,57.17,57.11,57.16,16011.0,47.5633,47.6132,47.5633,47.6049,16011.0
2016-06-03 11:00:00,57.17,57.17,57.1,57.1,13076.0,47.6132,47.6132,47.5549,47.5549,13076.0
2016-06-03 11:10:00,57.1,57.12,57.08,57.11,29427.0,47.5549,47.5716,47.5383,47.5633,29427.0
2016-06-03 11:20:00,57.11,57.13,57.08,57.13,7924.0,47.5633,47.5799,47.5383,47.5799,7924.0
2016-06-03 11:30:00,57.12,57.19,57.12,57.19,16598.0,47.5716,47.6299,47.5716,47.6299,16598.0
2016-06-03 11:40:00,57.2,57.24,57.2,57.23,27060.0,47.6382,47.6715,47.6382,47.6632,27060.0
2016-06-03 11:50:00,57.23,57.29,57.21,57.28,10486.0,47.6632,47.7132,47.6466,47.7048,10486.0
2016-06-03 12:00:00,57.28,57.29,57.23,57.23,6200.0,47.7048,47.7132,47.6632,47.6632,6200.0
2016-06-03 12:10:00,57.23,57.28,57.23,57.24,8036.0,47.6632,47.7048,47.6632,47.6715,8036.0
2016-06-03 12:20:00,57.25,57.28,57.25,57.26,2192.0,47.6799,47.7048,47.6799,47.6882,2192.0
2016-06-03 12:30:00,57.26,57.31,57.26,57.27,9142.0,47.6882,47.7298,47.6882,47.6965,9142.0
2016-06-03 12:40:00,57.27,57.28,57.21,57.21,34774.0,47.6965,47.7048,47.6466,47.6466,34774.0
2016-06-03 12:50:00,57.2,57.22,57.18,57.18,16744.0,47.6382,47.6549,47.6216,47.6216,16744.0
2016-06-03 13:00:00,57.18,57.21,57.17,57.21,8829.0,47.6216,47.6466,47.6132,47.6466,8829.0
2016-06-03 13:10:00,57.22,57.22,57.2,57.2,4042.0,47.6549,47.6549,47.6382,47.6382,4042.0
2016-06-03 13:20:00,57.21,57.24,57.2,57.2,5003.0,47.6466,47.6715,47.6382,47.6382,5003.0
2016-06-03 13:30:00,57.19,57.22,57.17,57.21,7746.0,47.6299,47.6549,47.6132,47.6466,7746.0
2016-06-03 13:40:00,57.21,57.28,57.21,57.25,9373.0,47.6466,47.7048,47.6466,47.6799,9373.0
2016-06-03 13:50:00,57.26,57.28,57.24,57.28,4700.0,47.6882,47.7048,47.6715,47.7048,4700.0
2016-06-03 14:00:00,57.27,57.27,57.25,57.25,3000.0,47.6965,47.6965,47.6799,47.6799,3000.0
2016-06-03 14:10:00,57.25,57.26,57.23,57.25,14399.0,47.6799,47.6882,47.6632,47.6799,14399.0
2016-06-03 14:20:00,57.26,57.31,57.24,57.3,5900.0,47.6882,47.7298,47.6715,47.7215,5900.0
2016-06-03 14:30:00,57.3,57.38,57.3,57.37,16743.0,47.7215,47.7881,47.7215,47.7798,16743.0
2016-06-03 14:40:00,57.36,57.39,57.35,57.37,7900.0,47.7715,47.7965,47.7631,47.7798,7900.0
2016-06-03 14:50:00,57.37,57.42,57.37,57.38,5476.0,47.7798,47.8214,47.7798,47.7881,5476.0
2016-06-03 15:00:00,57.37,57.37,57.32,57.34,13682.0,47.7798,47.7798,47.7382,47.7548,13682.0
2016-06-03 15:10:00,57.33,57.36,57.33,57.35,6408.0,47.7465,47.7715,47.7465,47.7631,6408.0
2016-06-03 15:20:00,57.34,57.37,57.33,57.37,6077.0,47.7548,47.7798,47.7465,47.7798,6077.0
2016-06-03 15:30:00,57.37,57.4,57.36,57.4,9547.0,47.7798,47.8048,47.7715,47.8048,9547.0
2016-06-03 15:40:00,57.39,57.4,57.34,57.35,39573.0,47.7965,47.8048,47.7548,47.7631,39573.0
2016-06-03 15:50:00,57.35,57.38,57.31,57.35,75273.0,47.7631,47.7881,47.7298,47.7631,75273.0
2016-06-06 09:30:00,57.47,57.54,57.47,57.54,98282.0,47.8631,47.9214,47.8631,47.9214,98282.0
2016-06-06 09:40:00,57.54,57.62,57.54,57.6,18180.0,47.9214,47.988,47.9214,47.9714,18180.0
2016-06-06 09:50:00,57.62,57.68,57.62,57.66,12800.0,47.988,48.038,47.988,48.0213,12800.0
2016-06-06 10:00:00,57.65,57.69,57.65,57.66,62947.0,48.013,48.0463,48.013,48.0213,62947.0
2016-06-06 10:10:00,57.66,57.67,57.63,57.67,16240.0,48.0213,48.0297,47.9963,48.0297,16240.0
2016-06-06 10:20:00,57.67,57.67,57.65,57.65,52705.0,48.0297,48.0297,48.013,48.013,52705.0
2016-06-06 10:30:00,57.66,57.71,57.66,57.69,45121.0,48.0213,48.063,48.0213,48.0463,45121.0
2016-06-06 10:40:00,57.7,57.72,57.68,57.69,8285.0,48.0546,48.0713,48.038,48.0463,8285.0
2016-06-06 10:50:00,57.69,57.71,57.67,57.71,22441.0,48.0463,48.063,48.0297,48.063,22441.0
2016-06-06 11:00:00,57.71,57.73,57.71,57.73,4016.0,48.063,48.0796,48.063,48.0796,4016.0
2016-06-06 11:10:00,57.73,57.73,57.71,57.72,3856.0,48.0796,48.0796,48.063,48.0713,3856.0
2016-06-06 11:20:00,57.71,57.71,57.69,57.69,4752.0,48.063,48.063,48.0463,48.0463,4752.0
2016-06-06 11:30:00,57.69,57.69,57.66,57.69,21111.0,48.0463,48.0463,48.0213,48.0463,21111.0
2016-06-06 11:40:00,57.7,57.71,57.69,57.69,13048.0,48.0546,48.063,48.0463,48.0463,13048.0
2016-06-06 11:50:00,57.7,57.7,57.65,57.65,9838.0,48.0546,48.0546,48.013,48.013,9838.0
2016-06-06 12:00:00,57.65,57.66,57.61,57.62,12182.0,48.013,48.0213,47.9797,47.988,12182.0
2016-06-06 12:10:00,57.62,57.62,57.59,57.59,4635.0,47.988,47.988,47.963,47.963,4635.0
2016-06-06 12:20:00,57.61,57.62,57.59,57.61,11369.0,47.9797,47.988,47.963,47.9797,11369.0
2016-06-06 12:30:00,57.61,57.66,57.53,57.59,69257.0,47.9797,48.0213,47.9131,47.963,69257.0
2016-06-06 12:40:00,57.59,57.62,57.55,57.56,16443.0,47.963,47.988,47.9297,47.938,16443.0
2016-06-06 12:50:00,57.55,57.57,57.48,57.57,38045.0,47.9297,47.9464,47.8714,47.9464,38045.0
2016-06-06 13:00:00,57.57,57.62,57.56,57.62,30694.0,47.9464,47.988,47.938,47.988,30694.0
2016-06-06 13:10:00,57.62,57.65,57.62,57.63,15619.0,47.988,48.013,47.988,47.9963,15619.0
2016-06-06 13:20:00,57.64,57.65,57.64,57.65,4918.0,48.0047,48.013,48.0047,48.013,4918.0
2016-06-06 13:30:00,57.63,57.64,57.62,57.63,13069.0,47.9963,48.0047,47.988,47.9963,13069.0
2016-06-06 13:40:00,57.63,57.65,57.62,57.64,9529.0,47.9963,48.013,47.988,48.0047,9529.0
2016-06-06 13:50:00,57.65,57.72,57.64,57.71,96100.0,48.013,48.0713,48.0047,48.063,96100.0
2016-06-06 14:00:00,57.71,57.73,57.7,57.73,13012.0,48.063,48.0796,48.0546,48.0796,13012.0
2016-06-06 14:10:00,57.72,57.78,57.72,57.77,21346.0,48.0713,48.1213,48.0713,48.1129,21346.0
2016-06-06 14:20:00,57.76,57.8,57.76,57.79,11541.0,48.1046,48.1379,48.1046,48.1296,11541.0
2016-06-06 14:30:00,57.79,57.8,57.76,57.76,21077.0,48.1296,48.1379,48.1046,48.1046,21077.0
2016-06-06 14:40:00,57.76,57.77,57.75,57.76,12886.0,48.1046,48.1129,48.0963,48.1046,12886.0
2016-06-06 14:50:00,57.75,57.78,57.75,57.75,15681.0,48.0963,48.1213,48.0963,48.0963,15681.0
2016-06-06 15:00:00,57.75,57.77,57.73,57.73,10335.0,48.0963,48.1129,48.0796,48.0796,10335.0
2016-06-06 15:10:00,57.73,57.76,57.73,57.75,30124.0,48.0796,48.1046,48.0796,48.0963,30124.0
2016-06-06 15:20:00,57.75,57.75,57.73,57.73,10272.0,48.0963,48.0963,48.0796,48.0796,10272.0
2016-06-06 15:30:00,57.72,57.76,57.71,57.75,10666.0,48.0713,48.1046,48.063,48.0963,10666.0
2016-06-06 15:40:00,57.75,57.76,57.72,57.72,18930.0,48.0963,48.1046,48.0713,48.0713,18930.0
2016-06-06 15:50:00,57.72,57.72,57.67,57.69,43475.0,48.0713,48.0713,48.0297,48.0463,43475.0
2016-06-07 09:30:00,57.86,58.0,57.86,58.0,74220.0,48.1879,48.3045,48.1879,48.3045,74220.0
2016-06-07 09:40:00,58.0,58.02,57.94,57.99,72149.0,48.3045,48.3211,48.2545,48.2962,72149.0
2016-06-07 09:50:00,57.98,57.99,57.94,57.98,39471.0,48.2878,48.2962,48.2545,48.2878,39471.0
2016-06-07 10:00:00,57.98,58.02,57.97,58.02,25338.0,48.2878,48.3211,48.2795,48.3211,25338.0
2016-06-07 10:10:00,58.02,58.04,58.0,58.02,25347.0,48.3211,48.3378,48.3045,48.3211,25347.0
2016-06-07 10:20:00,58.02,58.02,57.99,58.02,38478.0,48.3211,48.3211,48.2962,48.3211,38478.0
2016-06-07 10:30:00,58.03,58.04,58.01,58.01,24945.0,48.3295,48.3378,48.3128,48.3128,24945.0
2016-06-07 10:40:00,58.01,58.04,58.0,58.0,11571.0,48.3128,48.3378,48.3045,48.3045,11571.0
2016-06-07 10:50:00,57.99,58.01,57.97,58.01,25967.0,48.2962,48.3128,48.2795,48.3128,25967.0
2016-06-07 11:00:00,58.0,58.03,57.98,58.03,9871.0,48.3045,48.3295,48.2878,48.3295,9871.0
2016-06-07 11:10:00,58.03,58.04,58.01,58.03,7254.0,48.3295,48.3378,48.3128,48.3295,7254.0
2016-06-07 11:20:00,58.04,58.06,58.03,58.04,15456.0,48.3378,48.3545,48.3295,48.3378,15456.0
2016-06-07 11:30:00,58.05,58.07,58.01,58.03,13610.0,48.3461,48.3628,48.3128,48.3295,13610.0
2016-06-07 11:40:00,58.03,58.05,58.01,58.03,7011.0,48.3295,48.3461,48.3128,48.3295,7011.0
2016-06-07 11:50:00,58.03,58.04,58.0,58.01,10590.0,48.3295,48.3378,48.3045,48.3128,10590.0
2016-06-07 12:00:00,58.01,58.03,58.0,58.02,8685.0,48.3128,48.3295,48.3045,48.3211,8685.0
2016-06-07 12:10:00,58.01,58.03,58.01,58.02,2337.0,48.3128,48.3295,48.3128,48.3211,2337.0
2016-06-07 12:20:00,58.02,58.03,58.02,58.03,13120.0,48.3211,48.3295,48.3211,48.3295,13120.0
2016-06-07 12:30:00,58.03,58.05,58.03,58.05,24767.0,48.3295,48.3461,48.3295,48.3461,24767.0
2016-06-07 12:40:00,58.05,58.05,58.04,58.05,1900.0,48.3461,48.3461,48.3378,48.3461,1900.0
2016-06-07 12:50:00,58.05,58.05,58.03,58.04,6200.0,48.3461,48.3461,48.3295,48.3378,6200.0
2016-06-07 13:00:00,58.04,58.05,58.03,58.05,5366.0,48.3378,48.3461,48.3295,48.3461,5366.0
2016-06-07 13:10:00,58.05,58.05,58.04,58.05,5621.0,48.3461,48.3461,48.3378,48.3461,5621.0
2016-06-07 13:20:00,58.05,58.07,58.05,58.07,6061.0,48.3461,48.3628,48.3461,48.3628,6061.0
2016-06-07 13:30:00,58.07,58.07,58.06,58.06,6400.0,48.3628,48.3628,48.3545,48.3545,6400.0
2016-06-07 13:40:00,58.06,58.07,58.06,58.07,3133.0,48.3545,48.3628,48.3545,48.3628,3133.0
2016-06-07 13:50:00,58.06,58.06,58.03,58.03,13230.0,48.3545,48.3545,48.3295,48.3295,13230.0
2016-06-07 14:00:00,58.03,58.06,58.03,58.04,10004.0,48.3295,48.3545,48.3295,48.3378,10004.0
2016-06-07 14:10:00,58.04,58.06,58.04,58.05,4443.0,48.3378,48.3545,48.3378,48.3461,4443.0
2016-06-07 14:20:00,58.05,58.08,58.05,58.07,4296.0,48.3461,48.3711,48.3461,48.3628,4296.0
2016-06-07 14:30:00,58.06,58.07,58.03,58.04,10633.0,48.3545,48.3628,48.3295,48.3378,10633.0
2016-06-07 14:40:00,58.04,58.06,58.04,58.05,20452.0,48.3378,48.3545,48.3378,48.3461,20452.0
2016-06-07 14:50:00,58.04,58.05,58.01,58.01,358453.0,48.3378,48.3461,48.3128,48.3128,358453.0
2016-06-07 15:00:00,58.01,58.02,58.01,58.02,37470.0,48.3128,48.3211,48.3128,48.3211,37470.0
2016-06-07 15:10:00,58.01,58.02,57.99,57.99,51358.0,48.3128,48.3211,48.2962,48.2962,51358.0
2016-06-07 15:20:00,58.0,58.01,57.98,58.01,24370.0,48.3045,48.3128,48.2878,48.3128,24370.0
2016-06-07 15:30:00,58.01,58.01,57.96,57.98,30423.0,48.3128,48.3128,48.2712,48.2878,30423.0
2016-06-07 15:40:00,57.97,57.97,57.91,57.92,55054.0,48.2795,48.2795,48.2295,48.2379,55054.0
2016-06-07 15:50:00,57.91,57.92,57.9,57.92,187564.0,48.2295,48.2379,48.2212,48.2379,187564.0
2016-06-08 09:30:00,58.04,58.16,58.02,58.16,46740.0,48.3378,48.4377,48.3211,48.4377,46740.0
2016-06-08 09:40:00,58.16,58.19,58.14,58.18,46038.0,48.4377,48.4627,48.4211,48.4544,46038.0
2016-06-08 09:50:00,58.18,58.2,58.16,58.2,12562.0,48.4544,48.4711,48.4377,48.4711,12562.0
2016-06-08 10:00:00,58.19,58.19,58.13,58.13,23100.0,48.4627,48.4627,48.4128,48.4128,23100.0
2016-06-08 10:10:00,58.13,58.13,58.01,58.04,29201.0,48.4128,48.4128,48.3128,48.3378,29201.0
2016-06-08 10:20:00,58.04,58.08,58.04,58.06,14310.0,48.3378,48.3711,48.3378,48.3545,14310.0
2016-06-08 10:30:00,58.05,58.09,58.03,58.08,59880.0,48.3461,48.3794,48.3295,48.3711,59880.0
2016-06-08 10:40:00,58.07,58.12,58.07,58.1,15217.0,48.3628,48.4044,48.3628,48.3878,15217.0
2016-06-08 10:50:00,58.11,58.11,58.04,58.05,18314.0,48.3961,48.3961,48.3378,48.3461,18314.0
2016-06-08 11:00:00,58.06,58.06,57.98,57.99,17684.0,48.3545,48.3545,48.2878,48.2962,17684.0
2016-06-08 11:10:00,58.0,58.05,57.98,58.03,20838.0,48.3045,48.3461,48.2878,48.3295,20838.0
2016-06-08 11:20:00,58.04,58.05,58.0,58.05,9970.0,48.3378,48.3461,48.3045,48.3461,9970.0
2016-06-08 11:30:00,58.05,58.12,58.05,58.12,10801.0,48.3461,48.4044,48.3461,48.4044,10801.0
2016-06-08 11:40:00,58.12,58.13,58.1,58.11,8446.0,48.4044,48.4128,48.3878,48.3961,8446.0
2016-06-08 11:50:00,58.1,58.1,58.08,58.09,12805.0,48.3878,48.3878,48.3711,48.3794,12805.0
2016-06-08 12:00:00,58.09,58.13,58.08,58.12,18763.0,48.3794,48.4128,48.3711,48.4044,18763.0
2016-06-08 12:10:00,58.13,58.14,58.13,58.13,18825.0,48.4128,48.4211,48.4128,48.4128,18825.0
2016-06-08 12:20:00,58.13,58.14,58.12,58.13,5122.0,48.4128,48.4211,48.4044,48.4128,5122.0
2016-06-08 12:30:00,58.13,58.13,58.09,58.09,12249.0,48.4128,48.4128,48.3794,48.3794,12249.0
2016-06-08 12:40:00,58.09,58.09,58.07,58.08,6309.0,48.3794,48.3794,48.3628,48.3711,6309.0
2016-06-08 12:50:00,58.07,58.1,58.07,58.09,8402.0,48.3628,48.3878,48.3628,48.3794,8402.0
2016-06-08 13:00:00,58.09,58.1,58.08,58.1,7637.0,48.3794,48.3878,48.3711,48.3878,7637.0
2016-06-08 13:10:00,58.09,58.11,58.09,58.11,10346.0,48.3794,48.3961,48.3794,48.3961,10346.0
2016-06-08 13:20:00,58.11,58.11,58.06,58.06,10297.0,48.3961,48.3961,48.3545,48.3545,10297.0
2016-06-08 13:30:00,58.05,58.07,58.04,58.07,6414.0,48.3461,48.3628,48.3378,48.3628,6414.0
2016-06-08 13:40:00,58.07,58.07,58.05,58.05,10218.0,48.3628,48.3628,48.3461,48.3461,10218.0
2016-06-08 13:50:00,58.06,58.08,58.05,58.07,9339.0,48.3545,48.3711,48.3461,48.3628,9339.0
2016-06-08 14:00:00,58.07,58.08,58.04,58.05,16719.0,48.3628,48.3711,48.3378,48.3461,16719.0
2016-06-08 14:10:00,58.05,58.1,58.05,58.09,18796.0,48.3461,48.3878,48.3461,48.3794,18796.0
2016-06-08 14:20:00,58.09,58.11,58.08,58.11,8866.0,48.3794,48.3961,48.3711,48.3961,8866.0
2016-06-08 14:30:00,58.12,58.14,58.11,58.13,14698.0,48.4044,48.4211,48.3961,48.4128,14698.0
2016-06-08 14:40:00,58.13,58.15,58.12,58.13,11582.0,48.4128,48.4294,48.4044,48.4128,11582.0
2016-06-08 14:50:00,58.13,58.15,58.13,58.14,18107.0,48.4128,48.4294,48.4128,48.4211,18107.0
2016-06-08 15:00:00,58.14,58.14,58.11,58.13,54210.0,48.4211,48.4211,48.3961,48.4128,54210.0
2016-06-08 15:10:00,58.13,58.14,58.11,58.12,28764.0,48.4128,48.4211,48.3961,48.4044,28764.0
2016-06-08 15:20:00,58.12,58.12,58.09,58.1,16331.0,48.4044,48.4044,48.3794,48.3878,16331.0
2016-06-08 15:30:00,58.1,58.11,58.08,58.1,20876.0,48.3878,48.3961,48.3711,48.3878,20876.0
2016-06-08 15:40:00,58.1,58.12,58.09,58.11,26761.0,48.3878,48.4044,48.3794,48.3961,26761.0
2016-06-08 15:50:00,58.12,58.13,58.08,58.11,106142.0,48.4044,48.4128,48.3711,48.3961,106142.0
2016-06-09 09:30:00,57.69,57.7,57.63,57.68,46477.0,48.0463,48.0546,47.9963,48.038,46477.0
2016-06-09 09:40:00,57.69,57.75,57.66,57.72,56760.0,48.0463,48.0963,48.0213,48.0713,56760.0
2016-06-09 09:50:00,57.74,57.76,57.71,57.75,33048.0,48.088,48.1046,48.063,48.0963,33048.0
2016-06-09 10:00:00,57.74,57.74,57.63,57.65,16070.0,48.088,48.088,47.9963,48.013,16070.0
2016-06-09 10:10:00,57.65,57.67,57.62,57.64,15676.0,48.013,48.0297,47.988,48.0047,15676.0
2016-06-09 10:20:00,57.64,57.65,57.6,57.6,10753.0,48.0047,48.013,47.9714,47.9714,10753.0
2016-06-09 10:30:00,57.6,57.62,57.57,57.62,19744.0,47.9714,47.988,47.9464,47.988,19744.0
2016-06-09 10:40:00,57.61,57.68,57.6,57.68,22891.0,47.9797,48.038,47.9714,48.038,22891.0
2016-06-09 10:50:00,57.69,57.69,57.66,57.66,12788.0,48.0463,48.0463,48.0213,48.0213,12788.0
2016-06-09 11:00:00,57.67,57.72,57.67,57.72,4359.0,48.0297,48.0713,48.0297,48.0713,4359.0
2016-06-09 11:10:00,57.72,57.73,57.67,57.67,8802.0,48.0713,48.0796,48.0297,48.0297,8802.0
2016-06-09 11:20:00,57.66,57.67,57.62,57.63,21215.0,48.0213,48.0297,47.988,47.9963,21215.0
2016-06-09 11:30:00,57.62,57.65,57.61,57.62,15511.0,47.988,48.013,47.9797,47.988,15511.0
2016-06-09 11:40:00,57.63,57.63,57.6,57.6,89559.0,47.9963,47.9963,47.9714,47.9714,89559.0
2016-06-09 11:50:00,57.6,57.61,57.56,57.59,23327.0,47.9714,47.9797,47.938,47.963,23327.0
2016-06-09 12:00:00,57.58,57.6,57.56,57.59,48596.0,47.9547,47.9714,47.938,47.963,48596.0
2016-06-09 12:10:00,57.59,57.6,57.54,57.56,13303.0,47.963,47.9714,47.9214,47.938,13303.0
2016-06-09 12:20:00,57.56,57.6,57.54,57.6,40575.0,47.938,47.9714,47.9214,47.9714,40575.0
2016-06-09 12:30:00,57.6,57.63,57.6,57.62,21921.0,47.9714,47.9963,47.9714,47.988,21921.0
2016-06-09 12:40:00,57.63,57.64,57.61,57.63,9893.0,47.9963,48.0047,47.9797,47.9963,9893.0
2016-06-09 12:50:00,57.62,57.67,57.62,57.66,13634.0,47.988,48.0297,47.988,48.0213,13634.0
2016-06-09 13:00:00,57.66,57.66,57.64,57.65,5709.0,48.0213,48.0213,48.0047,48.013,5709.0
2016-06-09 13:10:00,57.65,57.73,57.65,57.72,11609.0,48.013,48.0796,48.013,48.0713,11609.0
2016-06-09 13:20:00,57.72,57.73,57.71,57.72,8911.0,48.0713,48.0796,48.063,48.0713,8911.0
2016-06-09 13:30:00,57.73,57.75,57.7,57.71,7418.0,48.0796,48.0963,48.0546,48.063,7418.0
2016-06-09 13:40:00,57.71,57.71,57.67,57.67,19231.0,48.063,48.063,48.0297,48.0297,19231.0
2016-06-09 13:50:00,57.68,57.68,57.62,57.66,21826.0,48.038,48.038,47.988,48.0213,21826.0
2016-06-09 14:00:00,57.67,57.67,57.65,57.65,10775.0,48.0297,48.0297,48.013,48.013,10775.0
2016-06-09 14:10:00,57.65,57.71,57.64,57.69,5681.0,48.013,48.063,48.0047,48.0463,5681.0
2016-06-09 14:20:00,57.7,57.72,57.67,57.67,10326.0,48.0546,48.0713,48.0297,48.0297,10326.0
2016-06-09 14:30:00,57.68,57.72,57.68,57.72,5585.0,48.038,48.0713,48.038,48.0713,5585.0
2016-06-09 14:40:00,57.73,57.77,57.71,57.73,19836.0,48.0796,48.1129,48.063,48.0796,19836.0
2016-06-09 14:50:00,57.74,57.75,57.72,57.75,9715.0,48.088,48.0963,48.0713,48.0963,9715.0
2016-06-09 15:00:00,57.75,57.78,57.74,57.77,22105.0,48.0963,48.1213,48.088,48.1129,22105.0
2016-06-09 15:10:00,57.77,57.77,57.72,57.74,36300.0,48.1129,48.1129,48.0713,48.088,36300.0
2016-06-09 15:20:00,57.74,57.75,57.72,57.75,10689.0,48.088,48.0963,48.0713,48.0963,10689.0
2016-06-09 15:30:00,57.75,57.77,57.75,57.76,7413.0,48.0963,48.1129,48.0963,48.1046,7413.0
2016-06-09 15:40:00,57.77,57.78,57.76,57.77,9717.0,48.1129,48.1213,48.1046,48.1129,9717.0
2016-06-09 15:50:00,57.77,57.79,57.72,57.72,65254.0,48.1129,48.1296,48.0713,48.0713,65254.0
2016-06-10 09:30:00,57.03,57.06,56.95,56.95,88741.0,47.4966,47.5216,47.43,47.43,88741.0
2016-06-10 09:40:00,56.95,56.96,56.9,56.93,23482.0,47.43,47.4383,47.3884,47.4134,23482.0
2016-06-10 09:50:00,56.92,56.95,56.87,56.95,36516.0,47.405,47.43,47.3634,47.43,36516.0
2016-06-10 10:00:00,56.94,56.96,56.87,56.88,65040.0,47.4217,47.4383,47.3634,47.3717,65040.0
2016-06-10 10:10:00,56.87,56.9,56.86,56.9,17384.0,47.3634,47.3884,47.3551,47.3884,17384.0
2016-06-10 10:20:00,56.91,56.99,56.9,56.97,43274.0,47.3967,47.4633,47.3884,47.4467,43274.0
2016-06-10 10:30:00,56.97,57.03,56.97,56.97,17541.0,47.4467,47.4966,47.4467,47.4467,17541.0
2016-06-10 10:40:00,56.97,56.98,56.91,56.92,37627.0,47.4467,47.455,47.3967,47.405,37627.0
2016-06-10 10:50:00,56.93,56.94,56.9,56.92,15918.0,47.4134,47.4217,47.3884,47.405,15918.0
2016-06-10 11:00:00,56.94,56.99,56.92,56.99,14632.0,47.4217,47.4633,47.405,47.4633,14632.0
2016-06-10 11:10:00,56.99,57.0,56.94,56.96,5427.0,47.4633,47.4717,47.4217,47.4383,5427.0
2016-06-10 11:20:00,56.96,56.98,56.91,56.92,20142.0,47.4383,47.455,47.3967,47.405,20142.0
2016-06-10 11:30:00,56.93,56.95,56.89,56.9,15558.0,47.4134,47.43,47.38,47.3884,15558.0
2016-06-10 11:40:00,56.89,56.91,56.87,56.87,14432.0,47.38,47.3967,47.3634,47.3634,14432.0
2016-06-10 11:50:00,56.86,56.91,56.85,56.91,263024.0,47.3551,47.3967,47.3467,47.3967,263024.0
2016-06-10 12:00:00,56.91,56.93,56.87,56.87,25615.0,47.3967,47.4134,47.3634,47.3634,25615.0
2016-06-10 12:10:00,56.86,56.87,56.81,56.82,22654.0,47.3551,47.3634,47.3134,47.3217,22654.0
2016-06-10 12:20:00,56.81,56.82,56.79,56.82,17471.0,47.3134,47.3217,47.2968,47.3217,17471.0
2016-06-10 12:30:00,56.81,56.81,56.77,56.81,10705.0,47.3134,47.3134,47.2801,47.3134,10705.0
2016-06-10 12:40:00,56.81,56.83,56.8,56.82,11273.0,47.3134,47.3301,47.3051,47.3217,11273.0
2016-06-10 12:50:00,56.82,56.84,56.82,56.84,5468.0,47.3217,47.3384,47.3217,47.3384,5468.0
2016-06-10 13:00:00,56.83,56.85,56.8,56.81,28787.0,47.3301,47.3467,47.3051,47.3134,28787.0
2016-06-10 13:10:00,56.82,56.84,56.81,56.83,14594.0,47.3217,47.3384,47.3134,47.3301,14594.0
2016-06-10 13:20:00,56.83,56.85,56.81,56.83,7459.0,47.3301,47.3467,47.3134,47.3301,7459.0
2016-06-10 13:30:00,56.83,56.83,56.78,56.78,9700.0,47.3301,47.3301,47.2884,47.2884,9700.0
2016-06-10 13:40:00,56.79,56.8,56.69,56.69,22930.0,47.2968,47.3051,47.2135,47.2135,22930.0
2016-06-10 13:50:00,56.67,56.68,56.62,56.66,18558.0,47.1968,47.2051,47.1552,47.1885,18558.0
2016-06-10 14:00:00,56.66,56.66,56.58,56.6,26309.0,47.1885,47.1885,47.1219,47.1385,26309.0
2016-06-10 14:10:00,56.59,56.61,56.58,56.58,15636.0,47.1302,47.1468,47.1219,47.1219,15636.0
2016-06-10 14:20:00,56.58,56.64,56.58,56.63,117234.0,47.1219,47.1718,47.1219,47.1635,117234.0
2016-06-10 14:30:00,56.62,56.66,56.6,56.66,23697.0,47.1552,47.1885,47.1385,47.1885,23697.0
2016-06-10 14:40:00,56.67,56.67,56.62,56.62,9577.0,47.1968,47.1968,47.1552,47.1552,9577.0
2016-06-10 14:50:00,56.62,56.65,56.61,56.64,23111.0,47.1552,47.1802,47.1468,47.1718,23111.0
2016-06-10 15:00:00,56.64,56.64,56.61,56.61,13472.0,47.1718,47.1718,47.1468,47.1468,13472.0
2016-06-10 15:10:00,56.61,56.64,56.59,56.62,17682.0,47.1468,47.1718,47.1302,47.1552,17682.0
2016-06-10 15:20:00,56.62,56.67,56.62,56.66,18194.0,47.1552,47.1968,47.1552,47.1885,18194.0
2016-06-10 15:30:00,56.66,56.7,56.66,56.69,36451.0,47.1885,47.2218,47.1885,47.2135,36451.0
2016-06-10 15:40:00,56.69,56.78,56.67,56.77,22538.0,47.2135,47.2884,47.1968,47.2801,22538.0
2016-06-10 15:50:00,56.77,56.77,56.72,56.72,69507.0,47.2801,47.2801,47.2385,47.2385,69507.0
2016-06-13 09:30:00,56.26,56.42,56.21,56.34,88011.0,46.8554,46.9886,46.8137,46.922,88011.0
2016-06-13 09:40:00,56.34,56.5,56.34,56.5,46238.0,46.922,47.0552,46.922,47.0552,46238.0
2016-06-13 09:50:00,56.5,56.55,56.49,56.5,44298.0,47.0552,47.0969,47.0469,47.0552,44298.0
2016-06-13 10:00:00,56.51,56.57,56.46,56.48,26425.0,47.0636,47.1135,47.0219,47.0386,26425.0
2016-06-13 10:10:00,56.47,56.53,56.46,56.5,13350.0,47.0303,47.0802,47.0219,47.0552,13350.0
2016-06-13 10:20:00,56.5,56.59,56.49,56.59,37575.0,47.0552,47.1302,47.0469,47.1302,37575.0
2016-06-13 10:30:00,56.58,56.64,56.58,56.59,12659.0,47.1219,47.1718,47.1219,47.1302,12659.0
2016-06-13 10:40:00,56.58,56.62,56.57,56.58,12502.0,47.1219,47.1552,47.1135,47.1219,12502.0
2016-06-13 10:50:00,56.57,56.6,56.54,56.57,70053.0,47.1135,47.1385,47.0886,47.1135,70053.0
2016-06-13 11:00:00,56.57,56.57,56.51,56.53,10667.0,47.1135,47.1135,47.0636,47.0802,10667.0
2016-06-13 11:10:00,56.54,56.55,56.48,56.49,10742.0,47.0886,47.0969,47.0386,47.0469,10742.0
2016-06-13 11:20:00,56.49,56.52,56.46,56.51,6740.0,47.0469,47.0719,47.0219,47.0636,6740.0
2016-06-13 11:30:00,56.51,56.51,56.32,56.32,44233.0,47.0636,47.0636,46.9053,46.9053,44233.0
2016-06-13 11:40:00,56.32,56.35,56.3,56.32,55704.0,46.9053,46.9303,46.8887,46.9053,55704.0
2016-06-13 11:50:00,56.31,56.31,56.23,56.24,26045.0,46.897,46.897,46.8304,46.8387,26045.0
2016-06-13 12:00:00,56.23,56.28,56.21,56.27,21743.0,46.8304,46.872,46.8137,46.8637,21743.0
2016-06-13 12:10:00,56.28,56.31,56.27,56.3,11962.0,46.872,46.897,46.8637,46.8887,11962.0
2016-06-13 12:20:00,56.3,56.39,56.26,56.31,133071.0,46.8887,46.9636,46.8554,46.897,133071.0
2016-06-13 12:30:00,56.32,56.33,56.29,56.3,19085.0,46.9053,46.9137,46.8803,46.8887,19085.0
2016-06-13 12:40:00,56.31,56.36,56.31,56.32,16910.0,46.897,46.9386,46.897,46.9053,16910.0
2016-06-13 12:50:00,56.33,56.38,56.33,56.36,6040.0,46.9137,46.9553,46.9137,46.9386,6040.0
2016-06-13 13:00:00,56.36,56.37,56.33,56.33,5800.0,46.9386,46.947,46.9137,46.9137,5800.0
2016-06-13 13:10:00,56.33,56.33,56.27,56.28,3496.0,46.9137,46.9137,46.8637,46.872,3496.0
2016-06-13 13:20:00,56.28,56.34,56.28,56.33,25466.0,46.872,46.922,46.872,46.9137,25466.0
2016-06-13 13:30:00,56.34,56.35,56.26,56.26,15787.0,46.922,46.9303,46.8554,46.8554,15787.0
2016-06-13 13:40:00,56.25,56.33,56.25,56.29,16756.0,46.847,46.9137,46.847,46.8803,16756.0
2016-06-13 13:50:00,56.29,56.3,56.2,56.21,14459.0,46.8803,46.8887,46.8054,46.8137,14459.0
2016-06-13 14:00:00,56.22,56.26,56.2,56.25,17086.0,46.822,46.8554,46.8054,46.847,17086.0
2016-06-13 14:10:00,56.25,56.29,56.25,56.25,8900.0,46.847,46.8803,46.847,46.847,8900.0
2016-06-13 14:20:00,56.26,56.27,56.2,56.23,21427.0,46.8554,46.8637,46.8054,46.8304,21427.0
2016-06-13 14:30:00,56.23,56.31,56.22,56.29,29226.0,46.8304,46.897,46.822,46.8803,29226.0
2016-06-13 14:40:00,56.29,56.32,56.28,56.28,14344.0,46.8803,46.9053,46.872,46.872,14344.0
2016-06-13 14:50:00,56.28,56.28,56.21,56.23,21400.0,46.872,46.872,46.8137,46.8304,21400.0
2016-06-13 15:00:00,56.23,56.25,56.15,56.15,21597.0,46.8304,46.847,46.7637,46.7637,21597.0
2016-06-13 15:10:00,56.15,56.18,56.13,56.17,24816.0,46.7637,46.7887,46.7471,46.7804,24816.0
2016-06-13 15:20:00,56.17,56.2,56.14,56.17,58128.0,46.7804,46.8054,46.7554,46.7804,58128.0
2016-06-13 15:30:00,56.16,56.2,56.13,56.14,22320.0,46.7721,46.8054,46.7471,46.7554,22320.0
2016-06-13 15:40:00,56.13,56.15,56.09,56.11,33714.0,46.7471,46.7637,46.7138,46.7304,33714.0
2016-06-13 15:50:00,56.11,56.15,56.07,56.11,74409.0,46.7304,46.7637,46.6971,46.7304,74409.0
2016-06-14 09:30:00,55.84,55.99,55.84,55.96,177035.0,46.5056,46.6305,46.5056,46.6055,177035.0
2016-06-14 09:40:00,55.97,56.03,55.95,55.95,67511.0,46.6138,46.6638,46.5972,46.5972,67511.0
2016-06-14 09:50:00,55.96,55.96,55.87,55.94,142871.0,46.6055,46.6055,46.5306,46.5888,142871.0
2016-06-14 10:00:00,55.94,55.98,55.84,55.84,313616.0,46.5888,46.6222,46.5056,46.5056,313616.0
2016-06-14 10:10:00,55.85,55.87,55.72,55.72,64174.0,46.5139,46.5306,46.4056,46.4056,64174.0
2016-06-14 10:20:00,55.71,55.74,55.66,55.71,35132.0,46.3973,46.4223,46.3557,46.3973,35132.0
2016-06-14 10:30:00,55.72,55.76,55.65,55.71,24893.0,46.4056,46.4389,46.3473,46.3973,24893.0
2016-06-14 10:40:00,55.7,55.74,55.62,55.65,23175.0,46.389,46.4223,46.3223,46.3473,23175.0
2016-06-14 10:50:00,55.66,55.67,55.55,55.58,24019.0,46.3557,46.364,46.264,46.289,24019.0
2016-06-14 11:00:00,55.59,55.64,55.54,55.64,30910.0,46.2974,46.339,46.2557,46.339,30910.0
2016-06-14 11:10:00,55.63,55.64,55.52,55.55,19184.0,46.3307,46.339,46.2391,46.264,19184.0
2016-06-14 11:20:00,55.56,55.6,55.49,55.5,113766.0,46.2724,46.3057,46.2141,46.2224,113766.0
2016-06-14 11:30:00,55.5,55.59,55.49,55.59,282962.0,46.2224,46.2974,46.2141,46.2974,282962.0
2016-06-14 11:40:00,55.59,55.61,55.56,55.56,150218.0,46.2974,46.314,46.2724,46.2724,150218.0
2016-06-14 11:50:00,55.55,55.58,55.51,55.51,37035.0,46.264,46.289,46.2307,46.2307,37035.0
2016-06-14 12:00:00,55.52,55.55,55.51,55.53,36120.0,46.2391,46.264,46.2307,46.2474,36120.0
2016-06-14 12:10:00,55.53,55.63,55.53,55.59,24851.0,46.2474,46.3307,46.2474,46.2974,24851.0
2016-06-14 12:20:00,55.6,55.73,55.6,55.71,32614.0,46.3057,46.414,46.3057,46.3973,32614.0
2016-06-14 12:30:00,55.71,55.72,55.64,55.64,57525.0,46.3973,46.4056,46.339,46.339,57525.0
2016-06-14 12:40:00,55.65,55.65,55.6,55.65,48350.0,46.3473,46.3473,46.3057,46.3473,48350.0
2016-06-14 12:50:00,55.65,55.66,55.6,55.62,34860.0,46.3473,46.3557,46.3057,46.3223,34860.0
2016-06-14 13:00:00,55.63,55.65,55.61,55.61,55579.0,46.3307,46.3473,46.314,46.314,55579.0
2016-06-14 13:10:00,55.6,55.61,55.55,55.58,49057.0,46.3057,46.314,46.264,46.289,49057.0
2016-06-14 13:20:00,55.58,55.6,55.56,55.57,22609.0,46.289,46.3057,46.2724,46.2807,22609.0
2016-06-14 13:30:00,55.56,55.63,55.56,55.6,24276.0,46.2724,46.3307,46.2724,46.3057,24276.0
2016-06-14 13:40:00,55.59,55.6,55.55,55.55,56135.0,46.2974,46.3057,46.264,46.264,56135.0
2016-06-14 13:50:00,55.54,55.55,55.51,55.52,56536.0,46.2557,46.264,46.2307,46.2391,56536.0
2016-06-14 14:00:00,55.52,55.54,55.51,55.52,39221.0,46.2391,46.2557,46.2307,46.2391,39221.0
2016-06-14 14:10:00,55.52,55.6,55.5,55.59,237595.0,46.2391,46.3057,46.2224,46.2974,237595.0
2016-06-14 14:20:00,55.59,55.61,55.56,55.61,24014.0,46.2974,46.314,46.2724,46.314,24014.0
2016-06-14 14:30:00,55.61,55.61,55.52,55.55,46757.0,46.314,46.314,46.2391,46.264,46757.0
2016-06-14 14:40:00,55.54,55.56,55.52,55.52,25808.0,46.2557,46.2724,46.2391,46.2391,25808.0
2016-06-14 14:50:00,55.53,55.53,55.46,55.47,32239.0,46.2474,46.2474,46.1891,46.1974,32239.0
2016-06-14 15:00:00,55.47,55.6,55.44,55.57,58244.0,46.1974,46.3057,46.1724,46.2807,58244.0
2016-06-14 15:10:00,55.57,55.66,55.56,55.64,81312.0,46.2807,46.3557,46.2724,46.339,81312.0
2016-06-14 15:20:00,55.63,55.69,55.61,55.69,75755.0,46.3307,46.3806,46.314,46.3806,75755.0
2016-06-14 15:30:00,55.69,55.73,55.65,55.69,77900.0,46.3806,46.414,46.3473,46.3806,77900.0
2016-06-14 15:40:00,55.69,55.75,55.65,55.67,101669.0,46.3806,46.4306,46.3473,46.364,101669.0
2016-06-14 15:50:00,55.66,55.74,55.65,55.72,173083.0,46.3557,46.4223,46.3473,46.4056,173083.0
2016-06-15 09:30:00,55.94,56.03,55.94,56.0,84418.0,46.5888,46.6638,46.5888,46.6388,84418.0
2016-06-15 09:40:00,56.01,56.06,55.99,56.06,37672.0,46.6471,46.6888,46.6305,46.6888,37672.0
2016-06-15 09:50:00,56.06,56.08,56.03,56.05,112109.0,46.6888,46.7054,46.6638,46.6805,112109.0
2016-06-15 10:00:00,56.05,56.13,56.05,56.12,29684.0,46.6805,46.7471,46.6805,46.7388,29684.0
2016-06-15 10:10:00,56.12,56.13,56.07,56.09,38060.0,46.7388,46.7471,46.6971,46.7138,38060.0
2016-06-15 10:20:00,56.09,56.09,56.04,56.04,22046.0,46.7138,46.7138,46.6721,46.6721,22046.0
2016-06-15 10:30:00,56.05,56.14,56.04,56.12,46123.0,46.6805,46.7554,46.6721,46.7388,46123.0
2016-06-15 10:40:00,56.12,56.12,56.07,56.1,38155.0,46.7388,46.7388,46.6971,46.7221,38155.0
2016-06-15 10:50:00,56.11,56.12,56.07,56.08,110543.0,46.7304,46.7388,46.6971,46.7054,110543.0
2016-06-15 11:00:00,56.07,56.13,56.07,56.11,25292.0,46.6971,46.7471,46.6971,46.7304,25292.0
2016-06-15 11:10:00,56.12,56.15,56.1,56.1,215522.0,46.7388,46.7637,46.7221,46.7221,215522.0
2016-06-15 11:20:00,56.1,56.14,56.05,56.05,801289.0,46.7221,46.7554,46.6805,46.6805,801289.0
2016-06-15 11:30:00,56.04,56.05,55.99,56.02,43622.0,46.6721,46.6805,46.6305,46.6555,43622.0
2016-06-15 11:40:00,56.03,56.04,56.0,56.03,38899.0,46.6638,46.6721,46.6388,46.6638,38899.0
2016-06-15 11:50:00,56.03,56.07,56.03,56.06,28667.0,46.6638,46.6971,46.6638,46.6888,28667.0
2016-06-15 12:00:00,56.06,56.07,56.04,56.04,9702.0,46.6888,46.6971,46.6721,46.6721,9702.0
2016-06-15 12:10:00,56.03,56.04,56.01,56.04,16925.0,46.6638,46.6721,46.6471,46.6721,16925.0
2016-06-15 12:20:00,56.05,56.05,56.01,56.02,11513.0,46.6805,46.6805,46.6471,46.6555,11513.0
2016-06-15 12:30:00,56.01,56.04,56.01,56.03,29622.0,46.6471,46.6721,46.6471,46.6638,29622.0
2016-06-15 12:40:00,56.03,56.04,56.02,56.03,23669.0,46.6638,46.6721,46.6555,46.6638,23669.0
2016-06-15 12:50:00,56.02,56.02,55.99,55.99,70809.0,46.6555,46.6555,46.6305,46.6305,70809.0
2016-06-15 13:00:00,55.99,56.0,55.98,55.99,11688.0,46.6305,46.6388,46.6222,46.6305,11688.0
2016-06-15 13:10:00,55.99,56.02,55.98,56.01,22291.0,46.6305,46.6555,46.6222,46.6471,22291.0
2016-06-15 13:20:00,56.0,56.03,55.98,56.03,27072.0,46.6388,46.6638,46.6222,46.6638,27072.0
2016-06-15 13:30:00,56.04,56.05,56.03,56.05,16890.0,46.6721,46.6805,46.6638,46.6805,16890.0
2016-06-15 13:40:00,56.05,56.08,56.03,56.08,26352.0,46.6805,46.7054,46.6638,46.7054,26352.0
2016-06-15 13:50:00,56.09,56.12,56.06,56.1,36418.0,46.7138,46.7388,46.6888,46.7221,36418.0
2016-06-15 14:00:00,56.11,56.23,56.07,56.08,101100.0,46.7304,46.8304,46.6971,46.7054,101100.0
2016-06-15 14:10:00,56.07,56.16,56.05,56.12,104595.0,46.6971,46.7721,46.6805,46.7388,104595.0
2016-06-15 14:20:00,56.12,56.14,56.06,56.07,39058.0,46.7388,46.7554,46.6888,46.6971,39058.0
2016-06-15 14:30:00,56.06,56.12,56.02,56.06,71322.0,46.6888,46.7388,46.6555,46.6888,71322.0
2016-06-15 14:40:00,56.05,56.18,56.05,56.12,54186.0,46.6805,46.7887,46.6805,46.7388,54186.0
2016-06-15 14:50:00,56.12,56.14,56.07,56.12,36053.0,46.7388,46.7554,46.6971,46.7388,36053.0
2016-06-15 15:00:00,56.11,56.14,56.08,56.12,29891.0,46.7304,46.7554,46.7054,46.7388,29891.0
2016-06-15 15:10:00,56.11,56.15,56.09,56.12,45624.0,46.7304,46.7637,46.7138,46.7388,45624.0
2016-06-15 15:20:00,56.12,56.16,56.1,56.13,44324.0,46.7388,46.7721,46.7221,46.7471,44324.0
2016-06-15 15:30:00,56.13,56.14,55.97,55.97,49332.0,46.7471,46.7554,46.6138,46.6138,49332.0
2016-06-15 15:40:00,55.97,55.98,55.85,55.89,40382.0,46.6138,46.6222,46.5139,46.5472,40382.0
2016-06-15 15:50:00,55.88,55.89,55.8,55.88,82885.0,46.5389,46.5472,46.4723,46.5389,82885.0
2016-06-16 09:30:00,55.34,55.39,55.26,55.26,54851.0,46.0891,46.1308,46.0225,46.0225,54851.0
2016-06-16 09:40:00,55.26,55.26,55.19,55.24,31373.0,46.0225,46.0225,45.9642,46.0059,31373.0
2016-06-16 09:50:00,55.24,55.24,55.13,55.13,23056.0,46.0059,46.0059,45.9143,45.9143,23056.0
2016-06-16 10:00:00,55.12,55.13,55.06,55.12,30644.0,45.9059,45.9143,45.856,45.9059,30644.0
2016-06-16 10:10:00,55.12,55.18,55.11,55.14,10535.0,45.9059,45.9559,45.8976,45.9226,10535.0
2016-06-16 10:20:00,55.14,55.15,55.06,55.11,79324.0,45.9226,45.9309,45.856,45.8976,79324.0
2016-06-16 10:30:00,55.11,55.11,55.02,55.02,41923.0,45.8976,45.8976,45.8226,45.8226,41923.0
2016-06-16 10:40:00,55.01,55.14,55.01,55.12,54885.0,45.8143,45.9226,45.8143,45.9059,54885.0
2016-06-16 10:50:00,55.12,55.19,55.07,55.19,21453.0,45.9059,45.9642,45.8643,45.9642,21453.0
2016-06-16 11:00:00,55.18,55.27,55.18,55.26,15101.0,45.9559,46.0308,45.9559,46.0225,15101.0
2016-06-16 11:10:00,55.25,55.31,55.23,55.25,7400.0,46.0142,46.0642,45.9975,46.0142,7400.0
2016-06-16 11:20:00,55.25,55.45,55.25,55.43,21455.0,46.0142,46.1808,46.0142,46.1641,21455.0
2016-06-16 11:30:00,55.44,55.46,55.37,55.4,24924.0,46.1724,46.1891,46.1141,46.1391,24924.0
2016-06-16 11:40:00,55.4,55.4,55.33,55.36,70878.0,46.1391,46.1391,46.0808,46.1058,70878.0
2016-06-16 11:50:00,55.35,55.36,55.31,55.31,17086.0,46.0975,46.1058,46.0642,46.0642,17086.0
2016-06-16 12:00:00,55.31,55.36,55.28,55.36,21690.0,46.0642,46.1058,46.0392,46.1058,21690.0
2016-06-16 12:10:00,55.38,55.52,55.35,55.51,28801.0,46.1225,46.2391,46.0975,46.2307,28801.0
2016-06-16 12:20:00,55.51,55.65,55.48,55.63,62303.0,46.2307,46.3473,46.2057,46.3307,62303.0
2016-06-16 12:30:00,55.63,55.69,55.58,55.68,35379.0,46.3307,46.3806,46.289,46.3723,35379.0
2016-06-16 12:40:00,55.67,55.84,55.65,55.74,56545.0,46.364,46.5056,46.3473,46.4223,56545.0
2016-06-16 12:50:00,55.76,55.76,55.67,55.71,46525.0,46.4389,46.4389,46.364,46.3973,46525.0
2016-06-16 13:00:00,55.71,55.81,55.69,55.75,46467.0,46.3973,46.4806,46.3806,46.4306,46467.0
2016-06-16 13:10:00,55.76,55.81,55.7,55.74,80895.0,46.4389,46.4806,46.389,46.4223,80895.0
2016-06-16 13:20:00,55.74,55.79,55.7,55.73,59500.0,46.4223,46.4639,46.389,46.414,59500.0
2016-06-16 13:30:00,55.73,55.75,55.66,55.74,20042.0,46.414,46.4306,46.3557,46.4223,20042.0
2016-06-16 13:40:00,55.75,55.75,55.63,55.66,16533.0,46.4306,46.4306,46.3307,46.3557,16533.0
2016-06-16 13:50:00,55.66,55.68,55.62,55.64,13438.0,46.3557,46.3723,46.3223,46.339,13438.0
2016-06-16 14:00:00,55.64,55.75,55.63,55.75,29179.0,46.339,46.4306,46.3307,46.4306,29179.0
2016-06-16 14:10:00,55.74,55.91,55.74,55.89,17788.0,46.4223,46.5639,46.4223,46.5472,17788.0
2016-06-16 14:20:00,55.89,55.89,55.77,55.79,19123.0,46.5472,46.5472,46.4473,46.4639,19123.0
2016-06-16 14:30:00,55.81,55.82,55.78,55.8,27500.0,46.4806,46.4889,46.4556,46.4723,27500.0
2016-06-16 14:40:00,55.79,55.85,55.79,55.85,13405.0,46.4639,46.5139,46.4639,46.5139,13405.0
2016-06-16 14:50:00,55.85,55.91,55.83,55.84,38335.0,46.5139,46.5639,46.4972,46.5056,38335.0
2016-06-16 15:00:00,55.84,55.87,55.82,55.86,17397.0,46.5056,46.5306,46.4889,46.5222,17397.0
2016-06-16 15:10:00,55.85,55.92,55.85,55.9,20819.0,46.5139,46.5722,46.5139,46.5555,20819.0
2016-06-16 15:20:00,55.89,55.96,55.85,55.95,19195.0,46.5472,46.6055,46.5139,46.5972,19195.0
2016-06-16 15:30:00,55.95,55.99,55.93,55.95,25510.0,46.5972,46.6305,46.5805,46.5972,25510.0
2016-06-16 15:40:00,55.96,56.01,55.96,55.99,19800.0,46.6055,46.6471,46.6055,46.6305,19800.0
2016-06-16 15:50:00,55.98,55.99,55.93,55.96,254500.0,46.6222,46.6305,46.5805,46.6055,254500.0
2016-06-17 09:30:00,56.08,56.12,55.93,55.94,201019.0,46.7054,46.7388,46.5805,46.5888,201019.0
2016-06-17 09:40:00,55.93,56.03,55.93,55.98,33300.0,46.5805,46.6638,46.5805,46.6222,33300.0
2016-06-17 09:50:00,55.98,56.05,55.98,56.02,235185.0,46.6222,46.6805,46.6222,46.6555,235185.0
2016-06-17 10:00:00,56.02,56.04,55.96,56.03,310705.0,46.6555,46.6721,46.6055,46.6638,310705.0
2016-06-17 10:10:00,56.03,56.1,56.02,56.08,26743.0,46.6638,46.7221,46.6555,46.7054,26743.0
2016-06-17 10:20:00,56.08,56.08,55.93,55.93,18355.0,46.7054,46.7054,46.5805,46.5805,18355.0
2016-06-17 10:30:00,55.92,55.93,55.84,55.91,31969.0,46.5722,46.5805,46.5056,46.5639,31969.0
2016-06-17 10:40:00,55.92,55.98,55.9,55.96,33752.0,46.5722,46.6222,46.5555,46.6055,33752.0
2016-06-17 10:50:00,55.95,55.96,55.91,55.91,39624.0,46.5972,46.6055,46.5639,46.5639,39624.0
2016-06-17 11:00:00,55.91,55.92,55.81,55.86,25709.0,46.5639,46.5722,46.4806,46.5222,25709.0
2016-06-17 11:10:00,55.86,55.86,55.78,55.85,56360.0,46.5222,46.5222,46.4556,46.5139,56360.0
2016-06-17 11:20:00,55.85,55.88,55.75,55.76,37176.0,46.5139,46.5389,46.4306,46.4389,37176.0
2016-06-17 11:30:00,55.75,55.85,55.74,55.84,48653.0,46.4306,46.5139,46.4223,46.5056,48653.0
2016-06-17 11:40:00,55.83,55.88,55.83,55.88,41364.0,46.4972,46.5389,46.4972,46.5389,41364.0
2016-06-17 11:50:00,55.88,55.9,55.82,55.86,24405.0,46.5389,46.5555,46.4889,46.5222,24405.0
2016-06-17 12:00:00,55.87,55.98,55.87,55.98,50363.0,46.5306,46.6222,46.5306,46.6222,50363.0
2016-06-17 12:10:00,55.98,56.02,55.97,56.0,109599.0,46.6222,46.6555,46.6138,46.6388,109599.0
2016-06-17 12:20:00,56.01,56.01,55.98,56.01,45842.0,46.6471,46.6471,46.6222,46.6471,45842.0
2016-06-17 12:30:00,56.01,56.02,55.96,55.97,33728.0,46.6471,46.6555,46.6055,46.6138,33728.0
2016-06-17 12:40:00,55.96,56.01,55.95,55.95,37219.0,46.6055,46.6471,46.5972,46.5972,37219.0
2016-06-17 12:50:00,55.95,55.96,55.94,55.96,22650.0,46.5972,46.6055,46.5888,46.6055,22650.0
2016-06-17 13:00:00,55.96,55.99,55.91,55.99,34808.0,46.6055,46.6305,46.5639,46.6305,34808.0
2016-06-17 13:10:00,55.99,56.02,55.97,56.02,31120.0,46.6305,46.6555,46.6138,46.6555,31120.0
2016-06-17 13:20:00,56.03,56.05,56.0,56.02,17293.0,46.6638,46.6805,46.6388,46.6555,17293.0
2016-06-17 13:30:00,56.02,56.03,56.0,56.02,29363.0,46.6555,46.6638,46.6388,46.6555,29363.0
2016-06-17 13:40:00,56.03,56.07,56.03,56.06,30760.0,46.6638,46.6971,46.6638,46.6888,30760.0
2016-06-17 13:50:00,56.06,56.1,56.06,56.07,23094.0,46.6888,46.7221,46.6888,46.6971,23094.0
2016-06-17 14:00:00,56.07,56.1,56.02,56.06,39275.0,46.6971,46.7221,46.6555,46.6888,39275.0
2016-06-17 14:10:00,56.06,56.12,56.06,56.07,20942.0,46.6888,46.7388,46.6888,46.6971,20942.0
2016-06-17 14:20:00,56.07,56.14,56.07,56.14,44310.0,46.6971,46.7554,46.6971,46.7554,44310.0
2016-06-17 14:30:00,56.14,56.2,56.13,56.18,34875.0,46.7554,46.8054,46.7471,46.7887,34875.0
2016-06-17 14:40:00,56.18,56.21,56.15,56.19,33499.0,46.7887,46.8137,46.7637,46.7971,33499.0
2016-06-17 14:50:00,56.2,56.21,56.15,56.16,21135.0,46.8054,46.8137,46.7637,46.7721,21135.0
2016-06-17 15:00:00,56.16,56.18,56.13,56.14,24713.0,46.7721,46.7887,46.7471,46.7554,24713.0
2016-06-17 15:10:00,56.14,56.16,56.09,56.11,59125.0,46.7554,46.7721,46.7138,46.7304,59125.0
2016-06-17 15:20:00,56.12,56.14,56.1,56.12,23281.0,46.7388,46.7554,46.7221,46.7388,23281.0
2016-06-17 15:30:00,56.12,56.14,56.1,56.12,46036.0,46.7388,46.7554,46.7221,46.7388,46036.0
2016-06-17 15:40:00,56.11,56.12,56.08,56.11,48256.0,46.7304,46.7388,46.7054,46.7304,48256.0
2016-06-17 15:50:00,56.1,56.13,56.09,56.12,105882.0,46.7221,46.7471,46.7138,46.7388,105882.0
2016-06-20 09:30:00,57.08,57.21,57.03,57.2,154382.0,47.5383,47.6466,47.4966,47.6382,154382.0
2016-06-20 09:40:00,57.21,57.23,57.15,57.17,40204.0,47.6466,47.6632,47.5966,47.6132,40204.0
2016-06-20 09:50:00,57.18,57.18,57.11,57.15,39086.0,47.6216,47.6216,47.5633,47.5966,39086.0
2016-06-20 10:00:00,57.15,57.26,57.14,57.24,247855.0,47.5966,47.6882,47.5883,47.6715,247855.0
2016-06-20 10:10:00,57.25,57.26,57.2,57.25,39949.0,47.6799,47.6882,47.6382,47.6799,39949.0
2016-06-20 10:20:00,57.24,57.25,57.2,57.21,17402.0,47.6715,47.6799,47.6382,47.6466,17402.0
2016-06-20 10:30:00,57.21,57.22,57.15,57.16,8347.0,47.6466,47.6549,47.5966,47.6049,8347.0
2016-06-20 10:40:00,57.17,57.2,57.17,57.2,5514.0,47.6132,47.6382,47.6132,47.6382,5514.0
2016-06-20 10:50:00,57.19,57.22,57.18,57.2,6997.0,47.6299,47.6549,47.6216,47.6382,6997.0
2016-06-20 11:00:00,57.19,57.22,57.17,57.21,20245.0,47.6299,47.6549,47.6132,47.6466,20245.0
2016-06-20 11:10:00,57.21,57.22,57.17,57.19,16709.0,47.6466,47.6549,47.6132,47.6299,16709.0
2016-06-20 11:20:00,57.2,57.23,57.19,57.21,7890.0,47.6382,47.6632,47.6299,47.6466,7890.0
2016-06-20 11:30:00,57.21,57.22,57.18,57.2,9298.0,47.6466,47.6549,47.6216,47.6382,9298.0
2016-06-20 11:40:00,57.2,57.21,57.11,57.12,53662.0,47.6382,47.6466,47.5633,47.5716,53662.0
2016-06-20 11:50:00,57.12,57.15,57.09,57.13,18474.0,47.5716,47.5966,47.5466,47.5799,18474.0
2016-06-20 12:00:00,57.13,57.13,57.11,57.12,4361.0,47.5799,47.5799,47.5633,47.5716,4361.0
2016-06-20 12:10:00,57.12,57.13,57.08,57.11,11880.0,47.5716,47.5799,47.5383,47.5633,11880.0
2016-06-20 12:20:00,57.11,57.11,57.08,57.1,4500.0,47.5633,47.5633,47.5383,47.5549,4500.0
2016-06-20 12:30:00,57.1,57.12,57.1,57.11,6898.0,47.5549,47.5716,47.5549,47.5633,6898.0
2016-06-20 12:40:00,57.11,57.13,57.1,57.13,8579.0,47.5633,47.5799,47.5549,47.5799,8579.0
2016-06-20 12:50:00,57.13,57.17,57.13,57.15,20648.0,47.5799,47.6132,47.5799,47.5966,20648.0
2016-06-20 13:00:00,57.14,57.17,57.14,57.16,4328.0,47.5883,47.6132,47.5883,47.6049,4328.0
2016-06-20 13:10:00,57.15,57.15,57.03,57.08,42004.0,47.5966,47.5966,47.4966,47.5383,42004.0
2016-06-20 13:20:00,57.08,57.08,57.04,57.04,17370.0,47.5383,47.5383,47.505,47.505,17370.0
2016-06-20 13:30:00,57.04,57.08,57.04,57.07,14285.0,47.505,47.5383,47.505,47.53,14285.0
2016-06-20 13:40:00,57.06,57.09,57.06,57.09,18515.0,47.5216,47.5466,47.5216,47.5466,18515.0
2016-06-20 13:50:00,57.09,57.11,57.08,57.1,36149.0,47.5466,47.5633,47.5383,47.5549,36149.0
2016-06-20 14:00:00,57.09,57.1,57.04,57.05,9493.0,47.5466,47.5549,47.505,47.5133,9493.0
2016-06-20 14:10:00,57.04,57.07,57.02,57.04,5199.0,47.505,47.53,47.4883,47.505,5199.0
2016-06-20 14:20:00,57.03,57.05,57.0,57.01,12180.0,47.4966,47.5133,47.4717,47.48,12180.0
2016-06-20 14:30:00,57.01,57.04,57.01,57.02,6937.0,47.48,47.505,47.48,47.4883,6937.0
2016-06-20 14:40:00,57.01,57.06,57.0,57.06,10114.0,47.48,47.5216,47.4717,47.5216,10114.0
2016-06-20 14:50:00,57.07,57.1,57.05,57.1,21604.0,47.53,47.5549,47.5133,47.5549,21604.0
2016-06-20 15:00:00,57.09,57.09,57.04,57.05,7034.0,47.5466,47.5466,47.505,47.5133,7034.0
2016-06-20 15:10:00,57.05,57.05,56.97,56.99,14539.0,47.5133,47.5133,47.4467,47.4633,14539.0
2016-06-20 15:20:00,56.99,57.01,56.94,56.94,22021.0,47.4633,47.48,47.4217,47.4217,22021.0
2016-06-20 15:30:00,56.94,56.95,56.93,56.94,11059.0,47.4217,47.43,47.4134,47.4217,11059.0
2016-06-20 15:40:00,56.93,56.98,56.88,56.88,46518.0,47.4134,47.455,47.3717,47.3717,46518.0
2016-06-20 15:50:00,56.89,56.9,56.84,56.86,88593.0,47.38,47.3884,47.3384,47.3551,88593.0
2016-06-21 09:30:00,57.08,57.12,57.02,57.03,69458.0,47.5383,47.5716,47.4883,47.4966,69458.0
2016-06-21 09:40:00,57.04,57.05,56.97,57.04,62613.0,47.505,47.5133,47.4467,47.505,62613.0
2016-06-21 09:50:00,57.04,57.08,56.98,57.02,325482.0,47.505,47.5383,47.455,47.4883,325482.0
2016-06-21 10:00:00,57.01,57.03,56.94,56.99,16697.0,47.48,47.4966,47.4217,47.4633,16697.0
2016-06-21 10:10:00,56.98,57.08,56.98,57.05,33266.0,47.455,47.5383,47.455,47.5133,33266.0
2016-06-21 10:20:00,57.05,57.05,56.96,57.03,34003.0,47.5133,47.5133,47.4383,47.4966,34003.0
2016-06-21 10:30:00,57.04,57.08,57.04,57.06,13804.0,47.505,47.5383,47.505,47.5216,13804.0
2016-06-21 10:40:00,57.07,57.11,57.04,57.08,15228.0,47.53,47.5633,47.505,47.5383,15228.0
2016-06-21 10:50:00,57.07,57.11,57.06,57.09,22820.0,47.53,47.5633,47.5216,47.5466,22820.0
2016-06-21 11:00:00,57.08,57.18,57.08,57.16,16530.0,47.5383,47.6216,47.5383,47.6049,16530.0
2016-06-21 11:10:00,57.16,57.22,57.14,57.21,17598.0,47.6049,47.6549,47.5883,47.6466,17598.0
2016-06-21 11:20:00,57.22,57.22,57.16,57.16,21700.0,47.6549,47.6549,47.6049,47.6049,21700.0
2016-06-21 11:30:00,57.15,57.15,57.07,57.1,27504.0,47.5966,47.5966,47.53,47.5549,27504.0
2016-06-21 11:40:00,57.1,57.1,57.08,57.09,4472.0,47.5549,47.5549,47.5383,47.5466,4472.0
2016-06-21 11:50:00,57.09,57.13,57.07,57.12,7335.0,47.5466,47.5799,47.53,47.5716,7335.0
2016-06-21 12:00:00,57.13,57.13,57.1,57.12,4784.0,47.5799,47.5799,47.5549,47.5716,4784.0
2016-06-21 12:10:00,57.12,57.16,57.11,57.15,4800.0,47.5716,47.6049,47.5633,47.5966,4800.0
2016-06-21 12:20:00,57.14,57.18,57.13,57.18,10264.0,47.5883,47.6216,47.5799,47.6216,10264.0
2016-06-21 12:30:00,57.19,57.19,57.15,57.16,16000.0,47.6299,47.6299,47.5966,47.6049,16000.0
2016-06-21 12:40:00,57.16,57.17,57.14,57.15,15800.0,47.6049,47.6132,47.5883,47.5966,15800.0
2016-06-21 12:50:00,57.14,57.15,57.13,57.13,12290.0,47.5883,47.5966,47.5799,47.5799,12290.0
2016-06-21 13:00:00,57.13,57.18,57.13,57.16,16342.0,47.5799,47.6216,47.5799,47.6049,16342.0
2016-06-21 13:10:00,57.16,57.17,57.13,57.16,23088.0,47.6049,47.6132,47.5799,47.6049,23088.0
2016-06-21 13:20:00,57.16,57.16,57.11,57.13,15621.0,47.6049,47.6049,47.5633,47.5799,15621.0
2016-06-21 13:30:00,57.12,57.14,57.09,57.11,34142.0,47.5716,47.5883,47.5466,47.5633,34142.0
2016-06-21 13:40:00,57.11,57.14,57.1,57.11,21342.0,47.5633,47.5883,47.5549,47.5633,21342.0
2016-06-21 13:50:00,57.11,57.19,57.11,57.17,30310.0,47.5633,47.6299,47.5633,47.6132,30310.0
2016-06-21 14:00:00,57.17,57.22,57.15,57.22,13582.0,47.6132,47.6549,47.5966,47.6549,13582.0
2016-06-21 14:10:00,57.23,57.28,57.23,57.28,6928.0,47.6632,47.7048,47.6632,47.7048,6928.0
2016-06-21 14:20:00,57.27,57.28,57.25,57.28,9062.0,47.6965,47.7048,47.6799,47.7048,9062.0
2016-06-21 14:30:00,57.28,57.38,57.27,57.35,11865.0,47.7048,47.7881,47.6965,47.7631,11865.0
2016-06-21 14:40:00,57.35,57.36,57.32,57.34,8961.0,47.7631,47.7715,47.7382,47.7548,8961.0
2016-06-21 14:50:00,57.31,57.32,57.28,57.28,14618.0,47.7298,47.7382,47.7048,47.7048,14618.0
2016-06-21 15:00:00,57.28,57.28,57.2,57.22,15102.0,47.7048,47.7048,47.6382,47.6549,15102.0
2016-06-21 15:10:00,57.24,57.28,57.22,57.27,11455.0,47.6715,47.7048,47.6549,47.6965,11455.0
2016-06-21 15:20:00,57.27,57.3,57.24,57.29,54021.0,47.6965,47.7215,47.6715,47.7132,54021.0
2016-06-21 15:30:00,57.28,57.28,57.23,57.24,43989.0,47.7048,47.7048,47.6632,47.6715,43989.0
2016-06-21 15:40:00,57.23,57.23,57.15,57.17,47797.0,47.6632,47.6632,47.5966,47.6132,47797.0
2016-06-21 15:50:00,57.17,57.18,57.12,57.14,69488.0,47.6132,47.6216,47.5716,47.5883,69488.0
2016-06-22 09:30:00,56.58,56.59,56.53,56.55,105754.0,47.7438,47.7522,47.7016,47.7185,105754.0
2016-06-22 09:40:00,56.56,56.61,56.55,56.56,43147.0,47.7269,47.7691,47.7185,47.7269,43147.0
2016-06-22 09:50:00,56.58,56.61,56.55,56.56,86552.0,47.7438,47.7691,47.7185,47.7269,86552.0
2016-06-22 10:00:00,56.56,56.62,56.55,56.6,129461.0,47.7269,47.7775,47.7185,47.7607,129461.0
2016-06-22 10:10:00,56.6,56.65,56.6,56.64,24972.0,47.7607,47.8028,47.7607,47.7944,24972.0
2016-06-22 10:20:00,56.63,56.66,56.61,56.64,13270.0,47.786,47.8113,47.7691,47.7944,13270.0
2016-06-22 10:30:00,56.64,56.71,56.59,56.67,58852.0,47.7944,47.8535,47.7522,47.8197,58852.0
2016-06-22 10:40:00,56.67,56.74,56.67,56.73,26917.0,47.8197,47.8788,47.8197,47.8703,26917.0
2016-06-22 10:50:00,56.73,56.77,56.67,56.68,33855.0,47.8703,47.9041,47.8197,47.8282,33855.0
2016-06-22 11:00:00,56.69,56.7,56.66,56.68,43339.0,47.8366,47.845,47.8113,47.8282,43339.0
2016-06-22 11:10:00,56.68,56.73,56.66,56.73,35268.0,47.8282,47.8703,47.8113,47.8703,35268.0
2016-06-22 11:20:00,56.73,56.75,56.71,56.73,14557.0,47.8703,47.8872,47.8535,47.8703,14557.0
2016-06-22 11:30:00,56.73,56.73,56.5,56.57,159939.0,47.8703,47.8703,47.6763,47.7353,159939.0
2016-06-22 11:40:00,56.56,56.57,56.51,56.52,64870.0,47.7269,47.7353,47.6847,47.6931,64870.0
2016-06-22 11:50:00,56.52,56.59,56.51,56.59,36570.0,47.6931,47.7522,47.6847,47.7522,36570.0
2016-06-22 12:00:00,56.59,56.6,56.54,56.55,38550.0,47.7522,47.7607,47.71,47.7185,38550.0
2016-06-22 12:10:00,56.56,56.59,56.53,56.55,31373.0,47.7269,47.7522,47.7016,47.7185,31373.0
2016-06-22 12:20:00,56.54,56.56,56.47,56.53,55463.0,47.71,47.7269,47.651,47.7016,55463.0
2016-06-22 12:30:00,56.52,56.57,56.52,56.52,15275.0,47.6931,47.7353,47.6931,47.6931,15275.0
2016-06-22 12:40:00,56.53,56.53,56.49,56.53,21591.0,47.7016,47.7016,47.6678,47.7016,21591.0
2016-06-22 12:50:00,56.53,56.56,56.52,56.56,15860.0,47.7016,47.7269,47.6931,47.7269,15860.0
2016-06-22 13:00:00,56.55,56.56,56.41,56.41,32657.0,47.7185,47.7269,47.6003,47.6003,32657.0
2016-06-22 13:10:00,56.38,56.43,56.37,56.41,25294.0,47.575,47.6172,47.5666,47.6003,25294.0
2016-06-22 13:20:00,56.42,56.46,56.4,56.46,22968.0,47.6088,47.6425,47.5919,47.6425,22968.0
2016-06-22 13:30:00,56.45,56.49,56.43,56.49,26813.0,47.6341,47.6678,47.6172,47.6678,26813.0
2016-06-22 13:40:00,56.49,56.5,56.47,56.48,13443.0,47.6678,47.6763,47.651,47.6594,13443.0
2016-06-22 13:50:00,56.49,56.53,56.49,56.5,14037.0,47.6678,47.7016,47.6678,47.6763,14037.0
2016-06-22 14:00:00,56.5,56.52,56.47,56.48,16703.0,47.6763,47.6931,47.651,47.6594,16703.0
2016-06-22 14:10:00,56.48,56.51,56.47,56.48,18838.0,47.6594,47.6847,47.651,47.6594,18838.0
2016-06-22 14:20:00,56.47,56.51,56.44,56.5,24787.0,47.651,47.6847,47.6256,47.6763,24787.0
2016-06-22 14:30:00,56.5,56.52,56.46,56.46,11835.0,47.6763,47.6931,47.6425,47.6425,11835.0
2016-06-22 14:40:00,56.45,56.47,56.43,56.44,27434.0,47.6341,47.651,47.6172,47.6256,27434.0
2016-06-22 14:50:00,56.45,56.49,56.44,56.49,31690.0,47.6341,47.6678,47.6256,47.6678,31690.0
2016-06-22 15:00:00,56.5,56.54,56.46,56.48,40214.0,47.6763,47.71,47.6425,47.6594,40214.0
2016-06-22 15:10:00,56.47,56.48,56.43,56.43,18794.0,47.651,47.6594,47.6172,47.6172,18794.0
2016-06-22 15:20:00,56.42,56.42,56.35,56.36,35284.0,47.6088,47.6088,47.5497,47.5581,35284.0
2016-06-22 15:30:00,56.36,56.4,56.34,56.39,52122.0,47.5581,47.5919,47.5413,47.5834,52122.0
2016-06-22 15:40:00,56.4,56.42,56.35,56.36,52986.0,47.5919,47.6088,47.5497,47.5581,52986.0
2016-06-22 15:50:00,56.35,56.38,56.31,56.33,92426.0,47.5497,47.575,47.5159,47.5328,92426.0
2016-06-23 09:30:00,57.01,57.1,56.97,56.99,37047.0,48.1066,48.1826,48.0729,48.0897,37047.0
2016-06-23 09:40:00,56.99,57.02,56.94,56.95,21631.0,48.0897,48.1151,48.0476,48.056,21631.0
2016-06-23 09:50:00,56.95,56.96,56.84,56.96,35608.0,48.056,48.0644,47.9632,48.0644,35608.0
2016-06-23 10:00:00,56.97,57.06,56.95,56.98,33296.0,48.0729,48.1488,48.056,48.0813,33296.0
2016-06-23 10:10:00,56.95,56.99,56.88,56.9,223296.0,48.056,48.0897,47.9969,48.0138,223296.0
2016-06-23 10:20:00,56.9,57.03,56.89,56.95,56766.0,48.0138,48.1235,48.0054,48.056,56766.0
2016-06-23 10:30:00,56.94,56.94,56.86,56.93,52707.0,48.0476,48.0476,47.98,48.0391,52707.0
2016-06-23 10:40:00,56.92,56.96,56.91,56.93,33641.0,48.0307,48.0644,48.0222,48.0391,33641.0
2016-06-23 10:50:00,56.95,57.03,56.94,57.0,26000.0,48.056,48.1235,48.0476,48.0982,26000.0
2016-06-23 11:00:00,57.01,57.05,57.0,57.0,13310.0,48.1066,48.1404,48.0982,48.0982,13310.0
2016-06-23 11:10:00,57.0,57.11,56.99,57.08,25612.0,48.0982,48.191,48.0897,48.1657,25612.0
2016-06-23 11:20:00,57.08,57.14,57.07,57.14,36225.0,48.1657,48.2163,48.1572,48.2163,36225.0
2016-06-23 11:30:00,57.14,57.19,57.12,57.17,30683.0,48.2163,48.2585,48.1994,48.2416,30683.0
2016-06-23 11:40:00,57.17,57.18,57.11,57.14,35032.0,48.2416,48.2501,48.191,48.2163,35032.0
2016-06-23 11:50:00,57.15,57.19,57.15,57.16,15614.0,48.2248,48.2585,48.2248,48.2332,15614.0
2016-06-23 12:00:00,57.17,57.2,57.15,57.16,7080.0,48.2416,48.2669,48.2248,48.2332,7080.0
2016-06-23 12:10:00,57.16,57.17,57.13,57.14,9030.0,48.2332,48.2416,48.2079,48.2163,9030.0
2016-06-23 12:20:00,57.14,57.14,57.13,57.13,12490.0,48.2163,48.2163,48.2079,48.2079,12490.0
2016-06-23 12:30:00,57.12,57.15,57.11,57.13,28400.0,48.1994,48.2248,48.191,48.2079,28400.0
2016-06-23 12:40:00,57.13,57.14,57.08,57.09,54580.0,48.2079,48.2163,48.1657,48.1741,54580.0
2016-06-23 12:50:00,57.11,57.13,57.1,57.12,13928.0,48.191,48.2079,48.1826,48.1994,13928.0
2016-06-23 13:00:00,57.13,57.15,57.11,57.14,8946.0,48.2079,48.2248,48.191,48.2163,8946.0
2016-06-23 13:10:00,57.14,57.17,57.13,57.17,17513.0,48.2163,48.2416,48.2079,48.2416,17513.0
2016-06-23 13:20:00,57.16,57.17,57.12,57.14,5500.0,48.2332,48.2416,48.1994,48.2163,5500.0
2016-06-23 13:30:00,57.14,57.15,57.1,57.11,7169.0,48.2163,48.2248,48.1826,48.191,7169.0
2016-06-23 13:40:00,57.11,57.12,57.09,57.11,13950.0,48.191,48.1994,48.1741,48.191,13950.0
2016-06-23 13:50:00,57.09,57.14,57.08,57.13,4679.0,48.1741,48.2163,48.1657,48.2079,4679.0
2016-06-23 14:00:00,57.13,57.13,57.1,57.13,5987.0,48.2079,48.2079,48.1826,48.2079,5987.0
2016-06-23 14:10:00,57.13,57.17,57.12,57.14,7157.0,48.2079,48.2416,48.1994,48.2163,7157.0
2016-06-23 14:20:00,57.14,57.14,57.09,57.12,12439.0,48.2163,48.2163,48.1741,48.1994,12439.0
2016-06-23 14:30:00,57.12,57.13,57.1,57.13,6144.0,48.1994,48.2079,48.1826,48.2079,6144.0
2016-06-23 14:40:00,57.13,57.17,57.12,57.16,15250.0,48.2079,48.2416,48.1994,48.2332,15250.0
2016-06-23 14:50:00,57.16,57.18,57.15,57.16,17300.0,48.2332,48.2501,48.2248,48.2332,17300.0
2016-06-23 15:00:00,57.15,57.17,57.12,57.13,13652.0,48.2248,48.2416,48.1994,48.2079,13652.0
2016-06-23 15:10:00,57.12,57.15,57.12,57.13,26735.0,48.1994,48.2248,48.1994,48.2079,26735.0
2016-06-23 15:20:00,57.13,57.14,57.09,57.11,15883.0,48.2079,48.2163,48.1741,48.191,15883.0
2016-06-23 15:30:00,57.11,57.16,57.11,57.14,17806.0,48.191,48.2332,48.191,48.2163,17806.0
2016-06-23 15:40:00,57.14,57.28,57.14,57.26,28918.0,48.2163,48.3345,48.2163,48.3176,28918.0
2016-06-23 15:50:00,57.27,57.42,57.27,57.4,64028.0,48.326,48.4526,48.326,48.4357,64028.0
2016-06-24 09:30:00,54.39,54.83,54.26,54.83,242590.0,45.8958,46.2671,45.7861,46.2671,242590.0
2016-06-24 09:40:00,54.82,55.1,54.82,54.96,401806.0,46.2586,46.4949,46.2586,46.3768,401806.0
2016-06-24 09:50:00,54.96,55.17,54.9,55.14,141771.0,46.3768,46.554,46.3261,46.5287,141771.0
2016-06-24 10:00:00,55.13,55.31,55.1,55.31,205411.0,46.5202,46.6721,46.4949,46.6721,205411.0
2016-06-24 10:10:00,55.32,55.4,55.13,55.13,187459.0,46.6806,46.7481,46.5202,46.5202,187459.0
2016-06-24 10:20:00,55.13,55.14,55.0,55.08,137907.0,46.5202,46.5287,46.4105,46.478,137907.0
2016-06-24 10:30:00,55.08,55.14,55.0,55.14,132141.0,46.478,46.5287,46.4105,46.5287,132141.0
2016-06-24 10:40:00,55.15,55.16,55.04,55.06,111159.0,46.5371,46.5455,46.4443,46.4612,111159.0
2016-06-24 10:50:00,55.08,55.13,54.98,54.98,83400.0,46.478,46.5202,46.3936,46.3936,83400.0
2016-06-24 11:00:00,54.99,55.0,54.86,54.98,121226.0,46.4021,46.4105,46.2924,46.3936,121226.0
2016-06-24 11:10:00,54.98,54.99,54.85,54.87,78165.0,46.3936,46.4021,46.284,46.3008,78165.0
2016-06-24 11:20:00,54.85,54.88,54.71,54.82,184896.0,46.284,46.3093,46.1658,46.2586,184896.0
2016-06-24 11:30:00,54.81,54.89,54.78,54.83,95120.0,46.2502,46.3177,46.2249,46.2671,95120.0
2016-06-24 11:40:00,54.83,54.95,54.79,54.82,102623.0,46.2671,46.3683,46.2333,46.2586,102623.0
2016-06-24 11:50:00,54.82,54.84,54.74,54.83,61601.0,46.2586,46.2755,46.1911,46.2671,61601.0
2016-06-24 12:00:00,54.82,54.84,54.72,54.72,223405.0,46.2586,46.2755,46.1743,46.1743,223405.0
2016-06-24 12:10:00,54.71,54.72,54.61,54.63,348185.0,46.1658,46.1743,46.0814,46.0983,348185.0
2016-06-24 12:20:00,54.63,54.72,54.63,54.71,121412.0,46.0983,46.1743,46.0983,46.1658,121412.0
2016-06-24 12:30:00,54.71,54.73,54.63,54.64,107265.0,46.1658,46.1827,46.0983,46.1067,107265.0
2016-06-24 12:40:00,54.63,54.65,54.53,54.54,96270.0,46.0983,46.1152,46.0139,46.0224,96270.0
2016-06-24 12:50:00,54.55,54.63,54.54,54.6,71574.0,46.0308,46.0983,46.0224,46.073,71574.0
2016-06-24 13:00:00,54.6,54.64,54.53,54.53,101513.0,46.073,46.1067,46.0139,46.0139,101513.0
2016-06-24 13:10:00,54.52,54.64,54.51,54.6,85406.0,46.0055,46.1067,45.9971,46.073,85406.0
2016-06-24 13:20:00,54.6,54.68,54.59,54.68,57052.0,46.073,46.1405,46.0646,46.1405,57052.0
2016-06-24 13:30:00,54.67,54.81,54.66,54.79,56777.0,46.1321,46.2502,46.1236,46.2333,56777.0
2016-06-24 13:40:00,54.79,54.79,54.64,54.68,75058.0,46.2333,46.2333,46.1067,46.1405,75058.0
2016-06-24 13:50:00,54.69,54.73,54.64,54.7,84095.0,46.1489,46.1827,46.1067,46.1574,84095.0
2016-06-24 14:00:00,54.69,54.73,54.69,54.73,59795.0,46.1489,46.1827,46.1489,46.1827,59795.0
2016-06-24 14:10:00,54.73,54.74,54.63,54.66,58210.0,46.1827,46.1911,46.0983,46.1236,58210.0
2016-06-24 14:20:00,54.65,54.66,54.55,54.56,112639.0,46.1152,46.1236,46.0308,46.0392,112639.0
2016-06-24 14:30:00,54.56,54.57,54.41,54.48,81351.0,46.0392,46.0477,45.9127,45.9717,81351.0
2016-06-24 14:40:00,54.48,54.52,54.39,54.47,223598.0,45.9717,46.0055,45.8958,45.9633,223598.0
2016-06-24 14:50:00,54.47,54.62,54.43,54.52,82336.0,45.9633,46.0899,45.9295,46.0055,82336.0
2016-06-24 15:00:00,54.51,54.57,54.47,54.48,104696.0,45.9971,46.0477,45.9633,45.9717,104696.0
2016-06-24 15:10:00,54.48,54.48,54.23,54.25,141496.0,45.9717,45.9717,45.7608,45.7777,141496.0
2016-06-24 15:20:00,54.25,54.34,54.24,54.32,111134.0,45.7777,45.8536,45.7692,45.8367,111134.0
2016-06-24 15:30:00,54.32,54.51,54.31,54.4,112901.0,45.8367,45.9971,45.8283,45.9042,112901.0
2016-06-24 15:40:00,54.4,54.56,54.38,54.53,146927.0,45.9042,46.0392,45.8874,46.0139,146927.0
2016-06-24 15:50:00,54.53,54.65,54.29,54.31,260122.0,46.0139,46.1152,45.8114,45.8283,260122.0
2016-06-27 09:30:00,53.82,53.82,53.6,53.63,226085.0,45.4148,45.4148,45.2292,45.2545,226085.0
2016-06-27 09:40:00,53.63,53.64,53.45,53.48,122490.0,45.2545,45.2629,45.1026,45.1279,122490.0
2016-06-27 09:50:00,53.48,53.56,53.45,53.46,138793.0,45.1279,45.1954,45.1026,45.111,138793.0
2016-06-27 10:00:00,53.45,53.56,53.37,53.38,110719.0,45.1026,45.1954,45.0351,45.0435,110719.0
2016-06-27 10:10:00,53.38,53.38,53.26,53.29,29425.0,45.0435,45.0435,44.9423,44.9676,29425.0
2016-06-27 10:20:00,53.29,53.35,53.17,53.17,118787.0,44.9676,45.0182,44.8663,44.8663,118787.0
2016-06-27 10:30:00,53.19,53.28,53.17,53.21,64043.0,44.8832,44.9591,44.8663,44.9001,64043.0
2016-06-27 10:40:00,53.22,53.27,53.06,53.08,84018.0,44.9085,44.9507,44.7735,44.7904,84018.0
2016-06-27 10:50:00,53.06,53.06,52.95,52.96,72272.0,44.7735,44.7735,44.6807,44.6891,72272.0
2016-06-27 11:00:00,52.97,53.1,52.93,53.09,66663.0,44.6976,44.8073,44.6638,44.7988,66663.0
2016-06-27 11:10:00,53.09,53.09,52.96,52.99,54750.0,44.7988,44.7988,44.6891,44.7144,54750.0
2016-06-27 11:20:00,52.98,53.12,52.92,53.11,71576.0,44.706,44.8241,44.6554,44.8157,71576.0
2016-06-27 11:30:00,53.11,53.2,53.09,53.2,65966.0,44.8157,44.8916,44.7988,44.8916,65966.0
2016-06-27 11:40:00,53.2,53.29,53.19,53.27,57829.0,44.8916,44.9676,44.8832,44.9507,57829.0
2016-06-27 11:50:00,53.27,53.28,53.19,53.24,77034.0,44.9507,44.9591,44.8832,44.9254,77034.0
2016-06-27 12:00:00,53.24,53.28,53.2,53.25,63072.0,44.9254,44.9591,44.8916,44.9338,63072.0
2016-06-27 12:10:00,53.25,53.31,53.2,53.28,39235.0,44.9338,44.9845,44.8916,44.9591,39235.0
2016-06-27 12:20:00,53.28,53.34,53.25,53.33,40387.0,44.9591,45.0098,44.9338,45.0013,40387.0
2016-06-27 12:30:00,53.34,53.36,53.26,53.26,25058.0,45.0098,45.0266,44.9423,44.9423,25058.0
2016-06-27 12:40:00,53.24,53.25,53.18,53.21,30204.0,44.9254,44.9338,44.8748,44.9001,30204.0
2016-06-27 12:50:00,53.22,53.3,53.19,53.29,102642.0,44.9085,44.976,44.8832,44.9676,102642.0
2016-06-27 13:00:00,53.28,53.33,53.26,53.27,46712.0,44.9591,45.0013,44.9423,44.9507,46712.0
2016-06-27 13:10:00,53.27,53.34,53.26,53.32,82910.0,44.9507,45.0098,44.9423,44.9929,82910.0
2016-06-27 13:20:00,53.31,53.36,53.3,53.32,31180.0,44.9845,45.0266,44.976,44.9929,31180.0
2016-06-27 13:30:00,53.32,53.33,53.22,53.24,35215.0,44.9929,45.0013,44.9085,44.9254,35215.0
2016-06-27 13:40:00,53.24,53.24,53.11,53.16,50159.0,44.9254,44.9254,44.8157,44.8579,50159.0
2016-06-27 13:50:00,53.15,53.21,53.14,53.18,58408.0,44.8494,44.9001,44.841,44.8748,58408.0
2016-06-27 14:00:00,53.17,53.22,53.13,53.15,38418.0,44.8663,44.9085,44.8326,44.8494,38418.0
2016-06-27 14:10:00,53.14,53.18,53.04,53.05,40701.0,44.841,44.8748,44.7566,44.7651,40701.0
2016-06-27 14:20:00,53.06,53.2,53.06,53.2,87029.0,44.7735,44.8916,44.7735,44.8916,87029.0
2016-06-27 14:30:00,53.21,53.28,53.16,53.23,79464.0,44.9001,44.9591,44.8579,44.917,79464.0
2016-06-27 14:40:00,53.23,53.25,53.1,53.13,36917.0,44.917,44.9338,44.8073,44.8326,36917.0
2016-06-27 14:50:00,53.13,53.14,53.05,53.08,35297.0,44.8326,44.841,44.7651,44.7904,35297.0
2016-06-27 15:00:00,53.08,53.18,53.08,53.12,63885.0,44.7904,44.8748,44.7904,44.8241,63885.0
2016-06-27 15:10:00,53.13,53.21,53.11,53.12,71718.0,44.8326,44.9001,44.8157,44.8241,71718.0
2016-06-27 15:20:00,53.12,53.15,53.03,53.12,53113.0,44.8241,44.8494,44.7482,44.8241,53113.0
2016-06-27 15:30:00,53.12,53.31,53.09,53.3,75861.0,44.8241,44.9845,44.7988,44.976,75861.0
2016-06-27 15:40:00,53.29,53.36,53.25,53.36,115425.0,44.9676,45.0266,44.9338,45.0266,115425.0
2016-06-27 15:50:00,53.36,53.36,53.27,53.3,844632.0,45.0266,45.0266,44.9507,44.976,844632.0
2016-06-28 09:30:00,54.09,54.2,54.07,54.19,175091.0,45.6426,45.7355,45.6258,45.727,175091.0
2016-06-28 09:40:00,54.2,54.27,54.16,54.24,75203.0,45.7355,45.7945,45.7017,45.7692,75203.0
2016-06-28 09:50:00,54.25,54.32,54.24,54.26,61622.0,45.7777,45.8367,45.7692,45.7861,61622.0
2016-06-28 10:00:00,54.26,54.31,54.18,54.19,33951.0,45.7861,45.8283,45.7186,45.727,33951.0
2016-06-28 10:10:00,54.18,54.23,54.17,54.21,25744.0,45.7186,45.7608,45.7101,45.7439,25744.0
2016-06-28 10:20:00,54.22,54.23,54.12,54.13,17545.0,45.7523,45.7608,45.668,45.6764,17545.0
2016-06-28 10:30:00,54.14,54.19,54.09,54.09,82530.0,45.6848,45.727,45.6426,45.6426,82530.0
2016-06-28 10:40:00,54.08,54.13,54.05,54.11,137563.0,45.6342,45.6764,45.6089,45.6595,137563.0
2016-06-28 10:50:00,54.11,54.13,54.04,54.05,37173.0,45.6595,45.6764,45.6005,45.6089,37173.0
2016-06-28 11:00:00,54.05,54.07,53.98,53.98,30577.0,45.6089,45.6258,45.5498,45.5498,30577.0
2016-06-28 11:10:00,53.98,54.06,53.98,54.05,30508.0,45.5498,45.6173,45.5498,45.6089,30508.0
2016-06-28 11:20:00,54.04,54.06,53.91,53.93,48267.0,45.6005,45.6173,45.4908,45.5076,48267.0
2016-06-28 11:30:00,53.94,54.01,53.92,53.98,29924.0,45.5161,45.5751,45.4992,45.5498,29924.0
2016-06-28 11:40:00,53.99,54.07,53.97,54.05,47282.0,45.5583,45.6258,45.5414,45.6089,47282.0
2016-06-28 11:50:00,54.06,54.11,54.02,54.1,54321.0,45.6173,45.6595,45.5836,45.6511,54321.0
2016-06-28 12:00:00,54.1,54.1,54.05,54.06,60084.0,45.6511,45.6511,45.6089,45.6173,60084.0
2016-06-28 12:10:00,54.05,54.07,54.03,54.04,10286.0,45.6089,45.6258,45.592,45.6005,10286.0
2016-06-28 12:20:00,54.05,54.07,54.01,54.04,57290.0,45.6089,45.6258,45.5751,45.6005,57290.0
2016-06-28 12:30:00,54.04,54.16,54.04,54.15,32147.0,45.6005,45.7017,45.6005,45.6933,32147.0
2016-06-28 12:40:00,54.15,54.19,54.09,54.1,66348.0,45.6933,45.727,45.6426,45.6511,66348.0
2016-06-28 12:50:00,54.12,54.16,54.11,54.12,15000.0,45.668,45.7017,45.6595,45.668,15000.0
2016-06-28 13:00:00,54.12,54.14,54.06,54.09,14193.0,45.668,45.6848,45.6173,45.6426,14193.0
2016-06-28 13:10:00,54.09,54.14,54.06,54.08,63132.0,45.6426,45.6848,45.6173,45.6342,63132.0
2016-06-28 13:20:00,54.08,54.1,54.01,54.05,28396.0,45.6342,45.6511,45.5751,45.6089,28396.0
2016-06-28 13:30:00,54.04,54.07,54.01,54.05,52016.0,45.6005,45.6258,45.5751,45.6089,52016.0
2016-06-28 13:40:00,54.05,54.1,54.05,54.06,24894.0,45.6089,45.6511,45.6089,45.6173,24894.0
2016-06-28 13:50:00,54.05,54.09,54.05,54.05,31821.0,45.6089,45.6426,45.6089,45.6089,31821.0
2016-06-28 14:00:00,54.05,54.09,54.0,54.01,81487.0,45.6089,45.6426,45.5667,45.5751,81487.0
2016-06-28 14:10:00,54.02,54.06,53.99,54.06,56434.0,45.5836,45.6173,45.5583,45.6173,56434.0
2016-06-28 14:20:00,54.06,54.07,54.03,54.07,20722.0,45.6173,45.6258,45.592,45.6258,20722.0
2016-06-28 14:30:00,54.07,54.21,54.06,54.2,22301.0,45.6258,45.7439,45.6173,45.7355,22301.0
2016-06-28 14:40:00,54.2,54.24,54.18,54.23,22726.0,45.7355,45.7692,45.7186,45.7608,22726.0
2016-06-28 14:50:00,54.23,54.41,54.23,54.35,46182.0,45.7608,45.9127,45.7608,45.862,46182.0
2016-06-28 15:00:00,54.35,54.39,54.35,54.36,19587.0,45.862,45.8958,45.862,45.8705,19587.0
2016-06-28 15:10:00,54.35,54.43,54.33,54.34,33041.0,45.862,45.9295,45.8452,45.8536,33041.0
2016-06-28 15:20:00,54.33,54.34,54.23,54.28,40762.0,45.8452,45.8536,45.7608,45.803,40762.0
2016-06-28 15:30:00,54.28,54.35,54.25,54.33,53917.0,45.803,45.862,45.7777,45.8452,53917.0
2016-06-28 15:40:00,54.35,54.43,54.34,54.41,50146.0,45.862,45.9295,45.8536,45.9127,50146.0
2016-06-28 15:50:00,54.42,54.46,54.36,54.46,76029.0,45.9211,45.9549,45.8705,45.9549,76029.0
2016-06-29 09:30:00,55.08,55.16,55.04,55.11,53060.0,46.478,46.5455,46.4443,46.5033,53060.0
2016-06-29 09:40:00,55.12,55.16,55.04,55.15,58207.0,46.5118,46.5455,46.4443,46.5371,58207.0
2016-06-29 09:50:00,55.15,55.19,55.14,55.14,34758.0,46.5371,46.5709,46.5287,46.5287,34758.0
2016-06-29 10:00:00,55.14,55.23,55.14,55.17,175115.0,46.5287,46.6046,46.5287,46.554,175115.0
2016-06-29 10:10:00,55.17,55.25,55.16,55.23,50121.0,46.554,46.6215,46.5455,46.6046,50121.0
2016-06-29 10:20:00,55.23,55.28,55.23,55.24,48540.0,46.6046,46.6468,46.6046,46.613,48540.0
2016-06-29 10:30:00,55.24,55.31,55.22,55.23,38095.0,46.613,46.6721,46.5962,46.6046,38095.0
2016-06-29 10:40:00,55.23,55.28,55.2,55.28,108220.0,46.6046,46.6468,46.5793,46.6468,108220.0
2016-06-29 10:50:00,55.28,55.28,55.23,55.27,64817.0,46.6468,46.6468,46.6046,46.6384,64817.0
2016-06-29 11:00:00,55.27,55.33,55.27,55.28,57890.0,46.6384,46.689,46.6384,46.6468,57890.0
2016-06-29 11:10:00,55.29,55.36,55.29,55.34,33692.0,46.6552,46.7143,46.6552,46.6974,33692.0
2016-06-29 11:20:00,55.34,55.4,55.31,55.39,23693.0,46.6974,46.7481,46.6721,46.7396,23693.0
2016-06-29 11:30:00,55.4,55.43,55.38,55.39,70206.0,46.7481,46.7734,46.7312,46.7396,70206.0
2016-06-29 11:40:00,55.39,55.41,55.37,55.37,11650.0,46.7396,46.7565,46.7227,46.7227,11650.0
2016-06-29 11:50:00,55.39,55.46,55.38,55.44,105948.0,46.7396,46.7987,46.7312,46.7818,105948.0
2016-06-29 12:00:00,55.43,55.44,55.41,55.44,10302.0,46.7734,46.7818,46.7565,46.7818,10302.0
2016-06-29 12:10:00,55.44,55.46,55.43,55.45,8600.0,46.7818,46.7987,46.7734,46.7902,8600.0
2016-06-29 12:20:00,55.45,55.49,55.45,55.48,19155.0,46.7902,46.824,46.7902,46.8156,19155.0
2016-06-29 12:30:00,55.48,55.48,55.41,55.44,17569.0,46.8156,46.8156,46.7565,46.7818,17569.0
2016-06-29 12:40:00,55.44,55.44,55.37,55.37,57443.0,46.7818,46.7818,46.7227,46.7227,57443.0
2016-06-29 12:50:00,55.38,55.39,55.35,55.37,60881.0,46.7312,46.7396,46.7059,46.7227,60881.0
2016-06-29 13:00:00,55.37,55.39,55.34,55.34,16600.0,46.7227,46.7396,46.6974,46.6974,16600.0
2016-06-29 13:10:00,55.32,55.37,55.31,55.36,19352.0,46.6806,46.7227,46.6721,46.7143,19352.0
2016-06-29 13:20:00,55.36,55.4,55.35,55.35,15064.0,46.7143,46.7481,46.7059,46.7059,15064.0
2016-06-29 13:30:00,55.35,55.38,55.35,55.37,5202.0,46.7059,46.7312,46.7059,46.7227,5202.0
2016-06-29 13:40:00,55.37,55.4,55.36,55.38,9000.0,46.7227,46.7481,46.7143,46.7312,9000.0
2016-06-29 13:50:00,55.37,55.42,55.37,55.42,5796.0,46.7227,46.7649,46.7227,46.7649,5796.0
2016-06-29 14:00:00,55.41,55.45,55.41,55.45,22621.0,46.7565,46.7902,46.7565,46.7902,22621.0
2016-06-29 14:10:00,55.44,55.46,55.41,55.41,6901.0,46.7818,46.7987,46.7565,46.7565,6901.0
2016-06-29 14:20:00,55.42,55.49,55.42,55.46,16839.0,46.7649,46.824,46.7649,46.7987,16839.0
2016-06-29 14:30:00,55.46,55.5,55.46,55.49,28672.0,46.7987,46.8324,46.7987,46.824,28672.0
2016-06-29 14:40:00,55.48,55.52,55.46,55.46,56663.0,46.8156,46.8493,46.7987,46.7987,56663.0
2016-06-29 14:50:00,55.47,55.5,55.42,55.49,19178.0,46.8071,46.8324,46.7649,46.824,19178.0
2016-06-29 15:00:00,55.49,55.53,55.49,55.53,18041.0,46.824,46.8578,46.824,46.8578,18041.0
2016-06-29 15:10:00,55.53,55.57,55.53,55.55,14879.0,46.8578,46.8915,46.8578,46.8746,14879.0
2016-06-29 15:20:00,55.55,55.55,55.49,55.54,27347.0,46.8746,46.8746,46.824,46.8662,27347.0
2016-06-29 15:30:00,55.55,55.55,55.48,55.49,28853.0,46.8746,46.8746,46.8156,46.824,28853.0
2016-06-29 15:40:00,55.49,55.51,55.45,55.5,38148.0,46.824,46.8409,46.7902,46.8324,38148.0
2016-06-29 15:50:00,55.49,55.51,55.43,55.5,101559.0,46.824,46.8409,46.7734,46.8324,101559.0
2016-06-30 09:30:00,55.67,55.71,55.57,55.62,330172.0,46.9759,47.0096,46.8915,46.9337,330172.0
2016-06-30 09:40:00,55.61,55.62,55.54,55.59,84123.0,46.9253,46.9337,46.8662,46.9084,84123.0
2016-06-30 09:50:00,55.59,55.59,55.49,55.52,55527.0,46.9084,46.9084,46.824,46.8493,55527.0
2016-06-30 10:00:00,55.53,55.55,55.47,55.51,67634.0,46.8578,46.8746,46.8071,46.8409,67634.0
2016-06-30 10:10:00,55.53,55.59,55.52,55.56,56202.0,46.8578,46.9084,46.8493,46.8831,56202.0
2016-06-30 10:20:00,55.57,55.58,55.48,55.5,37177.0,46.8915,46.8999,46.8156,46.8324,37177.0
2016-06-30 10:30:00,55.51,55.64,55.51,55.63,63945.0,46.8409,46.9506,46.8409,46.9421,63945.0
2016-06-30 10:40:00,55.62,55.7,55.58,55.69,297893.0,46.9337,47.0012,46.8999,46.9928,297893.0
2016-06-30 10:50:00,55.7,55.78,55.68,55.77,55095.0,47.0012,47.0687,46.9843,47.0603,55095.0
2016-06-30 11:00:00,55.77,55.82,55.67,55.82,157688.0,47.0603,47.1025,46.9759,47.1025,157688.0
2016-06-30 11:10:00,55.83,55.86,55.72,55.74,1120560.0,47.1109,47.1362,47.0181,47.035,1120560.0
2016-06-30 11:20:00,55.73,55.83,55.71,55.81,44199.0,47.0265,47.1109,47.0096,47.094,44199.0
2016-06-30 11:30:00,55.83,55.91,55.81,55.83,62970.0,47.1109,47.1784,47.094,47.1109,62970.0
2016-06-30 11:40:00,55.83,55.83,55.77,55.8,38158.0,47.1109,47.1109,47.0603,47.0856,38158.0
2016-06-30 11:50:00,55.81,55.86,55.78,55.84,43632.0,47.094,47.1362,47.0687,47.1193,43632.0
2016-06-30 12:00:00,55.84,55.96,55.83,55.88,74998.0,47.1193,47.2206,47.1109,47.1531,74998.0
2016-06-30 12:10:00,55.88,56.01,55.88,56.01,93190.0,47.1531,47.2628,47.1531,47.2628,93190.0
2016-06-30 12:20:00,56.0,56.08,55.97,56.06,37799.0,47.2544,47.3219,47.229,47.305,37799.0
2016-06-30 12:30:00,56.06,56.11,56.05,56.06,59793.0,47.305,47.3472,47.2965,47.305,59793.0
2016-06-30 12:40:00,56.07,56.07,55.99,56.07,27510.0,47.3134,47.3134,47.2459,47.3134,27510.0
2016-06-30 12:50:00,56.08,56.12,56.06,56.1,54126.0,47.3219,47.3556,47.305,47.3387,54126.0
2016-06-30 13:00:00,56.1,56.12,56.07,56.08,21908.0,47.3387,47.3556,47.3134,47.3219,21908.0
2016-06-30 13:10:00,56.07,56.07,56.02,56.03,30311.0,47.3134,47.3134,47.2712,47.2797,30311.0
2016-06-30 13:20:00,56.04,56.04,55.97,56.0,23970.0,47.2881,47.2881,47.229,47.2544,23970.0
2016-06-30 13:30:00,56.0,56.01,55.96,55.98,63770.0,47.2544,47.2628,47.2206,47.2375,63770.0
2016-06-30 13:40:00,55.98,56.04,55.97,56.03,18594.0,47.2375,47.2881,47.229,47.2797,18594.0
2016-06-30 13:50:00,56.03,56.05,55.98,56.04,63826.0,47.2797,47.2965,47.2375,47.2881,63826.0
2016-06-30 14:00:00,56.03,56.08,56.03,56.08,137853.0,47.2797,47.3219,47.2797,47.3219,137853.0
2016-06-30 14:10:00,56.08,56.14,56.07,56.14,30646.0,47.3219,47.3725,47.3134,47.3725,30646.0
2016-06-30 14:20:00,56.14,56.16,56.05,56.05,47828.0,47.3725,47.3894,47.2965,47.2965,47828.0
2016-06-30 14:30:00,56.07,56.09,56.03,56.06,22157.0,47.3134,47.3303,47.2797,47.305,22157.0
2016-06-30 14:40:00,56.06,56.11,56.06,56.11,18916.0,47.305,47.3472,47.305,47.3472,18916.0
2016-06-30 14:50:00,56.12,56.16,56.11,56.13,20996.0,47.3556,47.3894,47.3472,47.3641,20996.0
2016-06-30 15:00:00,56.14,56.16,56.12,56.13,25335.0,47.3725,47.3894,47.3556,47.3641,25335.0
2016-06-30 15:10:00,56.13,56.13,56.05,56.07,40959.0,47.3641,47.3641,47.2965,47.3134,40959.0
2016-06-30 15:20:00,56.07,56.16,56.05,56.15,214491.0,47.3134,47.3894,47.2965,47.3809,214491.0
2016-06-30 15:30:00,56.15,56.17,56.09,56.11,31167.0,47.3809,47.3978,47.3303,47.3472,31167.0
2016-06-30 15:40:00,56.11,56.11,56.03,56.06,45613.0,47.3472,47.3472,47.2797,47.305,45613.0
2016-06-30 15:50:00,56.07,56.23,56.07,56.23,122664.0,47.3134,47.4484,47.3134,47.4484,122664.0
2016-07-01 09:30:00,56.22,56.38,56.2,56.37,108673.0,47.44,47.575,47.4231,47.5666,108673.0
2016-07-01 09:40:00,56.37,56.43,56.37,56.41,74823.0,47.5666,47.6172,47.5666,47.6003,74823.0
2016-07-01 09:50:00,56.41,56.44,56.37,56.41,64152.0,47.6003,47.6256,47.5666,47.6003,64152.0
2016-07-01 10:00:00,56.41,56.48,56.41,56.43,80252.0,47.6003,47.6594,47.6003,47.6172,80252.0
2016-07-01 10:10:00,56.43,56.46,56.39,56.46,40771.0,47.6172,47.6425,47.5834,47.6425,40771.0
2016-07-01 10:20:00,56.46,56.49,56.44,56.47,32805.0,47.6425,47.6678,47.6256,47.651,32805.0
2016-07-01 10:30:00,56.47,56.48,56.43,56.48,63151.0,47.651,47.6594,47.6172,47.6594,63151.0
2016-07-01 10:40:00,56.47,56.49,56.46,56.46,62601.0,47.651,47.6678,47.6425,47.6425,62601.0
2016-07-01 10:50:00,56.46,56.47,56.44,56.47,21855.0,47.6425,47.651,47.6256,47.651,21855.0
2016-07-01 11:00:00,56.45,56.49,56.41,56.42,23229.0,47.6341,47.6678,47.6003,47.6088,23229.0
2016-07-01 11:10:00,56.42,56.42,56.38,56.38,21656.0,47.6088,47.6088,47.575,47.575,21656.0
2016-07-01 11:20:00,56.38,56.41,56.33,56.37,16447.0,47.575,47.6003,47.5328,47.5666,16447.0
2016-07-01 11:30:00,56.38,56.4,56.33,56.34,104626.0,47.575,47.5919,47.5328,47.5413,104626.0
2016-07-01 11:40:00,56.35,56.36,56.33,56.35,15819.0,47.5497,47.5581,47.5328,47.5497,15819.0
2016-07-01 11:50:00,56.36,56.4,56.35,56.4,16043.0,47.5581,47.5919,47.5497,47.5919,16043.0
2016-07-01 12:00:00,56.39,56.42,56.35,56.35,23075.0,47.5834,47.6088,47.5497,47.5497,23075.0
2016-07-01 12:10:00,56.36,56.38,56.34,56.36,19403.0,47.5581,47.575,47.5413,47.5581,19403.0
2016-07-01 12:20:00,56.35,56.36,56.27,56.3,34256.0,47.5497,47.5581,47.4822,47.5075,34256.0
2016-07-01 12:30:00,56.29,56.34,56.29,56.3,13330.0,47.4991,47.5413,47.4991,47.5075,13330.0
2016-07-01 12:40:00,56.3,56.35,56.3,56.32,11415.0,47.5075,47.5497,47.5075,47.5244,11415.0
2016-07-01 12:50:00,56.31,56.35,56.29,56.34,27139.0,47.5159,47.5497,47.4991,47.5413,27139.0
2016-07-01 13:00:00,56.34,56.38,56.33,56.37,20171.0,47.5413,47.575,47.5328,47.5666,20171.0
2016-07-01 13:10:00,56.38,56.39,56.34,56.35,32019.0,47.575,47.5834,47.5413,47.5497,32019.0
2016-07-01 13:20:00,56.34,56.34,56.28,56.28,27902.0,47.5413,47.5413,47.4906,47.4906,27902.0
2016-07-01 13:30:00,56.28,56.32,56.27,56.29,7869.0,47.4906,47.5244,47.4822,47.4991,7869.0
2016-07-01 13:40:00,56.29,56.32,56.28,56.32,8000.0,47.4991,47.5244,47.4906,47.5244,8000.0
2016-07-01 13:50:00,56.32,56.32,56.29,56.31,15714.0,47.5244,47.5244,47.4991,47.5159,15714.0
2016-07-01 14:00:00,56.31,56.32,56.29,56.32,18724.0,47.5159,47.5244,47.4991,47.5244,18724.0
2016-07-01 14:10:00,56.31,56.34,56.29,56.31,12469.0,47.5159,47.5413,47.4991,47.5159,12469.0
2016-07-01 14:20:00,56.31,56.32,56.27,56.31,68709.0,47.5159,47.5244,47.4822,47.5159,68709.0
2016-07-01 14:30:00,56.31,56.33,56.28,56.3,11900.0,47.5159,47.5328,47.4906,47.5075,11900.0
2016-07-01 14:40:00,56.29,56.3,56.26,56.27,30481.0,47.4991,47.5075,47.4737,47.4822,30481.0
2016-07-01 14:50:00,56.28,56.31,56.25,56.31,22128.0,47.4906,47.5159,47.4653,47.5159,22128.0
2016-07-01 15:00:00,56.31,56.38,56.3,56.37,21896.0,47.5159,47.575,47.5075,47.5666,21896.0
2016-07-01 15:10:00,56.37,56.41,56.37,56.41,15014.0,47.5666,47.6003,47.5666,47.6003,15014.0
2016-07-01 15:20:00,56.4,56.4,56.37,56.39,25458.0,47.5919,47.5919,47.5666,47.5834,25458.0
2016-07-01 15:30:00,56.39,56.41,56.31,56.33,24399.0,47.5834,47.6003,47.5159,47.5328,24399.0
2016-07-01 15:40:00,56.33,56.37,56.33,56.35,22913.0,47.5328,47.5666,47.5328,47.5497,22913.0
2016-07-01 15:50:00,56.35,56.41,56.34,56.35,124795.0,47.5497,47.6003,47.5413,47.5497,124795.0
2016-07-05 09:30:00,55.88,55.94,55.8,55.87,41918.0,47.1531,47.2037,47.0856,47.1447,41918.0
2016-07-05 09:40:00,55.87,55.88,55.74,55.77,45063.0,47.1447,47.1531,47.035,47.0603,45063.0
2016-07-05 09:50:00,55.75,55.78,55.71,55.75,31942.0,47.0434,47.0687,47.0096,47.0434,31942.0
2016-07-05 10:00:00,55.75,55.78,55.71,55.72,33932.0,47.0434,47.0687,47.0096,47.0181,33932.0
2016-07-05 10:10:00,55.72,55.76,55.68,55.71,69911.0,47.0181,47.0518,46.9843,47.0096,69911.0
2016-07-05 10:20:00,55.71,55.78,55.67,55.76,53768.0,47.0096,47.0687,46.9759,47.0518,53768.0
2016-07-05 10:30:00,55.76,55.8,55.74,55.77,16592.0,47.0518,47.0856,47.035,47.0603,16592.0
2016-07-05 10:40:00,55.77,55.83,55.72,55.72,28044.0,47.0603,47.1109,47.0181,47.0181,28044.0
2016-07-05 10:50:00,55.72,55.73,55.7,55.71,73090.0,47.0181,47.0265,47.0012,47.0096,73090.0
2016-07-05 11:00:00,55.7,55.71,55.65,55.68,47347.0,47.0012,47.0096,46.959,46.9843,47347.0
2016-07-05 11:10:00,55.67,55.74,55.6,55.72,57002.0,46.9759,47.035,46.9168,47.0181,57002.0
2016-07-05 11:20:00,55.72,55.74,55.7,55.71,15961.0,47.0181,47.035,47.0012,47.0096,15961.0
2016-07-05 11:30:00,55.71,55.72,55.67,55.7,33600.0,47.0096,47.0181,46.9759,47.0012,33600.0
2016-07-05 11:40:00,55.7,55.7,55.64,55.64,53579.0,47.0012,47.0012,46.9506,46.9506,53579.0
2016-07-05 11:50:00,55.63,55.63,55.59,55.63,14611.0,46.9421,46.9421,46.9084,46.9421,14611.0
2016-07-05 12:00:00,55.63,55.63,55.59,55.61,8577.0,46.9421,46.9421,46.9084,46.9253,8577.0
2016-07-05 12:10:00,55.6,55.65,55.6,55.65,14399.0,46.9168,46.959,46.9168,46.959,14399.0
2016-07-05 12:20:00,55.65,55.69,55.64,55.69,50933.0,46.959,46.9928,46.9506,46.9928,50933.0
2016-07-05 12:30:00,55.69,55.69,55.61,55.62,14086.0,46.9928,46.9928,46.9253,46.9337,14086.0
2016-07-05 12:40:00,55.63,55.65,55.62,55.64,94367.0,46.9421,46.959,46.9337,46.9506,94367.0
2016-07-05 12:50:00,55.64,55.65,55.6,55.64,45822.0,46.9506,46.959,46.9168,46.9506,45822.0
2016-07-05 13:00:00,55.63,55.63,55.59,55.62,16127.0,46.9421,46.9421,46.9084,46.9337,16127.0
2016-07-05 13:10:00,55.61,55.63,55.58,55.59,9557.0,46.9253,46.9421,46.8999,46.9084,9557.0
2016-07-05 13:20:00,55.57,55.59,55.57,55.57,5500.0,46.8915,46.9084,46.8915,46.8915,5500.0
2016-07-05 13:30:00,55.57,55.58,55.54,55.54,22765.0,46.8915,46.8999,46.8662,46.8662,22765.0
2016-07-05 13:40:00,55.54,55.55,55.49,55.52,22137.0,46.8662,46.8746,46.824,46.8493,22137.0
2016-07-05 13:50:00,55.52,55.54,55.5,55.53,23641.0,46.8493,46.8662,46.8324,46.8578,23641.0
2016-07-05 14:00:00,55.53,55.59,55.52,55.57,20443.0,46.8578,46.9084,46.8493,46.8915,20443.0
2016-07-05 14:10:00,55.58,55.64,55.57,55.6,22312.0,46.8999,46.9506,46.8915,46.9168,22312.0
2016-07-05 14:20:00,55.6,55.61,55.54,55.56,19001.0,46.9168,46.9253,46.8662,46.8831,19001.0
2016-07-05 14:30:00,55.56,55.59,55.54,55.55,15504.0,46.8831,46.9084,46.8662,46.8746,15504.0
2016-07-05 14:40:00,55.56,55.56,55.49,55.51,12234.0,46.8831,46.8831,46.824,46.8409,12234.0
2016-07-05 14:50:00,55.5,55.54,55.48,55.54,23757.0,46.8324,46.8662,46.8156,46.8662,23757.0
2016-07-05 15:00:00,55.52,55.58,55.52,55.54,16094.0,46.8493,46.8999,46.8493,46.8662,16094.0
2016-07-05 15:10:00,55.55,55.6,55.55,55.58,18608.0,46.8746,46.9168,46.8746,46.8999,18608.0
2016-07-05 15:20:00,55.59,55.6,55.56,55.58,13975.0,46.9084,46.9168,46.8831,46.8999,13975.0
2016-07-05 15:30:00,55.58,55.67,55.57,55.66,34452.0,46.8999,46.9759,46.8915,46.9675,34452.0
2016-07-05 15:40:00,55.66,55.72,55.65,55.7,50209.0,46.9675,47.0181,46.959,47.0012,50209.0
2016-07-05 15:50:00,55.7,55.71,55.63,55.64,84725.0,47.0012,47.0096,46.9421,46.9506,84725.0
2016-07-06 09:30:00,55.25,55.33,55.16,55.18,62941.0,46.6215,46.689,46.5455,46.5624,62941.0
2016-07-06 09:40:00,55.17,55.19,55.1,55.15,51458.0,46.554,46.5709,46.4949,46.5371,51458.0
2016-07-06 09:50:00,55.15,55.21,55.14,55.19,31554.0,46.5371,46.5877,46.5287,46.5709,31554.0
2016-07-06 10:00:00,55.19,55.32,55.18,55.2,64228.0,46.5709,46.6806,46.5624,46.5793,64228.0
2016-07-06 10:10:00,55.2,55.21,55.05,55.06,29794.0,46.5793,46.5877,46.4527,46.4612,29794.0
2016-07-06 10:20:00,55.07,55.14,55.03,55.05,55561.0,46.4696,46.5287,46.4358,46.4527,55561.0
2016-07-06 10:30:00,55.05,55.1,55.0,55.1,24463.0,46.4527,46.4949,46.4105,46.4949,24463.0
2016-07-06 10:40:00,55.1,55.12,55.04,55.09,55656.0,46.4949,46.5118,46.4443,46.4865,55656.0
2016-07-06 10:50:00,55.1,55.25,55.09,55.25,61707.0,46.4949,46.6215,46.4865,46.6215,61707.0
2016-07-06 11:00:00,55.26,55.34,55.26,55.32,109737.0,46.6299,46.6974,46.6299,46.6806,109737.0
2016-07-06 11:10:00,55.32,55.42,55.32,55.4,57405.0,46.6806,46.7649,46.6806,46.7481,57405.0
2016-07-06 11:20:00,55.4,55.42,55.31,55.33,23200.0,46.7481,46.7649,46.6721,46.689,23200.0
2016-07-06 11:30:00,55.33,55.41,55.33,55.39,86718.0,46.689,46.7565,46.689,46.7396,86718.0
2016-07-06 11:40:00,55.39,55.41,55.35,55.39,60842.0,46.7396,46.7565,46.7059,46.7396,60842.0
2016-07-06 11:50:00,55.38,55.47,55.37,55.45,48046.0,46.7312,46.8071,46.7227,46.7902,48046.0
2016-07-06 12:00:00,55.46,55.6,55.46,55.58,36542.0,46.7987,46.9168,46.7987,46.8999,36542.0
2016-07-06 12:10:00,55.58,55.59,55.52,55.57,165743.0,46.8999,46.9084,46.8493,46.8915,165743.0
2016-07-06 12:20:00,55.58,55.62,55.55,55.58,22715.0,46.8999,46.9337,46.8746,46.8999,22715.0
2016-07-06 12:30:00,55.59,55.61,55.54,55.57,56834.0,46.9084,46.9253,46.8662,46.8915,56834.0
2016-07-06 12:40:00,55.57,55.61,55.52,55.53,38772.0,46.8915,46.9253,46.8493,46.8578,38772.0
2016-07-06 12:50:00,55.54,55.62,55.52,55.62,33828.0,46.8662,46.9337,46.8493,46.9337,33828.0
2016-07-06 13:00:00,55.62,55.67,55.62,55.65,22050.0,46.9337,46.9759,46.9337,46.959,22050.0
2016-07-06 13:10:00,55.65,55.66,55.61,55.63,17599.0,46.959,46.9675,46.9253,46.9421,17599.0
2016-07-06 13:20:00,55.63,55.65,55.55,55.59,17025.0,46.9421,46.959,46.8746,46.9084,17025.0
2016-07-06 13:30:00,55.6,55.61,55.58,55.61,25230.0,46.9168,46.9253,46.8999,46.9253,25230.0
2016-07-06 13:40:00,55.61,55.61,55.54,55.55,19623.0,46.9253,46.9253,46.8662,46.8746,19623.0
2016-07-06 13:50:00,55.55,55.6,55.55,55.57,21900.0,46.8746,46.9168,46.8746,46.8915,21900.0
2016-07-06 14:00:00,55.57,55.65,55.52,55.62,61349.0,46.8915,46.959,46.8493,46.9337,61349.0
2016-07-06 14:10:00,55.63,55.64,55.5,55.62,42331.0,46.9421,46.9506,46.8324,46.9337,42331.0
2016-07-06 14:20:00,55.63,55.64,55.57,55.59,34544.0,46.9421,46.9506,46.8915,46.9084,34544.0
2016-07-06 14:30:00,55.58,55.69,55.58,55.68,34959.0,46.8999,46.9928,46.8999,46.9843,34959.0
2016-07-06 14:40:00,55.68,55.69,55.62,55.63,40495.0,46.9843,46.9928,46.9337,46.9421,40495.0
2016-07-06 14:50:00,55.63,55.7,55.62,55.69,21070.0,46.9421,47.0012,46.9337,46.9928,21070.0
2016-07-06 15:00:00,55.7,55.71,55.65,55.68,26941.0,47.0012,47.0096,46.959,46.9843,26941.0
2016-07-06 15:10:00,55.68,55.7,55.66,55.68,19859.0,46.9843,47.0012,46.9675,46.9843,19859.0
2016-07-06 15:20:00,55.67,55.67,55.59,55.62,52744.0,46.9759,46.9759,46.9084,46.9337,52744.0
2016-07-06 15:30:00,55.62,55.67,55.61,55.66,35664.0,46.9337,46.9759,46.9253,46.9675,35664.0
2016-07-06 15:40:00,55.66,55.7,55.66,55.67,37586.0,46.9675,47.0012,46.9675,46.9759,37586.0
2016-07-06 15:50:00,55.67,55.75,55.65,55.74,160895.0,46.9759,47.0434,46.959,47.035,160895.0
2016-07-07 09:30:00,55.8,55.96,55.8,55.93,81906.0,47.0856,47.2206,47.0856,47.1953,81906.0
2016-07-07 09:40:00,55.93,56.01,55.92,56.01,63410.0,47.1953,47.2628,47.1868,47.2628,63410.0
2016-07-07 09:50:00,56.01,56.04,56.0,56.01,33350.0,47.2628,47.2881,47.2544,47.2628,33350.0
2016-07-07 10:00:00,56.02,56.03,55.95,55.96,31113.0,47.2712,47.2797,47.2122,47.2206,31113.0
2016-07-07 10:10:00,55.95,55.99,55.92,55.96,16136.0,47.2122,47.2459,47.1868,47.2206,16136.0
2016-07-07 10:20:00,55.96,55.98,55.92,55.97,39157.0,47.2206,47.2375,47.1868,47.229,39157.0
2016-07-07 10:30:00,55.98,56.0,55.94,55.98,41514.0,47.2375,47.2544,47.2037,47.2375,41514.0
2016-07-07 10:40:00,55.97,55.98,55.9,55.91,21771.0,47.229,47.2375,47.17,47.1784,21771.0
2016-07-07 10:50:00,55.93,55.93,55.82,55.84,40435.0,47.1953,47.1953,47.1025,47.1193,40435.0
2016-07-07 11:00:00,55.83,55.83,55.74,55.79,269788.0,47.1109,47.1109,47.035,47.0771,269788.0
2016-07-07 11:10:00,55.8,55.83,55.73,55.75,38222.0,47.0856,47.1109,47.0265,47.0434,38222.0
2016-07-07 11:20:00,55.76,55.77,55.69,55.76,21997.0,47.0518,47.0603,46.9928,47.0518,21997.0
2016-07-07 11:30:00,55.75,55.76,55.69,55.75,26566.0,47.0434,47.0518,46.9928,47.0434,26566.0
2016-07-07 11:40:00,55.74,55.76,55.65,55.67,15686.0,47.035,47.0518,46.959,46.9759,15686.0
2016-07-07 11:50:00,55.66,55.72,55.64,55.72,11205.0,46.9675,47.0181,46.9506,47.0181,11205.0
2016-07-07 12:00:00,55.73,55.74,55.66,55.67,20479.0,47.0265,47.035,46.9675,46.9759,20479.0
2016-07-07 12:10:00,55.67,55.73,55.67,55.72,10900.0,46.9759,47.0265,46.9759,47.0181,10900.0
2016-07-07 12:20:00,55.73,55.73,55.63,55.71,35987.0,47.0265,47.0265,46.9421,47.0096,35987.0
2016-07-07 12:30:00,55.72,55.73,55.69,55.71,45068.0,47.0181,47.0265,46.9928,47.0096,45068.0
2016-07-07 12:40:00,55.71,55.71,55.65,55.65,33388.0,47.0096,47.0096,46.959,46.959,33388.0
2016-07-07 12:50:00,55.64,55.64,55.56,55.56,82370.0,46.9506,46.9506,46.8831,46.8831,82370.0
2016-07-07 13:00:00,55.56,55.57,55.51,55.55,26796.0,46.8831,46.8915,46.8409,46.8746,26796.0
2016-07-07 13:10:00,55.54,55.58,55.53,55.58,25932.0,46.8662,46.8999,46.8578,46.8999,25932.0
2016-07-07 13:20:00,55.57,55.61,55.56,55.58,18652.0,46.8915,46.9253,46.8831,46.8999,18652.0
2016-07-07 13:30:00,55.58,55.63,55.58,55.61,28143.0,46.8999,46.9421,46.8999,46.9253,28143.0
2016-07-07 13:40:00,55.62,55.62,55.54,55.56,208035.0,46.9337,46.9337,46.8662,46.8831,208035.0
2016-07-07 13:50:00,55.55,55.57,55.52,55.57,56458.0,46.8746,46.8915,46.8493,46.8915,56458.0
2016-07-07 14:00:00,55.58,55.61,55.53,55.54,89859.0,46.8999,46.9253,46.8578,46.8662,89859.0
2016-07-07 14:10:00,55.53,55.53,55.45,55.47,45779.0,46.8578,46.8578,46.7902,46.8071,45779.0
2016-07-07 14:20:00,55.46,55.53,55.46,55.48,21784.0,46.7987,46.8578,46.7987,46.8156,21784.0
2016-07-07 14:30:00,55.49,55.5,55.42,55.46,150337.0,46.824,46.8324,46.7649,46.7987,150337.0
2016-07-07 14:40:00,55.46,55.47,55.42,55.46,18079.0,46.7987,46.8071,46.7649,46.7987,18079.0
2016-07-07 14:50:00,55.46,55.49,55.42,55.44,41863.0,46.7987,46.824,46.7649,46.7818,41863.0
2016-07-07 15:00:00,55.44,55.54,55.42,55.54,27368.0,46.7818,46.8662,46.7649,46.8662,27368.0
2016-07-07 15:10:00,55.55,55.56,55.52,55.55,44890.0,46.8746,46.8831,46.8493,46.8746,44890.0
2016-07-07 15:20:00,55.55,55.55,55.5,55.53,30697.0,46.8746,46.8746,46.8324,46.8578,30697.0
2016-07-07 15:30:00,55.54,55.61,55.52,55.6,37500.0,46.8662,46.9253,46.8493,46.9168,37500.0
2016-07-07 15:40:00,55.6,55.63,55.59,55.6,98231.0,46.9168,46.9421,46.9084,46.9168,98231.0
2016-07-07 15:50:00,55.6,55.63,55.58,55.61,139137.0,46.9168,46.9421,46.8999,46.9253,139137.0
2016-07-08 09:30:00,56.09,56.19,56.07,56.09,123718.0,47.3303,47.4147,47.3134,47.3303,123718.0
2016-07-08 09:40:00,56.11,56.19,56.09,56.19,39403.0,47.3472,47.4147,47.3303,47.4147,39403.0
2016-07-08 09:50:00,56.19,56.22,56.16,56.18,36823.0,47.4147,47.44,47.3894,47.4062,36823.0
2016-07-08 10:00:00,56.19,56.27,56.18,56.26,39033.0,47.4147,47.4822,47.4062,47.4737,39033.0
2016-07-08 10:10:00,56.27,56.3,56.23,56.23,18226.0,47.4822,47.5075,47.4484,47.4484,18226.0
2016-07-08 10:20:00,56.22,56.25,56.18,56.24,51163.0,47.44,47.4653,47.4062,47.4569,51163.0
2016-07-08 10:30:00,56.24,56.26,56.18,56.23,32548.0,47.4569,47.4737,47.4062,47.4484,32548.0
2016-07-08 10:40:00,56.23,56.27,56.23,56.26,26655.0,47.4484,47.4822,47.4484,47.4737,26655.0
2016-07-08 10:50:00,56.25,56.32,56.25,56.3,15938.0,47.4653,47.5244,47.4653,47.5075,15938.0
2016-07-08 11:00:00,56.31,56.33,56.28,56.31,18195.0,47.5159,47.5328,47.4906,47.5159,18195.0
2016-07-08 11:10:00,56.31,56.37,56.31,56.37,174051.0,47.5159,47.5666,47.5159,47.5666,174051.0
2016-07-08 11:20:00,56.38,56.41,56.35,56.38,18443.0,47.575,47.6003,47.5497,47.575,18443.0
2016-07-08 11:30:00,56.38,56.38,56.35,56.36,26156.0,47.575,47.575,47.5497,47.5581,26156.0
2016-07-08 11:40:00,56.36,56.38,56.36,56.37,9870.0,47.5581,47.575,47.5581,47.5666,9870.0
2016-07-08 11:50:00,56.38,56.39,56.34,56.34,12347.0,47.575,47.5834,47.5413,47.5413,12347.0
2016-07-08 12:00:00,56.35,56.37,56.33,56.35,7800.0,47.5497,47.5666,47.5328,47.5497,7800.0
2016-07-08 12:10:00,56.36,56.37,56.34,56.35,12419.0,47.5581,47.5666,47.5413,47.5497,12419.0
2016-07-08 12:20:00,56.35,56.36,56.33,56.34,12782.0,47.5497,47.5581,47.5328,47.5413,12782.0
2016-07-08 12:30:00,56.33,56.36,56.31,56.34,24011.0,47.5328,47.5581,47.5159,47.5413,24011.0
2016-07-08 12:40:00,56.35,56.39,56.34,56.39,26144.0,47.5497,47.5834,47.5413,47.5834,26144.0
2016-07-08 12:50:00,56.38,56.41,56.38,56.38,12117.0,47.575,47.6003,47.575,47.575,12117.0
2016-07-08 13:00:00,56.39,56.43,56.39,56.43,17222.0,47.5834,47.6172,47.5834,47.6172,17222.0
2016-07-08 13:10:00,56.42,56.43,56.4,56.4,8347.0,47.6088,47.6172,47.5919,47.5919,8347.0
2016-07-08 13:20:00,56.4,56.42,56.4,56.42,18745.0,47.5919,47.6088,47.5919,47.6088,18745.0
2016-07-08 13:30:00,56.42,56.43,56.41,56.42,24117.0,47.6088,47.6172,47.6003,47.6088,24117.0
2016-07-08 13:40:00,56.42,56.45,56.41,56.42,20458.0,47.6088,47.6341,47.6003,47.6088,20458.0
2016-07-08 13:50:00,56.43,56.43,56.4,56.43,9562.0,47.6172,47.6172,47.5919,47.6172,9562.0
2016-07-08 14:00:00,56.43,56.43,56.4,56.42,10833.0,47.6172,47.6172,47.5919,47.6088,10833.0
2016-07-08 14:10:00,56.42,56.46,56.41,56.45,34552.0,47.6088,47.6425,47.6003,47.6341,34552.0
2016-07-08 14:20:00,56.46,56.49,56.46,56.48,28454.0,47.6425,47.6678,47.6425,47.6594,28454.0
2016-07-08 14:30:00,56.48,56.52,56.48,56.49,16158.0,47.6594,47.6931,47.6594,47.6678,16158.0
2016-07-08 14:40:00,56.49,56.49,56.48,56.49,56638.0,47.6678,47.6678,47.6594,47.6678,56638.0
2016-07-08 14:50:00,56.49,56.53,56.48,56.48,19530.0,47.6678,47.7016,47.6594,47.6594,19530.0
2016-07-08 15:00:00,56.48,56.49,56.46,56.49,13094.0,47.6594,47.6678,47.6425,47.6678,13094.0
2016-07-08 15:10:00,56.49,56.51,56.48,56.49,9398.0,47.6678,47.6847,47.6594,47.6678,9398.0
2016-07-08 15:20:00,56.49,56.5,56.45,56.46,17521.0,47.6678,47.6763,47.6341,47.6425,17521.0
2016-07-08 15:30:00,56.46,56.46,56.43,56.46,28903.0,47.6425,47.6425,47.6172,47.6425,28903.0
2016-07-08 15:40:00,56.46,56.47,56.43,56.47,27366.0,47.6425,47.651,47.6172,47.651,27366.0
2016-07-08 15:50:00,56.47,56.52,56.46,56.47,62523.0,47.651,47.6931,47.6425,47.651,62523.0
2016-07-11 09:30:00,56.87,56.96,56.85,56.95,69402.0,47.9885,48.0644,47.9716,48.056,69402.0
2016-07-11 09:40:00,56.93,56.98,56.92,56.93,40386.0,48.0391,48.0813,48.0307,48.0391,40386.0
2016-07-11 09:50:00,56.93,56.93,56.88,56.91,38023.0,48.0391,48.0391,47.9969,48.0222,38023.0
2016-07-11 10:00:00,56.92,56.93,56.84,56.93,28450.0,48.0307,48.0391,47.9632,48.0391,28450.0
2016-07-11 10:10:00,56.93,56.93,56.87,56.91,49535.0,48.0391,48.0391,47.9885,48.0222,49535.0
2016-07-11 10:20:00,56.9,56.92,56.81,56.85,73227.0,48.0138,48.0307,47.9379,47.9716,73227.0
2016-07-11 10:30:00,56.85,56.91,56.85,56.91,22738.0,47.9716,48.0222,47.9716,48.0222,22738.0
2016-07-11 10:40:00,56.91,56.95,56.88,56.93,24055.0,48.0222,48.056,47.9969,48.0391,24055.0
2016-07-11 10:50:00,56.93,56.98,56.92,56.98,46846.0,48.0391,48.0813,48.0307,48.0813,46846.0
2016-07-11 11:00:00,56.98,57.02,56.97,57.0,41708.0,48.0813,48.1151,48.0729,48.0982,41708.0
2016-07-11 11:10:00,57.01,57.03,56.99,57.0,16425.0,48.1066,48.1235,48.0897,48.0982,16425.0
2016-07-11 11:20:00,56.99,57.01,56.97,57.01,66326.0,48.0897,48.1066,48.0729,48.1066,66326.0
2016-07-11 11:30:00,57.0,57.04,56.99,57.01,23486.0,48.0982,48.1319,48.0897,48.1066,23486.0
2016-07-11 11:40:00,57.01,57.01,56.98,57.01,13454.0,48.1066,48.1066,48.0813,48.1066,13454.0
2016-07-11 11:50:00,57.0,57.04,57.0,57.01,10696.0,48.0982,48.1319,48.0982,48.1066,10696.0
2016-07-11 12:00:00,57.01,57.03,56.99,57.01,11550.0,48.1066,48.1235,48.0897,48.1066,11550.0
2016-07-11 12:10:00,57.0,57.01,56.99,57.01,7411.0,48.0982,48.1066,48.0897,48.1066,7411.0
2016-07-11 12:20:00,57.01,57.02,57.0,57.02,10322.0,48.1066,48.1151,48.0982,48.1151,10322.0
2016-07-11 12:30:00,57.02,57.05,57.01,57.05,22324.0,48.1151,48.1404,48.1066,48.1404,22324.0
2016-07-11 12:40:00,57.06,57.08,57.04,57.05,14137.0,48.1488,48.1657,48.1319,48.1404,14137.0
2016-07-11 12:50:00,57.05,57.07,57.04,57.06,75578.0,48.1404,48.1572,48.1319,48.1488,75578.0
2016-07-11 13:00:00,57.06,57.07,57.04,57.05,9800.0,48.1488,48.1572,48.1319,48.1404,9800.0
2016-07-11 13:10:00,57.05,57.05,57.02,57.04,10900.0,48.1404,48.1404,48.1151,48.1319,10900.0
2016-07-11 13:20:00,57.04,57.04,57.0,57.01,16245.0,48.1319,48.1319,48.0982,48.1066,16245.0
2016-07-11 13:30:00,57.0,57.03,57.0,57.03,7915.0,48.0982,48.1235,48.0982,48.1235,7915.0
2016-07-11 13:40:00,57.02,57.06,57.01,57.05,20638.0,48.1151,48.1488,48.1066,48.1404,20638.0
2016-07-11 13:50:00,57.05,57.06,57.01,57.01,129102.0,48.1404,48.1488,48.1066,48.1066,129102.0
2016-07-11 14:00:00,57.01,57.02,56.99,57.02,22837.0,48.1066,48.1151,48.0897,48.1151,22837.0
2016-07-11 14:10:00,57.02,57.03,57.0,57.01,24189.0,48.1151,48.1235,48.0982,48.1066,24189.0
2016-07-11 14:20:00,57.01,57.04,57.0,57.03,16354.0,48.1066,48.1319,48.0982,48.1235,16354.0
2016-07-11 14:30:00,57.02,57.06,57.02,57.05,15199.0,48.1151,48.1488,48.1151,48.1404,15199.0
2016-07-11 14:40:00,57.05,57.05,57.01,57.02,9114.0,48.1404,48.1404,48.1066,48.1151,9114.0
2016-07-11 14:50:00,57.02,57.04,57.01,57.03,11424.0,48.1151,48.1319,48.1066,48.1235,11424.0
2016-07-11 15:00:00,57.01,57.05,57.01,57.05,36040.0,48.1066,48.1404,48.1066,48.1404,36040.0
2016-07-11 15:10:00,57.05,57.08,57.05,57.07,8431.0,48.1404,48.1657,48.1404,48.1572,8431.0
2016-07-11 15:20:00,57.07,57.08,57.01,57.02,36308.0,48.1572,48.1657,48.1066,48.1151,36308.0
2016-07-11 15:30:00,57.02,57.02,56.98,57.01,17930.0,48.1151,48.1151,48.0813,48.1066,17930.0
2016-07-11 15:40:00,57.01,57.02,56.97,56.97,21420.0,48.1066,48.1151,48.0729,48.0729,21420.0
2016-07-11 15:50:00,56.98,57.0,56.91,56.93,130765.0,48.0813,48.0982,48.0222,48.0391,130765.0
2016-07-12 09:30:00,57.38,57.52,57.38,57.49,190299.0,48.4188,48.537,48.4188,48.5117,190299.0
2016-07-12 09:40:00,57.49,57.53,57.49,57.5,13800.0,48.5117,48.5454,48.5117,48.5201,13800.0
2016-07-12 09:50:00,57.5,57.53,57.46,57.46,25063.0,48.5201,48.5454,48.4863,48.4863,25063.0
2016-07-12 10:00:00,57.46,57.49,57.41,57.41,34050.0,48.4863,48.5117,48.4442,48.4442,34050.0
2016-07-12 10:10:00,57.41,57.43,57.38,57.38,28983.0,48.4442,48.461,48.4188,48.4188,28983.0
2016-07-12 10:20:00,57.38,57.42,57.36,57.41,23905.0,48.4188,48.4526,48.402,48.4442,23905.0
2016-07-12 10:30:00,57.41,57.45,57.41,57.43,25000.0,48.4442,48.4779,48.4442,48.461,25000.0
2016-07-12 10:40:00,57.43,57.49,57.43,57.47,20416.0,48.461,48.5117,48.461,48.4948,20416.0
2016-07-12 10:50:00,57.47,57.48,57.43,57.44,16875.0,48.4948,48.5032,48.461,48.4695,16875.0
2016-07-12 11:00:00,57.45,57.47,57.43,57.45,21738.0,48.4779,48.4948,48.461,48.4779,21738.0
2016-07-12 11:10:00,57.46,57.48,57.46,57.46,8372.0,48.4863,48.5032,48.4863,48.4863,8372.0
2016-07-12 11:20:00,57.46,57.52,57.46,57.51,17748.0,48.4863,48.537,48.4863,48.5285,17748.0
2016-07-12 11:30:00,57.51,57.54,57.49,57.54,20401.0,48.5285,48.5538,48.5117,48.5538,20401.0
2016-07-12 11:40:00,57.54,57.57,57.54,57.55,20319.0,48.5538,48.5792,48.5538,48.5623,20319.0
2016-07-12 11:50:00,57.56,57.6,57.55,57.58,54166.0,48.5707,48.6045,48.5623,48.5876,54166.0
2016-07-12 12:00:00,57.58,57.59,57.57,57.59,17200.0,48.5876,48.596,48.5792,48.596,17200.0
2016-07-12 12:10:00,57.59,57.61,57.58,57.61,22133.0,48.596,48.6129,48.5876,48.6129,22133.0
2016-07-12 12:20:00,57.61,57.64,57.6,57.63,7595.0,48.6129,48.6382,48.6045,48.6298,7595.0
2016-07-12 12:30:00,57.64,57.65,57.63,57.63,16463.0,48.6382,48.6467,48.6298,48.6298,16463.0
2016-07-12 12:40:00,57.63,57.64,57.58,57.58,37886.0,48.6298,48.6382,48.5876,48.5876,37886.0
2016-07-12 12:50:00,57.57,57.61,57.57,57.6,8480.0,48.5792,48.6129,48.5792,48.6045,8480.0
2016-07-12 13:00:00,57.61,57.63,57.59,57.59,7134.0,48.6129,48.6298,48.596,48.596,7134.0
2016-07-12 13:10:00,57.59,57.6,57.57,57.59,4090.0,48.596,48.6045,48.5792,48.596,4090.0
2016-07-12 13:20:00,57.59,57.6,57.58,57.6,4710.0,48.596,48.6045,48.5876,48.6045,4710.0
2016-07-12 13:30:00,57.6,57.62,57.6,57.61,13728.0,48.6045,48.6214,48.6045,48.6129,13728.0
2016-07-12 13:40:00,57.62,57.62,57.57,57.57,26985.0,48.6214,48.6214,48.5792,48.5792,26985.0
2016-07-12 13:50:00,57.58,57.59,57.53,57.54,18266.0,48.5876,48.596,48.5454,48.5538,18266.0
2016-07-12 14:00:00,57.54,57.56,57.53,57.54,8700.0,48.5538,48.5707,48.5454,48.5538,8700.0
2016-07-12 14:10:00,57.55,57.6,57.55,57.58,10751.0,48.5623,48.6045,48.5623,48.5876,10751.0
2016-07-12 14:20:00,57.59,57.59,57.57,57.58,9801.0,48.596,48.596,48.5792,48.5876,9801.0
2016-07-12 14:30:00,57.57,57.59,57.56,57.57,12300.0,48.5792,48.596,48.5707,48.5792,12300.0
2016-07-12 14:40:00,57.57,57.6,57.56,57.59,99027.0,48.5792,48.6045,48.5707,48.596,99027.0
2016-07-12 14:50:00,57.58,57.61,57.54,57.55,28171.0,48.5876,48.6129,48.5538,48.5623,28171.0
2016-07-12 15:00:00,57.55,57.57,57.52,57.53,55197.0,48.5623,48.5792,48.537,48.5454,55197.0
2016-07-12 15:10:00,57.52,57.53,57.49,57.5,38749.0,48.537,48.5454,48.5117,48.5201,38749.0
2016-07-12 15:20:00,57.51,57.54,57.5,57.53,33434.0,48.5285,48.5538,48.5201,48.5454,33434.0
2016-07-12 15:30:00,57.53,57.55,57.51,57.55,54412.0,48.5454,48.5623,48.5285,48.5623,54412.0
2016-07-12 15:40:00,57.54,57.55,57.49,57.51,111584.0,48.5538,48.5623,48.5117,48.5285,111584.0
2016-07-12 15:50:00,57.51,57.51,57.47,57.47,416294.0,48.5285,48.5285,48.4948,48.4948,416294.0
2016-07-13 09:30:00,57.64,57.7,57.51,57.51,48963.0,48.6382,48.6889,48.5285,48.5285,48963.0
2016-07-13 09:40:00,57.52,57.52,57.47,57.47,20265.0,48.537,48.537,48.4948,48.4948,20265.0
2016-07-13 09:50:00,57.47,57.49,57.45,57.45,24189.0,48.4948,48.5117,48.4779,48.4779,24189.0
2016-07-13 10:00:00,57.48,57.56,57.48,57.55,171498.0,48.5032,48.5707,48.5032,48.5623,171498.0
2016-07-13 10:10:00,57.56,57.6,57.54,57.56,28716.0,48.5707,48.6045,48.5538,48.5707,28716.0
2016-07-13 10:20:00,57.56,57.58,57.54,57.55,177762.0,48.5707,48.5876,48.5538,48.5623,177762.0
2016-07-13 10:30:00,57.55,57.63,57.51,57.56,75899.0,48.5623,48.6298,48.5285,48.5707,75899.0
2016-07-13 10:40:00,57.57,57.62,57.57,57.58,10632.0,48.5792,48.6214,48.5792,48.5876,10632.0
2016-07-13 10:50:00,57.58,57.61,57.56,57.57,23645.0,48.5876,48.6129,48.5707,48.5792,23645.0
2016-07-13 11:00:00,57.57,57.6,57.51,57.54,18201.0,48.5792,48.6045,48.5285,48.5538,18201.0
2016-07-13 11:10:00,57.54,57.55,57.49,57.5,84770.0,48.5538,48.5623,48.5117,48.5201,84770.0
2016-07-13 11:20:00,57.5,57.52,57.47,57.5,49848.0,48.5201,48.537,48.4948,48.5201,49848.0
2016-07-13 11:30:00,57.49,57.5,57.39,57.4,45968.0,48.5117,48.5201,48.4273,48.4357,45968.0
2016-07-13 11:40:00,57.4,57.43,57.36,57.37,72787.0,48.4357,48.461,48.402,48.4104,72787.0
2016-07-13 11:50:00,57.36,57.42,57.34,57.41,54128.0,48.402,48.4526,48.3851,48.4442,54128.0
2016-07-13 12:00:00,57.41,57.44,57.41,57.43,32862.0,48.4442,48.4695,48.4442,48.461,32862.0
2016-07-13 12:10:00,57.43,57.46,57.43,57.45,11117.0,48.461,48.4863,48.461,48.4779,11117.0
2016-07-13 12:20:00,57.45,57.46,57.42,57.42,21173.0,48.4779,48.4863,48.4526,48.4526,21173.0
2016-07-13 12:30:00,57.41,57.44,57.39,57.4,17706.0,48.4442,48.4695,48.4273,48.4357,17706.0
2016-07-13 12:40:00,57.41,57.45,57.41,57.43,5252.0,48.4442,48.4779,48.4442,48.461,5252.0
2016-07-13 12:50:00,57.44,57.45,57.43,57.45,3311.0,48.4695,48.4779,48.461,48.4779,3311.0
2016-07-13 13:00:00,57.45,57.49,57.45,57.49,11952.0,48.4779,48.5117,48.4779,48.5117,11952.0
2016-07-13 13:10:00,57.49,57.5,57.48,57.5,1661.0,48.5117,48.5201,48.5032,48.5201,1661.0
2016-07-13 13:20:00,57.49,57.49,57.44,57.44,2239.0,48.5117,48.5117,48.4695,48.4695,2239.0
2016-07-13 13:30:00,57.43,57.45,57.42,57.45,18455.0,48.461,48.4779,48.4526,48.4779,18455.0
2016-07-13 13:40:00,57.46,57.51,57.46,57.51,10620.0,48.4863,48.5285,48.4863,48.5285,10620.0
2016-07-13 13:50:00,57.49,57.49,57.43,57.44,12066.0,48.5117,48.5117,48.461,48.4695,12066.0
2016-07-13 14:00:00,57.44,57.48,57.42,57.48,10599.0,48.4695,48.5032,48.4526,48.5032,10599.0
2016-07-13 14:10:00,57.48,57.53,57.47,57.48,14683.0,48.5032,48.5454,48.4948,48.5032,14683.0
2016-07-13 14:20:00,57.49,57.55,57.48,57.54,32069.0,48.5117,48.5623,48.5032,48.5538,32069.0
2016-07-13 14:30:00,57.54,57.56,57.5,57.52,15085.0,48.5538,48.5707,48.5201,48.537,15085.0
2016-07-13 14:40:00,57.52,57.54,57.49,57.54,34010.0,48.537,48.5538,48.5117,48.5538,34010.0
2016-07-13 14:50:00,57.54,57.54,57.49,57.52,22281.0,48.5538,48.5538,48.5117,48.537,22281.0
2016-07-13 15:00:00,57.52,57.56,57.51,57.53,14730.0,48.537,48.5707,48.5285,48.5454,14730.0
2016-07-13 15:10:00,57.54,57.54,57.49,57.5,10851.0,48.5538,48.5538,48.5117,48.5201,10851.0
2016-07-13 15:20:00,57.5,57.52,57.48,57.5,12381.0,48.5201,48.537,48.5032,48.5201,12381.0
2016-07-13 15:30:00,57.49,57.55,57.49,57.52,20828.0,48.5117,48.5623,48.5117,48.537,20828.0
2016-07-13 15:40:00,57.53,57.55,57.51,57.52,12304.0,48.5454,48.5623,48.5285,48.537,12304.0
2016-07-13 15:50:00,57.52,57.52,57.48,57.48,105587.0,48.537,48.537,48.5032,48.5032,105587.0
2016-07-14 09:30:00,57.9,57.99,57.89,57.9,43969.0,48.8576,48.9336,48.8492,48.8576,43969.0
2016-07-14 09:40:00,57.91,57.91,57.82,57.83,34560.0,48.8661,48.8661,48.7901,48.7986,34560.0
2016-07-14 09:50:00,57.82,57.93,57.82,57.91,18282.0,48.7901,48.8829,48.7901,48.8661,18282.0
2016-07-14 10:00:00,57.91,58.01,57.91,57.98,50399.0,48.8661,48.9504,48.8661,48.9251,50399.0
2016-07-14 10:10:00,57.99,58.0,57.92,57.93,26117.0,48.9336,48.942,48.8745,48.8829,26117.0
2016-07-14 10:20:00,57.92,57.98,57.92,57.96,60531.0,48.8745,48.9251,48.8745,48.9083,60531.0
2016-07-14 10:30:00,57.97,58.02,57.96,58.0,16424.0,48.9167,48.9589,48.9083,48.942,16424.0
2016-07-14 10:40:00,58.0,58.0,57.94,57.94,24325.0,48.942,48.942,48.8914,48.8914,24325.0
2016-07-14 10:50:00,57.94,57.95,57.91,57.93,15157.0,48.8914,48.8998,48.8661,48.8829,15157.0
2016-07-14 11:00:00,57.93,58.0,57.91,58.0,22451.0,48.8829,48.942,48.8661,48.942,22451.0
2016-07-14 11:10:00,58.0,58.01,57.93,57.95,47427.0,48.942,48.9504,48.8829,48.8998,47427.0
2016-07-14 11:20:00,57.95,57.99,57.95,57.97,47623.0,48.8998,48.9336,48.8998,48.9167,47623.0
2016-07-14 11:30:00,57.96,57.97,57.91,57.93,23232.0,48.9083,48.9167,48.8661,48.8829,23232.0
2016-07-14 11:40:00,57.92,57.94,57.9,57.91,18414.0,48.8745,48.8914,48.8576,48.8661,18414.0
2016-07-14 11:50:00,57.91,57.94,57.9,57.9,18738.0,48.8661,48.8914,48.8576,48.8576,18738.0
2016-07-14 12:00:00,57.9,57.96,57.9,57.95,21257.0,48.8576,48.9083,48.8576,48.8998,21257.0
2016-07-14 12:10:00,57.94,57.96,57.92,57.94,12090.0,48.8914,48.9083,48.8745,48.8914,12090.0
2016-07-14 12:20:00,57.93,57.94,57.9,57.91,15791.0,48.8829,48.8914,48.8576,48.8661,15791.0
2016-07-14 12:30:00,57.91,57.94,57.9,57.93,8100.0,48.8661,48.8914,48.8576,48.8829,8100.0
2016-07-14 12:40:00,57.93,57.95,57.92,57.93,13308.0,48.8829,48.8998,48.8745,48.8829,13308.0
2016-07-14 12:50:00,57.93,57.95,57.91,57.92,11668.0,48.8829,48.8998,48.8661,48.8745,11668.0
2016-07-14 13:00:00,57.92,57.92,57.88,57.89,9400.0,48.8745,48.8745,48.8407,48.8492,9400.0
2016-07-14 13:10:00,57.89,57.9,57.84,57.85,17252.0,48.8492,48.8576,48.807,48.8154,17252.0
2016-07-14 13:20:00,57.84,57.85,57.81,57.81,32981.0,48.807,48.8154,48.7817,48.7817,32981.0
2016-07-14 13:30:00,57.81,57.86,57.81,57.85,11650.0,48.7817,48.8239,48.7817,48.8154,11650.0
2016-07-14 13:40:00,57.85,57.87,57.84,57.85,67464.0,48.8154,48.8323,48.807,48.8154,67464.0
2016-07-14 13:50:00,57.85,57.86,57.82,57.84,21101.0,48.8154,48.8239,48.7901,48.807,21101.0
2016-07-14 14:00:00,57.83,57.86,57.82,57.85,11580.0,48.7986,48.8239,48.7901,48.8154,11580.0
2016-07-14 14:10:00,57.85,57.92,57.85,57.91,23068.0,48.8154,48.8745,48.8154,48.8661,23068.0
2016-07-14 14:20:00,57.91,57.92,57.89,57.91,5518.0,48.8661,48.8745,48.8492,48.8661,5518.0
2016-07-14 14:30:00,57.9,57.91,57.88,57.91,9522.0,48.8576,48.8661,48.8407,48.8661,9522.0
2016-07-14 14:40:00,57.91,57.93,57.89,57.9,20274.0,48.8661,48.8829,48.8492,48.8576,20274.0
2016-07-14 14:50:00,57.91,57.92,57.9,57.9,18456.0,48.8661,48.8745,48.8576,48.8576,18456.0
2016-07-14 15:00:00,57.9,57.98,57.89,57.97,26387.0,48.8576,48.9251,48.8492,48.9167,26387.0
2016-07-14 15:10:00,57.97,57.98,57.95,57.96,41190.0,48.9167,48.9251,48.8998,48.9083,41190.0
2016-07-14 15:20:00,57.96,57.97,57.94,57.97,18600.0,48.9083,48.9167,48.8914,48.9167,18600.0
2016-07-14 15:30:00,57.96,57.98,57.91,57.91,183633.0,48.9083,48.9251,48.8661,48.8661,183633.0
2016-07-14 15:40:00,57.91,57.92,57.87,57.89,336806.0,48.8661,48.8745,48.8323,48.8492,336806.0
2016-07-14 15:50:00,57.89,57.9,57.83,57.84,1419588.0,48.8492,48.8576,48.7986,48.807,1419588.0
2016-07-15 09:30:00,57.92,57.94,57.84,57.87,78965.0,48.8745,48.8914,48.807,48.8323,78965.0
2016-07-15 09:40:00,57.86,57.87,57.81,57.85,43500.0,48.8239,48.8323,48.7817,48.8154,43500.0
2016-07-15 09:50:00,57.85,57.9,57.82,57.84,56952.0,48.8154,48.8576,48.7901,48.807,56952.0
2016-07-15 10:00:00,57.83,57.87,57.82,57.85,41775.0,48.7986,48.8323,48.7901,48.8154,41775.0
2016-07-15 10:10:00,57.86,57.87,57.77,57.78,70165.0,48.8239,48.8323,48.7479,48.7564,70165.0
2016-07-15 10:20:00,57.78,57.84,57.78,57.84,33806.0,48.7564,48.807,48.7564,48.807,33806.0
2016-07-15 10:30:00,57.83,57.85,57.8,57.85,38977.0,48.7986,48.8154,48.7732,48.8154,38977.0
2016-07-15 10:40:00,57.85,57.85,57.81,57.84,24402.0,48.8154,48.8154,48.7817,48.807,24402.0
2016-07-15 10:50:00,57.83,57.85,57.81,57.82,34233.0,48.7986,48.8154,48.7817,48.7901,34233.0
2016-07-15 11:00:00,57.82,57.83,57.75,57.76,44693.0,48.7901,48.7986,48.7311,48.7395,44693.0
2016-07-15 11:10:00,57.76,57.76,57.69,57.7,44676.0,48.7395,48.7395,48.6804,48.6889,44676.0
2016-07-15 11:20:00,57.7,57.74,57.7,57.74,43607.0,48.6889,48.7226,48.6889,48.7226,43607.0
2016-07-15 11:30:00,57.73,57.76,57.71,57.71,45304.0,48.7142,48.7395,48.6973,48.6973,45304.0
2016-07-15 11:40:00,57.72,57.73,57.69,57.69,16890.0,48.7057,48.7142,48.6804,48.6804,16890.0
2016-07-15 11:50:00,57.68,57.69,57.64,57.66,54888.0,48.672,48.6804,48.6382,48.6551,54888.0
2016-07-15 12:00:00,57.66,57.7,57.66,57.69,16987.0,48.6551,48.6889,48.6551,48.6804,16987.0
2016-07-15 12:10:00,57.68,57.68,57.65,57.65,28263.0,48.672,48.672,48.6467,48.6467,28263.0
2016-07-15 12:20:00,57.65,57.67,57.63,57.66,16983.0,48.6467,48.6635,48.6298,48.6551,16983.0
2016-07-15 12:30:00,57.65,57.66,57.61,57.61,11926.0,48.6467,48.6551,48.6129,48.6129,11926.0
2016-07-15 12:40:00,57.61,57.62,57.6,57.61,11411.0,48.6129,48.6214,48.6045,48.6129,11411.0
2016-07-15 12:50:00,57.61,57.63,57.6,57.61,16445.0,48.6129,48.6298,48.6045,48.6129,16445.0
2016-07-15 13:00:00,57.62,57.64,57.61,57.63,19580.0,48.6214,48.6382,48.6129,48.6298,19580.0
2016-07-15 13:10:00,57.63,57.66,57.62,57.66,17400.0,48.6298,48.6551,48.6214,48.6551,17400.0
2016-07-15 13:20:00,57.67,57.68,57.65,57.67,17300.0,48.6635,48.672,48.6467,48.6635,17300.0
2016-07-15 13:30:00,57.67,57.67,57.64,57.66,39688.0,48.6635,48.6635,48.6382,48.6551,39688.0
2016-07-15 13:40:00,57.66,57.69,57.65,57.68,25374.0,48.6551,48.6804,48.6467,48.672,25374.0
2016-07-15 13:50:00,57.68,57.69,57.65,57.67,62925.0,48.672,48.6804,48.6467,48.6635,62925.0
2016-07-15 14:00:00,57.68,57.7,57.66,57.67,41741.0,48.672,48.6889,48.6551,48.6635,41741.0
2016-07-15 14:10:00,57.67,57.69,57.66,57.68,30500.0,48.6635,48.6804,48.6551,48.672,30500.0
2016-07-15 14:20:00,57.67,57.67,57.64,57.66,34614.0,48.6635,48.6635,48.6382,48.6551,34614.0
2016-07-15 14:30:00,57.66,57.69,57.65,57.66,65202.0,48.6551,48.6804,48.6467,48.6551,65202.0
2016-07-15 14:40:00,57.66,57.71,57.65,57.7,42236.0,48.6551,48.6973,48.6467,48.6889,42236.0
2016-07-15 14:50:00,57.69,57.72,57.69,57.71,46257.0,48.6804,48.7057,48.6804,48.6973,46257.0
2016-07-15 15:00:00,57.71,57.72,57.7,57.71,46907.0,48.6973,48.7057,48.6889,48.6973,46907.0
2016-07-15 15:10:00,57.71,57.71,57.69,57.7,45393.0,48.6973,48.6973,48.6804,48.6889,45393.0
2016-07-15 15:20:00,57.7,57.76,57.69,57.76,43726.0,48.6889,48.7395,48.6804,48.7395,43726.0
2016-07-15 15:30:00,57.75,57.78,57.75,57.77,49128.0,48.7311,48.7564,48.7311,48.7479,49128.0
2016-07-15 15:40:00,57.76,57.76,57.71,57.71,54166.0,48.7395,48.7395,48.6973,48.6973,54166.0
2016-07-15 15:50:00,57.71,57.74,57.71,57.71,210989.0,48.6973,48.7226,48.6973,48.6973,210989.0
2016-07-18 09:30:00,57.7,57.76,57.7,57.72,59083.0,48.6889,48.7395,48.6889,48.7057,59083.0
2016-07-18 09:40:00,57.72,57.72,57.65,57.67,38045.0,48.7057,48.7057,48.6467,48.6635,38045.0
2016-07-18 09:50:00,57.69,57.74,57.67,57.73,35287.0,48.6804,48.7226,48.6635,48.7142,35287.0
2016-07-18 10:00:00,57.73,57.79,57.73,57.75,70309.0,48.7142,48.7648,48.7142,48.7311,70309.0
2016-07-18 10:10:00,57.75,57.82,57.74,57.81,40059.0,48.7311,48.7901,48.7226,48.7817,40059.0
2016-07-18 10:20:00,57.82,57.84,57.79,57.84,47453.0,48.7901,48.807,48.7648,48.807,47453.0
2016-07-18 10:30:00,57.85,57.89,57.84,57.88,70188.0,48.8154,48.8492,48.807,48.8407,70188.0
2016-07-18 10:40:00,57.88,57.9,57.85,57.85,52644.0,48.8407,48.8576,48.8154,48.8154,52644.0
2016-07-18 10:50:00,57.86,57.92,57.86,57.91,8821.0,48.8239,48.8745,48.8239,48.8661,8821.0
2016-07-18 11:00:00,57.91,57.96,57.91,57.94,28048.0,48.8661,48.9083,48.8661,48.8914,28048.0
2016-07-18 11:10:00,57.94,57.95,57.93,57.94,38654.0,48.8914,48.8998,48.8829,48.8914,38654.0
2016-07-18 11:20:00,57.94,57.95,57.91,57.91,27224.0,48.8914,48.8998,48.8661,48.8661,27224.0
2016-07-18 11:30:00,57.91,57.92,57.88,57.9,19370.0,48.8661,48.8745,48.8407,48.8576,19370.0
2016-07-18 11:40:00,57.91,57.93,57.9,57.93,8492.0,48.8661,48.8829,48.8576,48.8829,8492.0
2016-07-18 11:50:00,57.93,57.94,57.91,57.92,6129.0,48.8829,48.8914,48.8661,48.8745,6129.0
2016-07-18 12:00:00,57.91,57.92,57.89,57.91,9314.0,48.8661,48.8745,48.8492,48.8661,9314.0
2016-07-18 12:10:00,57.92,57.92,57.88,57.88,9098.0,48.8745,48.8745,48.8407,48.8407,9098.0
2016-07-18 12:20:00,57.88,57.89,57.88,57.88,10083.0,48.8407,48.8492,48.8407,48.8407,10083.0
2016-07-18 12:30:00,57.87,57.88,57.81,57.82,378497.0,48.8323,48.8407,48.7817,48.7901,378497.0
2016-07-18 12:40:00,57.82,57.85,57.81,57.84,326745.0,48.7901,48.8154,48.7817,48.807,326745.0
2016-07-18 12:50:00,57.84,57.86,57.81,57.86,17150.0,48.807,48.8239,48.7817,48.8239,17150.0
2016-07-18 13:00:00,57.86,57.88,57.86,57.88,12232.0,48.8239,48.8407,48.8239,48.8407,12232.0
2016-07-18 13:10:00,57.87,57.88,57.84,57.85,24776.0,48.8323,48.8407,48.807,48.8154,24776.0
2016-07-18 13:20:00,57.85,57.88,57.84,57.87,11490.0,48.8154,48.8407,48.807,48.8323,11490.0
2016-07-18 13:30:00,57.87,57.91,57.87,57.9,12625.0,48.8323,48.8661,48.8323,48.8576,12625.0
2016-07-18 13:40:00,57.9,57.92,57.88,57.88,16434.0,48.8576,48.8745,48.8407,48.8407,16434.0
2016-07-18 13:50:00,57.89,57.9,57.88,57.9,22757.0,48.8492,48.8576,48.8407,48.8576,22757.0
2016-07-18 14:00:00,57.9,57.91,57.89,57.9,16194.0,48.8576,48.8661,48.8492,48.8576,16194.0
2016-07-18 14:10:00,57.91,57.92,57.87,57.88,14352.0,48.8661,48.8745,48.8323,48.8407,14352.0
2016-07-18 14:20:00,57.87,57.9,57.87,57.9,20121.0,48.8323,48.8576,48.8323,48.8576,20121.0
2016-07-18 14:30:00,57.91,57.91,57.89,57.9,16136.0,48.8661,48.8661,48.8492,48.8576,16136.0
2016-07-18 14:40:00,57.9,57.9,57.88,57.9,18451.0,48.8576,48.8576,48.8407,48.8576,18451.0
2016-07-18 14:50:00,57.9,57.91,57.89,57.91,24071.0,48.8576,48.8661,48.8492,48.8661,24071.0
2016-07-18 15:00:00,57.91,57.91,57.88,57.89,23987.0,48.8661,48.8661,48.8407,48.8492,23987.0
2016-07-18 15:10:00,57.89,57.93,57.88,57.92,49349.0,48.8492,48.8829,48.8407,48.8745,49349.0
2016-07-18 15:20:00,57.93,57.93,57.89,57.91,36043.0,48.8829,48.8829,48.8492,48.8661,36043.0
2016-07-18 15:30:00,57.91,57.92,57.9,57.91,52113.0,48.8661,48.8745,48.8576,48.8661,52113.0
2016-07-18 15:40:00,57.91,57.93,57.9,57.92,37404.0,48.8661,48.8829,48.8576,48.8745,37404.0
2016-07-18 15:50:00,57.92,57.92,57.88,57.89,66737.0,48.8745,48.8745,48.8407,48.8492,66737.0
2016-07-19 09:30:00,57.64,57.69,57.6,57.63,207381.0,48.6382,48.6804,48.6045,48.6298,207381.0
2016-07-19 09:40:00,57.61,57.64,57.58,57.59,13911.0,48.6129,48.6382,48.5876,48.596,13911.0
2016-07-19 09:50:00,57.58,57.62,57.57,57.59,29744.0,48.5876,48.6214,48.5792,48.596,29744.0
2016-07-19 10:00:00,57.59,57.6,57.54,57.6,16239.0,48.596,48.6045,48.5538,48.6045,16239.0
2016-07-19 10:10:00,57.61,57.63,57.58,57.59,21721.0,48.6129,48.6298,48.5876,48.596,21721.0
2016-07-19 10:20:00,57.58,57.64,57.58,57.63,35500.0,48.5876,48.6382,48.5876,48.6298,35500.0
2016-07-19 10:30:00,57.63,57.63,57.6,57.6,20040.0,48.6298,48.6298,48.6045,48.6045,20040.0
2016-07-19 10:40:00,57.6,57.62,57.56,57.57,23997.0,48.6045,48.6214,48.5707,48.5792,23997.0
2016-07-19 10:50:00,57.57,57.62,57.56,57.62,27948.0,48.5792,48.6214,48.5707,48.6214,27948.0
2016-07-19 11:00:00,57.62,57.66,57.61,57.63,32052.0,48.6214,48.6551,48.6129,48.6298,32052.0
2016-07-19 11:10:00,57.63,57.64,57.59,57.62,31482.0,48.6298,48.6382,48.596,48.6214,31482.0
2016-07-19 11:20:00,57.61,57.64,57.6,57.61,12448.0,48.6129,48.6382,48.6045,48.6129,12448.0
2016-07-19 11:30:00,57.62,57.64,57.6,57.61,8600.0,48.6214,48.6382,48.6045,48.6129,8600.0
2016-07-19 11:40:00,57.61,57.62,57.54,57.55,16331.0,48.6129,48.6214,48.5538,48.5623,16331.0
2016-07-19 11:50:00,57.55,57.57,57.54,57.55,28748.0,48.5623,48.5792,48.5538,48.5623,28748.0
2016-07-19 12:00:00,57.54,57.54,57.51,57.52,18732.0,48.5538,48.5538,48.5285,48.537,18732.0
2016-07-19 12:10:00,57.52,57.56,57.52,57.55,10110.0,48.537,48.5707,48.537,48.5623,10110.0
2016-07-19 12:20:00,57.55,57.56,57.54,57.55,17635.0,48.5623,48.5707,48.5538,48.5623,17635.0
2016-07-19 12:30:00,57.55,57.55,57.52,57.54,11229.0,48.5623,48.5623,48.537,48.5538,11229.0
2016-07-19 12:40:00,57.54,57.57,57.54,57.57,39086.0,48.5538,48.5792,48.5538,48.5792,39086.0
2016-07-19 12:50:00,57.57,57.59,57.56,57.57,32490.0,48.5792,48.596,48.5707,48.5792,32490.0
2016-07-19 13:00:00,57.57,57.57,57.55,57.55,14815.0,48.5792,48.5792,48.5623,48.5623,14815.0
2016-07-19 13:10:00,57.55,57.55,57.52,57.52,11421.0,48.5623,48.5623,48.537,48.537,11421.0
2016-07-19 13:20:00,57.52,57.53,57.5,57.51,30004.0,48.537,48.5454,48.5201,48.5285,30004.0
2016-07-19 13:30:00,57.51,57.52,57.49,57.51,21791.0,48.5285,48.537,48.5117,48.5285,21791.0
2016-07-19 13:40:00,57.51,57.53,57.5,57.52,13890.0,48.5285,48.5454,48.5201,48.537,13890.0
2016-07-19 13:50:00,57.52,57.52,57.49,57.5,26167.0,48.537,48.537,48.5117,48.5201,26167.0
2016-07-19 14:00:00,57.5,57.53,57.49,57.53,15982.0,48.5201,48.5454,48.5117,48.5454,15982.0
2016-07-19 14:10:00,57.53,57.55,57.52,57.55,14882.0,48.5454,48.5623,48.537,48.5623,14882.0
2016-07-19 14:20:00,57.55,57.56,57.52,57.54,20173.0,48.5623,48.5707,48.537,48.5538,20173.0
2016-07-19 14:30:00,57.54,57.54,57.52,57.54,26283.0,48.5538,48.5538,48.537,48.5538,26283.0
2016-07-19 14:40:00,57.54,57.56,57.53,57.55,15490.0,48.5538,48.5707,48.5454,48.5623,15490.0
2016-07-19 14:50:00,57.55,57.56,57.54,57.54,15940.0,48.5623,48.5707,48.5538,48.5538,15940.0
2016-07-19 15:00:00,57.54,57.55,57.53,57.54,20752.0,48.5538,48.5623,48.5454,48.5538,20752.0
2016-07-19 15:10:00,57.54,57.56,57.53,57.55,21284.0,48.5538,48.5707,48.5454,48.5623,21284.0
2016-07-19 15:20:00,57.55,57.58,57.55,57.56,99818.0,48.5623,48.5876,48.5623,48.5707,99818.0
2016-07-19 15:30:00,57.55,57.57,57.55,57.57,19079.0,48.5623,48.5792,48.5623,48.5792,19079.0
2016-07-19 15:40:00,57.57,57.59,57.56,57.58,32168.0,48.5792,48.596,48.5707,48.5876,32168.0
2016-07-19 15:50:00,57.59,57.62,57.57,57.62,94289.0,48.596,48.6214,48.5792,48.6214,94289.0
2016-07-20 09:30:00,57.82,57.88,57.76,57.77,26756.0,48.7901,48.8407,48.7395,48.7479,26756.0
2016-07-20 09:40:00,57.77,57.8,57.73,57.77,34138.0,48.7479,48.7732,48.7142,48.7479,34138.0
2016-07-20 09:50:00,57.77,57.78,57.76,57.78,15460.0,48.7479,48.7564,48.7395,48.7564,15460.0
2016-07-20 10:00:00,57.78,57.82,57.76,57.81,20972.0,48.7564,48.7901,48.7395,48.7817,20972.0
2016-07-20 10:10:00,57.82,57.88,57.82,57.88,6955.0,48.7901,48.8407,48.7901,48.8407,6955.0
2016-07-20 10:20:00,57.88,57.92,57.88,57.89,15181.0,48.8407,48.8745,48.8407,48.8492,15181.0
2016-07-20 10:30:00,57.89,57.96,57.86,57.94,16967.0,48.8492,48.9083,48.8239,48.8914,16967.0
2016-07-20 10:40:00,57.96,57.99,57.94,57.98,10322.0,48.9083,48.9336,48.8914,48.9251,10322.0
2016-07-20 10:50:00,57.97,57.99,57.97,57.99,2715.0,48.9167,48.9336,48.9167,48.9336,2715.0
2016-07-20 11:00:00,57.99,58.0,57.99,57.99,9863.0,48.9336,48.942,48.9336,48.9336,9863.0
2016-07-20 11:10:00,57.98,58.0,57.96,58.0,12624.0,48.9251,48.942,48.9083,48.942,12624.0
2016-07-20 11:20:00,58.01,58.03,57.99,58.03,2064.0,48.9504,48.9673,48.9336,48.9673,2064.0
2016-07-20 11:30:00,58.03,58.03,57.97,57.99,7987.0,48.9673,48.9673,48.9167,48.9336,7987.0
2016-07-20 11:40:00,57.98,57.99,57.96,57.96,800.0,48.9251,48.9336,48.9083,48.9083,800.0
2016-07-20 11:50:00,57.97,57.99,57.97,57.98,1600.0,48.9167,48.9336,48.9167,48.9251,1600.0
2016-07-20 12:00:00,57.96,57.96,57.93,57.94,3635.0,48.9083,48.9083,48.8829,48.8914,3635.0
2016-07-20 12:10:00,57.94,57.97,57.94,57.97,3609.0,48.8914,48.9167,48.8914,48.9167,3609.0
2016-07-20 12:20:00,57.97,57.97,57.95,57.95,5691.0,48.9167,48.9167,48.8998,48.8998,5691.0
2016-07-20 12:30:00,57.95,57.95,57.94,57.94,2638.0,48.8998,48.8998,48.8914,48.8914,2638.0
2016-07-20 12:40:00,57.93,57.95,57.93,57.95,5800.0,48.8829,48.8998,48.8829,48.8998,5800.0
2016-07-20 12:50:00,57.95,57.96,57.94,57.96,45173.0,48.8998,48.9083,48.8914,48.9083,45173.0
2016-07-20 13:00:00,57.96,57.97,57.95,57.97,7767.0,48.9083,48.9167,48.8998,48.9167,7767.0
2016-07-20 13:10:00,57.96,57.97,57.96,57.96,4531.0,48.9083,48.9167,48.9083,48.9083,4531.0
2016-07-20 13:20:00,57.96,57.99,57.96,57.98,12117.0,48.9083,48.9336,48.9083,48.9251,12117.0
2016-07-20 13:30:00,57.99,58.0,57.98,57.98,14185.0,48.9336,48.942,48.9251,48.9251,14185.0
2016-07-20 13:40:00,57.98,57.99,57.96,57.97,9326.0,48.9251,48.9336,48.9083,48.9167,9326.0
2016-07-20 13:50:00,57.98,57.98,57.97,57.97,500.0,48.9251,48.9251,48.9167,48.9167,500.0
2016-07-20 14:00:00,57.98,58.0,57.97,58.0,7282.0,48.9251,48.942,48.9167,48.942,7282.0
2016-07-20 14:10:00,58.0,58.0,57.98,57.99,2100.0,48.942,48.942,48.9251,48.9336,2100.0
2016-07-20 14:20:00,57.99,57.99,57.97,57.97,7848.0,48.9336,48.9336,48.9167,48.9167,7848.0
2016-07-20 14:30:00,57.97,57.98,57.96,57.97,3252.0,48.9167,48.9251,48.9083,48.9167,3252.0
2016-07-20 14:40:00,57.96,57.99,57.96,57.98,10149.0,48.9083,48.9336,48.9083,48.9251,10149.0
2016-07-20 14:50:00,57.97,57.99,57.96,57.96,5332.0,48.9167,48.9336,48.9083,48.9083,5332.0
2016-07-20 15:00:00,57.95,57.96,57.94,57.96,9446.0,48.8998,48.9083,48.8914,48.9083,9446.0
2016-07-20 15:10:00,57.96,57.96,57.95,57.95,3777.0,48.9083,48.9083,48.8998,48.8998,3777.0
2016-07-20 15:20:00,57.95,57.96,57.94,57.95,6366.0,48.8998,48.9083,48.8914,48.8998,6366.0
2016-07-20 15:30:00,57.96,58.0,57.95,57.99,7480.0,48.9083,48.942,48.8998,48.9336,7480.0
2016-07-20 15:40:00,57.99,58.02,57.98,58.01,68078.0,48.9336,48.9589,48.9251,48.9504,68078.0
2016-07-20 15:50:00,58.01,58.01,57.96,57.97,64672.0,48.9504,48.9504,48.9083,48.9167,64672.0
2016-07-21 09:30:00,57.87,57.93,57.85,57.91,51102.0,48.8323,48.8829,48.8154,48.8661,51102.0
2016-07-21 09:40:00,57.9,58.01,57.9,57.97,40191.0,48.8576,48.9504,48.8576,48.9167,40191.0
2016-07-21 09:50:00,57.97,57.98,57.9,57.91,30379.0,48.9167,48.9251,48.8576,48.8661,30379.0
2016-07-21 10:00:00,57.91,57.94,57.88,57.9,31529.0,48.8661,48.8914,48.8407,48.8576,31529.0
2016-07-21 10:10:00,57.91,57.99,57.91,57.95,42892.0,48.8661,48.9336,48.8661,48.8998,42892.0
2016-07-21 10:20:00,57.95,57.97,57.88,57.92,43930.0,48.8998,48.9167,48.8407,48.8745,43930.0
2016-07-21 10:30:00,57.92,57.94,57.9,57.94,52794.0,48.8745,48.8914,48.8576,48.8914,52794.0
2016-07-21 10:40:00,57.94,57.96,57.9,57.96,18351.0,48.8914,48.9083,48.8576,48.9083,18351.0
2016-07-21 10:50:00,57.96,58.01,57.96,58.01,18543.0,48.9083,48.9504,48.9083,48.9504,18543.0
2016-07-21 11:00:00,58.01,58.01,57.97,57.99,14705.0,48.9504,48.9504,48.9167,48.9336,14705.0
2016-07-21 11:10:00,57.98,58.01,57.98,58.0,18699.0,48.9251,48.9504,48.9251,48.942,18699.0
2016-07-21 11:20:00,58.0,58.01,57.96,57.97,15904.0,48.942,48.9504,48.9083,48.9167,15904.0
2016-07-21 11:30:00,57.96,57.96,57.89,57.9,54174.0,48.9083,48.9083,48.8492,48.8576,54174.0
2016-07-21 11:40:00,57.89,57.89,57.82,57.85,20545.0,48.8492,48.8492,48.7901,48.8154,20545.0
2016-07-21 11:50:00,57.84,57.85,57.8,57.85,10650.0,48.807,48.8154,48.7732,48.8154,10650.0
2016-07-21 12:00:00,57.84,57.87,57.84,57.87,13200.0,48.807,48.8323,48.807,48.8323,13200.0
2016-07-21 12:10:00,57.87,57.88,57.85,57.86,6540.0,48.8323,48.8407,48.8154,48.8239,6540.0
2016-07-21 12:20:00,57.85,57.85,57.79,57.83,7665.0,48.8154,48.8154,48.7648,48.7986,7665.0
2016-07-21 12:30:00,57.83,57.83,57.8,57.83,15529.0,48.7986,48.7986,48.7732,48.7986,15529.0
2016-07-21 12:40:00,57.83,57.83,57.8,57.81,6600.0,48.7986,48.7986,48.7732,48.7817,6600.0
2016-07-21 12:50:00,57.8,57.8,57.77,57.79,10556.0,48.7732,48.7732,48.7479,48.7648,10556.0
2016-07-21 13:00:00,57.79,57.8,57.76,57.77,12510.0,48.7648,48.7732,48.7395,48.7479,12510.0
2016-07-21 13:10:00,57.78,57.82,57.77,57.81,30439.0,48.7564,48.7901,48.7479,48.7817,30439.0
2016-07-21 13:20:00,57.82,57.83,57.81,57.82,5806.0,48.7901,48.7986,48.7817,48.7901,5806.0
2016-07-21 13:30:00,57.82,57.82,57.79,57.8,11370.0,48.7901,48.7901,48.7648,48.7732,11370.0
2016-07-21 13:40:00,57.8,57.81,57.75,57.75,6428.0,48.7732,48.7817,48.7311,48.7311,6428.0
2016-07-21 13:50:00,57.75,57.75,57.73,57.75,8168.0,48.7311,48.7311,48.7142,48.7311,8168.0
2016-07-21 14:00:00,57.76,57.76,57.73,57.75,8500.0,48.7395,48.7395,48.7142,48.7311,8500.0
2016-07-21 14:10:00,57.73,57.73,57.71,57.72,7830.0,48.7142,48.7142,48.6973,48.7057,7830.0
2016-07-21 14:20:00,57.72,57.75,57.72,57.73,9510.0,48.7057,48.7311,48.7057,48.7142,9510.0
2016-07-21 14:30:00,57.73,57.75,57.71,57.71,9800.0,48.7142,48.7311,48.6973,48.6973,9800.0
2016-07-21 14:40:00,57.72,57.75,57.68,57.71,12197.0,48.7057,48.7311,48.672,48.6973,12197.0
2016-07-21 14:50:00,57.71,57.72,57.69,57.69,21307.0,48.6973,48.7057,48.6804,48.6804,21307.0
2016-07-21 15:00:00,57.7,57.71,57.66,57.66,11984.0,48.6889,48.6973,48.6551,48.6551,11984.0
2016-07-21 15:10:00,57.65,57.68,57.65,57.68,20048.0,48.6467,48.672,48.6467,48.672,20048.0
2016-07-21 15:20:00,57.69,57.72,57.68,57.72,14966.0,48.6804,48.7057,48.672,48.7057,14966.0
2016-07-21 15:30:00,57.73,57.76,57.72,57.73,26064.0,48.7142,48.7395,48.7057,48.7142,26064.0
2016-07-21 15:40:00,57.74,57.78,57.73,57.78,38826.0,48.7226,48.7564,48.7142,48.7564,38826.0
2016-07-21 15:50:00,57.77,57.8,57.76,57.78,66550.0,48.7479,48.7732,48.7395,48.7564,66550.0
2016-07-22 09:30:00,57.89,57.89,57.77,57.77,23947.0,48.8492,48.8492,48.7479,48.7479,23947.0
2016-07-22 09:40:00,57.77,57.82,57.77,57.81,6208.0,48.7479,48.7901,48.7479,48.7817,6208.0
2016-07-22 09:50:00,57.81,57.84,57.75,57.77,58614.0,48.7817,48.807,48.7311,48.7479,58614.0
2016-07-22 10:00:00,57.77,57.85,57.77,57.81,45541.0,48.7479,48.8154,48.7479,48.7817,45541.0
2016-07-22 10:10:00,57.81,57.81,57.77,57.77,4166.0,48.7817,48.7817,48.7479,48.7479,4166.0
2016-07-22 10:20:00,57.77,57.81,57.77,57.79,99217.0,48.7479,48.7817,48.7479,48.7648,99217.0
2016-07-22 10:30:00,57.79,57.83,57.77,57.81,215494.0,48.7648,48.7986,48.7479,48.7817,215494.0
2016-07-22 10:40:00,57.81,57.85,57.8,57.84,21189.0,48.7817,48.8154,48.7732,48.807,21189.0
2016-07-22 10:50:00,57.85,57.86,57.84,57.85,4789.0,48.8154,48.8239,48.807,48.8154,4789.0
2016-07-22 11:00:00,57.85,57.85,57.79,57.79,9573.0,48.8154,48.8154,48.7648,48.7648,9573.0
2016-07-22 11:10:00,57.79,57.81,57.77,57.77,27280.0,48.7648,48.7817,48.7479,48.7479,27280.0
2016-07-22 11:20:00,57.78,57.8,57.78,57.79,38417.0,48.7564,48.7732,48.7564,48.7648,38417.0
2016-07-22 11:30:00,57.78,57.81,57.78,57.8,11026.0,48.7564,48.7817,48.7564,48.7732,11026.0
2016-07-22 11:40:00,57.81,57.83,57.81,57.82,4195.0,48.7817,48.7986,48.7817,48.7901,4195.0
2016-07-22 11:50:00,57.82,57.89,57.82,57.88,12959.0,48.7901,48.8492,48.7901,48.8407,12959.0
2016-07-22 12:00:00,57.88,57.89,57.87,57.87,3070.0,48.8407,48.8492,48.8323,48.8323,3070.0
2016-07-22 12:10:00,57.87,57.88,57.87,57.88,3959.0,48.8323,48.8407,48.8323,48.8407,3959.0
2016-07-22 12:20:00,57.88,57.91,57.88,57.91,10807.0,48.8407,48.8661,48.8407,48.8661,10807.0
2016-07-22 12:30:00,57.91,57.92,57.88,57.89,18843.0,48.8661,48.8745,48.8407,48.8492,18843.0
2016-07-22 12:40:00,57.88,57.9,57.88,57.9,2500.0,48.8407,48.8576,48.8407,48.8576,2500.0
2016-07-22 12:50:00,57.9,57.92,57.89,57.89,3500.0,48.8576,48.8745,48.8492,48.8492,3500.0
2016-07-22 13:00:00,57.89,57.9,57.88,57.9,6670.0,48.8492,48.8576,48.8407,48.8576,6670.0
2016-07-22 13:10:00,57.9,57.91,57.88,57.88,6000.0,48.8576,48.8661,48.8407,48.8407,6000.0
2016-07-22 13:20:00,57.89,57.9,57.89,57.9,1400.0,48.8492,48.8576,48.8492,48.8576,1400.0
2016-07-22 13:30:00,57.9,57.91,57.86,57.87,21176.0,48.8576,48.8661,48.8239,48.8323,21176.0
2016-07-22 13:40:00,57.87,57.89,57.87,57.89,2675.0,48.8323,48.8492,48.8323,48.8492,2675.0
2016-07-22 13:50:00,57.89,57.91,57.89,57.91,2059.0,48.8492,48.8661,48.8492,48.8661,2059.0
2016-07-22 14:00:00,57.9,57.91,57.88,57.91,17147.0,48.8576,48.8661,48.8407,48.8661,17147.0
2016-07-22 14:10:00,57.92,57.92,57.89,57.92,4715.0,48.8745,48.8745,48.8492,48.8745,4715.0
2016-07-22 14:20:00,57.92,57.92,57.9,57.91,5000.0,48.8745,48.8745,48.8576,48.8661,5000.0
2016-07-22 14:30:00,57.92,57.92,57.89,57.9,10360.0,48.8745,48.8745,48.8492,48.8576,10360.0
2016-07-22 14:40:00,57.91,57.93,57.9,57.93,74532.0,48.8661,48.8829,48.8576,48.8829,74532.0
2016-07-22 14:50:00,57.92,57.94,57.92,57.92,7802.0,48.8745,48.8914,48.8745,48.8745,7802.0
2016-07-22 15:00:00,57.92,57.94,57.9,57.92,36558.0,48.8745,48.8914,48.8576,48.8745,36558.0
2016-07-22 15:10:00,57.91,57.94,57.91,57.94,20007.0,48.8661,48.8914,48.8661,48.8914,20007.0
2016-07-22 15:20:00,57.94,57.97,57.94,57.95,16910.0,48.8914,48.9167,48.8914,48.8998,16910.0
2016-07-22 15:30:00,57.95,57.97,57.94,57.97,11626.0,48.8998,48.9167,48.8914,48.9167,11626.0
2016-07-22 15:40:00,57.97,57.97,57.95,57.96,7604.0,48.9167,48.9167,48.8998,48.9083,7604.0
2016-07-22 15:50:00,57.96,57.97,57.93,57.97,40479.0,48.9083,48.9167,48.8829,48.9167,40479.0
2016-07-25 09:30:00,57.97,58.01,57.86,57.88,36988.0,48.9167,48.9504,48.8239,48.8407,36988.0
2016-07-25 09:40:00,57.88,57.91,57.85,57.85,27049.0,48.8407,48.8661,48.8154,48.8154,27049.0
2016-07-25 09:50:00,57.83,57.87,57.82,57.82,31854.0,48.7986,48.8323,48.7901,48.7901,31854.0
2016-07-25 10:00:00,57.82,57.83,57.77,57.78,143025.0,48.7901,48.7986,48.7479,48.7564,143025.0
2016-07-25 10:10:00,57.77,57.77,57.69,57.74,31454.0,48.7479,48.7479,48.6804,48.7226,31454.0
2016-07-25 10:20:00,57.73,57.75,57.7,57.75,8243.0,48.7142,48.7311,48.6889,48.7311,8243.0
2016-07-25 10:30:00,57.74,57.74,57.71,57.74,5433.0,48.7226,48.7226,48.6973,48.7226,5433.0
2016-07-25 10:40:00,57.74,57.75,57.7,57.71,15687.0,48.7226,48.7311,48.6889,48.6973,15687.0
2016-07-25 10:50:00,57.72,57.75,57.71,57.72,14477.0,48.7057,48.7311,48.6973,48.7057,14477.0
2016-07-25 11:00:00,57.71,57.72,57.66,57.68,9992.0,48.6973,48.7057,48.6551,48.672,9992.0
2016-07-25 11:10:00,57.68,57.71,57.68,57.71,7290.0,48.672,48.6973,48.672,48.6973,7290.0
2016-07-25 11:20:00,57.7,57.74,57.69,57.72,5748.0,48.6889,48.7226,48.6804,48.7057,5748.0
2016-07-25 11:30:00,57.71,57.75,57.71,57.72,20739.0,48.6973,48.7311,48.6973,48.7057,20739.0
2016-07-25 11:40:00,57.72,57.72,57.68,57.7,86115.0,48.7057,48.7057,48.672,48.6889,86115.0
2016-07-25 11:50:00,57.69,57.71,57.67,57.7,15752.0,48.6804,48.6973,48.6635,48.6889,15752.0
2016-07-25 12:00:00,57.7,57.71,57.68,57.71,29169.0,48.6889,48.6973,48.672,48.6973,29169.0
2016-07-25 12:10:00,57.71,57.71,57.68,57.68,87966.0,48.6973,48.6973,48.672,48.672,87966.0
2016-07-25 12:20:00,57.69,57.7,57.66,57.68,19380.0,48.6804,48.6889,48.6551,48.672,19380.0
2016-07-25 12:30:00,57.68,57.68,57.66,57.68,12307.0,48.672,48.672,48.6551,48.672,12307.0
2016-07-25 12:40:00,57.68,57.72,57.68,57.72,12538.0,48.672,48.7057,48.672,48.7057,12538.0
2016-07-25 12:50:00,57.73,57.75,57.72,57.73,73134.0,48.7142,48.7311,48.7057,48.7142,73134.0
2016-07-25 13:00:00,57.73,57.74,57.71,57.72,6174.0,48.7142,48.7226,48.6973,48.7057,6174.0
2016-07-25 13:10:00,57.72,57.73,57.7,57.73,7402.0,48.7057,48.7142,48.6889,48.7142,7402.0
2016-07-25 13:20:00,57.73,57.77,57.73,57.77,9317.0,48.7142,48.7479,48.7142,48.7479,9317.0
2016-07-25 13:30:00,57.77,57.77,57.73,57.76,5288.0,48.7479,48.7479,48.7142,48.7395,5288.0
2016-07-25 13:40:00,57.76,57.76,57.74,57.75,97966.0,48.7395,48.7395,48.7226,48.7311,97966.0
2016-07-25 13:50:00,57.74,57.77,57.74,57.76,4789.0,48.7226,48.7479,48.7226,48.7395,4789.0
2016-07-25 14:00:00,57.76,57.79,57.75,57.79,4765.0,48.7395,48.7648,48.7311,48.7648,4765.0
2016-07-25 14:10:00,57.8,57.8,57.77,57.77,5704.0,48.7732,48.7732,48.7479,48.7479,5704.0
2016-07-25 14:20:00,57.78,57.78,57.73,57.73,9791.0,48.7564,48.7564,48.7142,48.7142,9791.0
2016-07-25 14:30:00,57.75,57.76,57.73,57.75,11196.0,48.7311,48.7395,48.7142,48.7311,11196.0
2016-07-25 14:40:00,57.74,57.75,57.73,57.75,6884.0,48.7226,48.7311,48.7142,48.7311,6884.0
2016-07-25 14:50:00,57.75,57.76,57.73,57.73,7249.0,48.7311,48.7395,48.7142,48.7142,7249.0
2016-07-25 15:00:00,57.73,57.75,57.72,57.72,7232.0,48.7142,48.7311,48.7057,48.7057,7232.0
2016-07-25 15:10:00,57.72,57.73,57.71,57.72,183493.0,48.7057,48.7142,48.6973,48.7057,183493.0
2016-07-25 15:20:00,57.72,57.75,57.71,57.73,6737.0,48.7057,48.7311,48.6973,48.7142,6737.0
2016-07-25 15:30:00,57.73,57.78,57.73,57.77,20249.0,48.7142,48.7564,48.7142,48.7479,20249.0
2016-07-25 15:40:00,57.78,57.79,57.77,57.79,10045.0,48.7564,48.7648,48.7479,48.7648,10045.0
2016-07-25 15:50:00,57.78,57.81,57.77,57.81,84086.0,48.7564,48.7817,48.7479,48.7817,84086.0
2016-07-26 09:30:00,57.94,57.97,57.87,57.96,44101.0,48.8914,48.9167,48.8323,48.9083,44101.0
2016-07-26 09:40:00,57.97,58.07,57.96,58.06,22611.0,48.9167,49.0011,48.9083,48.9926,22611.0
2016-07-26 09:50:00,58.06,58.08,58.0,58.0,15260.0,48.9926,49.0095,48.942,48.942,15260.0
2016-07-26 10:00:00,58.0,58.04,57.97,57.98,29758.0,48.942,48.9758,48.9167,48.9251,29758.0
2016-07-26 10:10:00,57.98,57.98,57.94,57.96,24723.0,48.9251,48.9251,48.8914,48.9083,24723.0
2016-07-26 10:20:00,57.96,57.98,57.95,57.97,18695.0,48.9083,48.9251,48.8998,48.9167,18695.0
2016-07-26 10:30:00,57.97,57.99,57.93,57.94,22540.0,48.9167,48.9336,48.8829,48.8914,22540.0
2016-07-26 10:40:00,57.94,57.94,57.9,57.92,16147.0,48.8914,48.8914,48.8576,48.8745,16147.0
2016-07-26 10:50:00,57.92,57.92,57.73,57.73,31786.0,48.8745,48.8745,48.7142,48.7142,31786.0
2016-07-26 11:00:00,57.72,57.78,57.72,57.75,19901.0,48.7057,48.7564,48.7057,48.7311,19901.0
2016-07-26 11:10:00,57.75,57.8,57.72,57.79,70034.0,48.7311,48.7732,48.7057,48.7648,70034.0
2016-07-26 11:20:00,57.79,57.83,57.77,57.83,15464.0,48.7648,48.7986,48.7479,48.7986,15464.0
2016-07-26 11:30:00,57.83,57.83,57.8,57.82,12700.0,48.7986,48.7986,48.7732,48.7901,12700.0
2016-07-26 11:40:00,57.82,57.84,57.81,57.84,30766.0,48.7901,48.807,48.7817,48.807,30766.0
2016-07-26 11:50:00,57.83,57.9,57.83,57.87,15233.0,48.7986,48.8576,48.7986,48.8323,15233.0
2016-07-26 12:00:00,57.88,57.9,57.87,57.88,5080.0,48.8407,48.8576,48.8323,48.8407,5080.0
2016-07-26 12:10:00,57.88,57.9,57.86,57.9,4783.0,48.8407,48.8576,48.8239,48.8576,4783.0
2016-07-26 12:20:00,57.9,57.95,57.9,57.93,8005.0,48.8576,48.8998,48.8576,48.8829,8005.0
2016-07-26 12:30:00,57.93,57.94,57.91,57.92,3749.0,48.8829,48.8914,48.8661,48.8745,3749.0
2016-07-26 12:40:00,57.92,57.93,57.91,57.93,12730.0,48.8745,48.8829,48.8661,48.8829,12730.0
2016-07-26 12:50:00,57.93,57.93,57.9,57.9,22585.0,48.8829,48.8829,48.8576,48.8576,22585.0
2016-07-26 13:00:00,57.91,57.92,57.9,57.91,45444.0,48.8661,48.8745,48.8576,48.8661,45444.0
2016-07-26 13:10:00,57.91,57.91,57.88,57.91,39681.0,48.8661,48.8661,48.8407,48.8661,39681.0
2016-07-26 13:20:00,57.9,57.9,57.81,57.82,42922.0,48.8576,48.8576,48.7817,48.7901,42922.0
2016-07-26 13:30:00,57.82,57.84,57.8,57.84,8842.0,48.7901,48.807,48.7732,48.807,8842.0
2016-07-26 13:40:00,57.84,57.86,57.84,57.85,9296.0,48.807,48.8239,48.807,48.8154,9296.0
2016-07-26 13:50:00,57.84,57.85,57.83,57.84,8534.0,48.807,48.8154,48.7986,48.807,8534.0
2016-07-26 14:00:00,57.84,57.86,57.81,57.81,4498.0,48.807,48.8239,48.7817,48.7817,4498.0
2016-07-26 14:10:00,57.81,57.83,57.79,57.82,7963.0,48.7817,48.7986,48.7648,48.7901,7963.0
2016-07-26 14:20:00,57.82,57.89,57.82,57.87,12089.0,48.7901,48.8492,48.7901,48.8323,12089.0
2016-07-26 14:30:00,57.87,57.91,57.86,57.88,177284.0,48.8323,48.8661,48.8239,48.8407,177284.0
2016-07-26 14:40:00,57.89,57.91,57.88,57.88,20906.0,48.8492,48.8661,48.8407,48.8407,20906.0
2016-07-26 14:50:00,57.87,57.89,57.86,57.86,5991.0,48.8323,48.8492,48.8239,48.8239,5991.0
2016-07-26 15:00:00,57.85,57.9,57.85,57.9,6263.0,48.8154,48.8576,48.8154,48.8576,6263.0
2016-07-26 15:10:00,57.9,57.92,57.88,57.88,21857.0,48.8576,48.8745,48.8407,48.8407,21857.0
2016-07-26 15:20:00,57.88,57.92,57.88,57.92,23583.0,48.8407,48.8745,48.8407,48.8745,23583.0
2016-07-26 15:30:00,57.91,57.94,57.91,57.92,13174.0,48.8661,48.8914,48.8661,48.8745,13174.0
2016-07-26 15:40:00,57.93,57.95,57.91,57.94,56742.0,48.8829,48.8998,48.8661,48.8914,56742.0
2016-07-26 15:50:00,57.93,57.94,57.9,57.93,31614.0,48.8829,48.8914,48.8576,48.8829,31614.0
2016-07-27 09:30:00,58.11,58.15,58.09,58.12,17487.0,49.0348,49.0686,49.018,49.0433,17487.0
2016-07-27 09:40:00,58.12,58.12,58.05,58.07,22863.0,49.0433,49.0433,48.9842,49.0011,22863.0
2016-07-27 09:50:00,58.07,58.12,58.07,58.11,20705.0,49.0011,49.0433,49.0011,49.0348,20705.0
2016-07-27 10:00:00,58.11,58.13,58.08,58.09,33939.0,49.0348,49.0517,49.0095,49.018,33939.0
2016-07-27 10:10:00,58.08,58.1,58.07,58.08,73693.0,49.0095,49.0264,49.0011,49.0095,73693.0
2016-07-27 10:20:00,58.08,58.08,58.01,58.02,30823.0,49.0095,49.0095,48.9504,48.9589,30823.0
2016-07-27 10:30:00,58.02,58.02,57.93,57.96,23061.0,48.9589,48.9589,48.8829,48.9083,23061.0
2016-07-27 10:40:00,57.95,57.95,57.89,57.9,24767.0,48.8998,48.8998,48.8492,48.8576,24767.0
2016-07-27 10:50:00,57.9,57.95,57.89,57.91,23215.0,48.8576,48.8998,48.8492,48.8661,23215.0
2016-07-27 11:00:00,57.91,57.94,57.9,57.92,8714.0,48.8661,48.8914,48.8576,48.8745,8714.0
2016-07-27 11:10:00,57.92,57.94,57.87,57.88,14340.0,48.8745,48.8914,48.8323,48.8407,14340.0
2016-07-27 11:20:00,57.87,57.93,57.86,57.93,103377.0,48.8323,48.8829,48.8239,48.8829,103377.0
2016-07-27 11:30:00,57.93,57.93,57.83,57.84,134843.0,48.8829,48.8829,48.7986,48.807,134843.0
2016-07-27 11:40:00,57.84,57.85,57.81,57.84,39752.0,48.807,48.8154,48.7817,48.807,39752.0
2016-07-27 11:50:00,57.84,57.85,57.79,57.8,52984.0,48.807,48.8154,48.7648,48.7732,52984.0
2016-07-27 12:00:00,57.79,57.8,57.77,57.8,7700.0,48.7648,48.7732,48.7479,48.7732,7700.0
2016-07-27 12:10:00,57.8,57.82,57.78,57.81,21846.0,48.7732,48.7901,48.7564,48.7817,21846.0
2016-07-27 12:20:00,57.8,57.81,57.78,57.79,37600.0,48.7732,48.7817,48.7564,48.7648,37600.0
2016-07-27 12:30:00,57.8,57.81,57.79,57.81,40316.0,48.7732,48.7817,48.7648,48.7817,40316.0
2016-07-27 12:40:00,57.82,57.83,57.82,57.83,15407.0,48.7901,48.7986,48.7901,48.7986,15407.0
2016-07-27 12:50:00,57.83,57.83,57.79,57.8,29665.0,48.7986,48.7986,48.7648,48.7732,29665.0
2016-07-27 13:00:00,57.81,57.82,57.79,57.8,28329.0,48.7817,48.7901,48.7648,48.7732,28329.0
2016-07-27 13:10:00,57.8,57.81,57.76,57.77,12482.0,48.7732,48.7817,48.7395,48.7479,12482.0
2016-07-27 13:20:00,57.77,57.79,57.77,57.77,18187.0,48.7479,48.7648,48.7479,48.7479,18187.0
2016-07-27 13:30:00,57.78,57.8,57.76,57.78,14787.0,48.7564,48.7732,48.7395,48.7564,14787.0
2016-07-27 13:40:00,57.78,57.85,57.78,57.83,79080.0,48.7564,48.8154,48.7564,48.7986,79080.0
2016-07-27 13:50:00,57.84,57.84,57.79,57.81,41320.0,48.807,48.807,48.7648,48.7817,41320.0
2016-07-27 14:00:00,57.8,57.81,57.66,57.77,138289.0,48.7732,48.7817,48.6551,48.7479,138289.0
2016-07-27 14:10:00,57.77,57.94,57.74,57.9,229747.0,48.7479,48.8914,48.7226,48.8576,229747.0
2016-07-27 14:20:00,57.91,57.97,57.87,57.87,95140.0,48.8661,48.9167,48.8323,48.8323,95140.0
2016-07-27 14:30:00,57.88,57.98,57.88,57.93,67925.0,48.8407,48.9251,48.8407,48.8829,67925.0
2016-07-27 14:40:00,57.93,57.96,57.9,57.96,35470.0,48.8829,48.9083,48.8576,48.9083,35470.0
2016-07-27 14:50:00,57.95,57.99,57.93,57.97,43482.0,48.8998,48.9336,48.8829,48.9167,43482.0
2016-07-27 15:00:00,57.98,58.08,57.98,58.03,59927.0,48.9251,49.0095,48.9251,48.9673,59927.0
2016-07-27 15:10:00,58.04,58.11,58.03,58.09,56831.0,48.9758,49.0348,48.9673,49.018,56831.0
2016-07-27 15:20:00,58.09,58.1,58.01,58.04,84142.0,49.018,49.0264,48.9504,48.9758,84142.0
2016-07-27 15:30:00,58.05,58.07,58.04,58.06,56139.0,48.9842,49.0011,48.9758,48.9926,56139.0
2016-07-27 15:40:00,58.06,58.09,57.95,57.95,121774.0,48.9926,49.018,48.8998,48.8998,121774.0
2016-07-27 15:50:00,57.95,57.99,57.94,57.99,365267.0,48.8998,48.9336,48.8914,48.9336,365267.0
2016-07-28 09:30:00,58.0,58.0,57.85,57.85,31848.0,48.942,48.942,48.8154,48.8154,31848.0
2016-07-28 09:40:00,57.84,57.92,57.83,57.92,12700.0,48.807,48.8745,48.7986,48.8745,12700.0
2016-07-28 09:50:00,57.95,58.01,57.95,57.98,9195.0,48.8998,48.9504,48.8998,48.9251,9195.0
2016-07-28 10:00:00,57.99,58.01,57.95,57.97,13516.0,48.9336,48.9504,48.8998,48.9167,13516.0
2016-07-28 10:10:00,57.98,57.98,57.84,57.85,29251.0,48.9251,48.9251,48.807,48.8154,29251.0
2016-07-28 10:20:00,57.85,57.89,57.85,57.89,9864.0,48.8154,48.8492,48.8154,48.8492,9864.0
2016-07-28 10:30:00,57.9,57.9,57.82,57.83,312362.0,48.8576,48.8576,48.7901,48.7986,312362.0
2016-07-28 10:40:00,57.84,57.88,57.83,57.87,13555.0,48.807,48.8407,48.7986,48.8323,13555.0
2016-07-28 10:50:00,57.87,57.88,57.79,57.79,14604.0,48.8323,48.8407,48.7648,48.7648,14604.0
2016-07-28 11:00:00,57.8,57.82,57.79,57.81,35556.0,48.7732,48.7901,48.7648,48.7817,35556.0
2016-07-28 11:10:00,57.8,57.85,57.78,57.84,13287.0,48.7732,48.8154,48.7564,48.807,13287.0
2016-07-28 11:20:00,57.84,57.86,57.83,57.86,11901.0,48.807,48.8239,48.7986,48.8239,11901.0
2016-07-28 11:30:00,57.85,57.85,57.76,57.8,19206.0,48.8154,48.8154,48.7395,48.7732,19206.0
2016-07-28 11:40:00,57.79,57.84,57.78,57.84,9756.0,48.7648,48.807,48.7564,48.807,9756.0
2016-07-28 11:50:00,57.84,57.86,57.82,57.86,26170.0,48.807,48.8239,48.7901,48.8239,26170.0
2016-07-28 12:00:00,57.85,57.87,57.84,57.85,13001.0,48.8154,48.8323,48.807,48.8154,13001.0
2016-07-28 12:10:00,57.86,57.88,57.85,57.86,126466.0,48.8239,48.8407,48.8154,48.8239,126466.0
2016-07-28 12:20:00,57.85,57.85,57.81,57.83,18269.0,48.8154,48.8154,48.7817,48.7986,18269.0
2016-07-28 12:30:00,57.84,57.84,57.81,57.81,18777.0,48.807,48.807,48.7817,48.7817,18777.0
2016-07-28 12:40:00,57.81,57.84,57.81,57.84,14300.0,48.7817,48.807,48.7817,48.807,14300.0
2016-07-28 12:50:00,57.84,57.85,57.83,57.84,10304.0,48.807,48.8154,48.7986,48.807,10304.0
2016-07-28 13:00:00,57.84,57.88,57.83,57.87,21135.0,48.807,48.8407,48.7986,48.8323,21135.0
2016-07-28 13:10:00,57.88,57.9,57.87,57.9,15518.0,48.8407,48.8576,48.8323,48.8576,15518.0
2016-07-28 13:20:00,57.89,57.9,57.86,57.9,34009.0,48.8492,48.8576,48.8239,48.8576,34009.0
2016-07-28 13:30:00,57.9,57.91,57.89,57.91,16106.0,48.8576,48.8661,48.8492,48.8661,16106.0
2016-07-28 13:40:00,57.9,57.93,57.88,57.93,48860.0,48.8576,48.8829,48.8407,48.8829,48860.0
2016-07-28 13:50:00,57.93,57.96,57.91,57.96,48816.0,48.8829,48.9083,48.8661,48.9083,48816.0
2016-07-28 14:00:00,57.96,57.97,57.95,57.96,13845.0,48.9083,48.9167,48.8998,48.9083,13845.0
2016-07-28 14:10:00,57.97,57.99,57.95,57.97,19263.0,48.9167,48.9336,48.8998,48.9167,19263.0
2016-07-28 14:20:00,57.96,58.0,57.96,57.97,17860.0,48.9083,48.942,48.9083,48.9167,17860.0
2016-07-28 14:30:00,57.97,58.01,57.96,58.0,26462.0,48.9167,48.9504,48.9083,48.942,26462.0
2016-07-28 14:40:00,58.0,58.02,57.99,57.99,23262.0,48.942,48.9589,48.9336,48.9336,23262.0
2016-07-28 14:50:00,57.99,58.02,57.98,57.98,10647.0,48.9336,48.9589,48.9251,48.9251,10647.0
2016-07-28 15:00:00,57.99,58.03,57.99,58.01,33487.0,48.9336,48.9673,48.9336,48.9504,33487.0
2016-07-28 15:10:00,58.01,58.03,58.0,58.01,29318.0,48.9504,48.9673,48.942,48.9504,29318.0
2016-07-28 15:20:00,58.02,58.04,58.01,58.03,26085.0,48.9589,48.9758,48.9504,48.9673,26085.0
2016-07-28 15:30:00,58.04,58.06,58.02,58.05,28237.0,48.9758,48.9926,48.9589,48.9842,28237.0
2016-07-28 15:40:00,58.06,58.09,58.05,58.09,28601.0,48.9926,49.018,48.9842,49.018,28601.0
2016-07-28 15:50:00,58.08,58.08,58.01,58.02,110009.0,49.0095,49.0095,48.9504,48.9589,110009.0
2016-07-29 09:30:00,58.12,58.21,58.06,58.18,64822.0,49.0433,49.1192,48.9926,49.0939,64822.0
2016-07-29 09:40:00,58.18,58.2,58.12,58.13,30477.0,49.0939,49.1108,49.0433,49.0517,30477.0
2016-07-29 09:50:00,58.14,58.16,58.07,58.1,44309.0,49.0601,49.077,49.0011,49.0264,44309.0
2016-07-29 10:00:00,58.1,58.13,58.01,58.05,24073.0,49.0264,49.0517,48.9504,48.9842,24073.0
2016-07-29 10:10:00,58.05,58.11,58.04,58.07,39853.0,48.9842,49.0348,48.9758,49.0011,39853.0
2016-07-29 10:20:00,58.07,58.1,58.06,58.08,17077.0,49.0011,49.0264,48.9926,49.0095,17077.0
2016-07-29 10:30:00,58.08,58.21,58.07,58.2,11750.0,49.0095,49.1192,49.0011,49.1108,11750.0
2016-07-29 10:40:00,58.19,58.26,58.18,58.25,23214.0,49.1023,49.1614,49.0939,49.153,23214.0
2016-07-29 10:50:00,58.26,58.3,58.25,58.27,22287.0,49.1614,49.1952,49.153,49.1698,22287.0
2016-07-29 11:00:00,58.28,58.33,58.27,58.32,17397.0,49.1783,49.2205,49.1698,49.212,17397.0
2016-07-29 11:10:00,58.32,58.36,58.32,58.34,42850.0,49.212,49.2458,49.212,49.2289,42850.0
2016-07-29 11:20:00,58.34,58.37,58.32,58.32,23380.0,49.2289,49.2542,49.212,49.212,23380.0
2016-07-29 11:30:00,58.32,58.39,58.3,58.39,17531.0,49.212,49.2711,49.1952,49.2711,17531.0
2016-07-29 11:40:00,58.39,58.39,58.35,58.36,20689.0,49.2711,49.2711,49.2373,49.2458,20689.0
2016-07-29 11:50:00,58.36,58.38,58.35,58.36,115872.0,49.2458,49.2627,49.2373,49.2458,115872.0
2016-07-29 12:00:00,58.37,58.42,58.36,58.41,11250.0,49.2542,49.2964,49.2458,49.288,11250.0
2016-07-29 12:10:00,58.4,58.41,58.38,58.38,11600.0,49.2795,49.288,49.2627,49.2627,11600.0
2016-07-29 12:20:00,58.38,58.38,58.34,58.34,9824.0,49.2627,49.2627,49.2289,49.2289,9824.0
2016-07-29 12:30:00,58.34,58.35,58.34,58.34,17988.0,49.2289,49.2373,49.2289,49.2289,17988.0
2016-07-29 12:40:00,58.33,58.33,58.28,58.31,10972.0,49.2205,49.2205,49.1783,49.2036,10972.0
2016-07-29 12:50:00,58.3,58.32,58.28,58.31,11862.0,49.1952,49.212,49.1783,49.2036,11862.0
2016-07-29 13:00:00,58.3,58.31,58.29,58.31,12875.0,49.1952,49.2036,49.1867,49.2036,12875.0
2016-07-29 13:10:00,58.32,58.34,58.31,58.32,17125.0,49.212,49.2289,49.2036,49.212,17125.0
2016-07-29 13:20:00,58.32,58.34,58.32,58.34,6601.0,49.212,49.2289,49.212,49.2289,6601.0
2016-07-29 13:30:00,58.35,58.36,58.34,58.35,13933.0,49.2373,49.2458,49.2289,49.2373,13933.0
2016-07-29 13:40:00,58.34,58.35,58.32,58.35,17356.0,49.2289,49.2373,49.212,49.2373,17356.0
2016-07-29 13:50:00,58.35,58.37,58.35,58.36,37589.0,49.2373,49.2542,49.2373,49.2458,37589.0
2016-07-29 14:00:00,58.36,58.37,58.35,58.37,7628.0,49.2458,49.2542,49.2373,49.2542,7628.0
2016-07-29 14:10:00,58.36,58.38,58.36,58.38,13147.0,49.2458,49.2627,49.2458,49.2627,13147.0
2016-07-29 14:20:00,58.37,58.4,58.37,58.4,12007.0,49.2542,49.2795,49.2542,49.2795,12007.0
2016-07-29 14:30:00,58.39,58.4,58.31,58.32,6431.0,49.2711,49.2795,49.2036,49.212,6431.0
2016-07-29 14:40:00,58.33,58.34,58.32,58.34,9467.0,49.2205,49.2289,49.212,49.2289,9467.0
2016-07-29 14:50:00,58.35,58.36,58.34,58.36,6456.0,49.2373,49.2458,49.2289,49.2458,6456.0
2016-07-29 15:00:00,58.36,58.36,58.29,58.32,33102.0,49.2458,49.2458,49.1867,49.212,33102.0
2016-07-29 15:10:00,58.32,58.34,58.31,58.32,38015.0,49.212,49.2289,49.2036,49.212,38015.0
2016-07-29 15:20:00,58.32,58.33,58.3,58.3,15573.0,49.212,49.2205,49.1952,49.1952,15573.0
2016-07-29 15:30:00,58.3,58.34,58.3,58.31,65657.0,49.1952,49.2289,49.1952,49.2036,65657.0
2016-07-29 15:40:00,58.31,58.41,58.3,58.4,35555.0,49.2036,49.288,49.1952,49.2795,35555.0
2016-07-29 15:50:00,58.4,58.41,58.33,58.33,57335.0,49.2795,49.288,49.2205,49.2205,57335.0
2016-08-01 09:30:00,58.44,58.44,58.19,58.19,65896.0,49.3133,49.3133,49.1023,49.1023,65896.0
2016-08-01 09:40:00,58.17,58.23,58.16,58.18,18916.0,49.0855,49.1361,49.077,49.0939,18916.0
2016-08-01 09:50:00,58.19,58.24,58.18,58.23,34654.0,49.1023,49.1445,49.0939,49.1361,34654.0
2016-08-01 10:00:00,58.22,58.27,58.2,58.27,37277.0,49.1277,49.1698,49.1108,49.1698,37277.0
2016-08-01 10:10:00,58.25,58.33,58.25,58.32,12300.0,49.153,49.2205,49.153,49.212,12300.0
2016-08-01 10:20:00,58.31,58.33,58.28,58.3,9704.0,49.2036,49.2205,49.1783,49.1952,9704.0
2016-08-01 10:30:00,58.31,58.32,58.25,58.26,22256.0,49.2036,49.212,49.153,49.1614,22256.0
2016-08-01 10:40:00,58.26,58.32,58.26,58.31,14746.0,49.1614,49.212,49.1614,49.2036,14746.0
2016-08-01 10:50:00,58.31,58.32,58.29,58.32,11784.0,49.2036,49.212,49.1867,49.212,11784.0
2016-08-01 11:00:00,58.31,58.38,58.31,58.38,16406.0,49.2036,49.2627,49.2036,49.2627,16406.0
2016-08-01 11:10:00,58.39,58.42,58.39,58.39,21668.0,49.2711,49.2964,49.2711,49.2711,21668.0
2016-08-01 11:20:00,58.4,58.42,58.36,58.36,19968.0,49.2795,49.2964,49.2458,49.2458,19968.0
2016-08-01 11:30:00,58.36,58.37,58.33,58.35,29764.0,49.2458,49.2542,49.2205,49.2373,29764.0
2016-08-01 11:40:00,58.34,58.35,58.32,58.34,22838.0,49.2289,49.2373,49.212,49.2289,22838.0
2016-08-01 11:50:00,58.33,58.33,58.26,58.27,22307.0,49.2205,49.2205,49.1614,49.1698,22307.0
2016-08-01 12:00:00,58.26,58.26,58.2,58.2,15079.0,49.1614,49.1614,49.1108,49.1108,15079.0
2016-08-01 12:10:00,58.16,58.16,58.11,58.13,13653.0,49.077,49.077,49.0348,49.0517,13653.0
2016-08-01 12:20:00,58.13,58.13,58.09,58.12,4500.0,49.0517,49.0517,49.018,49.0433,4500.0
2016-08-01 12:30:00,58.12,58.17,58.11,58.17,19738.0,49.0433,49.0855,49.0348,49.0855,19738.0
2016-08-01 12:40:00,58.16,58.17,58.14,58.16,7307.0,49.077,49.0855,49.0601,49.077,7307.0
2016-08-01 12:50:00,58.15,58.16,58.13,58.14,40612.0,49.0686,49.077,49.0517,49.0601,40612.0
2016-08-01 13:00:00,58.15,58.16,58.11,58.13,7940.0,49.0686,49.077,49.0348,49.0517,7940.0
2016-08-01 13:10:00,58.13,58.18,58.13,58.17,11033.0,49.0517,49.0939,49.0517,49.0855,11033.0
2016-08-01 13:20:00,58.17,58.19,58.16,58.17,19489.0,49.0855,49.1023,49.077,49.0855,19489.0
2016-08-01 13:30:00,58.17,58.19,58.16,58.17,200041.0,49.0855,49.1023,49.077,49.0855,200041.0
2016-08-01 13:40:00,58.16,58.17,58.12,58.14,11036.0,49.077,49.0855,49.0433,49.0601,11036.0
2016-08-01 13:50:00,58.14,58.2,58.11,58.2,11918.0,49.0601,49.1108,49.0348,49.1108,11918.0
2016-08-01 14:00:00,58.2,58.22,58.18,58.19,15617.0,49.1108,49.1277,49.0939,49.1023,15617.0
2016-08-01 14:10:00,58.19,58.19,58.13,58.16,61378.0,49.1023,49.1023,49.0517,49.077,61378.0
2016-08-01 14:20:00,58.17,58.19,58.13,58.14,53270.0,49.0855,49.1023,49.0517,49.0601,53270.0
2016-08-01 14:30:00,58.14,58.18,58.14,58.17,56382.0,49.0601,49.0939,49.0601,49.0855,56382.0
2016-08-01 14:40:00,58.17,58.19,58.14,58.19,48961.0,49.0855,49.1023,49.0601,49.1023,48961.0
2016-08-01 14:50:00,58.19,58.19,58.14,58.19,29890.0,49.1023,49.1023,49.0601,49.1023,29890.0
2016-08-01 15:00:00,58.18,58.19,58.14,58.14,44914.0,49.0939,49.1023,49.0601,49.0601,44914.0
2016-08-01 15:10:00,58.14,58.18,58.1,58.11,32061.0,49.0601,49.0939,49.0264,49.0348,32061.0
2016-08-01 15:20:00,58.11,58.12,58.08,58.09,91858.0,49.0348,49.0433,49.0095,49.018,91858.0
2016-08-01 15:30:00,58.09,58.16,58.09,58.16,112006.0,49.018,49.077,49.018,49.077,112006.0
2016-08-01 15:40:00,58.16,58.19,58.14,58.17,120807.0,49.077,49.1023,49.0601,49.0855,120807.0
2016-08-01 15:50:00,58.17,58.17,58.1,58.14,721982.0,49.0855,49.0855,49.0264,49.0601,721982.0
2016-08-02 09:30:00,58.13,58.13,57.98,58.0,57900.0,49.0517,49.0517,48.9251,48.942,57900.0
2016-08-02 09:40:00,58.01,58.03,57.96,58.0,18841.0,48.9504,48.9673,48.9083,48.942,18841.0
2016-08-02 09:50:00,58.0,58.03,57.95,58.0,17877.0,48.942,48.9673,48.8998,48.942,17877.0
2016-08-02 10:00:00,57.99,57.99,57.91,57.91,12975.0,48.9336,48.9336,48.8661,48.8661,12975.0
2016-08-02 10:10:00,57.91,57.91,57.81,57.82,27393.0,48.8661,48.8661,48.7817,48.7901,27393.0
2016-08-02 10:20:00,57.82,57.86,57.8,57.85,9675.0,48.7901,48.8239,48.7732,48.8154,9675.0
2016-08-02 10:30:00,57.85,57.86,57.81,57.82,7829.0,48.8154,48.8239,48.7817,48.7901,7829.0
2016-08-02 10:40:00,57.82,57.82,57.71,57.72,42331.0,48.7901,48.7901,48.6973,48.7057,42331.0
2016-08-02 10:50:00,57.71,57.72,57.66,57.67,14446.0,48.6973,48.7057,48.6551,48.6635,14446.0
2016-08-02 11:00:00,57.66,57.73,57.66,57.73,16264.0,48.6551,48.7142,48.6551,48.7142,16264.0
2016-08-02 11:10:00,57.73,57.76,57.71,57.73,17895.0,48.7142,48.7395,48.6973,48.7142,17895.0
2016-08-02 11:20:00,57.72,57.81,57.71,57.73,68683.0,48.7057,48.7817,48.6973,48.7142,68683.0
2016-08-02 11:30:00,57.73,57.76,57.7,57.7,29360.0,48.7142,48.7395,48.6889,48.6889,29360.0
2016-08-02 11:40:00,57.71,57.76,57.69,57.75,18742.0,48.6973,48.7395,48.6804,48.7311,18742.0
2016-08-02 11:50:00,57.75,57.76,57.69,57.7,22289.0,48.7311,48.7395,48.6804,48.6889,22289.0
2016-08-02 12:00:00,57.69,57.71,57.65,57.7,19164.0,48.6804,48.6973,48.6467,48.6889,19164.0
2016-08-02 12:10:00,57.69,57.76,57.68,57.73,11500.0,48.6804,48.7395,48.672,48.7142,11500.0
2016-08-02 12:20:00,57.73,57.75,57.73,57.73,12424.0,48.7142,48.7311,48.7142,48.7142,12424.0
2016-08-02 12:30:00,57.73,57.74,57.72,57.73,6371.0,48.7142,48.7226,48.7057,48.7142,6371.0
2016-08-02 12:40:00,57.71,57.74,57.71,57.72,11910.0,48.6973,48.7226,48.6973,48.7057,11910.0
2016-08-02 12:50:00,57.73,57.73,57.61,57.63,34949.0,48.7142,48.7142,48.6129,48.6298,34949.0
2016-08-02 13:00:00,57.64,57.64,57.56,57.57,46790.0,48.6382,48.6382,48.5707,48.5792,46790.0
2016-08-02 13:10:00,57.57,57.6,57.56,57.59,14777.0,48.5792,48.6045,48.5707,48.596,14777.0
2016-08-02 13:20:00,57.6,57.64,57.6,57.64,20400.0,48.6045,48.6382,48.6045,48.6382,20400.0
2016-08-02 13:30:00,57.64,57.64,57.59,57.59,11829.0,48.6382,48.6382,48.596,48.596,11829.0
2016-08-02 13:40:00,57.59,57.63,57.56,57.63,11866.0,48.596,48.6298,48.5707,48.6298,11866.0
2016-08-02 13:50:00,57.64,57.64,57.61,57.62,8280.0,48.6382,48.6382,48.6129,48.6214,8280.0
2016-08-02 14:00:00,57.62,57.72,57.61,57.71,16025.0,48.6214,48.7057,48.6129,48.6973,16025.0
2016-08-02 14:10:00,57.71,57.72,57.69,57.69,7212.0,48.6973,48.7057,48.6804,48.6804,7212.0
2016-08-02 14:20:00,57.7,57.76,57.68,57.73,21961.0,48.6889,48.7395,48.672,48.7142,21961.0
2016-08-02 14:30:00,57.73,57.74,57.71,57.72,15609.0,48.7142,48.7226,48.6973,48.7057,15609.0
2016-08-02 14:40:00,57.73,57.81,57.72,57.8,16200.0,48.7142,48.7817,48.7057,48.7732,16200.0
2016-08-02 14:50:00,57.8,57.8,57.74,57.76,19214.0,48.7732,48.7732,48.7226,48.7395,19214.0
2016-08-02 15:00:00,57.76,57.8,57.75,57.78,19341.0,48.7395,48.7732,48.7311,48.7564,19341.0
2016-08-02 15:10:00,57.77,57.77,57.73,57.75,5698.0,48.7479,48.7479,48.7142,48.7311,5698.0
2016-08-02 15:20:00,57.75,57.79,57.74,57.78,9112.0,48.7311,48.7648,48.7226,48.7564,9112.0
2016-08-02 15:30:00,57.78,57.82,57.77,57.82,22261.0,48.7564,48.7901,48.7479,48.7901,22261.0
2016-08-02 15:40:00,57.81,57.85,57.76,57.82,52607.0,48.7817,48.8154,48.7395,48.7901,52607.0
2016-08-02 15:50:00,57.82,57.83,57.79,57.8,65167.0,48.7901,48.7986,48.7648,48.7732,65167.0
2016-08-03 09:30:00,57.59,57.65,57.52,57.58,53390.0,48.596,48.6467,48.537,48.5876,53390.0
2016-08-03 09:40:00,57.59,57.67,57.59,57.65,14200.0,48.596,48.6635,48.596,48.6467,14200.0
2016-08-03 09:50:00,57.65,57.65,57.61,57.63,11418.0,48.6467,48.6467,48.6129,48.6298,11418.0
2016-08-03 10:00:00,57.63,57.7,57.61,57.67,22457.0,48.6298,48.6889,48.6129,48.6635,22457.0
2016-08-03 10:10:00,57.67,57.73,57.65,57.69,18746.0,48.6635,48.7142,48.6467,48.6804,18746.0
2016-08-03 10:20:00,57.69,57.7,57.66,57.68,11107.0,48.6804,48.6889,48.6551,48.672,11107.0
2016-08-03 10:30:00,57.67,57.74,57.6,57.72,61946.0,48.6635,48.7226,48.6045,48.7057,61946.0
2016-08-03 10:40:00,57.72,57.75,57.71,57.72,31004.0,48.7057,48.7311,48.6973,48.7057,31004.0
2016-08-03 10:50:00,57.73,57.75,57.67,57.68,18941.0,48.7142,48.7311,48.6635,48.672,18941.0
2016-08-03 11:00:00,57.69,57.71,57.65,57.69,42955.0,48.6804,48.6973,48.6467,48.6804,42955.0
2016-08-03 11:10:00,57.69,57.73,57.68,57.7,13649.0,48.6804,48.7142,48.672,48.6889,13649.0
2016-08-03 11:20:00,57.7,57.76,57.69,57.72,30376.0,48.6889,48.7395,48.6804,48.7057,30376.0
2016-08-03 11:30:00,57.72,57.75,57.7,57.72,10760.0,48.7057,48.7311,48.6889,48.7057,10760.0
2016-08-03 11:40:00,57.73,57.73,57.68,57.7,13121.0,48.7142,48.7142,48.672,48.6889,13121.0
2016-08-03 11:50:00,57.7,57.75,57.7,57.75,11569.0,48.6889,48.7311,48.6889,48.7311,11569.0
2016-08-03 12:00:00,57.74,57.76,57.72,57.76,5496.0,48.7226,48.7395,48.7057,48.7395,5496.0
2016-08-03 12:10:00,57.76,57.77,57.75,57.76,48759.0,48.7395,48.7479,48.7311,48.7395,48759.0
2016-08-03 12:20:00,57.75,57.75,57.72,57.73,7010.0,48.7311,48.7311,48.7057,48.7142,7010.0
2016-08-03 12:30:00,57.74,57.77,57.73,57.77,6713.0,48.7226,48.7479,48.7142,48.7479,6713.0
2016-08-03 12:40:00,57.78,57.8,57.77,57.78,6900.0,48.7564,48.7732,48.7479,48.7564,6900.0
2016-08-03 12:50:00,57.77,57.79,57.77,57.78,10750.0,48.7479,48.7648,48.7479,48.7564,10750.0
2016-08-03 13:00:00,57.79,57.79,57.77,57.79,8200.0,48.7648,48.7648,48.7479,48.7648,8200.0
2016-08-03 13:10:00,57.79,57.8,57.78,57.78,12102.0,48.7648,48.7732,48.7564,48.7564,12102.0
2016-08-03 13:20:00,57.78,57.78,57.77,57.78,48164.0,48.7564,48.7564,48.7479,48.7564,48164.0
2016-08-03 13:30:00,57.78,57.79,57.77,57.78,8844.0,48.7564,48.7648,48.7479,48.7564,8844.0
2016-08-03 13:40:00,57.78,57.78,57.75,57.76,74240.0,48.7564,48.7564,48.7311,48.7395,74240.0
2016-08-03 13:50:00,57.76,57.76,57.72,57.74,16381.0,48.7395,48.7395,48.7057,48.7226,16381.0
2016-08-03 14:00:00,57.74,57.75,57.72,57.75,27605.0,48.7226,48.7311,48.7057,48.7311,27605.0
2016-08-03 14:10:00,57.75,57.76,57.7,57.71,58956.0,48.7311,48.7395,48.6889,48.6973,58956.0
2016-08-03 14:20:00,57.71,57.73,57.69,57.69,23986.0,48.6973,48.7142,48.6804,48.6804,23986.0
2016-08-03 14:30:00,57.69,57.72,57.67,57.71,25925.0,48.6804,48.7057,48.6635,48.6973,25925.0
2016-08-03 14:40:00,57.71,57.72,57.7,57.71,9854.0,48.6973,48.7057,48.6889,48.6973,9854.0
2016-08-03 14:50:00,57.71,57.74,57.71,57.72,12600.0,48.6973,48.7226,48.6973,48.7057,12600.0
2016-08-03 15:00:00,57.73,57.75,57.71,57.75,73634.0,48.7142,48.7311,48.6973,48.7311,73634.0
2016-08-03 15:10:00,57.75,57.78,57.74,57.78,70050.0,48.7311,48.7564,48.7226,48.7564,70050.0
2016-08-03 15:20:00,57.78,57.82,57.75,57.82,86423.0,48.7564,48.7901,48.7311,48.7901,86423.0
2016-08-03 15:30:00,57.82,57.82,57.79,57.8,79537.0,48.7901,48.7901,48.7648,48.7732,79537.0
2016-08-03 15:40:00,57.81,57.84,57.79,57.84,71630.0,48.7817,48.807,48.7648,48.807,71630.0
2016-08-03 15:50:00,57.84,57.88,57.82,57.87,83453.0,48.807,48.8407,48.7901,48.8323,83453.0
2016-08-04 09:30:00,58.0,58.05,57.95,58.04,26740.0,48.942,48.9842,48.8998,48.9758,26740.0
2016-08-04 09:40:00,58.04,58.07,58.01,58.03,19555.0,48.9758,49.0011,48.9504,48.9673,19555.0
2016-08-04 09:50:00,58.04,58.05,57.93,57.93,24300.0,48.9758,48.9842,48.8829,48.8829,24300.0
2016-08-04 10:00:00,57.92,57.93,57.86,57.87,15850.0,48.8745,48.8829,48.8239,48.8323,15850.0
2016-08-04 10:10:00,57.87,57.94,57.87,57.93,10507.0,48.8323,48.8914,48.8323,48.8829,10507.0
2016-08-04 10:20:00,57.93,57.94,57.92,57.94,11255.0,48.8829,48.8914,48.8745,48.8914,11255.0
2016-08-04 10:30:00,57.95,58.0,57.95,57.99,23757.0,48.8998,48.942,48.8998,48.9336,23757.0
2016-08-04 10:40:00,57.99,58.0,57.97,57.98,8600.0,48.9336,48.942,48.9167,48.9251,8600.0
2016-08-04 10:50:00,57.97,58.04,57.97,58.04,16233.0,48.9167,48.9758,48.9167,48.9758,16233.0
2016-08-04 11:00:00,58.03,58.04,58.01,58.03,10255.0,48.9673,48.9758,48.9504,48.9673,10255.0
2016-08-04 11:10:00,58.03,58.03,57.99,58.0,14809.0,48.9673,48.9673,48.9336,48.942,14809.0
2016-08-04 11:20:00,58.0,58.02,58.0,58.01,20411.0,48.942,48.9589,48.942,48.9504,20411.0
2016-08-04 11:30:00,58.02,58.05,58.01,58.04,31742.0,48.9589,48.9842,48.9504,48.9758,31742.0
2016-08-04 11:40:00,58.05,58.06,58.04,58.05,19400.0,48.9842,48.9926,48.9758,48.9842,19400.0
2016-08-04 11:50:00,58.05,58.11,58.05,58.1,16518.0,48.9842,49.0348,48.9842,49.0264,16518.0
2016-08-04 12:00:00,58.11,58.13,58.11,58.12,8308.0,49.0348,49.0517,49.0348,49.0433,8308.0
2016-08-04 12:10:00,58.12,58.12,58.09,58.09,12737.0,49.0433,49.0433,49.018,49.018,12737.0
2016-08-04 12:20:00,58.08,58.11,58.08,58.1,12385.0,49.0095,49.0348,49.0095,49.0264,12385.0
2016-08-04 12:30:00,58.09,58.1,58.08,58.08,19283.0,49.018,49.0264,49.0095,49.0095,19283.0
2016-08-04 12:40:00,58.08,58.1,58.08,58.09,11064.0,49.0095,49.0264,49.0095,49.018,11064.0
2016-08-04 12:50:00,58.1,58.11,58.06,58.06,17390.0,49.0264,49.0348,48.9926,48.9926,17390.0
2016-08-04 13:00:00,58.06,58.06,58.04,58.04,12766.0,48.9926,48.9926,48.9758,48.9758,12766.0
2016-08-04 13:10:00,58.04,58.04,58.01,58.03,12564.0,48.9758,48.9758,48.9504,48.9673,12564.0
2016-08-04 13:20:00,58.03,58.04,58.01,58.03,20700.0,48.9673,48.9758,48.9504,48.9673,20700.0
2016-08-04 13:30:00,58.03,58.03,58.01,58.02,13195.0,48.9673,48.9673,48.9504,48.9589,13195.0
2016-08-04 13:40:00,58.02,58.04,58.01,58.04,10251.0,48.9589,48.9758,48.9504,48.9758,10251.0
2016-08-04 13:50:00,58.04,58.04,58.02,58.03,31413.0,48.9758,48.9758,48.9589,48.9673,31413.0
2016-08-04 14:00:00,58.03,58.06,58.02,58.05,110069.0,48.9673,48.9926,48.9589,48.9842,110069.0
2016-08-04 14:10:00,58.05,58.06,57.98,57.98,44214.0,48.9842,48.9926,48.9251,48.9251,44214.0
2016-08-04 14:20:00,57.98,58.01,57.98,58.01,16894.0,48.9251,48.9504,48.9251,48.9504,16894.0
2016-08-04 14:30:00,58.0,58.01,57.99,58.0,12420.0,48.942,48.9504,48.9336,48.942,12420.0
2016-08-04 14:40:00,57.99,58.02,57.99,58.02,30451.0,48.9336,48.9589,48.9336,48.9589,30451.0
2016-08-04 14:50:00,58.01,58.03,58.0,58.02,25533.0,48.9504,48.9673,48.942,48.9589,25533.0
2016-08-04 15:00:00,58.02,58.03,58.0,58.02,25181.0,48.9589,48.9673,48.942,48.9589,25181.0
2016-08-04 15:10:00,58.02,58.02,58.0,58.02,26141.0,48.9589,48.9589,48.942,48.9589,26141.0
2016-08-04 15:20:00,58.02,58.03,57.99,58.01,39359.0,48.9589,48.9673,48.9336,48.9504,39359.0
2016-08-04 15:30:00,58.02,58.06,58.01,58.05,11614.0,48.9589,48.9926,48.9504,48.9842,11614.0
2016-08-04 15:40:00,58.05,58.06,58.04,58.04,22684.0,48.9842,48.9926,48.9758,48.9758,22684.0
2016-08-04 15:50:00,58.05,58.06,58.02,58.06,64403.0,48.9842,48.9926,48.9589,48.9926,64403.0
2016-08-05 09:30:00,58.16,58.26,58.16,58.25,69162.0,49.077,49.1614,49.077,49.153,69162.0
2016-08-05 09:40:00,58.26,58.3,58.25,58.28,36955.0,49.1614,49.1952,49.153,49.1783,36955.0
2016-08-05 09:50:00,58.28,58.35,58.28,58.33,18319.0,49.1783,49.2373,49.1783,49.2205,18319.0
2016-08-05 10:00:00,58.34,58.36,58.33,58.34,17138.0,49.2289,49.2458,49.2205,49.2289,17138.0
2016-08-05 10:10:00,58.34,58.37,58.32,58.34,23469.0,49.2289,49.2542,49.212,49.2289,23469.0
2016-08-05 10:20:00,58.34,58.35,58.3,58.31,36828.0,49.2289,49.2373,49.1952,49.2036,36828.0
2016-08-05 10:30:00,58.32,58.32,58.29,58.29,53429.0,49.212,49.212,49.1867,49.1867,53429.0
2016-08-05 10:40:00,58.29,58.32,58.27,58.32,21200.0,49.1867,49.212,49.1698,49.212,21200.0
2016-08-05 10:50:00,58.31,58.36,58.31,58.36,6469.0,49.2036,49.2458,49.2036,49.2458,6469.0
2016-08-05 11:00:00,58.36,58.42,58.35,58.41,20694.0,49.2458,49.2964,49.2373,49.288,20694.0
2016-08-05 11:10:00,58.41,58.42,58.38,58.4,22120.0,49.288,49.2964,49.2627,49.2795,22120.0
2016-08-05 11:20:00,58.4,58.41,58.38,58.39,26591.0,49.2795,49.288,49.2627,49.2711,26591.0
2016-08-05 11:30:00,58.39,58.42,58.38,58.4,22055.0,49.2711,49.2964,49.2627,49.2795,22055.0
2016-08-05 11:40:00,58.41,58.41,58.39,58.41,19129.0,49.288,49.288,49.2711,49.288,19129.0
2016-08-05 11:50:00,58.41,58.42,58.38,58.38,18752.0,49.288,49.2964,49.2627,49.2627,18752.0
2016-08-05 12:00:00,58.39,58.41,58.38,58.41,26955.0,49.2711,49.288,49.2627,49.288,26955.0
2016-08-05 12:10:00,58.41,58.43,58.41,58.43,30700.0,49.288,49.3049,49.288,49.3049,30700.0
2016-08-05 12:20:00,58.43,58.44,58.41,58.43,14506.0,49.3049,49.3133,49.288,49.3049,14506.0
2016-08-05 12:30:00,58.44,58.44,58.42,58.44,12568.0,49.3133,49.3133,49.2964,49.3133,12568.0
2016-08-05 12:40:00,58.43,58.44,58.42,58.43,11002.0,49.3049,49.3133,49.2964,49.3049,11002.0
2016-08-05 12:50:00,58.42,58.43,58.41,58.42,9716.0,49.2964,49.3049,49.288,49.2964,9716.0
2016-08-05 13:00:00,58.42,58.42,58.4,58.42,15721.0,49.2964,49.2964,49.2795,49.2964,15721.0
2016-08-05 13:10:00,58.41,58.42,58.4,58.42,5057.0,49.288,49.2964,49.2795,49.2964,5057.0
2016-08-05 13:20:00,58.42,58.43,58.4,58.4,10102.0,49.2964,49.3049,49.2795,49.2795,10102.0
2016-08-05 13:30:00,58.41,58.42,58.4,58.41,4800.0,49.288,49.2964,49.2795,49.288,4800.0
2016-08-05 13:40:00,58.42,58.44,58.41,58.44,3405.0,49.2964,49.3133,49.288,49.3133,3405.0
2016-08-05 13:50:00,58.44,58.45,58.43,58.44,7414.0,49.3133,49.3217,49.3049,49.3133,7414.0
2016-08-05 14:00:00,58.44,58.45,58.43,58.44,26157.0,49.3133,49.3217,49.3049,49.3133,26157.0
2016-08-05 14:10:00,58.44,58.45,58.43,58.43,6170.0,49.3133,49.3217,49.3049,49.3049,6170.0
2016-08-05 14:20:00,58.43,58.44,58.42,58.42,3100.0,49.3049,49.3133,49.2964,49.2964,3100.0
2016-08-05 14:30:00,58.43,58.44,58.42,58.44,6608.0,49.3049,49.3133,49.2964,49.3133,6608.0
2016-08-05 14:40:00,58.44,58.44,58.4,58.4,6190.0,49.3133,49.3133,49.2795,49.2795,6190.0
2016-08-05 14:50:00,58.4,58.43,58.4,58.42,5668.0,49.2795,49.3049,49.2795,49.2964,5668.0
2016-08-05 15:00:00,58.42,58.45,58.41,58.45,11206.0,49.2964,49.3217,49.288,49.3217,11206.0
2016-08-05 15:10:00,58.45,58.47,58.44,58.46,17338.0,49.3217,49.3386,49.3133,49.3302,17338.0
2016-08-05 15:20:00,58.46,58.46,58.42,58.45,10700.0,49.3302,49.3302,49.2964,49.3217,10700.0
2016-08-05 15:30:00,58.44,58.45,58.43,58.44,6699.0,49.3133,49.3217,49.3049,49.3133,6699.0
2016-08-05 15:40:00,58.45,58.46,58.43,58.43,25126.0,49.3217,49.3302,49.3049,49.3049,25126.0
2016-08-05 15:50:00,58.44,58.45,58.43,58.44,52248.0,49.3133,49.3217,49.3049,49.3133,52248.0
2016-08-08 09:30:00,58.5,58.62,58.5,58.59,59593.0,49.3639,49.4652,49.3639,49.4399,59593.0
2016-08-08 09:40:00,58.6,58.63,58.59,58.6,63160.0,49.4483,49.4736,49.4399,49.4483,63160.0
2016-08-08 09:50:00,58.6,58.63,58.55,58.57,213977.0,49.4483,49.4736,49.4061,49.423,213977.0
2016-08-08 10:00:00,58.56,58.58,58.53,58.57,11666.0,49.4146,49.4314,49.3892,49.423,11666.0
2016-08-08 10:10:00,58.56,58.58,58.54,58.55,8520.0,49.4146,49.4314,49.3977,49.4061,8520.0
2016-08-08 10:20:00,58.54,58.54,58.49,58.51,13893.0,49.3977,49.3977,49.3555,49.3724,13893.0
2016-08-08 10:30:00,58.5,58.54,58.5,58.52,56819.0,49.3639,49.3977,49.3639,49.3808,56819.0
2016-08-08 10:40:00,58.53,58.56,58.51,58.52,17970.0,49.3892,49.4146,49.3724,49.3808,17970.0
2016-08-08 10:50:00,58.51,58.52,58.49,58.51,36467.0,49.3724,49.3808,49.3555,49.3724,36467.0
2016-08-08 11:00:00,58.51,58.56,58.51,58.56,30446.0,49.3724,49.4146,49.3724,49.4146,30446.0
2016-08-08 11:10:00,58.57,58.57,58.52,58.53,17681.0,49.423,49.423,49.3808,49.3892,17681.0
2016-08-08 11:20:00,58.53,58.56,58.53,58.55,60543.0,49.3892,49.4146,49.3892,49.4061,60543.0
2016-08-08 11:30:00,58.55,58.57,58.55,58.57,9798.0,49.4061,49.423,49.4061,49.423,9798.0
2016-08-08 11:40:00,58.56,58.57,58.54,58.54,52772.0,49.4146,49.423,49.3977,49.3977,52772.0
2016-08-08 11:50:00,58.55,58.56,58.54,58.54,5053.0,49.4061,49.4146,49.3977,49.3977,5053.0
2016-08-08 12:00:00,58.54,58.55,58.54,58.54,9816.0,49.3977,49.4061,49.3977,49.3977,9816.0
2016-08-08 12:10:00,58.54,58.54,58.52,58.53,9687.0,49.3977,49.3977,49.3808,49.3892,9687.0
2016-08-08 12:20:00,58.53,58.54,58.53,58.54,2838.0,49.3892,49.3977,49.3892,49.3977,2838.0
2016-08-08 12:30:00,58.53,58.55,58.53,58.54,3117.0,49.3892,49.4061,49.3892,49.3977,3117.0
2016-08-08 12:40:00,58.54,58.55,58.51,58.53,42865.0,49.3977,49.4061,49.3724,49.3892,42865.0
2016-08-08 12:50:00,58.53,58.54,58.52,58.54,11115.0,49.3892,49.3977,49.3808,49.3977,11115.0
2016-08-08 13:00:00,58.54,58.54,58.52,58.52,10400.0,49.3977,49.3977,49.3808,49.3808,10400.0
2016-08-08 13:10:00,58.53,58.54,58.52,58.54,6700.0,49.3892,49.3977,49.3808,49.3977,6700.0
2016-08-08 13:20:00,58.53,58.54,58.53,58.54,6168.0,49.3892,49.3977,49.3892,49.3977,6168.0
2016-08-08 13:30:00,58.54,58.55,58.53,58.53,13191.0,49.3977,49.4061,49.3892,49.3892,13191.0
2016-08-08 13:40:00,58.54,58.55,58.53,58.53,11300.0,49.3977,49.4061,49.3892,49.3892,11300.0
2016-08-08 13:50:00,58.54,58.55,58.53,58.55,20852.0,49.3977,49.4061,49.3892,49.4061,20852.0
2016-08-08 14:00:00,58.55,58.56,58.54,58.55,57149.0,49.4061,49.4146,49.3977,49.4061,57149.0
2016-08-08 14:10:00,58.55,58.55,58.5,58.51,23765.0,49.4061,49.4061,49.3639,49.3724,23765.0
2016-08-08 14:20:00,58.51,58.51,58.49,58.5,11750.0,49.3724,49.3724,49.3555,49.3639,11750.0
2016-08-08 14:30:00,58.49,58.5,58.48,58.49,29923.0,49.3555,49.3639,49.347,49.3555,29923.0
2016-08-08 14:40:00,58.49,58.51,58.49,58.51,11426.0,49.3555,49.3724,49.3555,49.3724,11426.0
2016-08-08 14:50:00,58.51,58.51,58.5,58.5,13540.0,49.3724,49.3724,49.3639,49.3639,13540.0
2016-08-08 15:00:00,58.5,58.5,58.48,58.49,14347.0,49.3639,49.3639,49.347,49.3555,14347.0
2016-08-08 15:10:00,58.49,58.51,58.49,58.51,5709.0,49.3555,49.3724,49.3555,49.3724,5709.0
2016-08-08 15:20:00,58.51,58.51,58.5,58.51,12385.0,49.3724,49.3724,49.3639,49.3724,12385.0
2016-08-08 15:30:00,58.51,58.52,58.5,58.52,783442.0,49.3724,49.3808,49.3639,49.3808,783442.0
2016-08-08 15:40:00,58.52,58.54,58.51,58.53,32891.0,49.3808,49.3977,49.3724,49.3892,32891.0
2016-08-08 15:50:00,58.53,58.55,58.52,58.55,58344.0,49.3892,49.4061,49.3808,49.4061,58344.0
2016-08-09 09:30:00,58.72,58.75,58.65,58.75,239480.0,49.5496,49.5749,49.4905,49.5749,239480.0
2016-08-09 09:40:00,58.74,58.79,58.74,58.79,119921.0,49.5664,49.6086,49.5664,49.6086,119921.0
2016-08-09 09:50:00,58.79,58.8,58.78,58.8,55527.0,49.6086,49.6171,49.6002,49.6171,55527.0
2016-08-09 10:00:00,58.8,58.81,58.74,58.79,77287.0,49.6171,49.6255,49.5664,49.6086,77287.0
2016-08-09 10:10:00,58.79,58.86,58.79,58.85,48172.0,49.6086,49.6677,49.6086,49.6593,48172.0
2016-08-09 10:20:00,58.86,58.89,58.85,58.88,113092.0,49.6677,49.693,49.6593,49.6846,113092.0
2016-08-09 10:30:00,58.87,58.88,58.85,58.87,46418.0,49.6761,49.6846,49.6593,49.6761,46418.0
2016-08-09 10:40:00,58.87,58.89,58.84,58.89,49336.0,49.6761,49.693,49.6508,49.693,49336.0
2016-08-09 10:50:00,58.89,58.89,58.86,58.88,43475.0,49.693,49.693,49.6677,49.6846,43475.0
2016-08-09 11:00:00,58.88,58.93,58.88,58.92,47796.0,49.6846,49.7268,49.6846,49.7183,47796.0
2016-08-09 11:10:00,58.92,58.94,58.91,58.93,51646.0,49.7183,49.7352,49.7099,49.7268,51646.0
2016-08-09 11:20:00,58.93,58.95,58.91,58.92,49230.0,49.7268,49.7436,49.7099,49.7183,49230.0
2016-08-09 11:30:00,58.93,58.94,58.91,58.91,153619.0,49.7268,49.7352,49.7099,49.7099,153619.0
2016-08-09 11:40:00,58.92,58.93,58.9,58.93,20976.0,49.7183,49.7268,49.7015,49.7268,20976.0
2016-08-09 11:50:00,58.92,58.93,58.91,58.92,17344.0,49.7183,49.7268,49.7099,49.7183,17344.0
2016-08-09 12:00:00,58.92,58.94,58.91,58.94,20186.0,49.7183,49.7352,49.7099,49.7352,20186.0
2016-08-09 12:10:00,58.94,58.94,58.91,58.91,26289.0,49.7352,49.7352,49.7099,49.7099,26289.0
2016-08-09 12:20:00,58.91,58.91,58.85,58.85,50174.0,49.7099,49.7099,49.6593,49.6593,50174.0
2016-08-09 12:30:00,58.85,58.86,58.82,58.84,56464.0,49.6593,49.6677,49.6339,49.6508,56464.0
2016-08-09 12:40:00,58.83,58.84,58.83,58.84,61320.0,49.6424,49.6508,49.6424,49.6508,61320.0
2016-08-09 12:50:00,58.84,58.84,58.82,58.83,39770.0,49.6508,49.6508,49.6339,49.6424,39770.0
2016-08-09 13:00:00,58.83,58.84,58.82,58.84,14298.0,49.6424,49.6508,49.6339,49.6508,14298.0
2016-08-09 13:10:00,58.84,58.84,58.83,58.84,13645.0,49.6508,49.6508,49.6424,49.6508,13645.0
2016-08-09 13:20:00,58.84,58.85,58.81,58.82,22541.0,49.6508,49.6593,49.6255,49.6339,22541.0
2016-08-09 13:30:00,58.82,58.84,58.82,58.83,56678.0,49.6339,49.6508,49.6339,49.6424,56678.0
2016-08-09 13:40:00,58.83,58.83,58.78,58.78,8500.0,49.6424,49.6424,49.6002,49.6002,8500.0
2016-08-09 13:50:00,58.8,58.81,58.78,58.8,62537.0,49.6171,49.6255,49.6002,49.6171,62537.0
2016-08-09 14:00:00,58.81,58.81,58.79,58.79,46637.0,49.6255,49.6255,49.6086,49.6086,46637.0
2016-08-09 14:10:00,58.79,58.81,58.79,58.81,45604.0,49.6086,49.6255,49.6086,49.6255,45604.0
2016-08-09 14:20:00,58.81,58.81,58.77,58.78,20809.0,49.6255,49.6255,49.5918,49.6002,20809.0
2016-08-09 14:30:00,58.78,58.78,58.73,58.77,1255445.0,49.6002,49.6002,49.558,49.5918,1255445.0
2016-08-09 14:40:00,58.77,58.78,58.76,58.78,46550.0,49.5918,49.6002,49.5833,49.6002,46550.0
2016-08-09 14:50:00,58.78,58.8,58.77,58.8,58869.0,49.6002,49.6171,49.5918,49.6171,58869.0
2016-08-09 15:00:00,58.8,58.8,58.78,58.8,54558.0,49.6171,49.6171,49.6002,49.6171,54558.0
2016-08-09 15:10:00,58.8,58.81,58.78,58.8,45453.0,49.6171,49.6255,49.6002,49.6171,45453.0
2016-08-09 15:20:00,58.8,58.82,58.79,58.82,52157.0,49.6171,49.6339,49.6086,49.6339,52157.0
2016-08-09 15:30:00,58.82,58.84,58.81,58.84,73672.0,49.6339,49.6508,49.6255,49.6508,73672.0
2016-08-09 15:40:00,58.83,58.85,58.83,58.85,106879.0,49.6424,49.6593,49.6424,49.6593,106879.0
2016-08-09 15:50:00,58.84,58.86,58.83,58.85,516101.0,49.6508,49.6677,49.6424,49.6593,516101.0
2016-08-10 09:30:00,59.0,59.04,58.96,59.0,151366.0,49.7858,49.8196,49.7521,49.7858,151366.0
2016-08-10 09:40:00,59.0,59.01,58.96,58.97,313158.0,49.7858,49.7943,49.7521,49.7605,313158.0
2016-08-10 09:50:00,58.97,59.0,58.93,58.93,26940.0,49.7605,49.7858,49.7268,49.7268,26940.0
2016-08-10 10:00:00,58.92,58.95,58.92,58.93,25653.0,49.7183,49.7436,49.7183,49.7268,25653.0
2016-08-10 10:10:00,58.93,58.94,58.92,58.93,12478.0,49.7268,49.7352,49.7183,49.7268,12478.0
2016-08-10 10:20:00,58.93,58.98,58.93,58.94,15367.0,49.7268,49.769,49.7268,49.7352,15367.0
2016-08-10 10:30:00,58.93,58.99,58.93,58.93,17800.0,49.7268,49.7774,49.7268,49.7268,17800.0
2016-08-10 10:40:00,58.92,58.93,58.91,58.92,5449.0,49.7183,49.7268,49.7099,49.7183,5449.0
2016-08-10 10:50:00,58.92,58.93,58.9,58.93,21780.0,49.7183,49.7268,49.7015,49.7268,21780.0
2016-08-10 11:00:00,58.93,58.96,58.91,58.91,8963.0,49.7268,49.7521,49.7099,49.7099,8963.0
2016-08-10 11:10:00,58.9,58.91,58.8,58.8,26436.0,49.7015,49.7099,49.6171,49.6171,26436.0
2016-08-10 11:20:00,58.79,58.83,58.78,58.81,14736.0,49.6086,49.6424,49.6002,49.6255,14736.0
2016-08-10 11:30:00,58.81,58.82,58.78,58.82,28591.0,49.6255,49.6339,49.6002,49.6339,28591.0
2016-08-10 11:40:00,58.81,58.82,58.79,58.8,4525.0,49.6255,49.6339,49.6086,49.6171,4525.0
2016-08-10 11:50:00,58.81,58.84,58.81,58.82,50095.0,49.6255,49.6508,49.6255,49.6339,50095.0
2016-08-10 12:00:00,58.81,58.87,58.81,58.87,6597.0,49.6255,49.6761,49.6255,49.6761,6597.0
2016-08-10 12:10:00,58.87,58.88,58.86,58.87,13996.0,49.6761,49.6846,49.6677,49.6761,13996.0
2016-08-10 12:20:00,58.87,58.87,58.85,58.86,3950.0,49.6761,49.6761,49.6593,49.6677,3950.0
2016-08-10 12:30:00,58.86,58.86,58.85,58.86,7996.0,49.6677,49.6677,49.6593,49.6677,7996.0
2016-08-10 12:40:00,58.86,58.86,58.83,58.85,6678.0,49.6677,49.6677,49.6424,49.6593,6678.0
2016-08-10 12:50:00,58.84,58.87,58.84,58.86,7000.0,49.6508,49.6761,49.6508,49.6677,7000.0
2016-08-10 13:00:00,58.87,58.87,58.84,58.86,67530.0,49.6761,49.6761,49.6508,49.6677,67530.0
2016-08-10 13:10:00,58.85,58.85,58.81,58.82,10200.0,49.6593,49.6593,49.6255,49.6339,10200.0
2016-08-10 13:20:00,58.82,58.85,58.81,58.84,8286.0,49.6339,49.6593,49.6255,49.6508,8286.0
2016-08-10 13:30:00,58.84,58.86,58.81,58.85,7537.0,49.6508,49.6677,49.6255,49.6593,7537.0
2016-08-10 13:40:00,58.85,58.87,58.84,58.86,6868.0,49.6593,49.6761,49.6508,49.6677,6868.0
2016-08-10 13:50:00,58.86,58.86,58.83,58.84,6207.0,49.6677,49.6677,49.6424,49.6508,6207.0
2016-08-10 14:00:00,58.84,58.88,58.84,58.85,29802.0,49.6508,49.6846,49.6508,49.6593,29802.0
2016-08-10 14:10:00,58.85,58.86,58.8,58.8,22381.0,49.6593,49.6677,49.6171,49.6171,22381.0
2016-08-10 14:20:00,58.8,58.81,58.77,58.78,429892.0,49.6171,49.6255,49.5918,49.6002,429892.0
2016-08-10 14:30:00,58.78,58.79,58.76,58.77,12736.0,49.6002,49.6086,49.5833,49.5918,12736.0
2016-08-10 14:40:00,58.77,58.8,58.76,58.8,18537.0,49.5918,49.6171,49.5833,49.6171,18537.0
2016-08-10 14:50:00,58.79,58.8,58.78,58.79,22834.0,49.6086,49.6171,49.6002,49.6086,22834.0
2016-08-10 15:00:00,58.78,58.8,58.76,58.8,15109.0,49.6002,49.6171,49.5833,49.6171,15109.0
2016-08-10 15:10:00,58.8,58.83,58.8,58.83,19458.0,49.6171,49.6424,49.6171,49.6424,19458.0
2016-08-10 15:20:00,58.83,58.87,58.82,58.85,6020.0,49.6424,49.6761,49.6339,49.6593,6020.0
2016-08-10 15:30:00,58.85,58.86,58.82,58.82,7874.0,49.6593,49.6677,49.6339,49.6339,7874.0
2016-08-10 15:40:00,58.82,58.83,58.8,58.81,13457.0,49.6339,49.6424,49.6171,49.6255,13457.0
2016-08-10 15:50:00,58.8,58.83,58.78,58.83,41929.0,49.6171,49.6424,49.6002,49.6424,41929.0
2016-08-11 09:30:00,59.07,59.1,58.98,59.07,30799.0,49.8449,49.8702,49.769,49.8449,30799.0
2016-08-11 09:40:00,59.1,59.11,59.05,59.07,40928.0,49.8702,49.8787,49.828,49.8449,40928.0
2016-08-11 09:50:00,59.08,59.1,59.05,59.05,14402.0,49.8533,49.8702,49.828,49.828,14402.0
2016-08-11 10:00:00,59.04,59.07,59.0,59.0,16822.0,49.8196,49.8449,49.7858,49.7858,16822.0
2016-08-11 10:10:00,59.0,59.05,58.99,59.05,14514.0,49.7858,49.828,49.7774,49.828,14514.0
2016-08-11 10:20:00,59.05,59.08,59.03,59.07,13345.0,49.828,49.8533,49.8112,49.8449,13345.0
2016-08-11 10:30:00,59.06,59.15,59.06,59.15,6600.0,49.8365,49.9124,49.8365,49.9124,6600.0
2016-08-11 10:40:00,59.16,59.19,59.15,59.18,12338.0,49.9208,49.9462,49.9124,49.9377,12338.0
2016-08-11 10:50:00,59.19,59.2,59.17,59.18,14712.0,49.9462,49.9546,49.9293,49.9377,14712.0
2016-08-11 11:00:00,59.18,59.18,59.14,59.17,72042.0,49.9377,49.9377,49.904,49.9293,72042.0
2016-08-11 11:10:00,59.18,59.18,59.15,59.16,1635.0,49.9377,49.9377,49.9124,49.9208,1635.0
2016-08-11 11:20:00,59.16,59.22,59.16,59.22,7679.0,49.9208,49.9715,49.9208,49.9715,7679.0
2016-08-11 11:30:00,59.22,59.27,59.2,59.25,14790.0,49.9715,50.0137,49.9546,49.9968,14790.0
2016-08-11 11:40:00,59.25,59.25,59.22,59.23,5326.0,49.9968,49.9968,49.9715,49.9799,5326.0
2016-08-11 11:50:00,59.23,59.26,59.22,59.22,11500.0,49.9799,50.0052,49.9715,49.9715,11500.0
2016-08-11 12:00:00,59.23,59.23,59.21,59.22,2832.0,49.9799,49.9799,49.963,49.9715,2832.0
2016-08-11 12:10:00,59.23,59.24,59.21,59.21,74794.0,49.9799,49.9884,49.963,49.963,74794.0
2016-08-11 12:20:00,59.21,59.25,59.21,59.22,13193.0,49.963,49.9968,49.963,49.9715,13193.0
2016-08-11 12:30:00,59.22,59.25,59.22,59.22,10700.0,49.9715,49.9968,49.9715,49.9715,10700.0
2016-08-11 12:40:00,59.23,59.23,59.21,59.22,12346.0,49.9799,49.9799,49.963,49.9715,12346.0
2016-08-11 12:50:00,59.22,59.23,59.21,59.23,6609.0,49.9715,49.9799,49.963,49.9799,6609.0
2016-08-11 13:00:00,59.23,59.25,59.23,59.24,6935.0,49.9799,49.9968,49.9799,49.9884,6935.0
2016-08-11 13:10:00,59.24,59.24,59.21,59.21,4087.0,49.9884,49.9884,49.963,49.963,4087.0
2016-08-11 13:20:00,59.21,59.23,59.2,59.21,10371.0,49.963,49.9799,49.9546,49.963,10371.0
2016-08-11 13:30:00,59.21,59.22,59.2,59.21,7332.0,49.963,49.9715,49.9546,49.963,7332.0
2016-08-11 13:40:00,59.21,59.22,59.21,59.22,2100.0,49.963,49.9715,49.963,49.9715,2100.0
2016-08-11 13:50:00,59.22,59.24,59.21,59.22,9602.0,49.9715,49.9884,49.963,49.9715,9602.0
2016-08-11 14:00:00,59.22,59.25,59.21,59.24,11017.0,49.9715,49.9968,49.963,49.9884,11017.0
2016-08-11 14:10:00,59.24,59.26,59.24,59.24,12110.0,49.9884,50.0052,49.9884,49.9884,12110.0
2016-08-11 14:20:00,59.24,59.26,59.24,59.25,8665.0,49.9884,50.0052,49.9884,49.9968,8665.0
2016-08-11 14:30:00,59.25,59.25,59.23,59.24,25859.0,49.9968,49.9968,49.9799,49.9884,25859.0
2016-08-11 14:40:00,59.23,59.24,59.23,59.23,4238.0,49.9799,49.9884,49.9799,49.9799,4238.0
2016-08-11 14:50:00,59.23,59.26,59.19,59.22,19203.0,49.9799,50.0052,49.9462,49.9715,19203.0
2016-08-11 15:00:00,59.22,59.23,59.21,59.22,6030.0,49.9715,49.9799,49.963,49.9715,6030.0
2016-08-11 15:10:00,59.23,59.23,59.2,59.2,4017.0,49.9799,49.9799,49.9546,49.9546,4017.0
2016-08-11 15:20:00,59.21,59.21,59.2,59.2,5798.0,49.963,49.963,49.9546,49.9546,5798.0
2016-08-11 15:30:00,59.21,59.24,59.2,59.23,22051.0,49.963,49.9884,49.9546,49.9799,22051.0
2016-08-11 15:40:00,59.25,59.27,59.24,59.27,17676.0,49.9968,50.0137,49.9884,50.0137,17676.0
2016-08-11 15:50:00,59.26,59.26,59.2,59.2,39396.0,50.0052,50.0052,49.9546,49.9546,39396.0
2016-08-12 09:30:00,59.14,59.2,59.1,59.13,35330.0,49.904,49.9546,49.8702,49.8955,35330.0
2016-08-12 09:40:00,59.15,59.19,59.15,59.17,5500.0,49.9124,49.9462,49.9124,49.9293,5500.0
2016-08-12 09:50:00,59.17,59.2,59.15,59.19,8300.0,49.9293,49.9546,49.9124,49.9462,8300.0
2016-08-12 10:00:00,59.19,59.24,59.16,59.17,21155.0,49.9462,49.9884,49.9208,49.9293,21155.0
2016-08-12 10:10:00,59.18,59.19,59.15,59.17,6776.0,49.9377,49.9462,49.9124,49.9293,6776.0
2016-08-12 10:20:00,59.17,59.19,59.15,59.16,8699.0,49.9293,49.9462,49.9124,49.9208,8699.0
2016-08-12 10:30:00,59.16,59.17,59.15,59.16,14786.0,49.9208,49.9293,49.9124,49.9208,14786.0
2016-08-12 10:40:00,59.16,59.18,59.15,59.17,8308.0,49.9208,49.9377,49.9124,49.9293,8308.0
2016-08-12 10:50:00,59.17,59.2,59.17,59.19,9000.0,49.9293,49.9546,49.9293,49.9462,9000.0
2016-08-12 11:00:00,59.2,59.22,59.2,59.22,21020.0,49.9546,49.9715,49.9546,49.9715,21020.0
2016-08-12 11:10:00,59.21,59.23,59.2,59.22,22313.0,49.963,49.9799,49.9546,49.9715,22313.0
2016-08-12 11:20:00,59.22,59.22,59.19,59.22,172610.0,49.9715,49.9715,49.9462,49.9715,172610.0
2016-08-12 11:30:00,59.22,59.23,59.18,59.18,65870.0,49.9715,49.9799,49.9377,49.9377,65870.0
2016-08-12 11:40:00,59.17,59.18,59.14,59.15,11391.0,49.9293,49.9377,49.904,49.9124,11391.0
2016-08-12 11:50:00,59.15,59.15,59.13,59.14,4959.0,49.9124,49.9124,49.8955,49.904,4959.0
2016-08-12 12:00:00,59.14,59.14,59.09,59.09,7163.0,49.904,49.904,49.8618,49.8618,7163.0
2016-08-12 12:10:00,59.1,59.1,59.06,59.07,6300.0,49.8702,49.8702,49.8365,49.8449,6300.0
2016-08-12 12:20:00,59.07,59.09,59.06,59.08,172255.0,49.8449,49.8618,49.8365,49.8533,172255.0
2016-08-12 12:30:00,59.07,59.1,59.07,59.1,4159.0,49.8449,49.8702,49.8449,49.8702,4159.0
2016-08-12 12:40:00,59.1,59.1,59.08,59.09,6271.0,49.8702,49.8702,49.8533,49.8618,6271.0
2016-08-12 12:50:00,59.08,59.08,59.07,59.07,11109.0,49.8533,49.8533,49.8449,49.8449,11109.0
2016-08-12 13:00:00,59.07,59.07,58.99,59.01,20694.0,49.8449,49.8449,49.7774,49.7943,20694.0
2016-08-12 13:10:00,59.01,59.04,59.01,59.04,3000.0,49.7943,49.8196,49.7943,49.8196,3000.0
2016-08-12 13:20:00,59.04,59.06,59.04,59.06,5800.0,49.8196,49.8365,49.8196,49.8365,5800.0
2016-08-12 13:30:00,59.07,59.07,59.04,59.05,2100.0,49.8449,49.8449,49.8196,49.828,2100.0
2016-08-12 13:40:00,59.05,59.05,59.04,59.04,3711.0,49.828,49.828,49.8196,49.8196,3711.0
2016-08-12 13:50:00,59.03,59.05,59.03,59.04,2445.0,49.8112,49.828,49.8112,49.8196,2445.0
2016-08-12 14:00:00,59.03,59.06,59.02,59.05,11086.0,49.8112,49.8365,49.8027,49.828,11086.0
2016-08-12 14:10:00,59.05,59.07,59.05,59.07,16884.0,49.828,49.8449,49.828,49.8449,16884.0
2016-08-12 14:20:00,59.07,59.08,59.06,59.07,3855.0,49.8449,49.8533,49.8365,49.8449,3855.0
2016-08-12 14:30:00,59.06,59.07,59.06,59.07,1652.0,49.8365,49.8449,49.8365,49.8449,1652.0
2016-08-12 14:40:00,59.06,59.09,59.06,59.09,3000.0,49.8365,49.8618,49.8365,49.8618,3000.0
2016-08-12 14:50:00,59.09,59.09,59.07,59.07,6250.0,49.8618,49.8618,49.8449,49.8449,6250.0
2016-08-12 15:00:00,59.08,59.09,59.07,59.09,3637.0,49.8533,49.8618,49.8449,49.8618,3637.0
2016-08-12 15:10:00,59.08,59.09,59.06,59.07,7699.0,49.8533,49.8618,49.8365,49.8449,7699.0
2016-08-12 15:20:00,59.07,59.08,59.06,59.08,6174.0,49.8449,49.8533,49.8365,49.8533,6174.0
2016-08-12 15:30:00,59.09,59.13,59.08,59.11,11574.0,49.8618,49.8955,49.8533,49.8787,11574.0
2016-08-12 15:40:00,59.12,59.13,59.12,59.12,4944.0,49.8871,49.8955,49.8871,49.8871,4944.0
2016-08-12 15:50:00,59.13,59.13,59.09,59.09,64941.0,49.8955,49.8955,49.8618,49.8618,64941.0
2016-08-15 09:30:00,59.25,59.4,59.25,59.38,63924.0,49.9968,50.1234,49.9968,50.1065,63924.0
2016-08-15 09:40:00,59.39,59.41,59.36,59.39,34091.0,50.1149,50.1318,50.0896,50.1149,34091.0
2016-08-15 09:50:00,59.4,59.4,59.33,59.35,20833.0,50.1234,50.1234,50.0643,50.0812,20833.0
2016-08-15 10:00:00,59.36,59.37,59.34,59.36,13700.0,50.0896,50.0981,50.0727,50.0896,13700.0
2016-08-15 10:10:00,59.37,59.39,59.34,59.38,18074.0,50.0981,50.1149,50.0727,50.1065,18074.0
2016-08-15 10:20:00,59.38,59.42,59.38,59.42,12500.0,50.1065,50.1402,50.1065,50.1402,12500.0
2016-08-15 10:30:00,59.42,59.45,59.42,59.44,2877.0,50.1402,50.1656,50.1402,50.1571,2877.0
2016-08-15 10:40:00,59.44,59.46,59.44,59.44,2385.0,50.1571,50.174,50.1571,50.1571,2385.0
2016-08-15 10:50:00,59.44,59.46,59.43,59.46,9363.0,50.1571,50.174,50.1487,50.174,9363.0
2016-08-15 11:00:00,59.46,59.47,59.44,59.45,2485.0,50.174,50.1824,50.1571,50.1656,2485.0
2016-08-15 11:10:00,59.46,59.47,59.46,59.47,1600.0,50.174,50.1824,50.174,50.1824,1600.0
2016-08-15 11:20:00,59.47,59.47,59.46,59.46,5125.0,50.1824,50.1824,50.174,50.174,5125.0
2016-08-15 11:30:00,59.47,59.47,59.45,59.46,1593.0,50.1824,50.1824,50.1656,50.174,1593.0
2016-08-15 11:40:00,59.45,59.45,59.42,59.42,6159.0,50.1656,50.1656,50.1402,50.1402,6159.0
2016-08-15 11:50:00,59.43,59.43,59.41,59.42,2418.0,50.1487,50.1487,50.1318,50.1402,2418.0
2016-08-15 12:00:00,59.42,59.44,59.42,59.43,9951.0,50.1402,50.1571,50.1402,50.1487,9951.0
2016-08-15 12:10:00,59.43,59.44,59.43,59.43,3193.0,50.1487,50.1571,50.1487,50.1487,3193.0
2016-08-15 12:20:00,59.44,59.44,59.43,59.44,1800.0,50.1571,50.1571,50.1487,50.1571,1800.0
2016-08-15 12:30:00,59.44,59.44,59.43,59.44,412.0,50.1571,50.1571,50.1487,50.1571,412.0
2016-08-15 12:40:00,59.43,59.44,59.41,59.42,5040.0,50.1487,50.1571,50.1318,50.1402,5040.0
2016-08-15 12:50:00,59.42,59.42,59.4,59.4,1900.0,50.1402,50.1402,50.1234,50.1234,1900.0
2016-08-15 13:00:00,59.41,59.42,59.4,59.4,4124.0,50.1318,50.1402,50.1234,50.1234,4124.0
2016-08-15 13:10:00,59.39,59.4,59.39,59.4,1256.0,50.1149,50.1234,50.1149,50.1234,1256.0
2016-08-15 13:20:00,59.4,59.41,59.4,59.41,785.0,50.1234,50.1318,50.1234,50.1318,785.0
2016-08-15 13:30:00,59.42,59.43,59.41,59.41,2900.0,50.1402,50.1487,50.1318,50.1318,2900.0
2016-08-15 13:40:00,59.41,59.43,59.41,59.43,1060.0,50.1318,50.1487,50.1318,50.1487,1060.0
2016-08-15 13:50:00,59.43,59.43,59.41,59.41,6356.0,50.1487,50.1487,50.1318,50.1318,6356.0
2016-08-15 14:00:00,59.41,59.41,59.4,59.4,1525.0,50.1318,50.1318,50.1234,50.1234,1525.0
2016-08-15 14:10:00,59.4,59.4,59.39,59.4,3740.0,50.1234,50.1234,50.1149,50.1234,3740.0
2016-08-15 14:20:00,59.4,59.4,59.39,59.4,6307.0,50.1234,50.1234,50.1149,50.1234,6307.0
2016-08-15 14:30:00,59.4,59.41,59.4,59.4,1995.0,50.1234,50.1318,50.1234,50.1234,1995.0
2016-08-15 14:40:00,59.41,59.43,59.4,59.43,2822.0,50.1318,50.1487,50.1234,50.1487,2822.0
2016-08-15 14:50:00,59.43,59.43,59.41,59.41,2700.0,50.1487,50.1487,50.1318,50.1318,2700.0
2016-08-15 15:00:00,59.42,59.42,59.41,59.42,2190.0,50.1402,50.1402,50.1318,50.1402,2190.0
2016-08-15 15:10:00,59.41,59.42,59.37,59.38,16614.0,50.1318,50.1402,50.0981,50.1065,16614.0
2016-08-15 15:20:00,59.38,59.39,59.37,59.39,1230.0,50.1065,50.1149,50.0981,50.1149,1230.0
2016-08-15 15:30:00,59.39,59.39,59.38,59.38,7558.0,50.1149,50.1149,50.1065,50.1065,7558.0
2016-08-15 15:40:00,59.38,59.39,59.37,59.37,8021.0,50.1065,50.1149,50.0981,50.0981,8021.0
2016-08-15 15:50:00,59.38,59.38,59.35,59.36,37799.0,50.1065,50.1065,50.0812,50.0896,37799.0
2016-08-16 09:30:00,59.19,59.27,59.12,59.15,61786.0,49.9462,50.0137,49.8871,49.9124,61786.0
2016-08-16 09:40:00,59.15,59.18,59.13,59.18,38971.0,49.9124,49.9377,49.8955,49.9377,38971.0
2016-08-16 09:50:00,59.16,59.22,59.16,59.21,20434.0,49.9208,49.9715,49.9208,49.963,20434.0
2016-08-16 10:00:00,59.2,59.3,59.19,59.26,13077.0,49.9546,50.039,49.9462,50.0052,13077.0
2016-08-16 10:10:00,59.27,59.3,59.22,59.22,16932.0,50.0137,50.039,49.9715,49.9715,16932.0
2016-08-16 10:20:00,59.22,59.25,59.19,59.2,17407.0,49.9715,49.9968,49.9462,49.9546,17407.0
2016-08-16 10:30:00,59.21,59.23,59.17,59.22,11520.0,49.963,49.9799,49.9293,49.9715,11520.0
2016-08-16 10:40:00,59.22,59.24,59.18,59.21,8246.0,49.9715,49.9884,49.9377,49.963,8246.0
2016-08-16 10:50:00,59.21,59.21,59.15,59.17,21985.0,49.963,49.963,49.9124,49.9293,21985.0
2016-08-16 11:00:00,59.17,59.21,59.16,59.2,7581.0,49.9293,49.963,49.9208,49.9546,7581.0
2016-08-16 11:10:00,59.2,59.28,59.2,59.27,7700.0,49.9546,50.0221,49.9546,50.0137,7700.0
2016-08-16 11:20:00,59.27,59.28,59.24,59.24,6746.0,50.0137,50.0221,49.9884,49.9884,6746.0
2016-08-16 11:30:00,59.25,59.25,59.18,59.21,29425.0,49.9968,49.9968,49.9377,49.963,29425.0
2016-08-16 11:40:00,59.21,59.22,59.2,59.21,4300.0,49.963,49.9715,49.9546,49.963,4300.0
2016-08-16 11:50:00,59.21,59.25,59.21,59.23,7674.0,49.963,49.9968,49.963,49.9799,7674.0
2016-08-16 12:00:00,59.24,59.24,59.21,59.23,5610.0,49.9884,49.9884,49.963,49.9799,5610.0
2016-08-16 12:10:00,59.23,59.24,59.22,59.24,5450.0,49.9799,49.9884,49.9715,49.9884,5450.0
2016-08-16 12:20:00,59.23,59.24,59.2,59.21,3643.0,49.9799,49.9884,49.9546,49.963,3643.0
2016-08-16 12:30:00,59.2,59.22,59.19,59.22,6247.0,49.9546,49.9715,49.9462,49.9715,6247.0
2016-08-16 12:40:00,59.22,59.26,59.21,59.26,25757.0,49.9715,50.0052,49.963,50.0052,25757.0
2016-08-16 12:50:00,59.26,59.26,59.24,59.24,3100.0,50.0052,50.0052,49.9884,49.9884,3100.0
2016-08-16 13:00:00,59.26,59.28,59.25,59.25,7136.0,50.0052,50.0221,49.9968,49.9968,7136.0
2016-08-16 13:10:00,59.26,59.26,59.2,59.21,7106.0,50.0052,50.0052,49.9546,49.963,7106.0
2016-08-16 13:20:00,59.21,59.21,59.18,59.21,13219.0,49.963,49.963,49.9377,49.963,13219.0
2016-08-16 13:30:00,59.21,59.21,59.17,59.2,9799.0,49.963,49.963,49.9293,49.9546,9799.0
2016-08-16 13:40:00,59.2,59.21,59.18,59.21,16354.0,49.9546,49.963,49.9377,49.963,16354.0
2016-08-16 13:50:00,59.21,59.21,59.2,59.21,5615.0,49.963,49.963,49.9546,49.963,5615.0
2016-08-16 14:00:00,59.21,59.24,59.21,59.22,9804.0,49.963,49.9884,49.963,49.9715,9804.0
2016-08-16 14:10:00,59.22,59.23,59.17,59.18,9922.0,49.9715,49.9799,49.9293,49.9377,9922.0
2016-08-16 14:20:00,59.18,59.21,59.16,59.2,9764.0,49.9377,49.963,49.9208,49.9546,9764.0
2016-08-16 14:30:00,59.2,59.21,59.18,59.2,28538.0,49.9546,49.963,49.9377,49.9546,28538.0
2016-08-16 14:40:00,59.19,59.21,59.18,59.2,9727.0,49.9462,49.963,49.9377,49.9546,9727.0
2016-08-16 14:50:00,59.21,59.24,59.2,59.23,7516.0,49.963,49.9884,49.9546,49.9799,7516.0
2016-08-16 15:00:00,59.23,59.24,59.22,59.23,5183.0,49.9799,49.9884,49.9715,49.9799,5183.0
2016-08-16 15:10:00,59.22,59.23,59.2,59.2,9985.0,49.9715,49.9799,49.9546,49.9546,9985.0
2016-08-16 15:20:00,59.21,59.23,59.2,59.22,5900.0,49.963,49.9799,49.9546,49.9715,5900.0
2016-08-16 15:30:00,59.22,59.22,59.19,59.2,6743.0,49.9715,49.9715,49.9462,49.9546,6743.0
2016-08-16 15:40:00,59.2,59.21,59.19,59.2,7502.0,49.9546,49.963,49.9462,49.9546,7502.0
2016-08-16 15:50:00,59.19,59.19,59.12,59.12,53404.0,49.9462,49.9462,49.8871,49.8871,53404.0
2016-08-17 09:30:00,59.0,59.04,58.89,58.91,36507.0,49.7858,49.8196,49.693,49.7099,36507.0
2016-08-17 09:40:00,58.9,58.92,58.87,58.91,28265.0,49.7015,49.7183,49.6761,49.7099,28265.0
2016-08-17 09:50:00,58.92,58.92,58.86,58.86,19116.0,49.7183,49.7183,49.6677,49.6677,19116.0
2016-08-17 10:00:00,58.84,58.86,58.83,58.85,16354.0,49.6508,49.6677,49.6424,49.6593,16354.0
2016-08-17 10:10:00,58.84,58.88,58.84,58.86,20989.0,49.6508,49.6846,49.6508,49.6677,20989.0
2016-08-17 10:20:00,58.87,58.87,58.84,58.86,18896.0,49.6761,49.6761,49.6508,49.6677,18896.0
2016-08-17 10:30:00,58.87,58.92,58.87,58.88,64153.0,49.6761,49.7183,49.6761,49.6846,64153.0
2016-08-17 10:40:00,58.88,58.9,58.85,58.88,22186.0,49.6846,49.7015,49.6593,49.6846,22186.0
2016-08-17 10:50:00,58.87,58.9,58.87,58.89,6645.0,49.6761,49.7015,49.6761,49.693,6645.0
2016-08-17 11:00:00,58.89,58.93,58.89,58.9,9632.0,49.693,49.7268,49.693,49.7015,9632.0
2016-08-17 11:10:00,58.91,58.92,58.89,58.92,3613.0,49.7099,49.7183,49.693,49.7183,3613.0
2016-08-17 11:20:00,58.91,58.91,58.82,58.83,184230.0,49.7099,49.7099,49.6339,49.6424,184230.0
2016-08-17 11:30:00,58.83,58.85,58.8,58.8,524085.0,49.6424,49.6593,49.6171,49.6171,524085.0
2016-08-17 11:40:00,58.8,58.83,58.79,58.83,149012.0,49.6171,49.6424,49.6086,49.6424,149012.0
2016-08-17 11:50:00,58.83,58.84,58.81,58.82,87860.0,49.6424,49.6508,49.6255,49.6339,87860.0
2016-08-17 12:00:00,58.82,58.84,58.81,58.83,131268.0,49.6339,49.6508,49.6255,49.6424,131268.0
2016-08-17 12:10:00,58.83,58.86,58.83,58.86,205243.0,49.6424,49.6677,49.6424,49.6677,205243.0
2016-08-17 12:20:00,58.86,58.9,58.85,58.9,33013.0,49.6677,49.7015,49.6593,49.7015,33013.0
2016-08-17 12:30:00,58.89,58.9,58.88,58.9,200770.0,49.693,49.7015,49.6846,49.7015,200770.0
2016-08-17 12:40:00,58.89,59.01,58.89,59.01,165357.0,49.693,49.7943,49.693,49.7943,165357.0
2016-08-17 12:50:00,59.01,59.03,58.99,59.01,55474.0,49.7943,49.8112,49.7774,49.7943,55474.0
2016-08-17 13:00:00,59.01,59.02,58.98,58.98,59003.0,49.7943,49.8027,49.769,49.769,59003.0
2016-08-17 13:10:00,58.98,58.99,58.97,58.98,12727.0,49.769,49.7774,49.7605,49.769,12727.0
2016-08-17 13:20:00,58.99,58.99,58.97,58.99,7775.0,49.7774,49.7774,49.7605,49.7774,7775.0
2016-08-17 13:30:00,58.99,59.06,58.99,59.06,30649.0,49.7774,49.8365,49.7774,49.8365,30649.0
2016-08-17 13:40:00,59.06,59.08,59.02,59.03,10627.0,49.8365,49.8533,49.8027,49.8112,10627.0
2016-08-17 13:50:00,59.03,59.04,58.99,59.0,12500.0,49.8112,49.8196,49.7774,49.7858,12500.0
2016-08-17 14:00:00,59.0,59.15,58.88,59.15,138539.0,49.7858,49.9124,49.6846,49.9124,138539.0
2016-08-17 14:10:00,59.15,59.25,59.14,59.16,58175.0,49.9124,49.9968,49.904,49.9208,58175.0
2016-08-17 14:20:00,59.18,59.2,59.12,59.18,86694.0,49.9377,49.9546,49.8871,49.9377,86694.0
2016-08-17 14:30:00,59.19,59.2,59.14,59.18,27636.0,49.9462,49.9546,49.904,49.9377,27636.0
2016-08-17 14:40:00,59.17,59.19,59.14,59.17,16153.0,49.9293,49.9462,49.904,49.9293,16153.0
2016-08-17 14:50:00,59.18,59.18,59.13,59.17,15323.0,49.9377,49.9377,49.8955,49.9293,15323.0
2016-08-17 15:00:00,59.17,59.18,59.11,59.12,15803.0,49.9293,49.9377,49.8787,49.8871,15803.0
2016-08-17 15:10:00,59.12,59.13,59.1,59.13,16178.0,49.8871,49.8955,49.8702,49.8955,16178.0
2016-08-17 15:20:00,59.13,59.18,59.12,59.17,46229.0,49.8955,49.9377,49.8871,49.9293,46229.0
2016-08-17 15:30:00,59.18,59.21,59.17,59.2,11328.0,49.9377,49.963,49.9293,49.9546,11328.0
2016-08-17 15:40:00,59.21,59.22,59.18,59.22,36240.0,49.963,49.9715,49.9377,49.9715,36240.0
2016-08-17 15:50:00,59.22,59.23,59.17,59.19,65770.0,49.9715,49.9799,49.9293,49.9462,65770.0
2016-08-18 09:30:00,59.22,59.27,59.18,59.22,36789.0,49.9715,50.0137,49.9377,49.9715,36789.0
2016-08-18 09:40:00,59.22,59.22,59.16,59.2,22672.0,49.9715,49.9715,49.9208,49.9546,22672.0
2016-08-18 09:50:00,59.2,59.25,59.18,59.24,11300.0,49.9546,49.9968,49.9377,49.9884,11300.0
2016-08-18 10:00:00,59.23,59.28,59.21,59.23,18342.0,49.9799,50.0221,49.963,49.9799,18342.0
2016-08-18 10:10:00,59.24,59.26,59.23,59.26,5685.0,49.9884,50.0052,49.9799,50.0052,5685.0
2016-08-18 10:20:00,59.26,59.27,59.23,59.26,10366.0,50.0052,50.0137,49.9799,50.0052,10366.0
2016-08-18 10:30:00,59.26,59.3,59.26,59.3,19065.0,50.0052,50.039,50.0052,50.039,19065.0
2016-08-18 10:40:00,59.29,59.29,59.28,59.29,8800.0,50.0305,50.0305,50.0221,50.0305,8800.0
2016-08-18 10:50:00,59.29,59.36,59.29,59.35,32830.0,50.0305,50.0896,50.0305,50.0812,32830.0
2016-08-18 11:00:00,59.35,59.36,59.33,59.35,30355.0,50.0812,50.0896,50.0643,50.0812,30355.0
2016-08-18 11:10:00,59.34,59.35,59.32,59.32,10200.0,50.0727,50.0812,50.0559,50.0559,10200.0
2016-08-18 11:20:00,59.32,59.36,59.32,59.35,22998.0,50.0559,50.0896,50.0559,50.0812,22998.0
2016-08-18 11:30:00,59.35,59.38,59.35,59.35,5757.0,50.0812,50.1065,50.0812,50.0812,5757.0
2016-08-18 11:40:00,59.35,59.36,59.33,59.33,9906.0,50.0812,50.0896,50.0643,50.0643,9906.0
2016-08-18 11:50:00,59.33,59.33,59.3,59.3,28413.0,50.0643,50.0643,50.039,50.039,28413.0
2016-08-18 12:00:00,59.29,59.3,59.28,59.29,12500.0,50.0305,50.039,50.0221,50.0305,12500.0
2016-08-18 12:10:00,59.3,59.3,59.28,59.29,17936.0,50.039,50.039,50.0221,50.0305,17936.0
2016-08-18 12:20:00,59.29,59.29,59.23,59.23,17133.0,50.0305,50.0305,49.9799,49.9799,17133.0
2016-08-18 12:30:00,59.23,59.24,59.21,59.23,14819.0,49.9799,49.9884,49.963,49.9799,14819.0
2016-08-18 12:40:00,59.23,59.26,59.23,59.26,4355.0,49.9799,50.0052,49.9799,50.0052,4355.0
2016-08-18 12:50:00,59.25,59.25,59.24,59.24,1700.0,49.9968,49.9968,49.9884,49.9884,1700.0
2016-08-18 13:00:00,59.23,59.27,59.23,59.27,32516.0,49.9799,50.0137,49.9799,50.0137,32516.0
2016-08-18 13:10:00,59.27,59.29,59.26,59.27,12386.0,50.0137,50.0305,50.0052,50.0137,12386.0
2016-08-18 13:20:00,59.27,59.28,59.26,59.27,9032.0,50.0137,50.0221,50.0052,50.0137,9032.0
2016-08-18 13:30:00,59.28,59.31,59.28,59.3,16825.0,50.0221,50.0474,50.0221,50.039,16825.0
2016-08-18 13:40:00,59.3,59.32,59.3,59.31,12702.0,50.039,50.0559,50.039,50.0474,12702.0
2016-08-18 13:50:00,59.32,59.32,59.3,59.31,12759.0,50.0559,50.0559,50.039,50.0474,12759.0
2016-08-18 14:00:00,59.31,59.32,59.3,59.32,9866.0,50.0474,50.0559,50.039,50.0559,9866.0
2016-08-18 14:10:00,59.33,59.34,59.32,59.33,93501.0,50.0643,50.0727,50.0559,50.0643,93501.0
2016-08-18 14:20:00,59.34,59.34,59.32,59.33,16036.0,50.0727,50.0727,50.0559,50.0643,16036.0
2016-08-18 14:30:00,59.33,59.33,59.3,59.31,8400.0,50.0643,50.0643,50.039,50.0474,8400.0
2016-08-18 14:40:00,59.32,59.33,59.31,59.33,96852.0,50.0559,50.0643,50.0474,50.0643,96852.0
2016-08-18 14:50:00,59.33,59.34,59.32,59.33,18351.0,50.0643,50.0727,50.0559,50.0643,18351.0
2016-08-18 15:00:00,59.33,59.37,59.32,59.37,17183.0,50.0643,50.0981,50.0559,50.0981,17183.0
2016-08-18 15:10:00,59.37,59.37,59.35,59.36,19128.0,50.0981,50.0981,50.0812,50.0896,19128.0
2016-08-18 15:20:00,59.36,59.37,59.35,59.37,17861.0,50.0896,50.0981,50.0812,50.0981,17861.0
2016-08-18 15:30:00,59.36,59.37,59.34,59.35,11560.0,50.0896,50.0981,50.0727,50.0812,11560.0
2016-08-18 15:40:00,59.35,59.38,59.34,59.35,19944.0,50.0812,50.1065,50.0727,50.0812,19944.0
2016-08-18 15:50:00,59.35,59.41,59.35,59.39,43422.0,50.0812,50.1318,50.0812,50.1149,43422.0
2016-08-19 09:30:00,59.03,59.06,58.94,58.94,79792.0,49.8112,49.8365,49.7352,49.7352,79792.0
2016-08-19 09:40:00,58.93,58.98,58.91,58.92,32061.0,49.7268,49.769,49.7099,49.7183,32061.0
2016-08-19 09:50:00,58.91,58.97,58.91,58.94,6700.0,49.7099,49.7605,49.7099,49.7352,6700.0
2016-08-19 10:00:00,58.94,58.98,58.94,58.97,15580.0,49.7352,49.769,49.7352,49.7605,15580.0
2016-08-19 10:10:00,58.98,58.98,58.95,58.98,7909.0,49.769,49.769,49.7436,49.769,7909.0
2016-08-19 10:20:00,58.99,59.09,58.99,59.08,9421.0,49.7774,49.8618,49.7774,49.8533,9421.0
2016-08-19 10:30:00,59.08,59.1,59.06,59.07,15884.0,49.8533,49.8702,49.8365,49.8449,15884.0
2016-08-19 10:40:00,59.07,59.14,59.07,59.11,12091.0,49.8449,49.904,49.8449,49.8787,12091.0
2016-08-19 10:50:00,59.09,59.1,59.08,59.09,8000.0,49.8618,49.8702,49.8533,49.8618,8000.0
2016-08-19 11:00:00,59.1,59.12,59.08,59.1,52020.0,49.8702,49.8871,49.8533,49.8702,52020.0
2016-08-19 11:10:00,59.11,59.12,59.1,59.11,19855.0,49.8787,49.8871,49.8702,49.8787,19855.0
2016-08-19 11:20:00,59.11,59.14,59.1,59.13,14241.0,49.8787,49.904,49.8702,49.8955,14241.0
2016-08-19 11:30:00,59.14,59.15,59.09,59.1,32638.0,49.904,49.9124,49.8618,49.8702,32638.0
2016-08-19 11:40:00,59.1,59.1,59.09,59.1,16100.0,49.8702,49.8702,49.8618,49.8702,16100.0
2016-08-19 11:50:00,59.1,59.14,59.1,59.14,4400.0,49.8702,49.904,49.8702,49.904,4400.0
2016-08-19 12:00:00,59.14,59.15,59.13,59.15,25433.0,49.904,49.9124,49.8955,49.9124,25433.0
2016-08-19 12:10:00,59.15,59.16,59.11,59.11,23234.0,49.9124,49.9208,49.8787,49.8787,23234.0
2016-08-19 12:20:00,59.1,59.14,59.1,59.13,6738.0,49.8702,49.904,49.8702,49.8955,6738.0
2016-08-19 12:30:00,59.12,59.14,59.11,59.11,10492.0,49.8871,49.904,49.8787,49.8787,10492.0
2016-08-19 12:40:00,59.11,59.11,59.06,59.07,8524.0,49.8787,49.8787,49.8365,49.8449,8524.0
2016-08-19 12:50:00,59.07,59.07,59.02,59.04,5732.0,49.8449,49.8449,49.8027,49.8196,5732.0
2016-08-19 13:00:00,59.04,59.05,59.03,59.04,3405.0,49.8196,49.828,49.8112,49.8196,3405.0
2016-08-19 13:10:00,59.05,59.06,59.04,59.04,4254.0,49.828,49.8365,49.8196,49.8196,4254.0
2016-08-19 13:20:00,59.05,59.06,59.04,59.06,4228.0,49.828,49.8365,49.8196,49.8365,4228.0
2016-08-19 13:30:00,59.04,59.06,59.04,59.06,3500.0,49.8196,49.8365,49.8196,49.8365,3500.0
2016-08-19 13:40:00,59.07,59.11,59.07,59.11,8466.0,49.8449,49.8787,49.8449,49.8787,8466.0
2016-08-19 13:50:00,59.11,59.12,59.09,59.09,34159.0,49.8787,49.8871,49.8618,49.8618,34159.0
2016-08-19 14:00:00,59.1,59.11,59.1,59.11,31884.0,49.8702,49.8787,49.8702,49.8787,31884.0
2016-08-19 14:10:00,59.11,59.13,59.11,59.13,59012.0,49.8787,49.8955,49.8787,49.8955,59012.0
2016-08-19 14:20:00,59.13,59.13,59.11,59.12,3748.0,49.8955,49.8955,49.8787,49.8871,3748.0
2016-08-19 14:30:00,59.12,59.15,59.11,59.13,15733.0,49.8871,49.9124,49.8787,49.8955,15733.0
2016-08-19 14:40:00,59.14,59.15,59.13,59.15,18822.0,49.904,49.9124,49.8955,49.9124,18822.0
2016-08-19 14:50:00,59.15,59.18,59.14,59.17,7611.0,49.9124,49.9377,49.904,49.9293,7611.0
2016-08-19 15:00:00,59.17,59.17,59.15,59.17,25169.0,49.9293,49.9293,49.9124,49.9293,25169.0
2016-08-19 15:10:00,59.17,59.18,59.16,59.18,4200.0,49.9293,49.9377,49.9208,49.9377,4200.0
2016-08-19 15:20:00,59.18,59.21,59.17,59.21,6499.0,49.9377,49.963,49.9293,49.963,6499.0
2016-08-19 15:30:00,59.21,59.23,59.2,59.21,12318.0,49.963,49.9799,49.9546,49.963,12318.0
2016-08-19 15:40:00,59.21,59.21,59.19,59.2,15107.0,49.963,49.963,49.9462,49.9546,15107.0
2016-08-19 15:50:00,59.2,59.21,59.17,59.18,41635.0,49.9546,49.963,49.9293,49.9377,41635.0
2016-08-22 09:30:00,59.0,59.04,58.9,58.96,42414.0,49.7858,49.8196,49.7015,49.7521,42414.0
2016-08-22 09:40:00,58.96,58.98,58.92,58.93,32617.0,49.7521,49.769,49.7183,49.7268,32617.0
2016-08-22 09:50:00,58.93,58.97,58.91,58.97,76353.0,49.7268,49.7605,49.7099,49.7605,76353.0
2016-08-22 10:00:00,58.97,58.97,58.93,58.94,38650.0,49.7605,49.7605,49.7268,49.7352,38650.0
2016-08-22 10:10:00,58.95,59.09,58.94,59.08,25222.0,49.7436,49.8618,49.7352,49.8533,25222.0
2016-08-22 10:20:00,59.08,59.12,59.06,59.11,67245.0,49.8533,49.8871,49.8365,49.8787,67245.0
2016-08-22 10:30:00,59.11,59.15,59.1,59.13,47154.0,49.8787,49.9124,49.8702,49.8955,47154.0
2016-08-22 10:40:00,59.12,59.15,59.11,59.14,26263.0,49.8871,49.9124,49.8787,49.904,26263.0
2016-08-22 10:50:00,59.13,59.14,59.11,59.13,13500.0,49.8955,49.904,49.8787,49.8955,13500.0
2016-08-22 11:00:00,59.13,59.15,59.12,59.13,68177.0,49.8955,49.9124,49.8871,49.8955,68177.0
2016-08-22 11:10:00,59.13,59.13,59.05,59.05,41698.0,49.8955,49.8955,49.828,49.828,41698.0
2016-08-22 11:20:00,59.04,59.05,58.96,58.97,21659.0,49.8196,49.828,49.7521,49.7605,21659.0
2016-08-22 11:30:00,58.96,59.01,58.95,59.0,37989.0,49.7521,49.7943,49.7436,49.7858,37989.0
2016-08-22 11:40:00,59.0,59.01,58.98,59.01,17199.0,49.7858,49.7943,49.769,49.7943,17199.0
2016-08-22 11:50:00,59.01,59.04,59.0,59.03,18897.0,49.7943,49.8196,49.7858,49.8112,18897.0
2016-08-22 12:00:00,59.03,59.03,59.0,59.02,11440.0,49.8112,49.8112,49.7858,49.8027,11440.0
2016-08-22 12:10:00,59.02,59.03,58.99,59.01,10042.0,49.8027,49.8112,49.7774,49.7943,10042.0
2016-08-22 12:20:00,59.02,59.18,59.01,59.14,20556.0,49.8027,49.9377,49.7943,49.904,20556.0
2016-08-22 12:30:00,59.14,59.15,59.12,59.13,16085.0,49.904,49.9124,49.8871,49.8955,16085.0
2016-08-22 12:40:00,59.13,59.14,59.07,59.11,35768.0,49.8955,49.904,49.8449,49.8787,35768.0
2016-08-22 12:50:00,59.1,59.11,59.07,59.1,16940.0,49.8702,49.8787,49.8449,49.8702,16940.0
2016-08-22 13:00:00,59.09,59.09,59.06,59.08,13153.0,49.8618,49.8618,49.8365,49.8533,13153.0
2016-08-22 13:10:00,59.09,59.11,59.08,59.1,8580.0,49.8618,49.8787,49.8533,49.8702,8580.0
2016-08-22 13:20:00,59.1,59.1,58.98,59.02,63344.0,49.8702,49.8702,49.769,49.8027,63344.0
2016-08-22 13:30:00,59.02,59.02,59.0,59.02,16011.0,49.8027,49.8027,49.7858,49.8027,16011.0
2016-08-22 13:40:00,59.02,59.11,59.01,59.11,23348.0,49.8027,49.8787,49.7943,49.8787,23348.0
2016-08-22 13:50:00,59.1,59.12,59.09,59.1,12416.0,49.8702,49.8871,49.8618,49.8702,12416.0
2016-08-22 14:00:00,59.1,59.14,59.1,59.12,12327.0,49.8702,49.904,49.8702,49.8871,12327.0
2016-08-22 14:10:00,59.12,59.13,59.09,59.1,12629.0,49.8871,49.8955,49.8618,49.8702,12629.0
2016-08-22 14:20:00,59.1,59.11,59.04,59.05,29551.0,49.8702,49.8787,49.8196,49.828,29551.0
2016-08-22 14:30:00,59.05,59.08,59.05,59.08,10896.0,49.828,49.8533,49.828,49.8533,10896.0
2016-08-22 14:40:00,59.09,59.1,59.08,59.1,4216.0,49.8618,49.8702,49.8533,49.8702,4216.0
2016-08-22 14:50:00,59.1,59.12,59.07,59.09,9359.0,49.8702,49.8871,49.8449,49.8618,9359.0
2016-08-22 15:00:00,59.09,59.11,59.08,59.1,63356.0,49.8618,49.8787,49.8533,49.8702,63356.0
2016-08-22 15:10:00,59.11,59.12,59.09,59.1,23300.0,49.8787,49.8871,49.8618,49.8702,23300.0
2016-08-22 15:20:00,59.11,59.12,59.1,59.11,16300.0,49.8787,49.8871,49.8702,49.8787,16300.0
2016-08-22 15:30:00,59.11,59.12,59.1,59.1,18260.0,49.8787,49.8871,49.8702,49.8702,18260.0
2016-08-22 15:40:00,59.1,59.13,59.1,59.1,21776.0,49.8702,49.8955,49.8702,49.8702,21776.0
2016-08-22 15:50:00,59.11,59.12,59.08,59.1,94114.0,49.8787,49.8871,49.8533,49.8702,94114.0
2016-08-23 09:30:00,59.44,59.5,59.42,59.47,48027.0,50.1571,50.2078,50.1402,50.1824,48027.0
2016-08-23 09:40:00,59.47,59.49,59.45,59.47,55189.0,50.1824,50.1993,50.1656,50.1824,55189.0
2016-08-23 09:50:00,59.46,59.51,59.45,59.48,52651.0,50.174,50.2162,50.1656,50.1909,52651.0
2016-08-23 10:00:00,59.48,59.5,59.45,59.47,94315.0,50.1909,50.2078,50.1656,50.1824,94315.0
2016-08-23 10:10:00,59.46,59.51,59.44,59.44,133612.0,50.174,50.2162,50.1571,50.1571,133612.0
2016-08-23 10:20:00,59.45,59.48,59.43,59.46,19200.0,50.1656,50.1909,50.1487,50.174,19200.0
2016-08-23 10:30:00,59.47,59.49,59.41,59.43,30215.0,50.1824,50.1993,50.1318,50.1487,30215.0
2016-08-23 10:40:00,59.43,59.48,59.42,59.47,15317.0,50.1487,50.1909,50.1402,50.1824,15317.0
2016-08-23 10:50:00,59.48,59.48,59.44,59.46,12242.0,50.1909,50.1909,50.1571,50.174,12242.0
2016-08-23 11:00:00,59.47,59.47,59.38,59.39,21095.0,50.1824,50.1824,50.1065,50.1149,21095.0
2016-08-23 11:10:00,59.39,59.42,59.38,59.42,12377.0,50.1149,50.1402,50.1065,50.1402,12377.0
2016-08-23 11:20:00,59.42,59.43,59.4,59.42,14418.0,50.1402,50.1487,50.1234,50.1402,14418.0
2016-08-23 11:30:00,59.41,59.42,59.39,59.39,47463.0,50.1318,50.1402,50.1149,50.1149,47463.0
2016-08-23 11:40:00,59.4,59.41,59.38,59.39,52896.0,50.1234,50.1318,50.1065,50.1149,52896.0
2016-08-23 11:50:00,59.39,59.39,59.35,59.36,27037.0,50.1149,50.1149,50.0812,50.0896,27037.0
2016-08-23 12:00:00,59.36,59.36,59.31,59.32,35481.0,50.0896,50.0896,50.0474,50.0559,35481.0
2016-08-23 12:10:00,59.31,59.36,59.31,59.35,23859.0,50.0474,50.0896,50.0474,50.0812,23859.0
2016-08-23 12:20:00,59.36,59.37,59.34,59.34,14041.0,50.0896,50.0981,50.0727,50.0727,14041.0
2016-08-23 12:30:00,59.34,59.36,59.33,59.36,14979.0,50.0727,50.0896,50.0643,50.0896,14979.0
2016-08-23 12:40:00,59.36,59.37,59.35,59.36,9750.0,50.0896,50.0981,50.0812,50.0896,9750.0
2016-08-23 12:50:00,59.37,59.37,59.3,59.33,18496.0,50.0981,50.0981,50.039,50.0643,18496.0
2016-08-23 13:00:00,59.32,59.35,59.32,59.34,28865.0,50.0559,50.0812,50.0559,50.0727,28865.0
2016-08-23 13:10:00,59.34,59.36,59.33,59.36,6268.0,50.0727,50.0896,50.0643,50.0896,6268.0
2016-08-23 13:20:00,59.37,59.38,59.36,59.37,7915.0,50.0981,50.1065,50.0896,50.0981,7915.0
2016-08-23 13:30:00,59.37,59.38,59.36,59.37,4383.0,50.0981,50.1065,50.0896,50.0981,4383.0
2016-08-23 13:40:00,59.37,59.38,59.35,59.37,29673.0,50.0981,50.1065,50.0812,50.0981,29673.0
2016-08-23 13:50:00,59.37,59.38,59.35,59.35,17514.0,50.0981,50.1065,50.0812,50.0812,17514.0
2016-08-23 14:00:00,59.35,59.35,59.32,59.33,14183.0,50.0812,50.0812,50.0559,50.0643,14183.0
2016-08-23 14:10:00,59.33,59.35,59.32,59.32,7841.0,50.0643,50.0812,50.0559,50.0559,7841.0
2016-08-23 14:20:00,59.33,59.35,59.32,59.34,19253.0,50.0643,50.0812,50.0559,50.0727,19253.0
2016-08-23 14:30:00,59.34,59.36,59.33,59.34,9559.0,50.0727,50.0896,50.0643,50.0727,9559.0
2016-08-23 14:40:00,59.34,59.34,59.31,59.32,6823.0,50.0727,50.0727,50.0474,50.0559,6823.0
2016-08-23 14:50:00,59.31,59.33,59.31,59.33,53115.0,50.0474,50.0643,50.0474,50.0643,53115.0
2016-08-23 15:00:00,59.32,59.33,59.31,59.32,77480.0,50.0559,50.0643,50.0474,50.0559,77480.0
2016-08-23 15:10:00,59.31,59.34,59.31,59.32,30599.0,50.0474,50.0727,50.0474,50.0559,30599.0
2016-08-23 15:20:00,59.31,59.32,59.29,59.3,282718.0,50.0474,50.0559,50.0305,50.039,282718.0
2016-08-23 15:30:00,59.3,59.3,59.27,59.27,40927.0,50.039,50.039,50.0137,50.0137,40927.0
2016-08-23 15:40:00,59.28,59.28,59.25,59.25,89803.0,50.0221,50.0221,49.9968,49.9968,89803.0
2016-08-23 15:50:00,59.26,59.26,59.22,59.23,525832.0,50.0052,50.0052,49.9715,49.9799,525832.0
2016-08-24 09:30:00,59.2,59.27,59.18,59.24,30465.0,49.9546,50.0137,49.9377,49.9884,30465.0
2016-08-24 09:40:00,59.24,59.25,59.22,59.23,38861.0,49.9884,49.9968,49.9715,49.9799,38861.0
2016-08-24 09:50:00,59.23,59.24,59.19,59.21,37474.0,49.9799,49.9884,49.9462,49.963,37474.0
2016-08-24 10:00:00,59.21,59.25,59.19,59.22,54591.0,49.963,49.9968,49.9462,49.9715,54591.0
2016-08-24 10:10:00,59.21,59.21,59.16,59.18,77655.0,49.963,49.963,49.9208,49.9377,77655.0
2016-08-24 10:20:00,59.18,59.19,59.17,59.19,7295.0,49.9377,49.9462,49.9293,49.9462,7295.0
2016-08-24 10:30:00,59.19,59.19,59.14,59.16,92258.0,49.9462,49.9462,49.904,49.9208,92258.0
2016-08-24 10:40:00,59.15,59.16,59.08,59.1,32354.0,49.9124,49.9208,49.8533,49.8702,32354.0
2016-08-24 10:50:00,59.1,59.13,59.09,59.12,15307.0,49.8702,49.8955,49.8618,49.8871,15307.0
2016-08-24 11:00:00,59.12,59.13,59.1,59.12,8274.0,49.8871,49.8955,49.8702,49.8871,8274.0
2016-08-24 11:10:00,59.11,59.12,59.1,59.11,42518.0,49.8787,49.8871,49.8702,49.8787,42518.0
2016-08-24 11:20:00,59.11,59.13,59.08,59.12,24134.0,49.8787,49.8955,49.8533,49.8871,24134.0
2016-08-24 11:30:00,59.13,59.15,59.11,59.15,23368.0,49.8955,49.9124,49.8787,49.9124,23368.0
2016-08-24 11:40:00,59.15,59.15,59.1,59.12,14502.0,49.9124,49.9124,49.8702,49.8871,14502.0
2016-08-24 11:50:00,59.12,59.13,59.09,59.13,14164.0,49.8871,49.8955,49.8618,49.8955,14164.0
2016-08-24 12:00:00,59.13,59.19,59.12,59.19,64657.0,49.8955,49.9462,49.8871,49.9462,64657.0
2016-08-24 12:10:00,59.19,59.21,59.18,59.19,19053.0,49.9462,49.963,49.9377,49.9462,19053.0
2016-08-24 12:20:00,59.19,59.19,59.18,59.18,9319.0,49.9462,49.9462,49.9377,49.9377,9319.0
2016-08-24 12:30:00,59.18,59.2,59.17,59.2,9157.0,49.9377,49.9546,49.9293,49.9546,9157.0
2016-08-24 12:40:00,59.2,59.2,59.18,59.19,77059.0,49.9546,49.9546,49.9377,49.9462,77059.0
2016-08-24 12:50:00,59.19,59.24,59.19,59.23,29154.0,49.9462,49.9884,49.9462,49.9799,29154.0
2016-08-24 13:00:00,59.23,59.23,59.21,59.23,25044.0,49.9799,49.9799,49.963,49.9799,25044.0
2016-08-24 13:10:00,59.22,59.23,59.19,59.2,9412.0,49.9715,49.9799,49.9462,49.9546,9412.0
2016-08-24 13:20:00,59.2,59.2,59.19,59.19,4680.0,49.9546,49.9546,49.9462,49.9462,4680.0
2016-08-24 13:30:00,59.18,59.18,59.17,59.18,11135.0,49.9377,49.9377,49.9293,49.9377,11135.0
2016-08-24 13:40:00,59.18,59.2,59.17,59.19,27010.0,49.9377,49.9546,49.9293,49.9462,27010.0
2016-08-24 13:50:00,59.19,59.19,59.17,59.19,8057.0,49.9462,49.9462,49.9293,49.9462,8057.0
2016-08-24 14:00:00,59.19,59.19,59.1,59.13,15470.0,49.9462,49.9462,49.8702,49.8955,15470.0
2016-08-24 14:10:00,59.12,59.12,59.11,59.12,71820.0,49.8871,49.8871,49.8787,49.8871,71820.0
2016-08-24 14:20:00,59.12,59.13,59.07,59.09,36736.0,49.8871,49.8955,49.8449,49.8618,36736.0
2016-08-24 14:30:00,59.09,59.09,59.07,59.09,10227.0,49.8618,49.8618,49.8449,49.8618,10227.0
2016-08-24 14:40:00,59.09,59.11,59.07,59.07,10540.0,49.8618,49.8787,49.8449,49.8449,10540.0
2016-08-24 14:50:00,59.08,59.11,59.07,59.1,8833.0,49.8533,49.8787,49.8449,49.8702,8833.0
2016-08-24 15:00:00,59.11,59.11,59.01,59.02,12314.0,49.8787,49.8787,49.7943,49.8027,12314.0
2016-08-24 15:10:00,59.0,59.03,58.99,59.01,95458.0,49.7858,49.8112,49.7774,49.7943,95458.0
2016-08-24 15:20:00,59.0,59.01,58.99,59.0,10542.0,49.7858,49.7943,49.7774,49.7858,10542.0
2016-08-24 15:30:00,59.0,59.02,58.94,58.94,40087.0,49.7858,49.8027,49.7352,49.7352,40087.0
2016-08-24 15:40:00,58.94,58.94,58.91,58.93,180800.0,49.7352,49.7352,49.7099,49.7268,180800.0
2016-08-24 15:50:00,58.94,59.0,58.93,59.0,61105.0,49.7352,49.7858,49.7268,49.7858,61105.0
2016-08-25 09:30:00,58.94,58.94,58.82,58.88,24256.0,49.7352,49.7352,49.6339,49.6846,24256.0
2016-08-25 09:40:00,58.87,58.93,58.86,58.9,17076.0,49.6761,49.7268,49.6677,49.7015,17076.0
2016-08-25 09:50:00,58.9,58.91,58.85,58.9,25105.0,49.7015,49.7099,49.6593,49.7015,25105.0
2016-08-25 10:00:00,58.89,58.98,58.87,58.95,22478.0,49.693,49.769,49.6761,49.7436,22478.0
2016-08-25 10:10:00,58.95,58.96,58.89,58.93,23996.0,49.7436,49.7521,49.693,49.7268,23996.0
2016-08-25 10:20:00,58.91,58.96,58.91,58.93,18570.0,49.7099,49.7521,49.7099,49.7268,18570.0
2016-08-25 10:30:00,58.94,58.95,58.88,58.89,14331.0,49.7352,49.7436,49.6846,49.693,14331.0
2016-08-25 10:40:00,58.9,58.94,58.89,58.93,11386.0,49.7015,49.7352,49.693,49.7268,11386.0
2016-08-25 10:50:00,58.94,58.95,58.9,58.93,106176.0,49.7352,49.7436,49.7015,49.7268,106176.0
2016-08-25 11:00:00,58.94,59.0,58.93,59.0,74347.0,49.7352,49.7858,49.7268,49.7858,74347.0
2016-08-25 11:10:00,58.99,59.02,58.98,59.01,64884.0,49.7774,49.8027,49.769,49.7943,64884.0
2016-08-25 11:20:00,59.02,59.03,58.97,58.99,12704.0,49.8027,49.8112,49.7605,49.7774,12704.0
2016-08-25 11:30:00,58.99,59.09,58.98,59.01,595023.0,49.7774,49.8618,49.769,49.7943,595023.0
2016-08-25 11:40:00,59.01,59.01,58.97,58.99,29865.0,49.7943,49.7943,49.7605,49.7774,29865.0
2016-08-25 11:50:00,58.98,58.98,58.93,58.96,19711.0,49.769,49.769,49.7268,49.7521,19711.0
2016-08-25 12:00:00,58.96,58.96,58.92,58.92,7675.0,49.7521,49.7521,49.7183,49.7183,7675.0
2016-08-25 12:10:00,58.92,58.94,58.89,58.93,12118.0,49.7183,49.7352,49.693,49.7268,12118.0
2016-08-25 12:20:00,58.93,58.95,58.92,58.93,4100.0,49.7268,49.7436,49.7183,49.7268,4100.0
2016-08-25 12:30:00,58.94,58.98,58.93,58.97,8846.0,49.7352,49.769,49.7268,49.7605,8846.0
2016-08-25 12:40:00,58.97,58.98,58.96,58.97,7531.0,49.7605,49.769,49.7521,49.7605,7531.0
2016-08-25 12:50:00,58.97,58.97,58.94,58.96,5308.0,49.7605,49.7605,49.7352,49.7521,5308.0
2016-08-25 13:00:00,58.96,58.98,58.94,58.94,5999.0,49.7521,49.769,49.7352,49.7352,5999.0
2016-08-25 13:10:00,58.94,58.96,58.93,58.95,10370.0,49.7352,49.7521,49.7268,49.7436,10370.0
2016-08-25 13:20:00,58.94,58.97,58.94,58.96,10574.0,49.7352,49.7605,49.7352,49.7521,10574.0
2016-08-25 13:30:00,58.97,58.98,58.86,58.87,46910.0,49.7605,49.769,49.6677,49.6761,46910.0
2016-08-25 13:40:00,58.87,58.88,58.84,58.86,13530.0,49.6761,49.6846,49.6508,49.6677,13530.0
2016-08-25 13:50:00,58.87,58.89,58.85,58.89,31588.0,49.6761,49.693,49.6593,49.693,31588.0
2016-08-25 14:00:00,58.89,58.91,58.82,58.84,125200.0,49.693,49.7099,49.6339,49.6508,125200.0
2016-08-25 14:10:00,58.84,58.88,58.84,58.86,9485.0,49.6508,49.6846,49.6508,49.6677,9485.0
2016-08-25 14:20:00,58.86,58.86,58.81,58.86,25488.0,49.6677,49.6677,49.6255,49.6677,25488.0
2016-08-25 14:30:00,58.85,58.88,58.85,58.86,4644.0,49.6593,49.6846,49.6593,49.6677,4644.0
2016-08-25 14:40:00,58.87,58.88,58.84,58.86,9344.0,49.6761,49.6846,49.6508,49.6677,9344.0
2016-08-25 14:50:00,58.85,58.86,58.8,58.82,131661.0,49.6593,49.6677,49.6171,49.6339,131661.0
2016-08-25 15:00:00,58.82,58.85,58.79,58.85,15233.0,49.6339,49.6593,49.6086,49.6593,15233.0
2016-08-25 15:10:00,58.85,58.86,58.83,58.84,11199.0,49.6593,49.6677,49.6424,49.6508,11199.0
2016-08-25 15:20:00,58.84,58.89,58.84,58.87,23698.0,49.6508,49.693,49.6508,49.6761,23698.0
2016-08-25 15:30:00,58.86,58.88,58.84,58.88,7578.0,49.6677,49.6846,49.6508,49.6846,7578.0
2016-08-25 15:40:00,58.87,58.88,58.84,58.84,15434.0,49.6761,49.6846,49.6508,49.6508,15434.0
2016-08-25 15:50:00,58.85,58.87,58.81,58.87,178723.0,49.6593,49.6761,49.6255,49.6761,178723.0
2016-08-26 09:30:00,58.95,59.13,58.95,59.11,40107.0,49.7436,49.8955,49.7436,49.8787,40107.0
2016-08-26 09:40:00,59.1,59.1,59.07,59.08,29899.0,49.8702,49.8702,49.8449,49.8533,29899.0
2016-08-26 09:50:00,59.09,59.09,59.02,59.05,85996.0,49.8618,49.8618,49.8027,49.828,85996.0
2016-08-26 10:00:00,59.03,59.15,58.78,59.12,238532.0,49.8112,49.9124,49.6002,49.8871,238532.0
2016-08-26 10:10:00,59.12,59.39,59.09,59.34,110604.0,49.8871,50.1149,49.8618,50.0727,110604.0
2016-08-26 10:20:00,59.34,59.39,59.31,59.33,39149.0,50.0727,50.1149,50.0474,50.0643,39149.0
2016-08-26 10:30:00,59.35,59.35,59.23,59.28,23739.0,50.0812,50.0812,49.9799,50.0221,23739.0
2016-08-26 10:40:00,59.28,59.29,59.19,59.2,24780.0,50.0221,50.0305,49.9462,49.9546,24780.0
2016-08-26 10:50:00,59.19,59.24,59.15,59.2,22550.0,49.9462,49.9884,49.9124,49.9546,22550.0
2016-08-26 11:00:00,59.21,59.21,59.15,59.19,14945.0,49.963,49.963,49.9124,49.9462,14945.0
2016-08-26 11:10:00,59.18,59.22,59.16,59.19,44428.0,49.9377,49.9715,49.9208,49.9462,44428.0
2016-08-26 11:20:00,59.19,59.22,59.17,59.21,16016.0,49.9462,49.9715,49.9293,49.963,16016.0
2016-08-26 11:30:00,59.21,59.21,59.08,59.08,30804.0,49.963,49.963,49.8533,49.8533,30804.0
2016-08-26 11:40:00,59.08,59.08,58.96,59.01,22955.0,49.8533,49.8533,49.7521,49.7943,22955.0
2016-08-26 11:50:00,59.01,59.01,58.79,58.82,50104.0,49.7943,49.7943,49.6086,49.6339,50104.0
2016-08-26 12:00:00,58.81,58.81,58.56,58.61,43256.0,49.6255,49.6255,49.4146,49.4567,43256.0
2016-08-26 12:10:00,58.6,58.61,58.5,58.6,54601.0,49.4483,49.4567,49.3639,49.4483,54601.0
2016-08-26 12:20:00,58.59,58.64,58.58,58.61,41397.0,49.4399,49.4821,49.4314,49.4567,41397.0
2016-08-26 12:30:00,58.59,58.65,58.55,58.64,58941.0,49.4399,49.4905,49.4061,49.4821,58941.0
2016-08-26 12:40:00,58.65,58.7,58.64,58.69,76477.0,49.4905,49.5327,49.4821,49.5243,76477.0
2016-08-26 12:50:00,58.69,58.7,58.65,58.68,17400.0,49.5243,49.5327,49.4905,49.5158,17400.0
2016-08-26 13:00:00,58.69,58.73,58.64,58.66,15205.0,49.5243,49.558,49.4821,49.4989,15205.0
2016-08-26 13:10:00,58.67,58.69,58.6,58.61,7295.0,49.5074,49.5243,49.4483,49.4567,7295.0
2016-08-26 13:20:00,58.6,58.64,58.59,58.63,18695.0,49.4483,49.4821,49.4399,49.4736,18695.0
2016-08-26 13:30:00,58.64,58.65,58.59,58.6,11880.0,49.4821,49.4905,49.4399,49.4483,11880.0
2016-08-26 13:40:00,58.61,58.63,58.57,58.57,18751.0,49.4567,49.4736,49.423,49.423,18751.0
2016-08-26 13:50:00,58.57,58.58,58.49,58.53,32256.0,49.423,49.4314,49.3555,49.3892,32256.0
2016-08-26 14:00:00,58.52,58.55,58.49,58.55,13661.0,49.3808,49.4061,49.3555,49.4061,13661.0
2016-08-26 14:10:00,58.56,58.58,58.43,58.46,58171.0,49.4146,49.4314,49.3049,49.3302,58171.0
2016-08-26 14:20:00,58.46,58.47,58.41,58.44,23062.0,49.3302,49.3386,49.288,49.3133,23062.0
2016-08-26 14:30:00,58.43,58.47,58.39,58.46,23846.0,49.3049,49.3386,49.2711,49.3302,23846.0
2016-08-26 14:40:00,58.47,58.47,58.42,58.43,12902.0,49.3386,49.3386,49.2964,49.3049,12902.0
2016-08-26 14:50:00,58.44,58.47,58.39,58.46,14694.0,49.3133,49.3386,49.2711,49.3302,14694.0
2016-08-26 15:00:00,58.46,58.5,58.45,58.5,69236.0,49.3302,49.3639,49.3217,49.3639,69236.0
2016-08-26 15:10:00,58.51,58.54,58.48,58.54,13980.0,49.3724,49.3977,49.347,49.3977,13980.0
2016-08-26 15:20:00,58.53,58.63,58.5,58.61,44538.0,49.3892,49.4736,49.3639,49.4567,44538.0
2016-08-26 15:30:00,58.61,58.69,58.6,58.64,30311.0,49.4567,49.5243,49.4483,49.4821,30311.0
2016-08-26 15:40:00,58.65,58.67,58.6,58.65,35465.0,49.4905,49.5074,49.4483,49.4905,35465.0
2016-08-26 15:50:00,58.65,58.67,58.61,58.64,108678.0,49.4905,49.5074,49.4567,49.4821,108678.0
2016-08-29 09:30:00,58.7,58.77,58.64,58.74,185003.0,49.5327,49.5918,49.4821,49.5664,185003.0
2016-08-29 09:40:00,58.73,58.78,58.73,58.75,62900.0,49.558,49.6002,49.558,49.5749,62900.0
2016-08-29 09:50:00,58.75,58.77,58.72,58.75,56974.0,49.5749,49.5918,49.5496,49.5749,56974.0
2016-08-29 10:00:00,58.75,58.79,58.74,58.77,26200.0,49.5749,49.6086,49.5664,49.5918,26200.0
2016-08-29 10:10:00,58.77,58.8,58.76,58.77,41597.0,49.5918,49.6171,49.5833,49.5918,41597.0
2016-08-29 10:20:00,58.78,58.78,58.73,58.76,25732.0,49.6002,49.6002,49.558,49.5833,25732.0
2016-08-29 10:30:00,58.76,58.79,58.72,58.74,16986.0,49.5833,49.6086,49.5496,49.5664,16986.0
2016-08-29 10:40:00,58.74,58.79,58.74,58.79,14000.0,49.5664,49.6086,49.5664,49.6086,14000.0
2016-08-29 10:50:00,58.79,58.82,58.75,58.78,39161.0,49.6086,49.6339,49.5749,49.6002,39161.0
2016-08-29 11:00:00,58.78,58.82,58.77,58.82,10551.0,49.6002,49.6339,49.5918,49.6339,10551.0
2016-08-29 11:10:00,58.81,58.83,58.79,58.79,12657.0,49.6255,49.6424,49.6086,49.6086,12657.0
2016-08-29 11:20:00,58.79,58.83,58.78,58.83,9600.0,49.6086,49.6424,49.6002,49.6424,9600.0
2016-08-29 11:30:00,58.83,58.85,58.81,58.83,30108.0,49.6424,49.6593,49.6255,49.6424,30108.0
2016-08-29 11:40:00,58.83,58.9,58.82,58.9,17400.0,49.6424,49.7015,49.6339,49.7015,17400.0
2016-08-29 11:50:00,58.91,58.92,58.88,58.9,9981.0,49.7099,49.7183,49.6846,49.7015,9981.0
2016-08-29 12:00:00,58.9,58.91,58.89,58.91,9000.0,49.7015,49.7099,49.693,49.7099,9000.0
2016-08-29 12:10:00,58.92,58.93,58.89,58.9,21558.0,49.7183,49.7268,49.693,49.7015,21558.0
2016-08-29 12:20:00,58.9,58.9,58.86,58.89,4088.0,49.7015,49.7015,49.6677,49.693,4088.0
2016-08-29 12:30:00,58.88,58.9,58.87,58.89,7800.0,49.6846,49.7015,49.6761,49.693,7800.0
2016-08-29 12:40:00,58.89,58.92,58.88,58.91,22043.0,49.693,49.7183,49.6846,49.7099,22043.0
2016-08-29 12:50:00,58.91,58.93,58.9,58.92,7193.0,49.7099,49.7268,49.7015,49.7183,7193.0
2016-08-29 13:00:00,58.92,58.93,58.91,58.92,7200.0,49.7183,49.7268,49.7099,49.7183,7200.0
2016-08-29 13:10:00,58.93,58.93,58.91,58.93,52901.0,49.7268,49.7268,49.7099,49.7268,52901.0
2016-08-29 13:20:00,58.93,58.94,58.92,58.93,10700.0,49.7268,49.7352,49.7183,49.7268,10700.0
2016-08-29 13:30:00,58.93,58.94,58.92,58.94,15315.0,49.7268,49.7352,49.7183,49.7352,15315.0
2016-08-29 13:40:00,58.94,58.96,58.93,58.96,13174.0,49.7352,49.7521,49.7268,49.7521,13174.0
2016-08-29 13:50:00,58.96,58.97,58.94,58.96,15640.0,49.7521,49.7605,49.7352,49.7521,15640.0
2016-08-29 14:00:00,58.95,58.97,58.93,58.93,63027.0,49.7436,49.7605,49.7268,49.7268,63027.0
2016-08-29 14:10:00,58.95,58.95,58.93,58.94,3618.0,49.7436,49.7436,49.7268,49.7352,3618.0
2016-08-29 14:20:00,58.94,58.95,58.9,58.91,9522.0,49.7352,49.7436,49.7015,49.7099,9522.0
2016-08-29 14:30:00,58.91,58.93,58.9,58.91,22730.0,49.7099,49.7268,49.7015,49.7099,22730.0
2016-08-29 14:40:00,58.9,58.91,58.89,58.9,23292.0,49.7015,49.7099,49.693,49.7015,23292.0
2016-08-29 14:50:00,58.9,58.92,58.9,58.92,6212.0,49.7015,49.7183,49.7015,49.7183,6212.0
2016-08-29 15:00:00,58.92,58.92,58.9,58.91,5073.0,49.7183,49.7183,49.7015,49.7099,5073.0
2016-08-29 15:10:00,58.92,58.94,58.91,58.93,4442.0,49.7183,49.7352,49.7099,49.7268,4442.0
2016-08-29 15:20:00,58.93,58.94,58.88,58.88,16258.0,49.7268,49.7352,49.6846,49.6846,16258.0
2016-08-29 15:30:00,58.88,58.89,58.87,58.89,11760.0,49.6846,49.693,49.6761,49.693,11760.0
2016-08-29 15:40:00,58.9,58.9,58.88,58.89,19855.0,49.7015,49.7015,49.6846,49.693,19855.0
2016-08-29 15:50:00,58.9,58.91,58.88,58.89,118797.0,49.7015,49.7099,49.6846,49.693,118797.0
2016-08-30 09:30:00,58.97,59.01,58.93,58.95,153598.0,49.7605,49.7943,49.7268,49.7436,153598.0
2016-08-30 09:40:00,58.96,58.97,58.9,58.96,34912.0,49.7521,49.7605,49.7015,49.7521,34912.0
2016-08-30 09:50:00,58.96,58.98,58.92,58.95,49564.0,49.7521,49.769,49.7183,49.7436,49564.0
2016-08-30 10:00:00,58.95,58.96,58.84,58.86,82312.0,49.7436,49.7521,49.6508,49.6677,82312.0
2016-08-30 10:10:00,58.86,58.88,58.78,58.79,38901.0,49.6677,49.6846,49.6002,49.6086,38901.0
2016-08-30 10:20:00,58.78,58.84,58.78,58.83,17649.0,49.6002,49.6508,49.6002,49.6424,17649.0
2016-08-30 10:30:00,58.84,58.84,58.75,58.79,51727.0,49.6508,49.6508,49.5749,49.6086,51727.0
2016-08-30 10:40:00,58.79,58.81,58.78,58.79,28452.0,49.6086,49.6255,49.6002,49.6086,28452.0
2016-08-30 10:50:00,58.79,58.81,58.76,58.8,99146.0,49.6086,49.6255,49.5833,49.6171,99146.0
2016-08-30 11:00:00,58.79,58.84,58.77,58.8,67705.0,49.6086,49.6508,49.5918,49.6171,67705.0
2016-08-30 11:10:00,58.8,58.81,58.78,58.8,51432.0,49.6171,49.6255,49.6002,49.6171,51432.0
2016-08-30 11:20:00,58.8,58.8,58.76,58.78,45114.0,49.6171,49.6171,49.5833,49.6002,45114.0
2016-08-30 11:30:00,58.79,58.8,58.75,58.8,24764.0,49.6086,49.6171,49.5749,49.6171,24764.0
2016-08-30 11:40:00,58.8,58.8,58.76,58.79,52135.0,49.6171,49.6171,49.5833,49.6086,52135.0
2016-08-30 11:50:00,58.79,58.82,58.78,58.81,24500.0,49.6086,49.6339,49.6002,49.6255,24500.0
2016-08-30 12:00:00,58.8,58.86,58.8,58.85,140445.0,49.6171,49.6677,49.6171,49.6593,140445.0
2016-08-30 12:10:00,58.85,58.85,58.82,58.84,61277.0,49.6593,49.6593,49.6339,49.6508,61277.0
2016-08-30 12:20:00,58.83,58.84,58.81,58.82,57229.0,49.6424,49.6508,49.6255,49.6339,57229.0
2016-08-30 12:30:00,58.81,58.84,58.81,58.84,12187.0,49.6255,49.6508,49.6255,49.6508,12187.0
2016-08-30 12:40:00,58.85,58.85,58.8,58.81,15077.0,49.6593,49.6593,49.6171,49.6255,15077.0
2016-08-30 12:50:00,58.8,58.81,58.79,58.8,4700.0,49.6171,49.6255,49.6086,49.6171,4700.0
2016-08-30 13:00:00,58.79,58.82,58.78,58.81,6430.0,49.6086,49.6339,49.6002,49.6255,6430.0
2016-08-30 13:10:00,58.82,58.82,58.79,58.8,8698.0,49.6339,49.6339,49.6086,49.6171,8698.0
2016-08-30 13:20:00,58.8,58.81,58.79,58.8,4771.0,49.6171,49.6255,49.6086,49.6171,4771.0
2016-08-30 13:30:00,58.8,58.81,58.78,58.79,5197.0,49.6171,49.6255,49.6002,49.6086,5197.0
2016-08-30 13:40:00,58.79,58.79,58.76,58.76,7821.0,49.6086,49.6086,49.5833,49.5833,7821.0
2016-08-30 13:50:00,58.77,58.77,58.75,58.76,12403.0,49.5918,49.5918,49.5749,49.5833,12403.0
2016-08-30 14:00:00,58.75,58.75,58.68,58.69,14174.0,49.5749,49.5749,49.5158,49.5243,14174.0
2016-08-30 14:10:00,58.69,58.7,58.65,58.66,17817.0,49.5243,49.5327,49.4905,49.4989,17817.0
2016-08-30 14:20:00,58.65,58.7,58.65,58.69,10947.0,49.4905,49.5327,49.4905,49.5243,10947.0
2016-08-30 14:30:00,58.68,58.71,58.65,58.7,14749.0,49.5158,49.5411,49.4905,49.5327,14749.0
2016-08-30 14:40:00,58.7,58.72,58.7,58.71,4997.0,49.5327,49.5496,49.5327,49.5411,4997.0
2016-08-30 14:50:00,58.72,58.74,58.72,58.73,11193.0,49.5496,49.5664,49.5496,49.558,11193.0
2016-08-30 15:00:00,58.72,58.75,58.69,58.74,14102.0,49.5496,49.5749,49.5243,49.5664,14102.0
2016-08-30 15:10:00,58.73,58.76,58.73,58.75,22803.0,49.558,49.5833,49.558,49.5749,22803.0
2016-08-30 15:20:00,58.75,58.77,58.73,58.76,36929.0,49.5749,49.5918,49.558,49.5833,36929.0
2016-08-30 15:30:00,58.76,58.81,58.73,58.8,47303.0,49.5833,49.6255,49.558,49.6171,47303.0
2016-08-30 15:40:00,58.8,58.81,58.78,58.78,17934.0,49.6171,49.6255,49.6002,49.6002,17934.0
2016-08-30 15:50:00,58.78,58.79,58.75,58.79,51582.0,49.6002,49.6086,49.5749,49.6086,51582.0
2016-08-31 09:30:00,58.68,58.75,58.65,58.66,32242.0,49.5158,49.5749,49.4905,49.4989,32242.0
2016-08-31 09:40:00,58.67,58.71,58.65,58.7,406140.0,49.5074,49.5411,49.4905,49.5327,406140.0
2016-08-31 09:50:00,58.72,58.72,58.69,58.7,55761.0,49.5496,49.5496,49.5243,49.5327,55761.0
2016-08-31 10:00:00,58.69,58.72,58.67,58.68,204689.0,49.5243,49.5496,49.5074,49.5158,204689.0
2016-08-31 10:10:00,58.69,58.72,58.64,58.64,87296.0,49.5243,49.5496,49.4821,49.4821,87296.0
2016-08-31 10:20:00,58.65,58.68,58.64,58.65,21752.0,49.4905,49.5158,49.4821,49.4905,21752.0
2016-08-31 10:30:00,58.64,58.64,58.54,58.57,24975.0,49.4821,49.4821,49.3977,49.423,24975.0
2016-08-31 10:40:00,58.57,58.58,58.54,58.55,30926.0,49.423,49.4314,49.3977,49.4061,30926.0
2016-08-31 10:50:00,58.55,58.56,58.5,58.51,6847.0,49.4061,49.4146,49.3639,49.3724,6847.0
2016-08-31 11:00:00,58.5,58.53,58.48,58.49,26799.0,49.3639,49.3892,49.347,49.3555,26799.0
2016-08-31 11:10:00,58.49,58.53,58.48,58.51,41575.0,49.3555,49.3892,49.347,49.3724,41575.0
2016-08-31 11:20:00,58.5,58.55,58.49,58.54,61403.0,49.3639,49.4061,49.3555,49.3977,61403.0
2016-08-31 11:30:00,58.55,58.55,58.46,58.51,18644.0,49.4061,49.4061,49.3302,49.3724,18644.0
2016-08-31 11:40:00,58.51,58.53,58.48,58.52,15460.0,49.3724,49.3892,49.347,49.3808,15460.0
2016-08-31 11:50:00,58.51,58.53,58.48,58.48,23239.0,49.3724,49.3892,49.347,49.347,23239.0
2016-08-31 12:00:00,58.48,58.48,58.4,58.43,29796.0,49.347,49.347,49.2795,49.3049,29796.0
2016-08-31 12:10:00,58.44,58.45,58.36,58.38,42852.0,49.3133,49.3217,49.2458,49.2627,42852.0
2016-08-31 12:20:00,58.38,58.41,58.35,58.4,20161.0,49.2627,49.288,49.2373,49.2795,20161.0
2016-08-31 12:30:00,58.39,58.44,58.35,58.43,32601.0,49.2711,49.3133,49.2373,49.3049,32601.0
2016-08-31 12:40:00,58.43,58.45,58.41,58.44,42955.0,49.3049,49.3217,49.288,49.3133,42955.0
2016-08-31 12:50:00,58.44,58.45,58.41,58.42,17196.0,49.3133,49.3217,49.288,49.2964,17196.0
2016-08-31 13:00:00,58.42,58.42,58.38,58.41,25549.0,49.2964,49.2964,49.2627,49.288,25549.0
2016-08-31 13:10:00,58.4,58.42,58.37,58.4,37509.0,49.2795,49.2964,49.2542,49.2795,37509.0
2016-08-31 13:20:00,58.4,58.44,58.39,58.44,13447.0,49.2795,49.3133,49.2711,49.3133,13447.0
2016-08-31 13:30:00,58.43,58.44,58.41,58.43,20365.0,49.3049,49.3133,49.288,49.3049,20365.0
2016-08-31 13:40:00,58.43,58.48,58.43,58.45,21629.0,49.3049,49.347,49.3049,49.3217,21629.0
2016-08-31 13:50:00,58.45,58.46,58.44,58.45,13962.0,49.3217,49.3302,49.3133,49.3217,13962.0
2016-08-31 14:00:00,58.44,58.55,58.44,58.54,27180.0,49.3133,49.4061,49.3133,49.3977,27180.0
2016-08-31 14:10:00,58.54,58.54,58.51,58.52,12804.0,49.3977,49.3977,49.3724,49.3808,12804.0
2016-08-31 14:20:00,58.52,58.53,58.51,58.52,2640.0,49.3808,49.3892,49.3724,49.3808,2640.0
2016-08-31 14:30:00,58.52,58.52,58.49,58.5,89785.0,49.3808,49.3808,49.3555,49.3639,89785.0
2016-08-31 14:40:00,58.49,58.5,58.44,58.46,108206.0,49.3555,49.3639,49.3133,49.3302,108206.0
2016-08-31 14:50:00,58.47,58.48,58.44,58.47,11304.0,49.3386,49.347,49.3133,49.3386,11304.0
2016-08-31 15:00:00,58.46,58.54,58.46,58.54,14680.0,49.3302,49.3977,49.3302,49.3977,14680.0
2016-08-31 15:10:00,58.53,58.57,58.51,58.54,35913.0,49.3892,49.423,49.3724,49.3977,35913.0
2016-08-31 15:20:00,58.55,58.6,58.52,58.59,15517.0,49.4061,49.4483,49.3808,49.4399,15517.0
2016-08-31 15:30:00,58.58,58.6,58.56,58.58,51832.0,49.4314,49.4483,49.4146,49.4314,51832.0
2016-08-31 15:40:00,58.58,58.61,58.54,58.55,53619.0,49.4314,49.4567,49.3977,49.4061,53619.0
2016-08-31 15:50:00,58.55,58.6,58.53,58.57,72651.0,49.4061,49.4483,49.3892,49.423,72651.0
2016-09-01 09:30:00,58.71,58.77,58.64,58.72,228078.0,49.5411,49.5918,49.4821,49.5496,228078.0
2016-09-01 09:40:00,58.73,58.74,58.69,58.7,32535.0,49.558,49.5664,49.5243,49.5327,32535.0
2016-09-01 09:50:00,58.7,58.7,58.59,58.63,41510.0,49.5327,49.5327,49.4399,49.4736,41510.0
2016-09-01 10:00:00,58.63,58.75,58.59,58.73,96806.0,49.4736,49.5749,49.4399,49.558,96806.0
2016-09-01 10:10:00,58.73,58.75,58.64,58.65,157069.0,49.558,49.5749,49.4821,49.4905,157069.0
2016-09-01 10:20:00,58.64,58.64,58.51,58.51,177327.0,49.4821,49.4821,49.3724,49.3724,177327.0
2016-09-01 10:30:00,58.51,58.52,58.42,58.44,262751.0,49.3724,49.3808,49.2964,49.3133,262751.0
2016-09-01 10:40:00,58.44,58.47,58.43,58.47,194139.0,49.3133,49.3386,49.3049,49.3386,194139.0
2016-09-01 10:50:00,58.46,58.49,58.43,58.46,289305.0,49.3302,49.3555,49.3049,49.3302,289305.0
2016-09-01 11:00:00,58.45,58.45,58.38,58.43,167831.0,49.3217,49.3217,49.2627,49.3049,167831.0
2016-09-01 11:10:00,58.43,58.46,58.41,58.46,215987.0,49.3049,49.3302,49.288,49.3302,215987.0
2016-09-01 11:20:00,58.47,58.51,58.45,58.5,266473.0,49.3386,49.3724,49.3217,49.3639,266473.0
2016-09-01 11:30:00,58.5,58.53,58.48,58.51,140203.0,49.3639,49.3892,49.347,49.3724,140203.0
2016-09-01 11:40:00,58.51,58.51,58.48,58.49,25600.0,49.3724,49.3724,49.347,49.3555,25600.0
2016-09-01 11:50:00,58.48,58.5,58.43,58.5,31020.0,49.347,49.3639,49.3049,49.3639,31020.0
2016-09-01 12:00:00,58.5,58.5,58.46,58.48,25514.0,49.3639,49.3639,49.3302,49.347,25514.0
2016-09-01 12:10:00,58.48,58.57,58.47,58.55,72114.0,49.347,49.423,49.3386,49.4061,72114.0
2016-09-01 12:20:00,58.55,58.66,58.55,58.64,401268.0,49.4061,49.4989,49.4061,49.4821,401268.0
2016-09-01 12:30:00,58.64,58.72,58.64,58.68,188615.0,49.4821,49.5496,49.4821,49.5158,188615.0
2016-09-01 12:40:00,58.68,58.68,58.65,58.67,69499.0,49.5158,49.5158,49.4905,49.5074,69499.0
2016-09-01 12:50:00,58.67,58.69,58.64,58.64,72102.0,49.5074,49.5243,49.4821,49.4821,72102.0
2016-09-01 13:00:00,58.65,58.67,58.64,58.67,38069.0,49.4905,49.5074,49.4821,49.5074,38069.0
2016-09-01 13:10:00,58.66,58.69,58.64,58.68,23175.0,49.4989,49.5243,49.4821,49.5158,23175.0
2016-09-01 13:20:00,58.69,58.71,58.67,58.7,58606.0,49.5243,49.5411,49.5074,49.5327,58606.0
2016-09-01 13:30:00,58.7,58.71,58.67,58.67,84611.0,49.5327,49.5411,49.5074,49.5074,84611.0
2016-09-01 13:40:00,58.67,58.69,58.66,58.68,71540.0,49.5074,49.5243,49.4989,49.5158,71540.0
2016-09-01 13:50:00,58.68,58.69,58.63,58.64,69729.0,49.5158,49.5243,49.4736,49.4821,69729.0
2016-09-01 14:00:00,58.64,58.64,58.59,58.61,43597.0,49.4821,49.4821,49.4399,49.4567,43597.0
2016-09-01 14:10:00,58.61,58.66,58.58,58.65,23668.0,49.4567,49.4989,49.4314,49.4905,23668.0
2016-09-01 14:20:00,58.65,58.68,58.62,58.68,11356.0,49.4905,49.5158,49.4652,49.5158,11356.0
2016-09-01 14:30:00,58.67,58.69,58.63,58.64,57075.0,49.5074,49.5243,49.4736,49.4821,57075.0
2016-09-01 14:40:00,58.65,58.71,58.65,58.67,72117.0,49.4905,49.5411,49.4905,49.5074,72117.0
2016-09-01 14:50:00,58.68,58.69,58.66,58.67,57915.0,49.5158,49.5243,49.4989,49.5074,57915.0
2016-09-01 15:00:00,58.68,58.68,58.58,58.6,88707.0,49.5158,49.5158,49.4314,49.4483,88707.0
2016-09-01 15:10:00,58.6,58.64,58.58,58.62,69665.0,49.4483,49.4821,49.4314,49.4652,69665.0
2016-09-01 15:20:00,58.63,58.66,58.62,58.63,117128.0,49.4736,49.4989,49.4652,49.4736,117128.0
2016-09-01 15:30:00,58.63,58.64,58.61,58.64,400160.0,49.4736,49.4821,49.4567,49.4821,400160.0
2016-09-01 15:40:00,58.64,58.7,58.64,58.68,359955.0,49.4821,49.5327,49.4821,49.5158,359955.0
2016-09-01 15:50:00,58.68,58.76,58.68,58.75,390740.0,49.5158,49.5833,49.5158,49.5749,390740.0
2016-09-02 09:30:00,59.07,59.24,59.07,59.19,337020.0,49.8449,49.9884,49.8449,49.9462,337020.0
2016-09-02 09:40:00,59.2,59.27,59.19,59.25,151300.0,49.9546,50.0137,49.9462,49.9968,151300.0
2016-09-02 09:50:00,59.26,59.27,59.24,59.24,48005.0,50.0052,50.0137,49.9884,49.9884,48005.0
2016-09-02 10:00:00,59.26,59.28,59.17,59.17,111247.0,50.0052,50.0221,49.9293,49.9293,111247.0
2016-09-02 10:10:00,59.18,59.18,59.09,59.12,49021.0,49.9377,49.9377,49.8618,49.8871,49021.0
2016-09-02 10:20:00,59.12,59.17,59.11,59.17,12559.0,49.8871,49.9293,49.8787,49.9293,12559.0
2016-09-02 10:30:00,59.18,59.18,59.14,59.15,14523.0,49.9377,49.9377,49.904,49.9124,14523.0
2016-09-02 10:40:00,59.15,59.16,59.13,59.15,11370.0,49.9124,49.9208,49.8955,49.9124,11370.0
2016-09-02 10:50:00,59.16,59.19,59.13,59.14,11072.0,49.9208,49.9462,49.8955,49.904,11072.0
2016-09-02 11:00:00,59.15,59.22,59.15,59.18,54480.0,49.9124,49.9715,49.9124,49.9377,54480.0
2016-09-02 11:10:00,59.18,59.18,59.13,59.17,13000.0,49.9377,49.9377,49.8955,49.9293,13000.0
2016-09-02 11:20:00,59.17,59.2,59.15,59.18,35227.0,49.9293,49.9546,49.9124,49.9377,35227.0
2016-09-02 11:30:00,59.18,59.19,59.16,59.18,237224.0,49.9377,49.9462,49.9208,49.9377,237224.0
2016-09-02 11:40:00,59.17,59.22,59.16,59.19,135403.0,49.9293,49.9715,49.9208,49.9462,135403.0
2016-09-02 11:50:00,59.18,59.21,59.18,59.2,7664.0,49.9377,49.963,49.9377,49.9546,7664.0
2016-09-02 12:00:00,59.2,59.2,59.17,59.17,67376.0,49.9546,49.9546,49.9293,49.9293,67376.0
2016-09-02 12:10:00,59.17,59.17,59.1,59.1,14126.0,49.9293,49.9293,49.8702,49.8702,14126.0
2016-09-02 12:20:00,59.09,59.11,59.06,59.11,25900.0,49.8618,49.8787,49.8365,49.8787,25900.0
2016-09-02 12:30:00,59.11,59.16,59.1,59.15,50018.0,49.8787,49.9208,49.8702,49.9124,50018.0
2016-09-02 12:40:00,59.15,59.16,59.13,59.14,11600.0,49.9124,49.9208,49.8955,49.904,11600.0
2016-09-02 12:50:00,59.13,59.19,59.13,59.16,15380.0,49.8955,49.9462,49.8955,49.9208,15380.0
2016-09-02 13:00:00,59.16,59.16,59.14,59.15,20883.0,49.9208,49.9208,49.904,49.9124,20883.0
2016-09-02 13:10:00,59.16,59.18,59.14,59.16,6371.0,49.9208,49.9377,49.904,49.9208,6371.0
2016-09-02 13:20:00,59.15,59.18,59.14,59.15,15236.0,49.9124,49.9377,49.904,49.9124,15236.0
2016-09-02 13:30:00,59.15,59.15,59.09,59.09,31383.0,49.9124,49.9124,49.8618,49.8618,31383.0
2016-09-02 13:40:00,59.09,59.13,59.07,59.12,76366.0,49.8618,49.8955,49.8449,49.8871,76366.0
2016-09-02 13:50:00,59.13,59.13,59.1,59.11,8270.0,49.8955,49.8955,49.8702,49.8787,8270.0
2016-09-02 14:00:00,59.11,59.16,59.09,59.15,35346.0,49.8787,49.9208,49.8618,49.9124,35346.0
2016-09-02 14:10:00,59.14,59.18,59.14,59.18,8103.0,49.904,49.9377,49.904,49.9377,8103.0
2016-09-02 14:20:00,59.17,59.18,59.15,59.15,24007.0,49.9293,49.9377,49.9124,49.9124,24007.0
2016-09-02 14:30:00,59.16,59.18,59.15,59.17,51205.0,49.9208,49.9377,49.9124,49.9293,51205.0
2016-09-02 14:40:00,59.18,59.2,59.17,59.18,28670.0,49.9377,49.9546,49.9293,49.9377,28670.0
2016-09-02 14:50:00,59.18,59.21,59.18,59.2,15429.0,49.9377,49.963,49.9377,49.9546,15429.0
2016-09-02 15:00:00,59.2,59.23,59.2,59.21,34978.0,49.9546,49.9799,49.9546,49.963,34978.0
2016-09-02 15:10:00,59.21,59.26,59.21,59.24,32326.0,49.963,50.0052,49.963,49.9884,32326.0
2016-09-02 15:20:00,59.25,59.27,59.22,59.23,19384.0,49.9968,50.0137,49.9715,49.9799,19384.0
2016-09-02 15:30:00,59.23,59.24,59.22,59.23,36368.0,49.9799,49.9884,49.9715,49.9799,36368.0
2016-09-02 15:40:00,59.23,59.25,59.18,59.18,78220.0,49.9799,49.9968,49.9377,49.9377,78220.0
2016-09-02 15:50:00,59.19,59.23,59.18,59.23,118603.0,49.9462,49.9799,49.9377,49.9799,118603.0
2016-09-06 09:30:00,59.36,59.49,59.36,59.41,204016.0,50.0896,50.1993,50.0896,50.1318,204016.0
2016-09-06 09:40:00,59.43,59.44,59.39,59.42,89565.0,50.1487,50.1571,50.1149,50.1402,89565.0
2016-09-06 09:50:00,59.42,59.42,59.37,59.4,47851.0,50.1402,50.1402,50.0981,50.1234,47851.0
2016-09-06 10:00:00,59.39,59.49,59.34,59.38,130146.0,50.1149,50.1993,50.0727,50.1065,130146.0
2016-09-06 10:10:00,59.39,59.4,59.32,59.32,32446.0,50.1149,50.1234,50.0559,50.0559,32446.0
2016-09-06 10:20:00,59.33,59.35,59.3,59.35,41421.0,50.0643,50.0812,50.039,50.0812,41421.0
2016-09-06 10:30:00,59.36,59.42,59.36,59.41,68712.0,50.0896,50.1402,50.0896,50.1318,68712.0
2016-09-06 10:40:00,59.42,59.43,59.38,59.39,35448.0,50.1402,50.1487,50.1065,50.1149,35448.0
2016-09-06 10:50:00,59.39,59.41,59.37,59.4,9000.0,50.1149,50.1318,50.0981,50.1234,9000.0
2016-09-06 11:00:00,59.4,59.42,59.36,59.37,13700.0,50.1234,50.1402,50.0896,50.0981,13700.0
2016-09-06 11:10:00,59.37,59.43,59.37,59.41,11333.0,50.0981,50.1487,50.0981,50.1318,11333.0
2016-09-06 11:20:00,59.42,59.45,59.41,59.42,97763.0,50.1402,50.1656,50.1318,50.1402,97763.0
2016-09-06 11:30:00,59.43,59.45,59.42,59.44,28605.0,50.1487,50.1656,50.1402,50.1571,28605.0
2016-09-06 11:40:00,59.44,59.52,59.44,59.51,29425.0,50.1571,50.2246,50.1571,50.2162,29425.0
2016-09-06 11:50:00,59.52,59.53,59.51,59.53,72425.0,50.2246,50.2331,50.2162,50.2331,72425.0
2016-09-06 12:00:00,59.52,59.55,59.52,59.53,41269.0,50.2246,50.2499,50.2246,50.2331,41269.0
2016-09-06 12:10:00,59.53,59.54,59.52,59.53,11635.0,50.2331,50.2415,50.2246,50.2331,11635.0
2016-09-06 12:20:00,59.52,59.54,59.51,59.54,791039.0,50.2246,50.2415,50.2162,50.2415,791039.0
2016-09-06 12:30:00,59.53,59.57,59.52,59.55,50330.0,50.2331,50.2668,50.2246,50.2499,50330.0
2016-09-06 12:40:00,59.55,59.59,59.55,59.58,75792.0,50.2499,50.2837,50.2499,50.2753,75792.0
2016-09-06 12:50:00,59.58,59.59,59.55,59.55,5700.0,50.2753,50.2837,50.2499,50.2499,5700.0
2016-09-06 13:00:00,59.56,59.57,59.53,59.54,60989.0,50.2584,50.2668,50.2331,50.2415,60989.0
2016-09-06 13:10:00,59.54,59.56,59.53,59.56,10878.0,50.2415,50.2584,50.2331,50.2584,10878.0
2016-09-06 13:20:00,59.57,59.57,59.54,59.55,9528.0,50.2668,50.2668,50.2415,50.2499,9528.0
2016-09-06 13:30:00,59.55,59.55,59.53,59.55,5211.0,50.2499,50.2499,50.2331,50.2499,5211.0
2016-09-06 13:40:00,59.55,59.58,59.54,59.58,30611.0,50.2499,50.2753,50.2415,50.2753,30611.0
2016-09-06 13:50:00,59.59,59.59,59.56,59.57,3418.0,50.2837,50.2837,50.2584,50.2668,3418.0
2016-09-06 14:00:00,59.56,59.57,59.54,59.54,6335.0,50.2584,50.2668,50.2415,50.2415,6335.0
2016-09-06 14:10:00,59.54,59.55,59.53,59.55,16180.0,50.2415,50.2499,50.2331,50.2499,16180.0
2016-09-06 14:20:00,59.55,59.58,59.55,59.56,14536.0,50.2499,50.2753,50.2499,50.2584,14536.0
2016-09-06 14:30:00,59.55,59.58,59.55,59.56,9325.0,50.2499,50.2753,50.2499,50.2584,9325.0
2016-09-06 14:40:00,59.56,59.57,59.54,59.55,7900.0,50.2584,50.2668,50.2415,50.2499,7900.0
2016-09-06 14:50:00,59.55,59.58,59.55,59.58,4282.0,50.2499,50.2753,50.2499,50.2753,4282.0
2016-09-06 15:00:00,59.58,59.58,59.56,59.56,8702.0,50.2753,50.2753,50.2584,50.2584,8702.0
2016-09-06 15:10:00,59.57,59.57,59.52,59.54,19350.0,50.2668,50.2668,50.2246,50.2415,19350.0
2016-09-06 15:20:00,59.54,59.56,59.53,59.55,44245.0,50.2415,50.2584,50.2331,50.2499,44245.0
2016-09-06 15:30:00,59.55,59.57,59.54,59.56,27985.0,50.2499,50.2668,50.2415,50.2584,27985.0
2016-09-06 15:40:00,59.56,59.59,59.55,59.57,35690.0,50.2584,50.2837,50.2499,50.2668,35690.0
2016-09-06 15:50:00,59.57,59.63,59.57,59.63,120115.0,50.2668,50.3174,50.2668,50.3174,120115.0
2016-09-07 09:30:00,59.64,59.68,59.61,59.66,15742.0,50.3259,50.3596,50.3006,50.3428,15742.0
2016-09-07 09:40:00,59.67,59.7,59.66,59.67,145744.0,50.3512,50.3765,50.3428,50.3512,145744.0
2016-09-07 09:50:00,59.66,59.66,59.62,59.65,22362.0,50.3428,50.3428,50.309,50.3343,22362.0
2016-09-07 10:00:00,59.65,59.69,59.62,59.66,55857.0,50.3343,50.3681,50.309,50.3428,55857.0
2016-09-07 10:10:00,59.67,59.7,59.66,59.68,128172.0,50.3512,50.3765,50.3428,50.3596,128172.0
2016-09-07 10:20:00,59.68,59.7,59.66,59.7,74074.0,50.3596,50.3765,50.3428,50.3765,74074.0
2016-09-07 10:30:00,59.71,59.71,59.66,59.68,156492.0,50.385,50.385,50.3428,50.3596,156492.0
2016-09-07 10:40:00,59.67,59.67,59.56,59.57,49538.0,50.3512,50.3512,50.2584,50.2668,49538.0
2016-09-07 10:50:00,59.57,59.59,59.56,59.58,37244.0,50.2668,50.2837,50.2584,50.2753,37244.0
2016-09-07 11:00:00,59.57,59.6,59.55,59.59,27264.0,50.2668,50.2921,50.2499,50.2837,27264.0
2016-09-07 11:10:00,59.6,59.6,59.52,59.53,24151.0,50.2921,50.2921,50.2246,50.2331,24151.0
2016-09-07 11:20:00,59.53,59.55,59.52,59.54,26508.0,50.2331,50.2499,50.2246,50.2415,26508.0
2016-09-07 11:30:00,59.54,59.56,59.53,59.55,25357.0,50.2415,50.2584,50.2331,50.2499,25357.0
2016-09-07 11:40:00,59.55,59.56,59.52,59.53,25895.0,50.2499,50.2584,50.2246,50.2331,25895.0
2016-09-07 11:50:00,59.53,59.57,59.52,59.56,52462.0,50.2331,50.2668,50.2246,50.2584,52462.0
2016-09-07 12:00:00,59.56,59.57,59.53,59.54,16797.0,50.2584,50.2668,50.2331,50.2415,16797.0
2016-09-07 12:10:00,59.54,59.54,59.48,59.48,39463.0,50.2415,50.2415,50.1909,50.1909,39463.0
2016-09-07 12:20:00,59.49,59.49,59.44,59.47,30103.0,50.1993,50.1993,50.1571,50.1824,30103.0
2016-09-07 12:30:00,59.47,59.5,59.46,59.49,11468.0,50.1824,50.2078,50.174,50.1993,11468.0
2016-09-07 12:40:00,59.49,59.52,59.48,59.5,30166.0,50.1993,50.2246,50.1909,50.2078,30166.0
2016-09-07 12:50:00,59.49,59.5,59.48,59.5,61722.0,50.1993,50.2078,50.1909,50.2078,61722.0
2016-09-07 13:00:00,59.49,59.54,59.48,59.53,46978.0,50.1993,50.2415,50.1909,50.2331,46978.0
2016-09-07 13:10:00,59.54,59.55,59.52,59.55,6100.0,50.2415,50.2499,50.2246,50.2499,6100.0
2016-09-07 13:20:00,59.55,59.56,59.52,59.54,72675.0,50.2499,50.2584,50.2246,50.2415,72675.0
2016-09-07 13:30:00,59.54,59.55,59.52,59.53,22867.0,50.2415,50.2499,50.2246,50.2331,22867.0
2016-09-07 13:40:00,59.54,59.57,59.53,59.55,9200.0,50.2415,50.2668,50.2331,50.2499,9200.0
2016-09-07 13:50:00,59.55,59.57,59.54,59.55,30019.0,50.2499,50.2668,50.2415,50.2499,30019.0
2016-09-07 14:00:00,59.54,59.56,59.54,59.56,22335.0,50.2415,50.2584,50.2415,50.2584,22335.0
2016-09-07 14:10:00,59.55,59.6,59.55,59.6,11490.0,50.2499,50.2921,50.2499,50.2921,11490.0
2016-09-07 14:20:00,59.6,59.61,59.58,59.59,12963.0,50.2921,50.3006,50.2753,50.2837,12963.0
2016-09-07 14:30:00,59.59,59.59,59.55,59.56,23106.0,50.2837,50.2837,50.2499,50.2584,23106.0
2016-09-07 14:40:00,59.56,59.59,59.56,59.58,6566.0,50.2584,50.2837,50.2584,50.2753,6566.0
2016-09-07 14:50:00,59.59,59.6,59.57,59.58,9261.0,50.2837,50.2921,50.2668,50.2753,9261.0
2016-09-07 15:00:00,59.59,59.61,59.58,59.6,7382.0,50.2837,50.3006,50.2753,50.2921,7382.0
2016-09-07 15:10:00,59.6,59.62,59.59,59.62,12300.0,50.2921,50.309,50.2837,50.309,12300.0
2016-09-07 15:20:00,59.62,59.62,59.6,59.61,45969.0,50.309,50.309,50.2921,50.3006,45969.0
2016-09-07 15:30:00,59.61,59.61,59.59,59.6,33497.0,50.3006,50.3006,50.2837,50.2921,33497.0
2016-09-07 15:40:00,59.6,59.61,59.58,59.6,19624.0,50.2921,50.3006,50.2753,50.2921,19624.0
2016-09-07 15:50:00,59.6,59.61,59.58,59.61,83442.0,50.2921,50.3006,50.2753,50.3006,83442.0
2016-09-08 09:30:00,59.49,59.59,59.49,59.52,69472.0,50.1993,50.2837,50.1993,50.2246,69472.0
2016-09-08 09:40:00,59.51,59.56,59.51,59.53,48419.0,50.2162,50.2584,50.2162,50.2331,48419.0
2016-09-08 09:50:00,59.51,59.51,59.45,59.45,36386.0,50.2162,50.2162,50.1656,50.1656,36386.0
2016-09-08 10:00:00,59.45,59.49,59.43,59.44,34875.0,50.1656,50.1993,50.1487,50.1571,34875.0
2016-09-08 10:10:00,59.43,59.46,59.37,59.45,84012.0,50.1487,50.174,50.0981,50.1656,84012.0
2016-09-08 10:20:00,59.46,59.49,59.43,59.46,26884.0,50.174,50.1993,50.1487,50.174,26884.0
2016-09-08 10:30:00,59.46,59.59,59.46,59.55,38817.0,50.174,50.2837,50.174,50.2499,38817.0
2016-09-08 10:40:00,59.55,59.55,59.51,59.52,30330.0,50.2499,50.2499,50.2162,50.2246,30330.0
2016-09-08 10:50:00,59.51,59.55,59.51,59.53,21411.0,50.2162,50.2499,50.2162,50.2331,21411.0
2016-09-08 11:00:00,59.53,59.61,59.53,59.6,65627.0,50.2331,50.3006,50.2331,50.2921,65627.0
2016-09-08 11:10:00,59.61,59.64,59.6,59.6,28961.0,50.3006,50.3259,50.2921,50.2921,28961.0
2016-09-08 11:20:00,59.6,59.61,59.57,59.57,9800.0,50.2921,50.3006,50.2668,50.2668,9800.0
2016-09-08 11:30:00,59.57,59.58,59.48,59.5,21798.0,50.2668,50.2753,50.1909,50.2078,21798.0
2016-09-08 11:40:00,59.5,59.52,59.47,59.51,39076.0,50.2078,50.2246,50.1824,50.2162,39076.0
2016-09-08 11:50:00,59.52,59.55,59.51,59.52,32340.0,50.2246,50.2499,50.2162,50.2246,32340.0
2016-09-08 12:00:00,59.53,59.55,59.5,59.5,93422.0,50.2331,50.2499,50.2078,50.2078,93422.0
2016-09-08 12:10:00,59.5,59.5,59.47,59.48,7500.0,50.2078,50.2078,50.1824,50.1909,7500.0
2016-09-08 12:20:00,59.48,59.51,59.44,59.45,27806.0,50.1909,50.2162,50.1571,50.1656,27806.0
2016-09-08 12:30:00,59.45,59.48,59.42,59.47,28756.0,50.1656,50.1909,50.1402,50.1824,28756.0
2016-09-08 12:40:00,59.47,59.49,59.46,59.48,8246.0,50.1824,50.1993,50.174,50.1909,8246.0
2016-09-08 12:50:00,59.47,59.49,59.46,59.47,13939.0,50.1824,50.1993,50.174,50.1824,13939.0
2016-09-08 13:00:00,59.47,59.48,59.44,59.45,28919.0,50.1824,50.1909,50.1571,50.1656,28919.0
2016-09-08 13:10:00,59.45,59.45,59.43,59.43,25436.0,50.1656,50.1656,50.1487,50.1487,25436.0
2016-09-08 13:20:00,59.43,59.44,59.42,59.43,22606.0,50.1487,50.1571,50.1402,50.1487,22606.0
2016-09-08 13:30:00,59.43,59.43,59.4,59.42,14363.0,50.1487,50.1487,50.1234,50.1402,14363.0
2016-09-08 13:40:00,59.42,59.44,59.41,59.41,7902.0,50.1402,50.1571,50.1318,50.1318,7902.0
2016-09-08 13:50:00,59.4,59.44,59.39,59.44,5935.0,50.1234,50.1571,50.1149,50.1571,5935.0
2016-09-08 14:00:00,59.45,59.45,59.41,59.43,8930.0,50.1656,50.1656,50.1318,50.1487,8930.0
2016-09-08 14:10:00,59.43,59.44,59.41,59.43,17722.0,50.1487,50.1571,50.1318,50.1487,17722.0
2016-09-08 14:20:00,59.44,59.49,59.44,59.45,13351.0,50.1571,50.1993,50.1571,50.1656,13351.0
2016-09-08 14:30:00,59.45,59.47,59.43,59.45,16588.0,50.1656,50.1824,50.1487,50.1656,16588.0
2016-09-08 14:40:00,59.45,59.51,59.45,59.5,37096.0,50.1656,50.2162,50.1656,50.2078,37096.0
2016-09-08 14:50:00,59.5,59.5,59.47,59.48,43757.0,50.2078,50.2078,50.1824,50.1909,43757.0
2016-09-08 15:00:00,59.49,59.5,59.45,59.47,21401.0,50.1993,50.2078,50.1656,50.1824,21401.0
2016-09-08 15:10:00,59.47,59.5,59.46,59.48,22446.0,50.1824,50.2078,50.174,50.1909,22446.0
2016-09-08 15:20:00,59.47,59.49,59.45,59.47,80648.0,50.1824,50.1993,50.1656,50.1824,80648.0
2016-09-08 15:30:00,59.48,59.49,59.45,59.48,43568.0,50.1909,50.1993,50.1656,50.1909,43568.0
2016-09-08 15:40:00,59.48,59.5,59.46,59.47,43677.0,50.1909,50.2078,50.174,50.1824,43677.0
2016-09-08 15:50:00,59.47,59.49,59.46,59.47,70730.0,50.1824,50.1993,50.174,50.1824,70730.0
2016-09-09 09:30:00,59.03,59.04,58.88,58.88,22340.0,49.8112,49.8196,49.6846,49.6846,22340.0
2016-09-09 09:40:00,58.86,58.92,58.85,58.86,21749.0,49.6677,49.7183,49.6593,49.6677,21749.0
2016-09-09 09:50:00,58.87,58.87,58.73,58.78,65106.0,49.6761,49.6761,49.558,49.6002,65106.0
2016-09-09 10:00:00,58.77,58.78,58.72,58.73,26736.0,49.5918,49.6002,49.5496,49.558,26736.0
2016-09-09 10:10:00,58.72,58.84,58.69,58.78,20925.0,49.5496,49.6508,49.5243,49.6002,20925.0
2016-09-09 10:20:00,58.78,58.82,58.75,58.77,39229.0,49.6002,49.6339,49.5749,49.5918,39229.0
2016-09-09 10:30:00,58.77,58.78,58.63,58.65,37382.0,49.5918,49.6002,49.4736,49.4905,37382.0
2016-09-09 10:40:00,58.65,58.67,58.57,58.63,69477.0,49.4905,49.5074,49.423,49.4736,69477.0
2016-09-09 10:50:00,58.61,58.7,58.61,58.69,15516.0,49.4567,49.5327,49.4567,49.5243,15516.0
2016-09-09 11:00:00,58.69,58.7,58.64,58.69,18775.0,49.5243,49.5327,49.4821,49.5243,18775.0
2016-09-09 11:10:00,58.69,58.69,58.62,58.65,22436.0,49.5243,49.5243,49.4652,49.4905,22436.0
2016-09-09 11:20:00,58.63,58.71,58.63,58.71,41340.0,49.4736,49.5411,49.4736,49.5411,41340.0
2016-09-09 11:30:00,58.7,58.72,58.65,58.66,16111.0,49.5327,49.5496,49.4905,49.4989,16111.0
2016-09-09 11:40:00,58.67,58.67,58.6,58.63,39160.0,49.5074,49.5074,49.4483,49.4736,39160.0
2016-09-09 11:50:00,58.63,58.64,58.56,58.57,13719.0,49.4736,49.4821,49.4146,49.423,13719.0
2016-09-09 12:00:00,58.58,58.62,58.53,58.56,41701.0,49.4314,49.4652,49.3892,49.4146,41701.0
2016-09-09 12:10:00,58.56,58.57,58.48,58.5,76152.0,49.4146,49.423,49.347,49.3639,76152.0
2016-09-09 12:20:00,58.5,58.55,58.49,58.54,53519.0,49.3639,49.4061,49.3555,49.3977,53519.0
2016-09-09 12:30:00,58.53,58.55,58.5,58.52,15000.0,49.3892,49.4061,49.3639,49.3808,15000.0
2016-09-09 12:40:00,58.51,58.54,58.5,58.52,6740.0,49.3724,49.3977,49.3639,49.3808,6740.0
2016-09-09 12:50:00,58.52,58.53,58.48,58.53,32360.0,49.3808,49.3892,49.347,49.3892,32360.0
2016-09-09 13:00:00,58.52,58.53,58.47,58.47,35279.0,49.3808,49.3892,49.3386,49.3386,35279.0
2016-09-09 13:10:00,58.47,58.47,58.39,58.41,147206.0,49.3386,49.3386,49.2711,49.288,147206.0
2016-09-09 13:20:00,58.41,58.44,58.39,58.43,28953.0,49.288,49.3133,49.2711,49.3049,28953.0
2016-09-09 13:30:00,58.43,58.43,58.35,58.36,8429.0,49.3049,49.3049,49.2373,49.2458,8429.0
2016-09-09 13:40:00,58.37,58.37,58.28,58.29,86002.0,49.2542,49.2542,49.1783,49.1867,86002.0
2016-09-09 13:50:00,58.3,58.34,58.27,58.33,85663.0,49.1952,49.2289,49.1698,49.2205,85663.0
2016-09-09 14:00:00,58.32,58.33,58.19,58.22,131307.0,49.212,49.2205,49.1023,49.1277,131307.0
2016-09-09 14:10:00,58.21,58.24,58.19,58.23,27622.0,49.1192,49.1445,49.1023,49.1361,27622.0
2016-09-09 14:20:00,58.24,58.33,58.22,58.33,34928.0,49.1445,49.2205,49.1277,49.2205,34928.0
2016-09-09 14:30:00,58.32,58.38,58.31,58.37,76052.0,49.212,49.2627,49.2036,49.2542,76052.0
2016-09-09 14:40:00,58.37,58.37,58.25,58.28,81840.0,49.2542,49.2542,49.153,49.1783,81840.0
2016-09-09 14:50:00,58.29,58.35,58.27,58.33,38274.0,49.1867,49.2373,49.1698,49.2205,38274.0
2016-09-09 15:00:00,58.33,58.34,58.26,58.28,10631.0,49.2205,49.2289,49.1614,49.1783,10631.0
2016-09-09 15:10:00,58.29,58.35,58.24,58.32,52784.0,49.1867,49.2373,49.1445,49.212,52784.0
2016-09-09 15:20:00,58.33,58.37,58.29,58.34,49666.0,49.2205,49.2542,49.1867,49.2289,49666.0
2016-09-09 15:30:00,58.34,58.35,58.25,58.28,56458.0,49.2289,49.2373,49.153,49.1783,56458.0
2016-09-09 15:40:00,58.28,58.28,58.18,58.2,65782.0,49.1783,49.1783,49.0939,49.1108,65782.0
2016-09-09 15:50:00,58.19,58.21,58.06,58.08,134174.0,49.1023,49.1192,48.9926,49.0095,134174.0
2016-09-12 09:30:00,57.76,57.92,57.64,57.92,265535.0,48.7395,48.8745,48.6382,48.8745,265535.0
2016-09-12 09:40:00,57.91,57.93,57.79,57.82,124383.0,48.8661,48.8829,48.7648,48.7901,124383.0
2016-09-12 09:50:00,57.82,58.01,57.8,57.99,33357.0,48.7901,48.9504,48.7732,48.9336,33357.0
2016-09-12 10:00:00,57.99,58.07,57.98,58.01,22377.0,48.9336,49.0011,48.9251,48.9504,22377.0
2016-09-12 10:10:00,58.0,58.06,57.97,58.06,47621.0,48.942,48.9926,48.9167,48.9926,47621.0
2016-09-12 10:20:00,58.05,58.13,58.04,58.13,18524.0,48.9842,49.0517,48.9758,49.0517,18524.0
2016-09-12 10:30:00,58.14,58.15,58.07,58.09,18213.0,49.0601,49.0686,49.0011,49.018,18213.0
2016-09-12 10:40:00,58.09,58.11,58.02,58.03,19133.0,49.018,49.0348,48.9589,48.9673,19133.0
2016-09-12 10:50:00,58.02,58.1,57.99,58.08,65588.0,48.9589,49.0264,48.9336,49.0095,65588.0
2016-09-12 11:00:00,58.08,58.16,58.08,58.14,23567.0,49.0095,49.077,49.0095,49.0601,23567.0
2016-09-12 11:10:00,58.14,58.14,58.07,58.12,29561.0,49.0601,49.0601,49.0011,49.0433,29561.0
2016-09-12 11:20:00,58.1,58.17,58.1,58.16,21514.0,49.0264,49.0855,49.0264,49.077,21514.0
2016-09-12 11:30:00,58.15,58.23,58.09,58.22,60955.0,49.0686,49.1361,49.018,49.1277,60955.0
2016-09-12 11:40:00,58.22,58.24,58.2,58.21,22925.0,49.1277,49.1445,49.1108,49.1192,22925.0
2016-09-12 11:50:00,58.22,58.26,58.18,58.22,43886.0,49.1277,49.1614,49.0939,49.1277,43886.0
2016-09-12 12:00:00,58.21,58.21,58.17,58.2,22825.0,49.1192,49.1192,49.0855,49.1108,22825.0
2016-09-12 12:10:00,58.2,58.21,58.16,58.17,21956.0,49.1108,49.1192,49.077,49.0855,21956.0
2016-09-12 12:20:00,58.18,58.22,58.17,58.22,46793.0,49.0939,49.1277,49.0855,49.1277,46793.0
2016-09-12 12:30:00,58.22,58.28,58.22,58.28,47422.0,49.1277,49.1783,49.1277,49.1783,47422.0
2016-09-12 12:40:00,58.27,58.28,58.24,58.28,17073.0,49.1698,49.1783,49.1445,49.1783,17073.0
2016-09-12 12:50:00,58.28,58.36,58.27,58.33,45062.0,49.1783,49.2458,49.1698,49.2205,45062.0
2016-09-12 13:00:00,58.34,58.35,58.32,58.33,8666.0,49.2289,49.2373,49.212,49.2205,8666.0
2016-09-12 13:10:00,58.33,58.53,58.31,58.37,123687.0,49.2205,49.3892,49.2036,49.2542,123687.0
2016-09-12 13:20:00,58.37,58.42,58.2,58.21,66121.0,49.2542,49.2964,49.1108,49.1192,66121.0
2016-09-12 13:30:00,58.22,58.31,58.17,58.3,50154.0,49.1277,49.2036,49.0855,49.1952,50154.0
2016-09-12 13:40:00,58.32,58.44,58.22,58.44,29978.0,49.212,49.3133,49.1277,49.3133,29978.0
2016-09-12 13:50:00,58.44,58.53,58.42,58.51,13025.0,49.3133,49.3892,49.2964,49.3724,13025.0
2016-09-12 14:00:00,58.52,58.63,58.51,58.62,40930.0,49.3808,49.4736,49.3724,49.4652,40930.0
2016-09-12 14:10:00,58.62,58.68,58.59,58.67,32700.0,49.4652,49.5158,49.4399,49.5074,32700.0
2016-09-12 14:20:00,58.67,58.71,58.64,58.65,35745.0,49.5074,49.5411,49.4821,49.4905,35745.0
2016-09-12 14:30:00,58.65,58.77,58.65,58.77,35069.0,49.4905,49.5918,49.4905,49.5918,35069.0
2016-09-12 14:40:00,58.76,58.79,58.71,58.72,21965.0,49.5833,49.6086,49.5411,49.5496,21965.0
2016-09-12 14:50:00,58.73,58.74,58.69,58.71,52190.0,49.558,49.5664,49.5243,49.5411,52190.0
2016-09-12 15:00:00,58.72,58.76,58.72,58.75,17442.0,49.5496,49.5833,49.5496,49.5749,17442.0
2016-09-12 15:10:00,58.76,58.78,58.68,58.69,29233.0,49.5833,49.6002,49.5158,49.5243,29233.0
2016-09-12 15:20:00,58.68,58.75,58.68,58.73,26066.0,49.5158,49.5749,49.5158,49.558,26066.0
2016-09-12 15:30:00,58.74,58.75,58.7,58.73,43135.0,49.5664,49.5749,49.5327,49.558,43135.0
2016-09-12 15:40:00,58.73,58.82,58.72,58.73,67902.0,49.558,49.6339,49.5496,49.558,67902.0
2016-09-12 15:50:00,58.73,58.76,58.68,58.73,95156.0,49.558,49.5833,49.5158,49.558,95156.0
2016-09-13 09:30:00,58.22,58.22,58.04,58.2,53714.0,49.1277,49.1277,48.9758,49.1108,53714.0
2016-09-13 09:40:00,58.21,58.22,58.07,58.09,25034.0,49.1192,49.1277,49.0011,49.018,25034.0
2016-09-13 09:50:00,58.07,58.09,57.94,57.95,20772.0,49.0011,49.018,48.8914,48.8998,20772.0
2016-09-13 10:00:00,57.94,58.0,57.87,57.95,69769.0,48.8914,48.942,48.8323,48.8998,69769.0
2016-09-13 10:10:00,57.93,57.96,57.87,57.9,33295.0,48.8829,48.9083,48.8323,48.8576,33295.0
2016-09-13 10:20:00,57.88,57.94,57.84,57.89,31151.0,48.8407,48.8914,48.807,48.8492,31151.0
2016-09-13 10:30:00,57.89,57.97,57.84,57.92,49325.0,48.8492,48.9167,48.807,48.8745,49325.0
2016-09-13 10:40:00,57.93,58.0,57.89,57.9,22041.0,48.8829,48.942,48.8492,48.8576,22041.0
2016-09-13 10:50:00,57.91,57.91,57.82,57.83,23985.0,48.8661,48.8661,48.7901,48.7986,23985.0
2016-09-13 11:00:00,57.83,57.85,57.78,57.79,21000.0,48.7986,48.8154,48.7564,48.7648,21000.0
2016-09-13 11:10:00,57.78,57.78,57.67,57.71,15773.0,48.7564,48.7564,48.6635,48.6973,15773.0
2016-09-13 11:20:00,57.7,57.77,57.67,57.67,52483.0,48.6889,48.7479,48.6635,48.6635,52483.0
2016-09-13 11:30:00,57.67,57.7,57.6,57.67,33142.0,48.6635,48.6889,48.6045,48.6635,33142.0
2016-09-13 11:40:00,57.66,57.71,57.64,57.67,32973.0,48.6551,48.6973,48.6382,48.6635,32973.0
2016-09-13 11:50:00,57.67,57.71,57.64,57.68,32474.0,48.6635,48.6973,48.6382,48.672,32474.0
2016-09-13 12:00:00,57.69,57.73,57.66,57.71,33460.0,48.6804,48.7142,48.6551,48.6973,33460.0
2016-09-13 12:10:00,57.71,57.8,57.71,57.75,17381.0,48.6973,48.7732,48.6973,48.7311,17381.0
2016-09-13 12:20:00,57.76,57.77,57.63,57.63,23712.0,48.7395,48.7479,48.6298,48.6298,23712.0
2016-09-13 12:30:00,57.63,57.68,57.61,57.68,12000.0,48.6298,48.672,48.6129,48.672,12000.0
2016-09-13 12:40:00,57.67,57.67,57.62,57.63,14421.0,48.6635,48.6635,48.6214,48.6298,14421.0
2016-09-13 12:50:00,57.63,57.63,57.52,57.56,28482.0,48.6298,48.6298,48.537,48.5707,28482.0
2016-09-13 13:00:00,57.56,57.58,57.46,57.56,28836.0,48.5707,48.5876,48.4863,48.5707,28836.0
2016-09-13 13:10:00,57.56,57.75,57.54,57.75,42375.0,48.5707,48.7311,48.5538,48.7311,42375.0
2016-09-13 13:20:00,57.76,57.82,57.7,57.81,26425.0,48.7395,48.7901,48.6889,48.7817,26425.0
2016-09-13 13:30:00,57.81,57.88,57.73,57.79,67762.0,48.7817,48.8407,48.7142,48.7648,67762.0
2016-09-13 13:40:00,57.79,57.82,57.71,57.74,32997.0,48.7648,48.7901,48.6973,48.7226,32997.0
2016-09-13 13:50:00,57.75,57.75,57.61,57.67,30000.0,48.7311,48.7311,48.6129,48.6635,30000.0
2016-09-13 14:00:00,57.66,57.69,57.6,57.67,28240.0,48.6551,48.6804,48.6045,48.6635,28240.0
2016-09-13 14:10:00,57.67,57.67,57.57,57.61,31345.0,48.6635,48.6635,48.5792,48.6129,31345.0
2016-09-13 14:20:00,57.61,57.62,57.53,57.55,29166.0,48.6129,48.6214,48.5454,48.5623,29166.0
2016-09-13 14:30:00,57.54,57.6,57.48,57.6,33836.0,48.5538,48.6045,48.5032,48.6045,33836.0
2016-09-13 14:40:00,57.61,57.69,57.59,57.66,60467.0,48.6129,48.6804,48.596,48.6551,60467.0
2016-09-13 14:50:00,57.67,57.71,57.58,57.58,24227.0,48.6635,48.6973,48.5876,48.5876,24227.0
2016-09-13 15:00:00,57.57,57.6,57.55,57.58,32513.0,48.5792,48.6045,48.5623,48.5876,32513.0
2016-09-13 15:10:00,57.58,57.68,57.5,57.65,48695.0,48.5876,48.672,48.5201,48.6467,48695.0
2016-09-13 15:20:00,57.65,57.73,57.63,57.7,42577.0,48.6467,48.7142,48.6298,48.6889,42577.0
2016-09-13 15:30:00,57.71,57.77,57.69,57.76,68876.0,48.6973,48.7479,48.6804,48.7395,68876.0
2016-09-13 15:40:00,57.75,57.75,57.59,57.68,90230.0,48.7311,48.7311,48.596,48.672,90230.0
2016-09-13 15:50:00,57.68,57.81,57.66,57.68,136872.0,48.672,48.7817,48.6551,48.672,136872.0
2016-09-14 09:30:00,57.65,57.79,57.64,57.77,58864.0,48.6467,48.7648,48.6382,48.7479,58864.0
2016-09-14 09:40:00,57.77,57.77,57.67,57.67,61123.0,48.7479,48.7479,48.6635,48.6635,61123.0
2016-09-14 09:50:00,57.65,57.76,57.61,57.75,23925.0,48.6467,48.7395,48.6129,48.7311,23925.0
2016-09-14 10:00:00,57.73,57.86,57.71,57.85,150139.0,48.7142,48.8239,48.6973,48.8154,150139.0
2016-09-14 10:10:00,57.85,57.9,57.84,57.86,17415.0,48.8154,48.8576,48.807,48.8239,17415.0
2016-09-14 10:20:00,57.85,57.97,57.83,57.93,41876.0,48.8154,48.9167,48.7986,48.8829,41876.0
2016-09-14 10:30:00,57.96,58.05,57.94,57.95,220224.0,48.9083,48.9842,48.8914,48.8998,220224.0
2016-09-14 10:40:00,57.95,57.95,57.81,57.83,44240.0,48.8998,48.8998,48.7817,48.7986,44240.0
2016-09-14 10:50:00,57.83,57.85,57.75,57.79,71855.0,48.7986,48.8154,48.7311,48.7648,71855.0
2016-09-14 11:00:00,57.79,57.87,57.79,57.8,118913.0,48.7648,48.8323,48.7648,48.7732,118913.0
2016-09-14 11:10:00,57.8,57.84,57.72,57.82,72377.0,48.7732,48.807,48.7057,48.7901,72377.0
2016-09-14 11:20:00,57.82,57.92,57.82,57.84,93106.0,48.7901,48.8745,48.7901,48.807,93106.0
2016-09-14 11:30:00,57.84,57.84,57.75,57.82,33500.0,48.807,48.807,48.7311,48.7901,33500.0
2016-09-14 11:40:00,57.82,57.83,57.76,57.78,8447.0,48.7901,48.7986,48.7395,48.7564,8447.0
2016-09-14 11:50:00,57.78,57.87,57.78,57.85,8137.0,48.7564,48.8323,48.7564,48.8154,8137.0
2016-09-14 12:00:00,57.86,57.88,57.8,57.84,16794.0,48.8239,48.8407,48.7732,48.807,16794.0
2016-09-14 12:10:00,57.84,57.89,57.82,57.88,8100.0,48.807,48.8492,48.7901,48.8407,8100.0
2016-09-14 12:20:00,57.89,57.89,57.87,57.88,4400.0,48.8492,48.8492,48.8323,48.8407,4400.0
2016-09-14 12:30:00,57.87,57.88,57.83,57.83,27315.0,48.8323,48.8407,48.7986,48.7986,27315.0
2016-09-14 12:40:00,57.8,57.81,57.76,57.77,21329.0,48.7732,48.7817,48.7395,48.7479,21329.0
2016-09-14 12:50:00,57.78,57.79,57.74,57.79,16565.0,48.7564,48.7648,48.7226,48.7648,16565.0
2016-09-14 13:00:00,57.78,57.81,57.77,57.81,3673.0,48.7564,48.7817,48.7479,48.7817,3673.0
2016-09-14 13:10:00,57.81,57.81,57.77,57.81,7916.0,48.7817,48.7817,48.7479,48.7817,7916.0
2016-09-14 13:20:00,57.8,57.85,57.79,57.82,18381.0,48.7732,48.8154,48.7648,48.7901,18381.0
2016-09-14 13:30:00,57.81,57.85,57.79,57.81,11225.0,48.7817,48.8154,48.7648,48.7817,11225.0
2016-09-14 13:40:00,57.78,57.81,57.71,57.71,20693.0,48.7564,48.7817,48.6973,48.6973,20693.0
2016-09-14 13:50:00,57.7,57.74,57.7,57.72,13700.0,48.6889,48.7226,48.6889,48.7057,13700.0
2016-09-14 14:00:00,57.71,57.76,57.62,57.62,85300.0,48.6973,48.7395,48.6214,48.6214,85300.0
2016-09-14 14:10:00,57.62,57.67,57.58,57.66,148360.0,48.6214,48.6635,48.5876,48.6551,148360.0
2016-09-14 14:20:00,57.66,57.72,57.63,57.67,90195.0,48.6551,48.7057,48.6298,48.6635,90195.0
2016-09-14 14:30:00,57.67,57.71,57.65,57.67,182499.0,48.6635,48.6973,48.6467,48.6635,182499.0
2016-09-14 14:40:00,57.68,57.75,57.66,57.7,39938.0,48.672,48.7311,48.6551,48.6889,39938.0
2016-09-14 14:50:00,57.69,57.76,57.68,57.73,27600.0,48.6804,48.7395,48.672,48.7142,27600.0
2016-09-14 15:00:00,57.73,57.74,57.66,57.68,24235.0,48.7142,48.7226,48.6551,48.672,24235.0
2016-09-14 15:10:00,57.67,57.67,57.59,57.62,414325.0,48.6635,48.6635,48.596,48.6214,414325.0
2016-09-14 15:20:00,57.62,57.64,57.53,57.53,38294.0,48.6214,48.6382,48.5454,48.5454,38294.0
2016-09-14 15:30:00,57.53,57.62,57.52,57.58,38091.0,48.5454,48.6214,48.537,48.5876,38091.0
2016-09-14 15:40:00,57.57,57.67,57.57,57.66,25243.0,48.5792,48.6635,48.5792,48.6551,25243.0
2016-09-14 15:50:00,57.65,57.67,57.58,57.67,84498.0,48.6467,48.6635,48.5876,48.6635,84498.0
2016-09-15 09:30:00,57.7,57.78,57.61,57.63,72772.0,48.6889,48.7564,48.6129,48.6298,72772.0
2016-09-15 09:40:00,57.63,57.73,57.58,57.68,116685.0,48.6298,48.7142,48.5876,48.672,116685.0
2016-09-15 09:50:00,57.67,57.77,57.65,57.71,39361.0,48.6635,48.7479,48.6467,48.6973,39361.0
2016-09-15 10:00:00,57.7,57.82,57.65,57.78,51500.0,48.6889,48.7901,48.6467,48.7564,51500.0
2016-09-15 10:10:00,57.77,57.89,57.77,57.89,14704.0,48.7479,48.8492,48.7479,48.8492,14704.0
2016-09-15 10:20:00,57.89,57.89,57.84,57.84,16602.0,48.8492,48.8492,48.807,48.807,16602.0
2016-09-15 10:30:00,57.86,57.89,57.81,57.89,17355.0,48.8239,48.8492,48.7817,48.8492,17355.0
2016-09-15 10:40:00,57.9,57.91,57.8,57.9,17474.0,48.8576,48.8661,48.7732,48.8576,17474.0
2016-09-15 10:50:00,57.91,57.99,57.91,57.99,16000.0,48.8661,48.9336,48.8661,48.9336,16000.0
2016-09-15 11:00:00,58.01,58.05,57.99,58.04,16470.0,48.9504,48.9842,48.9336,48.9758,16470.0
2016-09-15 11:10:00,58.03,58.04,58.01,58.04,58215.0,48.9673,48.9758,48.9504,48.9758,58215.0
2016-09-15 11:20:00,58.04,58.14,58.01,58.12,15916.0,48.9758,49.0601,48.9504,49.0433,15916.0
2016-09-15 11:30:00,58.14,58.18,58.12,58.13,29110.0,49.0601,49.0939,49.0433,49.0517,29110.0
2016-09-15 11:40:00,58.14,58.14,58.08,58.08,56676.0,49.0601,49.0601,49.0095,49.0095,56676.0
2016-09-15 11:50:00,58.08,58.14,58.08,58.08,26019.0,49.0095,49.0601,49.0095,49.0095,26019.0
2016-09-15 12:00:00,58.09,58.13,58.08,58.12,27888.0,49.018,49.0517,49.0095,49.0433,27888.0
2016-09-15 12:10:00,58.13,58.14,58.07,58.1,23648.0,49.0517,49.0601,49.0011,49.0264,23648.0
2016-09-15 12:20:00,58.1,58.13,58.07,58.07,17198.0,49.0264,49.0517,49.0011,49.0011,17198.0
2016-09-15 12:30:00,58.07,58.09,58.0,58.02,259590.0,49.0011,49.018,48.942,48.9589,259590.0
2016-09-15 12:40:00,58.03,58.04,57.98,58.03,15843.0,48.9673,48.9758,48.9251,48.9673,15843.0
2016-09-15 12:50:00,58.02,58.05,58.01,58.04,13710.0,48.9589,48.9842,48.9504,48.9758,13710.0
2016-09-15 13:00:00,58.05,58.11,58.04,58.07,13174.0,48.9842,49.0348,48.9758,49.0011,13174.0
2016-09-15 13:10:00,58.08,58.1,58.03,58.1,28614.0,49.0095,49.0264,48.9673,49.0264,28614.0
2016-09-15 13:20:00,58.1,58.11,58.06,58.07,9683.0,49.0264,49.0348,48.9926,49.0011,9683.0
2016-09-15 13:30:00,58.08,58.15,58.08,58.14,9721.0,49.0095,49.0686,49.0095,49.0601,9721.0
2016-09-15 13:40:00,58.14,58.24,58.14,58.23,22877.0,49.0601,49.1445,49.0601,49.1361,22877.0
2016-09-15 13:50:00,58.23,58.24,58.2,58.24,23800.0,49.1361,49.1445,49.1108,49.1445,23800.0
2016-09-15 14:00:00,58.25,58.25,58.23,58.24,7720.0,49.153,49.153,49.1361,49.1445,7720.0
2016-09-15 14:10:00,58.24,58.32,58.24,58.32,24953.0,49.1445,49.212,49.1445,49.212,24953.0
2016-09-15 14:20:00,58.33,58.34,58.3,58.3,9284.0,49.2205,49.2289,49.1952,49.1952,9284.0
2016-09-15 14:30:00,58.31,58.31,58.28,58.29,71763.0,49.2036,49.2036,49.1783,49.1867,71763.0
2016-09-15 14:40:00,58.29,58.3,58.27,58.27,18222.0,49.1867,49.1952,49.1698,49.1698,18222.0
2016-09-15 14:50:00,58.26,58.29,58.26,58.29,5472.0,49.1614,49.1867,49.1614,49.1867,5472.0
2016-09-15 15:00:00,58.3,58.33,58.3,58.3,19076.0,49.1952,49.2205,49.1952,49.1952,19076.0
2016-09-15 15:10:00,58.28,58.28,58.2,58.21,56994.0,49.1783,49.1783,49.1108,49.1192,56994.0
2016-09-15 15:20:00,58.21,58.23,58.2,58.23,42876.0,49.1192,49.1361,49.1108,49.1361,42876.0
2016-09-15 15:30:00,58.23,58.27,58.22,58.27,41969.0,49.1361,49.1698,49.1277,49.1698,41969.0
2016-09-15 15:40:00,58.27,58.3,58.26,58.26,20278.0,49.1698,49.1952,49.1614,49.1614,20278.0
2016-09-15 15:50:00,58.26,58.26,58.23,58.25,65604.0,49.1614,49.1614,49.1361,49.153,65604.0
2016-09-16 09:30:00,57.94,57.95,57.76,57.79,78760.0,48.8914,48.8998,48.7395,48.7648,78760.0
2016-09-16 09:40:00,57.79,57.85,57.76,57.82,28120.0,48.7648,48.8154,48.7395,48.7901,28120.0
2016-09-16 09:50:00,57.81,57.84,57.76,57.82,38785.0,48.7817,48.807,48.7395,48.7901,38785.0
2016-09-16 10:00:00,57.82,57.83,57.66,57.68,22520.0,48.7901,48.7986,48.6551,48.672,22520.0
2016-09-16 10:10:00,57.71,57.75,57.65,57.71,13324.0,48.6973,48.7311,48.6467,48.6973,13324.0
2016-09-16 10:20:00,57.72,57.73,57.65,57.69,13000.0,48.7057,48.7142,48.6467,48.6804,13000.0
2016-09-16 10:30:00,57.69,57.78,57.69,57.78,118599.0,48.6804,48.7564,48.6804,48.7564,118599.0
2016-09-16 10:40:00,57.77,57.87,57.76,57.84,21671.0,48.7479,48.8323,48.7395,48.807,21671.0
2016-09-16 10:50:00,57.84,57.84,57.75,57.75,33431.0,48.807,48.807,48.7311,48.7311,33431.0
2016-09-16 11:00:00,57.75,57.76,57.72,57.73,8630.0,48.7311,48.7395,48.7057,48.7142,8630.0
2016-09-16 11:10:00,57.72,57.78,57.71,57.72,11456.0,48.7057,48.7564,48.6973,48.7057,11456.0
2016-09-16 11:20:00,57.73,57.78,57.71,57.72,15789.0,48.7142,48.7564,48.6973,48.7057,15789.0
2016-09-16 11:30:00,57.73,57.8,57.7,57.79,13121.0,48.7142,48.7732,48.6889,48.7648,13121.0
2016-09-16 11:40:00,57.79,57.83,57.77,57.81,16879.0,48.7648,48.7986,48.7479,48.7817,16879.0
2016-09-16 11:50:00,57.8,57.81,57.77,57.8,6069.0,48.7732,48.7817,48.7479,48.7732,6069.0
2016-09-16 12:00:00,57.8,57.85,57.79,57.85,8798.0,48.7732,48.8154,48.7648,48.8154,8798.0
2016-09-16 12:10:00,57.85,57.85,57.81,57.83,6032.0,48.8154,48.8154,48.7817,48.7986,6032.0
2016-09-16 12:20:00,57.83,57.86,57.81,57.83,14883.0,48.7986,48.8239,48.7817,48.7986,14883.0
2016-09-16 12:30:00,57.83,57.84,57.79,57.81,6400.0,48.7986,48.807,48.7648,48.7817,6400.0
2016-09-16 12:40:00,57.81,57.81,57.76,57.8,11359.0,48.7817,48.7817,48.7395,48.7732,11359.0
2016-09-16 12:50:00,57.79,57.81,57.77,57.77,4500.0,48.7648,48.7817,48.7479,48.7479,4500.0
2016-09-16 13:00:00,57.77,57.79,57.74,57.76,9687.0,48.7479,48.7648,48.7226,48.7395,9687.0
2016-09-16 13:10:00,57.76,57.79,57.73,57.75,21451.0,48.7395,48.7648,48.7142,48.7311,21451.0
2016-09-16 13:20:00,57.74,57.76,57.73,57.73,11200.0,48.7226,48.7395,48.7142,48.7142,11200.0
2016-09-16 13:30:00,57.72,57.74,57.7,57.71,14003.0,48.7057,48.7226,48.6889,48.6973,14003.0
2016-09-16 13:40:00,57.71,57.72,57.64,57.66,10571.0,48.6973,48.7057,48.6382,48.6551,10571.0
2016-09-16 13:50:00,57.67,57.7,57.65,57.7,5383.0,48.6635,48.6889,48.6467,48.6889,5383.0
2016-09-16 14:00:00,57.68,57.73,57.65,57.72,12439.0,48.672,48.7142,48.6467,48.7057,12439.0
2016-09-16 14:10:00,57.73,57.75,57.71,57.71,7782.0,48.7142,48.7311,48.6973,48.6973,7782.0
2016-09-16 14:20:00,57.72,57.74,57.71,57.73,11430.0,48.7057,48.7226,48.6973,48.7142,11430.0
2016-09-16 14:30:00,57.75,57.78,57.74,57.77,9288.0,48.7311,48.7564,48.7226,48.7479,9288.0
2016-09-16 14:40:00,57.77,57.81,57.75,57.8,12974.0,48.7479,48.7817,48.7311,48.7732,12974.0
2016-09-16 14:50:00,57.8,57.8,57.73,57.73,16635.0,48.7732,48.7732,48.7142,48.7142,16635.0
2016-09-16 15:00:00,57.73,57.79,57.72,57.77,13640.0,48.7142,48.7648,48.7057,48.7479,13640.0
2016-09-16 15:10:00,57.77,57.8,57.74,57.79,22533.0,48.7479,48.7732,48.7226,48.7648,22533.0
2016-09-16 15:20:00,57.79,57.82,57.79,57.8,15736.0,48.7648,48.7901,48.7648,48.7732,15736.0
2016-09-16 15:30:00,57.8,57.88,57.8,57.86,71234.0,48.7732,48.8407,48.7732,48.8239,71234.0
2016-09-16 15:40:00,57.86,57.89,57.84,57.89,61384.0,48.8239,48.8492,48.807,48.8492,61384.0
2016-09-16 15:50:00,57.88,57.88,57.81,57.84,219618.0,48.8407,48.8407,48.7817,48.807,219618.0
2016-09-19 09:30:00,58.26,58.27,58.19,58.26,122474.0,49.1614,49.1698,49.1023,49.1614,122474.0
2016-09-19 09:40:00,58.23,58.3,58.2,58.29,86271.0,49.1361,49.1952,49.1108,49.1867,86271.0
2016-09-19 09:50:00,58.29,58.35,58.28,58.35,24015.0,49.1867,49.2373,49.1783,49.2373,24015.0
2016-09-19 10:00:00,58.35,58.37,58.33,58.34,12517.0,49.2373,49.2542,49.2205,49.2289,12517.0
2016-09-19 10:10:00,58.34,58.35,58.3,58.35,35920.0,49.2289,49.2373,49.1952,49.2373,35920.0
2016-09-19 10:20:00,58.35,58.36,58.29,58.31,21419.0,49.2373,49.2458,49.1867,49.2036,21419.0
2016-09-19 10:30:00,58.31,58.33,58.25,58.28,49758.0,49.2036,49.2205,49.153,49.1783,49758.0
2016-09-19 10:40:00,58.28,58.3,58.25,58.26,7210.0,49.1783,49.1952,49.153,49.1614,7210.0
2016-09-19 10:50:00,58.26,58.27,58.22,58.25,39181.0,49.1614,49.1698,49.1277,49.153,39181.0
2016-09-19 11:00:00,58.25,58.28,58.22,58.28,24918.0,49.153,49.1783,49.1277,49.1783,24918.0
2016-09-19 11:10:00,58.27,58.29,58.25,58.28,8286.0,49.1698,49.1867,49.153,49.1783,8286.0
2016-09-19 11:20:00,58.29,58.3,58.25,58.26,37138.0,49.1867,49.1952,49.153,49.1614,37138.0
2016-09-19 11:30:00,58.27,58.31,58.24,58.28,17902.0,49.1698,49.2036,49.1445,49.1783,17902.0
2016-09-19 11:40:00,58.3,58.3,58.27,58.27,7951.0,49.1952,49.1952,49.1698,49.1698,7951.0
2016-09-19 11:50:00,58.28,58.3,58.27,58.28,14849.0,49.1783,49.1952,49.1698,49.1783,14849.0
2016-09-19 12:00:00,58.29,58.3,58.27,58.27,5293.0,49.1867,49.1952,49.1698,49.1698,5293.0
2016-09-19 12:10:00,58.27,58.27,58.11,58.12,48824.0,49.1698,49.1698,49.0348,49.0433,48824.0
2016-09-19 12:20:00,58.12,58.15,58.1,58.14,29040.0,49.0433,49.0686,49.0264,49.0601,29040.0
2016-09-19 12:30:00,58.14,58.15,58.12,58.13,31086.0,49.0601,49.0686,49.0433,49.0517,31086.0
2016-09-19 12:40:00,58.13,58.15,58.11,58.12,39370.0,49.0517,49.0686,49.0348,49.0433,39370.0
2016-09-19 12:50:00,58.12,58.13,58.07,58.07,14753.0,49.0433,49.0517,49.0011,49.0011,14753.0
2016-09-19 13:00:00,58.07,58.11,58.04,58.09,11216.0,49.0011,49.0348,48.9758,49.018,11216.0
2016-09-19 13:10:00,58.1,58.11,58.08,58.08,8960.0,49.0264,49.0348,49.0095,49.0095,8960.0
2016-09-19 13:20:00,58.07,58.08,58.04,58.04,6600.0,49.0011,49.0095,48.9758,48.9758,6600.0
2016-09-19 13:30:00,58.04,58.04,57.91,57.92,47450.0,48.9758,48.9758,48.8661,48.8745,47450.0
2016-09-19 13:40:00,57.92,57.97,57.92,57.97,8400.0,48.8745,48.9167,48.8745,48.9167,8400.0
2016-09-19 13:50:00,57.97,58.02,57.96,58.02,16395.0,48.9167,48.9589,48.9083,48.9589,16395.0
2016-09-19 14:00:00,58.02,58.07,58.02,58.06,22431.0,48.9589,49.0011,48.9589,48.9926,22431.0
2016-09-19 14:10:00,58.07,58.11,58.06,58.08,28302.0,49.0011,49.0348,48.9926,49.0095,28302.0
2016-09-19 14:20:00,58.08,58.09,58.07,58.08,28877.0,49.0095,49.018,49.0011,49.0095,28877.0
2016-09-19 14:30:00,58.09,58.13,58.08,58.1,10325.0,49.018,49.0517,49.0095,49.0264,10325.0
2016-09-19 14:40:00,58.1,58.16,58.09,58.13,10731.0,49.0264,49.077,49.018,49.0517,10731.0
2016-09-19 14:50:00,58.14,58.16,58.13,58.16,5276.0,49.0601,49.077,49.0517,49.077,5276.0
2016-09-19 15:00:00,58.15,58.16,58.11,58.11,9718.0,49.0686,49.077,49.0348,49.0348,9718.0
2016-09-19 15:10:00,58.1,58.11,58.03,58.06,10225.0,49.0264,49.0348,48.9673,48.9926,10225.0
2016-09-19 15:20:00,58.06,58.11,58.04,58.04,12994.0,48.9926,49.0348,48.9758,48.9758,12994.0
2016-09-19 15:30:00,58.04,58.05,57.97,58.01,18400.0,48.9758,48.9842,48.9167,48.9504,18400.0
2016-09-19 15:40:00,58.01,58.05,58.0,58.03,24855.0,48.9504,48.9842,48.942,48.9673,24855.0
2016-09-19 15:50:00,58.04,58.05,57.98,57.99,62701.0,48.9758,48.9842,48.9251,48.9336,62701.0
2016-09-20 09:30:00,58.39,58.39,58.29,58.3,94827.0,49.2711,49.2711,49.1867,49.1952,94827.0
2016-09-20 09:40:00,58.3,58.35,58.27,58.33,1208135.0,49.1952,49.2373,49.1698,49.2205,1208135.0
2016-09-20 09:50:00,58.34,58.4,58.33,58.39,42819.0,49.2289,49.2795,49.2205,49.2711,42819.0
2016-09-20 10:00:00,58.39,58.44,58.38,58.38,53741.0,49.2711,49.3133,49.2627,49.2627,53741.0
2016-09-20 10:10:00,58.38,58.38,58.34,58.37,24642.0,49.2627,49.2627,49.2289,49.2542,24642.0
2016-09-20 10:20:00,58.37,58.38,58.34,58.37,39841.0,49.2542,49.2627,49.2289,49.2542,39841.0
2016-09-20 10:30:00,58.36,58.36,58.25,58.25,19610.0,49.2458,49.2458,49.153,49.153,19610.0
2016-09-20 10:40:00,58.24,58.32,58.24,58.32,38054.0,49.1445,49.212,49.1445,49.212,38054.0
2016-09-20 10:50:00,58.32,58.33,58.29,58.29,17450.0,49.212,49.2205,49.1867,49.1867,17450.0
2016-09-20 11:00:00,58.29,58.36,58.29,58.36,30101.0,49.1867,49.2458,49.1867,49.2458,30101.0
2016-09-20 11:10:00,58.37,58.37,58.33,58.34,23553.0,49.2542,49.2542,49.2205,49.2289,23553.0
2016-09-20 11:20:00,58.34,58.35,58.27,58.28,13472.0,49.2289,49.2373,49.1698,49.1783,13472.0
2016-09-20 11:30:00,58.29,58.31,58.25,58.26,24408.0,49.1867,49.2036,49.153,49.1614,24408.0
2016-09-20 11:40:00,58.26,58.29,58.25,58.28,18945.0,49.1614,49.1867,49.153,49.1783,18945.0
2016-09-20 11:50:00,58.28,58.32,58.24,58.25,732420.0,49.1783,49.212,49.1445,49.153,732420.0
2016-09-20 12:00:00,58.25,58.28,58.23,58.25,50146.0,49.153,49.1783,49.1361,49.153,50146.0
2016-09-20 12:10:00,58.26,58.27,58.23,58.24,18397.0,49.1614,49.1698,49.1361,49.1445,18397.0
2016-09-20 12:20:00,58.24,58.3,58.24,58.29,22488.0,49.1445,49.1952,49.1445,49.1867,22488.0
2016-09-20 12:30:00,58.29,58.3,58.23,58.26,41287.0,49.1867,49.1952,49.1361,49.1614,41287.0
2016-09-20 12:40:00,58.26,58.27,58.19,58.19,105112.0,49.1614,49.1698,49.1023,49.1023,105112.0
2016-09-20 12:50:00,58.2,58.23,58.16,58.17,35221.0,49.1108,49.1361,49.077,49.0855,35221.0
2016-09-20 13:00:00,58.19,58.19,58.14,58.19,58927.0,49.1023,49.1023,49.0601,49.1023,58927.0
2016-09-20 13:10:00,58.19,58.22,58.18,58.22,10165.0,49.1023,49.1277,49.0939,49.1277,10165.0
2016-09-20 13:20:00,58.22,58.22,58.19,58.2,26606.0,49.1277,49.1277,49.1023,49.1108,26606.0
2016-09-20 13:30:00,58.21,58.24,58.18,58.24,12163.0,49.1192,49.1445,49.0939,49.1445,12163.0
2016-09-20 13:40:00,58.23,58.24,58.21,58.22,11350.0,49.1361,49.1445,49.1192,49.1277,11350.0
2016-09-20 13:50:00,58.23,58.27,58.22,58.26,11200.0,49.1361,49.1698,49.1277,49.1614,11200.0
2016-09-20 14:00:00,58.27,58.29,58.25,58.27,19175.0,49.1698,49.1867,49.153,49.1698,19175.0
2016-09-20 14:10:00,58.27,58.27,58.25,58.27,11022.0,49.1698,49.1698,49.153,49.1698,11022.0
2016-09-20 14:20:00,58.27,58.27,58.22,58.26,39560.0,49.1698,49.1698,49.1277,49.1614,39560.0
2016-09-20 14:30:00,58.25,58.29,58.24,58.29,25790.0,49.153,49.1867,49.1445,49.1867,25790.0
2016-09-20 14:40:00,58.29,58.29,58.25,58.27,26783.0,49.1867,49.1867,49.153,49.1698,26783.0
2016-09-20 14:50:00,58.27,58.31,58.26,58.29,109436.0,49.1698,49.2036,49.1614,49.1867,109436.0
2016-09-20 15:00:00,58.29,58.3,58.27,58.28,87424.0,49.1867,49.1952,49.1698,49.1783,87424.0
2016-09-20 15:10:00,58.28,58.32,58.28,58.3,14825.0,49.1783,49.212,49.1783,49.1952,14825.0
2016-09-20 15:20:00,58.31,58.32,58.28,58.29,23904.0,49.2036,49.212,49.1783,49.1867,23904.0
2016-09-20 15:30:00,58.29,58.29,58.26,58.28,34693.0,49.1867,49.1867,49.1614,49.1783,34693.0
2016-09-20 15:40:00,58.29,58.29,58.25,58.28,105535.0,49.1867,49.1867,49.153,49.1783,105535.0
2016-09-20 15:50:00,58.28,58.28,58.19,58.19,130638.0,49.1783,49.1783,49.1023,49.1023,130638.0
2016-09-21 09:30:00,58.5,58.63,58.5,58.61,80590.0,49.3639,49.4736,49.3639,49.4567,80590.0
2016-09-21 09:40:00,58.62,58.62,58.58,58.6,21197.0,49.4652,49.4652,49.4314,49.4483,21197.0
2016-09-21 09:50:00,58.6,58.66,58.6,58.66,12574.0,49.4483,49.4989,49.4483,49.4989,12574.0
2016-09-21 10:00:00,58.66,58.7,58.64,58.64,17088.0,49.4989,49.5327,49.4821,49.4821,17088.0
2016-09-21 10:10:00,58.64,58.68,58.63,58.65,6174.0,49.4821,49.5158,49.4736,49.4905,6174.0
2016-09-21 10:20:00,58.66,58.67,58.61,58.63,25636.0,49.4989,49.5074,49.4567,49.4736,25636.0
2016-09-21 10:30:00,58.64,58.68,58.61,58.65,44843.0,49.4821,49.5158,49.4567,49.4905,44843.0
2016-09-21 10:40:00,58.65,58.67,58.57,58.61,18795.0,49.4905,49.5074,49.423,49.4567,18795.0
2016-09-21 10:50:00,58.6,58.61,58.55,58.55,10200.0,49.4483,49.4567,49.4061,49.4061,10200.0
2016-09-21 11:00:00,58.55,58.58,58.54,58.56,18792.0,49.4061,49.4314,49.3977,49.4146,18792.0
2016-09-21 11:10:00,58.55,58.55,58.52,58.54,9100.0,49.4061,49.4061,49.3808,49.3977,9100.0
2016-09-21 11:20:00,58.54,58.58,58.53,58.56,42846.0,49.3977,49.4314,49.3892,49.4146,42846.0
2016-09-21 11:30:00,58.57,58.57,58.51,58.54,35871.0,49.423,49.423,49.3724,49.3977,35871.0
2016-09-21 11:40:00,58.55,58.56,58.51,58.54,34520.0,49.4061,49.4146,49.3724,49.3977,34520.0
2016-09-21 11:50:00,58.54,58.57,58.52,58.55,305286.0,49.3977,49.423,49.3808,49.4061,305286.0
2016-09-21 12:00:00,58.55,58.57,58.53,58.55,125177.0,49.4061,49.423,49.3892,49.4061,125177.0
2016-09-21 12:10:00,58.54,58.54,58.42,58.43,20082.0,49.3977,49.3977,49.2964,49.3049,20082.0
2016-09-21 12:20:00,58.43,58.46,58.4,58.42,32498.0,49.3049,49.3302,49.2795,49.2964,32498.0
2016-09-21 12:30:00,58.42,58.42,58.38,58.39,13223.0,49.2964,49.2964,49.2627,49.2711,13223.0
2016-09-21 12:40:00,58.38,58.44,58.38,58.42,12333.0,49.2627,49.3133,49.2627,49.2964,12333.0
2016-09-21 12:50:00,58.42,58.5,58.42,58.49,11923.0,49.2964,49.3639,49.2964,49.3555,11923.0
2016-09-21 13:00:00,58.49,58.52,58.49,58.49,17291.0,49.3555,49.3808,49.3555,49.3555,17291.0
2016-09-21 13:10:00,58.49,58.49,58.45,58.47,95217.0,49.3555,49.3555,49.3217,49.3386,95217.0
2016-09-21 13:20:00,58.47,58.48,58.44,58.46,58498.0,49.3386,49.347,49.3133,49.3302,58498.0
2016-09-21 13:30:00,58.45,58.48,58.44,58.46,21520.0,49.3217,49.347,49.3133,49.3302,21520.0
2016-09-21 13:40:00,58.47,58.52,58.44,58.5,28282.0,49.3386,49.3808,49.3133,49.3639,28282.0
2016-09-21 13:50:00,58.49,58.55,58.48,58.5,32126.0,49.3555,49.4061,49.347,49.3639,32126.0
2016-09-21 14:00:00,58.52,58.75,58.47,58.7,148094.0,49.3808,49.5749,49.3386,49.5327,148094.0
2016-09-21 14:10:00,58.71,58.84,58.67,58.69,121711.0,49.5411,49.6508,49.5074,49.5243,121711.0
2016-09-21 14:20:00,58.68,58.71,58.53,58.57,102475.0,49.5158,49.5411,49.3892,49.423,102475.0
2016-09-21 14:30:00,58.56,58.75,58.53,58.71,98965.0,49.4146,49.5749,49.3892,49.5411,98965.0
2016-09-21 14:40:00,58.7,58.79,58.68,58.72,76150.0,49.5327,49.6086,49.5158,49.5496,76150.0
2016-09-21 14:50:00,58.72,58.87,58.69,58.84,39617.0,49.5496,49.6761,49.5243,49.6508,39617.0
2016-09-21 15:00:00,58.85,58.92,58.79,58.9,73930.0,49.6593,49.7183,49.6086,49.7015,73930.0
2016-09-21 15:10:00,58.89,59.02,58.89,58.97,40360.0,49.693,49.8027,49.693,49.7605,40360.0
2016-09-21 15:20:00,58.98,59.02,58.97,58.98,35632.0,49.769,49.8027,49.7605,49.769,35632.0
2016-09-21 15:30:00,58.98,59.09,58.98,59.06,29620.0,49.769,49.8618,49.769,49.8365,29620.0
2016-09-21 15:40:00,59.07,59.16,59.07,59.13,241772.0,49.8449,49.9208,49.8449,49.8955,241772.0
2016-09-21 15:50:00,59.14,59.15,59.08,59.1,162939.0,49.904,49.9124,49.8533,49.8702,162939.0
2016-09-22 09:30:00,59.55,59.75,59.55,59.69,103611.0,50.2499,50.4187,50.2499,50.3681,103611.0
2016-09-22 09:40:00,59.68,59.73,59.67,59.7,31007.0,50.3596,50.4018,50.3512,50.3765,31007.0
2016-09-22 09:50:00,59.71,59.76,59.69,59.72,42241.0,50.385,50.4271,50.3681,50.3934,42241.0
2016-09-22 10:00:00,59.72,59.74,59.64,59.64,59360.0,50.3934,50.4103,50.3259,50.3259,59360.0
2016-09-22 10:10:00,59.64,59.66,59.62,59.64,29200.0,50.3259,50.3428,50.309,50.3259,29200.0
2016-09-22 10:20:00,59.63,59.69,59.61,59.69,18938.0,50.3174,50.3681,50.3006,50.3681,18938.0
2016-09-22 10:30:00,59.68,59.74,59.68,59.71,30916.0,50.3596,50.4103,50.3596,50.385,30916.0
2016-09-22 10:40:00,59.71,59.71,59.68,59.68,11218.0,50.385,50.385,50.3596,50.3596,11218.0
2016-09-22 10:50:00,59.69,59.71,59.65,59.65,112275.0,50.3681,50.385,50.3343,50.3343,112275.0
2016-09-22 11:00:00,59.65,59.67,59.59,59.6,23833.0,50.3343,50.3512,50.2837,50.2921,23833.0
2016-09-22 11:10:00,59.6,59.62,59.56,59.62,24886.0,50.2921,50.309,50.2584,50.309,24886.0
2016-09-22 11:20:00,59.62,59.63,59.54,59.56,34861.0,50.309,50.3174,50.2415,50.2584,34861.0
2016-09-22 11:30:00,59.55,59.59,59.54,59.57,15127.0,50.2499,50.2837,50.2415,50.2668,15127.0
2016-09-22 11:40:00,59.58,59.58,59.55,59.56,7754.0,50.2753,50.2753,50.2499,50.2584,7754.0
2016-09-22 11:50:00,59.57,59.57,59.53,59.57,63546.0,50.2668,50.2668,50.2331,50.2668,63546.0
2016-09-22 12:00:00,59.58,59.61,59.57,59.57,197010.0,50.2753,50.3006,50.2668,50.2668,197010.0
2016-09-22 12:10:00,59.57,59.58,59.55,59.55,29078.0,50.2668,50.2753,50.2499,50.2499,29078.0
2016-09-22 12:20:00,59.56,59.6,59.53,59.59,10163.0,50.2584,50.2921,50.2331,50.2837,10163.0
2016-09-22 12:30:00,59.59,59.61,59.58,59.59,12603.0,50.2837,50.3006,50.2753,50.2837,12603.0
2016-09-22 12:40:00,59.59,59.61,59.57,59.6,21738.0,50.2837,50.3006,50.2668,50.2921,21738.0
2016-09-22 12:50:00,59.59,59.61,59.58,59.6,16122.0,50.2837,50.3006,50.2753,50.2921,16122.0
2016-09-22 13:00:00,59.6,59.64,59.59,59.64,38506.0,50.2921,50.3259,50.2837,50.3259,38506.0
2016-09-22 13:10:00,59.64,59.66,59.63,59.63,36262.0,50.3259,50.3428,50.3174,50.3174,36262.0
2016-09-22 13:20:00,59.63,59.65,59.61,59.62,28344.0,50.3174,50.3343,50.3006,50.309,28344.0
2016-09-22 13:30:00,59.61,59.65,59.61,59.65,59303.0,50.3006,50.3343,50.3006,50.3343,59303.0
2016-09-22 13:40:00,59.65,59.65,59.6,59.61,37553.0,50.3343,50.3343,50.2921,50.3006,37553.0
2016-09-22 13:50:00,59.62,59.62,59.59,59.6,42105.0,50.309,50.309,50.2837,50.2921,42105.0
2016-09-22 14:00:00,59.6,59.63,59.6,59.61,30253.0,50.2921,50.3174,50.2921,50.3006,30253.0
2016-09-22 14:10:00,59.61,59.62,59.47,59.48,79761.0,50.3006,50.309,50.1824,50.1909,79761.0
2016-09-22 14:20:00,59.48,59.52,59.45,59.5,48102.0,50.1909,50.2246,50.1656,50.2078,48102.0
2016-09-22 14:30:00,59.49,59.5,59.44,59.5,54390.0,50.1993,50.2078,50.1571,50.2078,54390.0
2016-09-22 14:40:00,59.5,59.51,59.49,59.5,67416.0,50.2078,50.2162,50.1993,50.2078,67416.0
2016-09-22 14:50:00,59.51,59.57,59.49,59.57,56081.0,50.2162,50.2668,50.1993,50.2668,56081.0
2016-09-22 15:00:00,59.57,59.59,59.56,59.56,70776.0,50.2668,50.2837,50.2584,50.2584,70776.0
2016-09-22 15:10:00,59.56,59.57,59.55,59.56,47776.0,50.2584,50.2668,50.2499,50.2584,47776.0
2016-09-22 15:20:00,59.55,59.58,59.54,59.56,83262.0,50.2499,50.2753,50.2415,50.2584,83262.0
2016-09-22 15:30:00,59.57,59.62,59.56,59.61,216888.0,50.2668,50.309,50.2584,50.3006,216888.0
2016-09-22 15:40:00,59.61,59.62,59.58,59.59,164718.0,50.3006,50.309,50.2753,50.2837,164718.0
2016-09-22 15:50:00,59.59,59.59,59.54,59.55,336838.0,50.2837,50.2837,50.2415,50.2499,336838.0
2016-09-23 09:30:00,59.3,59.31,59.24,59.29,42355.0,50.039,50.0474,49.9884,50.0305,42355.0
2016-09-23 09:40:00,59.29,59.3,59.23,59.25,67499.0,50.0305,50.039,49.9799,49.9968,67499.0
2016-09-23 09:50:00,59.25,59.27,59.23,59.24,42900.0,49.9968,50.0137,49.9799,49.9884,42900.0
2016-09-23 10:00:00,59.24,59.28,59.23,59.25,18340.0,49.9884,50.0221,49.9799,49.9968,18340.0
2016-09-23 10:10:00,59.24,59.28,59.22,59.24,11403.0,49.9884,50.0221,49.9715,49.9884,11403.0
2016-09-23 10:20:00,59.24,59.28,59.23,59.27,4778.0,49.9884,50.0221,49.9799,50.0137,4778.0
2016-09-23 10:30:00,59.28,59.3,59.24,59.24,10473.0,50.0221,50.039,49.9884,49.9884,10473.0
2016-09-23 10:40:00,59.25,59.31,59.25,59.28,40016.0,49.9968,50.0474,49.9968,50.0221,40016.0
2016-09-23 10:50:00,59.27,59.3,59.26,59.28,32253.0,50.0137,50.039,50.0052,50.0221,32253.0
2016-09-23 11:00:00,59.28,59.32,59.27,59.28,4700.0,50.0221,50.0559,50.0137,50.0221,4700.0
2016-09-23 11:10:00,59.29,59.3,59.26,59.27,15414.0,50.0305,50.039,50.0052,50.0137,15414.0
2016-09-23 11:20:00,59.27,59.29,59.25,59.29,8023.0,50.0137,50.0305,49.9968,50.0305,8023.0
2016-09-23 11:30:00,59.29,59.33,59.28,59.33,18853.0,50.0305,50.0643,50.0221,50.0643,18853.0
2016-09-23 11:40:00,59.33,59.34,59.27,59.28,9600.0,50.0643,50.0727,50.0137,50.0221,9600.0
2016-09-23 11:50:00,59.28,59.28,59.21,59.23,22506.0,50.0221,50.0221,49.963,49.9799,22506.0
2016-09-23 12:00:00,59.23,59.24,59.21,59.22,7837.0,49.9799,49.9884,49.963,49.9715,7837.0
2016-09-23 12:10:00,59.23,59.25,59.23,59.25,60224.0,49.9799,49.9968,49.9799,49.9968,60224.0
2016-09-23 12:20:00,59.25,59.26,59.24,59.26,2000.0,49.9968,50.0052,49.9884,50.0052,2000.0
2016-09-23 12:30:00,59.26,59.27,59.23,59.25,4225.0,50.0052,50.0137,49.9799,49.9968,4225.0
2016-09-23 12:40:00,59.25,59.26,59.22,59.22,4982.0,49.9968,50.0052,49.9715,49.9715,4982.0
2016-09-23 12:50:00,59.22,59.25,59.22,59.23,7400.0,49.9715,49.9968,49.9715,49.9799,7400.0
2016-09-23 13:00:00,59.24,59.24,59.2,59.2,7790.0,49.9884,49.9884,49.9546,49.9546,7790.0
2016-09-23 13:10:00,59.21,59.21,59.17,59.19,20775.0,49.963,49.963,49.9293,49.9462,20775.0
2016-09-23 13:20:00,59.19,59.22,59.19,59.2,5700.0,49.9462,49.9715,49.9462,49.9546,5700.0
2016-09-23 13:30:00,59.21,59.21,59.18,59.18,6765.0,49.963,49.963,49.9377,49.9377,6765.0
2016-09-23 13:40:00,59.19,59.19,59.14,59.14,8622.0,49.9462,49.9462,49.904,49.904,8622.0
2016-09-23 13:50:00,59.13,59.13,59.08,59.08,17774.0,49.8955,49.8955,49.8533,49.8533,17774.0
2016-09-23 14:00:00,59.09,59.14,59.09,59.13,12700.0,49.8618,49.904,49.8618,49.8955,12700.0
2016-09-23 14:10:00,59.12,59.15,59.12,59.15,6539.0,49.8871,49.9124,49.8871,49.9124,6539.0
2016-09-23 14:20:00,59.14,59.17,59.12,59.15,7111.0,49.904,49.9293,49.8871,49.9124,7111.0
2016-09-23 14:30:00,59.15,59.17,59.13,59.15,10809.0,49.9124,49.9293,49.8955,49.9124,10809.0
2016-09-23 14:40:00,59.15,59.16,59.13,59.16,7657.0,49.9124,49.9208,49.8955,49.9208,7657.0
2016-09-23 14:50:00,59.15,59.18,59.14,59.18,8285.0,49.9124,49.9377,49.904,49.9377,8285.0
2016-09-23 15:00:00,59.17,59.21,59.16,59.19,118954.0,49.9293,49.963,49.9208,49.9462,118954.0
2016-09-23 15:10:00,59.19,59.19,59.16,59.17,181760.0,49.9462,49.9462,49.9208,49.9293,181760.0
2016-09-23 15:20:00,59.16,59.2,59.14,59.2,9721.0,49.9208,49.9546,49.904,49.9546,9721.0
2016-09-23 15:30:00,59.21,59.25,59.17,59.17,25334.0,49.963,49.9968,49.9293,49.9293,25334.0
2016-09-23 15:40:00,59.16,59.18,59.13,59.15,21595.0,49.9208,49.9377,49.8955,49.9124,21595.0
2016-09-23 15:50:00,59.15,59.19,59.12,59.13,85999.0,49.9124,49.9462,49.8871,49.8955,85999.0
2016-09-26 09:30:00,58.71,58.8,58.62,58.65,107413.0,49.5411,49.6171,49.4652,49.4905,107413.0
2016-09-26 09:40:00,58.64,58.66,58.61,58.65,27999.0,49.4821,49.4989,49.4567,49.4905,27999.0
2016-09-26 09:50:00,58.64,58.67,58.63,58.64,16460.0,49.4821,49.5074,49.4736,49.4821,16460.0
2016-09-26 10:00:00,58.64,58.72,58.62,58.7,23096.0,49.4821,49.5496,49.4652,49.5327,23096.0
2016-09-26 10:10:00,58.71,58.79,58.69,58.75,28497.0,49.5411,49.6086,49.5243,49.5749,28497.0
2016-09-26 10:20:00,58.75,58.75,58.71,58.71,12877.0,49.5749,49.5749,49.5411,49.5411,12877.0
2016-09-26 10:30:00,58.72,58.81,58.72,58.76,16242.0,49.5496,49.6255,49.5496,49.5833,16242.0
2016-09-26 10:40:00,58.76,58.78,58.74,58.76,20570.0,49.5833,49.6002,49.5664,49.5833,20570.0
2016-09-26 10:50:00,58.78,58.8,58.75,58.76,26920.0,49.6002,49.6171,49.5749,49.5833,26920.0
2016-09-26 11:00:00,58.76,58.77,58.71,58.74,27447.0,49.5833,49.5918,49.5411,49.5664,27447.0
2016-09-26 11:10:00,58.74,58.76,58.69,58.72,15454.0,49.5664,49.5833,49.5243,49.5496,15454.0
2016-09-26 11:20:00,58.73,58.75,58.66,58.66,151529.0,49.558,49.5749,49.4989,49.4989,151529.0
2016-09-26 11:30:00,58.68,58.71,58.63,58.71,43711.0,49.5158,49.5411,49.4736,49.5411,43711.0
2016-09-26 11:40:00,58.71,58.73,58.69,58.69,21708.0,49.5411,49.558,49.5243,49.5243,21708.0
2016-09-26 11:50:00,58.69,58.69,58.66,58.68,22836.0,49.5243,49.5243,49.4989,49.5158,22836.0
2016-09-26 12:00:00,58.68,58.69,58.65,58.67,24375.0,49.5158,49.5243,49.4905,49.5074,24375.0
2016-09-26 12:10:00,58.67,58.72,58.66,58.7,36951.0,49.5074,49.5496,49.4989,49.5327,36951.0
2016-09-26 12:20:00,58.69,58.72,58.67,58.7,34631.0,49.5243,49.5496,49.5074,49.5327,34631.0
2016-09-26 12:30:00,58.69,58.71,58.67,58.68,20010.0,49.5243,49.5411,49.5074,49.5158,20010.0
2016-09-26 12:40:00,58.67,58.71,58.64,58.69,10571.0,49.5074,49.5411,49.4821,49.5243,10571.0
2016-09-26 12:50:00,58.69,58.73,58.69,58.7,36595.0,49.5243,49.558,49.5243,49.5327,36595.0
2016-09-26 13:00:00,58.69,58.7,58.65,58.66,7862.0,49.5243,49.5327,49.4905,49.4989,7862.0
2016-09-26 13:10:00,58.65,58.67,58.64,58.65,17688.0,49.4905,49.5074,49.4821,49.4905,17688.0
2016-09-26 13:20:00,58.65,58.66,58.6,58.61,7500.0,49.4905,49.4989,49.4483,49.4567,7500.0
2016-09-26 13:30:00,58.61,58.63,58.58,58.58,6200.0,49.4567,49.4736,49.4314,49.4314,6200.0
2016-09-26 13:40:00,58.59,58.6,58.56,58.59,7222.0,49.4399,49.4483,49.4146,49.4399,7222.0
2016-09-26 13:50:00,58.6,58.63,58.59,58.62,7965.0,49.4483,49.4736,49.4399,49.4652,7965.0
2016-09-26 14:00:00,58.61,58.64,58.61,58.63,8289.0,49.4567,49.4821,49.4567,49.4736,8289.0
2016-09-26 14:10:00,58.63,58.66,58.61,58.66,14941.0,49.4736,49.4989,49.4567,49.4989,14941.0
2016-09-26 14:20:00,58.65,58.66,58.63,58.65,19495.0,49.4905,49.4989,49.4736,49.4905,19495.0
2016-09-26 14:30:00,58.65,58.65,58.57,58.57,16403.0,49.4905,49.4905,49.423,49.423,16403.0
2016-09-26 14:40:00,58.58,58.6,58.56,58.6,21161.0,49.4314,49.4483,49.4146,49.4483,21161.0
2016-09-26 14:50:00,58.6,58.62,58.58,58.59,10366.0,49.4483,49.4652,49.4314,49.4399,10366.0
2016-09-26 15:00:00,58.59,58.65,58.57,58.63,17999.0,49.4399,49.4905,49.423,49.4736,17999.0
2016-09-26 15:10:00,58.62,58.63,58.59,58.6,10910.0,49.4652,49.4736,49.4399,49.4483,10910.0
2016-09-26 15:20:00,58.59,58.64,58.58,58.63,27822.0,49.4399,49.4821,49.4314,49.4736,27822.0
2016-09-26 15:30:00,58.62,58.67,58.59,58.61,32034.0,49.4652,49.5074,49.4399,49.4567,32034.0
2016-09-26 15:40:00,58.61,58.63,58.57,58.61,45151.0,49.4567,49.4736,49.423,49.4567,45151.0
2016-09-26 15:50:00,58.6,58.61,58.55,58.57,96937.0,49.4483,49.4567,49.4061,49.423,96937.0
2016-09-27 09:30:00,58.48,58.57,58.4,58.57,77929.0,49.347,49.423,49.2795,49.423,77929.0
2016-09-27 09:40:00,58.57,58.64,58.55,58.63,62897.0,49.423,49.4821,49.4061,49.4736,62897.0
2016-09-27 09:50:00,58.62,58.7,58.58,58.7,55954.0,49.4652,49.5327,49.4314,49.5327,55954.0
2016-09-27 10:00:00,58.7,58.81,58.69,58.74,52777.0,49.5327,49.6255,49.5243,49.5664,52777.0
2016-09-27 10:10:00,58.75,58.75,58.69,58.72,30566.0,49.5749,49.5749,49.5243,49.5496,30566.0
2016-09-27 10:20:00,58.72,58.74,58.68,58.7,80317.0,49.5496,49.5664,49.5158,49.5327,80317.0
2016-09-27 10:30:00,58.7,58.71,58.6,58.62,58415.0,49.5327,49.5411,49.4483,49.4652,58415.0
2016-09-27 10:40:00,58.6,58.63,58.59,58.61,30423.0,49.4483,49.4736,49.4399,49.4567,30423.0
2016-09-27 10:50:00,58.61,58.63,58.52,58.54,63118.0,49.4567,49.4736,49.3808,49.3977,63118.0
2016-09-27 11:00:00,58.54,58.58,58.53,58.58,28927.0,49.3977,49.4314,49.3892,49.4314,28927.0
2016-09-27 11:10:00,58.57,58.61,58.57,58.6,51895.0,49.423,49.4567,49.423,49.4483,51895.0
2016-09-27 11:20:00,58.6,58.71,58.59,58.69,36450.0,49.4483,49.5411,49.4399,49.5243,36450.0
2016-09-27 11:30:00,58.69,58.77,58.68,58.77,57709.0,49.5243,49.5918,49.5158,49.5918,57709.0
2016-09-27 11:40:00,58.77,58.78,58.71,58.73,17427.0,49.5918,49.6002,49.5411,49.558,17427.0
2016-09-27 11:50:00,58.73,58.78,58.71,58.76,86693.0,49.558,49.6002,49.5411,49.5833,86693.0
2016-09-27 12:00:00,58.76,58.78,58.75,58.77,26481.0,49.5833,49.6002,49.5749,49.5918,26481.0
2016-09-27 12:10:00,58.76,58.77,58.73,58.77,29337.0,49.5833,49.5918,49.558,49.5918,29337.0
2016-09-27 12:20:00,58.77,58.91,58.77,58.88,77006.0,49.5918,49.7099,49.5918,49.6846,77006.0
2016-09-27 12:30:00,58.88,58.89,58.83,58.86,69865.0,49.6846,49.693,49.6424,49.6677,69865.0
2016-09-27 12:40:00,58.86,58.87,58.83,58.84,13827.0,49.6677,49.6761,49.6424,49.6508,13827.0
2016-09-27 12:50:00,58.84,58.9,58.83,58.9,15432.0,49.6508,49.7015,49.6424,49.7015,15432.0
2016-09-27 13:00:00,58.9,58.94,58.89,58.9,19073.0,49.7015,49.7352,49.693,49.7015,19073.0
2016-09-27 13:10:00,58.9,58.91,58.86,58.9,28128.0,49.7015,49.7099,49.6677,49.7015,28128.0
2016-09-27 13:20:00,58.9,58.93,58.89,58.93,14668.0,49.7015,49.7268,49.693,49.7268,14668.0
2016-09-27 13:30:00,58.93,58.95,58.9,58.93,18471.0,49.7268,49.7436,49.7015,49.7268,18471.0
2016-09-27 13:40:00,58.92,58.94,58.9,58.91,14255.0,49.7183,49.7352,49.7015,49.7099,14255.0
2016-09-27 13:50:00,58.91,58.94,58.88,58.9,12840.0,49.7099,49.7352,49.6846,49.7015,12840.0
2016-09-27 14:00:00,58.9,58.92,58.86,58.87,48567.0,49.7015,49.7183,49.6677,49.6761,48567.0
2016-09-27 14:10:00,58.87,58.92,58.86,58.91,37121.0,49.6761,49.7183,49.6677,49.7099,37121.0
2016-09-27 14:20:00,58.91,58.93,58.9,58.91,48084.0,49.7099,49.7268,49.7015,49.7099,48084.0
2016-09-27 14:30:00,58.91,58.93,58.9,58.92,41544.0,49.7099,49.7268,49.7015,49.7183,41544.0
2016-09-27 14:40:00,58.92,58.92,58.88,58.89,33063.0,49.7183,49.7183,49.6846,49.693,33063.0
2016-09-27 14:50:00,58.88,58.91,58.87,58.9,47519.0,49.6846,49.7099,49.6761,49.7015,47519.0
2016-09-27 15:00:00,58.9,58.92,58.89,58.92,12972.0,49.7015,49.7183,49.693,49.7183,12972.0
2016-09-27 15:10:00,58.91,58.91,58.88,58.89,5299.0,49.7099,49.7099,49.6846,49.693,5299.0
2016-09-27 15:20:00,58.89,58.89,58.84,58.86,13442.0,49.693,49.693,49.6508,49.6677,13442.0
2016-09-27 15:30:00,58.87,58.88,58.84,58.88,18216.0,49.6761,49.6846,49.6508,49.6846,18216.0
2016-09-27 15:40:00,58.89,58.91,58.87,58.88,13170.0,49.693,49.7099,49.6761,49.6846,13170.0
2016-09-27 15:50:00,58.87,58.93,58.87,58.93,40144.0,49.6761,49.7268,49.6761,49.7268,40144.0
2016-09-28 09:30:00,58.99,59.1,58.96,59.07,46364.0,49.7774,49.8702,49.7521,49.8449,46364.0
2016-09-28 09:40:00,59.05,59.08,59.03,59.06,5622.0,49.828,49.8533,49.8112,49.8365,5622.0
2016-09-28 09:50:00,59.08,59.08,59.03,59.04,6700.0,49.8533,49.8533,49.8112,49.8196,6700.0
2016-09-28 10:00:00,59.05,59.09,59.02,59.04,23582.0,49.828,49.8618,49.8027,49.8196,23582.0
2016-09-28 10:10:00,59.03,59.04,58.97,59.0,12824.0,49.8112,49.8196,49.7605,49.7858,12824.0
2016-09-28 10:20:00,58.99,59.0,58.96,58.99,3468.0,49.7774,49.7858,49.7521,49.7774,3468.0
2016-09-28 10:30:00,59.0,59.04,58.9,58.91,27416.0,49.7858,49.8196,49.7015,49.7099,27416.0
2016-09-28 10:40:00,58.92,58.94,58.84,58.85,7311.0,49.7183,49.7352,49.6508,49.6593,7311.0
2016-09-28 10:50:00,58.85,58.89,58.8,58.82,18912.0,49.6593,49.693,49.6171,49.6339,18912.0
2016-09-28 11:00:00,58.82,58.82,58.71,58.74,22019.0,49.6339,49.6339,49.5411,49.5664,22019.0
2016-09-28 11:10:00,58.75,58.81,58.73,58.81,5500.0,49.5749,49.6255,49.558,49.6255,5500.0
2016-09-28 11:20:00,58.81,58.82,58.78,58.81,7601.0,49.6255,49.6339,49.6002,49.6255,7601.0
2016-09-28 11:30:00,58.81,58.82,58.77,58.82,22593.0,49.6255,49.6339,49.5918,49.6339,22593.0
2016-09-28 11:40:00,58.82,58.86,58.82,58.86,9100.0,49.6339,49.6677,49.6339,49.6677,9100.0
2016-09-28 11:50:00,58.86,58.9,58.86,58.88,6300.0,49.6677,49.7015,49.6677,49.6846,6300.0
2016-09-28 12:00:00,58.88,58.88,58.85,58.86,9609.0,49.6846,49.6846,49.6593,49.6677,9609.0
2016-09-28 12:10:00,58.85,58.93,58.85,58.89,14225.0,49.6593,49.7268,49.6593,49.693,14225.0
2016-09-28 12:20:00,58.89,58.91,58.87,58.88,29116.0,49.693,49.7099,49.6761,49.6846,29116.0
2016-09-28 12:30:00,58.89,58.9,58.84,58.88,30735.0,49.693,49.7015,49.6508,49.6846,30735.0
2016-09-28 12:40:00,58.88,58.95,58.87,58.92,19647.0,49.6846,49.7436,49.6761,49.7183,19647.0
2016-09-28 12:50:00,58.92,58.94,58.92,58.92,4943.0,49.7183,49.7352,49.7183,49.7183,4943.0
2016-09-28 13:00:00,58.9,58.9,58.88,58.88,16769.0,49.7015,49.7015,49.6846,49.6846,16769.0
2016-09-28 13:10:00,58.88,58.9,58.87,58.88,10537.0,49.6846,49.7015,49.6761,49.6846,10537.0
2016-09-28 13:20:00,58.89,58.94,58.89,58.94,8932.0,49.693,49.7352,49.693,49.7352,8932.0
2016-09-28 13:30:00,58.95,59.0,58.95,58.99,19290.0,49.7436,49.7858,49.7436,49.7774,19290.0
2016-09-28 13:40:00,59.0,59.02,58.99,58.99,173301.0,49.7858,49.8027,49.7774,49.7774,173301.0
2016-09-28 13:50:00,59.0,59.01,59.0,59.0,2109.0,49.7858,49.7943,49.7858,49.7858,2109.0
2016-09-28 14:00:00,59.0,59.0,58.97,59.0,10214.0,49.7858,49.7858,49.7605,49.7858,10214.0
2016-09-28 14:10:00,59.01,59.18,59.01,59.18,89422.0,49.7943,49.9377,49.7943,49.9377,89422.0
2016-09-28 14:20:00,59.18,59.28,59.15,59.25,43346.0,49.9377,50.0221,49.9124,49.9968,43346.0
2016-09-28 14:30:00,59.25,59.29,59.21,59.23,60428.0,49.9968,50.0305,49.963,49.9799,60428.0
2016-09-28 14:40:00,59.23,59.27,59.2,59.27,80119.0,49.9799,50.0137,49.9546,50.0137,80119.0
2016-09-28 14:50:00,59.27,59.3,59.25,59.27,9404.0,50.0137,50.039,49.9968,50.0137,9404.0
2016-09-28 15:00:00,59.27,59.28,59.23,59.23,13970.0,50.0137,50.0221,49.9799,49.9799,13970.0
2016-09-28 15:10:00,59.23,59.24,59.22,59.23,12461.0,49.9799,49.9884,49.9715,49.9799,12461.0
2016-09-28 15:20:00,59.23,59.27,59.2,59.21,25059.0,49.9799,50.0137,49.9546,49.963,25059.0
2016-09-28 15:30:00,59.21,59.23,59.19,59.23,7017.0,49.963,49.9799,49.9462,49.9799,7017.0
2016-09-28 15:40:00,59.25,59.3,59.23,59.3,18742.0,49.9968,50.039,49.9799,50.039,18742.0
2016-09-28 15:50:00,59.3,59.35,59.29,59.32,60473.0,50.039,50.0812,50.0305,50.0559,60473.0
2016-09-29 09:30:00,59.16,59.29,59.16,59.23,34644.0,49.9208,50.0305,49.9208,49.9799,34644.0
2016-09-29 09:40:00,59.24,59.28,59.2,59.24,31474.0,49.9884,50.0221,49.9546,49.9884,31474.0
2016-09-29 09:50:00,59.24,59.3,59.24,59.3,19012.0,49.9884,50.039,49.9884,50.039,19012.0
2016-09-29 10:00:00,59.3,59.35,59.22,59.22,40771.0,50.039,50.0812,49.9715,49.9715,40771.0
2016-09-29 10:10:00,59.23,59.29,59.18,59.29,41447.0,49.9799,50.0305,49.9377,50.0305,41447.0
2016-09-29 10:20:00,59.29,59.32,59.26,59.28,24002.0,50.0305,50.0559,50.0052,50.0221,24002.0
2016-09-29 10:30:00,59.29,59.29,59.25,59.26,13113.0,50.0305,50.0305,49.9968,50.0052,13113.0
2016-09-29 10:40:00,59.27,59.28,59.2,59.2,10201.0,50.0137,50.0221,49.9546,49.9546,10201.0
2016-09-29 10:50:00,59.21,59.23,59.17,59.17,16999.0,49.963,49.9799,49.9293,49.9293,16999.0
2016-09-29 11:00:00,59.17,59.19,59.14,59.14,53964.0,49.9293,49.9462,49.904,49.904,53964.0
2016-09-29 11:10:00,59.14,59.14,59.04,59.07,26840.0,49.904,49.904,49.8196,49.8449,26840.0
2016-09-29 11:20:00,59.08,59.17,59.06,59.17,16497.0,49.8533,49.9293,49.8365,49.9293,16497.0
2016-09-29 11:30:00,59.16,59.21,59.16,59.18,30232.0,49.9208,49.963,49.9208,49.9377,30232.0
2016-09-29 11:40:00,59.18,59.19,59.14,59.15,31155.0,49.9377,49.9462,49.904,49.9124,31155.0
2016-09-29 11:50:00,59.16,59.18,59.15,59.17,24545.0,49.9208,49.9377,49.9124,49.9293,24545.0
2016-09-29 12:00:00,59.16,59.24,59.15,59.24,44810.0,49.9208,49.9884,49.9124,49.9884,44810.0
2016-09-29 12:10:00,59.25,59.25,59.22,59.23,4120.0,49.9968,49.9968,49.9715,49.9799,4120.0
2016-09-29 12:20:00,59.22,59.27,59.22,59.22,25480.0,49.9715,50.0137,49.9715,49.9715,25480.0
2016-09-29 12:30:00,59.21,59.22,59.13,59.13,7336.0,49.963,49.9715,49.8955,49.8955,7336.0
2016-09-29 12:40:00,59.12,59.12,58.91,58.91,13732.0,49.8871,49.8871,49.7099,49.7099,13732.0
2016-09-29 12:50:00,58.89,58.89,58.75,58.8,42341.0,49.693,49.693,49.5749,49.6171,42341.0
2016-09-29 13:00:00,58.8,58.82,58.65,58.76,69890.0,49.6171,49.6339,49.4905,49.5833,69890.0
2016-09-29 13:10:00,58.76,58.86,58.72,58.77,54392.0,49.5833,49.6677,49.5496,49.5918,54392.0
2016-09-29 13:20:00,58.75,58.81,58.72,58.78,23374.0,49.5749,49.6255,49.5496,49.6002,23374.0
2016-09-29 13:30:00,58.78,58.82,58.76,58.77,22963.0,49.6002,49.6339,49.5833,49.5918,22963.0
2016-09-29 13:40:00,58.77,58.77,58.66,58.69,15200.0,49.5918,49.5918,49.4989,49.5243,15200.0
2016-09-29 13:50:00,58.68,58.69,58.52,58.59,35644.0,49.5158,49.5243,49.3808,49.4399,35644.0
2016-09-29 14:00:00,58.58,58.67,58.55,58.67,28197.0,49.4314,49.5074,49.4061,49.5074,28197.0
2016-09-29 14:10:00,58.66,58.75,58.63,58.74,53226.0,49.4989,49.5749,49.4736,49.5664,53226.0
2016-09-29 14:20:00,58.75,58.87,58.74,58.86,32598.0,49.5749,49.6761,49.5664,49.6677,32598.0
2016-09-29 14:30:00,58.86,58.94,58.83,58.91,38625.0,49.6677,49.7352,49.6424,49.7099,38625.0
2016-09-29 14:40:00,58.9,58.91,58.84,58.9,26800.0,49.7015,49.7099,49.6508,49.7015,26800.0
2016-09-29 14:50:00,58.89,58.91,58.8,58.82,23451.0,49.693,49.7099,49.6171,49.6339,23451.0
2016-09-29 15:00:00,58.81,58.85,58.76,58.84,40659.0,49.6255,49.6593,49.5833,49.6508,40659.0
2016-09-29 15:10:00,58.83,58.86,58.79,58.79,37251.0,49.6424,49.6677,49.6086,49.6086,37251.0
2016-09-29 15:20:00,58.79,58.82,58.7,58.82,75231.0,49.6086,49.6339,49.5327,49.6339,75231.0
2016-09-29 15:30:00,58.82,58.87,58.79,58.87,33494.0,49.6339,49.6761,49.6086,49.6761,33494.0
2016-09-29 15:40:00,58.87,58.88,58.78,58.79,39354.0,49.6761,49.6846,49.6002,49.6086,39354.0
2016-09-29 15:50:00,58.79,58.81,58.69,58.7,78146.0,49.6086,49.6255,49.5243,49.5327,78146.0
2016-09-30 09:30:00,58.95,59.01,58.87,58.89,74020.0,49.7436,49.7943,49.6761,49.693,74020.0
2016-09-30 09:40:00,58.89,58.94,58.86,58.89,19118.0,49.693,49.7352,49.6677,49.693,19118.0
2016-09-30 09:50:00,58.9,58.94,58.81,58.84,9981.0,49.7015,49.7352,49.6255,49.6508,9981.0
2016-09-30 10:00:00,58.84,58.94,58.84,58.94,20792.0,49.6508,49.7352,49.6508,49.7352,20792.0
2016-09-30 10:10:00,58.94,58.94,58.86,58.87,22109.0,49.7352,49.7352,49.6677,49.6761,22109.0
2016-09-30 10:20:00,58.87,58.9,58.81,58.9,13869.0,49.6761,49.7015,49.6255,49.7015,13869.0
2016-09-30 10:30:00,58.91,58.94,58.9,58.9,12266.0,49.7099,49.7352,49.7015,49.7015,12266.0
2016-09-30 10:40:00,58.9,58.93,58.88,58.9,24426.0,49.7015,49.7268,49.6846,49.7015,24426.0
2016-09-30 10:50:00,58.91,58.95,58.9,58.95,13677.0,49.7099,49.7436,49.7015,49.7436,13677.0
2016-09-30 11:00:00,58.95,59.03,58.95,59.02,16234.0,49.7436,49.8112,49.7436,49.8027,16234.0
2016-09-30 11:10:00,59.03,59.22,59.03,59.15,56433.0,49.8112,49.9715,49.8112,49.9124,56433.0
2016-09-30 11:20:00,59.17,59.19,59.15,59.17,22662.0,49.9293,49.9462,49.9124,49.9293,22662.0
2016-09-30 11:30:00,59.17,59.2,59.13,59.13,23778.0,49.9293,49.9546,49.8955,49.8955,23778.0
2016-09-30 11:40:00,59.12,59.15,59.11,59.15,10175.0,49.8871,49.9124,49.8787,49.9124,10175.0
2016-09-30 11:50:00,59.15,59.16,59.14,59.15,3400.0,49.9124,49.9208,49.904,49.9124,3400.0
2016-09-30 12:00:00,59.14,59.15,59.13,59.15,13718.0,49.904,49.9124,49.8955,49.9124,13718.0
2016-09-30 12:10:00,59.15,59.16,59.13,59.16,4256.0,49.9124,49.9208,49.8955,49.9208,4256.0
2016-09-30 12:20:00,59.16,59.2,59.16,59.19,6504.0,49.9208,49.9546,49.9208,49.9462,6504.0
2016-09-30 12:30:00,59.19,59.21,59.17,59.21,2900.0,49.9462,49.963,49.9293,49.963,2900.0
2016-09-30 12:40:00,59.22,59.23,59.16,59.18,9146.0,49.9715,49.9799,49.9208,49.9377,9146.0
2016-09-30 12:50:00,59.18,59.19,59.16,59.16,20446.0,49.9377,49.9462,49.9208,49.9208,20446.0
2016-09-30 13:00:00,59.15,59.19,59.15,59.16,5133.0,49.9124,49.9462,49.9124,49.9208,5133.0
2016-09-30 13:10:00,59.17,59.19,59.14,59.15,4311.0,49.9293,49.9462,49.904,49.9124,4311.0
2016-09-30 13:20:00,59.15,59.16,59.11,59.13,6044.0,49.9124,49.9208,49.8787,49.8955,6044.0
2016-09-30 13:30:00,59.12,59.14,59.1,59.14,12698.0,49.8871,49.904,49.8702,49.904,12698.0
2016-09-30 13:40:00,59.15,59.2,59.14,59.2,5026.0,49.9124,49.9546,49.904,49.9546,5026.0
2016-09-30 13:50:00,59.2,59.2,59.17,59.19,3984.0,49.9546,49.9546,49.9293,49.9462,3984.0
2016-09-30 14:00:00,59.19,59.2,59.17,59.18,5373.0,49.9462,49.9546,49.9293,49.9377,5373.0
2016-09-30 14:10:00,59.18,59.22,59.17,59.2,4043.0,49.9377,49.9715,49.9293,49.9546,4043.0
2016-09-30 14:20:00,59.2,59.22,59.19,59.21,7279.0,49.9546,49.9715,49.9462,49.963,7279.0
2016-09-30 14:30:00,59.22,59.23,59.2,59.22,113835.0,49.9715,49.9799,49.9546,49.9715,113835.0
2016-09-30 14:40:00,59.22,59.24,59.22,59.22,2100.0,49.9715,49.9884,49.9715,49.9715,2100.0
2016-09-30 14:50:00,59.22,59.24,59.2,59.23,16366.0,49.9715,49.9884,49.9546,49.9799,16366.0
2016-09-30 15:00:00,59.23,59.27,59.23,59.26,28518.0,49.9799,50.0137,49.9799,50.0052,28518.0
2016-09-30 15:10:00,59.26,59.3,59.25,59.27,42128.0,50.0052,50.039,49.9968,50.0137,42128.0
2016-09-30 15:20:00,59.27,59.28,59.25,59.26,15636.0,50.0137,50.0221,49.9968,50.0052,15636.0
2016-09-30 15:30:00,59.26,59.27,59.23,59.23,29983.0,50.0052,50.0137,49.9799,49.9799,29983.0
2016-09-30 15:40:00,59.23,59.27,59.21,59.25,71750.0,49.9799,50.0137,49.963,49.9968,71750.0
2016-09-30 15:50:00,59.25,59.26,59.1,59.12,148369.0,49.9968,50.0052,49.8702,49.8871,148369.0
2016-10-03 09:30:00,58.97,58.99,58.93,58.96,45947.0,49.7605,49.7774,49.7268,49.7521,45947.0
2016-10-03 09:40:00,58.95,58.97,58.86,58.87,10600.0,49.7436,49.7605,49.6677,49.6761,10600.0
2016-10-03 09:50:00,58.86,58.91,58.86,58.88,14750.0,49.6677,49.7099,49.6677,49.6846,14750.0
2016-10-03 10:00:00,58.91,59.0,58.87,58.93,34930.0,49.7099,49.7858,49.6761,49.7268,34930.0
2016-10-03 10:10:00,58.93,58.95,58.9,58.93,33841.0,49.7268,49.7436,49.7015,49.7268,33841.0
2016-10-03 10:20:00,58.94,58.97,58.91,58.93,57918.0,49.7352,49.7605,49.7099,49.7268,57918.0
2016-10-03 10:30:00,58.93,59.01,58.93,59.01,10059.0,49.7268,49.7943,49.7268,49.7943,10059.0
2016-10-03 10:40:00,59.0,59.03,58.96,59.03,63769.0,49.7858,49.8112,49.7521,49.8112,63769.0
2016-10-03 10:50:00,59.04,59.08,59.02,59.03,273381.0,49.8196,49.8533,49.8027,49.8112,273381.0
2016-10-03 11:00:00,59.03,59.03,58.97,58.98,48703.0,49.8112,49.8112,49.7605,49.769,48703.0
2016-10-03 11:10:00,58.98,59.0,58.95,58.97,35210.0,49.769,49.7858,49.7436,49.7605,35210.0
2016-10-03 11:20:00,58.96,59.01,58.96,58.98,23155.0,49.7521,49.7943,49.7521,49.769,23155.0
2016-10-03 11:30:00,58.97,58.99,58.93,58.94,8370.0,49.7605,49.7774,49.7268,49.7352,8370.0
2016-10-03 11:40:00,58.93,58.97,58.92,58.92,38471.0,49.7268,49.7605,49.7183,49.7183,38471.0
2016-10-03 11:50:00,58.91,58.92,58.84,58.9,40758.0,49.7099,49.7183,49.6508,49.7015,40758.0
2016-10-03 12:00:00,58.9,58.94,58.9,58.93,5387.0,49.7015,49.7352,49.7015,49.7268,5387.0
2016-10-03 12:10:00,58.91,58.93,58.87,58.9,30729.0,49.7099,49.7268,49.6761,49.7015,30729.0
2016-10-03 12:20:00,58.89,58.89,58.84,58.87,34523.0,49.693,49.693,49.6508,49.6761,34523.0
2016-10-03 12:30:00,58.86,58.88,58.83,58.86,23182.0,49.6677,49.6846,49.6424,49.6677,23182.0
2016-10-03 12:40:00,58.87,58.9,58.86,58.89,8685.0,49.6761,49.7015,49.6677,49.693,8685.0
2016-10-03 12:50:00,58.89,58.93,58.89,58.92,543757.0,49.693,49.7268,49.693,49.7183,543757.0
2016-10-03 13:00:00,58.94,58.95,58.89,58.9,10900.0,49.7352,49.7436,49.693,49.7015,10900.0
2016-10-03 13:10:00,58.9,58.92,58.86,58.91,47565.0,49.7015,49.7183,49.6677,49.7099,47565.0
2016-10-03 13:20:00,58.91,58.95,58.91,58.93,13315.0,49.7099,49.7436,49.7099,49.7268,13315.0
2016-10-03 13:30:00,58.92,58.96,58.92,58.93,9446.0,49.7183,49.7521,49.7183,49.7268,9446.0
2016-10-03 13:40:00,58.94,58.94,58.91,58.93,4323.0,49.7352,49.7352,49.7099,49.7268,4323.0
2016-10-03 13:50:00,58.94,58.95,58.91,58.94,8965.0,49.7352,49.7436,49.7099,49.7352,8965.0
2016-10-03 14:00:00,58.95,58.99,58.95,58.97,4400.0,49.7436,49.7774,49.7436,49.7605,4400.0
2016-10-03 14:10:00,58.97,58.99,58.96,58.97,7687.0,49.7605,49.7774,49.7521,49.7605,7687.0
2016-10-03 14:20:00,58.96,59.01,58.96,58.97,12026.0,49.7521,49.7943,49.7521,49.7605,12026.0
2016-10-03 14:30:00,58.97,58.98,58.93,58.93,13269.0,49.7605,49.769,49.7268,49.7268,13269.0
2016-10-03 14:40:00,58.94,58.95,58.92,58.93,9771.0,49.7352,49.7436,49.7183,49.7268,9771.0
2016-10-03 14:50:00,58.94,58.95,58.9,58.94,12981.0,49.7352,49.7436,49.7015,49.7352,12981.0
2016-10-03 15:00:00,58.94,58.94,58.92,58.94,5864.0,49.7352,49.7352,49.7183,49.7352,5864.0
2016-10-03 15:10:00,58.94,58.97,58.93,58.97,10415.0,49.7352,49.7605,49.7268,49.7605,10415.0
2016-10-03 15:20:00,58.97,58.97,58.94,58.96,3703.0,49.7605,49.7605,49.7352,49.7521,3703.0
2016-10-03 15:30:00,58.95,59.01,58.94,59.0,32900.0,49.7436,49.7943,49.7352,49.7858,32900.0
2016-10-03 15:40:00,59.01,59.06,59.0,59.03,26551.0,49.7943,49.8365,49.7858,49.8112,26551.0
2016-10-03 15:50:00,59.03,59.03,58.98,58.99,684350.0,49.8112,49.8112,49.769,49.7774,684350.0
2016-10-04 09:30:00,59.17,59.2,59.13,59.18,72552.0,49.9293,49.9546,49.8955,49.9377,72552.0
2016-10-04 09:40:00,59.19,59.21,59.14,59.19,26227.0,49.9462,49.963,49.904,49.9462,26227.0
2016-10-04 09:50:00,59.18,59.19,59.16,59.17,14790.0,49.9377,49.9462,49.9208,49.9293,14790.0
2016-10-04 10:00:00,59.17,59.17,59.11,59.12,17700.0,49.9293,49.9293,49.8787,49.8871,17700.0
2016-10-04 10:10:00,59.1,59.1,58.94,58.96,35561.0,49.8702,49.8702,49.7352,49.7521,35561.0
2016-10-04 10:20:00,58.96,59.04,58.95,59.04,20579.0,49.7521,49.8196,49.7436,49.8196,20579.0
2016-10-04 10:30:00,59.04,59.13,59.03,59.13,15456.0,49.8196,49.8955,49.8112,49.8955,15456.0
2016-10-04 10:40:00,59.13,59.17,59.12,59.16,21500.0,49.8955,49.9293,49.8871,49.9208,21500.0
2016-10-04 10:50:00,59.15,59.18,59.12,59.13,6508.0,49.9124,49.9377,49.8871,49.8955,6508.0
2016-10-04 11:00:00,59.13,59.13,58.97,59.01,35366.0,49.8955,49.8955,49.7605,49.7943,35366.0
2016-10-04 11:10:00,59.01,59.01,58.89,58.93,657097.0,49.7943,49.7943,49.693,49.7268,657097.0
2016-10-04 11:20:00,58.94,59.07,58.93,59.05,38166.0,49.7352,49.8449,49.7268,49.828,38166.0
2016-10-04 11:30:00,59.07,59.12,58.98,58.98,60652.0,49.8449,49.8871,49.769,49.769,60652.0
2016-10-04 11:40:00,58.98,59.09,58.93,59.05,86860.0,49.769,49.8618,49.7268,49.828,86860.0
2016-10-04 11:50:00,59.04,59.06,58.92,58.94,35520.0,49.8196,49.8365,49.7183,49.7352,35520.0
2016-10-04 12:00:00,58.94,58.98,58.9,58.92,21194.0,49.7352,49.769,49.7015,49.7183,21194.0
2016-10-04 12:10:00,58.91,59.0,58.87,58.96,35608.0,49.7099,49.7858,49.6761,49.7521,35608.0
2016-10-04 12:20:00,58.97,58.97,58.93,58.94,12457.0,49.7605,49.7605,49.7268,49.7352,12457.0
2016-10-04 12:30:00,58.94,58.97,58.89,58.95,21850.0,49.7352,49.7605,49.693,49.7436,21850.0
2016-10-04 12:40:00,58.96,58.98,58.87,58.88,26742.0,49.7521,49.769,49.6761,49.6846,26742.0
2016-10-04 12:50:00,58.89,58.89,58.82,58.83,25202.0,49.693,49.693,49.6339,49.6424,25202.0
2016-10-04 13:00:00,58.83,58.84,58.74,58.75,49607.0,49.6424,49.6508,49.5664,49.5749,49607.0
2016-10-04 13:10:00,58.75,58.78,58.75,58.76,25471.0,49.5749,49.6002,49.5749,49.5833,25471.0
2016-10-04 13:20:00,58.77,58.77,58.65,58.7,45744.0,49.5918,49.5918,49.4905,49.5327,45744.0
2016-10-04 13:30:00,58.7,58.76,58.68,58.75,13963.0,49.5327,49.5833,49.5158,49.5749,13963.0
2016-10-04 13:40:00,58.75,58.75,58.72,58.75,7108.0,49.5749,49.5749,49.5496,49.5749,7108.0
2016-10-04 13:50:00,58.75,58.75,58.71,58.71,3324.0,49.5749,49.5749,49.5411,49.5411,3324.0
2016-10-04 14:00:00,58.71,58.77,58.69,58.75,21576.0,49.5411,49.5918,49.5243,49.5749,21576.0
2016-10-04 14:10:00,58.74,58.76,58.71,58.72,10597.0,49.5664,49.5833,49.5411,49.5496,10597.0
2016-10-04 14:20:00,58.71,58.71,58.64,58.67,24593.0,49.5411,49.5411,49.4821,49.5074,24593.0
2016-10-04 14:30:00,58.68,58.74,58.68,58.72,22099.0,49.5158,49.5664,49.5158,49.5496,22099.0
2016-10-04 14:40:00,58.71,58.72,58.65,58.65,16683.0,49.5411,49.5496,49.4905,49.4905,16683.0
2016-10-04 14:50:00,58.64,58.67,58.58,58.58,31058.0,49.4821,49.5074,49.4314,49.4314,31058.0
2016-10-04 15:00:00,58.58,58.67,58.58,58.64,21782.0,49.4314,49.5074,49.4314,49.4821,21782.0
2016-10-04 15:10:00,58.65,58.67,58.62,58.67,10838.0,49.4905,49.5074,49.4652,49.5074,10838.0
2016-10-04 15:20:00,58.67,58.76,58.67,58.76,44493.0,49.5074,49.5833,49.5074,49.5833,44493.0
2016-10-04 15:30:00,58.77,58.8,58.74,58.79,27542.0,49.5918,49.6171,49.5664,49.6086,27542.0
2016-10-04 15:40:00,58.8,58.83,58.75,58.76,52878.0,49.6171,49.6424,49.5749,49.5833,52878.0
2016-10-04 15:50:00,58.75,58.77,58.72,58.75,84425.0,49.5749,49.5918,49.5496,49.5749,84425.0
2016-10-05 09:30:00,58.95,59.07,58.95,59.05,25486.0,49.7436,49.8449,49.7436,49.828,25486.0
2016-10-05 09:40:00,59.05,59.08,59.04,59.06,16910.0,49.828,49.8533,49.8196,49.8365,16910.0
2016-10-05 09:50:00,59.07,59.07,59.04,59.06,16750.0,49.8449,49.8449,49.8196,49.8365,16750.0
2016-10-05 10:00:00,59.07,59.1,58.98,59.07,36926.0,49.8449,49.8702,49.769,49.8449,36926.0
2016-10-05 10:10:00,59.08,59.08,58.99,58.99,33736.0,49.8533,49.8533,49.7774,49.7774,33736.0
2016-10-05 10:20:00,58.99,59.05,58.97,59.05,28733.0,49.7774,49.828,49.7605,49.828,28733.0
2016-10-05 10:30:00,59.04,59.08,58.99,59.07,11373.0,49.8196,49.8533,49.7774,49.8449,11373.0
2016-10-05 10:40:00,59.08,59.08,58.97,58.97,11625.0,49.8533,49.8533,49.7605,49.7605,11625.0
2016-10-05 10:50:00,58.98,59.05,58.98,59.05,6700.0,49.769,49.828,49.769,49.828,6700.0
2016-10-05 11:00:00,59.04,59.11,59.03,59.11,16471.0,49.8196,49.8787,49.8112,49.8787,16471.0
2016-10-05 11:10:00,59.11,59.11,59.07,59.07,16294.0,49.8787,49.8787,49.8449,49.8449,16294.0
2016-10-05 11:20:00,59.07,59.08,59.05,59.08,22139.0,49.8449,49.8533,49.828,49.8533,22139.0
2016-10-05 11:30:00,59.09,59.1,59.06,59.07,7596.0,49.8618,49.8702,49.8365,49.8449,7596.0
2016-10-05 11:40:00,59.07,59.11,59.05,59.1,22456.0,49.8449,49.8787,49.828,49.8702,22456.0
2016-10-05 11:50:00,59.1,59.11,59.07,59.08,8120.0,49.8702,49.8787,49.8449,49.8533,8120.0
2016-10-05 12:00:00,59.09,59.14,59.08,59.1,6850.0,49.8618,49.904,49.8533,49.8702,6850.0
2016-10-05 12:10:00,59.11,59.12,59.11,59.11,3200.0,49.8787,49.8871,49.8787,49.8787,3200.0
2016-10-05 12:20:00,59.11,59.11,59.09,59.1,7811.0,49.8787,49.8787,49.8618,49.8702,7811.0
2016-10-05 12:30:00,59.1,59.11,59.08,59.09,18205.0,49.8702,49.8787,49.8533,49.8618,18205.0
2016-10-05 12:40:00,59.1,59.11,59.09,59.1,9223.0,49.8702,49.8787,49.8618,49.8702,9223.0
2016-10-05 12:50:00,59.1,59.11,59.09,59.1,9121.0,49.8702,49.8787,49.8618,49.8702,9121.0
2016-10-05 13:00:00,59.09,59.15,59.09,59.13,42688.0,49.8618,49.9124,49.8618,49.8955,42688.0
2016-10-05 13:10:00,59.13,59.14,59.09,59.11,8810.0,49.8955,49.904,49.8618,49.8787,8810.0
2016-10-05 13:20:00,59.12,59.12,59.09,59.11,7836.0,49.8871,49.8871,49.8618,49.8787,7836.0
2016-10-05 13:30:00,59.1,59.13,59.1,59.12,7277.0,49.8702,49.8955,49.8702,49.8871,7277.0
2016-10-05 13:40:00,59.12,59.14,59.12,59.13,8240.0,49.8871,49.904,49.8871,49.8955,8240.0
2016-10-05 13:50:00,59.14,59.18,59.14,59.17,10427.0,49.904,49.9377,49.904,49.9293,10427.0
2016-10-05 14:00:00,59.16,59.16,59.13,59.13,3302.0,49.9208,49.9208,49.8955,49.8955,3302.0
2016-10-05 14:10:00,59.13,59.15,59.13,59.15,7474.0,49.8955,49.9124,49.8955,49.9124,7474.0
2016-10-05 14:20:00,59.15,59.16,59.13,59.14,6006.0,49.9124,49.9208,49.8955,49.904,6006.0
2016-10-05 14:30:00,59.14,59.16,59.12,59.13,12960.0,49.904,49.9208,49.8871,49.8955,12960.0
2016-10-05 14:40:00,59.13,59.16,59.13,59.15,14721.0,49.8955,49.9208,49.8955,49.9124,14721.0
2016-10-05 14:50:00,59.16,59.17,59.14,59.16,54059.0,49.9208,49.9293,49.904,49.9208,54059.0
2016-10-05 15:00:00,59.16,59.19,59.16,59.18,14820.0,49.9208,49.9462,49.9208,49.9377,14820.0
2016-10-05 15:10:00,59.18,59.19,59.11,59.13,13950.0,49.9377,49.9462,49.8787,49.8955,13950.0
2016-10-05 15:20:00,59.12,59.12,59.08,59.08,8942.0,49.8871,49.8871,49.8533,49.8533,8942.0
2016-10-05 15:30:00,59.07,59.12,59.07,59.11,14160.0,49.8449,49.8871,49.8449,49.8787,14160.0
2016-10-05 15:40:00,59.11,59.12,59.08,59.09,27230.0,49.8787,49.8871,49.8533,49.8618,27230.0
2016-10-05 15:50:00,59.1,59.12,59.07,59.11,72776.0,49.8702,49.8871,49.8449,49.8787,72776.0
2016-10-06 09:30:00,58.95,58.96,58.82,58.85,129420.0,49.7436,49.7521,49.6339,49.6593,129420.0
2016-10-06 09:40:00,58.85,58.9,58.82,58.88,44848.0,49.6593,49.7015,49.6339,49.6846,44848.0
2016-10-06 09:50:00,58.87,58.89,58.83,58.87,19594.0,49.6761,49.693,49.6424,49.6761,19594.0
2016-10-06 10:00:00,58.87,58.9,58.86,58.86,28187.0,49.6761,49.7015,49.6677,49.6677,28187.0
2016-10-06 10:10:00,58.86,58.88,58.84,58.88,25587.0,49.6677,49.6846,49.6508,49.6846,25587.0
2016-10-06 10:20:00,58.89,58.89,58.85,58.88,23450.0,49.693,49.693,49.6593,49.6846,23450.0
2016-10-06 10:30:00,58.86,58.86,58.82,58.86,11900.0,49.6677,49.6677,49.6339,49.6677,11900.0
2016-10-06 10:40:00,58.86,58.88,58.84,58.87,16115.0,49.6677,49.6846,49.6508,49.6761,16115.0
2016-10-06 10:50:00,58.87,58.89,58.85,58.86,36755.0,49.6761,49.693,49.6593,49.6677,36755.0
2016-10-06 11:00:00,58.85,58.86,58.77,58.77,16402.0,49.6593,49.6677,49.5918,49.5918,16402.0
2016-10-06 11:10:00,58.77,58.81,58.77,58.79,21062.0,49.5918,49.6255,49.5918,49.6086,21062.0
2016-10-06 11:20:00,58.79,58.88,58.79,58.88,24676.0,49.6086,49.6846,49.6086,49.6846,24676.0
2016-10-06 11:30:00,58.89,58.9,58.83,58.85,8450.0,49.693,49.7015,49.6424,49.6593,8450.0
2016-10-06 11:40:00,58.86,58.98,58.83,58.96,35011.0,49.6677,49.769,49.6424,49.7521,35011.0
2016-10-06 11:50:00,58.95,59.03,58.95,58.96,43389.0,49.7436,49.8112,49.7436,49.7521,43389.0
2016-10-06 12:00:00,58.98,59.05,58.98,59.0,12113.0,49.769,49.828,49.769,49.7858,12113.0
2016-10-06 12:10:00,59.0,59.01,58.98,58.99,48509.0,49.7858,49.7943,49.769,49.7774,48509.0
2016-10-06 12:20:00,58.98,59.02,58.97,59.01,20519.0,49.769,49.8027,49.7605,49.7943,20519.0
2016-10-06 12:30:00,59.0,59.03,58.99,58.99,5306.0,49.7858,49.8112,49.7774,49.7774,5306.0
2016-10-06 12:40:00,58.99,59.01,58.98,59.0,13713.0,49.7774,49.7943,49.769,49.7858,13713.0
2016-10-06 12:50:00,59.0,59.04,59.0,59.0,4637.0,49.7858,49.8196,49.7858,49.7858,4637.0
2016-10-06 13:00:00,59.0,59.01,58.98,58.99,13102.0,49.7858,49.7943,49.769,49.7774,13102.0
2016-10-06 13:10:00,58.98,59.01,58.97,58.99,21329.0,49.769,49.7943,49.7605,49.7774,21329.0
2016-10-06 13:20:00,58.99,59.01,58.99,59.01,12349.0,49.7774,49.7943,49.7774,49.7943,12349.0
2016-10-06 13:30:00,59.0,59.03,58.99,58.99,16294.0,49.7858,49.8112,49.7774,49.7774,16294.0
2016-10-06 13:40:00,58.99,59.0,58.97,58.99,19248.0,49.7774,49.7858,49.7605,49.7774,19248.0
2016-10-06 13:50:00,58.98,59.03,58.98,58.99,19791.0,49.769,49.8112,49.769,49.7774,19791.0
2016-10-06 14:00:00,58.99,59.02,58.99,59.01,11464.0,49.7774,49.8027,49.7774,49.7943,11464.0
2016-10-06 14:10:00,58.99,59.01,58.98,58.99,19670.0,49.7774,49.7943,49.769,49.7774,19670.0
2016-10-06 14:20:00,58.99,59.04,58.99,59.02,17804.0,49.7774,49.8196,49.7774,49.8027,17804.0
2016-10-06 14:30:00,59.03,59.03,59.01,59.03,14322.0,49.8112,49.8112,49.7943,49.8112,14322.0
2016-10-06 14:40:00,59.02,59.02,58.97,58.98,11610.0,49.8027,49.8027,49.7605,49.769,11610.0
2016-10-06 14:50:00,58.97,59.0,58.97,58.97,17326.0,49.7605,49.7858,49.7605,49.7605,17326.0
2016-10-06 15:00:00,58.98,59.01,58.98,58.99,16230.0,49.769,49.7943,49.769,49.7774,16230.0
2016-10-06 15:10:00,58.99,59.0,58.95,58.96,44800.0,49.7774,49.7858,49.7436,49.7521,44800.0
2016-10-06 15:20:00,58.96,58.98,58.96,58.97,34400.0,49.7521,49.769,49.7521,49.7605,34400.0
2016-10-06 15:30:00,58.97,59.0,58.95,58.98,35378.0,49.7605,49.7858,49.7436,49.769,35378.0
2016-10-06 15:40:00,58.98,59.0,58.97,58.98,52997.0,49.769,49.7858,49.7605,49.769,52997.0
2016-10-06 15:50:00,58.98,58.99,58.96,58.99,111835.0,49.769,49.7774,49.7521,49.7774,111835.0
2016-10-07 09:30:00,58.95,59.02,58.88,58.93,75178.0,49.7436,49.8027,49.6846,49.7268,75178.0
2016-10-07 09:40:00,58.93,58.93,58.7,58.72,55094.0,49.7268,49.7268,49.5327,49.5496,55094.0
2016-10-07 09:50:00,58.71,58.81,58.71,58.75,28448.0,49.5411,49.6255,49.5411,49.5749,28448.0
2016-10-07 10:00:00,58.76,58.83,58.76,58.83,28070.0,49.5833,49.6424,49.5833,49.6424,28070.0
2016-10-07 10:10:00,58.83,58.85,58.77,58.8,22856.0,49.6424,49.6593,49.5918,49.6171,22856.0
2016-10-07 10:20:00,58.8,58.83,58.78,58.79,7000.0,49.6171,49.6424,49.6002,49.6086,7000.0
2016-10-07 10:30:00,58.8,58.81,58.74,58.81,25855.0,49.6171,49.6255,49.5664,49.6255,25855.0
2016-10-07 10:40:00,58.81,58.81,58.77,58.78,21322.0,49.6255,49.6255,49.5918,49.6002,21322.0
2016-10-07 10:50:00,58.79,58.8,58.73,58.73,16368.0,49.6086,49.6171,49.558,49.558,16368.0
2016-10-07 11:00:00,58.73,58.75,58.7,58.75,124870.0,49.558,49.5749,49.5327,49.5749,124870.0
2016-10-07 11:10:00,58.76,58.76,58.72,58.75,25149.0,49.5833,49.5833,49.5496,49.5749,25149.0
2016-10-07 11:20:00,58.75,58.77,58.73,58.74,20762.0,49.5749,49.5918,49.558,49.5664,20762.0
2016-10-07 11:30:00,58.73,58.74,58.57,58.57,35829.0,49.558,49.5664,49.423,49.423,35829.0
2016-10-07 11:40:00,58.57,58.57,58.43,58.46,20116.0,49.423,49.423,49.3049,49.3302,20116.0
2016-10-07 11:50:00,58.45,58.53,58.44,58.5,12107.0,49.3217,49.3892,49.3133,49.3639,12107.0
2016-10-07 12:00:00,58.5,58.62,58.48,58.54,39844.0,49.3639,49.4652,49.347,49.3977,39844.0
2016-10-07 12:10:00,58.55,58.56,58.5,58.51,11059.0,49.4061,49.4146,49.3639,49.3724,11059.0
2016-10-07 12:20:00,58.52,58.53,58.48,58.5,11926.0,49.3808,49.3892,49.347,49.3639,11926.0
2016-10-07 12:30:00,58.52,58.55,58.49,58.5,23171.0,49.3808,49.4061,49.3555,49.3639,23171.0
2016-10-07 12:40:00,58.5,58.6,58.5,58.59,3900.0,49.3639,49.4483,49.3639,49.4399,3900.0
2016-10-07 12:50:00,58.58,58.59,58.56,58.59,9859.0,49.4314,49.4399,49.4146,49.4399,9859.0
2016-10-07 13:00:00,58.59,58.59,58.53,58.59,10223.0,49.4399,49.4399,49.3892,49.4399,10223.0
2016-10-07 13:10:00,58.6,58.61,58.57,58.59,3400.0,49.4483,49.4567,49.423,49.4399,3400.0
2016-10-07 13:20:00,58.59,58.69,58.58,58.69,14245.0,49.4399,49.5243,49.4314,49.5243,14245.0
2016-10-07 13:30:00,58.68,58.75,58.68,58.75,13558.0,49.5158,49.5749,49.5158,49.5749,13558.0
2016-10-07 13:40:00,58.76,58.78,58.74,58.77,11262.0,49.5833,49.6002,49.5664,49.5918,11262.0
2016-10-07 13:50:00,58.76,58.76,58.73,58.75,3428.0,49.5833,49.5833,49.558,49.5749,3428.0
2016-10-07 14:00:00,58.75,58.76,58.72,58.73,18405.0,49.5749,49.5833,49.5496,49.558,18405.0
2016-10-07 14:10:00,58.74,58.8,58.74,58.75,7190.0,49.5664,49.6171,49.5664,49.5749,7190.0
2016-10-07 14:20:00,58.75,58.79,58.75,58.77,3137.0,49.5749,49.6086,49.5749,49.5918,3137.0
2016-10-07 14:30:00,58.78,58.8,58.78,58.78,4460.0,49.6002,49.6171,49.6002,49.6002,4460.0
2016-10-07 14:40:00,58.77,58.79,58.76,58.77,18584.0,49.5918,49.6086,49.5833,49.5918,18584.0
2016-10-07 14:50:00,58.77,58.79,58.76,58.77,7253.0,49.5918,49.6086,49.5833,49.5918,7253.0
2016-10-07 15:00:00,58.78,58.79,58.76,58.77,24789.0,49.6002,49.6086,49.5833,49.5918,24789.0
2016-10-07 15:10:00,58.76,58.78,58.75,58.75,56042.0,49.5833,49.6002,49.5749,49.5749,56042.0
2016-10-07 15:20:00,58.76,58.8,58.76,58.8,10340.0,49.5833,49.6171,49.5833,49.6171,10340.0
2016-10-07 15:30:00,58.8,58.82,58.78,58.78,14504.0,49.6171,49.6339,49.6002,49.6002,14504.0
2016-10-07 15:40:00,58.78,58.79,58.77,58.77,20820.0,49.6002,49.6086,49.5918,49.5918,20820.0
2016-10-07 15:50:00,58.78,58.83,58.75,58.76,116607.0,49.6002,49.6424,49.5749,49.5833,116607.0
2016-10-10 09:30:00,59.01,59.08,59.0,59.06,26391.0,49.7943,49.8533,49.7858,49.8365,26391.0
2016-10-10 09:40:00,59.08,59.13,59.08,59.13,21521.0,49.8533,49.8955,49.8533,49.8955,21521.0
2016-10-10 09:50:00,59.14,59.14,59.11,59.12,20216.0,49.904,49.904,49.8787,49.8871,20216.0
2016-10-10 10:00:00,59.13,59.15,59.1,59.13,23842.0,49.8955,49.9124,49.8702,49.8955,23842.0
2016-10-10 10:10:00,59.15,59.16,59.13,59.14,16234.0,49.9124,49.9208,49.8955,49.904,16234.0
2016-10-10 10:20:00,59.16,59.16,59.12,59.14,5781.0,49.9208,49.9208,49.8871,49.904,5781.0
2016-10-10 10:30:00,59.14,59.16,59.14,59.16,21899.0,49.904,49.9208,49.904,49.9208,21899.0
2016-10-10 10:40:00,59.18,59.19,59.16,59.17,21000.0,49.9377,49.9462,49.9208,49.9293,21000.0
2016-10-10 10:50:00,59.19,59.2,59.18,59.19,26558.0,49.9462,49.9546,49.9377,49.9462,26558.0
2016-10-10 11:00:00,59.18,59.18,59.15,59.17,3834.0,49.9377,49.9377,49.9124,49.9293,3834.0
2016-10-10 11:10:00,59.18,59.18,59.17,59.17,1100.0,49.9377,49.9377,49.9293,49.9293,1100.0
2016-10-10 11:20:00,59.16,59.17,59.13,59.15,5129.0,49.9208,49.9293,49.8955,49.9124,5129.0
2016-10-10 11:30:00,59.15,59.15,59.12,59.12,9905.0,49.9124,49.9124,49.8871,49.8871,9905.0
2016-10-10 11:40:00,59.13,59.14,59.11,59.14,3022.0,49.8955,49.904,49.8787,49.904,3022.0
2016-10-10 11:50:00,59.14,59.15,59.13,59.14,8224.0,49.904,49.9124,49.8955,49.904,8224.0
2016-10-10 12:00:00,59.14,59.14,59.11,59.11,1907.0,49.904,49.904,49.8787,49.8787,1907.0
2016-10-10 12:10:00,59.11,59.11,59.08,59.09,31133.0,49.8787,49.8787,49.8533,49.8618,31133.0
2016-10-10 12:20:00,59.09,59.09,59.04,59.07,24900.0,49.8618,49.8618,49.8196,49.8449,24900.0
2016-10-10 12:30:00,59.08,59.09,59.07,59.08,14866.0,49.8533,49.8618,49.8449,49.8533,14866.0
2016-10-10 12:40:00,59.08,59.09,59.07,59.09,5212.0,49.8533,49.8618,49.8449,49.8618,5212.0
2016-10-10 12:50:00,59.1,59.1,59.08,59.08,18228.0,49.8702,49.8702,49.8533,49.8533,18228.0
2016-10-10 13:00:00,59.09,59.13,59.08,59.12,10168.0,49.8618,49.8955,49.8533,49.8871,10168.0
2016-10-10 13:10:00,59.11,59.12,59.11,59.11,1167.0,49.8787,49.8871,49.8787,49.8787,1167.0
2016-10-10 13:20:00,59.09,59.11,59.08,59.1,11754.0,49.8618,49.8787,49.8533,49.8702,11754.0
2016-10-10 13:30:00,59.1,59.1,59.07,59.08,25106.0,49.8702,49.8702,49.8449,49.8533,25106.0
2016-10-10 13:40:00,59.07,59.09,59.07,59.08,2600.0,49.8449,49.8618,49.8449,49.8533,2600.0
2016-10-10 13:50:00,59.08,59.08,59.07,59.08,1197.0,49.8533,49.8533,49.8449,49.8533,1197.0
2016-10-10 14:00:00,59.09,59.09,59.06,59.08,9524.0,49.8618,49.8618,49.8365,49.8533,9524.0
2016-10-10 14:10:00,59.08,59.08,59.05,59.07,116309.0,49.8533,49.8533,49.828,49.8449,116309.0
2016-10-10 14:20:00,59.07,59.08,59.06,59.06,5076.0,49.8449,49.8533,49.8365,49.8365,5076.0
2016-10-10 14:30:00,59.07,59.1,59.06,59.1,8899.0,49.8449,49.8702,49.8365,49.8702,8899.0
2016-10-10 14:40:00,59.09,59.1,59.07,59.08,5919.0,49.8618,49.8702,49.8449,49.8533,5919.0
2016-10-10 14:50:00,59.08,59.09,59.06,59.06,7260.0,49.8533,49.8618,49.8365,49.8365,7260.0
2016-10-10 15:00:00,59.07,59.08,59.07,59.07,8135.0,49.8449,49.8533,49.8449,49.8449,8135.0
2016-10-10 15:10:00,59.08,59.08,59.04,59.05,18978.0,49.8533,49.8533,49.8196,49.828,18978.0
2016-10-10 15:20:00,59.06,59.06,59.04,59.06,5700.0,49.8365,49.8365,49.8196,49.8365,5700.0
2016-10-10 15:30:00,59.05,59.06,59.02,59.03,5272.0,49.828,49.8365,49.8027,49.8112,5272.0
2016-10-10 15:40:00,59.03,59.05,59.02,59.03,16056.0,49.8112,49.828,49.8027,49.8112,16056.0
2016-10-10 15:50:00,59.03,59.05,59.01,59.02,34414.0,49.8112,49.828,49.7943,49.8027,34414.0
2016-10-11 09:30:00,58.77,58.79,58.65,58.68,40529.0,49.5918,49.6086,49.4905,49.5158,40529.0
2016-10-11 09:40:00,58.66,58.69,58.61,58.63,15606.0,49.4989,49.5243,49.4567,49.4736,15606.0
2016-10-11 09:50:00,58.62,58.62,58.54,58.57,30363.0,49.4652,49.4652,49.3977,49.423,30363.0
2016-10-11 10:00:00,58.57,58.6,58.53,58.59,20267.0,49.423,49.4483,49.3892,49.4399,20267.0
2016-10-11 10:10:00,58.58,58.58,58.47,58.48,43697.0,49.4314,49.4314,49.3386,49.347,43697.0
2016-10-11 10:20:00,58.47,58.5,58.45,58.48,28255.0,49.3386,49.3639,49.3217,49.347,28255.0
2016-10-11 10:30:00,58.49,58.52,58.49,58.5,17500.0,49.3555,49.3808,49.3555,49.3639,17500.0
2016-10-11 10:40:00,58.5,58.51,58.48,58.5,10213.0,49.3639,49.3724,49.347,49.3639,10213.0
2016-10-11 10:50:00,58.48,58.48,58.37,58.38,56461.0,49.347,49.347,49.2542,49.2627,56461.0
2016-10-11 11:00:00,58.37,58.39,58.33,58.36,93964.0,49.2542,49.2711,49.2205,49.2458,93964.0
2016-10-11 11:10:00,58.35,58.38,58.31,58.34,77529.0,49.2373,49.2627,49.2036,49.2289,77529.0
2016-10-11 11:20:00,58.33,58.37,58.27,58.28,26652.0,49.2205,49.2542,49.1698,49.1783,26652.0
2016-10-11 11:30:00,58.28,58.35,58.28,58.32,42104.0,49.1783,49.2373,49.1783,49.212,42104.0
2016-10-11 11:40:00,58.32,58.35,58.3,58.32,15757.0,49.212,49.2373,49.1952,49.212,15757.0
2016-10-11 11:50:00,58.31,58.34,58.3,58.34,32942.0,49.2036,49.2289,49.1952,49.2289,32942.0
2016-10-11 12:00:00,58.34,58.36,58.34,58.35,3565.0,49.2289,49.2458,49.2289,49.2373,3565.0
2016-10-11 12:10:00,58.34,58.37,58.32,58.36,28250.0,49.2289,49.2542,49.212,49.2458,28250.0
2016-10-11 12:20:00,58.38,58.38,58.34,58.36,8080.0,49.2627,49.2627,49.2289,49.2458,8080.0
2016-10-11 12:30:00,58.35,58.37,58.32,58.37,22156.0,49.2373,49.2542,49.212,49.2542,22156.0
2016-10-11 12:40:00,58.37,58.43,58.37,58.41,11588.0,49.2542,49.3049,49.2542,49.288,11588.0
2016-10-11 12:50:00,58.4,58.4,58.36,58.37,3100.0,49.2795,49.2795,49.2458,49.2542,3100.0
2016-10-11 13:00:00,58.37,58.37,58.29,58.29,26818.0,49.2542,49.2542,49.1867,49.1867,26818.0
2016-10-11 13:10:00,58.3,58.3,58.19,58.22,25659.0,49.1952,49.1952,49.1023,49.1277,25659.0
2016-10-11 13:20:00,58.23,58.27,58.22,58.26,17172.0,49.1361,49.1698,49.1277,49.1614,17172.0
2016-10-11 13:30:00,58.25,58.26,58.18,58.19,51609.0,49.153,49.1614,49.0939,49.1023,51609.0
2016-10-11 13:40:00,58.19,58.2,58.11,58.12,38971.0,49.1023,49.1108,49.0348,49.0433,38971.0
2016-10-11 13:50:00,58.13,58.14,58.08,58.09,36754.0,49.0517,49.0601,49.0095,49.018,36754.0
2016-10-11 14:00:00,58.09,58.14,58.07,58.14,41171.0,49.018,49.0601,49.0011,49.0601,41171.0
2016-10-11 14:10:00,58.14,58.15,58.02,58.04,39182.0,49.0601,49.0686,48.9589,48.9758,39182.0
2016-10-11 14:20:00,58.03,58.08,58.01,58.07,33560.0,48.9673,49.0095,48.9504,49.0011,33560.0
2016-10-11 14:30:00,58.07,58.08,58.04,58.07,23844.0,49.0011,49.0095,48.9758,49.0011,23844.0
2016-10-11 14:40:00,58.07,58.14,58.06,58.14,43562.0,49.0011,49.0601,48.9926,49.0601,43562.0
2016-10-11 14:50:00,58.14,58.14,58.1,58.11,37583.0,49.0601,49.0601,49.0264,49.0348,37583.0
2016-10-11 15:00:00,58.1,58.13,58.08,58.11,81331.0,49.0264,49.0517,49.0095,49.0348,81331.0
2016-10-11 15:10:00,58.1,58.18,58.1,58.16,34787.0,49.0264,49.0939,49.0264,49.077,34787.0
2016-10-11 15:20:00,58.18,58.22,58.16,58.18,55129.0,49.0939,49.1277,49.077,49.0939,55129.0
2016-10-11 15:30:00,58.17,58.21,58.17,58.21,59244.0,49.0855,49.1192,49.0855,49.1192,59244.0
2016-10-11 15:40:00,58.21,58.26,58.2,58.25,34702.0,49.1192,49.1614,49.1108,49.153,34702.0
2016-10-11 15:50:00,58.24,58.24,58.18,58.22,74153.0,49.1445,49.1445,49.0939,49.1277,74153.0
2016-10-12 09:30:00,58.19,58.2,58.05,58.06,33238.0,49.1023,49.1108,48.9842,48.9926,33238.0
2016-10-12 09:40:00,58.06,58.08,58.04,58.07,20259.0,48.9926,49.0095,48.9758,49.0011,20259.0
2016-10-12 09:50:00,58.08,58.18,58.07,58.18,25129.0,49.0095,49.0939,49.0011,49.0939,25129.0
2016-10-12 10:00:00,58.19,58.27,58.18,58.2,45817.0,49.1023,49.1698,49.0939,49.1108,45817.0
2016-10-12 10:10:00,58.19,58.24,58.18,58.21,61534.0,49.1023,49.1445,49.0939,49.1192,61534.0
2016-10-12 10:20:00,58.19,58.28,58.19,58.26,12329.0,49.1023,49.1783,49.1023,49.1614,12329.0
2016-10-12 10:30:00,58.24,58.25,58.18,58.21,14532.0,49.1445,49.153,49.0939,49.1192,14532.0
2016-10-12 10:40:00,58.2,58.2,58.15,58.15,7388.0,49.1108,49.1108,49.0686,49.0686,7388.0
2016-10-12 10:50:00,58.16,58.16,58.08,58.09,9173.0,49.077,49.077,49.0095,49.018,9173.0
2016-10-12 11:00:00,58.09,58.13,58.09,58.12,16736.0,49.018,49.0517,49.018,49.0433,16736.0
2016-10-12 11:10:00,58.12,58.14,58.08,58.09,4400.0,49.0433,49.0601,49.0095,49.018,4400.0
2016-10-12 11:20:00,58.08,58.12,58.08,58.1,14628.0,49.0095,49.0433,49.0095,49.0264,14628.0
2016-10-12 11:30:00,58.1,58.17,58.09,58.14,12894.0,49.0264,49.0855,49.018,49.0601,12894.0
2016-10-12 11:40:00,58.14,58.15,58.12,58.14,7790.0,49.0601,49.0686,49.0433,49.0601,7790.0
2016-10-12 11:50:00,58.14,58.16,58.13,58.14,5768.0,49.0601,49.077,49.0517,49.0601,5768.0
2016-10-12 12:00:00,58.14,58.18,58.14,58.17,17565.0,49.0601,49.0939,49.0601,49.0855,17565.0
2016-10-12 12:10:00,58.18,58.21,58.18,58.2,4540.0,49.0939,49.1192,49.0939,49.1108,4540.0
2016-10-12 12:20:00,58.2,58.24,58.19,58.23,6433.0,49.1108,49.1445,49.1023,49.1361,6433.0
2016-10-12 12:30:00,58.23,58.27,58.22,58.26,18300.0,49.1361,49.1698,49.1277,49.1614,18300.0
2016-10-12 12:40:00,58.26,58.27,58.24,58.24,4633.0,49.1614,49.1698,49.1445,49.1445,4633.0
2016-10-12 12:50:00,58.24,58.26,58.23,58.23,15122.0,49.1445,49.1614,49.1361,49.1361,15122.0
2016-10-12 13:00:00,58.23,58.24,58.21,58.24,8713.0,49.1361,49.1445,49.1192,49.1445,8713.0
2016-10-12 13:10:00,58.24,58.24,58.19,58.23,22621.0,49.1445,49.1445,49.1023,49.1361,22621.0
2016-10-12 13:20:00,58.23,58.24,58.22,58.24,7307.0,49.1361,49.1445,49.1277,49.1445,7307.0
2016-10-12 13:30:00,58.24,58.24,58.2,58.22,8676.0,49.1445,49.1445,49.1108,49.1277,8676.0
2016-10-12 13:40:00,58.22,58.23,58.2,58.21,54556.0,49.1277,49.1361,49.1108,49.1192,54556.0
2016-10-12 13:50:00,58.22,58.25,58.21,58.23,23914.0,49.1277,49.153,49.1192,49.1361,23914.0
2016-10-12 14:00:00,58.24,58.3,58.17,58.25,56717.0,49.1445,49.1952,49.0855,49.153,56717.0
2016-10-12 14:10:00,58.27,58.35,58.26,58.32,43414.0,49.1698,49.2373,49.1614,49.212,43414.0
2016-10-12 14:20:00,58.32,58.34,58.23,58.24,28166.0,49.212,49.2289,49.1361,49.1445,28166.0
2016-10-12 14:30:00,58.23,58.29,58.23,58.27,38109.0,49.1361,49.1867,49.1361,49.1698,38109.0
2016-10-12 14:40:00,58.28,58.28,58.22,58.24,22060.0,49.1783,49.1783,49.1277,49.1445,22060.0
2016-10-12 14:50:00,58.25,58.26,58.21,58.21,29013.0,49.153,49.1614,49.1192,49.1192,29013.0
2016-10-12 15:00:00,58.2,58.25,58.18,58.23,24897.0,49.1108,49.153,49.0939,49.1361,24897.0
2016-10-12 15:10:00,58.24,58.26,58.22,58.25,28639.0,49.1445,49.1614,49.1277,49.153,28639.0
2016-10-12 15:20:00,58.25,58.26,58.2,58.21,18359.0,49.153,49.1614,49.1108,49.1192,18359.0
2016-10-12 15:30:00,58.21,58.22,58.15,58.22,25320.0,49.1192,49.1277,49.0686,49.1277,25320.0
2016-10-12 15:40:00,58.21,58.25,58.2,58.23,25074.0,49.1192,49.153,49.1108,49.1361,25074.0
2016-10-12 15:50:00,58.23,58.24,58.19,58.22,89161.0,49.1361,49.1445,49.1023,49.1277,89161.0
2016-10-13 09:30:00,57.7,57.7,57.6,57.62,95794.0,48.6889,48.6889,48.6045,48.6214,95794.0
2016-10-13 09:40:00,57.61,57.62,57.56,57.58,27550.0,48.6129,48.6214,48.5707,48.5876,27550.0
2016-10-13 09:50:00,57.58,57.59,57.44,57.51,59786.0,48.5876,48.596,48.4695,48.5285,59786.0
2016-10-13 10:00:00,57.5,57.52,57.45,57.52,47529.0,48.5201,48.537,48.4779,48.537,47529.0
2016-10-13 10:10:00,57.53,57.59,57.49,57.56,91249.0,48.5454,48.596,48.5117,48.5707,91249.0
2016-10-13 10:20:00,57.56,57.61,57.56,57.58,17613.0,48.5707,48.6129,48.5707,48.5876,17613.0
2016-10-13 10:30:00,57.57,57.7,57.53,57.66,60737.0,48.5792,48.6889,48.5454,48.6551,60737.0
2016-10-13 10:40:00,57.68,57.69,57.58,57.58,33338.0,48.672,48.6804,48.5876,48.5876,33338.0
2016-10-13 10:50:00,57.6,57.65,57.59,57.65,28147.0,48.6045,48.6467,48.596,48.6467,28147.0
2016-10-13 11:00:00,57.65,57.65,57.55,57.58,53516.0,48.6467,48.6467,48.5623,48.5876,53516.0
2016-10-13 11:10:00,57.59,57.71,57.57,57.69,44193.0,48.596,48.6973,48.5792,48.6804,44193.0
2016-10-13 11:20:00,57.73,57.76,57.7,57.74,22070.0,48.7142,48.7395,48.6889,48.7226,22070.0
2016-10-13 11:30:00,57.75,57.81,57.75,57.76,45661.0,48.7311,48.7817,48.7311,48.7395,45661.0
2016-10-13 11:40:00,57.76,57.8,57.75,57.77,16829.0,48.7395,48.7732,48.7311,48.7479,16829.0
2016-10-13 11:50:00,57.76,57.78,57.75,57.76,11775.0,48.7395,48.7564,48.7311,48.7395,11775.0
2016-10-13 12:00:00,57.75,57.76,57.71,57.76,9762.0,48.7311,48.7395,48.6973,48.7395,9762.0
2016-10-13 12:10:00,57.77,57.8,57.76,57.78,3434.0,48.7479,48.7732,48.7395,48.7564,3434.0
2016-10-13 12:20:00,57.78,57.79,57.77,57.78,51046.0,48.7564,48.7648,48.7479,48.7564,51046.0
2016-10-13 12:30:00,57.78,57.89,57.77,57.89,35390.0,48.7564,48.8492,48.7479,48.8492,35390.0
2016-10-13 12:40:00,57.89,57.92,57.88,57.92,19900.0,48.8492,48.8745,48.8407,48.8745,19900.0
2016-10-13 12:50:00,57.92,57.92,57.88,57.89,19080.0,48.8745,48.8745,48.8407,48.8492,19080.0
2016-10-13 13:00:00,57.89,57.9,57.87,57.89,3491.0,48.8492,48.8576,48.8323,48.8492,3491.0
2016-10-13 13:10:00,57.88,57.88,57.84,57.86,4845.0,48.8407,48.8407,48.807,48.8239,4845.0
2016-10-13 13:20:00,57.86,57.91,57.86,57.9,14000.0,48.8239,48.8661,48.8239,48.8576,14000.0
2016-10-13 13:30:00,57.9,57.91,57.86,57.9,7430.0,48.8576,48.8661,48.8239,48.8576,7430.0
2016-10-13 13:40:00,57.9,57.94,57.9,57.91,36080.0,48.8576,48.8914,48.8576,48.8661,36080.0
2016-10-13 13:50:00,57.92,58.05,57.9,58.05,453903.0,48.8745,48.9842,48.8576,48.9842,453903.0
2016-10-13 14:00:00,58.05,58.07,58.02,58.03,22451.0,48.9842,49.0011,48.9589,48.9673,22451.0
2016-10-13 14:10:00,58.02,58.02,57.99,58.0,13651.0,48.9589,48.9589,48.9336,48.942,13651.0
2016-10-13 14:20:00,58.0,58.04,58.0,58.02,34799.0,48.942,48.9758,48.942,48.9589,34799.0
2016-10-13 14:30:00,58.02,58.05,58.0,58.02,7046.0,48.9589,48.9842,48.942,48.9589,7046.0
2016-10-13 14:40:00,58.01,58.06,58.01,58.06,37393.0,48.9504,48.9926,48.9504,48.9926,37393.0
2016-10-13 14:50:00,58.08,58.13,58.06,58.1,31894.0,49.0095,49.0517,48.9926,49.0264,31894.0
2016-10-13 15:00:00,58.1,58.1,58.07,58.09,24437.0,49.0264,49.0264,49.0011,49.018,24437.0
2016-10-13 15:10:00,58.1,58.11,58.08,58.08,5700.0,49.0264,49.0348,49.0095,49.0095,5700.0
2016-10-13 15:20:00,58.07,58.09,58.03,58.04,9550.0,49.0011,49.018,48.9673,48.9758,9550.0
2016-10-13 15:30:00,58.04,58.06,58.02,58.04,12599.0,48.9758,48.9926,48.9589,48.9758,12599.0
2016-10-13 15:40:00,58.03,58.05,57.99,57.99,30175.0,48.9673,48.9842,48.9336,48.9336,30175.0
2016-10-13 15:50:00,57.98,57.99,57.93,57.98,61557.0,48.9251,48.9336,48.8829,48.9251,61557.0
2016-10-14 09:30:00,58.31,58.38,58.29,58.34,47163.0,49.2036,49.2627,49.1867,49.2289,47163.0
2016-10-14 09:40:00,58.34,58.44,58.34,58.42,15968.0,49.2289,49.3133,49.2289,49.2964,15968.0
2016-10-14 09:50:00,58.43,58.43,58.4,58.4,14014.0,49.3049,49.3049,49.2795,49.2795,14014.0
2016-10-14 10:00:00,58.39,58.42,58.37,58.37,119436.0,49.2711,49.2964,49.2542,49.2542,119436.0
2016-10-14 10:10:00,58.39,58.46,58.38,58.44,14151.0,49.2711,49.3302,49.2627,49.3133,14151.0
2016-10-14 10:20:00,58.44,58.46,58.37,58.38,10125.0,49.3133,49.3302,49.2542,49.2627,10125.0
2016-10-14 10:30:00,58.38,58.4,58.38,58.4,9933.0,49.2627,49.2795,49.2627,49.2795,9933.0
2016-10-14 10:40:00,58.4,58.42,58.36,58.37,5990.0,49.2795,49.2964,49.2458,49.2542,5990.0
2016-10-14 10:50:00,58.37,58.37,58.3,58.3,11164.0,49.2542,49.2542,49.1952,49.1952,11164.0
2016-10-14 11:00:00,58.3,58.3,58.2,58.23,24731.0,49.1952,49.1952,49.1108,49.1361,24731.0
2016-10-14 11:10:00,58.23,58.23,58.18,58.21,6185.0,49.1361,49.1361,49.0939,49.1192,6185.0
2016-10-14 11:20:00,58.21,58.23,58.15,58.15,15562.0,49.1192,49.1361,49.0686,49.0686,15562.0
2016-10-14 11:30:00,58.15,58.17,58.1,58.17,31941.0,49.0686,49.0855,49.0264,49.0855,31941.0
2016-10-14 11:40:00,58.17,58.17,58.08,58.1,20124.0,49.0855,49.0855,49.0095,49.0264,20124.0
2016-10-14 11:50:00,58.1,58.13,58.06,58.1,22550.0,49.0264,49.0517,48.9926,49.0264,22550.0
2016-10-14 12:00:00,58.07,58.1,58.07,58.09,33121.0,49.0011,49.0264,49.0011,49.018,33121.0
2016-10-14 12:10:00,58.07,58.08,58.02,58.03,12882.0,49.0011,49.0095,48.9589,48.9673,12882.0
2016-10-14 12:20:00,58.04,58.09,58.03,58.08,13103.0,48.9758,49.018,48.9673,49.0095,13103.0
2016-10-14 12:30:00,58.1,58.13,58.09,58.12,6200.0,49.0264,49.0517,49.018,49.0433,6200.0
2016-10-14 12:40:00,58.12,58.13,58.09,58.1,11590.0,49.0433,49.0517,49.018,49.0264,11590.0
2016-10-14 12:50:00,58.1,58.12,58.1,58.11,2452.0,49.0264,49.0433,49.0264,49.0348,2452.0
2016-10-14 13:00:00,58.11,58.16,58.08,58.16,8300.0,49.0348,49.077,49.0095,49.077,8300.0
2016-10-14 13:10:00,58.15,58.15,58.12,58.14,17200.0,49.0686,49.0686,49.0433,49.0601,17200.0
2016-10-14 13:20:00,58.14,58.18,58.13,58.15,13043.0,49.0601,49.0939,49.0517,49.0686,13043.0
2016-10-14 13:30:00,58.17,58.27,58.15,58.23,49311.0,49.0855,49.1698,49.0686,49.1361,49311.0
2016-10-14 13:40:00,58.22,58.22,58.15,58.18,17251.0,49.1277,49.1277,49.0686,49.0939,17251.0
2016-10-14 13:50:00,58.17,58.18,58.12,58.13,7478.0,49.0855,49.0939,49.0433,49.0517,7478.0
2016-10-14 14:00:00,58.12,58.12,58.07,58.07,8626.0,49.0433,49.0433,49.0011,49.0011,8626.0
2016-10-14 14:10:00,58.06,58.1,58.05,58.1,4987.0,48.9926,49.0264,48.9842,49.0264,4987.0
2016-10-14 14:20:00,58.12,58.17,58.12,58.16,37119.0,49.0433,49.0855,49.0433,49.077,37119.0
2016-10-14 14:30:00,58.17,58.17,58.12,58.14,6469.0,49.0855,49.0855,49.0433,49.0601,6469.0
2016-10-14 14:40:00,58.13,58.14,58.09,58.09,3885.0,49.0517,49.0601,49.018,49.018,3885.0
2016-10-14 14:50:00,58.09,58.09,58.04,58.05,6650.0,49.018,49.018,48.9758,48.9842,6650.0
2016-10-14 15:00:00,58.05,58.09,58.05,58.08,23590.0,48.9842,49.018,48.9842,49.0095,23590.0
2016-10-14 15:10:00,58.08,58.1,58.07,58.07,7171.0,49.0095,49.0264,49.0011,49.0011,7171.0
2016-10-14 15:20:00,58.07,58.1,58.06,58.08,3907.0,49.0011,49.0264,48.9926,49.0095,3907.0
2016-10-14 15:30:00,58.07,58.12,58.06,58.12,30607.0,49.0011,49.0433,48.9926,49.0433,30607.0
2016-10-14 15:40:00,58.12,58.13,58.07,58.08,36346.0,49.0433,49.0517,49.0011,49.0095,36346.0
2016-10-14 15:50:00,58.08,58.09,57.99,57.99,85323.0,49.0095,49.018,48.9336,48.9336,85323.0
2016-10-17 09:30:00,57.93,58.04,57.9,57.9,27807.0,48.8829,48.9758,48.8576,48.8576,27807.0
2016-10-17 09:40:00,57.9,57.93,57.88,57.92,13140.0,48.8576,48.8829,48.8407,48.8745,13140.0
2016-10-17 09:50:00,57.93,57.95,57.85,57.88,18944.0,48.8829,48.8998,48.8154,48.8407,18944.0
2016-10-17 10:00:00,57.88,57.92,57.85,57.91,19516.0,48.8407,48.8745,48.8154,48.8661,19516.0
2016-10-17 10:10:00,57.92,57.97,57.92,57.94,10263.0,48.8745,48.9167,48.8745,48.8914,10263.0
2016-10-17 10:20:00,57.94,58.05,57.93,58.03,16831.0,48.8914,48.9842,48.8829,48.9673,16831.0
2016-10-17 10:30:00,58.03,58.04,58.0,58.01,6204.0,48.9673,48.9758,48.942,48.9504,6204.0
2016-10-17 10:40:00,58.0,58.01,57.95,57.97,5670.0,48.942,48.9504,48.8998,48.9167,5670.0
2016-10-17 10:50:00,57.96,57.96,57.89,57.93,10236.0,48.9083,48.9083,48.8492,48.8829,10236.0
2016-10-17 11:00:00,57.94,57.96,57.92,57.94,28350.0,48.8914,48.9083,48.8745,48.8914,28350.0
2016-10-17 11:10:00,57.93,57.95,57.9,57.93,34500.0,48.8829,48.8998,48.8576,48.8829,34500.0
2016-10-17 11:20:00,57.93,57.94,57.85,57.85,47536.0,48.8829,48.8914,48.8154,48.8154,47536.0
2016-10-17 11:30:00,57.86,57.91,57.86,57.91,35347.0,48.8239,48.8661,48.8239,48.8661,35347.0
2016-10-17 11:40:00,57.91,57.93,57.89,57.9,33742.0,48.8661,48.8829,48.8492,48.8576,33742.0
2016-10-17 11:50:00,57.9,57.97,57.9,57.93,33542.0,48.8576,48.9167,48.8576,48.8829,33542.0
2016-10-17 12:00:00,57.94,57.95,57.91,57.91,8275.0,48.8914,48.8998,48.8661,48.8661,8275.0
2016-10-17 12:10:00,57.91,57.92,57.88,57.91,30332.0,48.8661,48.8745,48.8407,48.8661,30332.0
2016-10-17 12:20:00,57.91,57.93,57.87,57.87,65546.0,48.8661,48.8829,48.8323,48.8323,65546.0
2016-10-17 12:30:00,57.87,57.91,57.86,57.88,50100.0,48.8323,48.8661,48.8239,48.8407,50100.0
2016-10-17 12:40:00,57.88,57.89,57.85,57.88,42874.0,48.8407,48.8492,48.8154,48.8407,42874.0
2016-10-17 12:50:00,57.87,57.9,57.87,57.87,31577.0,48.8323,48.8576,48.8323,48.8323,31577.0
2016-10-17 13:00:00,57.88,57.91,57.86,57.88,3860.0,48.8407,48.8661,48.8239,48.8407,3860.0
2016-10-17 13:10:00,57.87,57.9,57.84,57.86,8868.0,48.8323,48.8576,48.807,48.8239,8868.0
2016-10-17 13:20:00,57.86,57.88,57.83,57.85,8270.0,48.8239,48.8407,48.7986,48.8154,8270.0
2016-10-17 13:30:00,57.85,57.85,57.82,57.84,22464.0,48.8154,48.8154,48.7901,48.807,22464.0
2016-10-17 13:40:00,57.83,57.86,57.83,57.83,12800.0,48.7986,48.8239,48.7986,48.7986,12800.0
2016-10-17 13:50:00,57.84,57.85,57.79,57.79,6138.0,48.807,48.8154,48.7648,48.7648,6138.0
2016-10-17 14:00:00,57.8,57.83,57.8,57.81,16163.0,48.7732,48.7986,48.7732,48.7817,16163.0
2016-10-17 14:10:00,57.81,57.88,57.81,57.87,138277.0,48.7817,48.8407,48.7817,48.8323,138277.0
2016-10-17 14:20:00,57.88,57.89,57.86,57.87,17391.0,48.8407,48.8492,48.8239,48.8323,17391.0
2016-10-17 14:30:00,57.88,57.88,57.84,57.84,40216.0,48.8407,48.8407,48.807,48.807,40216.0
2016-10-17 14:40:00,57.84,57.85,57.84,57.84,2300.0,48.807,48.8154,48.807,48.807,2300.0
2016-10-17 14:50:00,57.84,57.9,57.84,57.89,9017.0,48.807,48.8576,48.807,48.8492,9017.0
2016-10-17 15:00:00,57.9,57.9,57.88,57.88,31707.0,48.8576,48.8576,48.8407,48.8407,31707.0
2016-10-17 15:10:00,57.88,57.88,57.85,57.85,3000.0,48.8407,48.8407,48.8154,48.8154,3000.0
2016-10-17 15:20:00,57.85,57.87,57.85,57.86,5415.0,48.8154,48.8323,48.8154,48.8239,5415.0
2016-10-17 15:30:00,57.85,57.87,57.84,57.86,5188.0,48.8154,48.8323,48.807,48.8239,5188.0
2016-10-17 15:40:00,57.86,57.88,57.84,57.85,20425.0,48.8239,48.8407,48.807,48.8154,20425.0
2016-10-17 15:50:00,57.84,57.87,57.83,57.85,56946.0,48.807,48.8323,48.7986,48.8154,56946.0
2016-10-18 09:30:00,58.41,58.47,58.36,58.36,25636.0,49.288,49.3386,49.2458,49.2458,25636.0
2016-10-18 09:40:00,58.37,58.39,58.35,58.35,31981.0,49.2542,49.2711,49.2373,49.2373,31981.0
2016-10-18 09:50:00,58.36,58.36,58.29,58.29,17574.0,49.2458,49.2458,49.1867,49.1867,17574.0
2016-10-18 10:00:00,58.29,58.32,58.28,58.32,7350.0,49.1867,49.212,49.1783,49.212,7350.0
2016-10-18 10:10:00,58.33,58.33,58.3,58.32,9781.0,49.2205,49.2205,49.1952,49.212,9781.0
2016-10-18 10:20:00,58.3,58.31,58.23,58.27,34990.0,49.1952,49.2036,49.1361,49.1698,34990.0
2016-10-18 10:30:00,58.27,58.33,58.27,58.32,12009.0,49.1698,49.2205,49.1698,49.212,12009.0
2016-10-18 10:40:00,58.32,58.35,58.31,58.34,15645.0,49.212,49.2373,49.2036,49.2289,15645.0
2016-10-18 10:50:00,58.35,58.35,58.3,58.32,28237.0,49.2373,49.2373,49.1952,49.212,28237.0
2016-10-18 11:00:00,58.33,58.36,58.33,58.34,8291.0,49.2205,49.2458,49.2205,49.2289,8291.0
2016-10-18 11:10:00,58.35,58.36,58.32,58.34,12900.0,49.2373,49.2458,49.212,49.2289,12900.0
2016-10-18 11:20:00,58.34,58.38,58.34,58.38,179917.0,49.2289,49.2627,49.2289,49.2627,179917.0
2016-10-18 11:30:00,58.38,58.4,58.38,58.4,10825.0,49.2627,49.2795,49.2627,49.2795,10825.0
2016-10-18 11:40:00,58.4,58.44,58.4,58.43,5687.0,49.2795,49.3133,49.2795,49.3049,5687.0
2016-10-18 11:50:00,58.44,58.49,58.43,58.49,14926.0,49.3133,49.3555,49.3049,49.3555,14926.0
2016-10-18 12:00:00,58.48,58.49,58.47,58.48,5033.0,49.347,49.3555,49.3386,49.347,5033.0
2016-10-18 12:10:00,58.48,58.48,58.46,58.47,10980.0,49.347,49.347,49.3302,49.3386,10980.0
2016-10-18 12:20:00,58.46,58.48,58.46,58.48,8351.0,49.3302,49.347,49.3302,49.347,8351.0
2016-10-18 12:30:00,58.48,58.49,58.46,58.47,13279.0,49.347,49.3555,49.3302,49.3386,13279.0
2016-10-18 12:40:00,58.46,58.47,58.43,58.44,12000.0,49.3302,49.3386,49.3049,49.3133,12000.0
2016-10-18 12:50:00,58.45,58.46,58.42,58.43,8301.0,49.3217,49.3302,49.2964,49.3049,8301.0
2016-10-18 13:00:00,58.44,58.44,58.43,58.44,2014.0,49.3133,49.3133,49.3049,49.3133,2014.0
2016-10-18 13:10:00,58.44,58.46,58.44,58.46,2775.0,49.3133,49.3302,49.3133,49.3302,2775.0
2016-10-18 13:20:00,58.46,58.47,58.45,58.45,14279.0,49.3302,49.3386,49.3217,49.3217,14279.0
2016-10-18 13:30:00,58.45,58.45,58.4,58.44,18984.0,49.3217,49.3217,49.2795,49.3133,18984.0
2016-10-18 13:40:00,58.44,58.45,58.43,58.43,16727.0,49.3133,49.3217,49.3049,49.3049,16727.0
2016-10-18 13:50:00,58.43,58.46,58.42,58.44,22673.0,49.3049,49.3302,49.2964,49.3133,22673.0
2016-10-18 14:00:00,58.44,58.46,58.44,58.45,13036.0,49.3133,49.3302,49.3133,49.3217,13036.0
2016-10-18 14:10:00,58.44,58.45,58.42,58.44,10732.0,49.3133,49.3217,49.2964,49.3133,10732.0
2016-10-18 14:20:00,58.44,58.46,58.43,58.46,15182.0,49.3133,49.3302,49.3049,49.3302,15182.0
2016-10-18 14:30:00,58.47,58.47,58.44,58.45,16479.0,49.3386,49.3386,49.3133,49.3217,16479.0
2016-10-18 14:40:00,58.46,58.46,58.43,58.45,10031.0,49.3302,49.3302,49.3049,49.3217,10031.0
2016-10-18 14:50:00,58.46,58.47,58.44,58.46,36055.0,49.3302,49.3386,49.3133,49.3302,36055.0
2016-10-18 15:00:00,58.46,58.46,58.43,58.43,8526.0,49.3302,49.3302,49.3049,49.3049,8526.0
2016-10-18 15:10:00,58.43,58.44,58.41,58.41,8602.0,49.3049,49.3133,49.288,49.288,8602.0
2016-10-18 15:20:00,58.42,58.42,58.39,58.4,7246.0,49.2964,49.2964,49.2711,49.2795,7246.0
2016-10-18 15:30:00,58.4,58.41,58.39,58.4,12426.0,49.2795,49.288,49.2711,49.2795,12426.0
2016-10-18 15:40:00,58.39,58.39,58.37,58.37,258349.0,49.2711,49.2711,49.2542,49.2542,258349.0
2016-10-18 15:50:00,58.37,58.41,58.37,58.37,164015.0,49.2542,49.288,49.2542,49.2542,164015.0
2016-10-19 09:30:00,58.48,58.5,58.43,58.46,42498.0,49.347,49.3639,49.3049,49.3302,42498.0
2016-10-19 09:40:00,58.46,58.47,58.42,58.45,50956.0,49.3302,49.3386,49.2964,49.3217,50956.0
2016-10-19 09:50:00,58.45,58.48,58.4,58.41,60619.0,49.3217,49.347,49.2795,49.288,60619.0
2016-10-19 10:00:00,58.42,58.43,58.38,58.4,14582.0,49.2964,49.3049,49.2627,49.2795,14582.0
2016-10-19 10:10:00,58.41,58.47,58.4,58.46,10400.0,49.288,49.3386,49.2795,49.3302,10400.0
2016-10-19 10:20:00,58.46,58.52,58.46,58.52,77663.0,49.3302,49.3808,49.3302,49.3808,77663.0
2016-10-19 10:30:00,58.52,58.56,58.51,58.54,61986.0,49.3808,49.4146,49.3724,49.3977,61986.0
2016-10-19 10:40:00,58.54,58.61,58.54,58.61,47468.0,49.3977,49.4567,49.3977,49.4567,47468.0
2016-10-19 10:50:00,58.61,58.62,58.58,58.61,24942.0,49.4567,49.4652,49.4314,49.4567,24942.0
2016-10-19 11:00:00,58.61,58.62,58.59,58.61,8296.0,49.4567,49.4652,49.4399,49.4567,8296.0
2016-10-19 11:10:00,58.63,58.63,58.58,58.58,6480.0,49.4736,49.4736,49.4314,49.4314,6480.0
2016-10-19 11:20:00,58.57,58.57,58.54,58.56,24538.0,49.423,49.423,49.3977,49.4146,24538.0
2016-10-19 11:30:00,58.56,58.58,58.55,58.55,29926.0,49.4146,49.4314,49.4061,49.4061,29926.0
2016-10-19 11:40:00,58.55,58.59,58.55,58.57,6000.0,49.4061,49.4399,49.4061,49.423,6000.0
2016-10-19 11:50:00,58.57,58.58,58.56,58.56,28950.0,49.423,49.4314,49.4146,49.4146,28950.0
2016-10-19 12:00:00,58.56,58.57,58.54,58.55,12488.0,49.4146,49.423,49.3977,49.4061,12488.0
2016-10-19 12:10:00,58.55,58.58,58.55,58.57,13669.0,49.4061,49.4314,49.4061,49.423,13669.0
2016-10-19 12:20:00,58.57,58.6,58.56,58.6,30066.0,49.423,49.4483,49.4146,49.4483,30066.0
2016-10-19 12:30:00,58.59,58.6,58.58,58.59,10048.0,49.4399,49.4483,49.4314,49.4399,10048.0
2016-10-19 12:40:00,58.58,58.6,58.58,58.6,9356.0,49.4314,49.4483,49.4314,49.4483,9356.0
2016-10-19 12:50:00,58.6,58.61,58.59,58.6,10152.0,49.4483,49.4567,49.4399,49.4483,10152.0
2016-10-19 13:00:00,58.61,58.62,58.59,58.59,12048.0,49.4567,49.4652,49.4399,49.4399,12048.0
2016-10-19 13:10:00,58.59,58.6,58.58,58.6,6900.0,49.4399,49.4483,49.4314,49.4483,6900.0
2016-10-19 13:20:00,58.6,58.63,58.6,58.62,3345.0,49.4483,49.4736,49.4483,49.4652,3345.0
2016-10-19 13:30:00,58.62,58.64,58.62,58.62,1880.0,49.4652,49.4821,49.4652,49.4652,1880.0
2016-10-19 13:40:00,58.63,58.65,58.63,58.63,14056.0,49.4736,49.4905,49.4736,49.4736,14056.0
2016-10-19 13:50:00,58.63,58.63,58.61,58.62,36777.0,49.4736,49.4736,49.4567,49.4652,36777.0
2016-10-19 14:00:00,58.62,58.65,58.61,58.63,21663.0,49.4652,49.4905,49.4567,49.4736,21663.0
2016-10-19 14:10:00,58.63,58.65,58.62,58.63,19654.0,49.4736,49.4905,49.4652,49.4736,19654.0
2016-10-19 14:20:00,58.63,58.63,58.6,58.62,19143.0,49.4736,49.4736,49.4483,49.4652,19143.0
2016-10-19 14:30:00,58.62,58.62,58.6,58.6,10453.0,49.4652,49.4652,49.4483,49.4483,10453.0
2016-10-19 14:40:00,58.6,58.6,58.58,58.59,12695.0,49.4483,49.4483,49.4314,49.4399,12695.0
2016-10-19 14:50:00,58.59,58.61,58.57,58.61,6773.0,49.4399,49.4567,49.423,49.4567,6773.0
2016-10-19 15:00:00,58.61,58.63,58.6,58.62,7204.0,49.4567,49.4736,49.4483,49.4652,7204.0
2016-10-19 15:10:00,58.62,58.63,58.62,58.62,4823.0,49.4652,49.4736,49.4652,49.4652,4823.0
2016-10-19 15:20:00,58.62,58.64,58.62,58.63,4805.0,49.4652,49.4821,49.4652,49.4736,4805.0
2016-10-19 15:30:00,58.62,58.62,58.59,58.6,8100.0,49.4652,49.4652,49.4399,49.4483,8100.0
2016-10-19 15:40:00,58.6,58.61,58.6,58.61,10642.0,49.4483,49.4567,49.4483,49.4567,10642.0
2016-10-19 15:50:00,58.6,58.6,58.54,58.55,37612.0,49.4483,49.4483,49.3977,49.4061,37612.0
2016-10-20 09:30:00,58.47,58.51,58.38,58.38,71837.0,49.3386,49.3724,49.2627,49.2627,71837.0
2016-10-20 09:40:00,58.39,58.52,58.38,58.51,265523.0,49.2711,49.3808,49.2627,49.3724,265523.0
2016-10-20 09:50:00,58.51,58.55,58.48,58.55,28036.0,49.3724,49.4061,49.347,49.4061,28036.0
2016-10-20 10:00:00,58.54,58.64,58.54,58.6,194319.0,49.3977,49.4821,49.3977,49.4483,194319.0
2016-10-20 10:10:00,58.59,58.6,58.53,58.53,101596.0,49.4399,49.4483,49.3892,49.3892,101596.0
2016-10-20 10:20:00,58.53,58.55,58.45,58.45,30565.0,49.3892,49.4061,49.3217,49.3217,30565.0
2016-10-20 10:30:00,58.45,58.45,58.29,58.3,35354.0,49.3217,49.3217,49.1867,49.1952,35354.0
2016-10-20 10:40:00,58.31,58.37,58.31,58.36,12758.0,49.2036,49.2542,49.2036,49.2458,12758.0
2016-10-20 10:50:00,58.36,58.36,58.29,58.34,33673.0,49.2458,49.2458,49.1867,49.2289,33673.0
2016-10-20 11:00:00,58.34,58.35,58.32,58.33,23682.0,49.2289,49.2373,49.212,49.2205,23682.0
2016-10-20 11:10:00,58.32,58.38,58.31,58.38,32219.0,49.212,49.2627,49.2036,49.2627,32219.0
2016-10-20 11:20:00,58.39,58.44,58.38,58.39,23494.0,49.2711,49.3133,49.2627,49.2711,23494.0
2016-10-20 11:30:00,58.39,58.43,58.36,58.36,38633.0,49.2711,49.3049,49.2458,49.2458,38633.0
2016-10-20 11:40:00,58.36,58.42,58.36,58.42,20202.0,49.2458,49.2964,49.2458,49.2964,20202.0
2016-10-20 11:50:00,58.42,58.47,58.39,58.47,45750.0,49.2964,49.3386,49.2711,49.3386,45750.0
2016-10-20 12:00:00,58.49,58.55,58.48,58.53,19456.0,49.3555,49.4061,49.347,49.3892,19456.0
2016-10-20 12:10:00,58.53,58.54,58.52,58.54,8869.0,49.3892,49.3977,49.3808,49.3977,8869.0
2016-10-20 12:20:00,58.54,58.55,58.49,58.51,11512.0,49.3977,49.4061,49.3555,49.3724,11512.0
2016-10-20 12:30:00,58.52,58.57,58.5,58.57,13223.0,49.3808,49.423,49.3639,49.423,13223.0
2016-10-20 12:40:00,58.58,58.6,58.56,58.57,60528.0,49.4314,49.4483,49.4146,49.423,60528.0
2016-10-20 12:50:00,58.57,58.57,58.54,58.55,9607.0,49.423,49.423,49.3977,49.4061,9607.0
2016-10-20 13:00:00,58.55,58.58,58.55,58.58,8309.0,49.4061,49.4314,49.4061,49.4314,8309.0
2016-10-20 13:10:00,58.57,58.57,58.53,58.54,7188.0,49.423,49.423,49.3892,49.3977,7188.0
2016-10-20 13:20:00,58.54,58.56,58.52,58.56,24346.0,49.3977,49.4146,49.3808,49.4146,24346.0
2016-10-20 13:30:00,58.56,58.57,58.55,58.57,6586.0,49.4146,49.423,49.4061,49.423,6586.0
2016-10-20 13:40:00,58.57,58.58,58.52,58.52,10849.0,49.423,49.4314,49.3808,49.3808,10849.0
2016-10-20 13:50:00,58.5,58.5,58.44,58.46,20019.0,49.3639,49.3639,49.3133,49.3302,20019.0
2016-10-20 14:00:00,58.47,58.52,58.47,58.51,12287.0,49.3386,49.3808,49.3386,49.3724,12287.0
2016-10-20 14:10:00,58.5,58.52,58.5,58.5,7138.0,49.3639,49.3808,49.3639,49.3639,7138.0
2016-10-20 14:20:00,58.51,58.51,58.47,58.51,16277.0,49.3724,49.3724,49.3386,49.3724,16277.0
2016-10-20 14:30:00,58.51,58.52,58.48,58.51,30875.0,49.3724,49.3808,49.347,49.3724,30875.0
2016-10-20 14:40:00,58.5,58.56,58.49,58.56,27022.0,49.3639,49.4146,49.3555,49.4146,27022.0
2016-10-20 14:50:00,58.56,58.56,58.53,58.54,20663.0,49.4146,49.4146,49.3892,49.3977,20663.0
2016-10-20 15:00:00,58.54,58.54,58.51,58.53,11946.0,49.3977,49.3977,49.3724,49.3892,11946.0
2016-10-20 15:10:00,58.55,58.57,58.52,58.52,43814.0,49.4061,49.423,49.3808,49.3808,43814.0
2016-10-20 15:20:00,58.53,58.54,58.49,58.49,13459.0,49.3892,49.3977,49.3555,49.3555,13459.0
2016-10-20 15:30:00,58.49,58.49,58.47,58.48,14927.0,49.3555,49.3555,49.3386,49.347,14927.0
2016-10-20 15:40:00,58.48,58.52,58.47,58.52,46759.0,49.347,49.3808,49.3386,49.3808,46759.0
2016-10-20 15:50:00,58.52,58.54,58.46,58.46,175966.0,49.3808,49.3977,49.3302,49.3302,175966.0
2016-10-21 09:30:00,58.2,58.24,58.15,58.19,54197.0,49.1108,49.1445,49.0686,49.1023,54197.0
2016-10-21 09:40:00,58.19,58.21,58.14,58.17,33854.0,49.1023,49.1192,49.0601,49.0855,33854.0
2016-10-21 09:50:00,58.16,58.23,58.16,58.21,24542.0,49.077,49.1361,49.077,49.1192,24542.0
2016-10-21 10:00:00,58.2,58.24,58.18,58.22,12271.0,49.1108,49.1445,49.0939,49.1277,12271.0
2016-10-21 10:10:00,58.22,58.28,58.19,58.27,12071.0,49.1277,49.1783,49.1023,49.1698,12071.0
2016-10-21 10:20:00,58.26,58.28,58.24,58.26,20121.0,49.1614,49.1783,49.1445,49.1614,20121.0
2016-10-21 10:30:00,58.26,58.31,58.26,58.27,39738.0,49.1614,49.2036,49.1614,49.1698,39738.0
2016-10-21 10:40:00,58.27,58.33,58.27,58.3,9836.0,49.1698,49.2205,49.1698,49.1952,9836.0
2016-10-21 10:50:00,58.3,58.31,58.27,58.28,11522.0,49.1952,49.2036,49.1698,49.1783,11522.0
2016-10-21 11:00:00,58.28,58.32,58.27,58.31,8528.0,49.1783,49.212,49.1698,49.2036,8528.0
2016-10-21 11:10:00,58.3,58.32,58.28,58.3,6675.0,49.1952,49.212,49.1783,49.1952,6675.0
2016-10-21 11:20:00,58.3,58.31,58.27,58.29,34436.0,49.1952,49.2036,49.1698,49.1867,34436.0
2016-10-21 11:30:00,58.29,58.31,58.28,58.29,26050.0,49.1867,49.2036,49.1783,49.1867,26050.0
2016-10-21 11:40:00,58.29,58.39,58.29,58.38,18625.0,49.1867,49.2711,49.1867,49.2627,18625.0
2016-10-21 11:50:00,58.38,58.38,58.36,58.36,5758.0,49.2627,49.2627,49.2458,49.2458,5758.0
2016-10-21 12:00:00,58.36,58.37,58.35,58.36,9800.0,49.2458,49.2542,49.2373,49.2458,9800.0
2016-10-21 12:10:00,58.36,58.37,58.35,58.36,14774.0,49.2458,49.2542,49.2373,49.2458,14774.0
2016-10-21 12:20:00,58.36,58.36,58.32,58.34,14841.0,49.2458,49.2458,49.212,49.2289,14841.0
2016-10-21 12:30:00,58.34,58.34,58.32,58.34,9200.0,49.2289,49.2289,49.212,49.2289,9200.0
2016-10-21 12:40:00,58.34,58.35,58.34,58.35,5158.0,49.2289,49.2373,49.2289,49.2373,5158.0
2016-10-21 12:50:00,58.34,58.36,58.33,58.36,6834.0,49.2289,49.2458,49.2205,49.2458,6834.0
2016-10-21 13:00:00,58.36,58.36,58.34,58.35,14829.0,49.2458,49.2458,49.2289,49.2373,14829.0
2016-10-21 13:10:00,58.36,58.36,58.35,58.36,7532.0,49.2458,49.2458,49.2373,49.2458,7532.0
2016-10-21 13:20:00,58.36,58.36,58.33,58.33,3700.0,49.2458,49.2458,49.2205,49.2205,3700.0
2016-10-21 13:30:00,58.33,58.34,58.3,58.34,18487.0,49.2205,49.2289,49.1952,49.2289,18487.0
2016-10-21 13:40:00,58.34,58.39,58.33,58.38,10900.0,49.2289,49.2711,49.2205,49.2627,10900.0
2016-10-21 13:50:00,58.39,58.4,58.37,58.4,18277.0,49.2711,49.2795,49.2542,49.2795,18277.0
2016-10-21 14:00:00,58.39,58.4,58.37,58.38,4466.0,49.2711,49.2795,49.2542,49.2627,4466.0
2016-10-21 14:10:00,58.37,58.4,58.37,58.4,10373.0,49.2542,49.2795,49.2542,49.2795,10373.0
2016-10-21 14:20:00,58.39,58.42,58.38,58.41,13815.0,49.2711,49.2964,49.2627,49.288,13815.0
2016-10-21 14:30:00,58.4,58.43,58.4,58.43,13943.0,49.2795,49.3049,49.2795,49.3049,13943.0
2016-10-21 14:40:00,58.43,58.45,58.43,58.44,6923.0,49.3049,49.3217,49.3049,49.3133,6923.0
2016-10-21 14:50:00,58.44,58.46,58.42,58.45,7955.0,49.3133,49.3302,49.2964,49.3217,7955.0
2016-10-21 15:00:00,58.45,58.48,58.44,58.47,22067.0,49.3217,49.347,49.3133,49.3386,22067.0
2016-10-21 15:10:00,58.47,58.47,58.44,58.45,14109.0,49.3386,49.3386,49.3133,49.3217,14109.0
2016-10-21 15:20:00,58.44,58.44,58.42,58.43,9076.0,49.3133,49.3133,49.2964,49.3049,9076.0
2016-10-21 15:30:00,58.42,58.44,58.42,58.43,11488.0,49.2964,49.3133,49.2964,49.3049,11488.0
2016-10-21 15:40:00,58.43,58.45,58.42,58.45,12285.0,49.3049,49.3217,49.2964,49.3217,12285.0
2016-10-21 15:50:00,58.45,58.47,58.43,58.45,55105.0,49.3217,49.3386,49.3049,49.3217,55105.0
2016-10-24 09:30:00,58.63,58.74,58.55,58.72,35967.0,49.4736,49.5664,49.4061,49.5496,35967.0
2016-10-24 09:40:00,58.72,58.74,58.71,58.74,17200.0,49.5496,49.5664,49.5411,49.5664,17200.0
2016-10-24 09:50:00,58.75,58.75,58.72,58.73,3600.0,49.5749,49.5749,49.5496,49.558,3600.0
2016-10-24 10:00:00,58.73,58.73,58.65,58.65,31328.0,49.558,49.558,49.4905,49.4905,31328.0
2016-10-24 10:10:00,58.64,58.66,58.62,58.64,37500.0,49.4821,49.4989,49.4652,49.4821,37500.0
2016-10-24 10:20:00,58.63,58.64,58.6,58.6,17900.0,49.4736,49.4821,49.4483,49.4483,17900.0
2016-10-24 10:30:00,58.6,58.64,58.59,58.63,17300.0,49.4483,49.4821,49.4399,49.4736,17300.0
2016-10-24 10:40:00,58.64,58.64,58.56,58.6,12200.0,49.4821,49.4821,49.4146,49.4483,12200.0
2016-10-24 10:50:00,58.6,58.63,58.59,58.62,9100.0,49.4483,49.4736,49.4399,49.4652,9100.0
2016-10-24 11:00:00,58.61,58.64,58.61,58.63,9000.0,49.4567,49.4821,49.4567,49.4736,9000.0
2016-10-24 11:10:00,58.63,58.66,58.62,58.66,7380.0,49.4736,49.4989,49.4652,49.4989,7380.0
2016-10-24 11:20:00,58.65,58.65,58.61,58.61,33400.0,49.4905,49.4905,49.4567,49.4567,33400.0
2016-10-24 11:30:00,58.61,58.62,58.6,58.61,28400.0,49.4567,49.4652,49.4483,49.4567,28400.0
2016-10-24 11:40:00,58.61,58.61,58.58,58.6,18300.0,49.4567,49.4567,49.4314,49.4483,18300.0
2016-10-24 11:50:00,58.6,58.61,58.58,58.58,30400.0,49.4483,49.4567,49.4314,49.4314,30400.0
2016-10-24 12:00:00,58.58,58.59,58.56,58.59,14500.0,49.4314,49.4399,49.4146,49.4399,14500.0
2016-10-24 12:10:00,58.59,58.59,58.56,58.57,6000.0,49.4399,49.4399,49.4146,49.423,6000.0
2016-10-24 12:20:00,58.57,58.57,58.54,58.54,7300.0,49.423,49.423,49.3977,49.3977,7300.0
2016-10-24 12:30:00,58.54,58.54,58.5,58.51,13000.0,49.3977,49.3977,49.3639,49.3724,13000.0
2016-10-24 12:40:00,58.52,58.53,58.5,58.52,6500.0,49.3808,49.3892,49.3639,49.3808,6500.0
2016-10-24 12:50:00,58.52,58.54,58.52,58.54,3800.0,49.3808,49.3977,49.3808,49.3977,3800.0
2016-10-24 13:00:00,58.53,58.55,58.53,58.55,12000.0,49.3892,49.4061,49.3892,49.4061,12000.0
2016-10-24 13:10:00,58.55,58.55,58.53,58.54,10177.0,49.4061,49.4061,49.3892,49.3977,10177.0
2016-10-24 13:20:00,58.54,58.56,58.54,58.56,5800.0,49.3977,49.4146,49.3977,49.4146,5800.0
2016-10-24 13:30:00,58.56,58.56,58.54,58.54,7000.0,49.4146,49.4146,49.3977,49.3977,7000.0
2016-10-24 13:40:00,58.53,58.56,58.53,58.55,3700.0,49.3892,49.4146,49.3892,49.4061,3700.0
2016-10-24 13:50:00,58.55,58.58,58.55,58.56,6000.0,49.4061,49.4314,49.4061,49.4146,6000.0
2016-10-24 14:00:00,58.55,58.58,58.55,58.58,10300.0,49.4061,49.4314,49.4061,49.4314,10300.0
2016-10-24 14:10:00,58.57,58.57,58.55,58.57,26500.0,49.423,49.423,49.4061,49.423,26500.0
2016-10-24 14:20:00,58.57,58.59,58.56,58.59,7600.0,49.423,49.4399,49.4146,49.4399,7600.0
2016-10-24 14:30:00,58.59,58.61,58.58,58.6,58137.0,49.4399,49.4567,49.4314,49.4483,58137.0
2016-10-24 14:40:00,58.6,58.61,58.59,58.6,17300.0,49.4483,49.4567,49.4399,49.4483,17300.0
2016-10-24 14:50:00,58.59,58.61,58.59,58.61,11800.0,49.4399,49.4567,49.4399,49.4567,11800.0
2016-10-24 15:00:00,58.61,58.63,58.61,58.62,12700.0,49.4567,49.4736,49.4567,49.4652,12700.0
2016-10-24 15:10:00,58.62,58.62,58.6,58.6,7000.0,49.4652,49.4652,49.4483,49.4483,7000.0
2016-10-24 15:20:00,58.6,58.61,58.58,58.6,13400.0,49.4483,49.4567,49.4314,49.4483,13400.0
2016-10-24 15:30:00,58.6,58.6,58.58,58.6,3800.0,49.4483,49.4483,49.4314,49.4483,3800.0
2016-10-24 15:40:00,58.61,58.61,58.58,58.6,5643.0,49.4567,49.4567,49.4314,49.4483,5643.0
2016-10-24 15:50:00,58.61,58.65,58.6,58.61,27300.0,49.4567,49.4905,49.4483,49.4567,27300.0
2016-10-25 09:30:00,58.53,58.55,58.47,58.53,114447.0,49.3892,49.4061,49.3386,49.3892,114447.0
2016-10-25 09:40:00,58.53,58.57,58.52,58.54,17700.0,49.3892,49.423,49.3808,49.3977,17700.0
2016-10-25 09:50:00,58.54,58.57,58.52,58.56,24800.0,49.3977,49.423,49.3808,49.4146,24800.0
2016-10-25 10:00:00,58.56,58.64,58.55,58.62,21900.0,49.4146,49.4821,49.4061,49.4652,21900.0
2016-10-25 10:10:00,58.62,58.62,58.56,58.6,16900.0,49.4652,49.4652,49.4146,49.4483,16900.0
2016-10-25 10:20:00,58.59,58.6,58.51,58.53,36100.0,49.4399,49.4483,49.3724,49.3892,36100.0
2016-10-25 10:30:00,58.52,58.53,58.5,58.52,7800.0,49.3808,49.3892,49.3639,49.3808,7800.0
2016-10-25 10:40:00,58.51,58.51,58.4,58.42,39100.0,49.3724,49.3724,49.2795,49.2964,39100.0
2016-10-25 10:50:00,58.42,58.44,58.39,58.44,13700.0,49.2964,49.3133,49.2711,49.3133,13700.0
2016-10-25 11:00:00,58.44,58.47,58.43,58.46,5600.0,49.3133,49.3386,49.3049,49.3302,5600.0
2016-10-25 11:10:00,58.47,58.49,58.44,58.46,14600.0,49.3386,49.3555,49.3133,49.3302,14600.0
2016-10-25 11:20:00,58.46,58.51,58.43,58.5,13800.0,49.3302,49.3724,49.3049,49.3639,13800.0
2016-10-25 11:30:00,58.5,58.54,58.49,58.52,41000.0,49.3639,49.3977,49.3555,49.3808,41000.0
2016-10-25 11:40:00,58.51,58.54,58.5,58.51,19900.0,49.3724,49.3977,49.3639,49.3724,19900.0
2016-10-25 11:50:00,58.51,58.51,58.49,58.5,21500.0,49.3724,49.3724,49.3555,49.3639,21500.0
2016-10-25 12:00:00,58.49,58.51,58.44,58.46,10100.0,49.3555,49.3724,49.3133,49.3302,10100.0
2016-10-25 12:10:00,58.46,58.47,58.42,58.46,9300.0,49.3302,49.3386,49.2964,49.3302,9300.0
2016-10-25 12:20:00,58.47,58.48,58.45,58.46,4100.0,49.3386,49.347,49.3217,49.3302,4100.0
2016-10-25 12:30:00,58.46,58.48,58.45,58.48,13100.0,49.3302,49.347,49.3217,49.347,13100.0
2016-10-25 12:40:00,58.48,58.52,58.47,58.51,12600.0,49.347,49.3808,49.3386,49.3724,12600.0
2016-10-25 12:50:00,58.51,58.51,58.49,58.51,6500.0,49.3724,49.3724,49.3555,49.3724,6500.0
2016-10-25 13:00:00,58.5,58.51,58.48,58.49,5000.0,49.3639,49.3724,49.347,49.3555,5000.0
2016-10-25 13:10:00,58.5,58.52,58.48,58.51,11600.0,49.3639,49.3808,49.347,49.3724,11600.0
2016-10-25 13:20:00,58.52,58.53,58.5,58.51,30900.0,49.3808,49.3892,49.3639,49.3724,30900.0
2016-10-25 13:30:00,58.51,58.52,58.49,58.52,53000.0,49.3724,49.3808,49.3555,49.3808,53000.0
2016-10-25 13:40:00,58.52,58.55,58.51,58.55,7300.0,49.3808,49.4061,49.3724,49.4061,7300.0
2016-10-25 13:50:00,58.54,58.56,58.53,58.54,8300.0,49.3977,49.4146,49.3892,49.3977,8300.0
2016-10-25 14:00:00,58.54,58.56,58.53,58.55,8300.0,49.3977,49.4146,49.3892,49.4061,8300.0
2016-10-25 14:10:00,58.55,58.56,58.53,58.54,6400.0,49.4061,49.4146,49.3892,49.3977,6400.0
2016-10-25 14:20:00,58.54,58.55,58.52,58.53,7700.0,49.3977,49.4061,49.3808,49.3892,7700.0
2016-10-25 14:30:00,58.53,58.54,58.5,58.52,9000.0,49.3892,49.3977,49.3639,49.3808,9000.0
2016-10-25 14:40:00,58.52,58.53,58.51,58.51,15100.0,49.3808,49.3892,49.3724,49.3724,15100.0
2016-10-25 14:50:00,58.5,58.51,58.48,58.48,13300.0,49.3639,49.3724,49.347,49.347,13300.0
2016-10-25 15:00:00,58.48,58.49,58.46,58.48,26700.0,49.347,49.3555,49.3302,49.347,26700.0
2016-10-25 15:10:00,58.48,58.49,58.46,58.47,14700.0,49.347,49.3555,49.3302,49.3386,14700.0
2016-10-25 15:20:00,58.47,58.5,58.46,58.49,22200.0,49.3386,49.3639,49.3302,49.3555,22200.0
2016-10-25 15:30:00,58.49,58.5,58.48,58.48,27400.0,49.3555,49.3639,49.347,49.347,27400.0
2016-10-25 15:40:00,58.49,58.5,58.46,58.49,24800.0,49.3555,49.3639,49.3302,49.3555,24800.0
2016-10-25 15:50:00,58.49,58.5,58.47,58.5,156800.0,49.3555,49.3639,49.3386,49.3639,156800.0
2016-10-26 09:30:00,58.29,58.29,58.14,58.18,164731.0,49.1867,49.1867,49.0601,49.0939,164731.0
2016-10-26 09:40:00,58.19,58.23,58.17,58.19,19793.0,49.1023,49.1361,49.0855,49.1023,19793.0
2016-10-26 09:50:00,58.19,58.19,58.12,58.16,11486.0,49.1023,49.1023,49.0433,49.077,11486.0
2016-10-26 10:00:00,58.14,58.19,58.12,58.16,23107.0,49.0601,49.1023,49.0433,49.077,23107.0
2016-10-26 10:10:00,58.17,58.2,58.14,58.16,22016.0,49.0855,49.1108,49.0601,49.077,22016.0
2016-10-26 10:20:00,58.16,58.18,58.14,58.15,15954.0,49.077,49.0939,49.0601,49.0686,15954.0
2016-10-26 10:30:00,58.16,58.32,58.16,58.3,17497.0,49.077,49.212,49.077,49.1952,17497.0
2016-10-26 10:40:00,58.3,58.31,58.26,58.3,83155.0,49.1952,49.2036,49.1614,49.1952,83155.0
2016-10-26 10:50:00,58.31,58.4,58.28,58.4,18475.0,49.2036,49.2795,49.1783,49.2795,18475.0
2016-10-26 11:00:00,58.4,58.45,58.39,58.42,76261.0,49.2795,49.3217,49.2711,49.2964,76261.0
2016-10-26 11:10:00,58.41,58.44,58.38,58.38,30819.0,49.288,49.3133,49.2627,49.2627,30819.0
2016-10-26 11:20:00,58.38,58.41,58.38,58.41,54352.0,49.2627,49.288,49.2627,49.288,54352.0
2016-10-26 11:30:00,58.42,58.44,58.38,58.39,213968.0,49.2964,49.3133,49.2627,49.2711,213968.0
2016-10-26 11:40:00,58.38,58.39,58.36,58.38,19810.0,49.2627,49.2711,49.2458,49.2627,19810.0
2016-10-26 11:50:00,58.38,58.42,58.37,58.38,31470.0,49.2627,49.2964,49.2542,49.2627,31470.0
2016-10-26 12:00:00,58.37,58.39,58.36,58.38,6114.0,49.2542,49.2711,49.2458,49.2627,6114.0
2016-10-26 12:10:00,58.38,58.39,58.37,58.38,8185.0,49.2627,49.2711,49.2542,49.2627,8185.0
2016-10-26 12:20:00,58.38,58.39,58.36,58.37,6904.0,49.2627,49.2711,49.2458,49.2542,6904.0
2016-10-26 12:30:00,58.36,58.37,58.34,58.36,27679.0,49.2458,49.2542,49.2289,49.2458,27679.0
2016-10-26 12:40:00,58.36,58.37,58.36,58.36,3300.0,49.2458,49.2542,49.2458,49.2458,3300.0
2016-10-26 12:50:00,58.37,58.39,58.35,58.35,9806.0,49.2542,49.2711,49.2373,49.2373,9806.0
2016-10-26 13:00:00,58.34,58.35,58.32,58.32,6048.0,49.2289,49.2373,49.212,49.212,6048.0
2016-10-26 13:10:00,58.31,58.31,58.27,58.27,14925.0,49.2036,49.2036,49.1698,49.1698,14925.0
2016-10-26 13:20:00,58.28,58.29,58.27,58.28,4199.0,49.1783,49.1867,49.1698,49.1783,4199.0
2016-10-26 13:30:00,58.28,58.28,58.25,58.26,14987.0,49.1783,49.1783,49.153,49.1614,14987.0
2016-10-26 13:40:00,58.23,58.24,58.2,58.22,10407.0,49.1361,49.1445,49.1108,49.1277,10407.0
2016-10-26 13:50:00,58.22,58.22,58.16,58.19,18579.0,49.1277,49.1277,49.077,49.1023,18579.0
2016-10-26 14:00:00,58.18,58.19,58.13,58.17,38061.0,49.0939,49.1023,49.0517,49.0855,38061.0
2016-10-26 14:10:00,58.16,58.22,58.16,58.2,12112.0,49.077,49.1277,49.077,49.1108,12112.0
2016-10-26 14:20:00,58.19,58.21,58.18,58.2,3828.0,49.1023,49.1192,49.0939,49.1108,3828.0
2016-10-26 14:30:00,58.2,58.23,58.19,58.23,2319.0,49.1108,49.1361,49.1023,49.1361,2319.0
2016-10-26 14:40:00,58.23,58.25,58.23,58.23,15168.0,49.1361,49.153,49.1361,49.1361,15168.0
2016-10-26 14:50:00,58.22,58.28,58.22,58.28,5076.0,49.1277,49.1783,49.1277,49.1783,5076.0
2016-10-26 15:00:00,58.27,58.27,58.23,58.24,5105.0,49.1698,49.1698,49.1361,49.1445,5105.0
2016-10-26 15:10:00,58.24,58.27,58.24,58.26,5776.0,49.1445,49.1698,49.1445,49.1614,5776.0
2016-10-26 15:20:00,58.27,58.31,58.27,58.29,17772.0,49.1698,49.2036,49.1698,49.1867,17772.0
2016-10-26 15:30:00,58.29,58.3,58.27,58.28,13692.0,49.1867,49.1952,49.1698,49.1783,13692.0
2016-10-26 15:40:00,58.28,58.31,58.28,58.29,8605.0,49.1783,49.2036,49.1783,49.1867,8605.0
2016-10-26 15:50:00,58.28,58.28,58.25,58.27,21380.0,49.1783,49.1783,49.153,49.1698,21380.0
2016-10-27 09:30:00,58.42,58.46,58.32,58.33,41148.0,49.2964,49.3302,49.212,49.2205,41148.0
2016-10-27 09:40:00,58.32,58.32,58.28,58.28,33048.0,49.212,49.212,49.1783,49.1783,33048.0
2016-10-27 09:50:00,58.28,58.35,58.28,58.35,6860.0,49.1783,49.2373,49.1783,49.2373,6860.0
2016-10-27 10:00:00,58.36,58.36,58.25,58.26,15961.0,49.2458,49.2458,49.153,49.1614,15961.0
2016-10-27 10:10:00,58.26,58.26,58.15,58.16,11334.0,49.1614,49.1614,49.0686,49.077,11334.0
2016-10-27 10:20:00,58.16,58.18,58.1,58.17,25173.0,49.077,49.0939,49.0264,49.0855,25173.0
2016-10-27 10:30:00,58.18,58.21,58.15,58.15,20544.0,49.0939,49.1192,49.0686,49.0686,20544.0
2016-10-27 10:40:00,58.16,58.2,58.16,58.19,8712.0,49.077,49.1108,49.077,49.1023,8712.0
2016-10-27 10:50:00,58.21,58.22,58.13,58.13,10600.0,49.1192,49.1277,49.0517,49.0517,10600.0
2016-10-27 11:00:00,58.14,58.22,58.11,58.22,14562.0,49.0601,49.1277,49.0348,49.1277,14562.0
2016-10-27 11:10:00,58.22,58.24,58.2,58.24,11572.0,49.1277,49.1445,49.1108,49.1445,11572.0
2016-10-27 11:20:00,58.24,58.26,58.23,58.25,14634.0,49.1445,49.1614,49.1361,49.153,14634.0
2016-10-27 11:30:00,58.24,58.28,58.22,58.22,7775.0,49.1445,49.1783,49.1277,49.1277,7775.0
2016-10-27 11:40:00,58.23,58.25,58.2,58.24,13800.0,49.1361,49.153,49.1108,49.1445,13800.0
2016-10-27 11:50:00,58.25,58.35,58.24,58.34,15267.0,49.153,49.2373,49.1445,49.2289,15267.0
2016-10-27 12:00:00,58.34,58.35,58.33,58.34,4013.0,49.2289,49.2373,49.2205,49.2289,4013.0
2016-10-27 12:10:00,58.35,58.35,58.3,58.3,10137.0,49.2373,49.2373,49.1952,49.1952,10137.0
2016-10-27 12:20:00,58.3,58.3,58.28,58.3,12010.0,49.1952,49.1952,49.1783,49.1952,12010.0
2016-10-27 12:30:00,58.29,58.3,58.21,58.23,17282.0,49.1867,49.1952,49.1192,49.1361,17282.0
2016-10-27 12:40:00,58.22,58.22,58.19,58.22,6483.0,49.1277,49.1277,49.1023,49.1277,6483.0
2016-10-27 12:50:00,58.23,58.26,58.21,58.24,14235.0,49.1361,49.1614,49.1192,49.1445,14235.0
2016-10-27 13:00:00,58.25,58.26,58.21,58.21,22904.0,49.153,49.1614,49.1192,49.1192,22904.0
2016-10-27 13:10:00,58.22,58.27,58.22,58.26,8747.0,49.1277,49.1698,49.1277,49.1614,8747.0
2016-10-27 13:20:00,58.26,58.27,58.24,58.25,65033.0,49.1614,49.1698,49.1445,49.153,65033.0
2016-10-27 13:30:00,58.25,58.3,58.24,58.3,7846.0,49.153,49.1952,49.1445,49.1952,7846.0
2016-10-27 13:40:00,58.28,58.28,58.25,58.26,31182.0,49.1783,49.1783,49.153,49.1614,31182.0
2016-10-27 13:50:00,58.25,58.28,58.25,58.26,9596.0,49.153,49.1783,49.153,49.1614,9596.0
2016-10-27 14:00:00,58.25,58.27,58.24,58.24,7316.0,49.153,49.1698,49.1445,49.1445,7316.0
2016-10-27 14:10:00,58.25,58.3,58.25,58.28,18462.0,49.153,49.1952,49.153,49.1783,18462.0
2016-10-27 14:20:00,58.28,58.28,58.25,58.27,7726.0,49.1783,49.1783,49.153,49.1698,7726.0
2016-10-27 14:30:00,58.27,58.27,58.2,58.24,20891.0,49.1698,49.1698,49.1108,49.1445,20891.0
2016-10-27 14:40:00,58.23,58.24,58.2,58.21,7280.0,49.1361,49.1445,49.1108,49.1192,7280.0
2016-10-27 14:50:00,58.22,58.22,58.19,58.21,19960.0,49.1277,49.1277,49.1023,49.1192,19960.0
2016-10-27 15:00:00,58.22,58.23,58.2,58.21,5186.0,49.1277,49.1361,49.1108,49.1192,5186.0
2016-10-27 15:10:00,58.19,58.19,58.12,58.12,14627.0,49.1023,49.1023,49.0433,49.0433,14627.0
2016-10-27 15:20:00,58.12,58.16,58.11,58.16,9723.0,49.0433,49.077,49.0348,49.077,9723.0
2016-10-27 15:30:00,58.16,58.17,58.14,58.16,13778.0,49.077,49.0855,49.0601,49.077,13778.0
2016-10-27 15:40:00,58.16,58.17,58.13,58.14,41423.0,49.077,49.0855,49.0517,49.0601,41423.0
2016-10-27 15:50:00,58.14,58.15,58.11,58.14,92983.0,49.0601,49.0686,49.0348,49.0601,92983.0
2016-10-28 09:30:00,58.06,58.12,57.97,58.11,28750.0,48.9926,49.0433,48.9167,49.0348,28750.0
2016-10-28 09:40:00,58.12,58.17,58.09,58.16,16674.0,49.0433,49.0855,49.018,49.077,16674.0
2016-10-28 09:50:00,58.17,58.17,58.1,58.11,12027.0,49.0855,49.0855,49.0264,49.0348,12027.0
2016-10-28 10:00:00,58.12,58.12,58.03,58.06,11300.0,49.0433,49.0433,48.9673,48.9926,11300.0
2016-10-28 10:10:00,58.06,58.12,58.03,58.11,25144.0,48.9926,49.0433,48.9673,49.0348,25144.0
2016-10-28 10:20:00,58.11,58.14,58.09,58.12,1055230.0,49.0348,49.0601,49.018,49.0433,1055230.0
2016-10-28 10:30:00,58.12,58.25,58.12,58.25,342388.0,49.0433,49.153,49.0433,49.153,342388.0
2016-10-28 10:40:00,58.25,58.26,58.22,58.25,621306.0,49.153,49.1614,49.1277,49.153,621306.0
2016-10-28 10:50:00,58.25,58.25,58.18,58.18,94835.0,49.153,49.153,49.0939,49.0939,94835.0
2016-10-28 11:00:00,58.19,58.22,58.18,58.19,35765.0,49.1023,49.1277,49.0939,49.1023,35765.0
2016-10-28 11:10:00,58.19,58.19,58.14,58.16,40556.0,49.1023,49.1023,49.0601,49.077,40556.0
2016-10-28 11:20:00,58.16,58.2,58.15,58.17,36252.0,49.077,49.1108,49.0686,49.0855,36252.0
2016-10-28 11:30:00,58.18,58.2,58.17,58.17,11617.0,49.0939,49.1108,49.0855,49.0855,11617.0
2016-10-28 11:40:00,58.18,58.18,58.15,58.16,2800.0,49.0939,49.0939,49.0686,49.077,2800.0
2016-10-28 11:50:00,58.16,58.18,58.15,58.15,13959.0,49.077,49.0939,49.0686,49.0686,13959.0
2016-10-28 12:00:00,58.16,58.2,58.15,58.19,25204.0,49.077,49.1108,49.0686,49.1023,25204.0
2016-10-28 12:10:00,58.2,58.21,58.19,58.2,29659.0,49.1108,49.1192,49.1023,49.1108,29659.0
2016-10-28 12:20:00,58.2,58.24,58.2,58.22,15935.0,49.1108,49.1445,49.1108,49.1277,15935.0
2016-10-28 12:30:00,58.22,58.22,58.2,58.2,6100.0,49.1277,49.1277,49.1108,49.1108,6100.0
2016-10-28 12:40:00,58.21,58.22,58.2,58.22,4708.0,49.1192,49.1277,49.1108,49.1277,4708.0
2016-10-28 12:50:00,58.22,58.24,58.21,58.22,7200.0,49.1277,49.1445,49.1192,49.1277,7200.0
2016-10-28 13:00:00,58.22,58.23,57.97,57.97,119554.0,49.1277,49.1361,48.9167,48.9167,119554.0
2016-10-28 13:10:00,57.97,58.06,57.92,58.02,34129.0,48.9167,48.9926,48.8745,48.9589,34129.0
2016-10-28 13:20:00,58.02,58.06,57.97,58.01,59161.0,48.9589,48.9926,48.9167,48.9504,59161.0
2016-10-28 13:30:00,58.0,58.0,57.84,57.87,51446.0,48.942,48.942,48.807,48.8323,51446.0
2016-10-28 13:40:00,57.87,57.94,57.85,57.91,45063.0,48.8323,48.8914,48.8154,48.8661,45063.0
2016-10-28 13:50:00,57.89,57.93,57.81,57.81,46304.0,48.8492,48.8829,48.7817,48.7817,46304.0
2016-10-28 14:00:00,57.82,57.88,57.77,57.83,23000.0,48.7901,48.8407,48.7479,48.7986,23000.0
2016-10-28 14:10:00,57.83,57.95,57.82,57.91,40438.0,48.7986,48.8998,48.7901,48.8661,40438.0
2016-10-28 14:20:00,57.9,57.98,57.9,57.94,25126.0,48.8576,48.9251,48.8576,48.8914,25126.0
2016-10-28 14:30:00,57.95,58.03,57.91,57.96,26581.0,48.8998,48.9673,48.8661,48.9083,26581.0
2016-10-28 14:40:00,57.94,57.95,57.89,57.94,40957.0,48.8914,48.8998,48.8492,48.8914,40957.0
2016-10-28 14:50:00,57.94,58.05,57.94,58.05,26092.0,48.8914,48.9842,48.8914,48.9842,26092.0
2016-10-28 15:00:00,58.04,58.04,57.97,57.97,14642.0,48.9758,48.9758,48.9167,48.9167,14642.0
2016-10-28 15:10:00,57.97,57.98,57.92,57.96,25650.0,48.9167,48.9251,48.8745,48.9083,25650.0
2016-10-28 15:20:00,57.97,58.09,57.97,58.06,64172.0,48.9167,49.018,48.9167,48.9926,64172.0
2016-10-28 15:30:00,58.05,58.05,57.95,57.96,29166.0,48.9842,48.9842,48.8998,48.9083,29166.0
2016-10-28 15:40:00,57.96,57.97,57.89,57.95,95767.0,48.9083,48.9167,48.8492,48.8998,95767.0
2016-10-28 15:50:00,57.95,57.98,57.91,57.94,193183.0,48.8998,48.9251,48.8661,48.8914,193183.0
2016-10-31 09:30:00,57.98,58.08,57.98,58.03,28802.0,48.9251,49.0095,48.9251,48.9673,28802.0
2016-10-31 09:40:00,58.02,58.02,57.96,58.02,16125.0,48.9589,48.9589,48.9083,48.9589,16125.0
2016-10-31 09:50:00,58.01,58.02,57.94,57.96,13024.0,48.9504,48.9589,48.8914,48.9083,13024.0
2016-10-31 10:00:00,57.95,57.97,57.93,57.96,8913.0,48.8998,48.9167,48.8829,48.9083,8913.0
2016-10-31 10:10:00,57.96,58.0,57.95,57.97,8580.0,48.9083,48.942,48.8998,48.9167,8580.0
2016-10-31 10:20:00,57.96,58.01,57.96,58.01,25475.0,48.9083,48.9504,48.9083,48.9504,25475.0
2016-10-31 10:30:00,58.0,58.0,57.88,57.89,22691.0,48.942,48.942,48.8407,48.8492,22691.0
2016-10-31 10:40:00,57.89,57.92,57.87,57.91,42414.0,48.8492,48.8745,48.8323,48.8661,42414.0
2016-10-31 10:50:00,57.91,57.98,57.9,57.92,11748.0,48.8661,48.9251,48.8576,48.8745,11748.0
2016-10-31 11:00:00,57.93,57.95,57.92,57.94,34569.0,48.8829,48.8998,48.8745,48.8914,34569.0
2016-10-31 11:10:00,57.95,57.98,57.95,57.97,18666.0,48.8998,48.9251,48.8998,48.9167,18666.0
2016-10-31 11:20:00,57.97,58.02,57.96,58.02,97486.0,48.9167,48.9589,48.9083,48.9589,97486.0
2016-10-31 11:30:00,58.03,58.07,58.02,58.02,118368.0,48.9673,49.0011,48.9589,48.9589,118368.0
2016-10-31 11:40:00,58.02,58.03,58.0,58.02,23150.0,48.9589,48.9673,48.942,48.9589,23150.0
2016-10-31 11:50:00,58.02,58.09,58.01,58.08,24139.0,48.9589,49.018,48.9504,49.0095,24139.0
2016-10-31 12:00:00,58.08,58.1,58.05,58.06,18419.0,49.0095,49.0264,48.9842,48.9926,18419.0
2016-10-31 12:10:00,58.04,58.06,58.04,58.06,11957.0,48.9758,48.9926,48.9758,48.9926,11957.0
2016-10-31 12:20:00,58.05,58.06,58.01,58.05,31676.0,48.9842,48.9926,48.9504,48.9842,31676.0
2016-10-31 12:30:00,58.06,58.07,58.02,58.07,10149.0,48.9926,49.0011,48.9589,49.0011,10149.0
2016-10-31 12:40:00,58.06,58.07,58.04,58.06,14243.0,48.9926,49.0011,48.9758,48.9926,14243.0
2016-10-31 12:50:00,58.05,58.06,58.04,58.05,8088.0,48.9842,48.9926,48.9758,48.9842,8088.0
2016-10-31 13:00:00,58.05,58.06,58.03,58.03,7386.0,48.9842,48.9926,48.9673,48.9673,7386.0
2016-10-31 13:10:00,58.02,58.05,58.0,58.01,15034.0,48.9589,48.9842,48.942,48.9504,15034.0
2016-10-31 13:20:00,58.01,58.03,57.99,58.01,13698.0,48.9504,48.9673,48.9336,48.9504,13698.0
2016-10-31 13:30:00,58.0,58.02,57.99,58.01,8316.0,48.942,48.9589,48.9336,48.9504,8316.0
2016-10-31 13:40:00,58.01,58.04,57.99,58.04,14541.0,48.9504,48.9758,48.9336,48.9758,14541.0
2016-10-31 13:50:00,58.03,58.05,57.99,58.0,68331.0,48.9673,48.9842,48.9336,48.942,68331.0
2016-10-31 14:00:00,58.0,58.01,57.99,58.0,9900.0,48.942,48.9504,48.9336,48.942,9900.0
2016-10-31 14:10:00,58.0,58.0,57.95,57.97,23859.0,48.942,48.942,48.8998,48.9167,23859.0
2016-10-31 14:20:00,57.97,57.99,57.94,57.95,90902.0,48.9167,48.9336,48.8914,48.8998,90902.0
2016-10-31 14:30:00,57.95,57.98,57.94,57.98,12883.0,48.8998,48.9251,48.8914,48.9251,12883.0
2016-10-31 14:40:00,57.98,57.98,57.94,57.95,7260.0,48.9251,48.9251,48.8914,48.8998,7260.0
2016-10-31 14:50:00,57.94,57.97,57.94,57.96,13028.0,48.8914,48.9167,48.8914,48.9083,13028.0
2016-10-31 15:00:00,57.96,57.99,57.94,57.98,28733.0,48.9083,48.9336,48.8914,48.9251,28733.0
2016-10-31 15:10:00,57.98,58.01,57.97,57.98,21684.0,48.9251,48.9504,48.9167,48.9251,21684.0
2016-10-31 15:20:00,57.98,58.01,57.97,58.0,20922.0,48.9251,48.9504,48.9167,48.942,20922.0
2016-10-31 15:30:00,58.01,58.03,57.99,58.01,31309.0,48.9504,48.9673,48.9336,48.9504,31309.0
2016-10-31 15:40:00,58.0,58.01,57.98,58.01,51085.0,48.942,48.9504,48.9251,48.9504,51085.0
2016-10-31 15:50:00,58.01,58.02,57.96,57.98,295530.0,48.9504,48.9589,48.9083,48.9251,295530.0
2016-11-01 09:30:00,58.14,58.17,57.95,58.06,67306.0,49.0601,49.0855,48.8998,48.9926,67306.0
2016-11-01 09:40:00,58.06,58.07,58.01,58.03,22831.0,48.9926,49.0011,48.9504,48.9673,22831.0
2016-11-01 09:50:00,58.03,58.03,57.98,58.0,65522.0,48.9673,48.9673,48.9251,48.942,65522.0
2016-11-01 10:00:00,58.0,58.03,57.93,57.96,39917.0,48.942,48.9673,48.8829,48.9083,39917.0
2016-11-01 10:10:00,57.96,57.96,57.9,57.93,261997.0,48.9083,48.9083,48.8576,48.8829,261997.0
2016-11-01 10:20:00,57.92,57.94,57.89,57.89,313583.0,48.8745,48.8914,48.8492,48.8492,313583.0
2016-11-01 10:30:00,57.89,57.93,57.83,57.84,36491.0,48.8492,48.8829,48.7986,48.807,36491.0
2016-11-01 10:40:00,57.83,57.85,57.8,57.84,21421.0,48.7986,48.8154,48.7732,48.807,21421.0
2016-11-01 10:50:00,57.84,57.92,57.84,57.91,18794.0,48.807,48.8745,48.807,48.8661,18794.0
2016-11-01 11:00:00,57.91,57.94,57.9,57.91,12288.0,48.8661,48.8914,48.8576,48.8661,12288.0
2016-11-01 11:10:00,57.92,57.92,57.88,57.88,11100.0,48.8745,48.8745,48.8407,48.8407,11100.0
2016-11-01 11:20:00,57.89,57.91,57.86,57.86,18718.0,48.8492,48.8661,48.8239,48.8239,18718.0
2016-11-01 11:30:00,57.86,57.86,57.8,57.83,9024.0,48.8239,48.8239,48.7732,48.7986,9024.0
2016-11-01 11:40:00,57.83,57.86,57.8,57.82,16438.0,48.7986,48.8239,48.7732,48.7901,16438.0
2016-11-01 11:50:00,57.82,57.83,57.73,57.74,29032.0,48.7901,48.7986,48.7142,48.7226,29032.0
2016-11-01 12:00:00,57.75,57.78,57.72,57.72,23811.0,48.7311,48.7564,48.7057,48.7057,23811.0
2016-11-01 12:10:00,57.68,57.69,57.63,57.65,14773.0,48.672,48.6804,48.6298,48.6467,14773.0
2016-11-01 12:20:00,57.65,57.66,57.61,57.61,18718.0,48.6467,48.6551,48.6129,48.6129,18718.0
2016-11-01 12:30:00,57.61,57.67,57.61,57.63,19760.0,48.6129,48.6635,48.6129,48.6298,19760.0
2016-11-01 12:40:00,57.64,57.65,57.56,57.57,11655.0,48.6382,48.6467,48.5707,48.5792,11655.0
2016-11-01 12:50:00,57.57,57.62,57.56,57.61,3200.0,48.5792,48.6214,48.5707,48.6129,3200.0
2016-11-01 13:00:00,57.61,57.62,57.57,57.58,796696.0,48.6129,48.6214,48.5792,48.5876,796696.0
2016-11-01 13:10:00,57.58,57.61,57.53,57.55,14749.0,48.5876,48.6129,48.5454,48.5623,14749.0
2016-11-01 13:20:00,57.55,57.56,57.5,57.56,9151.0,48.5623,48.5707,48.5201,48.5707,9151.0
2016-11-01 13:30:00,57.56,57.56,57.48,57.48,22468.0,48.5707,48.5707,48.5032,48.5032,22468.0
2016-11-01 13:40:00,57.48,57.48,57.39,57.41,21095.0,48.5032,48.5032,48.4273,48.4442,21095.0
2016-11-01 13:50:00,57.43,57.44,57.41,57.42,12133.0,48.461,48.4695,48.4442,48.4526,12133.0
2016-11-01 14:00:00,57.43,57.44,57.36,57.39,55032.0,48.461,48.4695,48.402,48.4273,55032.0
2016-11-01 14:10:00,57.39,57.41,57.28,57.31,39486.0,48.4273,48.4442,48.3345,48.3598,39486.0
2016-11-01 14:20:00,57.32,57.49,57.3,57.47,57900.0,48.3682,48.5117,48.3513,48.4948,57900.0
2016-11-01 14:30:00,57.46,57.52,57.43,57.5,36215.0,48.4863,48.537,48.461,48.5201,36215.0
2016-11-01 14:40:00,57.5,57.51,57.43,57.44,33631.0,48.5201,48.5285,48.461,48.4695,33631.0
2016-11-01 14:50:00,57.44,57.48,57.43,57.44,19316.0,48.4695,48.5032,48.461,48.4695,19316.0
2016-11-01 15:00:00,57.43,57.47,57.4,57.46,39209.0,48.461,48.4948,48.4357,48.4863,39209.0
2016-11-01 15:10:00,57.46,57.51,57.42,57.51,11467.0,48.4863,48.5285,48.4526,48.5285,11467.0
2016-11-01 15:20:00,57.49,57.53,57.46,57.53,19893.0,48.5117,48.5454,48.4863,48.5454,19893.0
2016-11-01 15:30:00,57.54,57.56,57.49,57.56,47285.0,48.5538,48.5707,48.5117,48.5707,47285.0
2016-11-01 15:40:00,57.57,57.64,57.53,57.59,269733.0,48.5792,48.6382,48.5454,48.596,269733.0
2016-11-01 15:50:00,57.61,57.62,57.56,57.6,390069.0,48.6129,48.6214,48.5707,48.6045,390069.0
2016-11-02 09:30:00,57.51,57.57,57.44,57.57,24416.0,48.5285,48.5792,48.4695,48.5792,24416.0
2016-11-02 09:40:00,57.55,57.57,57.51,57.56,16050.0,48.5623,48.5792,48.5285,48.5707,16050.0
2016-11-02 09:50:00,57.57,57.59,57.52,57.58,22759.0,48.5792,48.596,48.537,48.5876,22759.0
2016-11-02 10:00:00,57.57,57.62,57.54,57.57,18348.0,48.5792,48.6214,48.5538,48.5792,18348.0
2016-11-02 10:10:00,57.57,57.59,57.5,57.51,10931.0,48.5792,48.596,48.5201,48.5285,10931.0
2016-11-02 10:20:00,57.5,57.52,57.46,57.5,42899.0,48.5201,48.537,48.4863,48.5201,42899.0
2016-11-02 10:30:00,57.49,57.5,57.37,57.46,199552.0,48.5117,48.5201,48.4104,48.4863,199552.0
2016-11-02 10:40:00,57.46,57.46,57.38,57.42,11901.0,48.4863,48.4863,48.4188,48.4526,11901.0
2016-11-02 10:50:00,57.41,57.41,57.34,57.35,14803.0,48.4442,48.4442,48.3851,48.3935,14803.0
2016-11-02 11:00:00,57.35,57.39,57.33,57.39,24853.0,48.3935,48.4273,48.3766,48.4273,24853.0
2016-11-02 11:10:00,57.39,57.46,57.38,57.45,51914.0,48.4273,48.4863,48.4188,48.4779,51914.0
2016-11-02 11:20:00,57.45,57.46,57.42,57.43,16582.0,48.4779,48.4863,48.4526,48.461,16582.0
2016-11-02 11:30:00,57.42,57.43,57.34,57.37,11200.0,48.4526,48.461,48.3851,48.4104,11200.0
2016-11-02 11:40:00,57.37,57.41,57.34,57.39,50991.0,48.4104,48.4442,48.3851,48.4273,50991.0
2016-11-02 11:50:00,57.39,57.39,57.34,57.36,99203.0,48.4273,48.4273,48.3851,48.402,99203.0
2016-11-02 12:00:00,57.35,57.38,57.33,57.38,58990.0,48.3935,48.4188,48.3766,48.4188,58990.0
2016-11-02 12:10:00,57.39,57.4,57.36,57.39,17494.0,48.4273,48.4357,48.402,48.4273,17494.0
2016-11-02 12:20:00,57.39,57.4,57.34,57.35,66852.0,48.4273,48.4357,48.3851,48.3935,66852.0
2016-11-02 12:30:00,57.36,57.36,57.31,57.33,22120.0,48.402,48.402,48.3598,48.3766,22120.0
2016-11-02 12:40:00,57.33,57.36,57.33,57.34,214707.0,48.3766,48.402,48.3766,48.3851,214707.0
2016-11-02 12:50:00,57.34,57.35,57.32,57.35,79887.0,48.3851,48.3935,48.3682,48.3935,79887.0
2016-11-02 13:00:00,57.35,57.37,57.27,57.29,93195.0,48.3935,48.4104,48.326,48.3429,93195.0
2016-11-02 13:10:00,57.29,57.29,57.17,57.18,24735.0,48.3429,48.3429,48.2416,48.2501,24735.0
2016-11-02 13:20:00,57.18,57.25,57.17,57.25,28535.0,48.2501,48.3091,48.2416,48.3091,28535.0
2016-11-02 13:30:00,57.24,57.26,57.19,57.2,19201.0,48.3007,48.3176,48.2585,48.2669,19201.0
2016-11-02 13:40:00,57.2,57.24,57.2,57.22,43070.0,48.2669,48.3007,48.2669,48.2838,43070.0
2016-11-02 13:50:00,57.22,57.27,57.21,57.26,55150.0,48.2838,48.326,48.2754,48.3176,55150.0
2016-11-02 14:00:00,57.24,57.32,57.08,57.11,53219.0,48.3007,48.3682,48.1657,48.191,53219.0
2016-11-02 14:10:00,57.1,57.28,57.1,57.25,79644.0,48.1826,48.3345,48.1826,48.3091,79644.0
2016-11-02 14:20:00,57.25,57.35,57.24,57.32,88230.0,48.3091,48.3935,48.3007,48.3682,88230.0
2016-11-02 14:30:00,57.31,57.37,57.28,57.33,78723.0,48.3598,48.4104,48.3345,48.3766,78723.0
2016-11-02 14:40:00,57.33,57.35,57.26,57.28,60442.0,48.3766,48.3935,48.3176,48.3345,60442.0
2016-11-02 14:50:00,57.27,57.32,57.24,57.27,54443.0,48.326,48.3682,48.3007,48.326,54443.0
2016-11-02 15:00:00,57.26,57.33,57.25,57.33,40206.0,48.3176,48.3766,48.3091,48.3766,40206.0
2016-11-02 15:10:00,57.34,57.34,57.26,57.26,42293.0,48.3851,48.3851,48.3176,48.3176,42293.0
2016-11-02 15:20:00,57.26,57.36,57.26,57.35,75508.0,48.3176,48.402,48.3176,48.3935,75508.0
2016-11-02 15:30:00,57.35,57.36,57.27,57.28,153139.0,48.3935,48.402,48.326,48.3345,153139.0
2016-11-02 15:40:00,57.28,57.32,57.26,57.32,174007.0,48.3345,48.3682,48.3176,48.3682,174007.0
2016-11-02 15:50:00,57.3,57.32,57.19,57.22,488063.0,48.3513,48.3682,48.2585,48.2838,488063.0
2016-11-03 09:30:00,57.35,57.36,57.28,57.35,32256.0,48.3935,48.402,48.3345,48.3935,32256.0
2016-11-03 09:40:00,57.35,57.38,57.32,57.33,15506.0,48.3935,48.4188,48.3682,48.3766,15506.0
2016-11-03 09:50:00,57.33,57.33,57.3,57.3,7389.0,48.3766,48.3766,48.3513,48.3513,7389.0
2016-11-03 10:00:00,57.3,57.32,57.25,57.31,13911.0,48.3513,48.3682,48.3091,48.3598,13911.0
2016-11-03 10:10:00,57.29,57.33,57.23,57.25,19585.0,48.3429,48.3766,48.2923,48.3091,19585.0
2016-11-03 10:20:00,57.27,57.35,57.27,57.35,371000.0,48.326,48.3935,48.326,48.3935,371000.0
2016-11-03 10:30:00,57.34,57.38,57.31,57.35,35518.0,48.3851,48.4188,48.3598,48.3935,35518.0
2016-11-03 10:40:00,57.33,57.37,57.31,57.35,74122.0,48.3766,48.4104,48.3598,48.3935,74122.0
2016-11-03 10:50:00,57.35,57.35,57.3,57.32,661116.0,48.3935,48.3935,48.3513,48.3682,661116.0
2016-11-03 11:00:00,57.32,57.34,57.3,57.34,313281.0,48.3682,48.3851,48.3513,48.3851,313281.0
2016-11-03 11:10:00,57.34,57.35,57.3,57.33,51739.0,48.3851,48.3935,48.3513,48.3766,51739.0
2016-11-03 11:20:00,57.33,57.34,57.3,57.34,16014.0,48.3766,48.3851,48.3513,48.3851,16014.0
2016-11-03 11:30:00,57.34,57.37,57.33,57.34,23697.0,48.3851,48.4104,48.3766,48.3851,23697.0
2016-11-03 11:40:00,57.34,57.34,57.29,57.31,17148.0,48.3851,48.3851,48.3429,48.3598,17148.0
2016-11-03 11:50:00,57.3,57.32,57.28,57.3,18592.0,48.3513,48.3682,48.3345,48.3513,18592.0
2016-11-03 12:00:00,57.3,57.31,57.23,57.24,28716.0,48.3513,48.3598,48.2923,48.3007,28716.0
2016-11-03 12:10:00,57.25,57.26,57.2,57.21,30663.0,48.3091,48.3176,48.2669,48.2754,30663.0
2016-11-03 12:20:00,57.21,57.22,57.18,57.19,23276.0,48.2754,48.2838,48.2501,48.2585,23276.0
2016-11-03 12:30:00,57.18,57.19,57.12,57.13,25407.0,48.2501,48.2585,48.1994,48.2079,25407.0
2016-11-03 12:40:00,57.14,57.16,57.07,57.11,15123.0,48.2163,48.2332,48.1572,48.191,15123.0
2016-11-03 12:50:00,57.11,57.16,57.1,57.15,234871.0,48.191,48.2332,48.1826,48.2248,234871.0
2016-11-03 13:00:00,57.15,57.15,57.11,57.13,23773.0,48.2248,48.2248,48.191,48.2079,23773.0
2016-11-03 13:10:00,57.13,57.14,57.1,57.13,31937.0,48.2079,48.2163,48.1826,48.2079,31937.0
2016-11-03 13:20:00,57.12,57.19,57.1,57.18,40944.0,48.1994,48.2585,48.1826,48.2501,40944.0
2016-11-03 13:30:00,57.18,57.18,57.12,57.15,72894.0,48.2501,48.2501,48.1994,48.2248,72894.0
2016-11-03 13:40:00,57.14,57.16,57.11,57.14,25190.0,48.2163,48.2332,48.191,48.2163,25190.0
2016-11-03 13:50:00,57.14,57.15,57.1,57.12,22032.0,48.2163,48.2248,48.1826,48.1994,22032.0
2016-11-03 14:00:00,57.12,57.17,57.1,57.16,31335.0,48.1994,48.2416,48.1826,48.2332,31335.0
2016-11-03 14:10:00,57.16,57.2,57.11,57.12,22941.0,48.2332,48.2669,48.191,48.1994,22941.0
2016-11-03 14:20:00,57.11,57.15,57.1,57.12,42678.0,48.191,48.2248,48.1826,48.1994,42678.0
2016-11-03 14:30:00,57.13,57.13,57.09,57.1,27103.0,48.2079,48.2079,48.1741,48.1826,27103.0
2016-11-03 14:40:00,57.1,57.11,57.06,57.11,44485.0,48.1826,48.191,48.1488,48.191,44485.0
2016-11-03 14:50:00,57.1,57.14,57.09,57.13,32299.0,48.1826,48.2163,48.1741,48.2079,32299.0
2016-11-03 15:00:00,57.13,57.13,57.07,57.08,52090.0,48.2079,48.2079,48.1572,48.1657,52090.0
2016-11-03 15:10:00,57.07,57.1,57.04,57.05,39441.0,48.1572,48.1826,48.1319,48.1404,39441.0
2016-11-03 15:20:00,57.05,57.08,57.04,57.07,33881.0,48.1404,48.1657,48.1319,48.1572,33881.0
2016-11-03 15:30:00,57.06,57.06,56.97,56.98,92588.0,48.1488,48.1488,48.0729,48.0813,92588.0
2016-11-03 15:40:00,56.99,57.0,56.94,56.98,69581.0,48.0897,48.0982,48.0476,48.0813,69581.0
2016-11-03 15:50:00,56.98,57.06,56.96,57.05,177134.0,48.0813,48.1488,48.0644,48.1404,177134.0
2016-11-04 09:30:00,56.84,56.92,56.69,56.89,381739.0,47.9632,48.0307,47.8366,48.0054,381739.0
2016-11-04 09:40:00,56.89,56.89,56.81,56.83,73546.0,48.0054,48.0054,47.9379,47.9547,73546.0
2016-11-04 09:50:00,56.82,56.86,56.74,56.76,25823.0,47.9463,47.98,47.8788,47.8957,25823.0
2016-11-04 10:00:00,56.77,56.87,56.77,56.84,5700.0,47.9041,47.9885,47.9041,47.9632,5700.0
2016-11-04 10:10:00,56.83,56.87,56.79,56.84,14372.0,47.9547,47.9885,47.921,47.9632,14372.0
2016-11-04 10:20:00,56.85,56.88,56.84,56.87,14239.0,47.9716,47.9969,47.9632,47.9885,14239.0
2016-11-04 10:30:00,56.88,56.94,56.85,56.94,21555.0,47.9969,48.0476,47.9716,48.0476,21555.0
2016-11-04 10:40:00,56.96,56.96,56.92,56.92,34612.0,48.0644,48.0644,48.0307,48.0307,34612.0
2016-11-04 10:50:00,56.93,56.97,56.92,56.93,14600.0,48.0391,48.0729,48.0307,48.0391,14600.0
2016-11-04 11:00:00,56.94,57.04,56.93,57.0,22362.0,48.0476,48.1319,48.0391,48.0982,22362.0
2016-11-04 11:10:00,57.0,57.05,56.98,57.03,73083.0,48.0982,48.1404,48.0813,48.1235,73083.0
2016-11-04 11:20:00,57.02,57.03,56.99,57.03,22900.0,48.1151,48.1235,48.0897,48.1235,22900.0
2016-11-04 11:30:00,57.02,57.02,56.93,56.96,13324.0,48.1151,48.1151,48.0391,48.0644,13324.0
2016-11-04 11:40:00,56.96,56.98,56.94,56.97,16944.0,48.0644,48.0813,48.0476,48.0729,16944.0
2016-11-04 11:50:00,56.96,56.98,56.94,56.97,16262.0,48.0644,48.0813,48.0476,48.0729,16262.0
2016-11-04 12:00:00,56.97,57.02,56.97,57.02,16538.0,48.0729,48.1151,48.0729,48.1151,16538.0
2016-11-04 12:10:00,57.02,57.1,57.01,57.09,22725.0,48.1151,48.1826,48.1066,48.1741,22725.0
2016-11-04 12:20:00,57.09,57.09,57.05,57.06,19228.0,48.1741,48.1741,48.1404,48.1488,19228.0
2016-11-04 12:30:00,57.07,57.07,57.02,57.03,71384.0,48.1572,48.1572,48.1151,48.1235,71384.0
2016-11-04 12:40:00,57.03,57.05,57.02,57.04,12014.0,48.1235,48.1404,48.1151,48.1319,12014.0
2016-11-04 12:50:00,57.05,57.06,57.03,57.06,8227.0,48.1404,48.1488,48.1235,48.1488,8227.0
2016-11-04 13:00:00,57.06,57.08,57.04,57.07,11327.0,48.1488,48.1657,48.1319,48.1572,11327.0
2016-11-04 13:10:00,57.07,57.08,57.05,57.07,9717.0,48.1572,48.1657,48.1404,48.1572,9717.0
2016-11-04 13:20:00,57.07,57.07,57.01,57.03,20054.0,48.1572,48.1572,48.1066,48.1235,20054.0
2016-11-04 13:30:00,57.03,57.06,57.02,57.05,20329.0,48.1235,48.1488,48.1151,48.1404,20329.0
2016-11-04 13:40:00,57.05,57.06,57.02,57.04,22677.0,48.1404,48.1488,48.1151,48.1319,22677.0
2016-11-04 13:50:00,57.04,57.04,57.0,57.02,14950.0,48.1319,48.1319,48.0982,48.1151,14950.0
2016-11-04 14:00:00,57.02,57.02,56.98,56.99,29833.0,48.1151,48.1151,48.0813,48.0897,29833.0
2016-11-04 14:10:00,56.99,57.03,56.98,57.01,25217.0,48.0897,48.1235,48.0813,48.1066,25217.0
2016-11-04 14:20:00,57.0,57.02,56.98,57.0,13993.0,48.0982,48.1151,48.0813,48.0982,13993.0
2016-11-04 14:30:00,56.99,57.0,56.93,56.95,79675.0,48.0897,48.0982,48.0391,48.056,79675.0
2016-11-04 14:40:00,56.95,56.96,56.89,56.9,69339.0,48.056,48.0644,48.0054,48.0138,69339.0
2016-11-04 14:50:00,56.89,56.93,56.87,56.89,56921.0,48.0054,48.0391,47.9885,48.0054,56921.0
2016-11-04 15:00:00,56.89,56.89,56.81,56.82,19369.0,48.0054,48.0054,47.9379,47.9463,19369.0
2016-11-04 15:10:00,56.81,56.88,56.8,56.84,58814.0,47.9379,47.9969,47.9294,47.9632,58814.0
2016-11-04 15:20:00,56.85,56.87,56.83,56.85,23920.0,47.9716,47.9885,47.9547,47.9716,23920.0
2016-11-04 15:30:00,56.84,56.85,56.76,56.8,86277.0,47.9632,47.9716,47.8957,47.9294,86277.0
2016-11-04 15:40:00,56.79,56.81,56.74,56.79,102716.0,47.921,47.9379,47.8788,47.921,102716.0
2016-11-04 15:50:00,56.78,56.8,56.73,56.76,225572.0,47.9125,47.9294,47.8703,47.8957,225572.0
2016-11-07 09:30:00,57.48,57.63,57.48,57.63,79734.0,48.5032,48.6298,48.5032,48.6298,79734.0
2016-11-07 09:40:00,57.63,57.66,57.6,57.61,188294.0,48.6298,48.6551,48.6045,48.6129,188294.0
2016-11-07 09:50:00,57.61,57.63,57.59,57.61,25560.0,48.6129,48.6298,48.596,48.6129,25560.0
2016-11-07 10:00:00,57.61,57.64,57.59,57.62,76630.0,48.6129,48.6382,48.596,48.6214,76630.0
2016-11-07 10:10:00,57.62,57.62,57.57,57.6,27111.0,48.6214,48.6214,48.5792,48.6045,27111.0
2016-11-07 10:20:00,57.6,57.62,57.59,57.62,65452.0,48.6045,48.6214,48.596,48.6214,65452.0
2016-11-07 10:30:00,57.62,57.69,57.61,57.66,78535.0,48.6214,48.6804,48.6129,48.6551,78535.0
2016-11-07 10:40:00,57.66,57.67,57.64,57.67,18219.0,48.6551,48.6635,48.6382,48.6635,18219.0
2016-11-07 10:50:00,57.67,57.73,57.64,57.72,29879.0,48.6635,48.7142,48.6382,48.7057,29879.0
2016-11-07 11:00:00,57.72,57.76,57.7,57.74,68976.0,48.7057,48.7395,48.6889,48.7226,68976.0
2016-11-07 11:10:00,57.74,57.77,57.73,57.75,37642.0,48.7226,48.7479,48.7142,48.7311,37642.0
2016-11-07 11:20:00,57.75,57.76,57.74,57.74,33551.0,48.7311,48.7395,48.7226,48.7226,33551.0
2016-11-07 11:30:00,57.74,57.79,57.74,57.79,28345.0,48.7226,48.7648,48.7226,48.7648,28345.0
2016-11-07 11:40:00,57.79,57.83,57.78,57.8,25993.0,48.7648,48.7986,48.7564,48.7732,25993.0
2016-11-07 11:50:00,57.8,57.83,57.8,57.83,13510.0,48.7732,48.7986,48.7732,48.7986,13510.0
2016-11-07 12:00:00,57.83,57.86,57.82,57.84,30728.0,48.7986,48.8239,48.7901,48.807,30728.0
2016-11-07 12:10:00,57.84,57.85,57.83,57.84,11600.0,48.807,48.8154,48.7986,48.807,11600.0
2016-11-07 12:20:00,57.84,57.84,57.82,57.83,13133.0,48.807,48.807,48.7901,48.7986,13133.0
2016-11-07 12:30:00,57.83,57.84,57.78,57.78,95628.0,48.7986,48.807,48.7564,48.7564,95628.0
2016-11-07 12:40:00,57.79,57.8,57.78,57.79,12951.0,48.7648,48.7732,48.7564,48.7648,12951.0
2016-11-07 12:50:00,57.8,57.83,57.79,57.83,28771.0,48.7732,48.7986,48.7648,48.7986,28771.0
2016-11-07 13:00:00,57.83,57.85,57.82,57.83,21740.0,48.7986,48.8154,48.7901,48.7986,21740.0
2016-11-07 13:10:00,57.83,57.83,57.8,57.8,9558.0,48.7986,48.7986,48.7732,48.7732,9558.0
2016-11-07 13:20:00,57.8,57.82,57.79,57.81,16976.0,48.7732,48.7901,48.7648,48.7817,16976.0
2016-11-07 13:30:00,57.82,57.85,57.8,57.83,17041.0,48.7901,48.8154,48.7732,48.7986,17041.0
2016-11-07 13:40:00,57.83,57.84,57.82,57.84,10731.0,48.7986,48.807,48.7901,48.807,10731.0
2016-11-07 13:50:00,57.84,57.87,57.84,57.86,19071.0,48.807,48.8323,48.807,48.8239,19071.0
2016-11-07 14:00:00,57.86,57.86,57.83,57.84,35900.0,48.8239,48.8239,48.7986,48.807,35900.0
2016-11-07 14:10:00,57.84,57.87,57.82,57.87,38649.0,48.807,48.8323,48.7901,48.8323,38649.0
2016-11-07 14:20:00,57.86,57.86,57.84,57.85,15054.0,48.8239,48.8239,48.807,48.8154,15054.0
2016-11-07 14:30:00,57.85,57.86,57.82,57.83,14601.0,48.8154,48.8239,48.7901,48.7986,14601.0
2016-11-07 14:40:00,57.83,57.83,57.77,57.78,18674.0,48.7986,48.7986,48.7479,48.7564,18674.0
2016-11-07 14:50:00,57.78,57.79,57.77,57.78,22933.0,48.7564,48.7648,48.7479,48.7564,22933.0
2016-11-07 15:00:00,57.79,57.79,57.76,57.77,22100.0,48.7648,48.7648,48.7395,48.7479,22100.0
2016-11-07 15:10:00,57.76,57.81,57.76,57.8,12259.0,48.7395,48.7817,48.7395,48.7732,12259.0
2016-11-07 15:20:00,57.79,57.82,57.78,57.79,25088.0,48.7648,48.7901,48.7564,48.7648,25088.0
2016-11-07 15:30:00,57.79,57.8,57.76,57.8,54454.0,48.7648,48.7732,48.7395,48.7732,54454.0
2016-11-07 15:40:00,57.8,57.9,57.78,57.9,76589.0,48.7732,48.8576,48.7564,48.8576,76589.0
2016-11-07 15:50:00,57.9,57.93,57.88,57.9,381312.0,48.8576,48.8829,48.8407,48.8576,381312.0
2016-11-08 09:30:00,57.78,57.78,57.7,57.78,70151.0,48.7564,48.7564,48.6889,48.7564,70151.0
2016-11-08 09:40:00,57.78,57.81,57.73,57.73,37392.0,48.7564,48.7817,48.7142,48.7142,37392.0
2016-11-08 09:50:00,57.73,57.75,57.7,57.73,12800.0,48.7142,48.7311,48.6889,48.7142,12800.0
2016-11-08 10:00:00,57.74,57.78,57.73,57.74,15326.0,48.7226,48.7564,48.7142,48.7226,15326.0
2016-11-08 10:10:00,57.74,57.79,57.74,57.79,53893.0,48.7226,48.7648,48.7226,48.7648,53893.0
2016-11-08 10:20:00,57.8,57.83,57.79,57.81,15500.0,48.7732,48.7986,48.7648,48.7817,15500.0
2016-11-08 10:30:00,57.82,57.86,57.81,57.84,53143.0,48.7901,48.8239,48.7817,48.807,53143.0
2016-11-08 10:40:00,57.83,57.88,57.81,57.87,26519.0,48.7986,48.8407,48.7817,48.8323,26519.0
2016-11-08 10:50:00,57.88,57.89,57.85,57.88,24055.0,48.8407,48.8492,48.8154,48.8407,24055.0
2016-11-08 11:00:00,57.89,57.98,57.88,57.98,47539.0,48.8492,48.9251,48.8407,48.9251,47539.0
2016-11-08 11:10:00,57.97,58.08,57.96,58.07,69764.0,48.9167,49.0095,48.9083,49.0011,69764.0
2016-11-08 11:20:00,58.08,58.13,58.05,58.07,72988.0,49.0095,49.0517,48.9842,49.0011,72988.0
2016-11-08 11:30:00,58.07,58.16,58.06,58.11,53224.0,49.0011,49.077,48.9926,49.0348,53224.0
2016-11-08 11:40:00,58.1,58.12,58.09,58.11,31603.0,49.0264,49.0433,49.018,49.0348,31603.0
2016-11-08 11:50:00,58.11,58.17,58.11,58.17,19600.0,49.0348,49.0855,49.0348,49.0855,19600.0
2016-11-08 12:00:00,58.17,58.22,58.16,58.2,19570.0,49.0855,49.1277,49.077,49.1108,19570.0
2016-11-08 12:10:00,58.22,58.27,58.21,58.25,26071.0,49.1277,49.1698,49.1192,49.153,26071.0
2016-11-08 12:20:00,58.25,58.3,58.25,58.27,9800.0,49.153,49.1952,49.153,49.1698,9800.0
2016-11-08 12:30:00,58.26,58.27,58.23,58.24,62014.0,49.1614,49.1698,49.1361,49.1445,62014.0
2016-11-08 12:40:00,58.24,58.31,58.23,58.3,15731.0,49.1445,49.2036,49.1361,49.1952,15731.0
2016-11-08 12:50:00,58.3,58.34,58.29,58.33,13282.0,49.1952,49.2289,49.1867,49.2205,13282.0
2016-11-08 13:00:00,58.34,58.35,58.24,58.24,22465.0,49.2289,49.2373,49.1445,49.1445,22465.0
2016-11-08 13:10:00,58.26,58.3,58.22,58.24,78478.0,49.1614,49.1952,49.1277,49.1445,78478.0
2016-11-08 13:20:00,58.23,58.27,58.23,58.26,24600.0,49.1361,49.1698,49.1361,49.1614,24600.0
2016-11-08 13:30:00,58.26,58.3,58.24,58.28,52818.0,49.1614,49.1952,49.1445,49.1783,52818.0
2016-11-08 13:40:00,58.28,58.3,58.25,58.28,10130.0,49.1783,49.1952,49.153,49.1783,10130.0
2016-11-08 13:50:00,58.28,58.28,58.24,58.25,44085.0,49.1783,49.1783,49.1445,49.153,44085.0
2016-11-08 14:00:00,58.25,58.26,58.22,58.22,103558.0,49.153,49.1614,49.1277,49.1277,103558.0
2016-11-08 14:10:00,58.22,58.22,58.14,58.17,19530.0,49.1277,49.1277,49.0601,49.0855,19530.0
2016-11-08 14:20:00,58.17,58.21,58.16,58.17,16476.0,49.0855,49.1192,49.077,49.0855,16476.0
2016-11-08 14:30:00,58.17,58.19,58.13,58.16,123190.0,49.0855,49.1023,49.0517,49.077,123190.0
2016-11-08 14:40:00,58.16,58.16,58.09,58.13,27181.0,49.077,49.077,49.018,49.0517,27181.0
2016-11-08 14:50:00,58.13,58.18,58.13,58.17,119208.0,49.0517,49.0939,49.0517,49.0855,119208.0
2016-11-08 15:00:00,58.16,58.24,58.15,58.24,31278.0,49.077,49.1445,49.0686,49.1445,31278.0
2016-11-08 15:10:00,58.25,58.27,58.19,58.22,25764.0,49.153,49.1698,49.1023,49.1277,25764.0
2016-11-08 15:20:00,58.22,58.26,58.22,58.24,27568.0,49.1277,49.1614,49.1277,49.1445,27568.0
2016-11-08 15:30:00,58.25,58.31,58.25,58.3,36705.0,49.153,49.2036,49.153,49.1952,36705.0
2016-11-08 15:40:00,58.3,58.32,58.27,58.28,29708.0,49.1952,49.212,49.1698,49.1783,29708.0
2016-11-08 15:50:00,58.28,58.28,58.16,58.2,125535.0,49.1783,49.1783,49.077,49.1108,125535.0
2016-11-09 09:30:00,57.57,57.95,57.5,57.73,69310.0,48.5792,48.8998,48.5201,48.7142,69310.0
2016-11-09 09:40:00,57.73,58.01,57.67,57.99,90911.0,48.7142,48.9504,48.6635,48.9336,90911.0
2016-11-09 09:50:00,57.98,58.07,57.94,58.03,108313.0,48.9251,49.0011,48.8914,48.9673,108313.0
2016-11-09 10:00:00,58.02,58.03,57.83,57.83,54270.0,48.9589,48.9673,48.7986,48.7986,54270.0
2016-11-09 10:10:00,57.83,57.86,57.71,57.71,59483.0,48.7986,48.8239,48.6973,48.6973,59483.0
2016-11-09 10:20:00,57.7,57.82,57.7,57.8,34708.0,48.6889,48.7901,48.6889,48.7732,34708.0
2016-11-09 10:30:00,57.82,57.82,57.7,57.73,100422.0,48.7901,48.7901,48.6889,48.7142,100422.0
2016-11-09 10:40:00,57.73,57.8,57.71,57.75,223435.0,48.7142,48.7732,48.6973,48.7311,223435.0
2016-11-09 10:50:00,57.74,57.91,57.74,57.88,30860.0,48.7226,48.8661,48.7226,48.8407,30860.0
2016-11-09 11:00:00,57.89,58.01,57.89,57.98,56771.0,48.8492,48.9504,48.8492,48.9251,56771.0
2016-11-09 11:10:00,57.99,58.12,57.99,58.11,79887.0,48.9336,49.0433,48.9336,49.0348,79887.0
2016-11-09 11:20:00,58.1,58.2,58.1,58.2,43601.0,49.0264,49.1108,49.0264,49.1108,43601.0
2016-11-09 11:30:00,58.21,58.36,58.21,58.35,169030.0,49.1192,49.2458,49.1192,49.2373,169030.0
2016-11-09 11:40:00,58.35,58.44,58.28,58.44,41887.0,49.2373,49.3133,49.1783,49.3133,41887.0
2016-11-09 11:50:00,58.44,58.51,58.39,58.4,47649.0,49.3133,49.3724,49.2711,49.2795,47649.0
2016-11-09 12:00:00,58.41,58.43,58.26,58.26,42297.0,49.288,49.3049,49.1614,49.1614,42297.0
2016-11-09 12:10:00,58.27,58.34,58.23,58.29,39106.0,49.1698,49.2289,49.1361,49.1867,39106.0
2016-11-09 12:20:00,58.3,58.32,58.27,58.31,13590.0,49.1952,49.212,49.1698,49.2036,13590.0
2016-11-09 12:30:00,58.31,58.38,58.27,58.3,43983.0,49.2036,49.2627,49.1698,49.1952,43983.0
2016-11-09 12:40:00,58.31,58.35,58.27,58.28,45491.0,49.2036,49.2373,49.1698,49.1783,45491.0
2016-11-09 12:50:00,58.28,58.37,58.26,58.37,13926.0,49.1783,49.2542,49.1614,49.2542,13926.0
2016-11-09 13:00:00,58.37,58.41,58.32,58.33,15104.0,49.2542,49.288,49.212,49.2205,15104.0
2016-11-09 13:10:00,58.34,58.41,58.31,58.33,13069.0,49.2289,49.288,49.2036,49.2205,13069.0
2016-11-09 13:20:00,58.31,58.31,58.17,58.21,23126.0,49.2036,49.2036,49.0855,49.1192,23126.0
2016-11-09 13:30:00,58.2,58.28,58.2,58.28,42771.0,49.1108,49.1783,49.1108,49.1783,42771.0
2016-11-09 13:40:00,58.28,58.36,58.27,58.35,20720.0,49.1783,49.2458,49.1698,49.2373,20720.0
2016-11-09 13:50:00,58.36,58.38,58.29,58.29,23932.0,49.2458,49.2627,49.1867,49.1867,23932.0
2016-11-09 14:00:00,58.3,58.34,58.28,58.32,16400.0,49.1952,49.2289,49.1783,49.212,16400.0
2016-11-09 14:10:00,58.32,58.37,58.31,58.34,18356.0,49.212,49.2542,49.2036,49.2289,18356.0
2016-11-09 14:20:00,58.35,58.41,58.34,58.36,37637.0,49.2373,49.288,49.2289,49.2458,37637.0
2016-11-09 14:30:00,58.36,58.48,58.36,58.48,70216.0,49.2458,49.347,49.2458,49.347,70216.0
2016-11-09 14:40:00,58.49,58.53,58.47,58.48,42381.0,49.3555,49.3892,49.3386,49.347,42381.0
2016-11-09 14:50:00,58.48,58.48,58.41,58.43,32342.0,49.347,49.347,49.288,49.3049,32342.0
2016-11-09 15:00:00,58.45,58.48,58.42,58.47,14556.0,49.3217,49.347,49.2964,49.3386,14556.0
2016-11-09 15:10:00,58.47,58.57,58.47,58.57,11889.0,49.3386,49.423,49.3386,49.423,11889.0
2016-11-09 15:20:00,58.57,58.57,58.52,58.52,32650.0,49.423,49.423,49.3808,49.3808,32650.0
2016-11-09 15:30:00,58.53,58.53,58.41,58.41,63116.0,49.3892,49.3892,49.288,49.288,63116.0
2016-11-09 15:40:00,58.42,58.44,58.33,58.38,122592.0,49.2964,49.3133,49.2205,49.2627,122592.0
2016-11-09 15:50:00,58.39,58.43,58.35,58.37,66376.0,49.2711,49.3049,49.2373,49.2542,66376.0
2016-11-10 09:30:00,58.4,58.56,58.4,58.52,54608.0,49.2795,49.4146,49.2795,49.3808,54608.0
2016-11-10 09:40:00,58.53,58.64,58.53,58.6,58369.0,49.3892,49.4821,49.3892,49.4483,58369.0
2016-11-10 09:50:00,58.59,58.6,58.39,58.41,41645.0,49.4399,49.4483,49.2711,49.288,41645.0
2016-11-10 10:00:00,58.41,58.44,58.29,58.29,28862.0,49.288,49.3133,49.1867,49.1867,28862.0
2016-11-10 10:10:00,58.29,58.29,58.16,58.17,25093.0,49.1867,49.1867,49.077,49.0855,25093.0
2016-11-10 10:20:00,58.18,58.24,58.06,58.06,48491.0,49.0939,49.1445,48.9926,48.9926,48491.0
2016-11-10 10:30:00,58.06,58.14,57.88,57.89,42261.0,48.9926,49.0601,48.8407,48.8492,42261.0
2016-11-10 10:40:00,57.9,58.13,57.89,58.05,60487.0,48.8576,49.0517,48.8492,48.9842,60487.0
2016-11-10 10:50:00,58.06,58.1,57.88,57.88,55245.0,48.9926,49.0264,48.8407,48.8407,55245.0
2016-11-10 11:00:00,57.87,57.97,57.83,57.88,129257.0,48.8323,48.9167,48.7986,48.8407,129257.0
2016-11-10 11:10:00,57.87,57.97,57.82,57.95,58856.0,48.8323,48.9167,48.7901,48.8998,58856.0
2016-11-10 11:20:00,57.97,58.11,57.97,58.05,69991.0,48.9167,49.0348,48.9167,48.9842,69991.0
2016-11-10 11:30:00,58.06,58.1,58.01,58.05,50359.0,48.9926,49.0264,48.9504,48.9842,50359.0
2016-11-10 11:40:00,58.05,58.24,58.03,58.14,34620.0,48.9842,49.1445,48.9673,49.0601,34620.0
2016-11-10 11:50:00,58.14,58.16,58.01,58.04,21507.0,49.0601,49.077,48.9504,48.9758,21507.0
2016-11-10 12:00:00,58.05,58.16,58.05,58.08,53184.0,48.9842,49.077,48.9842,49.0095,53184.0
2016-11-10 12:10:00,58.08,58.19,58.08,58.16,32887.0,49.0095,49.1023,49.0095,49.077,32887.0
2016-11-10 12:20:00,58.16,58.19,58.13,58.18,9400.0,49.077,49.1023,49.0517,49.0939,9400.0
2016-11-10 12:30:00,58.18,58.21,58.15,58.15,15679.0,49.0939,49.1192,49.0686,49.0686,15679.0
2016-11-10 12:40:00,58.14,58.17,58.08,58.17,15206.0,49.0601,49.0855,49.0095,49.0855,15206.0
2016-11-10 12:50:00,58.17,58.3,58.16,58.29,24755.0,49.0855,49.1952,49.077,49.1867,24755.0
2016-11-10 13:00:00,58.29,58.34,58.25,58.34,53795.0,49.1867,49.2289,49.153,49.2289,53795.0
2016-11-10 13:10:00,58.33,58.36,58.28,58.3,33500.0,49.2205,49.2458,49.1783,49.1952,33500.0
2016-11-10 13:20:00,58.31,58.37,58.25,58.3,39931.0,49.2036,49.2542,49.153,49.1952,39931.0
2016-11-10 13:30:00,58.31,58.34,58.27,58.31,20520.0,49.2036,49.2289,49.1698,49.2036,20520.0
2016-11-10 13:40:00,58.31,58.42,58.31,58.41,27007.0,49.2036,49.2964,49.2036,49.288,27007.0
2016-11-10 13:50:00,58.42,58.48,58.4,58.43,29160.0,49.2964,49.347,49.2795,49.3049,29160.0
2016-11-10 14:00:00,58.43,58.47,58.4,58.43,39613.0,49.3049,49.3386,49.2795,49.3049,39613.0
2016-11-10 14:10:00,58.43,58.45,58.35,58.39,26680.0,49.3049,49.3217,49.2373,49.2711,26680.0
2016-11-10 14:20:00,58.39,58.39,58.35,58.37,32347.0,49.2711,49.2711,49.2373,49.2542,32347.0
2016-11-10 14:30:00,58.38,58.39,58.28,58.33,45259.0,49.2627,49.2711,49.1783,49.2205,45259.0
2016-11-10 14:40:00,58.34,58.4,58.3,58.35,23972.0,49.2289,49.2795,49.1952,49.2373,23972.0
2016-11-10 14:50:00,58.35,58.37,58.29,58.34,18404.0,49.2373,49.2542,49.1867,49.2289,18404.0
2016-11-10 15:00:00,58.35,58.37,58.3,58.31,15843.0,49.2373,49.2542,49.1952,49.2036,15843.0
2016-11-10 15:10:00,58.32,58.32,58.26,58.28,9448.0,49.212,49.212,49.1614,49.1783,9448.0
2016-11-10 15:20:00,58.28,58.29,58.25,58.28,11490.0,49.1783,49.1867,49.153,49.1783,11490.0
2016-11-10 15:30:00,58.27,58.27,58.17,58.19,23452.0,49.1698,49.1698,49.0855,49.1023,23452.0
2016-11-10 15:40:00,58.19,58.22,58.14,58.22,30313.0,49.1023,49.1277,49.0601,49.1277,30313.0
2016-11-10 15:50:00,58.21,58.24,58.18,58.22,101953.0,49.1192,49.1445,49.0939,49.1277,101953.0
2016-11-11 09:30:00,57.88,58.16,57.85,57.88,108610.0,48.8407,49.077,48.8154,48.8407,108610.0
2016-11-11 09:40:00,57.89,57.95,57.85,57.87,52307.0,48.8492,48.8998,48.8154,48.8323,52307.0
2016-11-11 09:50:00,57.86,57.93,57.77,57.81,66382.0,48.8239,48.8829,48.7479,48.7817,66382.0
2016-11-11 10:00:00,57.82,57.9,57.78,57.88,73798.0,48.7901,48.8576,48.7564,48.8407,73798.0
2016-11-11 10:10:00,57.87,57.93,57.83,57.84,52900.0,48.8323,48.8829,48.7986,48.807,52900.0
2016-11-11 10:20:00,57.83,57.85,57.72,57.75,63513.0,48.7986,48.8154,48.7057,48.7311,63513.0
2016-11-11 10:30:00,57.75,57.79,57.72,57.75,62624.0,48.7311,48.7648,48.7057,48.7311,62624.0
2016-11-11 10:40:00,57.75,57.79,57.71,57.72,84658.0,48.7311,48.7648,48.6973,48.7057,84658.0
2016-11-11 10:50:00,57.69,57.69,57.62,57.65,56285.0,48.6804,48.6804,48.6214,48.6467,56285.0
2016-11-11 11:00:00,57.64,57.69,57.6,57.65,270264.0,48.6382,48.6804,48.6045,48.6467,270264.0
2016-11-11 11:10:00,57.65,57.65,57.58,57.61,107129.0,48.6467,48.6467,48.5876,48.6129,107129.0
2016-11-11 11:20:00,57.61,57.61,57.56,57.6,38221.0,48.6129,48.6129,48.5707,48.6045,38221.0
2016-11-11 11:30:00,57.61,57.72,57.6,57.71,40392.0,48.6129,48.7057,48.6045,48.6973,40392.0
2016-11-11 11:40:00,57.72,57.76,57.65,57.65,23457.0,48.7057,48.7395,48.6467,48.6467,23457.0
2016-11-11 11:50:00,57.65,57.77,57.65,57.75,29782.0,48.6467,48.7479,48.6467,48.7311,29782.0
2016-11-11 12:00:00,57.76,57.85,57.76,57.85,52655.0,48.7395,48.8154,48.7395,48.8154,52655.0
2016-11-11 12:10:00,57.85,57.93,57.83,57.91,39200.0,48.8154,48.8829,48.7986,48.8661,39200.0
2016-11-11 12:20:00,57.91,57.92,57.87,57.9,25526.0,48.8661,48.8745,48.8323,48.8576,25526.0
2016-11-11 12:30:00,57.92,57.95,57.89,57.93,33883.0,48.8745,48.8998,48.8492,48.8829,33883.0
2016-11-11 12:40:00,57.95,57.96,57.91,57.91,44906.0,48.8998,48.9083,48.8661,48.8661,44906.0
2016-11-11 12:50:00,57.9,57.92,57.86,57.88,21049.0,48.8576,48.8745,48.8239,48.8407,21049.0
2016-11-11 13:00:00,57.88,57.9,57.86,57.89,17985.0,48.8407,48.8576,48.8239,48.8492,17985.0
2016-11-11 13:10:00,57.88,57.93,57.86,57.87,16286.0,48.8407,48.8829,48.8239,48.8323,16286.0
2016-11-11 13:20:00,57.87,57.93,57.86,57.91,6260.0,48.8323,48.8829,48.8239,48.8661,6260.0
2016-11-11 13:30:00,57.92,57.93,57.85,57.85,31232.0,48.8745,48.8829,48.8154,48.8154,31232.0
2016-11-11 13:40:00,57.85,57.88,57.84,57.87,48592.0,48.8154,48.8407,48.807,48.8323,48592.0
2016-11-11 13:50:00,57.87,57.87,57.83,57.83,15742.0,48.8323,48.8323,48.7986,48.7986,15742.0
2016-11-11 14:00:00,57.82,57.84,57.79,57.84,35480.0,48.7901,48.807,48.7648,48.807,35480.0
2016-11-11 14:10:00,57.82,57.86,57.81,57.86,34880.0,48.7901,48.8239,48.7817,48.8239,34880.0
2016-11-11 14:20:00,57.87,57.88,57.79,57.79,55944.0,48.8323,48.8407,48.7648,48.7648,55944.0
2016-11-11 14:30:00,57.79,57.82,57.76,57.78,28134.0,48.7648,48.7901,48.7395,48.7564,28134.0
2016-11-11 14:40:00,57.78,57.81,57.76,57.76,24831.0,48.7564,48.7817,48.7395,48.7395,24831.0
2016-11-11 14:50:00,57.76,57.79,57.73,57.74,39528.0,48.7395,48.7648,48.7142,48.7226,39528.0
2016-11-11 15:00:00,57.74,57.79,57.73,57.79,143334.0,48.7226,48.7648,48.7142,48.7648,143334.0
2016-11-11 15:10:00,57.8,57.85,57.79,57.82,27991.0,48.7732,48.8154,48.7648,48.7901,27991.0
2016-11-11 15:20:00,57.82,57.83,57.8,57.82,29606.0,48.7901,48.7986,48.7732,48.7901,29606.0
2016-11-11 15:30:00,57.83,57.87,57.82,57.83,59952.0,48.7986,48.8323,48.7901,48.7986,59952.0
2016-11-11 15:40:00,57.83,57.9,57.81,57.88,50606.0,48.7986,48.8576,48.7817,48.8407,50606.0
2016-11-11 15:50:00,57.88,57.95,57.87,57.91,95991.0,48.8407,48.8998,48.8323,48.8661,95991.0
2016-11-14 09:30:00,57.9,57.9,57.71,57.73,90635.0,48.8576,48.8576,48.6973,48.7142,90635.0
2016-11-14 09:40:00,57.7,57.77,57.69,57.75,26100.0,48.6889,48.7479,48.6804,48.7311,26100.0
2016-11-14 09:50:00,57.74,57.78,57.66,57.67,27189.0,48.7226,48.7564,48.6551,48.6635,27189.0
2016-11-14 10:00:00,57.68,57.8,57.68,57.75,21004.0,48.672,48.7732,48.672,48.7311,21004.0
2016-11-14 10:10:00,57.76,57.85,57.74,57.83,16417.0,48.7395,48.8154,48.7226,48.7986,16417.0
2016-11-14 10:20:00,57.84,57.84,57.71,57.74,16463.0,48.807,48.807,48.6973,48.7226,16463.0
2016-11-14 10:30:00,57.74,57.79,57.71,57.73,164284.0,48.7226,48.7648,48.6973,48.7142,164284.0
2016-11-14 10:40:00,57.73,57.74,57.65,57.66,139514.0,48.7142,48.7226,48.6467,48.6551,139514.0
2016-11-14 10:50:00,57.65,57.69,57.6,57.61,18938.0,48.6467,48.6804,48.6045,48.6129,18938.0
2016-11-14 11:00:00,57.61,57.62,57.55,57.6,16696.0,48.6129,48.6214,48.5623,48.6045,16696.0
2016-11-14 11:10:00,57.6,57.66,57.6,57.66,17124.0,48.6045,48.6551,48.6045,48.6551,17124.0
2016-11-14 11:20:00,57.66,57.66,57.6,57.61,37218.0,48.6551,48.6551,48.6045,48.6129,37218.0
2016-11-14 11:30:00,57.61,57.65,57.58,57.63,22407.0,48.6129,48.6467,48.5876,48.6298,22407.0
2016-11-14 11:40:00,57.63,57.67,57.6,57.67,19939.0,48.6298,48.6635,48.6045,48.6635,19939.0
2016-11-14 11:50:00,57.67,57.69,57.62,57.63,24837.0,48.6635,48.6804,48.6214,48.6298,24837.0
2016-11-14 12:00:00,57.63,57.64,57.58,57.59,12735.0,48.6298,48.6382,48.5876,48.596,12735.0
2016-11-14 12:10:00,57.59,57.59,57.54,57.58,30964.0,48.596,48.596,48.5538,48.5876,30964.0
2016-11-14 12:20:00,57.57,57.58,57.54,57.57,27652.0,48.5792,48.5876,48.5538,48.5792,27652.0
2016-11-14 12:30:00,57.57,57.6,57.54,57.6,12386.0,48.5792,48.6045,48.5538,48.6045,12386.0
2016-11-14 12:40:00,57.61,57.63,57.58,57.61,33798.0,48.6129,48.6298,48.5876,48.6129,33798.0
2016-11-14 12:50:00,57.61,57.64,57.58,57.63,12804.0,48.6129,48.6382,48.5876,48.6298,12804.0
2016-11-14 13:00:00,57.63,57.67,57.59,57.67,37611.0,48.6298,48.6635,48.596,48.6635,37611.0
2016-11-14 13:10:00,57.68,57.71,57.68,57.7,14013.0,48.672,48.6973,48.672,48.6889,14013.0
2016-11-14 13:20:00,57.7,57.72,57.67,57.72,10279.0,48.6889,48.7057,48.6635,48.7057,10279.0
2016-11-14 13:30:00,57.71,57.78,57.71,57.74,14452.0,48.6973,48.7564,48.6973,48.7226,14452.0
2016-11-14 13:40:00,57.73,57.74,57.68,57.7,13631.0,48.7142,48.7226,48.672,48.6889,13631.0
2016-11-14 13:50:00,57.71,57.72,57.67,57.69,17122.0,48.6973,48.7057,48.6635,48.6804,17122.0
2016-11-14 14:00:00,57.69,57.72,57.67,57.69,10586.0,48.6804,48.7057,48.6635,48.6804,10586.0
2016-11-14 14:10:00,57.69,57.73,57.68,57.71,10792.0,48.6804,48.7142,48.672,48.6973,10792.0
2016-11-14 14:20:00,57.7,57.71,57.67,57.68,6519.0,48.6889,48.6973,48.6635,48.672,6519.0
2016-11-14 14:30:00,57.68,57.7,57.64,57.68,10898.0,48.672,48.6889,48.6382,48.672,10898.0
2016-11-14 14:40:00,57.66,57.7,57.64,57.69,10975.0,48.6551,48.6889,48.6382,48.6804,10975.0
2016-11-14 14:50:00,57.72,57.78,57.7,57.78,8975.0,48.7057,48.7564,48.6889,48.7564,8975.0
2016-11-14 15:00:00,57.78,57.8,57.75,57.76,17531.0,48.7564,48.7732,48.7311,48.7395,17531.0
2016-11-14 15:10:00,57.77,57.8,57.76,57.8,12026.0,48.7479,48.7732,48.7395,48.7732,12026.0
2016-11-14 15:20:00,57.78,57.81,57.76,57.8,202612.0,48.7564,48.7817,48.7395,48.7732,202612.0
2016-11-14 15:30:00,57.8,57.83,57.8,57.8,73769.0,48.7732,48.7986,48.7732,48.7732,73769.0
2016-11-14 15:40:00,57.8,57.8,57.7,57.73,68615.0,48.7732,48.7732,48.6889,48.7142,68615.0
2016-11-14 15:50:00,57.72,57.79,57.71,57.79,146808.0,48.7057,48.7648,48.6973,48.7648,146808.0
2016-11-15 09:30:00,57.62,57.87,57.62,57.87,91634.0,48.6214,48.8323,48.6214,48.8323,91634.0
2016-11-15 09:40:00,57.87,57.87,57.81,57.82,24945.0,48.8323,48.8323,48.7817,48.7901,24945.0
2016-11-15 09:50:00,57.82,57.86,57.82,57.84,47870.0,48.7901,48.8239,48.7901,48.807,47870.0
2016-11-15 10:00:00,57.85,57.95,57.85,57.95,55678.0,48.8154,48.8998,48.8154,48.8998,55678.0
2016-11-15 10:10:00,57.96,58.01,57.95,58.0,36126.0,48.9083,48.9504,48.8998,48.942,36126.0
2016-11-15 10:20:00,58.0,58.01,57.95,57.95,52885.0,48.942,48.9504,48.8998,48.8998,52885.0
2016-11-15 10:30:00,57.96,57.96,57.9,57.9,101684.0,48.9083,48.9083,48.8576,48.8576,101684.0
2016-11-15 10:40:00,57.9,57.95,57.9,57.93,21180.0,48.8576,48.8998,48.8576,48.8829,21180.0
2016-11-15 10:50:00,57.94,57.96,57.9,57.95,78928.0,48.8914,48.9083,48.8576,48.8998,78928.0
2016-11-15 11:00:00,57.95,57.99,57.92,57.98,143374.0,48.8998,48.9336,48.8745,48.9251,143374.0
2016-11-15 11:10:00,57.98,58.01,57.96,57.98,26398.0,48.9251,48.9504,48.9083,48.9251,26398.0
2016-11-15 11:20:00,57.98,58.0,57.97,57.98,21202.0,48.9251,48.942,48.9167,48.9251,21202.0
2016-11-15 11:30:00,57.99,58.0,57.96,57.98,12680.0,48.9336,48.942,48.9083,48.9251,12680.0
2016-11-15 11:40:00,57.98,57.98,57.93,57.94,18755.0,48.9251,48.9251,48.8829,48.8914,18755.0
2016-11-15 11:50:00,57.95,57.98,57.95,57.98,24173.0,48.8998,48.9251,48.8998,48.9251,24173.0
2016-11-15 12:00:00,57.97,58.01,57.96,58.0,14696.0,48.9167,48.9504,48.9083,48.942,14696.0
2016-11-15 12:10:00,58.0,58.01,57.99,57.99,8602.0,48.942,48.9504,48.9336,48.9336,8602.0
2016-11-15 12:20:00,57.99,58.0,57.97,57.97,12547.0,48.9336,48.942,48.9167,48.9167,12547.0
2016-11-15 12:30:00,57.98,57.99,57.97,57.98,17956.0,48.9251,48.9336,48.9167,48.9251,17956.0
2016-11-15 12:40:00,58.0,58.02,57.94,57.95,362909.0,48.942,48.9589,48.8914,48.8998,362909.0
2016-11-15 12:50:00,57.95,57.97,57.95,57.96,35040.0,48.8998,48.9167,48.8998,48.9083,35040.0
2016-11-15 13:00:00,57.96,57.98,57.95,57.98,33642.0,48.9083,48.9251,48.8998,48.9251,33642.0
2016-11-15 13:10:00,57.97,57.98,57.96,57.97,6854.0,48.9167,48.9251,48.9083,48.9167,6854.0
2016-11-15 13:20:00,57.97,57.99,57.96,57.97,4043.0,48.9167,48.9336,48.9083,48.9167,4043.0
2016-11-15 13:30:00,57.97,58.0,57.96,57.99,8128.0,48.9167,48.942,48.9083,48.9336,8128.0
2016-11-15 13:40:00,57.99,58.01,57.99,58.0,49628.0,48.9336,48.9504,48.9336,48.942,49628.0
2016-11-15 13:50:00,58.0,58.02,58.0,58.02,30563.0,48.942,48.9589,48.942,48.9589,30563.0
2016-11-15 14:00:00,58.02,58.04,57.99,58.01,27098.0,48.9589,48.9758,48.9336,48.9504,27098.0
2016-11-15 14:10:00,58.01,58.06,58.01,58.05,22724.0,48.9504,48.9926,48.9504,48.9842,22724.0
2016-11-15 14:20:00,58.06,58.07,58.04,58.06,27933.0,48.9926,49.0011,48.9758,48.9926,27933.0
2016-11-15 14:30:00,58.06,58.13,58.06,58.13,10972.0,48.9926,49.0517,48.9926,49.0517,10972.0
2016-11-15 14:40:00,58.13,58.16,58.12,58.15,10349.0,49.0517,49.077,49.0433,49.0686,10349.0
2016-11-15 14:50:00,58.15,58.19,58.14,58.18,15838.0,49.0686,49.1023,49.0601,49.0939,15838.0
2016-11-15 15:00:00,58.17,58.22,58.15,58.16,32408.0,49.0855,49.1277,49.0686,49.077,32408.0
2016-11-15 15:10:00,58.16,58.17,58.15,58.16,52961.0,49.077,49.0855,49.0686,49.077,52961.0
2016-11-15 15:20:00,58.15,58.2,58.15,58.19,120509.0,49.0686,49.1108,49.0686,49.1023,120509.0
2016-11-15 15:30:00,58.18,58.21,58.17,58.21,70702.0,49.0939,49.1192,49.0855,49.1192,70702.0
2016-11-15 15:40:00,58.21,58.23,58.19,58.2,36697.0,49.1192,49.1361,49.1023,49.1108,36697.0
2016-11-15 15:50:00,58.2,58.26,58.18,58.26,106213.0,49.1108,49.1614,49.0939,49.1614,106213.0
2016-11-16 09:30:00,57.94,58.04,57.9,57.97,82827.0,48.8914,48.9758,48.8576,48.9167,82827.0
2016-11-16 09:40:00,57.97,58.02,57.97,58.0,17829.0,48.9167,48.9589,48.9167,48.942,17829.0
2016-11-16 09:50:00,57.98,57.98,57.92,57.92,96831.0,48.9251,48.9251,48.8745,48.8745,96831.0
2016-11-16 10:00:00,57.92,57.99,57.92,57.97,136759.0,48.8745,48.9336,48.8745,48.9167,136759.0
2016-11-16 10:10:00,57.98,58.02,57.98,57.99,109743.0,48.9251,48.9589,48.9251,48.9336,109743.0
2016-11-16 10:20:00,58.0,58.06,57.99,58.02,163804.0,48.942,48.9926,48.9336,48.9589,163804.0
2016-11-16 10:30:00,58.02,58.1,57.99,58.06,146211.0,48.9589,49.0264,48.9336,48.9926,146211.0
2016-11-16 10:40:00,58.05,58.09,58.03,58.03,138308.0,48.9842,49.018,48.9673,48.9673,138308.0
2016-11-16 10:50:00,58.03,58.03,57.99,58.0,102968.0,48.9673,48.9673,48.9336,48.942,102968.0
2016-11-16 11:00:00,58.01,58.02,57.92,57.96,79045.0,48.9504,48.9589,48.8745,48.9083,79045.0
2016-11-16 11:10:00,57.96,58.01,57.95,57.98,104920.0,48.9083,48.9504,48.8998,48.9251,104920.0
2016-11-16 11:20:00,57.98,58.0,57.94,58.0,81831.0,48.9251,48.942,48.8914,48.942,81831.0
2016-11-16 11:30:00,57.99,58.02,57.97,57.98,83056.0,48.9336,48.9589,48.9167,48.9251,83056.0
2016-11-16 11:40:00,57.98,58.0,57.92,57.97,223247.0,48.9251,48.942,48.8745,48.9167,223247.0
2016-11-16 11:50:00,57.97,57.99,57.93,57.96,129038.0,48.9167,48.9336,48.8829,48.9083,129038.0
2016-11-16 12:00:00,57.96,57.98,57.95,57.95,68416.0,48.9083,48.9251,48.8998,48.8998,68416.0
2016-11-16 12:10:00,57.95,57.97,57.92,57.92,127184.0,48.8998,48.9167,48.8745,48.8745,127184.0
2016-11-16 12:20:00,57.92,57.99,57.92,57.98,95074.0,48.8745,48.9336,48.8745,48.9251,95074.0
2016-11-16 12:30:00,57.98,58.01,57.98,57.99,63692.0,48.9251,48.9504,48.9251,48.9336,63692.0
2016-11-16 12:40:00,58.0,58.0,57.96,57.97,72931.0,48.942,48.942,48.9083,48.9167,72931.0
2016-11-16 12:50:00,57.97,58.0,57.95,57.97,71592.0,48.9167,48.942,48.8998,48.9167,71592.0
2016-11-16 13:00:00,57.98,57.99,57.93,57.94,67718.0,48.9251,48.9336,48.8829,48.8914,67718.0
2016-11-16 13:10:00,57.94,57.96,57.94,57.95,80629.0,48.8914,48.9083,48.8914,48.8998,80629.0
2016-11-16 13:20:00,57.95,57.95,57.91,57.94,82254.0,48.8998,48.8998,48.8661,48.8914,82254.0
2016-11-16 13:30:00,57.95,57.97,57.93,57.96,75287.0,48.8998,48.9167,48.8829,48.9083,75287.0
2016-11-16 13:40:00,57.97,57.97,57.95,57.96,82924.0,48.9167,48.9167,48.8998,48.9083,82924.0
2016-11-16 13:50:00,57.96,57.98,57.96,57.97,66088.0,48.9083,48.9251,48.9083,48.9167,66088.0
2016-11-16 14:00:00,57.97,58.01,57.96,58.0,74298.0,48.9167,48.9504,48.9083,48.942,74298.0
2016-11-16 14:10:00,58.0,58.0,57.97,57.97,66030.0,48.942,48.942,48.9167,48.9167,66030.0
2016-11-16 14:20:00,57.98,57.98,57.95,57.97,81414.0,48.9251,48.9251,48.8998,48.9167,81414.0
2016-11-16 14:30:00,57.96,57.99,57.96,57.99,41917.0,48.9083,48.9336,48.9083,48.9336,41917.0
2016-11-16 14:40:00,57.99,58.02,57.98,58.0,147357.0,48.9336,48.9589,48.9251,48.942,147357.0
2016-11-16 14:50:00,58.0,58.03,57.98,58.02,114950.0,48.942,48.9673,48.9251,48.9589,114950.0
2016-11-16 15:00:00,58.02,58.05,58.01,58.04,127647.0,48.9589,48.9842,48.9504,48.9758,127647.0
2016-11-16 15:10:00,58.05,58.05,58.03,58.05,72902.0,48.9842,48.9842,48.9673,48.9842,72902.0
2016-11-16 15:20:00,58.05,58.05,58.0,58.0,30060.0,48.9842,48.9842,48.942,48.942,30060.0
2016-11-16 15:30:00,58.0,58.0,57.98,57.99,15248.0,48.942,48.942,48.9251,48.9336,15248.0
2016-11-16 15:40:00,58.0,58.03,57.98,57.98,55723.0,48.942,48.9673,48.9251,48.9251,55723.0
2016-11-16 15:50:00,57.98,58.02,57.95,58.02,387437.0,48.9251,48.9589,48.8998,48.9589,387437.0
2016-11-17 09:30:00,58.09,58.23,58.09,58.19,70185.0,49.018,49.1361,49.018,49.1023,70185.0
2016-11-17 09:40:00,58.2,58.22,58.19,58.21,68370.0,49.1108,49.1277,49.1023,49.1192,68370.0
2016-11-17 09:50:00,58.21,58.29,58.21,58.27,17697.0,49.1192,49.1867,49.1192,49.1698,17697.0
2016-11-17 10:00:00,58.27,58.28,58.25,58.26,15497.0,49.1698,49.1783,49.153,49.1614,15497.0
2016-11-17 10:10:00,58.27,58.27,58.22,58.23,15114.0,49.1698,49.1698,49.1277,49.1361,15114.0
2016-11-17 10:20:00,58.23,58.24,58.21,58.22,56395.0,49.1361,49.1445,49.1192,49.1277,56395.0
2016-11-17 10:30:00,58.21,58.21,58.14,58.18,52533.0,49.1192,49.1192,49.0601,49.0939,52533.0
2016-11-17 10:40:00,58.19,58.21,58.18,58.19,175737.0,49.1023,49.1192,49.0939,49.1023,175737.0
2016-11-17 10:50:00,58.19,58.23,58.17,58.19,303877.0,49.1023,49.1361,49.0855,49.1023,303877.0
2016-11-17 11:00:00,58.19,58.23,58.18,58.23,22776.0,49.1023,49.1361,49.0939,49.1361,22776.0
2016-11-17 11:10:00,58.25,58.29,58.25,58.26,8463.0,49.153,49.1867,49.153,49.1614,8463.0
2016-11-17 11:20:00,58.27,58.28,58.24,58.25,19915.0,49.1698,49.1783,49.1445,49.153,19915.0
2016-11-17 11:30:00,58.25,58.29,58.23,58.28,42907.0,49.153,49.1867,49.1361,49.1783,42907.0
2016-11-17 11:40:00,58.3,58.33,58.29,58.31,18279.0,49.1952,49.2205,49.1867,49.2036,18279.0
2016-11-17 11:50:00,58.31,58.34,58.31,58.32,247279.0,49.2036,49.2289,49.2036,49.212,247279.0
2016-11-17 12:00:00,58.31,58.36,58.31,58.34,38828.0,49.2036,49.2458,49.2036,49.2289,38828.0
2016-11-17 12:10:00,58.34,58.38,58.33,58.36,42959.0,49.2289,49.2627,49.2205,49.2458,42959.0
2016-11-17 12:20:00,58.35,58.39,58.35,58.38,11815.0,49.2373,49.2711,49.2373,49.2627,11815.0
2016-11-17 12:30:00,58.37,58.38,58.35,58.35,19747.0,49.2542,49.2627,49.2373,49.2373,19747.0
2016-11-17 12:40:00,58.35,58.36,58.29,58.29,129478.0,49.2373,49.2458,49.1867,49.1867,129478.0
2016-11-17 12:50:00,58.29,58.3,58.26,58.28,26034.0,49.1867,49.1952,49.1614,49.1783,26034.0
2016-11-17 13:00:00,58.28,58.3,58.28,58.28,10970.0,49.1783,49.1952,49.1783,49.1783,10970.0
2016-11-17 13:10:00,58.28,58.31,58.28,58.31,5050.0,49.1783,49.2036,49.1783,49.2036,5050.0
2016-11-17 13:20:00,58.32,58.32,58.29,58.29,12704.0,49.212,49.212,49.1867,49.1867,12704.0
2016-11-17 13:30:00,58.3,58.32,58.3,58.3,68723.0,49.1952,49.212,49.1952,49.1952,68723.0
2016-11-17 13:40:00,58.28,58.29,58.27,58.28,38568.0,49.1783,49.1867,49.1698,49.1783,38568.0
2016-11-17 13:50:00,58.29,58.29,58.23,58.23,116497.0,49.1867,49.1867,49.1361,49.1361,116497.0
2016-11-17 14:00:00,58.23,58.23,58.2,58.23,14300.0,49.1361,49.1361,49.1108,49.1361,14300.0
2016-11-17 14:10:00,58.22,58.26,58.22,58.26,18000.0,49.1277,49.1614,49.1277,49.1614,18000.0
2016-11-17 14:20:00,58.25,58.25,58.22,58.23,9022.0,49.153,49.153,49.1277,49.1361,9022.0
2016-11-17 14:30:00,58.23,58.23,58.21,58.23,15275.0,49.1361,49.1361,49.1192,49.1361,15275.0
2016-11-17 14:40:00,58.24,58.24,58.21,58.22,17295.0,49.1445,49.1445,49.1192,49.1277,17295.0
2016-11-17 14:50:00,58.22,58.22,58.2,58.22,16150.0,49.1277,49.1277,49.1108,49.1277,16150.0
2016-11-17 15:00:00,58.22,58.25,58.21,58.23,23112.0,49.1277,49.153,49.1192,49.1361,23112.0
2016-11-17 15:10:00,58.24,58.25,58.23,58.24,61510.0,49.1445,49.153,49.1361,49.1445,61510.0
2016-11-17 15:20:00,58.24,58.26,58.21,58.25,39106.0,49.1445,49.1614,49.1192,49.153,39106.0
2016-11-17 15:30:00,58.24,58.26,58.24,58.25,5453.0,49.1445,49.1614,49.1445,49.153,5453.0
2016-11-17 15:40:00,58.25,58.26,58.24,58.25,67278.0,49.153,49.1614,49.1445,49.153,67278.0
2016-11-17 15:50:00,58.25,58.29,58.24,58.29,112108.0,49.153,49.1867,49.1445,49.1867,112108.0
2016-11-18 09:30:00,58.12,58.2,58.11,58.15,49429.0,49.0433,49.1108,49.0348,49.0686,49429.0
2016-11-18 09:40:00,58.15,58.15,58.1,58.13,29279.0,49.0686,49.0686,49.0264,49.0517,29279.0
2016-11-18 09:50:00,58.13,58.16,58.09,58.09,18028.0,49.0517,49.077,49.018,49.018,18028.0
2016-11-18 10:00:00,58.1,58.15,58.09,58.11,7831.0,49.0264,49.0686,49.018,49.0348,7831.0
2016-11-18 10:10:00,58.11,58.12,58.07,58.07,36128.0,49.0348,49.0433,49.0011,49.0011,36128.0
2016-11-18 10:20:00,58.06,58.08,58.04,58.07,12727.0,48.9926,49.0095,48.9758,49.0011,12727.0
2016-11-18 10:30:00,58.07,58.07,57.98,58.0,66614.0,49.0011,49.0011,48.9251,48.942,66614.0
2016-11-18 10:40:00,58.01,58.01,57.96,57.99,27777.0,48.9504,48.9504,48.9083,48.9336,27777.0
2016-11-18 10:50:00,57.98,57.98,57.94,57.97,18478.0,48.9251,48.9251,48.8914,48.9167,18478.0
2016-11-18 11:00:00,57.96,57.98,57.94,57.97,33197.0,48.9083,48.9251,48.8914,48.9167,33197.0
2016-11-18 11:10:00,57.97,57.99,57.95,57.98,28852.0,48.9167,48.9336,48.8998,48.9251,28852.0
2016-11-18 11:20:00,57.98,58.0,57.96,57.98,23700.0,48.9251,48.942,48.9083,48.9251,23700.0
2016-11-18 11:30:00,57.98,57.98,57.95,57.97,30212.0,48.9251,48.9251,48.8998,48.9167,30212.0
2016-11-18 11:40:00,57.97,57.98,57.96,57.96,17537.0,48.9167,48.9251,48.9083,48.9083,17537.0
2016-11-18 11:50:00,57.97,57.99,57.94,57.97,13390.0,48.9167,48.9336,48.8914,48.9167,13390.0
2016-11-18 12:00:00,57.99,57.99,57.96,57.96,10507.0,48.9336,48.9336,48.9083,48.9083,10507.0
2016-11-18 12:10:00,57.97,57.98,57.96,57.96,10274.0,48.9167,48.9251,48.9083,48.9083,10274.0
2016-11-18 12:20:00,57.96,57.99,57.96,57.98,9125.0,48.9083,48.9336,48.9083,48.9251,9125.0
2016-11-18 12:30:00,57.98,58.01,57.98,57.98,7948.0,48.9251,48.9504,48.9251,48.9251,7948.0
2016-11-18 12:40:00,57.98,58.0,57.97,57.98,19621.0,48.9251,48.942,48.9167,48.9251,19621.0
2016-11-18 12:50:00,57.99,58.01,57.99,58.01,10182.0,48.9336,48.9504,48.9336,48.9504,10182.0
2016-11-18 13:00:00,58.01,58.02,58.0,58.01,20965.0,48.9504,48.9589,48.942,48.9504,20965.0
2016-11-18 13:10:00,58.02,58.04,58.01,58.04,6884.0,48.9589,48.9758,48.9504,48.9758,6884.0
2016-11-18 13:20:00,58.03,58.06,58.03,58.05,26467.0,48.9673,48.9926,48.9673,48.9842,26467.0
2016-11-18 13:30:00,58.04,58.06,58.04,58.06,67055.0,48.9758,48.9926,48.9758,48.9926,67055.0
2016-11-18 13:40:00,58.05,58.06,58.04,58.06,5200.0,48.9842,48.9926,48.9758,48.9926,5200.0
2016-11-18 13:50:00,58.06,58.06,58.03,58.03,29000.0,48.9926,48.9926,48.9673,48.9673,29000.0
2016-11-18 14:00:00,58.04,58.04,58.01,58.02,24656.0,48.9758,48.9758,48.9504,48.9589,24656.0
2016-11-18 14:10:00,58.01,58.03,58.01,58.02,15737.0,48.9504,48.9673,48.9504,48.9589,15737.0
2016-11-18 14:20:00,58.02,58.04,58.0,58.01,7070.0,48.9589,48.9758,48.942,48.9504,7070.0
2016-11-18 14:30:00,58.0,58.02,58.0,58.02,90048.0,48.942,48.9589,48.942,48.9589,90048.0
2016-11-18 14:40:00,58.02,58.04,58.01,58.03,57736.0,48.9589,48.9758,48.9504,48.9673,57736.0
2016-11-18 14:50:00,58.03,58.03,58.01,58.01,11353.0,48.9673,48.9673,48.9504,48.9504,11353.0
2016-11-18 15:00:00,58.01,58.02,57.99,58.01,31869.0,48.9504,48.9589,48.9336,48.9504,31869.0
2016-11-18 15:10:00,58.01,58.05,58.01,58.05,12914.0,48.9504,48.9842,48.9504,48.9842,12914.0
2016-11-18 15:20:00,58.05,58.07,58.04,58.06,40552.0,48.9842,49.0011,48.9758,48.9926,40552.0
2016-11-18 15:30:00,58.07,58.07,58.04,58.04,16920.0,49.0011,49.0011,48.9758,48.9758,16920.0
2016-11-18 15:40:00,58.05,58.06,58.04,58.05,34818.0,48.9842,48.9926,48.9758,48.9842,34818.0
2016-11-18 15:50:00,58.05,58.05,57.97,58.01,309425.0,48.9842,48.9842,48.9167,48.9504,309425.0
2016-11-21 09:30:00,58.2,58.35,58.2,58.33,48639.0,49.1108,49.2373,49.1108,49.2205,48639.0
2016-11-21 09:40:00,58.33,58.39,58.33,58.37,33871.0,49.2205,49.2711,49.2205,49.2542,33871.0
2016-11-21 09:50:00,58.37,58.38,58.35,58.37,16138.0,49.2542,49.2627,49.2373,49.2542,16138.0
2016-11-21 10:00:00,58.37,58.39,58.35,58.35,35741.0,49.2542,49.2711,49.2373,49.2373,35741.0
2016-11-21 10:10:00,58.35,58.37,58.32,58.33,15885.0,49.2373,49.2542,49.212,49.2205,15885.0
2016-11-21 10:20:00,58.33,58.33,58.25,58.29,10957.0,49.2205,49.2205,49.153,49.1867,10957.0
2016-11-21 10:30:00,58.28,58.32,58.28,58.3,13700.0,49.1783,49.212,49.1783,49.1952,13700.0
2016-11-21 10:40:00,58.29,58.32,58.29,58.32,27981.0,49.1867,49.212,49.1867,49.212,27981.0
2016-11-21 10:50:00,58.33,58.34,58.3,58.3,13465.0,49.2205,49.2289,49.1952,49.1952,13465.0
2016-11-21 11:00:00,58.31,58.33,58.29,58.31,16967.0,49.2036,49.2205,49.1867,49.2036,16967.0
2016-11-21 11:10:00,58.32,58.36,58.32,58.35,31787.0,49.212,49.2458,49.212,49.2373,31787.0
2016-11-21 11:20:00,58.35,58.35,58.31,58.32,12899.0,49.2373,49.2373,49.2036,49.212,12899.0
2016-11-21 11:30:00,58.31,58.33,58.3,58.31,8169.0,49.2036,49.2205,49.1952,49.2036,8169.0
2016-11-21 11:40:00,58.32,58.34,58.3,58.34,40410.0,49.212,49.2289,49.1952,49.2289,40410.0
2016-11-21 11:50:00,58.34,58.34,58.32,58.33,43975.0,49.2289,49.2289,49.212,49.2205,43975.0
2016-11-21 12:00:00,58.34,58.35,58.32,58.34,10748.0,49.2289,49.2373,49.212,49.2289,10748.0
2016-11-21 12:10:00,58.34,58.34,58.31,58.32,17601.0,49.2289,49.2289,49.2036,49.212,17601.0
2016-11-21 12:20:00,58.33,58.34,58.32,58.34,7981.0,49.2205,49.2289,49.212,49.2289,7981.0
2016-11-21 12:30:00,58.34,58.36,58.33,58.36,10258.0,49.2289,49.2458,49.2205,49.2458,10258.0
2016-11-21 12:40:00,58.37,58.41,58.37,58.39,5341.0,49.2542,49.288,49.2542,49.2711,5341.0
2016-11-21 12:50:00,58.39,58.4,58.38,58.38,4157.0,49.2711,49.2795,49.2627,49.2627,4157.0
2016-11-21 13:00:00,58.39,58.4,58.37,58.39,177100.0,49.2711,49.2795,49.2542,49.2711,177100.0
2016-11-21 13:10:00,58.4,58.4,58.39,58.39,6782.0,49.2795,49.2795,49.2711,49.2711,6782.0
2016-11-21 13:20:00,58.39,58.4,58.38,58.39,12320.0,49.2711,49.2795,49.2627,49.2711,12320.0
2016-11-21 13:30:00,58.39,58.4,58.37,58.39,9028.0,49.2711,49.2795,49.2542,49.2711,9028.0
2016-11-21 13:40:00,58.39,58.4,58.39,58.39,5142.0,49.2711,49.2795,49.2711,49.2711,5142.0
2016-11-21 13:50:00,58.39,58.41,58.39,58.39,7605.0,49.2711,49.288,49.2711,49.2711,7605.0
2016-11-21 14:00:00,58.38,58.39,58.36,58.37,22595.0,49.2627,49.2711,49.2458,49.2542,22595.0
2016-11-21 14:10:00,58.36,58.37,58.36,58.37,33647.0,49.2458,49.2542,49.2458,49.2542,33647.0
2016-11-21 14:20:00,58.38,58.39,58.38,58.38,11239.0,49.2627,49.2711,49.2627,49.2627,11239.0
2016-11-21 14:30:00,58.38,58.41,58.38,58.38,70187.0,49.2627,49.288,49.2627,49.2627,70187.0
2016-11-21 14:40:00,58.39,58.4,58.36,58.4,18826.0,49.2711,49.2795,49.2458,49.2795,18826.0
2016-11-21 14:50:00,58.4,58.41,58.39,58.39,75669.0,49.2795,49.288,49.2711,49.2711,75669.0
2016-11-21 15:00:00,58.39,58.41,58.39,58.4,2965.0,49.2711,49.288,49.2711,49.2795,2965.0
2016-11-21 15:10:00,58.41,58.42,58.4,58.41,10690.0,49.288,49.2964,49.2795,49.288,10690.0
2016-11-21 15:20:00,58.41,58.42,58.4,58.42,21391.0,49.288,49.2964,49.2795,49.2964,21391.0
2016-11-21 15:30:00,58.41,58.43,58.41,58.42,14131.0,49.288,49.3049,49.288,49.2964,14131.0
2016-11-21 15:40:00,58.43,58.44,58.41,58.44,41089.0,49.3049,49.3133,49.288,49.3133,41089.0
2016-11-21 15:50:00,58.43,58.5,58.43,58.49,42999.0,49.3049,49.3639,49.3049,49.3555,42999.0
2016-11-22 09:30:00,58.6,58.7,58.58,58.65,66113.0,49.4483,49.5327,49.4314,49.4905,66113.0
2016-11-22 09:40:00,58.65,58.66,58.61,58.66,51866.0,49.4905,49.4989,49.4567,49.4989,51866.0
2016-11-22 09:50:00,58.66,58.66,58.64,58.65,70310.0,49.4989,49.4989,49.4821,49.4905,70310.0
2016-11-22 10:00:00,58.65,58.65,58.61,58.62,44048.0,49.4905,49.4905,49.4567,49.4652,44048.0
2016-11-22 10:10:00,58.62,58.65,58.61,58.62,19558.0,49.4652,49.4905,49.4567,49.4652,19558.0
2016-11-22 10:20:00,58.62,58.62,58.56,58.58,13018.0,49.4652,49.4652,49.4146,49.4314,13018.0
2016-11-22 10:30:00,58.57,58.59,58.56,58.59,10125.0,49.423,49.4399,49.4146,49.4399,10125.0
2016-11-22 10:40:00,58.59,58.59,58.52,58.54,124118.0,49.4399,49.4399,49.3808,49.3977,124118.0
2016-11-22 10:50:00,58.54,58.56,58.52,58.53,40027.0,49.3977,49.4146,49.3808,49.3892,40027.0
2016-11-22 11:00:00,58.53,58.55,58.52,58.54,17864.0,49.3892,49.4061,49.3808,49.3977,17864.0
2016-11-22 11:10:00,58.54,58.56,58.53,58.55,14418.0,49.3977,49.4146,49.3892,49.4061,14418.0
2016-11-22 11:20:00,58.54,58.55,58.48,58.48,37936.0,49.3977,49.4061,49.347,49.347,37936.0
2016-11-22 11:30:00,58.47,58.49,58.44,58.44,12640.0,49.3386,49.3555,49.3133,49.3133,12640.0
2016-11-22 11:40:00,58.45,58.49,58.45,58.48,33409.0,49.3217,49.3555,49.3217,49.347,33409.0
2016-11-22 11:50:00,58.47,58.48,58.44,58.45,27142.0,49.3386,49.347,49.3133,49.3217,27142.0
2016-11-22 12:00:00,58.45,58.47,58.43,58.47,10979.0,49.3217,49.3386,49.3049,49.3386,10979.0
2016-11-22 12:10:00,58.47,58.49,58.45,58.48,26733.0,49.3386,49.3555,49.3217,49.347,26733.0
2016-11-22 12:20:00,58.48,58.52,58.48,58.52,11998.0,49.347,49.3808,49.347,49.3808,11998.0
2016-11-22 12:30:00,58.52,58.52,58.5,58.51,9282.0,49.3808,49.3808,49.3639,49.3724,9282.0
2016-11-22 12:40:00,58.51,58.52,58.49,58.51,12754.0,49.3724,49.3808,49.3555,49.3724,12754.0
2016-11-22 12:50:00,58.51,58.52,58.5,58.52,12849.0,49.3724,49.3808,49.3639,49.3808,12849.0
2016-11-22 13:00:00,58.52,58.55,58.51,58.53,39890.0,49.3808,49.4061,49.3724,49.3892,39890.0
2016-11-22 13:10:00,58.53,58.54,58.53,58.54,10415.0,49.3892,49.3977,49.3892,49.3977,10415.0
2016-11-22 13:20:00,58.54,58.55,58.51,58.53,162330.0,49.3977,49.4061,49.3724,49.3892,162330.0
2016-11-22 13:30:00,58.54,58.56,58.52,58.54,26518.0,49.3977,49.4146,49.3808,49.3977,26518.0
2016-11-22 13:40:00,58.54,58.54,58.52,58.53,18795.0,49.3977,49.3977,49.3808,49.3892,18795.0
2016-11-22 13:50:00,58.53,58.55,58.53,58.54,42214.0,49.3892,49.4061,49.3892,49.3977,42214.0
2016-11-22 14:00:00,58.54,58.54,58.51,58.52,6677.0,49.3977,49.3977,49.3724,49.3808,6677.0
2016-11-22 14:10:00,58.52,58.54,58.52,58.53,39140.0,49.3808,49.3977,49.3808,49.3892,39140.0
2016-11-22 14:20:00,58.53,58.54,58.51,58.54,21152.0,49.3892,49.3977,49.3724,49.3977,21152.0
2016-11-22 14:30:00,58.54,58.59,58.53,58.58,35194.0,49.3977,49.4399,49.3892,49.4314,35194.0
2016-11-22 14:40:00,58.59,58.63,58.59,58.62,12417.0,49.4399,49.4736,49.4399,49.4652,12417.0
2016-11-22 14:50:00,58.63,58.63,58.6,58.6,21188.0,49.4736,49.4736,49.4483,49.4483,21188.0
2016-11-22 15:00:00,58.61,58.61,58.6,58.6,7628.0,49.4567,49.4567,49.4483,49.4483,7628.0
2016-11-22 15:10:00,58.6,58.63,58.6,58.63,19060.0,49.4483,49.4736,49.4483,49.4736,19060.0
2016-11-22 15:20:00,58.63,58.63,58.61,58.63,26160.0,49.4736,49.4736,49.4567,49.4736,26160.0
2016-11-22 15:30:00,58.63,58.66,58.63,58.66,146798.0,49.4736,49.4989,49.4736,49.4989,146798.0
2016-11-22 15:40:00,58.66,58.69,58.65,58.68,46475.0,49.4989,49.5243,49.4905,49.5158,46475.0
2016-11-22 15:50:00,58.68,58.71,58.66,58.67,341667.0,49.5158,49.5411,49.4989,49.5074,341667.0
2016-11-23 09:30:00,58.38,58.38,58.21,58.28,198938.0,49.2627,49.2627,49.1192,49.1783,198938.0
2016-11-23 09:40:00,58.27,58.29,58.21,58.26,453123.0,49.1698,49.1867,49.1192,49.1614,453123.0
2016-11-23 09:50:00,58.25,58.3,58.25,58.28,144943.0,49.153,49.1952,49.153,49.1783,144943.0
2016-11-23 10:00:00,58.28,58.36,58.28,58.34,43533.0,49.1783,49.2458,49.1783,49.2289,43533.0
2016-11-23 10:10:00,58.34,58.38,58.29,58.37,44989.0,49.2289,49.2627,49.1867,49.2542,44989.0
2016-11-23 10:20:00,58.37,58.4,58.36,58.39,41622.0,49.2542,49.2795,49.2458,49.2711,41622.0
2016-11-23 10:30:00,58.39,58.44,58.38,58.39,26537.0,49.2711,49.3133,49.2627,49.2711,26537.0
2016-11-23 10:40:00,58.38,58.42,58.38,58.41,30690.0,49.2627,49.2964,49.2627,49.288,30690.0
2016-11-23 10:50:00,58.41,58.42,58.4,58.42,5904.0,49.288,49.2964,49.2795,49.2964,5904.0
2016-11-23 11:00:00,58.42,58.43,58.39,58.4,6692.0,49.2964,49.3049,49.2711,49.2795,6692.0
2016-11-23 11:10:00,58.39,58.42,58.38,58.39,16138.0,49.2711,49.2964,49.2627,49.2711,16138.0
2016-11-23 11:20:00,58.38,58.39,58.36,58.38,14575.0,49.2627,49.2711,49.2458,49.2627,14575.0
2016-11-23 11:30:00,58.38,58.42,58.37,58.42,7804.0,49.2627,49.2964,49.2542,49.2964,7804.0
2016-11-23 11:40:00,58.42,58.43,58.39,58.4,24155.0,49.2964,49.3049,49.2711,49.2795,24155.0
2016-11-23 11:50:00,58.4,58.48,58.4,58.48,17197.0,49.2795,49.347,49.2795,49.347,17197.0
2016-11-23 12:00:00,58.47,58.5,58.46,58.46,184613.0,49.3386,49.3639,49.3302,49.3302,184613.0
2016-11-23 12:10:00,58.47,58.49,58.46,58.48,23920.0,49.3386,49.3555,49.3302,49.347,23920.0
2016-11-23 12:20:00,58.48,58.49,58.47,58.49,2850.0,49.347,49.3555,49.3386,49.3555,2850.0
2016-11-23 12:30:00,58.5,58.5,58.48,58.49,13464.0,49.3639,49.3639,49.347,49.3555,13464.0
2016-11-23 12:40:00,58.48,58.56,58.47,58.53,21467.0,49.347,49.4146,49.3386,49.3892,21467.0
2016-11-23 12:50:00,58.52,58.52,58.49,58.5,6112.0,49.3808,49.3808,49.3555,49.3639,6112.0
2016-11-23 13:00:00,58.51,58.52,58.5,58.52,6623.0,49.3724,49.3808,49.3639,49.3808,6623.0
2016-11-23 13:10:00,58.52,58.53,58.51,58.53,10463.0,49.3808,49.3892,49.3724,49.3892,10463.0
2016-11-23 13:20:00,58.52,58.53,58.5,58.5,16437.0,49.3808,49.3892,49.3639,49.3639,16437.0
2016-11-23 13:30:00,58.51,58.52,58.5,58.52,57025.0,49.3724,49.3808,49.3639,49.3808,57025.0
2016-11-23 13:40:00,58.52,58.54,58.49,58.5,33071.0,49.3808,49.3977,49.3555,49.3639,33071.0
2016-11-23 13:50:00,58.49,58.5,58.47,58.48,40814.0,49.3555,49.3639,49.3386,49.347,40814.0
2016-11-23 14:00:00,58.48,58.53,58.48,58.51,28325.0,49.347,49.3892,49.347,49.3724,28325.0
2016-11-23 14:10:00,58.51,58.53,58.49,58.5,21727.0,49.3724,49.3892,49.3555,49.3639,21727.0
2016-11-23 14:20:00,58.5,58.53,58.48,58.51,15812.0,49.3639,49.3892,49.347,49.3724,15812.0
2016-11-23 14:30:00,58.52,58.53,58.47,58.48,11525.0,49.3808,49.3892,49.3386,49.347,11525.0
2016-11-23 14:40:00,58.47,58.51,58.47,58.49,72552.0,49.3386,49.3724,49.3386,49.3555,72552.0
2016-11-23 14:50:00,58.5,58.5,58.47,58.47,8563.0,49.3639,49.3639,49.3386,49.3386,8563.0
2016-11-23 15:00:00,58.48,58.5,58.48,58.5,7339.0,49.347,49.3639,49.347,49.3639,7339.0
2016-11-23 15:10:00,58.5,58.52,58.5,58.5,22071.0,49.3639,49.3808,49.3639,49.3639,22071.0
2016-11-23 15:20:00,58.51,58.51,58.5,58.51,21809.0,49.3724,49.3724,49.3639,49.3724,21809.0
2016-11-23 15:30:00,58.51,58.54,58.51,58.54,23738.0,49.3724,49.3977,49.3724,49.3977,23738.0
2016-11-23 15:40:00,58.54,58.57,58.53,58.56,19691.0,49.3977,49.423,49.3892,49.4146,19691.0
2016-11-23 15:50:00,58.56,58.57,58.54,58.57,51388.0,49.4146,49.423,49.3977,49.423,51388.0
2016-11-25 09:30:00,58.68,58.71,58.64,58.67,27942.0,49.5158,49.5411,49.4821,49.5074,27942.0
2016-11-25 09:40:00,58.66,58.72,58.66,58.7,28247.0,49.4989,49.5496,49.4989,49.5327,28247.0
2016-11-25 09:50:00,58.7,58.72,58.69,58.71,11960.0,49.5327,49.5496,49.5243,49.5411,11960.0
2016-11-25 10:00:00,58.72,58.74,58.7,58.71,107937.0,49.5496,49.5664,49.5327,49.5411,107937.0
2016-11-25 10:10:00,58.72,58.72,58.68,58.69,61741.0,49.5496,49.5496,49.5158,49.5243,61741.0
2016-11-25 10:20:00,58.68,58.7,58.68,58.7,25554.0,49.5158,49.5327,49.5158,49.5327,25554.0
2016-11-25 10:30:00,58.7,58.71,58.69,58.71,40019.0,49.5327,49.5411,49.5243,49.5411,40019.0
2016-11-25 10:40:00,58.7,58.71,58.69,58.71,7655.0,49.5327,49.5411,49.5243,49.5411,7655.0
2016-11-25 10:50:00,58.71,58.73,58.7,58.71,6509.0,49.5411,49.558,49.5327,49.5411,6509.0
2016-11-25 11:00:00,58.7,58.73,58.69,58.72,8816.0,49.5327,49.558,49.5243,49.5496,8816.0
2016-11-25 11:10:00,58.71,58.73,58.71,58.72,8856.0,49.5411,49.558,49.5411,49.5496,8856.0
2016-11-25 11:20:00,58.71,58.73,58.71,58.72,6434.0,49.5411,49.558,49.5411,49.5496,6434.0
2016-11-25 11:30:00,58.73,58.73,58.72,58.72,11800.0,49.558,49.558,49.5496,49.5496,11800.0
2016-11-25 11:40:00,58.73,58.74,58.71,58.73,29188.0,49.558,49.5664,49.5411,49.558,29188.0
2016-11-25 11:50:00,58.72,58.73,58.71,58.72,6171.0,49.5496,49.558,49.5411,49.5496,6171.0
2016-11-25 12:00:00,58.73,58.73,58.71,58.73,23047.0,49.558,49.558,49.5411,49.558,23047.0
2016-11-25 12:10:00,58.72,58.73,58.71,58.71,21981.0,49.5496,49.558,49.5411,49.5411,21981.0
2016-11-25 12:20:00,58.72,58.73,58.71,58.72,6521.0,49.5496,49.558,49.5411,49.5496,6521.0
2016-11-25 12:30:00,58.72,58.73,58.72,58.73,10422.0,49.5496,49.558,49.5496,49.558,10422.0
2016-11-25 12:40:00,58.73,58.74,58.72,58.73,25197.0,49.558,49.5664,49.5496,49.558,25197.0
2016-11-25 12:50:00,58.73,58.78,58.73,58.78,62033.0,49.558,49.6002,49.558,49.6002,62033.0
2016-11-28 09:30:00,58.7,58.74,58.65,58.69,208990.0,49.5327,49.5664,49.4905,49.5243,208990.0
2016-11-28 09:40:00,58.71,58.73,58.65,58.68,51900.0,49.5411,49.558,49.4905,49.5158,51900.0
2016-11-28 09:50:00,58.68,58.7,58.65,58.69,71222.0,49.5158,49.5327,49.4905,49.5243,71222.0
2016-11-28 10:00:00,58.68,58.71,58.64,58.71,11950.0,49.5158,49.5411,49.4821,49.5411,11950.0
2016-11-28 10:10:00,58.72,58.72,58.67,58.68,23636.0,49.5496,49.5496,49.5074,49.5158,23636.0
2016-11-28 10:20:00,58.69,58.7,58.68,58.7,21911.0,49.5243,49.5327,49.5158,49.5327,21911.0
2016-11-28 10:30:00,58.7,58.76,58.68,58.68,12941.0,49.5327,49.5833,49.5158,49.5158,12941.0
2016-11-28 10:40:00,58.68,58.68,58.61,58.63,29574.0,49.5158,49.5158,49.4567,49.4736,29574.0
2016-11-28 10:50:00,58.63,58.63,58.57,58.57,53259.0,49.4736,49.4736,49.423,49.423,53259.0
2016-11-28 11:00:00,58.56,58.6,58.56,58.58,22382.0,49.4146,49.4483,49.4146,49.4314,22382.0
2016-11-28 11:10:00,58.57,58.62,58.55,58.6,7562.0,49.423,49.4652,49.4061,49.4483,7562.0
2016-11-28 11:20:00,58.61,58.65,58.59,58.62,16873.0,49.4567,49.4905,49.4399,49.4652,16873.0
2016-11-28 11:30:00,58.62,58.65,58.62,58.62,32846.0,49.4652,49.4905,49.4652,49.4652,32846.0
2016-11-28 11:40:00,58.63,58.63,58.59,58.59,20762.0,49.4736,49.4736,49.4399,49.4399,20762.0
2016-11-28 11:50:00,58.6,58.61,58.59,58.61,6185.0,49.4483,49.4567,49.4399,49.4567,6185.0
2016-11-28 12:00:00,58.63,58.68,58.63,58.66,18540.0,49.4736,49.5158,49.4736,49.4989,18540.0
2016-11-28 12:10:00,58.66,58.66,58.64,58.65,3018.0,49.4989,49.4989,49.4821,49.4905,3018.0
2016-11-28 12:20:00,58.66,58.67,58.65,58.66,11536.0,49.4989,49.5074,49.4905,49.4989,11536.0
2016-11-28 12:30:00,58.67,58.72,58.67,58.68,21440.0,49.5074,49.5496,49.5074,49.5158,21440.0
2016-11-28 12:40:00,58.69,58.69,58.66,58.68,5919.0,49.5243,49.5243,49.4989,49.5158,5919.0
2016-11-28 12:50:00,58.68,58.7,58.67,58.69,18430.0,49.5158,49.5327,49.5074,49.5243,18430.0
2016-11-28 13:00:00,58.68,58.69,58.66,58.66,9724.0,49.5158,49.5243,49.4989,49.4989,9724.0
2016-11-28 13:10:00,58.66,58.67,58.62,58.65,1243203.0,49.4989,49.5074,49.4652,49.4905,1243203.0
2016-11-28 13:20:00,58.65,58.67,58.65,58.65,19068.0,49.4905,49.5074,49.4905,49.4905,19068.0
2016-11-28 13:30:00,58.66,58.68,58.65,58.68,13270.0,49.4989,49.5158,49.4905,49.5158,13270.0
2016-11-28 13:40:00,58.69,58.69,58.68,58.68,8741.0,49.5243,49.5243,49.5158,49.5158,8741.0
2016-11-28 13:50:00,58.68,58.69,58.67,58.69,22962.0,49.5158,49.5243,49.5074,49.5243,22962.0
2016-11-28 14:00:00,58.69,58.71,58.68,58.69,24565.0,49.5243,49.5411,49.5158,49.5243,24565.0
2016-11-28 14:10:00,58.7,58.7,58.68,58.69,22629.0,49.5327,49.5327,49.5158,49.5243,22629.0
2016-11-28 14:20:00,58.69,58.69,58.67,58.67,7281.0,49.5243,49.5243,49.5074,49.5074,7281.0
2016-11-28 14:30:00,58.66,58.67,58.65,58.66,18071.0,49.4989,49.5074,49.4905,49.4989,18071.0
2016-11-28 14:40:00,58.67,58.68,58.64,58.65,71656.0,49.5074,49.5158,49.4821,49.4905,71656.0
2016-11-28 14:50:00,58.65,58.65,58.64,58.65,11258.0,49.4905,49.4905,49.4821,49.4905,11258.0
2016-11-28 15:00:00,58.64,58.65,58.63,58.64,22856.0,49.4821,49.4905,49.4736,49.4821,22856.0
2016-11-28 15:10:00,58.64,58.65,58.63,58.65,22523.0,49.4821,49.4905,49.4736,49.4905,22523.0
2016-11-28 15:20:00,58.64,58.64,58.56,58.57,44926.0,49.4821,49.4821,49.4146,49.423,44926.0
2016-11-28 15:30:00,58.57,58.58,58.56,58.56,47427.0,49.423,49.4314,49.4146,49.4146,47427.0
2016-11-28 15:40:00,58.56,58.57,58.51,58.52,61120.0,49.4146,49.423,49.3724,49.3808,61120.0
2016-11-28 15:50:00,58.52,58.55,58.5,58.55,197040.0,49.3808,49.4061,49.3639,49.4061,197040.0
2016-11-29 09:30:00,58.52,58.6,58.49,58.58,61080.0,49.3808,49.4483,49.3555,49.4314,61080.0
2016-11-29 09:40:00,58.57,58.57,58.44,58.44,19950.0,49.423,49.423,49.3133,49.3133,19950.0
2016-11-29 09:50:00,58.44,58.48,58.43,58.48,22577.0,49.3133,49.347,49.3049,49.347,22577.0
2016-11-29 10:00:00,58.48,58.55,58.47,58.54,33277.0,49.347,49.4061,49.3386,49.3977,33277.0
2016-11-29 10:10:00,58.54,58.59,58.54,58.59,54775.0,49.3977,49.4399,49.3977,49.4399,54775.0
2016-11-29 10:20:00,58.59,58.63,58.57,58.58,33911.0,49.4399,49.4736,49.423,49.4314,33911.0
2016-11-29 10:30:00,58.59,58.63,58.58,58.6,161820.0,49.4399,49.4736,49.4314,49.4483,161820.0
2016-11-29 10:40:00,58.6,58.68,58.6,58.66,147207.0,49.4483,49.5158,49.4483,49.4989,147207.0
2016-11-29 10:50:00,58.67,58.69,58.64,58.66,129880.0,49.5074,49.5243,49.4821,49.4989,129880.0
2016-11-29 11:00:00,58.66,58.67,58.62,58.63,141457.0,49.4989,49.5074,49.4652,49.4736,141457.0
2016-11-29 11:10:00,58.63,58.64,58.59,58.6,79176.0,49.4736,49.4821,49.4399,49.4483,79176.0
2016-11-29 11:20:00,58.6,58.65,58.59,58.65,95991.0,49.4483,49.4905,49.4399,49.4905,95991.0
2016-11-29 11:30:00,58.65,58.71,58.64,58.7,33939.0,49.4905,49.5411,49.4821,49.5327,33939.0
2016-11-29 11:40:00,58.7,58.75,58.7,58.73,32986.0,49.5327,49.5749,49.5327,49.558,32986.0
2016-11-29 11:50:00,58.73,58.74,58.72,58.74,31632.0,49.558,49.5664,49.5496,49.5664,31632.0
2016-11-29 12:00:00,58.75,58.75,58.73,58.73,13893.0,49.5749,49.5749,49.558,49.558,13893.0
2016-11-29 12:10:00,58.73,58.73,58.7,58.71,6840.0,49.558,49.558,49.5327,49.5411,6840.0
2016-11-29 12:20:00,58.71,58.73,58.69,58.73,88307.0,49.5411,49.558,49.5243,49.558,88307.0
2016-11-29 12:30:00,58.73,58.73,58.71,58.72,33800.0,49.558,49.558,49.5411,49.5496,33800.0
2016-11-29 12:40:00,58.71,58.75,58.71,58.74,31285.0,49.5411,49.5749,49.5411,49.5664,31285.0
2016-11-29 12:50:00,58.74,58.76,58.74,58.76,12393.0,49.5664,49.5833,49.5664,49.5833,12393.0
2016-11-29 13:00:00,58.76,58.78,58.76,58.77,18961.0,49.5833,49.6002,49.5833,49.5918,18961.0
2016-11-29 13:10:00,58.78,58.78,58.76,58.76,7389.0,49.6002,49.6002,49.5833,49.5833,7389.0
2016-11-29 13:20:00,58.77,58.78,58.76,58.77,11090.0,49.5918,49.6002,49.5833,49.5918,11090.0
2016-11-29 13:30:00,58.77,58.78,58.76,58.78,2870.0,49.5918,49.6002,49.5833,49.6002,2870.0
2016-11-29 13:40:00,58.78,58.79,58.77,58.79,23818.0,49.6002,49.6086,49.5918,49.6086,23818.0
2016-11-29 13:50:00,58.78,58.81,58.78,58.8,18227.0,49.6002,49.6255,49.6002,49.6171,18227.0
2016-11-29 14:00:00,58.81,58.82,58.81,58.81,2647.0,49.6255,49.6339,49.6255,49.6255,2647.0
2016-11-29 14:10:00,58.82,58.83,58.8,58.81,31406.0,49.6339,49.6424,49.6171,49.6255,31406.0
2016-11-29 14:20:00,58.8,58.8,58.79,58.79,17122.0,49.6171,49.6171,49.6086,49.6086,17122.0
2016-11-29 14:30:00,58.8,58.81,58.79,58.81,28103.0,49.6171,49.6255,49.6086,49.6255,28103.0
2016-11-29 14:40:00,58.8,58.83,58.8,58.83,19365.0,49.6171,49.6424,49.6171,49.6424,19365.0
2016-11-29 14:50:00,58.83,58.83,58.79,58.8,15734.0,49.6424,49.6424,49.6086,49.6171,15734.0
2016-11-29 15:00:00,58.8,58.8,58.73,58.73,19804.0,49.6171,49.6171,49.558,49.558,19804.0
2016-11-29 15:10:00,58.73,58.75,58.71,58.72,17746.0,49.558,49.5749,49.5411,49.5496,17746.0
2016-11-29 15:20:00,58.71,58.74,58.71,58.73,13434.0,49.5411,49.5664,49.5411,49.558,13434.0
2016-11-29 15:30:00,58.72,58.72,58.69,58.69,48124.0,49.5496,49.5496,49.5243,49.5243,48124.0
2016-11-29 15:40:00,58.69,58.7,58.66,58.68,59273.0,49.5243,49.5327,49.4989,49.5158,59273.0
2016-11-29 15:50:00,58.68,58.71,58.67,58.7,84215.0,49.5158,49.5411,49.5074,49.5327,84215.0
2016-11-30 09:30:00,58.84,58.92,58.84,58.91,32072.0,49.6508,49.7183,49.6508,49.7099,32072.0
2016-11-30 09:40:00,58.92,58.94,58.87,58.87,50863.0,49.7183,49.7352,49.6761,49.6761,50863.0
2016-11-30 09:50:00,58.87,58.87,58.83,58.83,29190.0,49.6761,49.6761,49.6424,49.6424,29190.0
2016-11-30 10:00:00,58.83,58.84,58.79,58.84,10990.0,49.6424,49.6508,49.6086,49.6508,10990.0
2016-11-30 10:10:00,58.84,58.84,58.76,58.76,14099.0,49.6508,49.6508,49.5833,49.5833,14099.0
2016-11-30 10:20:00,58.75,58.77,58.72,58.75,34946.0,49.5749,49.5918,49.5496,49.5749,34946.0
2016-11-30 10:30:00,58.75,58.83,58.75,58.81,64649.0,49.5749,49.6424,49.5749,49.6255,64649.0
2016-11-30 10:40:00,58.81,58.83,58.79,58.82,26796.0,49.6255,49.6424,49.6086,49.6339,26796.0
2016-11-30 10:50:00,58.81,58.83,58.79,58.8,11139.0,49.6255,49.6424,49.6086,49.6171,11139.0
2016-11-30 11:00:00,58.8,58.82,58.75,58.82,66015.0,49.6171,49.6339,49.5749,49.6339,66015.0
2016-11-30 11:10:00,58.83,58.85,58.77,58.79,51577.0,49.6424,49.6593,49.5918,49.6086,51577.0
2016-11-30 11:20:00,58.79,58.82,58.71,58.71,31389.0,49.6086,49.6339,49.5411,49.5411,31389.0
2016-11-30 11:30:00,58.72,58.77,58.69,58.75,18760.0,49.5496,49.5918,49.5243,49.5749,18760.0
2016-11-30 11:40:00,58.75,58.79,58.74,58.77,58921.0,49.5749,49.6086,49.5664,49.5918,58921.0
2016-11-30 11:50:00,58.76,58.76,58.72,58.72,14000.0,49.5833,49.5833,49.5496,49.5496,14000.0
2016-11-30 12:00:00,58.72,58.74,58.69,58.7,25833.0,49.5496,49.5664,49.5243,49.5327,25833.0
2016-11-30 12:10:00,58.7,58.72,58.67,58.71,151519.0,49.5327,49.5496,49.5074,49.5411,151519.0
2016-11-30 12:20:00,58.71,58.72,58.7,58.7,97157.0,49.5411,49.5496,49.5327,49.5327,97157.0
2016-11-30 12:30:00,58.71,58.73,58.7,58.73,11402.0,49.5411,49.558,49.5327,49.558,11402.0
2016-11-30 12:40:00,58.73,58.76,58.73,58.73,24175.0,49.558,49.5833,49.558,49.558,24175.0
2016-11-30 12:50:00,58.74,58.75,58.73,58.75,8059.0,49.5664,49.5749,49.558,49.5749,8059.0
2016-11-30 13:00:00,58.75,58.76,58.72,58.74,7150.0,49.5749,49.5833,49.5496,49.5664,7150.0
2016-11-30 13:10:00,58.74,58.77,58.73,58.77,8600.0,49.5664,49.5918,49.558,49.5918,8600.0
2016-11-30 13:20:00,58.77,58.77,58.74,58.74,20056.0,49.5918,49.5918,49.5664,49.5664,20056.0
2016-11-30 13:30:00,58.75,58.77,58.75,58.75,5837.0,49.5749,49.5918,49.5749,49.5749,5837.0
2016-11-30 13:40:00,58.75,58.77,58.74,58.76,4400.0,49.5749,49.5918,49.5664,49.5833,4400.0
2016-11-30 13:50:00,58.77,58.78,58.75,58.76,8741.0,49.5918,49.6002,49.5749,49.5833,8741.0
2016-11-30 14:00:00,58.76,58.76,58.66,58.66,15106.0,49.5833,49.5833,49.4989,49.4989,15106.0
2016-11-30 14:10:00,58.68,58.69,58.65,58.67,24944.0,49.5158,49.5243,49.4905,49.5074,24944.0
2016-11-30 14:20:00,58.67,58.69,58.66,58.67,24998.0,49.5074,49.5243,49.4989,49.5074,24998.0
2016-11-30 14:30:00,58.67,58.67,58.64,58.65,21435.0,49.5074,49.5074,49.4821,49.4905,21435.0
2016-11-30 14:40:00,58.65,58.65,58.61,58.63,37112.0,49.4905,49.4905,49.4567,49.4736,37112.0
2016-11-30 14:50:00,58.63,58.67,58.63,58.64,73986.0,49.4736,49.5074,49.4736,49.4821,73986.0
2016-11-30 15:00:00,58.64,58.66,58.62,58.62,30817.0,49.4821,49.4989,49.4652,49.4652,30817.0
2016-11-30 15:10:00,58.62,58.69,58.61,58.68,18327.0,49.4652,49.5243,49.4567,49.5158,18327.0
2016-11-30 15:20:00,58.68,58.73,58.68,58.72,64112.0,49.5158,49.558,49.5158,49.5496,64112.0
2016-11-30 15:30:00,58.72,58.72,58.68,58.69,78054.0,49.5496,49.5496,49.5158,49.5243,78054.0
2016-11-30 15:40:00,58.7,58.72,58.69,58.72,112049.0,49.5327,49.5496,49.5243,49.5496,112049.0
2016-11-30 15:50:00,58.71,58.71,58.6,58.6,200572.0,49.5411,49.5411,49.4483,49.4483,200572.0
2016-12-01 09:30:00,58.59,58.63,58.49,58.5,302166.0,49.4399,49.4736,49.3555,49.3639,302166.0
2016-12-01 09:40:00,58.52,58.56,58.47,58.52,136832.0,49.3808,49.4146,49.3386,49.3808,136832.0
2016-12-01 09:50:00,58.52,58.54,58.39,58.49,87798.0,49.3808,49.3977,49.2711,49.3555,87798.0
2016-12-01 10:00:00,58.48,58.58,58.46,58.56,232777.0,49.347,49.4314,49.3302,49.4146,232777.0
2016-12-01 10:10:00,58.57,58.57,58.49,58.55,248131.0,49.423,49.423,49.3555,49.4061,248131.0
2016-12-01 10:20:00,58.55,58.55,58.45,58.48,145723.0,49.4061,49.4061,49.3217,49.347,145723.0
2016-12-01 10:30:00,58.48,58.51,58.41,58.45,132490.0,49.347,49.3724,49.288,49.3217,132490.0
2016-12-01 10:40:00,58.45,58.45,58.38,58.39,170165.0,49.3217,49.3217,49.2627,49.2711,170165.0
2016-12-01 10:50:00,58.39,58.44,58.38,58.44,40371.0,49.2711,49.3133,49.2627,49.3133,40371.0
2016-12-01 11:00:00,58.45,58.49,58.42,58.47,35090.0,49.3217,49.3555,49.2964,49.3386,35090.0
2016-12-01 11:10:00,58.47,58.48,58.39,58.41,268830.0,49.3386,49.347,49.2711,49.288,268830.0
2016-12-01 11:20:00,58.41,58.5,58.36,58.4,2908997.0,49.288,49.3639,49.2458,49.2795,2908997.0
2016-12-01 11:30:00,58.41,58.49,58.4,58.46,84580.0,49.288,49.3555,49.2795,49.3302,84580.0
2016-12-01 11:40:00,58.46,58.53,58.45,58.5,76873.0,49.3302,49.3892,49.3217,49.3639,76873.0
2016-12-01 11:50:00,58.49,58.5,58.46,58.46,36155.0,49.3555,49.3639,49.3302,49.3302,36155.0
2016-12-01 12:00:00,58.47,58.48,58.44,58.44,22425.0,49.3386,49.347,49.3133,49.3133,22425.0
2016-12-01 12:10:00,58.44,58.45,58.42,58.43,17060.0,49.3133,49.3217,49.2964,49.3049,17060.0
2016-12-01 12:20:00,58.42,58.44,58.4,58.4,17610.0,49.2964,49.3133,49.2795,49.2795,17610.0
2016-12-01 12:30:00,58.4,58.44,58.39,58.43,50111.0,49.2795,49.3133,49.2711,49.3049,50111.0
2016-12-01 12:40:00,58.42,58.42,58.35,58.35,79040.0,49.2964,49.2964,49.2373,49.2373,79040.0
2016-12-01 12:50:00,58.35,58.37,58.31,58.33,32756.0,49.2373,49.2542,49.2036,49.2205,32756.0
2016-12-01 13:00:00,58.32,58.32,58.24,58.25,15899.0,49.212,49.212,49.1445,49.153,15899.0
2016-12-01 13:10:00,58.25,58.28,58.25,58.28,8438.0,49.153,49.1783,49.153,49.1783,8438.0
2016-12-01 13:20:00,58.27,58.28,58.24,58.27,16204.0,49.1698,49.1783,49.1445,49.1698,16204.0
2016-12-01 13:30:00,58.26,58.31,58.26,58.3,81837.0,49.1614,49.2036,49.1614,49.1952,81837.0
2016-12-01 13:40:00,58.29,58.32,58.28,58.28,62936.0,49.1867,49.212,49.1783,49.1783,62936.0
2016-12-01 13:50:00,58.28,58.28,58.25,58.26,18943.0,49.1783,49.1783,49.153,49.1614,18943.0
2016-12-01 14:00:00,58.25,58.3,58.25,58.28,19478.0,49.153,49.1952,49.153,49.1783,19478.0
2016-12-01 14:10:00,58.29,58.35,58.26,58.33,46015.0,49.1867,49.2373,49.1614,49.2205,46015.0
2016-12-01 14:20:00,58.34,58.34,58.31,58.31,39110.0,49.2289,49.2289,49.2036,49.2036,39110.0
2016-12-01 14:30:00,58.3,58.33,58.3,58.32,32060.0,49.1952,49.2205,49.1952,49.212,32060.0
2016-12-01 14:40:00,58.32,58.34,58.3,58.31,79661.0,49.212,49.2289,49.1952,49.2036,79661.0
2016-12-01 14:50:00,58.31,58.32,58.3,58.32,49353.0,49.2036,49.212,49.1952,49.212,49353.0
2016-12-01 15:00:00,58.31,58.33,58.28,58.28,51827.0,49.2036,49.2205,49.1783,49.1783,51827.0
2016-12-01 15:10:00,58.29,58.31,58.26,58.27,70825.0,49.1867,49.2036,49.1614,49.1698,70825.0
2016-12-01 15:20:00,58.27,58.27,58.23,58.25,248742.0,49.1698,49.1698,49.1361,49.153,248742.0
2016-12-01 15:30:00,58.25,58.25,58.22,58.24,136362.0,49.153,49.153,49.1277,49.1445,136362.0
2016-12-01 15:40:00,58.23,58.26,58.22,58.23,121047.0,49.1361,49.1614,49.1277,49.1361,121047.0
2016-12-01 15:50:00,58.23,58.33,58.23,58.31,236349.0,49.1361,49.2205,49.1361,49.2036,236349.0
2016-12-02 09:30:00,58.27,58.41,58.24,58.37,53045.0,49.1698,49.288,49.1445,49.2542,53045.0
2016-12-02 09:40:00,58.37,58.37,58.28,58.28,50142.0,49.2542,49.2542,49.1783,49.1783,50142.0
2016-12-02 09:50:00,58.29,58.38,58.28,58.38,79148.0,49.1867,49.2627,49.1783,49.2627,79148.0
2016-12-02 10:00:00,58.38,58.44,58.38,58.44,40127.0,49.2627,49.3133,49.2627,49.3133,40127.0
2016-12-02 10:10:00,58.44,58.44,58.36,58.4,14760.0,49.3133,49.3133,49.2458,49.2795,14760.0
2016-12-02 10:20:00,58.41,58.41,58.35,58.39,7725.0,49.288,49.288,49.2373,49.2711,7725.0
2016-12-02 10:30:00,58.39,58.43,58.38,58.43,21655.0,49.2711,49.3049,49.2627,49.3049,21655.0
2016-12-02 10:40:00,58.42,58.47,58.41,58.42,8369.0,49.2964,49.3386,49.288,49.2964,8369.0
2016-12-02 10:50:00,58.43,58.44,58.42,58.43,47936.0,49.3049,49.3133,49.2964,49.3049,47936.0
2016-12-02 11:00:00,58.43,58.49,58.41,58.48,31493.0,49.3049,49.3555,49.288,49.347,31493.0
2016-12-02 11:10:00,58.48,58.49,58.46,58.48,32014.0,49.347,49.3555,49.3302,49.347,32014.0
2016-12-02 11:20:00,58.48,58.51,58.46,58.46,14761.0,49.347,49.3724,49.3302,49.3302,14761.0
2016-12-02 11:30:00,58.46,58.48,58.42,58.43,11089.0,49.3302,49.347,49.2964,49.3049,11089.0
2016-12-02 11:40:00,58.43,58.44,58.4,58.41,31284.0,49.3049,49.3133,49.2795,49.288,31284.0
2016-12-02 11:50:00,58.41,58.43,58.4,58.41,142989.0,49.288,49.3049,49.2795,49.288,142989.0
2016-12-02 12:00:00,58.4,58.41,58.36,58.37,11923.0,49.2795,49.288,49.2458,49.2542,11923.0
2016-12-02 12:10:00,58.36,58.39,58.35,58.39,13483.0,49.2458,49.2711,49.2373,49.2711,13483.0
2016-12-02 12:20:00,58.39,58.4,58.38,58.39,10564.0,49.2711,49.2795,49.2627,49.2711,10564.0
2016-12-02 12:30:00,58.38,58.39,58.31,58.33,209362.0,49.2627,49.2711,49.2036,49.2205,209362.0
2016-12-02 12:40:00,58.33,58.38,58.33,58.38,54522.0,49.2205,49.2627,49.2205,49.2627,54522.0
2016-12-02 12:50:00,58.38,58.43,58.38,58.42,36892.0,49.2627,49.3049,49.2627,49.2964,36892.0
2016-12-02 13:00:00,58.41,58.42,58.34,58.34,22531.0,49.288,49.2964,49.2289,49.2289,22531.0
2016-12-02 13:10:00,58.36,58.36,58.29,58.31,31312.0,49.2458,49.2458,49.1867,49.2036,31312.0
2016-12-02 13:20:00,58.31,58.32,58.29,58.29,20437.0,49.2036,49.212,49.1867,49.1867,20437.0
2016-12-02 13:30:00,58.29,58.32,58.29,58.32,16829.0,49.1867,49.212,49.1867,49.212,16829.0
2016-12-02 13:40:00,58.31,58.33,58.31,58.31,10450.0,49.2036,49.2205,49.2036,49.2036,10450.0
2016-12-02 13:50:00,58.32,58.32,58.29,58.3,38042.0,49.212,49.212,49.1867,49.1952,38042.0
2016-12-02 14:00:00,58.3,58.3,58.26,58.27,26819.0,49.1952,49.1952,49.1614,49.1698,26819.0
2016-12-02 14:10:00,58.27,58.3,58.26,58.29,17040.0,49.1698,49.1952,49.1614,49.1867,17040.0
2016-12-02 14:20:00,58.3,58.31,58.29,58.31,16542.0,49.1952,49.2036,49.1867,49.2036,16542.0
2016-12-02 14:30:00,58.31,58.33,58.3,58.32,7661.0,49.2036,49.2205,49.1952,49.212,7661.0
2016-12-02 14:40:00,58.32,58.33,58.31,58.32,79023.0,49.212,49.2205,49.2036,49.212,79023.0
2016-12-02 14:50:00,58.32,58.32,58.3,58.3,50847.0,49.212,49.212,49.1952,49.1952,50847.0
2016-12-02 15:00:00,58.31,58.33,58.3,58.32,137588.0,49.2036,49.2205,49.1952,49.212,137588.0
2016-12-02 15:10:00,58.31,58.32,58.29,58.3,34675.0,49.2036,49.212,49.1867,49.1952,34675.0
2016-12-02 15:20:00,58.3,58.35,58.3,58.35,24299.0,49.1952,49.2373,49.1952,49.2373,24299.0
2016-12-02 15:30:00,58.35,58.41,58.35,58.37,31539.0,49.2373,49.288,49.2373,49.2542,31539.0
2016-12-02 15:40:00,58.36,58.38,58.34,58.35,22593.0,49.2458,49.2627,49.2289,49.2373,22593.0
2016-12-02 15:50:00,58.35,58.39,58.34,58.37,126073.0,49.2373,49.2711,49.2289,49.2542,126073.0
2016-12-05 09:30:00,58.65,58.68,58.61,58.61,55639.0,49.4905,49.5158,49.4567,49.4567,55639.0
2016-12-05 09:40:00,58.62,58.72,58.62,58.69,65808.0,49.4652,49.5496,49.4652,49.5243,65808.0
2016-12-05 09:50:00,58.71,58.78,58.71,58.76,45667.0,49.5411,49.6002,49.5411,49.5833,45667.0
2016-12-05 10:00:00,58.76,58.82,58.76,58.78,50362.0,49.5833,49.6339,49.5833,49.6002,50362.0
2016-12-05 10:10:00,58.77,58.8,58.75,58.76,12012.0,49.5918,49.6171,49.5749,49.5833,12012.0
2016-12-05 10:20:00,58.76,58.76,58.72,58.76,68731.0,49.5833,49.5833,49.5496,49.5833,68731.0
2016-12-05 10:30:00,58.76,58.78,58.72,58.74,35209.0,49.5833,49.6002,49.5496,49.5664,35209.0
2016-12-05 10:40:00,58.74,58.78,58.73,58.77,13208.0,49.5664,49.6002,49.558,49.5918,13208.0
2016-12-05 10:50:00,58.79,58.8,58.76,58.78,40101.0,49.6086,49.6171,49.5833,49.6002,40101.0
2016-12-05 11:00:00,58.78,58.81,58.77,58.78,23895.0,49.6002,49.6255,49.5918,49.6002,23895.0
2016-12-05 11:10:00,58.78,58.8,58.77,58.79,32695.0,49.6002,49.6171,49.5918,49.6086,32695.0
2016-12-05 11:20:00,58.79,58.81,58.77,58.79,25714.0,49.6086,49.6255,49.5918,49.6086,25714.0
2016-12-05 11:30:00,58.78,58.79,58.75,58.79,28086.0,49.6002,49.6086,49.5749,49.6086,28086.0
2016-12-05 11:40:00,58.79,58.8,58.77,58.8,99624.0,49.6086,49.6171,49.5918,49.6171,99624.0
2016-12-05 11:50:00,58.79,58.79,58.73,58.76,9547.0,49.6086,49.6086,49.558,49.5833,9547.0
2016-12-05 12:00:00,58.75,58.76,58.71,58.72,30117.0,49.5749,49.5833,49.5411,49.5496,30117.0
2016-12-05 12:10:00,58.74,58.77,58.73,58.77,14973.0,49.5664,49.5918,49.558,49.5918,14973.0
2016-12-05 12:20:00,58.76,58.76,58.71,58.74,31853.0,49.5833,49.5833,49.5411,49.5664,31853.0
2016-12-05 12:30:00,58.73,58.76,58.72,58.73,12250.0,49.558,49.5833,49.5496,49.558,12250.0
2016-12-05 12:40:00,58.74,58.77,58.74,58.76,5846.0,49.5664,49.5918,49.5664,49.5833,5846.0
2016-12-05 12:50:00,58.76,58.79,58.76,58.79,9137.0,49.5833,49.6086,49.5833,49.6086,9137.0
2016-12-05 13:00:00,58.8,58.83,58.79,58.81,16733.0,49.6171,49.6424,49.6086,49.6255,16733.0
2016-12-05 13:10:00,58.81,58.83,58.79,58.83,87681.0,49.6255,49.6424,49.6086,49.6424,87681.0
2016-12-05 13:20:00,58.83,58.85,58.79,58.8,21888.0,49.6424,49.6593,49.6086,49.6171,21888.0
2016-12-05 13:30:00,58.8,58.82,58.78,58.79,14994.0,49.6171,49.6339,49.6002,49.6086,14994.0
2016-12-05 13:40:00,58.8,58.81,58.78,58.81,13700.0,49.6171,49.6255,49.6002,49.6255,13700.0
2016-12-05 13:50:00,58.8,58.8,58.78,58.8,41147.0,49.6171,49.6171,49.6002,49.6171,41147.0
2016-12-05 14:00:00,58.79,58.79,58.76,58.78,54380.0,49.6086,49.6086,49.5833,49.6002,54380.0
2016-12-05 14:10:00,58.78,58.78,58.73,58.75,15094.0,49.6002,49.6002,49.558,49.5749,15094.0
2016-12-05 14:20:00,58.75,58.75,58.74,58.75,31395.0,49.5749,49.5749,49.5664,49.5749,31395.0
2016-12-05 14:30:00,58.76,58.77,58.73,58.75,76472.0,49.5833,49.5918,49.558,49.5749,76472.0
2016-12-05 14:40:00,58.76,58.77,58.74,58.76,129959.0,49.5833,49.5918,49.5664,49.5833,129959.0
2016-12-05 14:50:00,58.76,58.78,58.76,58.78,31751.0,49.5833,49.6002,49.5833,49.6002,31751.0
2016-12-05 15:00:00,58.77,58.77,58.76,58.76,42038.0,49.5918,49.5918,49.5833,49.5833,42038.0
2016-12-05 15:10:00,58.77,58.8,58.76,58.8,29088.0,49.5918,49.6171,49.5833,49.6171,29088.0
2016-12-05 15:20:00,58.8,58.81,58.79,58.8,68396.0,49.6171,49.6255,49.6086,49.6171,68396.0
2016-12-05 15:30:00,58.8,58.81,58.79,58.79,120004.0,49.6171,49.6255,49.6086,49.6086,120004.0
2016-12-05 15:40:00,58.8,58.82,58.79,58.8,58239.0,49.6171,49.6339,49.6086,49.6171,58239.0
2016-12-05 15:50:00,58.8,58.81,58.78,58.8,62362.0,49.6171,49.6255,49.6002,49.6171,62362.0
2016-12-06 09:30:00,58.89,58.89,58.8,58.82,49558.0,49.693,49.693,49.6171,49.6339,49558.0
2016-12-06 09:40:00,58.81,58.83,58.79,58.83,54870.0,49.6255,49.6424,49.6086,49.6424,54870.0
2016-12-06 09:50:00,58.84,58.86,58.8,58.81,59491.0,49.6508,49.6677,49.6171,49.6255,59491.0
2016-12-06 10:00:00,58.81,58.87,58.81,58.84,14257.0,49.6255,49.6761,49.6255,49.6508,14257.0
2016-12-06 10:10:00,58.83,58.83,58.79,58.82,4116.0,49.6424,49.6424,49.6086,49.6339,4116.0
2016-12-06 10:20:00,58.81,58.82,58.81,58.81,6228.0,49.6255,49.6339,49.6255,49.6255,6228.0
2016-12-06 10:30:00,58.82,58.89,58.81,58.86,30894.0,49.6339,49.693,49.6255,49.6677,30894.0
2016-12-06 10:40:00,58.89,58.92,58.88,58.89,66196.0,49.693,49.7183,49.6846,49.693,66196.0
2016-12-06 10:50:00,58.88,58.91,58.86,58.89,18701.0,49.6846,49.7099,49.6677,49.693,18701.0
2016-12-06 11:00:00,58.9,58.9,58.85,58.89,29160.0,49.7015,49.7015,49.6593,49.693,29160.0
2016-12-06 11:10:00,58.88,58.88,58.86,58.88,20535.0,49.6846,49.6846,49.6677,49.6846,20535.0
2016-12-06 11:20:00,58.88,58.94,58.87,58.91,29137.0,49.6846,49.7352,49.6761,49.7099,29137.0
2016-12-06 11:30:00,58.91,58.92,58.88,58.9,54712.0,49.7099,49.7183,49.6846,49.7015,54712.0
2016-12-06 11:40:00,58.91,58.91,58.88,58.9,23981.0,49.7099,49.7099,49.6846,49.7015,23981.0
2016-12-06 11:50:00,58.9,58.94,58.9,58.94,33120.0,49.7015,49.7352,49.7015,49.7352,33120.0
2016-12-06 12:00:00,58.94,58.97,58.92,58.97,15652.0,49.7352,49.7605,49.7183,49.7605,15652.0
2016-12-06 12:10:00,58.96,58.97,58.94,58.96,57513.0,49.7521,49.7605,49.7352,49.7521,57513.0
2016-12-06 12:20:00,58.96,59.0,58.96,58.99,31255.0,49.7521,49.7858,49.7521,49.7774,31255.0
2016-12-06 12:30:00,58.99,59.01,58.99,58.99,6448.0,49.7774,49.7943,49.7774,49.7774,6448.0
2016-12-06 12:40:00,58.99,59.0,58.98,58.98,11547.0,49.7774,49.7858,49.769,49.769,11547.0
2016-12-06 12:50:00,58.99,58.99,58.96,58.98,32950.0,49.7774,49.7774,49.7521,49.769,32950.0
2016-12-06 13:00:00,58.99,59.01,58.99,58.99,15860.0,49.7774,49.7943,49.7774,49.7774,15860.0
2016-12-06 13:10:00,58.99,59.0,58.98,58.99,1055.0,49.7774,49.7858,49.769,49.7774,1055.0
2016-12-06 13:20:00,58.99,58.99,58.97,58.98,9212.0,49.7774,49.7774,49.7605,49.769,9212.0
2016-12-06 13:30:00,58.98,58.98,58.96,58.97,1751.0,49.769,49.769,49.7521,49.7605,1751.0
2016-12-06 13:40:00,58.97,58.99,58.96,58.99,184398.0,49.7605,49.7774,49.7521,49.7774,184398.0
2016-12-06 13:50:00,58.99,59.01,58.99,59.01,8283.0,49.7774,49.7943,49.7774,49.7943,8283.0
2016-12-06 14:00:00,59.01,59.01,59.0,59.0,17108.0,49.7943,49.7943,49.7858,49.7858,17108.0
2016-12-06 14:10:00,59.01,59.02,59.0,59.0,19081.0,49.7943,49.8027,49.7858,49.7858,19081.0
2016-12-06 14:20:00,59.0,59.04,58.99,59.03,13187.0,49.7858,49.8196,49.7774,49.8112,13187.0
2016-12-06 14:30:00,59.04,59.05,59.03,59.04,9312.0,49.8196,49.828,49.8112,49.8196,9312.0
2016-12-06 14:40:00,59.04,59.06,59.04,59.06,7265.0,49.8196,49.8365,49.8196,49.8365,7265.0
2016-12-06 14:50:00,59.05,59.08,59.05,59.08,20131.0,49.828,49.8533,49.828,49.8533,20131.0
2016-12-06 15:00:00,59.08,59.09,59.07,59.08,24205.0,49.8533,49.8618,49.8449,49.8533,24205.0
2016-12-06 15:10:00,59.07,59.07,59.04,59.05,41655.0,49.8449,49.8449,49.8196,49.828,41655.0
2016-12-06 15:20:00,59.06,59.06,59.02,59.03,31841.0,49.8365,49.8365,49.8027,49.8112,31841.0
2016-12-06 15:30:00,59.03,59.05,59.02,59.05,124684.0,49.8112,49.828,49.8027,49.828,124684.0
2016-12-06 15:40:00,59.05,59.09,59.04,59.07,45376.0,49.828,49.8618,49.8196,49.8449,45376.0
2016-12-06 15:50:00,59.08,59.11,59.06,59.11,253590.0,49.8533,49.8787,49.8365,49.8787,253590.0
2016-12-07 09:30:00,59.15,59.2,59.14,59.2,111398.0,49.9124,49.9546,49.904,49.9546,111398.0
2016-12-07 09:40:00,59.19,59.22,59.16,59.18,30730.0,49.9462,49.9715,49.9208,49.9377,30730.0
2016-12-07 09:50:00,59.18,59.2,59.17,59.19,45927.0,49.9377,49.9546,49.9293,49.9462,45927.0
2016-12-07 10:00:00,59.19,59.26,59.19,59.25,51538.0,49.9462,50.0052,49.9462,49.9968,51538.0
2016-12-07 10:10:00,59.25,59.31,59.25,59.29,21448.0,49.9968,50.0474,49.9968,50.0305,21448.0
2016-12-07 10:20:00,59.3,59.33,59.3,59.33,10953.0,50.039,50.0643,50.039,50.0643,10953.0
2016-12-07 10:30:00,59.33,59.33,59.26,59.27,24186.0,50.0643,50.0643,50.0052,50.0137,24186.0
2016-12-07 10:40:00,59.27,59.35,59.27,59.35,49390.0,50.0137,50.0812,50.0137,50.0812,49390.0
2016-12-07 10:50:00,59.35,59.35,59.32,59.33,23617.0,50.0812,50.0812,50.0559,50.0643,23617.0
2016-12-07 11:00:00,59.33,59.34,59.31,59.32,47084.0,50.0643,50.0727,50.0474,50.0559,47084.0
2016-12-07 11:10:00,59.32,59.34,59.3,59.33,52856.0,50.0559,50.0727,50.039,50.0643,52856.0
2016-12-07 11:20:00,59.33,59.34,59.3,59.33,23498.0,50.0643,50.0727,50.039,50.0643,23498.0
2016-12-07 11:30:00,59.33,59.37,59.32,59.36,31806.0,50.0643,50.0981,50.0559,50.0896,31806.0
2016-12-07 11:40:00,59.36,59.39,59.35,59.38,20478.0,50.0896,50.1149,50.0812,50.1065,20478.0
2016-12-07 11:50:00,59.39,59.44,59.38,59.44,33093.0,50.1149,50.1571,50.1065,50.1571,33093.0
2016-12-07 12:00:00,59.44,59.44,59.4,59.43,113712.0,50.1571,50.1571,50.1234,50.1487,113712.0
2016-12-07 12:10:00,59.43,59.44,59.41,59.42,29137.0,50.1487,50.1571,50.1318,50.1402,29137.0
2016-12-07 12:20:00,59.42,59.44,59.41,59.44,37048.0,50.1402,50.1571,50.1318,50.1571,37048.0
2016-12-07 12:30:00,59.44,59.45,59.42,59.44,42380.0,50.1571,50.1656,50.1402,50.1571,42380.0
2016-12-07 12:40:00,59.45,59.47,59.44,59.46,146704.0,50.1656,50.1824,50.1571,50.174,146704.0
2016-12-07 12:50:00,59.46,59.52,59.45,59.52,14623.0,50.174,50.2246,50.1656,50.2246,14623.0
2016-12-07 13:00:00,59.52,59.6,59.52,59.58,81473.0,50.2246,50.2921,50.2246,50.2753,81473.0
2016-12-07 13:10:00,59.59,59.59,59.56,59.58,12706.0,50.2837,50.2837,50.2584,50.2753,12706.0
2016-12-07 13:20:00,59.59,59.68,59.59,59.63,82772.0,50.2837,50.3596,50.2837,50.3174,82772.0
2016-12-07 13:30:00,59.62,59.67,59.62,59.65,40498.0,50.309,50.3512,50.309,50.3343,40498.0
2016-12-07 13:40:00,59.65,59.7,59.65,59.7,24874.0,50.3343,50.3765,50.3343,50.3765,24874.0
2016-12-07 13:50:00,59.7,59.78,59.7,59.78,39002.0,50.3765,50.444,50.3765,50.444,39002.0
2016-12-07 14:00:00,59.78,59.78,59.73,59.75,45925.0,50.444,50.444,50.4018,50.4187,45925.0
2016-12-07 14:10:00,59.75,59.81,59.74,59.8,22862.0,50.4187,50.4693,50.4103,50.4609,22862.0
2016-12-07 14:20:00,59.8,59.82,59.75,59.76,39649.0,50.4609,50.4778,50.4187,50.4271,39649.0
2016-12-07 14:30:00,59.76,59.77,59.75,59.76,14424.0,50.4271,50.4356,50.4187,50.4271,14424.0
2016-12-07 14:40:00,59.76,59.78,59.75,59.77,23895.0,50.4271,50.444,50.4187,50.4356,23895.0
2016-12-07 14:50:00,59.77,59.82,59.76,59.81,43532.0,50.4356,50.4778,50.4271,50.4693,43532.0
2016-12-07 15:00:00,59.81,59.86,59.77,59.83,45294.0,50.4693,50.5115,50.4356,50.4862,45294.0
2016-12-07 15:10:00,59.83,59.84,59.81,59.83,18142.0,50.4862,50.4947,50.4693,50.4862,18142.0
2016-12-07 15:20:00,59.84,59.94,59.83,59.91,80300.0,50.4947,50.579,50.4862,50.5537,80300.0
2016-12-07 15:30:00,59.91,59.96,59.89,59.95,41270.0,50.5537,50.5959,50.5368,50.5875,41270.0
2016-12-07 15:40:00,59.94,59.94,59.84,59.85,179919.0,50.579,50.579,50.4947,50.5031,179919.0
2016-12-07 15:50:00,59.85,59.91,59.82,59.91,429915.0,50.5031,50.5537,50.4778,50.5537,429915.0
2016-12-08 09:30:00,59.9,59.93,59.79,59.92,20174.0,50.5453,50.5706,50.4525,50.5622,20174.0
2016-12-08 09:40:00,59.92,59.95,59.88,59.89,26598.0,50.5622,50.5875,50.5284,50.5368,26598.0
2016-12-08 09:50:00,59.91,59.94,59.84,59.86,33197.0,50.5537,50.579,50.4947,50.5115,33197.0
2016-12-08 10:00:00,59.86,59.87,59.81,59.85,57565.0,50.5115,50.52,50.4693,50.5031,57565.0
2016-12-08 10:10:00,59.85,59.86,59.79,59.85,41073.0,50.5031,50.5115,50.4525,50.5031,41073.0
2016-12-08 10:20:00,59.86,59.86,59.83,59.85,9200.0,50.5115,50.5115,50.4862,50.5031,9200.0
2016-12-08 10:30:00,59.84,59.88,59.84,59.87,25715.0,50.4947,50.5284,50.4947,50.52,25715.0
2016-12-08 10:40:00,59.88,59.9,59.84,59.87,18725.0,50.5284,50.5453,50.4947,50.52,18725.0
2016-12-08 10:50:00,59.87,59.88,59.85,59.88,24121.0,50.52,50.5284,50.5031,50.5284,24121.0
2016-12-08 11:00:00,59.88,59.92,59.87,59.91,13586.0,50.5284,50.5622,50.52,50.5537,13586.0
2016-12-08 11:10:00,59.91,59.92,59.87,59.9,63052.0,50.5537,50.5622,50.52,50.5453,63052.0
2016-12-08 11:20:00,59.9,59.93,59.89,59.92,12408.0,50.5453,50.5706,50.5368,50.5622,12408.0
2016-12-08 11:30:00,59.92,59.92,59.86,59.87,48641.0,50.5622,50.5622,50.5115,50.52,48641.0
2016-12-08 11:40:00,59.86,59.95,59.86,59.95,37578.0,50.5115,50.5875,50.5115,50.5875,37578.0
2016-12-08 11:50:00,59.93,59.94,59.9,59.94,20046.0,50.5706,50.579,50.5453,50.579,20046.0
2016-12-08 12:00:00,59.94,59.98,59.94,59.97,13600.0,50.579,50.6128,50.579,50.6043,13600.0
2016-12-08 12:10:00,59.97,59.99,59.95,59.98,64361.0,50.6043,50.6212,50.5875,50.6128,64361.0
2016-12-08 12:20:00,59.98,60.06,59.96,60.04,26351.0,50.6128,50.6803,50.5959,50.6634,26351.0
2016-12-08 12:30:00,60.04,60.08,60.04,60.05,16687.0,50.6634,50.6972,50.6634,50.6719,16687.0
2016-12-08 12:40:00,60.03,60.11,60.03,60.1,20223.0,50.655,50.7225,50.655,50.714,20223.0
2016-12-08 12:50:00,60.09,60.1,60.05,60.06,436651.0,50.7056,50.714,50.6719,50.6803,436651.0
2016-12-08 13:00:00,60.07,60.07,60.04,60.06,39129.0,50.6887,50.6887,50.6634,50.6803,39129.0
2016-12-08 13:10:00,60.06,60.09,60.06,60.06,6945.0,50.6803,50.7056,50.6803,50.6803,6945.0
2016-12-08 13:20:00,60.06,60.08,60.06,60.08,6109.0,50.6803,50.6972,50.6803,50.6972,6109.0
2016-12-08 13:30:00,60.07,60.09,60.05,60.09,87111.0,50.6887,50.7056,50.6719,50.7056,87111.0
2016-12-08 13:40:00,60.09,60.09,60.06,60.09,65791.0,50.7056,50.7056,50.6803,50.7056,65791.0
2016-12-08 13:50:00,60.1,60.14,60.09,60.13,85015.0,50.714,50.7478,50.7056,50.7394,85015.0
2016-12-08 14:00:00,60.13,60.13,60.09,60.1,53132.0,50.7394,50.7394,50.7056,50.714,53132.0
2016-12-08 14:10:00,60.09,60.11,60.06,60.06,130094.0,50.7056,50.7225,50.6803,50.6803,130094.0
2016-12-08 14:20:00,60.05,60.07,59.99,60.03,106585.0,50.6719,50.6887,50.6212,50.655,106585.0
2016-12-08 14:30:00,60.05,60.06,59.96,59.98,66696.0,50.6719,50.6803,50.5959,50.6128,66696.0
2016-12-08 14:40:00,59.98,59.99,59.95,59.96,25165.0,50.6128,50.6212,50.5875,50.5959,25165.0
2016-12-08 14:50:00,59.98,60.02,59.96,60.01,24400.0,50.6128,50.6465,50.5959,50.6381,24400.0
2016-12-08 15:00:00,60.01,60.02,59.99,60.02,22939.0,50.6381,50.6465,50.6212,50.6465,22939.0
2016-12-08 15:10:00,60.03,60.04,60.01,60.02,13622.0,50.655,50.6634,50.6381,50.6465,13622.0
2016-12-08 15:20:00,60.01,60.03,60.0,60.0,44162.0,50.6381,50.655,50.6297,50.6297,44162.0
2016-12-08 15:30:00,60.0,60.05,60.0,60.05,25311.0,50.6297,50.6719,50.6297,50.6719,25311.0
2016-12-08 15:40:00,60.04,60.07,60.02,60.03,33106.0,50.6634,50.6887,50.6465,50.655,33106.0
2016-12-08 15:50:00,60.03,60.04,59.99,60.04,126329.0,50.655,50.6634,50.6212,50.6634,126329.0
2016-12-09 09:30:00,60.1,60.1,60.04,60.07,98309.0,50.714,50.714,50.6634,50.6887,98309.0
2016-12-09 09:40:00,60.07,60.15,60.04,60.13,46576.0,50.6887,50.7562,50.6634,50.7394,46576.0
2016-12-09 09:50:00,60.12,60.17,60.11,60.12,62082.0,50.7309,50.7731,50.7225,50.7309,62082.0
2016-12-09 10:00:00,60.12,60.12,60.07,60.1,23780.0,50.7309,50.7309,50.6887,50.714,23780.0
2016-12-09 10:10:00,60.1,60.12,60.06,60.07,21835.0,50.714,50.7309,50.6803,50.6887,21835.0
2016-12-09 10:20:00,60.08,60.15,60.08,60.13,25050.0,50.6972,50.7562,50.6972,50.7394,25050.0
2016-12-09 10:30:00,60.13,60.2,60.13,60.19,22090.0,50.7394,50.7984,50.7394,50.79,22090.0
2016-12-09 10:40:00,60.2,60.2,60.16,60.16,12927.0,50.7984,50.7984,50.7647,50.7647,12927.0
2016-12-09 10:50:00,60.17,60.18,60.13,60.14,15023.0,50.7731,50.7816,50.7394,50.7478,15023.0
2016-12-09 11:00:00,60.15,60.15,60.13,60.15,17502.0,50.7562,50.7562,50.7394,50.7562,17502.0
2016-12-09 11:10:00,60.15,60.18,60.15,60.17,14205.0,50.7562,50.7816,50.7562,50.7731,14205.0
2016-12-09 11:20:00,60.18,60.18,60.1,60.12,23983.0,50.7816,50.7816,50.714,50.7309,23983.0
2016-12-09 11:30:00,60.12,60.18,60.11,60.16,42916.0,50.7309,50.7816,50.7225,50.7647,42916.0
2016-12-09 11:40:00,60.16,60.18,60.15,60.16,17372.0,50.7647,50.7816,50.7562,50.7647,17372.0
2016-12-09 11:50:00,60.17,60.18,60.15,60.16,30075.0,50.7731,50.7816,50.7562,50.7647,30075.0
2016-12-09 12:00:00,60.15,60.15,60.13,60.13,9158.0,50.7562,50.7562,50.7394,50.7394,9158.0
2016-12-09 12:10:00,60.13,60.14,60.12,60.12,16539.0,50.7394,50.7478,50.7309,50.7309,16539.0
2016-12-09 12:20:00,60.13,60.14,60.12,60.14,13784.0,50.7394,50.7478,50.7309,50.7478,13784.0
2016-12-09 12:30:00,60.14,60.19,60.14,60.18,9969.0,50.7478,50.79,50.7478,50.7816,9969.0
2016-12-09 12:40:00,60.18,60.18,60.15,60.18,34552.0,50.7816,50.7816,50.7562,50.7816,34552.0
2016-12-09 12:50:00,60.18,60.19,60.15,60.16,16995.0,50.7816,50.79,50.7562,50.7647,16995.0
2016-12-09 13:00:00,60.16,60.17,60.15,60.16,71268.0,50.7647,50.7731,50.7562,50.7647,71268.0
2016-12-09 13:10:00,60.16,60.17,60.15,60.16,16413.0,50.7647,50.7731,50.7562,50.7647,16413.0
2016-12-09 13:20:00,60.15,60.16,60.14,60.16,46436.0,50.7562,50.7647,50.7478,50.7647,46436.0
2016-12-09 13:30:00,60.16,60.17,60.15,60.16,16400.0,50.7647,50.7731,50.7562,50.7647,16400.0
2016-12-09 13:40:00,60.16,60.17,60.15,60.17,10728.0,50.7647,50.7731,50.7562,50.7731,10728.0
2016-12-09 13:50:00,60.17,60.19,60.16,60.17,10410.0,50.7731,50.79,50.7647,50.7731,10410.0
2016-12-09 14:00:00,60.18,60.21,60.17,60.19,14807.0,50.7816,50.8069,50.7731,50.79,14807.0
2016-12-09 14:10:00,60.2,60.21,60.19,60.2,78633.0,50.7984,50.8069,50.79,50.7984,78633.0
2016-12-09 14:20:00,60.2,60.2,60.17,60.18,21073.0,50.7984,50.7984,50.7731,50.7816,21073.0
2016-12-09 14:30:00,60.17,60.2,60.17,60.19,21053.0,50.7731,50.7984,50.7731,50.79,21053.0
2016-12-09 14:40:00,60.18,60.19,60.18,60.19,34228.0,50.7816,50.79,50.7816,50.79,34228.0
2016-12-09 14:50:00,60.19,60.21,60.18,60.21,35078.0,50.79,50.8069,50.7816,50.8069,35078.0
2016-12-09 15:00:00,60.22,60.25,60.2,60.25,149572.0,50.8153,50.8406,50.7984,50.8406,149572.0
2016-12-09 15:10:00,60.25,60.3,60.25,60.29,68504.0,50.8406,50.8828,50.8406,50.8744,68504.0
2016-12-09 15:20:00,60.29,60.3,60.28,60.3,90509.0,50.8744,50.8828,50.8659,50.8828,90509.0
2016-12-09 15:30:00,60.3,60.31,60.26,60.27,127740.0,50.8828,50.8913,50.8491,50.8575,127740.0
2016-12-09 15:40:00,60.27,60.28,60.26,60.26,39909.0,50.8575,50.8659,50.8491,50.8491,39909.0
2016-12-09 15:50:00,60.27,60.3,60.25,60.3,90849.0,50.8575,50.8828,50.8406,50.8828,90849.0
2016-12-12 09:30:00,60.15,60.29,60.15,60.25,74300.0,50.7562,50.8744,50.7562,50.8406,74300.0
2016-12-12 09:40:00,60.26,60.27,60.21,60.27,78786.0,50.8491,50.8575,50.8069,50.8575,78786.0
2016-12-12 09:50:00,60.28,60.31,60.27,60.3,27531.0,50.8659,50.8913,50.8575,50.8828,27531.0
2016-12-12 10:00:00,60.3,60.35,60.26,60.26,78051.0,50.8828,50.925,50.8491,50.8491,78051.0
2016-12-12 10:10:00,60.27,60.27,60.18,60.19,46532.0,50.8575,50.8575,50.7816,50.79,46532.0
2016-12-12 10:20:00,60.19,60.21,60.16,60.17,32169.0,50.79,50.8069,50.7647,50.7731,32169.0
2016-12-12 10:30:00,60.17,60.24,60.17,60.24,28946.0,50.7731,50.8322,50.7731,50.8322,28946.0
2016-12-12 10:40:00,60.24,60.24,60.16,60.17,49423.0,50.8322,50.8322,50.7647,50.7731,49423.0
2016-12-12 10:50:00,60.17,60.2,60.16,60.18,72524.0,50.7731,50.7984,50.7647,50.7816,72524.0
2016-12-12 11:00:00,60.18,60.19,60.16,60.17,24564.0,50.7816,50.79,50.7647,50.7731,24564.0
2016-12-12 11:10:00,60.18,60.18,60.17,60.18,12532.0,50.7816,50.7816,50.7731,50.7816,12532.0
2016-12-12 11:20:00,60.18,60.18,60.14,60.15,39201.0,50.7816,50.7816,50.7478,50.7562,39201.0
2016-12-12 11:30:00,60.16,60.17,60.12,60.12,14757.0,50.7647,50.7731,50.7309,50.7309,14757.0
2016-12-12 11:40:00,60.12,60.13,60.1,60.13,18445.0,50.7309,50.7394,50.714,50.7394,18445.0
2016-12-12 11:50:00,60.12,60.13,60.1,60.12,97803.0,50.7309,50.7394,50.714,50.7309,97803.0
2016-12-12 12:00:00,60.12,60.13,60.03,60.04,11858.0,50.7309,50.7394,50.655,50.6634,11858.0
2016-12-12 12:10:00,60.05,60.11,60.04,60.09,22038.0,50.6719,50.7225,50.6634,50.7056,22038.0
2016-12-12 12:20:00,60.08,60.1,60.07,60.09,15535.0,50.6972,50.714,50.6887,50.7056,15535.0
2016-12-12 12:30:00,60.09,60.14,60.09,60.14,32799.0,50.7056,50.7478,50.7056,50.7478,32799.0
2016-12-12 12:40:00,60.12,60.14,60.11,60.13,21123.0,50.7309,50.7478,50.7225,50.7394,21123.0
2016-12-12 12:50:00,60.13,60.13,60.09,60.11,16797.0,50.7394,50.7394,50.7056,50.7225,16797.0
2016-12-12 13:00:00,60.11,60.12,60.1,60.1,29468.0,50.7225,50.7309,50.714,50.714,29468.0
2016-12-12 13:10:00,60.11,60.14,60.09,60.14,17234.0,50.7225,50.7478,50.7056,50.7478,17234.0
2016-12-12 13:20:00,60.15,60.15,60.12,60.13,9457.0,50.7562,50.7562,50.7309,50.7394,9457.0
2016-12-12 13:30:00,60.12,60.12,60.09,60.1,14924.0,50.7309,50.7309,50.7056,50.714,14924.0
2016-12-12 13:40:00,60.1,60.12,60.09,60.09,18049.0,50.714,50.7309,50.7056,50.7056,18049.0
2016-12-12 13:50:00,60.1,60.11,60.08,60.08,37162.0,50.714,50.7225,50.6972,50.6972,37162.0
2016-12-12 14:00:00,60.09,60.11,60.08,60.11,31328.0,50.7056,50.7225,50.6972,50.7225,31328.0
2016-12-12 14:10:00,60.11,60.16,60.11,60.16,42492.0,50.7225,50.7647,50.7225,50.7647,42492.0
2016-12-12 14:20:00,60.15,60.16,60.12,60.12,57942.0,50.7562,50.7647,50.7309,50.7309,57942.0
2016-12-12 14:30:00,60.12,60.13,60.09,60.09,73942.0,50.7309,50.7394,50.7056,50.7056,73942.0
2016-12-12 14:40:00,60.08,60.1,60.07,60.08,133785.0,50.6972,50.714,50.6887,50.6972,133785.0
2016-12-12 14:50:00,60.08,60.08,60.05,60.08,125610.0,50.6972,50.6972,50.6719,50.6972,125610.0
2016-12-12 15:00:00,60.08,60.1,60.06,60.08,124317.0,50.6972,50.714,50.6803,50.6972,124317.0
2016-12-12 15:10:00,60.08,60.09,60.07,60.08,163142.0,50.6972,50.7056,50.6887,50.6972,163142.0
2016-12-12 15:20:00,60.08,60.1,60.07,60.07,150074.0,50.6972,50.714,50.6887,50.6887,150074.0
2016-12-12 15:30:00,60.07,60.09,60.06,60.09,221647.0,50.6887,50.7056,50.6803,50.7056,221647.0
2016-12-12 15:40:00,60.09,60.11,60.07,60.1,178675.0,50.7056,50.7225,50.6887,50.714,178675.0
2016-12-12 15:50:00,60.1,60.12,60.07,60.1,722856.0,50.714,50.7309,50.6887,50.714,722856.0
2016-12-13 09:30:00,60.4,60.57,60.4,60.57,35331.0,50.9672,51.1106,50.9672,51.1106,35331.0
2016-12-13 09:40:00,60.57,60.64,60.57,60.59,40982.0,51.1106,51.1697,51.1106,51.1275,40982.0
2016-12-13 09:50:00,60.6,60.64,60.58,60.59,19848.0,51.136,51.1697,51.1191,51.1275,19848.0
2016-12-13 10:00:00,60.6,60.6,60.52,60.54,50258.0,51.136,51.136,51.0685,51.0853,50258.0
2016-12-13 10:10:00,60.54,60.58,60.5,60.53,200990.0,51.0853,51.1191,51.0516,51.0769,200990.0
2016-12-13 10:20:00,60.54,60.56,60.53,60.54,16470.0,51.0853,51.1022,51.0769,51.0853,16470.0
2016-12-13 10:30:00,60.54,60.55,60.45,60.49,50315.0,51.0853,51.0938,51.0094,51.0431,50315.0
2016-12-13 10:40:00,60.49,60.52,60.49,60.51,18138.0,51.0431,51.0685,51.0431,51.06,18138.0
2016-12-13 10:50:00,60.52,60.57,60.51,60.57,8711.0,51.0685,51.1106,51.06,51.1106,8711.0
2016-12-13 11:00:00,60.56,60.57,60.53,60.54,27991.0,51.1022,51.1106,51.0769,51.0853,27991.0
2016-12-13 11:10:00,60.56,60.58,60.55,60.58,76017.0,51.1022,51.1191,51.0938,51.1191,76017.0
2016-12-13 11:20:00,60.59,60.65,60.58,60.64,14328.0,51.1275,51.1782,51.1191,51.1697,14328.0
2016-12-13 11:30:00,60.63,60.63,60.59,60.59,11500.0,51.1613,51.1613,51.1275,51.1275,11500.0
2016-12-13 11:40:00,60.6,60.62,60.59,60.61,23979.0,51.136,51.1528,51.1275,51.1444,23979.0
2016-12-13 11:50:00,60.61,60.64,60.59,60.63,27409.0,51.1444,51.1697,51.1275,51.1613,27409.0
2016-12-13 12:00:00,60.63,60.65,60.63,60.64,15509.0,51.1613,51.1782,51.1613,51.1697,15509.0
2016-12-13 12:10:00,60.64,60.69,60.64,60.66,38673.0,51.1697,51.2119,51.1697,51.1866,38673.0
2016-12-13 12:20:00,60.65,60.67,60.63,60.64,25810.0,51.1782,51.195,51.1613,51.1697,25810.0
2016-12-13 12:30:00,60.64,60.66,60.64,60.66,20292.0,51.1697,51.1866,51.1697,51.1866,20292.0
2016-12-13 12:40:00,60.66,60.69,60.66,60.66,31878.0,51.1866,51.2119,51.1866,51.1866,31878.0
2016-12-13 12:50:00,60.66,60.68,60.66,60.67,21614.0,51.1866,51.2035,51.1866,51.195,21614.0
2016-12-13 13:00:00,60.66,60.7,60.65,60.68,19348.0,51.1866,51.2203,51.1782,51.2035,19348.0
2016-12-13 13:10:00,60.68,60.76,60.68,60.76,9463.0,51.2035,51.271,51.2035,51.271,9463.0
2016-12-13 13:20:00,60.76,60.77,60.75,60.77,21138.0,51.271,51.2794,51.2625,51.2794,21138.0
2016-12-13 13:30:00,60.77,60.77,60.73,60.73,36281.0,51.2794,51.2794,51.2457,51.2457,36281.0
2016-12-13 13:40:00,60.73,60.75,60.7,60.71,21367.0,51.2457,51.2625,51.2203,51.2288,21367.0
2016-12-13 13:50:00,60.71,60.72,60.71,60.72,18448.0,51.2288,51.2372,51.2288,51.2372,18448.0
2016-12-13 14:00:00,60.72,60.72,60.69,60.7,21169.0,51.2372,51.2372,51.2119,51.2203,21169.0
2016-12-13 14:10:00,60.69,60.69,60.65,60.67,31529.0,51.2119,51.2119,51.1782,51.195,31529.0
2016-12-13 14:20:00,60.66,60.68,60.63,60.64,27859.0,51.1866,51.2035,51.1613,51.1697,27859.0
2016-12-13 14:30:00,60.63,60.66,60.62,60.66,61068.0,51.1613,51.1866,51.1528,51.1866,61068.0
2016-12-13 14:40:00,60.66,60.7,60.66,60.69,172242.0,51.1866,51.2203,51.1866,51.2119,172242.0
2016-12-13 14:50:00,60.69,60.71,60.66,60.66,170130.0,51.2119,51.2288,51.1866,51.1866,170130.0
2016-12-13 15:00:00,60.67,60.68,60.67,60.68,14694.0,51.195,51.2035,51.195,51.2035,14694.0
2016-12-13 15:10:00,60.68,60.7,60.65,60.7,37356.0,51.2035,51.2203,51.1782,51.2203,37356.0
2016-12-13 15:20:00,60.69,60.71,60.66,60.67,100467.0,51.2119,51.2288,51.1866,51.195,100467.0
2016-12-13 15:30:00,60.67,60.72,60.66,60.69,188183.0,51.195,51.2372,51.1866,51.2119,188183.0
2016-12-13 15:40:00,60.69,60.72,60.67,60.67,79276.0,51.2119,51.2372,51.195,51.195,79276.0
2016-12-13 15:50:00,60.67,60.67,60.6,60.61,108301.0,51.195,51.195,51.136,51.1444,108301.0
2016-12-14 09:30:00,60.52,60.59,60.51,60.57,32154.0,51.0685,51.1275,51.06,51.1106,32154.0
2016-12-14 09:40:00,60.57,60.57,60.53,60.55,10412.0,51.1106,51.1106,51.0769,51.0938,10412.0
2016-12-14 09:50:00,60.55,60.56,60.52,60.52,15657.0,51.0938,51.1022,51.0685,51.0685,15657.0
2016-12-14 10:00:00,60.51,60.52,60.46,60.47,42899.0,51.06,51.0685,51.0178,51.0263,42899.0
2016-12-14 10:10:00,60.47,60.51,60.47,60.48,53581.0,51.0263,51.06,51.0263,51.0347,53581.0
2016-12-14 10:20:00,60.48,60.55,60.46,60.52,16126.0,51.0347,51.0938,51.0178,51.0685,16126.0
2016-12-14 10:30:00,60.54,60.59,60.53,60.54,48750.0,51.0853,51.1275,51.0769,51.0853,48750.0
2016-12-14 10:40:00,60.55,60.56,60.52,60.53,33359.0,51.0938,51.1022,51.0685,51.0769,33359.0
2016-12-14 10:50:00,60.53,60.54,60.51,60.52,9040.0,51.0769,51.0853,51.06,51.0685,9040.0
2016-12-14 11:00:00,60.52,60.53,60.49,60.5,28995.0,51.0685,51.0769,51.0431,51.0516,28995.0
2016-12-14 11:10:00,60.49,60.51,60.48,60.49,15087.0,51.0431,51.06,51.0347,51.0431,15087.0
2016-12-14 11:20:00,60.5,60.53,60.49,60.52,40830.0,51.0516,51.0769,51.0431,51.0685,40830.0
2016-12-14 11:30:00,60.51,60.52,60.44,60.45,8304.0,51.06,51.0685,51.0009,51.0094,8304.0
2016-12-14 11:40:00,60.45,60.47,60.42,60.46,15181.0,51.0094,51.0263,50.9841,51.0178,15181.0
2016-12-14 11:50:00,60.46,60.47,60.45,60.46,31897.0,51.0178,51.0263,51.0094,51.0178,31897.0
2016-12-14 12:00:00,60.47,60.49,60.46,60.48,32891.0,51.0263,51.0431,51.0178,51.0347,32891.0
2016-12-14 12:10:00,60.48,60.51,60.47,60.49,70623.0,51.0347,51.06,51.0263,51.0431,70623.0
2016-12-14 12:20:00,60.48,60.52,60.48,60.51,46528.0,51.0347,51.0685,51.0347,51.06,46528.0
2016-12-14 12:30:00,60.51,60.53,60.51,60.53,15442.0,51.06,51.0769,51.06,51.0769,15442.0
2016-12-14 12:40:00,60.52,60.52,60.5,60.52,9476.0,51.0685,51.0685,51.0516,51.0685,9476.0
2016-12-14 12:50:00,60.52,60.54,60.52,60.53,20986.0,51.0685,51.0853,51.0685,51.0769,20986.0
2016-12-14 13:00:00,60.53,60.56,60.52,60.52,47821.0,51.0769,51.1022,51.0685,51.0685,47821.0
2016-12-14 13:10:00,60.52,60.53,60.51,60.53,22443.0,51.0685,51.0769,51.06,51.0769,22443.0
2016-12-14 13:20:00,60.53,60.56,60.52,60.55,30641.0,51.0769,51.1022,51.0685,51.0938,30641.0
2016-12-14 13:30:00,60.55,60.57,60.53,60.53,21332.0,51.0938,51.1106,51.0769,51.0769,21332.0
2016-12-14 13:40:00,60.54,60.56,60.53,60.55,10088.0,51.0853,51.1022,51.0769,51.0938,10088.0
2016-12-14 13:50:00,60.54,60.61,60.53,60.61,27715.0,51.0853,51.1444,51.0769,51.1444,27715.0
2016-12-14 14:00:00,60.55,60.62,60.42,60.47,102393.0,51.0938,51.1528,50.9841,51.0263,102393.0
2016-12-14 14:10:00,60.46,60.47,60.21,60.33,92394.0,51.0178,51.0263,50.8069,50.9081,92394.0
2016-12-14 14:20:00,60.35,60.35,60.09,60.1,82384.0,50.925,50.925,50.7056,50.714,82384.0
2016-12-14 14:30:00,60.09,60.28,60.09,60.28,57513.0,50.7056,50.8659,50.7056,50.8659,57513.0
2016-12-14 14:40:00,60.28,60.35,60.26,60.29,67538.0,50.8659,50.925,50.8491,50.8744,67538.0
2016-12-14 14:50:00,60.28,60.28,60.05,60.05,89974.0,50.8659,50.8659,50.6719,50.6719,89974.0
2016-12-14 15:00:00,60.04,60.13,59.94,59.94,53624.0,50.6634,50.7394,50.579,50.579,53624.0
2016-12-14 15:10:00,59.94,59.99,59.83,59.89,73566.0,50.579,50.6212,50.4862,50.5368,73566.0
2016-12-14 15:20:00,59.89,59.97,59.89,59.96,211389.0,50.5368,50.6043,50.5368,50.5959,211389.0
2016-12-14 15:30:00,59.96,60.17,59.96,60.14,135053.0,50.5959,50.7731,50.5959,50.7478,135053.0
2016-12-14 15:40:00,60.14,60.15,59.95,59.95,100827.0,50.7478,50.7562,50.5875,50.5875,100827.0
2016-12-14 15:50:00,59.95,59.96,59.8,59.89,264283.0,50.5875,50.5959,50.4609,50.5368,264283.0
2016-12-15 09:30:00,59.88,59.95,59.78,59.8,83521.0,50.5284,50.5875,50.444,50.4609,83521.0
2016-12-15 09:40:00,59.8,59.88,59.78,59.88,63245.0,50.4609,50.5284,50.444,50.5284,63245.0
2016-12-15 09:50:00,59.89,59.98,59.89,59.98,76845.0,50.5368,50.6128,50.5368,50.6128,76845.0
2016-12-15 10:00:00,59.98,60.03,59.96,59.98,24696.0,50.6128,50.655,50.5959,50.6128,24696.0
2016-12-15 10:10:00,59.99,59.99,59.93,59.93,37221.0,50.6212,50.6212,50.5706,50.5706,37221.0
2016-12-15 10:20:00,59.93,59.98,59.92,59.95,74149.0,50.5706,50.6128,50.5622,50.5875,74149.0
2016-12-15 10:30:00,59.96,60.04,59.96,60.04,31805.0,50.5959,50.6634,50.5959,50.6634,31805.0
2016-12-15 10:40:00,60.04,60.05,59.96,59.96,15913.0,50.6634,50.6719,50.5959,50.5959,15913.0
2016-12-15 10:50:00,59.97,60.01,59.97,59.99,50762.0,50.6043,50.6381,50.6043,50.6212,50762.0
2016-12-15 11:00:00,60.0,60.09,59.99,60.07,86188.0,50.6297,50.7056,50.6212,50.6887,86188.0
2016-12-15 11:10:00,60.08,60.11,60.08,60.09,84544.0,50.6972,50.7225,50.6972,50.7056,84544.0
2016-12-15 11:20:00,60.09,60.1,60.03,60.03,77538.0,50.7056,50.714,50.655,50.655,77538.0
2016-12-15 11:30:00,60.03,60.04,60.01,60.03,69816.0,50.655,50.6634,50.6381,50.655,69816.0
2016-12-15 11:40:00,60.03,60.04,59.97,60.0,67935.0,50.655,50.6634,50.6043,50.6297,67935.0
2016-12-15 11:50:00,60.0,60.0,59.94,59.99,98911.0,50.6297,50.6297,50.579,50.6212,98911.0
2016-12-15 12:00:00,60.0,60.05,59.97,60.0,265993.0,50.6297,50.6719,50.6043,50.6297,265993.0
2016-12-15 12:10:00,60.01,60.04,60.0,60.04,20694.0,50.6381,50.6634,50.6297,50.6634,20694.0
2016-12-15 12:20:00,60.04,60.05,59.99,60.02,56728.0,50.6634,50.6719,50.6212,50.6465,56728.0
2016-12-15 12:30:00,60.02,60.03,60.0,60.0,39313.0,50.6465,50.655,50.6297,50.6297,39313.0
2016-12-15 12:40:00,60.0,60.03,60.0,60.02,57921.0,50.6297,50.655,50.6297,50.6465,57921.0
2016-12-15 12:50:00,60.02,60.03,59.97,60.03,48632.0,50.6465,50.655,50.6043,50.655,48632.0
2016-12-15 13:00:00,60.03,60.09,60.02,60.07,36256.0,50.655,50.7056,50.6465,50.6887,36256.0
2016-12-15 13:10:00,60.07,60.08,60.05,60.07,46874.0,50.6887,50.6972,50.6719,50.6887,46874.0
2016-12-15 13:20:00,60.07,60.08,60.03,60.04,34887.0,50.6887,50.6972,50.655,50.6634,34887.0
2016-12-15 13:30:00,60.04,60.05,59.99,60.01,33503.0,50.6634,50.6719,50.6212,50.6381,33503.0
2016-12-15 13:40:00,60.0,60.01,59.94,59.94,37190.0,50.6297,50.6381,50.579,50.579,37190.0
2016-12-15 13:50:00,59.94,59.96,59.86,59.9,80771.0,50.579,50.5959,50.5115,50.5453,80771.0
2016-12-15 14:00:00,59.89,59.95,59.86,59.94,64114.0,50.5368,50.5875,50.5115,50.579,64114.0
2016-12-15 14:10:00,59.94,59.97,59.93,59.96,116245.0,50.579,50.6043,50.5706,50.5959,116245.0
2016-12-15 14:20:00,59.96,59.98,59.92,59.98,60464.0,50.5959,50.6128,50.5622,50.6128,60464.0
2016-12-15 14:30:00,59.98,60.01,59.97,60.0,58867.0,50.6128,50.6381,50.6043,50.6297,58867.0
2016-12-15 14:40:00,60.0,60.01,59.98,59.98,37034.0,50.6297,50.6381,50.6128,50.6128,37034.0
2016-12-15 14:50:00,59.98,60.02,59.97,59.97,40835.0,50.6128,50.6465,50.6043,50.6043,40835.0
2016-12-15 15:00:00,59.97,60.0,59.95,59.96,55292.0,50.6043,50.6297,50.5875,50.5959,55292.0
2016-12-15 15:10:00,59.95,59.98,59.94,59.96,41236.0,50.5875,50.6128,50.579,50.5959,41236.0
2016-12-15 15:20:00,59.96,59.98,59.94,59.94,32964.0,50.5959,50.6128,50.579,50.579,32964.0
2016-12-15 15:30:00,59.94,59.98,59.93,59.96,68800.0,50.579,50.6128,50.5706,50.5959,68800.0
2016-12-15 15:40:00,59.95,60.01,59.95,59.96,37219.0,50.5875,50.6381,50.5875,50.5959,37219.0
2016-12-15 15:50:00,59.95,59.99,59.93,59.96,123389.0,50.5875,50.6212,50.5706,50.5959,123389.0
2016-12-16 09:30:00,60.02,60.06,59.97,59.98,192176.0,50.6465,50.6803,50.6043,50.6128,192176.0
2016-12-16 09:40:00,59.98,60.02,59.96,59.98,25895.0,50.6128,50.6465,50.5959,50.6128,25895.0
2016-12-16 09:50:00,59.98,60.03,59.96,60.03,44036.0,50.6128,50.655,50.5959,50.655,44036.0
2016-12-16 10:00:00,60.04,60.04,59.97,59.99,52373.0,50.6634,50.6634,50.6043,50.6212,52373.0
2016-12-16 10:10:00,59.99,60.03,59.99,60.02,137117.0,50.6212,50.655,50.6212,50.6465,137117.0
2016-12-16 10:20:00,60.02,60.03,59.99,60.0,45783.0,50.6465,50.655,50.6212,50.6297,45783.0
2016-12-16 10:30:00,60.01,60.02,59.95,60.0,42066.0,50.6381,50.6465,50.5875,50.6297,42066.0
2016-12-16 10:40:00,60.0,60.04,59.99,60.0,52001.0,50.6297,50.6634,50.6212,50.6297,52001.0
2016-12-16 10:50:00,60.0,60.01,59.98,60.0,56409.0,50.6297,50.6381,50.6128,50.6297,56409.0
2016-12-16 11:00:00,59.99,60.0,59.91,59.93,59943.0,50.6212,50.6297,50.5537,50.5706,59943.0
2016-12-16 11:10:00,59.92,59.98,59.92,59.93,37259.0,50.5622,50.6128,50.5622,50.5706,37259.0
2016-12-16 11:20:00,59.94,59.94,59.87,59.87,48091.0,50.579,50.579,50.52,50.52,48091.0
2016-12-16 11:30:00,59.87,59.97,59.85,59.97,44773.0,50.52,50.6043,50.5031,50.6043,44773.0
2016-12-16 11:40:00,59.97,60.01,59.96,60.01,33731.0,50.6043,50.6381,50.5959,50.6381,33731.0
2016-12-16 11:50:00,60.0,60.03,59.98,60.01,53777.0,50.6297,50.655,50.6128,50.6381,53777.0
2016-12-16 12:00:00,60.01,60.03,59.98,60.02,94895.0,50.6381,50.655,50.6128,50.6465,94895.0
2016-12-16 12:10:00,60.01,60.01,59.93,59.93,41255.0,50.6381,50.6381,50.5706,50.5706,41255.0
2016-12-16 12:20:00,59.93,59.95,59.92,59.94,262752.0,50.5706,50.5875,50.5622,50.579,262752.0
2016-12-16 12:30:00,59.95,59.96,59.93,59.96,167017.0,50.5875,50.5959,50.5706,50.5959,167017.0
2016-12-16 12:40:00,59.96,59.96,59.91,59.94,102171.0,50.5959,50.5959,50.5537,50.579,102171.0
2016-12-16 12:50:00,59.94,59.94,59.88,59.9,403753.0,50.579,50.579,50.5284,50.5453,403753.0
2016-12-16 13:00:00,59.9,59.92,59.85,59.85,150227.0,50.5453,50.5622,50.5031,50.5031,150227.0
2016-12-16 13:10:00,59.86,59.86,59.8,59.81,189221.0,50.5115,50.5115,50.4609,50.4693,189221.0
2016-12-16 13:20:00,59.81,59.86,59.81,59.83,135114.0,50.4693,50.5115,50.4693,50.4862,135114.0
2016-12-16 13:30:00,59.83,59.86,59.82,59.85,43512.0,50.4862,50.5115,50.4778,50.5031,43512.0
2016-12-16 13:40:00,59.86,59.86,59.82,59.83,119713.0,50.5115,50.5115,50.4778,50.4862,119713.0
2016-12-16 13:50:00,59.83,59.86,59.83,59.85,153772.0,50.4862,50.5115,50.4862,50.5031,153772.0
2016-12-16 14:00:00,59.84,59.89,59.81,59.88,148479.0,50.4947,50.5368,50.4693,50.5284,148479.0
2016-12-16 14:10:00,59.88,59.89,59.83,59.84,47871.0,50.5284,50.5368,50.4862,50.4947,47871.0
2016-12-16 14:20:00,59.83,59.84,59.8,59.83,187916.0,50.4862,50.4947,50.4609,50.4862,187916.0
2016-12-16 14:30:00,59.83,59.86,59.81,59.83,140771.0,50.4862,50.5115,50.4693,50.4862,140771.0
2016-12-16 14:40:00,59.84,59.88,59.83,59.86,64425.0,50.4947,50.5284,50.4862,50.5115,64425.0
2016-12-16 14:50:00,59.86,59.88,59.84,59.86,74555.0,50.5115,50.5284,50.4947,50.5115,74555.0
2016-12-16 15:00:00,59.86,59.87,59.8,59.81,143852.0,50.5115,50.52,50.4609,50.4693,143852.0
2016-12-16 15:10:00,59.81,59.82,59.79,59.8,48012.0,50.4693,50.4778,50.4525,50.4609,48012.0
2016-12-16 15:20:00,59.8,59.83,59.79,59.82,59930.0,50.4609,50.4862,50.4525,50.4778,59930.0
2016-12-16 15:30:00,59.82,59.85,59.82,59.83,98930.0,50.4778,50.5031,50.4778,50.4862,98930.0
2016-12-16 15:40:00,59.83,59.84,59.78,59.84,283927.0,50.4862,50.4947,50.444,50.4947,283927.0
2016-12-16 15:50:00,59.83,59.86,59.79,59.85,585607.0,50.4862,50.5115,50.4525,50.5031,585607.0
2016-12-19 09:30:00,59.89,60.0,59.84,59.88,208628.0,50.5368,50.6297,50.4947,50.5284,208628.0
2016-12-19 09:40:00,59.88,59.99,59.88,59.99,70324.0,50.5284,50.6212,50.5284,50.6212,70324.0
2016-12-19 09:50:00,59.98,59.99,59.93,59.95,17600.0,50.6128,50.6212,50.5706,50.5875,17600.0
2016-12-19 10:00:00,59.95,59.99,59.93,59.96,21415.0,50.5875,50.6212,50.5706,50.5959,21415.0
2016-12-19 10:10:00,59.96,59.98,59.95,59.96,11232.0,50.5959,50.6128,50.5875,50.5959,11232.0
2016-12-19 10:20:00,59.96,59.97,59.94,59.96,21830.0,50.5959,50.6043,50.579,50.5959,21830.0
2016-12-19 10:30:00,59.96,60.0,59.96,59.99,27634.0,50.5959,50.6297,50.5959,50.6212,27634.0
2016-12-19 10:40:00,59.99,60.02,59.98,59.99,8830.0,50.6212,50.6465,50.6128,50.6212,8830.0
2016-12-19 10:50:00,60.0,60.01,59.98,60.0,13750.0,50.6297,50.6381,50.6128,50.6297,13750.0
2016-12-19 11:00:00,60.0,60.05,60.0,60.02,26749.0,50.6297,50.6719,50.6297,50.6465,26749.0
2016-12-19 11:10:00,60.02,60.02,59.99,60.01,36301.0,50.6465,50.6465,50.6212,50.6381,36301.0
2016-12-19 11:20:00,60.01,60.02,59.97,59.99,117994.0,50.6381,50.6465,50.6043,50.6212,117994.0
2016-12-19 11:30:00,59.99,60.0,59.97,59.98,18588.0,50.6212,50.6297,50.6043,50.6128,18588.0
2016-12-19 11:40:00,59.97,59.98,59.93,59.94,13977.0,50.6043,50.6128,50.5706,50.579,13977.0
2016-12-19 11:50:00,59.93,59.96,59.92,59.93,12416.0,50.5706,50.5959,50.5622,50.5706,12416.0
2016-12-19 12:00:00,59.92,59.96,59.91,59.96,15474.0,50.5622,50.5959,50.5537,50.5959,15474.0
2016-12-19 12:10:00,59.97,59.97,59.95,59.97,21896.0,50.6043,50.6043,50.5875,50.6043,21896.0
2016-12-19 12:20:00,59.97,60.0,59.97,59.98,6122.0,50.6043,50.6297,50.6043,50.6128,6122.0
2016-12-19 12:30:00,59.98,59.99,59.97,59.99,11060.0,50.6128,50.6212,50.6043,50.6212,11060.0
2016-12-19 12:40:00,59.98,59.99,59.97,59.98,29013.0,50.6128,50.6212,50.6043,50.6128,29013.0
2016-12-19 12:50:00,59.98,60.0,59.97,60.0,22762.0,50.6128,50.6297,50.6043,50.6297,22762.0
2016-12-19 13:00:00,59.99,60.01,59.98,59.98,12622.0,50.6212,50.6381,50.6128,50.6128,12622.0
2016-12-19 13:10:00,59.99,59.99,59.96,59.97,43771.0,50.6212,50.6212,50.5959,50.6043,43771.0
2016-12-19 13:20:00,59.96,59.99,59.95,59.98,13145.0,50.5959,50.6212,50.5875,50.6128,13145.0
2016-12-19 13:30:00,59.99,60.0,59.91,59.92,7657.0,50.6212,50.6297,50.5537,50.5622,7657.0
2016-12-19 13:40:00,59.92,59.96,59.91,59.95,22981.0,50.5622,50.5959,50.5537,50.5875,22981.0
2016-12-19 13:50:00,59.95,59.98,59.95,59.98,12940.0,50.5875,50.6128,50.5875,50.6128,12940.0
2016-12-19 14:00:00,59.98,59.99,59.95,59.96,17022.0,50.6128,50.6212,50.5875,50.5959,17022.0
2016-12-19 14:10:00,59.96,59.99,59.95,59.97,31898.0,50.5959,50.6212,50.5875,50.6043,31898.0
2016-12-19 14:20:00,59.96,59.98,59.95,59.96,6950.0,50.5959,50.6128,50.5875,50.5959,6950.0
2016-12-19 14:30:00,59.94,59.96,59.91,59.92,30082.0,50.579,50.5959,50.5537,50.5622,30082.0
2016-12-19 14:40:00,59.92,59.93,59.89,59.91,23616.0,50.5622,50.5706,50.5368,50.5537,23616.0
2016-12-19 14:50:00,59.91,59.91,59.88,59.89,47443.0,50.5537,50.5537,50.5284,50.5368,47443.0
2016-12-19 15:00:00,59.89,59.91,59.88,59.9,83194.0,50.5368,50.5537,50.5284,50.5453,83194.0
2016-12-19 15:10:00,59.89,59.9,59.86,59.86,35754.0,50.5368,50.5453,50.5115,50.5115,35754.0
2016-12-19 15:20:00,59.85,59.87,59.82,59.87,32965.0,50.5031,50.52,50.4778,50.52,32965.0
2016-12-19 15:30:00,59.87,59.89,59.86,59.89,24344.0,50.52,50.5368,50.5115,50.5368,24344.0
2016-12-19 15:40:00,59.89,59.9,59.86,59.87,49118.0,50.5368,50.5453,50.5115,50.52,49118.0
2016-12-19 15:50:00,59.87,59.9,59.86,59.89,81031.0,50.52,50.5453,50.5115,50.5368,81031.0
2016-12-20 09:30:00,59.98,60.06,59.94,60.06,83773.0,50.6128,50.6803,50.579,50.6803,83773.0
2016-12-20 09:40:00,60.06,60.1,60.05,60.08,25268.0,50.6803,50.714,50.6719,50.6972,25268.0
2016-12-20 09:50:00,60.09,60.1,60.06,60.07,15799.0,50.7056,50.714,50.6803,50.6887,15799.0
2016-12-20 10:00:00,60.06,60.07,60.04,60.07,4265.0,50.6803,50.6887,50.6634,50.6887,4265.0
2016-12-20 10:10:00,60.07,60.08,60.04,60.05,38483.0,50.6887,50.6972,50.6634,50.6719,38483.0
2016-12-20 10:20:00,60.05,60.06,60.02,60.04,59395.0,50.6719,50.6803,50.6465,50.6634,59395.0
2016-12-20 10:30:00,60.04,60.06,60.02,60.05,160818.0,50.6634,50.6803,50.6465,50.6719,160818.0
2016-12-20 10:40:00,60.05,60.09,60.05,60.08,96093.0,50.6719,50.7056,50.6719,50.6972,96093.0
2016-12-20 10:50:00,60.08,60.12,60.07,60.1,66864.0,50.6972,50.7309,50.6887,50.714,66864.0
2016-12-20 11:00:00,60.1,60.1,60.08,60.1,61601.0,50.714,50.714,50.6972,50.714,61601.0
2016-12-20 11:10:00,60.1,60.11,60.09,60.1,32169.0,50.714,50.7225,50.7056,50.714,32169.0
2016-12-20 11:20:00,60.11,60.11,60.08,60.09,26240.0,50.7225,50.7225,50.6972,50.7056,26240.0
2016-12-20 11:30:00,60.09,60.1,60.04,60.04,109759.0,50.7056,50.714,50.6634,50.6634,109759.0
2016-12-20 11:40:00,60.05,60.07,60.03,60.06,37425.0,50.6719,50.6887,50.655,50.6803,37425.0
2016-12-20 11:50:00,60.06,60.06,60.02,60.05,62917.0,50.6803,50.6803,50.6465,50.6719,62917.0
2016-12-20 12:00:00,60.05,60.06,60.04,60.05,35713.0,50.6719,50.6803,50.6634,50.6719,35713.0
2016-12-20 12:10:00,60.05,60.09,60.05,60.06,34400.0,50.6719,50.7056,50.6719,50.6803,34400.0
2016-12-20 12:20:00,60.06,60.08,60.05,60.06,19832.0,50.6803,50.6972,50.6719,50.6803,19832.0
2016-12-20 12:30:00,60.05,60.07,60.05,60.05,10719.0,50.6719,50.6887,50.6719,50.6719,10719.0
2016-12-20 12:40:00,60.05,60.07,60.04,60.07,42596.0,50.6719,50.6887,50.6634,50.6887,42596.0
2016-12-20 12:50:00,60.07,60.09,60.07,60.09,21473.0,50.6887,50.7056,50.6887,50.7056,21473.0
2016-12-20 13:00:00,60.08,60.11,60.07,60.11,12292.0,50.6972,50.7225,50.6887,50.7225,12292.0
2016-12-20 13:10:00,60.1,60.1,60.08,60.09,29782.0,50.714,50.714,50.6972,50.7056,29782.0
2016-12-20 13:20:00,60.09,60.11,60.08,60.1,19445.0,50.7056,50.7225,50.6972,50.714,19445.0
2016-12-20 13:30:00,60.1,60.1,60.08,60.09,9103.0,50.714,50.714,50.6972,50.7056,9103.0
2016-12-20 13:40:00,60.1,60.1,60.07,60.09,5175.0,50.714,50.714,50.6887,50.7056,5175.0
2016-12-20 13:50:00,60.09,60.11,60.09,60.1,100614.0,50.7056,50.7225,50.7056,50.714,100614.0
2016-12-20 14:00:00,60.1,60.1,60.08,60.08,15657.0,50.714,50.714,50.6972,50.6972,15657.0
2016-12-20 14:10:00,60.08,60.09,60.06,60.08,52453.0,50.6972,50.7056,50.6803,50.6972,52453.0
2016-12-20 14:20:00,60.07,60.08,60.06,60.08,64674.0,50.6887,50.6972,50.6803,50.6972,64674.0
2016-12-20 14:30:00,60.07,60.07,60.01,60.04,29459.0,50.6887,50.6887,50.6381,50.6634,29459.0
2016-12-20 14:40:00,60.04,60.05,60.03,60.04,51651.0,50.6634,50.6719,50.655,50.6634,51651.0
2016-12-20 14:50:00,60.04,60.07,60.03,60.05,102222.0,50.6634,50.6887,50.655,50.6719,102222.0
2016-12-20 15:00:00,60.05,60.07,60.05,60.06,37905.0,50.6719,50.6887,50.6719,50.6803,37905.0
2016-12-20 15:10:00,60.06,60.07,60.04,60.07,22107.0,50.6803,50.6887,50.6634,50.6887,22107.0
2016-12-20 15:20:00,60.07,60.08,60.04,60.07,60308.0,50.6887,50.6972,50.6634,50.6887,60308.0
2016-12-20 15:30:00,60.07,60.09,60.07,60.08,90187.0,50.6887,50.7056,50.6887,50.6972,90187.0
2016-12-20 15:40:00,60.08,60.09,60.07,60.08,77613.0,50.6972,50.7056,50.6887,50.6972,77613.0
2016-12-20 15:50:00,60.08,60.12,60.06,60.11,214018.0,50.6972,50.7309,50.6803,50.7225,214018.0
2016-12-21 09:30:00,59.5,59.57,59.44,59.52,94443.0,50.6752,50.7348,50.6241,50.6922,94443.0
2016-12-21 09:40:00,59.52,59.55,59.51,59.55,67328.0,50.6922,50.7177,50.6837,50.7177,67328.0
2016-12-21 09:50:00,59.55,59.55,59.52,59.52,64919.0,50.7177,50.7177,50.6922,50.6922,64919.0
2016-12-21 10:00:00,59.52,59.54,59.51,59.52,38270.0,50.6922,50.7092,50.6837,50.6922,38270.0
2016-12-21 10:10:00,59.53,59.53,59.5,59.52,29157.0,50.7007,50.7007,50.6752,50.6922,29157.0
2016-12-21 10:20:00,59.52,59.54,59.51,59.52,15557.0,50.6922,50.7092,50.6837,50.6922,15557.0
2016-12-21 10:30:00,59.51,59.53,59.49,59.52,41904.0,50.6837,50.7007,50.6666,50.6922,41904.0
2016-12-21 10:40:00,59.53,59.53,59.5,59.51,25227.0,50.7007,50.7007,50.6752,50.6837,25227.0
2016-12-21 10:50:00,59.51,59.51,59.47,59.47,43254.0,50.6837,50.6837,50.6496,50.6496,43254.0
2016-12-21 11:00:00,59.48,59.48,59.47,59.48,24434.0,50.6581,50.6581,50.6496,50.6581,24434.0
2016-12-21 11:10:00,59.48,59.48,59.46,59.47,22395.0,50.6581,50.6581,50.6411,50.6496,22395.0
2016-12-21 11:20:00,59.47,59.5,59.46,59.5,24229.0,50.6496,50.6752,50.6411,50.6752,24229.0
2016-12-21 11:30:00,59.49,59.5,59.48,59.5,13755.0,50.6666,50.6752,50.6581,50.6752,13755.0
2016-12-21 11:40:00,59.49,59.5,59.48,59.49,10078.0,50.6666,50.6752,50.6581,50.6666,10078.0
2016-12-21 11:50:00,59.49,59.49,59.47,59.47,12758.0,50.6666,50.6666,50.6496,50.6496,12758.0
2016-12-21 12:00:00,59.48,59.49,59.47,59.49,27955.0,50.6581,50.6666,50.6496,50.6666,27955.0
2016-12-21 12:10:00,59.49,59.5,59.48,59.49,6300.0,50.6666,50.6752,50.6581,50.6666,6300.0
2016-12-21 12:20:00,59.49,59.49,59.48,59.49,7860.0,50.6666,50.6666,50.6581,50.6666,7860.0
2016-12-21 12:30:00,59.5,59.5,59.48,59.49,11613.0,50.6752,50.6752,50.6581,50.6666,11613.0
2016-12-21 12:40:00,59.48,59.51,59.48,59.5,64655.0,50.6581,50.6837,50.6581,50.6752,64655.0
2016-12-21 12:50:00,59.5,59.5,59.49,59.49,10107.0,50.6752,50.6752,50.6666,50.6666,10107.0
2016-12-21 13:00:00,59.49,59.5,59.48,59.48,13826.0,50.6666,50.6752,50.6581,50.6581,13826.0
2016-12-21 13:10:00,59.48,59.48,59.46,59.48,12745.0,50.6581,50.6581,50.6411,50.6581,12745.0
2016-12-21 13:20:00,59.47,59.48,59.47,59.48,9099.0,50.6496,50.6581,50.6496,50.6581,9099.0
2016-12-21 13:30:00,59.48,59.49,59.47,59.48,20222.0,50.6581,50.6666,50.6496,50.6581,20222.0
2016-12-21 13:40:00,59.49,59.5,59.48,59.5,25846.0,50.6666,50.6752,50.6581,50.6752,25846.0
2016-12-21 13:50:00,59.5,59.5,59.46,59.47,36521.0,50.6752,50.6752,50.6411,50.6496,36521.0
2016-12-21 14:00:00,59.47,59.49,59.46,59.49,16532.0,50.6496,50.6666,50.6411,50.6666,16532.0
2016-12-21 14:10:00,59.49,59.5,59.48,59.49,22052.0,50.6666,50.6752,50.6581,50.6666,22052.0
2016-12-21 14:20:00,59.5,59.5,59.48,59.5,13432.0,50.6752,50.6752,50.6581,50.6752,13432.0
2016-12-21 14:30:00,59.5,59.5,59.48,59.5,51848.0,50.6752,50.6752,50.6581,50.6752,51848.0
2016-12-21 14:40:00,59.5,59.5,59.49,59.49,23305.0,50.6752,50.6752,50.6666,50.6666,23305.0
2016-12-21 14:50:00,59.49,59.51,59.49,59.5,29975.0,50.6666,50.6837,50.6666,50.6752,29975.0
2016-12-21 15:00:00,59.5,59.51,59.48,59.48,241921.0,50.6752,50.6837,50.6581,50.6581,241921.0
2016-12-21 15:10:00,59.48,59.49,59.47,59.48,41694.0,50.6581,50.6666,50.6496,50.6581,41694.0
2016-12-21 15:20:00,59.48,59.49,59.46,59.47,128759.0,50.6581,50.6666,50.6411,50.6496,128759.0
2016-12-21 15:30:00,59.47,59.47,59.44,59.47,97851.0,50.6496,50.6496,50.6241,50.6496,97851.0
2016-12-21 15:40:00,59.46,59.47,59.46,59.47,49640.0,50.6411,50.6496,50.6411,50.6496,49640.0
2016-12-21 15:50:00,59.47,59.47,59.42,59.42,85819.0,50.6496,50.6496,50.607,50.607,85819.0
2016-12-22 09:30:00,59.39,59.39,59.26,59.26,43850.0,50.5815,50.5815,50.4708,50.4708,43850.0
2016-12-22 09:40:00,59.25,59.28,59.22,59.27,13794.0,50.4622,50.4878,50.4367,50.4793,13794.0
2016-12-22 09:50:00,59.27,59.28,59.25,59.28,24033.0,50.4793,50.4878,50.4622,50.4878,24033.0
2016-12-22 10:00:00,59.28,59.33,59.28,59.3,16066.0,50.4878,50.5304,50.4878,50.5048,16066.0
2016-12-22 10:10:00,59.29,59.34,59.28,59.33,14972.0,50.4963,50.5389,50.4878,50.5304,14972.0
2016-12-22 10:20:00,59.34,59.34,59.32,59.34,9737.0,50.5389,50.5389,50.5219,50.5389,9737.0
2016-12-22 10:30:00,59.33,59.35,59.33,59.33,9252.0,50.5304,50.5474,50.5304,50.5304,9252.0
2016-12-22 10:40:00,59.32,59.33,59.29,59.3,51100.0,50.5219,50.5304,50.4963,50.5048,51100.0
2016-12-22 10:50:00,59.29,59.29,59.25,59.26,26565.0,50.4963,50.4963,50.4622,50.4708,26565.0
2016-12-22 11:00:00,59.26,59.28,59.24,59.25,166610.0,50.4708,50.4878,50.4537,50.4622,166610.0
2016-12-22 11:10:00,59.25,59.27,59.24,59.26,28590.0,50.4622,50.4793,50.4537,50.4708,28590.0
2016-12-22 11:20:00,59.27,59.28,59.23,59.24,91838.0,50.4793,50.4878,50.4452,50.4537,91838.0
2016-12-22 11:30:00,59.24,59.26,59.22,59.25,126721.0,50.4537,50.4708,50.4367,50.4622,126721.0
2016-12-22 11:40:00,59.25,59.25,59.21,59.22,75408.0,50.4622,50.4622,50.4282,50.4367,75408.0
2016-12-22 11:50:00,59.23,59.24,59.21,59.23,61670.0,50.4452,50.4537,50.4282,50.4452,61670.0
2016-12-22 12:00:00,59.23,59.23,59.22,59.22,28572.0,50.4452,50.4452,50.4367,50.4367,28572.0
2016-12-22 12:10:00,59.23,59.23,59.21,59.22,31458.0,50.4452,50.4452,50.4282,50.4367,31458.0
2016-12-22 12:20:00,59.22,59.25,59.2,59.25,36956.0,50.4367,50.4622,50.4197,50.4622,36956.0
2016-12-22 12:30:00,59.25,59.26,59.25,59.25,6164.0,50.4622,50.4708,50.4622,50.4622,6164.0
2016-12-22 12:40:00,59.26,59.28,59.25,59.28,28499.0,50.4708,50.4878,50.4622,50.4878,28499.0
2016-12-22 12:50:00,59.28,59.28,59.26,59.26,27457.0,50.4878,50.4878,50.4708,50.4708,27457.0
2016-12-22 13:00:00,59.26,59.28,59.25,59.28,17737.0,50.4708,50.4878,50.4622,50.4878,17737.0
2016-12-22 13:10:00,59.28,59.28,59.27,59.27,35897.0,50.4878,50.4878,50.4793,50.4793,35897.0
2016-12-22 13:20:00,59.27,59.28,59.26,59.27,6425.0,50.4793,50.4878,50.4708,50.4793,6425.0
2016-12-22 13:30:00,59.26,59.27,59.24,59.26,24925.0,50.4708,50.4793,50.4537,50.4708,24925.0
2016-12-22 13:40:00,59.27,59.32,59.27,59.31,11105.0,50.4793,50.5219,50.4793,50.5133,11105.0
2016-12-22 13:50:00,59.32,59.32,59.29,59.3,7558.0,50.5219,50.5219,50.4963,50.5048,7558.0
2016-12-22 14:00:00,59.3,59.32,59.29,59.31,27711.0,50.5048,50.5219,50.4963,50.5133,27711.0
2016-12-22 14:10:00,59.3,59.31,59.3,59.3,22350.0,50.5048,50.5133,50.5048,50.5048,22350.0
2016-12-22 14:20:00,59.3,59.31,59.29,59.3,49411.0,50.5048,50.5133,50.4963,50.5048,49411.0
2016-12-22 14:30:00,59.29,59.3,59.28,59.3,55641.0,50.4963,50.5048,50.4878,50.5048,55641.0
2016-12-22 14:40:00,59.3,59.3,59.28,59.29,17082.0,50.5048,50.5048,50.4878,50.4963,17082.0
2016-12-22 14:50:00,59.29,59.31,59.28,59.3,36946.0,50.4963,50.5133,50.4878,50.5048,36946.0
2016-12-22 15:00:00,59.3,59.31,59.25,59.26,63506.0,50.5048,50.5133,50.4622,50.4708,63506.0
2016-12-22 15:10:00,59.27,59.27,59.23,59.25,35163.0,50.4793,50.4793,50.4452,50.4622,35163.0
2016-12-22 15:20:00,59.24,59.27,59.23,59.26,38427.0,50.4537,50.4793,50.4452,50.4708,38427.0
2016-12-22 15:30:00,59.25,59.26,59.23,59.25,26603.0,50.4622,50.4708,50.4452,50.4622,26603.0
2016-12-22 15:40:00,59.25,59.29,59.25,59.27,32479.0,50.4622,50.4963,50.4622,50.4793,32479.0
2016-12-22 15:50:00,59.27,59.3,59.25,59.29,85669.0,50.4793,50.5048,50.4622,50.4963,85669.0
2016-12-23 09:30:00,59.31,59.34,59.26,59.29,44523.0,50.5133,50.5389,50.4708,50.4963,44523.0
2016-12-23 09:40:00,59.3,59.31,59.28,59.31,26426.0,50.5048,50.5133,50.4878,50.5133,26426.0
2016-12-23 09:50:00,59.31,59.34,59.31,59.32,101629.0,50.5133,50.5389,50.5133,50.5219,101629.0
2016-12-23 10:00:00,59.32,59.35,59.31,59.33,14081.0,50.5219,50.5474,50.5133,50.5304,14081.0
2016-12-23 10:10:00,59.33,59.34,59.32,59.33,6314.0,50.5304,50.5389,50.5219,50.5304,6314.0
2016-12-23 10:20:00,59.33,59.34,59.31,59.32,19800.0,50.5304,50.5389,50.5133,50.5219,19800.0
2016-12-23 10:30:00,59.32,59.34,59.29,59.31,30386.0,50.5219,50.5389,50.4963,50.5133,30386.0
2016-12-23 10:40:00,59.31,59.32,59.31,59.32,19970.0,50.5133,50.5219,50.5133,50.5219,19970.0
2016-12-23 10:50:00,59.32,59.33,59.3,59.33,9515.0,50.5219,50.5304,50.5048,50.5304,9515.0
2016-12-23 11:00:00,59.33,59.33,59.31,59.32,25819.0,50.5304,50.5304,50.5133,50.5219,25819.0
2016-12-23 11:10:00,59.32,59.33,59.28,59.29,89785.0,50.5219,50.5304,50.4878,50.4963,89785.0
2016-12-23 11:20:00,59.28,59.33,59.28,59.32,28058.0,50.4878,50.5304,50.4878,50.5219,28058.0
2016-12-23 11:30:00,59.33,59.33,59.31,59.32,28284.0,50.5304,50.5304,50.5133,50.5219,28284.0
2016-12-23 11:40:00,59.33,59.34,59.32,59.34,12412.0,50.5304,50.5389,50.5219,50.5389,12412.0
2016-12-23 11:50:00,59.34,59.34,59.33,59.33,5412.0,50.5389,50.5389,50.5304,50.5304,5412.0
2016-12-23 12:00:00,59.34,59.36,59.33,59.34,30237.0,50.5389,50.5559,50.5304,50.5389,30237.0
2016-12-23 12:10:00,59.34,59.35,59.33,59.34,29645.0,50.5389,50.5474,50.5304,50.5389,29645.0
2016-12-23 12:20:00,59.34,59.34,59.33,59.34,16473.0,50.5389,50.5389,50.5304,50.5389,16473.0
2016-12-23 12:30:00,59.34,59.35,59.33,59.35,6723.0,50.5389,50.5474,50.5304,50.5474,6723.0
2016-12-23 12:40:00,59.34,59.35,59.33,59.34,10838.0,50.5389,50.5474,50.5304,50.5389,10838.0
2016-12-23 12:50:00,59.34,59.34,59.32,59.33,22142.0,50.5389,50.5389,50.5219,50.5304,22142.0
2016-12-23 13:00:00,59.33,59.34,59.32,59.33,12079.0,50.5304,50.5389,50.5219,50.5304,12079.0
2016-12-23 13:10:00,59.33,59.33,59.32,59.32,2650.0,50.5304,50.5304,50.5219,50.5219,2650.0
2016-12-23 13:20:00,59.33,59.34,59.32,59.34,5621.0,50.5304,50.5389,50.5219,50.5389,5621.0
2016-12-23 13:30:00,59.34,59.35,59.33,59.35,8133.0,50.5389,50.5474,50.5304,50.5474,8133.0
2016-12-23 13:40:00,59.34,59.35,59.34,59.35,14731.0,50.5389,50.5474,50.5389,50.5474,14731.0
2016-12-23 13:50:00,59.34,59.35,59.34,59.35,6891.0,50.5389,50.5474,50.5389,50.5474,6891.0
2016-12-23 14:00:00,59.34,59.35,59.33,59.35,19491.0,50.5389,50.5474,50.5304,50.5474,19491.0
2016-12-23 14:10:00,59.34,59.35,59.34,59.35,8226.0,50.5389,50.5474,50.5389,50.5474,8226.0
2016-12-23 14:20:00,59.34,59.36,59.34,59.34,35927.0,50.5389,50.5559,50.5389,50.5389,35927.0
2016-12-23 14:30:00,59.34,59.35,59.34,59.35,30502.0,50.5389,50.5474,50.5389,50.5474,30502.0
2016-12-23 14:40:00,59.35,59.35,59.34,59.34,12999.0,50.5474,50.5474,50.5389,50.5389,12999.0
2016-12-23 14:50:00,59.34,59.35,59.34,59.34,21392.0,50.5389,50.5474,50.5389,50.5389,21392.0
2016-12-23 15:00:00,59.35,59.35,59.34,59.35,30312.0,50.5474,50.5474,50.5389,50.5474,30312.0
2016-12-23 15:10:00,59.35,59.35,59.34,59.34,16860.0,50.5474,50.5474,50.5389,50.5389,16860.0
2016-12-23 15:20:00,59.34,59.35,59.33,59.33,15907.0,50.5389,50.5474,50.5304,50.5304,15907.0
2016-12-23 15:30:00,59.33,59.34,59.33,59.34,22503.0,50.5304,50.5389,50.5304,50.5389,22503.0
2016-12-23 15:40:00,59.34,59.37,59.33,59.36,27825.0,50.5389,50.5644,50.5304,50.5559,27825.0
2016-12-23 15:50:00,59.36,59.38,59.35,59.37,43815.0,50.5559,50.573,50.5474,50.5644,43815.0
2016-12-27 09:30:00,59.45,59.49,59.35,59.48,94470.0,50.6326,50.6666,50.5474,50.6581,94470.0
2016-12-27 09:40:00,59.49,59.58,59.48,59.54,96327.0,50.6666,50.7433,50.6581,50.7092,96327.0
2016-12-27 09:50:00,59.55,59.56,59.53,59.53,84968.0,50.7177,50.7263,50.7007,50.7007,84968.0
2016-12-27 10:00:00,59.53,59.55,59.53,59.55,203565.0,50.7007,50.7177,50.7007,50.7177,203565.0
2016-12-27 10:10:00,59.55,59.55,59.52,59.53,80103.0,50.7177,50.7177,50.6922,50.7007,80103.0
2016-12-27 10:20:00,59.53,59.53,59.51,59.53,68818.0,50.7007,50.7007,50.6837,50.7007,68818.0
2016-12-27 10:30:00,59.53,59.54,59.52,59.53,78826.0,50.7007,50.7092,50.6922,50.7007,78826.0
2016-12-27 10:40:00,59.54,59.54,59.53,59.54,72268.0,50.7092,50.7092,50.7007,50.7092,72268.0
2016-12-27 10:50:00,59.53,59.54,59.53,59.54,73886.0,50.7007,50.7092,50.7007,50.7092,73886.0
2016-12-27 11:00:00,59.54,59.54,59.52,59.53,48093.0,50.7092,50.7092,50.6922,50.7007,48093.0
2016-12-27 11:10:00,59.52,59.53,59.5,59.51,38154.0,50.6922,50.7007,50.6752,50.6837,38154.0
2016-12-27 11:20:00,59.5,59.51,59.49,59.51,96600.0,50.6752,50.6837,50.6666,50.6837,96600.0
2016-12-27 11:30:00,59.51,59.52,59.51,59.52,61213.0,50.6837,50.6922,50.6837,50.6922,61213.0
2016-12-27 11:40:00,59.52,59.52,59.49,59.5,72010.0,50.6922,50.6922,50.6666,50.6752,72010.0
2016-12-27 11:50:00,59.5,59.5,59.47,59.48,40813.0,50.6752,50.6752,50.6496,50.6581,40813.0
2016-12-27 12:00:00,59.48,59.49,59.46,59.47,57199.0,50.6581,50.6666,50.6411,50.6496,57199.0
2016-12-27 12:10:00,59.47,59.48,59.46,59.47,37031.0,50.6496,50.6581,50.6411,50.6496,37031.0
2016-12-27 12:20:00,59.47,59.48,59.46,59.47,34337.0,50.6496,50.6581,50.6411,50.6496,34337.0
2016-12-27 12:30:00,59.47,59.47,59.46,59.47,20357.0,50.6496,50.6496,50.6411,50.6496,20357.0
2016-12-27 12:40:00,59.47,59.49,59.46,59.49,35204.0,50.6496,50.6666,50.6411,50.6666,35204.0
2016-12-27 12:50:00,59.49,59.49,59.48,59.48,15984.0,50.6666,50.6666,50.6581,50.6581,15984.0
2016-12-27 13:00:00,59.48,59.49,59.47,59.48,37109.0,50.6581,50.6666,50.6496,50.6581,37109.0
2016-12-27 13:10:00,59.48,59.49,59.48,59.48,15045.0,50.6581,50.6666,50.6581,50.6581,15045.0
2016-12-27 13:20:00,59.49,59.49,59.48,59.49,21741.0,50.6666,50.6666,50.6581,50.6666,21741.0
2016-12-27 13:30:00,59.49,59.51,59.48,59.51,20548.0,50.6666,50.6837,50.6581,50.6837,20548.0
2016-12-27 13:40:00,59.51,59.51,59.49,59.5,123099.0,50.6837,50.6837,50.6666,50.6752,123099.0
2016-12-27 13:50:00,59.5,59.5,59.48,59.48,13686.0,50.6752,50.6752,50.6581,50.6581,13686.0
2016-12-27 14:00:00,59.49,59.49,59.46,59.47,55004.0,50.6666,50.6666,50.6411,50.6496,55004.0
2016-12-27 14:10:00,59.47,59.5,59.46,59.5,27613.0,50.6496,50.6752,50.6411,50.6752,27613.0
2016-12-27 14:20:00,59.5,59.52,59.49,59.52,51108.0,50.6752,50.6922,50.6666,50.6922,51108.0
2016-12-27 14:30:00,59.52,59.52,59.49,59.5,75311.0,50.6922,50.6922,50.6666,50.6752,75311.0
2016-12-27 14:40:00,59.5,59.52,59.49,59.51,62855.0,50.6752,50.6922,50.6666,50.6837,62855.0
2016-12-27 14:50:00,59.51,59.51,59.49,59.5,26267.0,50.6837,50.6837,50.6666,50.6752,26267.0
2016-12-27 15:00:00,59.5,59.52,59.49,59.52,66530.0,50.6752,50.6922,50.6666,50.6922,66530.0
2016-12-27 15:10:00,59.52,59.52,59.49,59.5,76530.0,50.6922,50.6922,50.6666,50.6752,76530.0
2016-12-27 15:20:00,59.5,59.51,59.49,59.5,52515.0,50.6752,50.6837,50.6666,50.6752,52515.0
2016-12-27 15:30:00,59.51,59.51,59.48,59.48,117717.0,50.6837,50.6837,50.6581,50.6581,117717.0
2016-12-27 15:40:00,59.48,59.5,59.45,59.46,51933.0,50.6581,50.6752,50.6326,50.6411,51933.0
2016-12-27 15:50:00,59.46,59.48,59.43,59.44,129197.0,50.6411,50.6581,50.6155,50.6241,129197.0
2016-12-28 09:30:00,59.5,59.55,59.49,59.49,41980.0,50.6752,50.7177,50.6666,50.6666,41980.0
2016-12-28 09:40:00,59.48,59.48,59.4,59.42,19833.0,50.6581,50.6581,50.59,50.607,19833.0
2016-12-28 09:50:00,59.41,59.41,59.33,59.34,33041.0,50.5985,50.5985,50.5304,50.5389,33041.0
2016-12-28 10:00:00,59.32,59.36,59.3,59.34,64380.0,50.5219,50.5559,50.5048,50.5389,64380.0
2016-12-28 10:10:00,59.33,59.37,59.31,59.34,61719.0,50.5304,50.5644,50.5133,50.5389,61719.0
2016-12-28 10:20:00,59.34,59.36,59.33,59.35,45411.0,50.5389,50.5559,50.5304,50.5474,45411.0
2016-12-28 10:30:00,59.35,59.37,59.33,59.34,33024.0,50.5474,50.5644,50.5304,50.5389,33024.0
2016-12-28 10:40:00,59.34,59.35,59.33,59.33,18245.0,50.5389,50.5474,50.5304,50.5304,18245.0
2016-12-28 10:50:00,59.34,59.34,59.3,59.32,33642.0,50.5389,50.5389,50.5048,50.5219,33642.0
2016-12-28 11:00:00,59.33,59.36,59.32,59.36,116245.0,50.5304,50.5559,50.5219,50.5559,116245.0
2016-12-28 11:10:00,59.36,59.37,59.34,59.35,70444.0,50.5559,50.5644,50.5389,50.5474,70444.0
2016-12-28 11:20:00,59.35,59.4,59.34,59.4,47239.0,50.5474,50.59,50.5389,50.59,47239.0
2016-12-28 11:30:00,59.4,59.4,59.39,59.4,51706.0,50.59,50.59,50.5815,50.59,51706.0
2016-12-28 11:40:00,59.4,59.4,59.38,59.38,42508.0,50.59,50.59,50.573,50.573,42508.0
2016-12-28 11:50:00,59.39,59.39,59.33,59.34,58328.0,50.5815,50.5815,50.5304,50.5389,58328.0
2016-12-28 12:00:00,59.33,59.33,59.25,59.26,32007.0,50.5304,50.5304,50.4622,50.4708,32007.0
2016-12-28 12:10:00,59.25,59.26,59.19,59.2,30927.0,50.4622,50.4708,50.4111,50.4197,30927.0
2016-12-28 12:20:00,59.2,59.21,59.18,59.21,24530.0,50.4197,50.4282,50.4026,50.4282,24530.0
2016-12-28 12:30:00,59.21,59.21,59.17,59.18,24732.0,50.4282,50.4282,50.3941,50.4026,24732.0
2016-12-28 12:40:00,59.18,59.19,59.14,59.15,24991.0,50.4026,50.4111,50.3686,50.3771,24991.0
2016-12-28 12:50:00,59.16,59.2,59.16,59.19,112220.0,50.3856,50.4197,50.3856,50.4111,112220.0
2016-12-28 13:00:00,59.19,59.21,59.18,59.2,27330.0,50.4111,50.4282,50.4026,50.4197,27330.0
2016-12-28 13:10:00,59.21,59.21,59.19,59.19,27186.0,50.4282,50.4282,50.4111,50.4111,27186.0
2016-12-28 13:20:00,59.19,59.21,59.19,59.2,17626.0,50.4111,50.4282,50.4111,50.4197,17626.0
2016-12-28 13:30:00,59.2,59.21,59.19,59.2,14776.0,50.4197,50.4282,50.4111,50.4197,14776.0
2016-12-28 13:40:00,59.2,59.21,59.17,59.17,42926.0,50.4197,50.4282,50.3941,50.3941,42926.0
2016-12-28 13:50:00,59.17,59.19,59.16,59.17,16461.0,50.3941,50.4111,50.3856,50.3941,16461.0
2016-12-28 14:00:00,59.17,59.2,59.16,59.19,91992.0,50.3941,50.4197,50.3856,50.4111,91992.0
2016-12-28 14:10:00,59.19,59.2,59.13,59.14,21929.0,50.4111,50.4197,50.36,50.3686,21929.0
2016-12-28 14:20:00,59.14,59.16,59.13,59.16,24292.0,50.3686,50.3856,50.36,50.3856,24292.0
2016-12-28 14:30:00,59.15,59.17,59.15,59.17,33641.0,50.3771,50.3941,50.3771,50.3941,33641.0
2016-12-28 14:40:00,59.17,59.17,59.14,59.16,44910.0,50.3941,50.3941,50.3686,50.3856,44910.0
2016-12-28 14:50:00,59.15,59.17,59.13,59.17,39270.0,50.3771,50.3941,50.36,50.3941,39270.0
2016-12-28 15:00:00,59.17,59.21,59.16,59.18,53574.0,50.3941,50.4282,50.3856,50.4026,53574.0
2016-12-28 15:10:00,59.18,59.19,59.17,59.18,25645.0,50.4026,50.4111,50.3941,50.4026,25645.0
2016-12-28 15:20:00,59.18,59.19,59.17,59.18,33582.0,50.4026,50.4111,50.3941,50.4026,33582.0
2016-12-28 15:30:00,59.17,59.18,59.15,59.15,27924.0,50.3941,50.4026,50.3771,50.3771,27924.0
2016-12-28 15:40:00,59.15,59.15,59.11,59.14,80138.0,50.3771,50.3771,50.343,50.3686,80138.0
2016-12-28 15:50:00,59.14,59.16,59.12,59.14,101501.0,50.3686,50.3856,50.3515,50.3686,101501.0
2016-12-29 09:30:00,59.31,59.34,59.25,59.32,57682.0,50.5133,50.5389,50.4622,50.5219,57682.0
2016-12-29 09:40:00,59.33,59.34,59.25,59.25,17219.0,50.5304,50.5389,50.4622,50.4622,17219.0
2016-12-29 09:50:00,59.25,59.29,59.25,59.29,16366.0,50.4622,50.4963,50.4622,50.4963,16366.0
2016-12-29 10:00:00,59.29,59.33,59.28,59.29,20085.0,50.4963,50.5304,50.4878,50.4963,20085.0
2016-12-29 10:10:00,59.29,59.33,59.28,59.32,26532.0,50.4963,50.5304,50.4878,50.5219,26532.0
2016-12-29 10:20:00,59.32,59.35,59.31,59.31,23400.0,50.5219,50.5474,50.5133,50.5133,23400.0
2016-12-29 10:30:00,59.32,59.33,59.29,59.3,70507.0,50.5219,50.5304,50.4963,50.5048,70507.0
2016-12-29 10:40:00,59.3,59.31,59.27,59.27,113304.0,50.5048,50.5133,50.4793,50.4793,113304.0
2016-12-29 10:50:00,59.27,59.3,59.26,59.28,72813.0,50.4793,50.5048,50.4708,50.4878,72813.0
2016-12-29 11:00:00,59.28,59.29,59.25,59.26,56025.0,50.4878,50.4963,50.4622,50.4708,56025.0
2016-12-29 11:10:00,59.25,59.27,59.24,59.27,33137.0,50.4622,50.4793,50.4537,50.4793,33137.0
2016-12-29 11:20:00,59.27,59.3,59.26,59.29,11885.0,50.4793,50.5048,50.4708,50.4963,11885.0
2016-12-29 11:30:00,59.29,59.32,59.29,59.29,9093.0,50.4963,50.5219,50.4963,50.4963,9093.0
2016-12-29 11:40:00,59.3,59.3,59.27,59.29,131464.0,50.5048,50.5048,50.4793,50.4963,131464.0
2016-12-29 11:50:00,59.28,59.28,59.26,59.27,99540.0,50.4878,50.4878,50.4708,50.4793,99540.0
2016-12-29 12:00:00,59.26,59.27,59.22,59.22,38455.0,50.4708,50.4793,50.4367,50.4367,38455.0
2016-12-29 12:10:00,59.22,59.24,59.19,59.23,24292.0,50.4367,50.4537,50.4111,50.4452,24292.0
2016-12-29 12:20:00,59.23,59.28,59.23,59.26,32883.0,50.4452,50.4878,50.4452,50.4708,32883.0
2016-12-29 12:30:00,59.26,59.27,59.24,59.25,38357.0,50.4708,50.4793,50.4537,50.4622,38357.0
2016-12-29 12:40:00,59.25,59.26,59.24,59.25,32442.0,50.4622,50.4708,50.4537,50.4622,32442.0
2016-12-29 12:50:00,59.25,59.26,59.23,59.23,32916.0,50.4622,50.4708,50.4452,50.4452,32916.0
2016-12-29 13:00:00,59.24,59.24,59.23,59.23,20113.0,50.4537,50.4537,50.4452,50.4452,20113.0
2016-12-29 13:10:00,59.23,59.24,59.22,59.23,19072.0,50.4452,50.4537,50.4367,50.4452,19072.0
2016-12-29 13:20:00,59.23,59.23,59.22,59.23,14918.0,50.4452,50.4452,50.4367,50.4452,14918.0
2016-12-29 13:30:00,59.23,59.23,59.21,59.22,28725.0,50.4452,50.4452,50.4282,50.4367,28725.0
2016-12-29 13:40:00,59.22,59.22,59.21,59.21,10480.0,50.4367,50.4367,50.4282,50.4282,10480.0
2016-12-29 13:50:00,59.21,59.25,59.21,59.25,23495.0,50.4282,50.4622,50.4282,50.4622,23495.0
2016-12-29 14:00:00,59.24,59.3,59.24,59.29,74630.0,50.4537,50.5048,50.4537,50.4963,74630.0
2016-12-29 14:10:00,59.29,59.3,59.28,59.29,17834.0,50.4963,50.5048,50.4878,50.4963,17834.0
2016-12-29 14:20:00,59.3,59.32,59.29,59.29,264847.0,50.5048,50.5219,50.4963,50.4963,264847.0
2016-12-29 14:30:00,59.29,59.3,59.25,59.27,90398.0,50.4963,50.5048,50.4622,50.4793,90398.0
2016-12-29 14:40:00,59.28,59.3,59.26,59.27,40199.0,50.4878,50.5048,50.4708,50.4793,40199.0
2016-12-29 14:50:00,59.27,59.29,59.27,59.28,25457.0,50.4793,50.4963,50.4793,50.4878,25457.0
2016-12-29 15:00:00,59.28,59.29,59.26,59.27,17575.0,50.4878,50.4963,50.4708,50.4793,17575.0
2016-12-29 15:10:00,59.27,59.29,59.26,59.28,31025.0,50.4793,50.4963,50.4708,50.4878,31025.0
2016-12-29 15:20:00,59.28,59.29,59.27,59.28,84622.0,50.4878,50.4963,50.4793,50.4878,84622.0
2016-12-29 15:30:00,59.28,59.29,59.25,59.27,93582.0,50.4878,50.4963,50.4622,50.4793,93582.0
2016-12-29 15:40:00,59.26,59.27,59.25,59.27,56919.0,50.4708,50.4793,50.4622,50.4793,56919.0
2016-12-29 15:50:00,59.27,59.29,59.27,59.28,137926.0,50.4793,50.4963,50.4793,50.4878,137926.0
2016-12-30 09:30:00,59.47,59.48,59.35,59.35,61508.0,50.6496,50.6581,50.5474,50.5474,61508.0
2016-12-30 09:40:00,59.35,59.4,59.33,59.38,42808.0,50.5474,50.59,50.5304,50.573,42808.0
2016-12-30 09:50:00,59.39,59.39,59.29,59.34,106753.0,50.5815,50.5815,50.4963,50.5389,106753.0
2016-12-30 10:00:00,59.3,59.32,59.28,59.31,91425.0,50.5048,50.5219,50.4878,50.5133,91425.0
2016-12-30 10:10:00,59.32,59.34,59.31,59.31,125701.0,50.5219,50.5389,50.5133,50.5133,125701.0
2016-12-30 10:20:00,59.31,59.33,59.28,59.29,304549.0,50.5133,50.5304,50.4878,50.4963,304549.0
2016-12-30 10:30:00,59.29,59.33,59.29,59.32,51073.0,50.4963,50.5304,50.4963,50.5219,51073.0
2016-12-30 10:40:00,59.32,59.33,59.3,59.33,6439.0,50.5219,50.5304,50.5048,50.5304,6439.0
2016-12-30 10:50:00,59.33,59.34,59.32,59.34,28852.0,50.5304,50.5389,50.5219,50.5389,28852.0
2016-12-30 11:00:00,59.34,59.35,59.31,59.32,59761.0,50.5389,50.5474,50.5133,50.5219,59761.0
2016-12-30 11:10:00,59.32,59.33,59.3,59.33,26204.0,50.5219,50.5304,50.5048,50.5304,26204.0
2016-12-30 11:20:00,59.34,59.38,59.32,59.32,90146.0,50.5389,50.573,50.5219,50.5219,90146.0
2016-12-30 11:30:00,59.31,59.36,59.3,59.32,15725.0,50.5133,50.5559,50.5048,50.5219,15725.0
2016-12-30 11:40:00,59.32,59.37,59.32,59.36,26632.0,50.5219,50.5644,50.5219,50.5559,26632.0
2016-12-30 11:50:00,59.36,59.36,59.33,59.33,6866.0,50.5559,50.5559,50.5304,50.5304,6866.0
2016-12-30 12:00:00,59.33,59.33,59.27,59.3,32451.0,50.5304,50.5304,50.4793,50.5048,32451.0
2016-12-30 12:10:00,59.3,59.33,59.28,59.29,135726.0,50.5048,50.5304,50.4878,50.4963,135726.0
2016-12-30 12:20:00,59.3,59.3,59.27,59.27,8120.0,50.5048,50.5048,50.4793,50.4793,8120.0
2016-12-30 12:30:00,59.27,59.29,59.25,59.26,33490.0,50.4793,50.4963,50.4622,50.4708,33490.0
2016-12-30 12:40:00,59.25,59.25,59.21,59.24,66995.0,50.4622,50.4622,50.4282,50.4537,66995.0
2016-12-30 12:50:00,59.24,59.24,59.19,59.22,46282.0,50.4537,50.4537,50.4111,50.4367,46282.0
2016-12-30 13:00:00,59.22,59.23,59.2,59.2,44300.0,50.4367,50.4452,50.4197,50.4197,44300.0
2016-12-30 13:10:00,59.21,59.24,59.2,59.23,20127.0,50.4282,50.4537,50.4197,50.4452,20127.0
2016-12-30 13:20:00,59.23,59.25,59.23,59.23,74209.0,50.4452,50.4622,50.4452,50.4452,74209.0
2016-12-30 13:30:00,59.22,59.24,59.21,59.22,21570.0,50.4367,50.4537,50.4282,50.4367,21570.0
2016-12-30 13:40:00,59.22,59.23,59.19,59.2,107338.0,50.4367,50.4452,50.4111,50.4197,107338.0
2016-12-30 13:50:00,59.19,59.21,59.17,59.17,36410.0,50.4111,50.4282,50.3941,50.3941,36410.0
2016-12-30 14:00:00,59.17,59.19,59.16,59.16,18004.0,50.3941,50.4111,50.3856,50.3856,18004.0
2016-12-30 14:10:00,59.15,59.16,59.13,59.15,66565.0,50.3771,50.3856,50.36,50.3771,66565.0
2016-12-30 14:20:00,59.15,59.16,59.11,59.11,33050.0,50.3771,50.3856,50.343,50.343,33050.0
2016-12-30 14:30:00,59.1,59.14,59.09,59.14,41349.0,50.3345,50.3686,50.326,50.3686,41349.0
2016-12-30 14:40:00,59.15,59.15,59.06,59.06,441539.0,50.3771,50.3771,50.3004,50.3004,441539.0
2016-12-30 14:50:00,59.06,59.07,59.02,59.07,30540.0,50.3004,50.3089,50.2663,50.3089,30540.0
2016-12-30 15:00:00,59.06,59.08,59.04,59.08,87404.0,50.3004,50.3174,50.2834,50.3174,87404.0
2016-12-30 15:10:00,59.08,59.13,59.07,59.12,23162.0,50.3174,50.36,50.3089,50.3515,23162.0
2016-12-30 15:20:00,59.12,59.15,59.11,59.14,41485.0,50.3515,50.3771,50.343,50.3686,41485.0
2016-12-30 15:30:00,59.15,59.15,59.1,59.11,43567.0,50.3771,50.3771,50.3345,50.343,43567.0
2016-12-30 15:40:00,59.11,59.12,59.07,59.08,62086.0,50.343,50.3515,50.3089,50.3174,62086.0
2016-12-30 15:50:00,59.07,59.17,59.05,59.16,97613.0,50.3089,50.3941,50.2919,50.3856,97613.0
2017-01-03 09:30:00,59.61,59.61,59.51,59.53,74802.0,50.7688,50.7688,50.6837,50.7007,74802.0
2017-01-03 09:40:00,59.53,59.58,59.5,59.56,116422.0,50.7007,50.7433,50.6752,50.7263,116422.0
2017-01-03 09:50:00,59.55,59.59,59.53,59.58,47682.0,50.7177,50.7518,50.7007,50.7433,47682.0
2017-01-03 10:00:00,59.57,59.72,59.54,59.7,70230.0,50.7348,50.8625,50.7092,50.8455,70230.0
2017-01-03 10:10:00,59.7,59.7,59.63,59.66,27015.0,50.8455,50.8455,50.7859,50.8114,27015.0
2017-01-03 10:20:00,59.66,59.68,59.65,59.66,18829.0,50.8114,50.8285,50.8029,50.8114,18829.0
2017-01-03 10:30:00,59.66,59.68,59.59,59.59,16970.0,50.8114,50.8285,50.7518,50.7518,16970.0
2017-01-03 10:40:00,59.59,59.61,59.54,59.54,23133.0,50.7518,50.7688,50.7092,50.7092,23133.0
2017-01-03 10:50:00,59.54,59.57,59.48,59.49,48525.0,50.7092,50.7348,50.6581,50.6666,48525.0
2017-01-03 11:00:00,59.49,59.5,59.43,59.49,34912.0,50.6666,50.6752,50.6155,50.6666,34912.0
2017-01-03 11:10:00,59.48,59.5,59.44,59.45,68124.0,50.6581,50.6752,50.6241,50.6326,68124.0
2017-01-03 11:20:00,59.47,59.52,59.46,59.46,26673.0,50.6496,50.6922,50.6411,50.6411,26673.0
2017-01-03 11:30:00,59.47,59.5,59.41,59.42,13475.0,50.6496,50.6752,50.5985,50.607,13475.0
2017-01-03 11:40:00,59.42,59.43,59.37,59.41,39790.0,50.607,50.6155,50.5644,50.5985,39790.0
2017-01-03 11:50:00,59.41,59.44,59.41,59.44,11338.0,50.5985,50.6241,50.5985,50.6241,11338.0
2017-01-03 12:00:00,59.45,59.46,59.4,59.43,16505.0,50.6326,50.6411,50.59,50.6155,16505.0
2017-01-03 12:10:00,59.43,59.45,59.41,59.42,88257.0,50.6155,50.6326,50.5985,50.607,88257.0
2017-01-03 12:20:00,59.42,59.43,59.4,59.42,37679.0,50.607,50.6155,50.59,50.607,37679.0
2017-01-03 12:30:00,59.42,59.43,59.4,59.4,28994.0,50.607,50.6155,50.59,50.59,28994.0
2017-01-03 12:40:00,59.39,59.41,59.35,59.41,30397.0,50.5815,50.5985,50.5474,50.5985,30397.0
2017-01-03 12:50:00,59.42,59.43,59.39,59.42,8491.0,50.607,50.6155,50.5815,50.607,8491.0
2017-01-03 13:00:00,59.42,59.44,59.39,59.4,62235.0,50.607,50.6241,50.5815,50.59,62235.0
2017-01-03 13:10:00,59.4,59.43,59.39,59.43,33777.0,50.59,50.6155,50.5815,50.6155,33777.0
2017-01-03 13:20:00,59.43,59.46,59.42,59.45,158394.0,50.6155,50.6411,50.607,50.6326,158394.0
2017-01-03 13:30:00,59.45,59.47,59.43,59.44,36684.0,50.6326,50.6496,50.6155,50.6241,36684.0
2017-01-03 13:40:00,59.43,59.43,59.38,59.38,38861.0,50.6155,50.6155,50.573,50.573,38861.0
2017-01-03 13:50:00,59.39,59.41,59.38,59.38,5228.0,50.5815,50.5985,50.573,50.573,5228.0
2017-01-03 14:00:00,59.38,59.42,59.38,59.41,14336.0,50.573,50.607,50.573,50.5985,14336.0
2017-01-03 14:10:00,59.41,59.43,59.41,59.42,29615.0,50.5985,50.6155,50.5985,50.607,29615.0
2017-01-03 14:20:00,59.42,59.42,59.4,59.4,39824.0,50.607,50.607,50.59,50.59,39824.0
2017-01-03 14:30:00,59.4,59.41,59.38,59.4,32861.0,50.59,50.5985,50.573,50.59,32861.0
2017-01-03 14:40:00,59.4,59.44,59.39,59.43,118288.0,50.59,50.6241,50.5815,50.6155,118288.0
2017-01-03 14:50:00,59.43,59.47,59.42,59.47,161929.0,50.6155,50.6496,50.607,50.6496,161929.0
2017-01-03 15:00:00,59.47,59.5,59.46,59.5,187117.0,50.6496,50.6752,50.6411,50.6752,187117.0
2017-01-03 15:10:00,59.5,59.51,59.48,59.5,115254.0,50.6752,50.6837,50.6581,50.6752,115254.0
2017-01-03 15:20:00,59.5,59.5,59.45,59.48,90085.0,50.6752,50.6752,50.6326,50.6581,90085.0
2017-01-03 15:30:00,59.48,59.52,59.44,59.52,118979.0,50.6581,50.6922,50.6241,50.6922,118979.0
2017-01-03 15:40:00,59.53,59.59,59.53,59.59,114600.0,50.7007,50.7518,50.7007,50.7518,114600.0
2017-01-03 15:50:00,59.58,59.63,59.57,59.63,289730.0,50.7433,50.7859,50.7348,50.7859,289730.0
2017-01-04 09:30:00,59.87,59.98,59.84,59.9,33696.0,50.9903,51.084,50.9647,51.0158,33696.0
2017-01-04 09:40:00,59.9,59.93,59.88,59.9,28398.0,51.0158,51.0414,50.9988,51.0158,28398.0
2017-01-04 09:50:00,59.9,59.93,59.9,59.92,38839.0,51.0158,51.0414,51.0158,51.0329,38839.0
2017-01-04 10:00:00,59.92,59.96,59.91,59.93,31967.0,51.0329,51.0669,51.0243,51.0414,31967.0
2017-01-04 10:10:00,59.93,59.93,59.9,59.91,7378.0,51.0414,51.0414,51.0158,51.0243,7378.0
2017-01-04 10:20:00,59.91,59.92,59.88,59.88,13762.0,51.0243,51.0329,50.9988,50.9988,13762.0
2017-01-04 10:30:00,59.88,59.92,59.88,59.91,9688.0,50.9988,51.0329,50.9988,51.0243,9688.0
2017-01-04 10:40:00,59.91,59.95,59.9,59.94,5466.0,51.0243,51.0584,51.0158,51.0499,5466.0
2017-01-04 10:50:00,59.93,59.96,59.92,59.95,6000.0,51.0414,51.0669,51.0329,51.0584,6000.0
2017-01-04 11:00:00,59.95,59.98,59.95,59.97,5654.0,51.0584,51.084,51.0584,51.0754,5654.0
2017-01-04 11:10:00,59.97,59.99,59.97,59.97,17322.0,51.0754,51.0925,51.0754,51.0754,17322.0
2017-01-04 11:20:00,59.98,60.02,59.98,60.02,35495.0,51.084,51.118,51.084,51.118,35495.0
2017-01-04 11:30:00,60.02,60.06,60.02,60.05,12879.0,51.118,51.1521,51.118,51.1436,12879.0
2017-01-04 11:40:00,60.05,60.06,60.03,60.04,17224.0,51.1436,51.1521,51.1265,51.1351,17224.0
2017-01-04 11:50:00,60.04,60.07,60.04,60.06,57769.0,51.1351,51.1606,51.1351,51.1521,57769.0
2017-01-04 12:00:00,60.07,60.08,60.06,60.06,16727.0,51.1606,51.1691,51.1521,51.1521,16727.0
2017-01-04 12:10:00,60.06,60.07,60.06,60.07,18199.0,51.1521,51.1606,51.1521,51.1606,18199.0
2017-01-04 12:20:00,60.07,60.07,60.04,60.05,13730.0,51.1606,51.1606,51.1351,51.1436,13730.0
2017-01-04 12:30:00,60.06,60.06,60.04,60.05,11854.0,51.1521,51.1521,51.1351,51.1436,11854.0
2017-01-04 12:40:00,60.05,60.05,60.04,60.05,32249.0,51.1436,51.1436,51.1351,51.1436,32249.0
2017-01-04 12:50:00,60.05,60.05,60.03,60.04,55963.0,51.1436,51.1436,51.1265,51.1351,55963.0
2017-01-04 13:00:00,60.04,60.04,60.03,60.04,10234.0,51.1351,51.1351,51.1265,51.1351,10234.0
2017-01-04 13:10:00,60.04,60.05,60.03,60.05,20235.0,51.1351,51.1436,51.1265,51.1436,20235.0
2017-01-04 13:20:00,60.04,60.05,60.04,60.05,5771.0,51.1351,51.1436,51.1351,51.1436,5771.0
2017-01-04 13:30:00,60.05,60.05,60.04,60.05,2708.0,51.1436,51.1436,51.1351,51.1436,2708.0
2017-01-04 13:40:00,60.05,60.06,60.04,60.05,34917.0,51.1436,51.1521,51.1351,51.1436,34917.0
2017-01-04 13:50:00,60.05,60.07,60.03,60.04,44133.0,51.1436,51.1606,51.1265,51.1351,44133.0
2017-01-04 14:00:00,60.04,60.08,60.03,60.06,39327.0,51.1351,51.1691,51.1265,51.1521,39327.0
2017-01-04 14:10:00,60.06,60.12,60.06,60.1,14259.0,51.1521,51.2032,51.1521,51.1862,14259.0
2017-01-04 14:20:00,60.11,60.13,60.06,60.08,40400.0,51.1947,51.2117,51.1521,51.1691,40400.0
2017-01-04 14:30:00,60.09,60.1,60.07,60.09,27022.0,51.1776,51.1862,51.1606,51.1776,27022.0
2017-01-04 14:40:00,60.09,60.09,60.04,60.06,27344.0,51.1776,51.1776,51.1351,51.1521,27344.0
2017-01-04 14:50:00,60.05,60.07,60.04,60.07,21726.0,51.1436,51.1606,51.1351,51.1606,21726.0
2017-01-04 15:00:00,60.07,60.09,60.05,60.08,78996.0,51.1606,51.1776,51.1436,51.1691,78996.0
2017-01-04 15:10:00,60.08,60.1,60.07,60.1,16622.0,51.1691,51.1862,51.1606,51.1862,16622.0
2017-01-04 15:20:00,60.09,60.1,60.06,60.1,27659.0,51.1776,51.1862,51.1521,51.1862,27659.0
2017-01-04 15:30:00,60.09,60.13,60.08,60.12,22487.0,51.1776,51.2117,51.1691,51.2032,22487.0
2017-01-04 15:40:00,60.12,60.14,60.09,60.09,34430.0,51.2032,51.2202,51.1776,51.1776,34430.0
2017-01-04 15:50:00,60.09,60.13,60.09,60.13,100597.0,51.1776,51.2117,51.1776,51.2117,100597.0
2017-01-05 09:30:00,60.15,60.23,60.15,60.21,101872.0,51.2288,51.2969,51.2288,51.2799,101872.0
2017-01-05 09:40:00,60.21,60.27,60.21,60.26,31528.0,51.2799,51.331,51.2799,51.3224,31528.0
2017-01-05 09:50:00,60.26,60.29,60.25,60.27,13830.0,51.3224,51.348,51.3139,51.331,13830.0
2017-01-05 10:00:00,60.27,60.31,60.25,60.31,17312.0,51.331,51.365,51.3139,51.365,17312.0
2017-01-05 10:10:00,60.3,60.33,60.3,60.31,37783.0,51.3565,51.3821,51.3565,51.365,37783.0
2017-01-05 10:20:00,60.31,60.37,60.3,60.36,12197.0,51.365,51.4161,51.3565,51.4076,12197.0
2017-01-05 10:30:00,60.35,60.36,60.3,60.32,28276.0,51.3991,51.4076,51.3565,51.3735,28276.0
2017-01-05 10:40:00,60.32,60.33,60.31,60.32,15129.0,51.3735,51.3821,51.365,51.3735,15129.0
2017-01-05 10:50:00,60.33,60.36,60.32,60.35,28097.0,51.3821,51.4076,51.3735,51.3991,28097.0
2017-01-05 11:00:00,60.35,60.36,60.22,60.23,19124.0,51.3991,51.4076,51.2884,51.2969,19124.0
2017-01-05 11:10:00,60.24,60.27,60.21,60.27,28266.0,51.3054,51.331,51.2799,51.331,28266.0
2017-01-05 11:20:00,60.27,60.27,60.22,60.25,69703.0,51.331,51.331,51.2884,51.3139,69703.0
2017-01-05 11:30:00,60.25,60.27,60.23,60.24,31482.0,51.3139,51.331,51.2969,51.3054,31482.0
2017-01-05 11:40:00,60.24,60.25,60.18,60.21,35869.0,51.3054,51.3139,51.2543,51.2799,35869.0
2017-01-05 11:50:00,60.2,60.24,60.2,60.24,13626.0,51.2713,51.3054,51.2713,51.3054,13626.0
2017-01-05 12:00:00,60.24,60.25,60.21,60.22,31418.0,51.3054,51.3139,51.2799,51.2884,31418.0
2017-01-05 12:10:00,60.22,60.28,60.21,60.28,32289.0,51.2884,51.3395,51.2799,51.3395,32289.0
2017-01-05 12:20:00,60.28,60.29,60.27,60.28,15400.0,51.3395,51.348,51.331,51.3395,15400.0
2017-01-05 12:30:00,60.28,60.28,60.26,60.27,11107.0,51.3395,51.3395,51.3224,51.331,11107.0
2017-01-05 12:40:00,60.28,60.28,60.25,60.27,13616.0,51.3395,51.3395,51.3139,51.331,13616.0
2017-01-05 12:50:00,60.27,60.3,60.27,60.29,52526.0,51.331,51.3565,51.331,51.348,52526.0
2017-01-05 13:00:00,60.3,60.33,60.29,60.33,31012.0,51.3565,51.3821,51.348,51.3821,31012.0
2017-01-05 13:10:00,60.34,60.35,60.32,60.33,39534.0,51.3906,51.3991,51.3735,51.3821,39534.0
2017-01-05 13:20:00,60.33,60.36,60.31,60.32,32987.0,51.3821,51.4076,51.365,51.3735,32987.0
2017-01-05 13:30:00,60.32,60.33,60.3,60.31,48343.0,51.3735,51.3821,51.3565,51.365,48343.0
2017-01-05 13:40:00,60.3,60.32,60.3,60.32,18062.0,51.3565,51.3735,51.3565,51.3735,18062.0
2017-01-05 13:50:00,60.31,60.32,60.31,60.32,22421.0,51.365,51.3735,51.365,51.3735,22421.0
2017-01-05 14:00:00,60.32,60.34,60.32,60.32,35447.0,51.3735,51.3906,51.3735,51.3735,35447.0
2017-01-05 14:10:00,60.32,60.37,60.32,60.35,38310.0,51.3735,51.4161,51.3735,51.3991,38310.0
2017-01-05 14:20:00,60.35,60.37,60.34,60.36,105513.0,51.3991,51.4161,51.3906,51.4076,105513.0
2017-01-05 14:30:00,60.36,60.37,60.34,60.35,45694.0,51.4076,51.4161,51.3906,51.3991,45694.0
2017-01-05 14:40:00,60.36,60.36,60.32,60.33,48052.0,51.4076,51.4076,51.3735,51.3821,48052.0
2017-01-05 14:50:00,60.33,60.34,60.31,60.31,45768.0,51.3821,51.3906,51.365,51.365,45768.0
2017-01-05 15:00:00,60.31,60.34,60.31,60.32,39886.0,51.365,51.3906,51.365,51.3735,39886.0
2017-01-05 15:10:00,60.32,60.35,60.31,60.34,28709.0,51.3735,51.3991,51.365,51.3906,28709.0
2017-01-05 15:20:00,60.34,60.37,60.34,60.36,67865.0,51.3906,51.4161,51.3906,51.4076,67865.0
2017-01-05 15:30:00,60.37,60.38,60.34,60.36,55513.0,51.4161,51.4246,51.3906,51.4076,55513.0
2017-01-05 15:40:00,60.36,60.38,60.35,60.37,92048.0,51.4076,51.4246,51.3991,51.4161,92048.0
2017-01-05 15:50:00,60.38,60.4,60.35,60.38,178718.0,51.4246,51.4417,51.3991,51.4246,178718.0
2017-01-06 09:30:00,60.35,60.35,60.15,60.2,86388.0,51.3991,51.3991,51.2288,51.2713,86388.0
2017-01-06 09:40:00,60.2,60.24,60.17,60.19,119659.0,51.2713,51.3054,51.2458,51.2628,119659.0
2017-01-06 09:50:00,60.2,60.28,60.19,60.28,51188.0,51.2713,51.3395,51.2628,51.3395,51188.0
2017-01-06 10:00:00,60.28,60.32,60.26,60.3,14383.0,51.3395,51.3735,51.3224,51.3565,14383.0
2017-01-06 10:10:00,60.3,60.32,60.26,60.27,62816.0,51.3565,51.3735,51.3224,51.331,62816.0
2017-01-06 10:20:00,60.27,60.29,60.25,60.26,13780.0,51.331,51.348,51.3139,51.3224,13780.0
2017-01-06 10:30:00,60.26,60.26,60.23,60.24,15989.0,51.3224,51.3224,51.2969,51.3054,15989.0
2017-01-06 10:40:00,60.25,60.28,60.24,60.28,21966.0,51.3139,51.3395,51.3054,51.3395,21966.0
2017-01-06 10:50:00,60.28,60.33,60.26,60.29,40709.0,51.3395,51.3821,51.3224,51.348,40709.0
2017-01-06 11:00:00,60.3,60.32,60.29,60.3,21776.0,51.3565,51.3735,51.348,51.3565,21776.0
2017-01-06 11:10:00,60.29,60.34,60.29,60.32,16339.0,51.348,51.3906,51.348,51.3735,16339.0
2017-01-06 11:20:00,60.32,60.36,60.32,60.35,20371.0,51.3735,51.4076,51.3735,51.3991,20371.0
2017-01-06 11:30:00,60.35,60.37,60.34,60.36,33141.0,51.3991,51.4161,51.3906,51.4076,33141.0
2017-01-06 11:40:00,60.37,60.41,60.37,60.4,11656.0,51.4161,51.4502,51.4161,51.4417,11656.0
2017-01-06 11:50:00,60.4,60.43,60.37,60.41,14651.0,51.4417,51.4672,51.4161,51.4502,14651.0
2017-01-06 12:00:00,60.4,60.41,60.36,60.37,32697.0,51.4417,51.4502,51.4076,51.4161,32697.0
2017-01-06 12:10:00,60.37,60.4,60.36,60.39,33423.0,51.4161,51.4417,51.4076,51.4332,33423.0
2017-01-06 12:20:00,60.39,60.41,60.38,60.4,29165.0,51.4332,51.4502,51.4246,51.4417,29165.0
2017-01-06 12:30:00,60.41,60.45,60.4,60.43,13288.0,51.4502,51.4843,51.4417,51.4672,13288.0
2017-01-06 12:40:00,60.43,60.46,60.43,60.44,7771.0,51.4672,51.4928,51.4672,51.4757,7771.0
2017-01-06 12:50:00,60.44,60.46,60.42,60.46,7291.0,51.4757,51.4928,51.4587,51.4928,7291.0
2017-01-06 13:00:00,60.45,60.46,60.43,60.44,8700.0,51.4843,51.4928,51.4672,51.4757,8700.0
2017-01-06 13:10:00,60.43,60.44,60.43,60.44,19715.0,51.4672,51.4757,51.4672,51.4757,19715.0
2017-01-06 13:20:00,60.44,60.45,60.38,60.39,15031.0,51.4757,51.4843,51.4246,51.4332,15031.0
2017-01-06 13:30:00,60.39,60.42,60.38,60.42,4388.0,51.4332,51.4587,51.4246,51.4587,4388.0
2017-01-06 13:40:00,60.42,60.44,60.42,60.42,5667.0,51.4587,51.4757,51.4587,51.4587,5667.0
2017-01-06 13:50:00,60.42,60.43,60.38,60.38,32879.0,51.4587,51.4672,51.4246,51.4246,32879.0
2017-01-06 14:00:00,60.39,60.44,60.38,60.43,43005.0,51.4332,51.4757,51.4246,51.4672,43005.0
2017-01-06 14:10:00,60.43,60.44,60.42,60.43,10870.0,51.4672,51.4757,51.4587,51.4672,10870.0
2017-01-06 14:20:00,60.44,60.44,60.38,60.39,21313.0,51.4757,51.4757,51.4246,51.4332,21313.0
2017-01-06 14:30:00,60.39,60.4,60.37,60.38,8647.0,51.4332,51.4417,51.4161,51.4246,8647.0
2017-01-06 14:40:00,60.38,60.39,60.37,60.38,87244.0,51.4246,51.4332,51.4161,51.4246,87244.0
2017-01-06 14:50:00,60.38,60.4,60.37,60.38,32938.0,51.4246,51.4417,51.4161,51.4246,32938.0
2017-01-06 15:00:00,60.39,60.42,60.38,60.41,39960.0,51.4332,51.4587,51.4246,51.4502,39960.0
2017-01-06 15:10:00,60.4,60.42,60.39,60.4,38758.0,51.4417,51.4587,51.4332,51.4417,38758.0
2017-01-06 15:20:00,60.4,60.41,60.38,60.4,50566.0,51.4417,51.4502,51.4246,51.4417,50566.0
2017-01-06 15:30:00,60.39,60.41,60.38,60.4,30468.0,51.4332,51.4502,51.4246,51.4417,30468.0
2017-01-06 15:40:00,60.4,60.45,60.4,60.42,29563.0,51.4417,51.4843,51.4417,51.4587,29563.0
2017-01-06 15:50:00,60.43,60.43,60.35,60.38,58519.0,51.4672,51.4672,51.3991,51.4246,58519.0
2017-01-09 09:30:00,60.22,60.28,60.19,60.23,72912.0,51.2884,51.3395,51.2628,51.2969,72912.0
2017-01-09 09:40:00,60.24,60.24,60.15,60.19,59938.0,51.3054,51.3054,51.2288,51.2628,59938.0
2017-01-09 09:50:00,60.19,60.2,60.18,60.19,21282.0,51.2628,51.2713,51.2543,51.2628,21282.0
2017-01-09 10:00:00,60.2,60.2,60.17,60.17,24235.0,51.2713,51.2713,51.2458,51.2458,24235.0
2017-01-09 10:10:00,60.17,60.19,60.15,60.19,13207.0,51.2458,51.2628,51.2288,51.2628,13207.0
2017-01-09 10:20:00,60.19,60.21,60.18,60.2,9616.0,51.2628,51.2799,51.2543,51.2713,9616.0
2017-01-09 10:30:00,60.2,60.23,60.2,60.23,33912.0,51.2713,51.2969,51.2713,51.2969,33912.0
2017-01-09 10:40:00,60.23,60.24,60.21,60.24,10708.0,51.2969,51.3054,51.2799,51.3054,10708.0
2017-01-09 10:50:00,60.25,60.29,60.25,60.28,12181.0,51.3139,51.348,51.3139,51.3395,12181.0
2017-01-09 11:00:00,60.28,60.31,60.27,60.3,12119.0,51.3395,51.365,51.331,51.3565,12119.0
2017-01-09 11:10:00,60.3,60.32,60.29,60.32,27915.0,51.3565,51.3735,51.348,51.3735,27915.0
2017-01-09 11:20:00,60.31,60.33,60.3,60.32,19688.0,51.365,51.3821,51.3565,51.3735,19688.0
2017-01-09 11:30:00,60.32,60.32,60.3,60.3,11200.0,51.3735,51.3735,51.3565,51.3565,11200.0
2017-01-09 11:40:00,60.3,60.31,60.28,60.29,24048.0,51.3565,51.365,51.3395,51.348,24048.0
2017-01-09 11:50:00,60.29,60.3,60.28,60.29,12033.0,51.348,51.3565,51.3395,51.348,12033.0
2017-01-09 12:00:00,60.29,60.31,60.28,60.3,12214.0,51.348,51.365,51.3395,51.3565,12214.0
2017-01-09 12:10:00,60.3,60.32,60.27,60.27,48508.0,51.3565,51.3735,51.331,51.331,48508.0
2017-01-09 12:20:00,60.27,60.29,60.26,60.29,78876.0,51.331,51.348,51.3224,51.348,78876.0
2017-01-09 12:30:00,60.29,60.3,60.28,60.28,40235.0,51.348,51.3565,51.3395,51.3395,40235.0
2017-01-09 12:40:00,60.28,60.3,60.28,60.3,25920.0,51.3395,51.3565,51.3395,51.3565,25920.0
2017-01-09 12:50:00,60.3,60.33,60.29,60.31,87181.0,51.3565,51.3821,51.348,51.365,87181.0
2017-01-09 13:00:00,60.32,60.33,60.3,60.3,17388.0,51.3735,51.3821,51.3565,51.3565,17388.0
2017-01-09 13:10:00,60.3,60.3,60.29,60.3,17826.0,51.3565,51.3565,51.348,51.3565,17826.0
2017-01-09 13:20:00,60.29,60.3,60.26,60.26,18356.0,51.348,51.3565,51.3224,51.3224,18356.0
2017-01-09 13:30:00,60.26,60.27,60.25,60.26,23403.0,51.3224,51.331,51.3139,51.3224,23403.0
2017-01-09 13:40:00,60.26,60.28,60.25,60.28,15616.0,51.3224,51.3395,51.3139,51.3395,15616.0
2017-01-09 13:50:00,60.28,60.28,60.25,60.26,14788.0,51.3395,51.3395,51.3139,51.3224,14788.0
2017-01-09 14:00:00,60.26,60.28,60.25,60.26,42216.0,51.3224,51.3395,51.3139,51.3224,42216.0
2017-01-09 14:10:00,60.26,60.26,60.22,60.25,78151.0,51.3224,51.3224,51.2884,51.3139,78151.0
2017-01-09 14:20:00,60.25,60.25,60.23,60.25,37769.0,51.3139,51.3139,51.2969,51.3139,37769.0
2017-01-09 14:30:00,60.25,60.25,60.22,60.22,45301.0,51.3139,51.3139,51.2884,51.2884,45301.0
2017-01-09 14:40:00,60.22,60.23,60.2,60.21,69088.0,51.2884,51.2969,51.2713,51.2799,69088.0
2017-01-09 14:50:00,60.22,60.25,60.21,60.25,59945.0,51.2884,51.3139,51.2799,51.3139,59945.0
2017-01-09 15:00:00,60.24,60.25,60.23,60.24,55729.0,51.3054,51.3139,51.2969,51.3054,55729.0
2017-01-09 15:10:00,60.23,60.25,60.21,60.23,26732.0,51.2969,51.3139,51.2799,51.2969,26732.0
2017-01-09 15:20:00,60.23,60.26,60.21,60.26,69806.0,51.2969,51.3224,51.2799,51.3224,69806.0
2017-01-09 15:30:00,60.26,60.27,60.24,60.26,53739.0,51.3224,51.331,51.3054,51.3224,53739.0
2017-01-09 15:40:00,60.26,60.27,60.23,60.23,47939.0,51.3224,51.331,51.2969,51.2969,47939.0
2017-01-09 15:50:00,60.24,60.25,60.2,60.21,81987.0,51.3054,51.3139,51.2713,51.2799,81987.0
2017-01-10 09:30:00,60.24,60.29,60.21,60.27,36234.0,51.3054,51.348,51.2799,51.331,36234.0
2017-01-10 09:40:00,60.28,60.29,60.26,60.28,17615.0,51.3395,51.348,51.3224,51.3395,17615.0
2017-01-10 09:50:00,60.29,60.31,60.24,60.27,23676.0,51.348,51.365,51.3054,51.331,23676.0
2017-01-10 10:00:00,60.27,60.3,60.27,60.28,19646.0,51.331,51.3565,51.331,51.3395,19646.0
2017-01-10 10:10:00,60.27,60.29,60.25,60.26,23363.0,51.331,51.348,51.3139,51.3224,23363.0
2017-01-10 10:20:00,60.25,60.29,60.24,60.28,32681.0,51.3139,51.348,51.3054,51.3395,32681.0
2017-01-10 10:30:00,60.29,60.33,60.29,60.31,19623.0,51.348,51.3821,51.348,51.365,19623.0
2017-01-10 10:40:00,60.32,60.35,60.31,60.34,20053.0,51.3735,51.3991,51.365,51.3906,20053.0
2017-01-10 10:50:00,60.34,60.38,60.34,60.36,15619.0,51.3906,51.4246,51.3906,51.4076,15619.0
2017-01-10 11:00:00,60.37,60.43,60.36,60.41,15070.0,51.4161,51.4672,51.4076,51.4502,15070.0
2017-01-10 11:10:00,60.41,60.44,60.41,60.43,16215.0,51.4502,51.4757,51.4502,51.4672,16215.0
2017-01-10 11:20:00,60.44,60.44,60.4,60.41,16849.0,51.4757,51.4757,51.4417,51.4502,16849.0
2017-01-10 11:30:00,60.41,60.42,60.4,60.42,19534.0,51.4502,51.4587,51.4417,51.4587,19534.0
2017-01-10 11:40:00,60.42,60.44,60.42,60.44,13701.0,51.4587,51.4757,51.4587,51.4757,13701.0
2017-01-10 11:50:00,60.43,60.45,60.42,60.42,10967.0,51.4672,51.4843,51.4587,51.4587,10967.0
2017-01-10 12:00:00,60.42,60.43,60.42,60.43,18157.0,51.4587,51.4672,51.4587,51.4672,18157.0
2017-01-10 12:10:00,60.43,60.46,60.43,60.46,30017.0,51.4672,51.4928,51.4672,51.4928,30017.0
2017-01-10 12:20:00,60.46,60.47,60.44,60.45,37688.0,51.4928,51.5013,51.4757,51.4843,37688.0
2017-01-10 12:30:00,60.45,60.45,60.44,60.45,11480.0,51.4843,51.4843,51.4757,51.4843,11480.0
2017-01-10 12:40:00,60.45,60.45,60.39,60.4,130906.0,51.4843,51.4843,51.4332,51.4417,130906.0
2017-01-10 12:50:00,60.4,60.4,60.39,60.4,14861.0,51.4417,51.4417,51.4332,51.4417,14861.0
2017-01-10 13:00:00,60.4,60.41,60.39,60.4,25876.0,51.4417,51.4502,51.4332,51.4417,25876.0
2017-01-10 13:10:00,60.4,60.4,60.38,60.4,66298.0,51.4417,51.4417,51.4246,51.4417,66298.0
2017-01-10 13:20:00,60.4,60.4,60.38,60.39,29832.0,51.4417,51.4417,51.4246,51.4332,29832.0
2017-01-10 13:30:00,60.39,60.4,60.37,60.4,30536.0,51.4332,51.4417,51.4161,51.4417,30536.0
2017-01-10 13:40:00,60.4,60.4,60.34,60.35,6537.0,51.4417,51.4417,51.3906,51.3991,6537.0
2017-01-10 13:50:00,60.34,60.35,60.26,60.27,90907.0,51.3906,51.3991,51.3224,51.331,90907.0
2017-01-10 14:00:00,60.27,60.27,60.23,60.25,18323.0,51.331,51.331,51.2969,51.3139,18323.0
2017-01-10 14:10:00,60.26,60.28,60.25,60.27,15880.0,51.3224,51.3395,51.3139,51.331,15880.0
2017-01-10 14:20:00,60.27,60.28,60.24,60.25,23718.0,51.331,51.3395,51.3054,51.3139,23718.0
2017-01-10 14:30:00,60.24,60.3,60.24,60.28,60250.0,51.3054,51.3565,51.3054,51.3395,60250.0
2017-01-10 14:40:00,60.29,60.3,60.28,60.28,19086.0,51.348,51.3565,51.3395,51.3395,19086.0
2017-01-10 14:50:00,60.28,60.29,60.27,60.28,73990.0,51.3395,51.348,51.331,51.3395,73990.0
2017-01-10 15:00:00,60.28,60.32,60.28,60.31,94555.0,51.3395,51.3735,51.3395,51.365,94555.0
2017-01-10 15:10:00,60.31,60.32,60.3,60.32,29984.0,51.365,51.3735,51.3565,51.3735,29984.0
2017-01-10 15:20:00,60.32,60.32,60.3,60.31,34716.0,51.3735,51.3735,51.3565,51.365,34716.0
2017-01-10 15:30:00,60.3,60.36,60.3,60.33,71255.0,51.3565,51.4076,51.3565,51.3821,71255.0
2017-01-10 15:40:00,60.34,60.34,60.28,60.28,34714.0,51.3906,51.3906,51.3395,51.3395,34714.0
2017-01-10 15:50:00,60.29,60.29,60.24,60.25,77005.0,51.348,51.348,51.3054,51.3139,77005.0
2017-01-11 09:30:00,60.25,60.28,60.21,60.23,30842.0,51.3139,51.3395,51.2799,51.2969,30842.0
2017-01-11 09:40:00,60.22,60.29,60.22,60.29,28406.0,51.2884,51.348,51.2884,51.348,28406.0
2017-01-11 09:50:00,60.29,60.33,60.27,60.31,37621.0,51.348,51.3821,51.331,51.365,37621.0
2017-01-11 10:00:00,60.32,60.32,60.29,60.3,38898.0,51.3735,51.3735,51.348,51.3565,38898.0
2017-01-11 10:10:00,60.3,60.3,60.22,60.24,28852.0,51.3565,51.3565,51.2884,51.3054,28852.0
2017-01-11 10:20:00,60.24,60.28,60.24,60.27,44870.0,51.3054,51.3395,51.3054,51.331,44870.0
2017-01-11 10:30:00,60.27,60.31,60.25,60.31,43432.0,51.331,51.365,51.3139,51.365,43432.0
2017-01-11 10:40:00,60.32,60.32,60.28,60.29,52880.0,51.3735,51.3735,51.3395,51.348,52880.0
2017-01-11 10:50:00,60.29,60.3,60.23,60.26,35155.0,51.348,51.3565,51.2969,51.3224,35155.0
2017-01-11 11:00:00,60.27,60.29,60.25,60.28,15040.0,51.331,51.348,51.3139,51.3395,15040.0
2017-01-11 11:10:00,60.29,60.32,60.28,60.31,23753.0,51.348,51.3735,51.3395,51.365,23753.0
2017-01-11 11:20:00,60.31,60.34,60.19,60.22,60106.0,51.365,51.3906,51.2628,51.2884,60106.0
2017-01-11 11:30:00,60.23,60.23,60.1,60.15,81598.0,51.2969,51.2969,51.1862,51.2288,81598.0
2017-01-11 11:40:00,60.15,60.29,60.15,60.29,26101.0,51.2288,51.348,51.2288,51.348,26101.0
2017-01-11 11:50:00,60.28,60.34,60.25,60.34,35082.0,51.3395,51.3906,51.3139,51.3906,35082.0
2017-01-11 12:00:00,60.35,60.35,60.29,60.3,32786.0,51.3991,51.3991,51.348,51.3565,32786.0
2017-01-11 12:10:00,60.33,60.35,60.3,60.32,39569.0,51.3821,51.3991,51.3565,51.3735,39569.0
2017-01-11 12:20:00,60.31,60.32,60.25,60.32,37672.0,51.365,51.3735,51.3139,51.3735,37672.0
2017-01-11 12:30:00,60.33,60.33,60.27,60.3,30213.0,51.3821,51.3821,51.331,51.3565,30213.0
2017-01-11 12:40:00,60.31,60.31,60.22,60.25,28318.0,51.365,51.365,51.2884,51.3139,28318.0
2017-01-11 12:50:00,60.25,60.34,60.25,60.34,26227.0,51.3139,51.3906,51.3139,51.3906,26227.0
2017-01-11 13:00:00,60.33,60.42,60.33,60.41,39759.0,51.3821,51.4587,51.3821,51.4502,39759.0
2017-01-11 13:10:00,60.41,60.42,60.3,60.35,57662.0,51.4502,51.4587,51.3565,51.3991,57662.0
2017-01-11 13:20:00,60.35,60.36,60.29,60.3,33651.0,51.3991,51.4076,51.348,51.3565,33651.0
2017-01-11 13:30:00,60.3,60.41,60.3,60.39,22367.0,51.3565,51.4502,51.3565,51.4332,22367.0
2017-01-11 13:40:00,60.39,60.41,60.36,60.38,24410.0,51.4332,51.4502,51.4076,51.4246,24410.0
2017-01-11 13:50:00,60.37,60.43,60.36,60.4,90702.0,51.4161,51.4672,51.4076,51.4417,90702.0
2017-01-11 14:00:00,60.42,60.44,60.4,60.4,29617.0,51.4587,51.4757,51.4417,51.4417,29617.0
2017-01-11 14:10:00,60.41,60.47,60.4,60.44,19183.0,51.4502,51.5013,51.4417,51.4757,19183.0
2017-01-11 14:20:00,60.44,60.45,60.41,60.41,27537.0,51.4757,51.4843,51.4502,51.4502,27537.0
2017-01-11 14:30:00,60.42,60.48,60.42,60.48,30642.0,51.4587,51.5098,51.4587,51.5098,30642.0
2017-01-11 14:40:00,60.48,60.48,60.43,60.45,44542.0,51.5098,51.5098,51.4672,51.4843,44542.0
2017-01-11 14:50:00,60.45,60.46,60.43,60.46,43640.0,51.4843,51.4928,51.4672,51.4928,43640.0
2017-01-11 15:00:00,60.46,60.49,60.45,60.46,35084.0,51.4928,51.5183,51.4843,51.4928,35084.0
2017-01-11 15:10:00,60.46,60.49,60.45,60.49,24418.0,51.4928,51.5183,51.4843,51.5183,24418.0
2017-01-11 15:20:00,60.49,60.5,60.47,60.49,33052.0,51.5183,51.5268,51.5013,51.5183,33052.0
2017-01-11 15:30:00,60.49,60.53,60.49,60.53,26000.0,51.5183,51.5524,51.5183,51.5524,26000.0
2017-01-11 15:40:00,60.52,60.55,60.51,60.55,41503.0,51.5439,51.5694,51.5354,51.5694,41503.0
2017-01-11 15:50:00,60.55,60.57,60.52,60.56,74380.0,51.5694,51.5865,51.5439,51.5779,74380.0
2017-01-12 09:30:00,60.34,60.58,60.34,60.46,62968.0,51.3906,51.595,51.3906,51.4928,62968.0
2017-01-12 09:40:00,60.45,60.51,60.44,60.47,46568.0,51.4843,51.5354,51.4757,51.5013,46568.0
2017-01-12 09:50:00,60.47,60.47,60.41,60.47,31142.0,51.5013,51.5013,51.4502,51.5013,31142.0
2017-01-12 10:00:00,60.47,60.48,60.31,60.32,59771.0,51.5013,51.5098,51.365,51.3735,59771.0
2017-01-12 10:10:00,60.32,60.35,60.3,60.3,43632.0,51.3735,51.3991,51.3565,51.3565,43632.0
2017-01-12 10:20:00,60.3,60.36,60.29,60.34,18795.0,51.3565,51.4076,51.348,51.3906,18795.0
2017-01-12 10:30:00,60.34,60.34,60.28,60.29,107642.0,51.3906,51.3906,51.3395,51.348,107642.0
2017-01-12 10:40:00,60.29,60.34,60.29,60.31,53124.0,51.348,51.3906,51.348,51.365,53124.0
2017-01-12 10:50:00,60.31,60.33,60.26,60.27,23919.0,51.365,51.3821,51.3224,51.331,23919.0
2017-01-12 11:00:00,60.27,60.27,60.2,60.22,31580.0,51.331,51.331,51.2713,51.2884,31580.0
2017-01-12 11:10:00,60.22,60.3,60.21,60.25,27231.0,51.2884,51.3565,51.2799,51.3139,27231.0
2017-01-12 11:20:00,60.25,60.31,60.25,60.31,16135.0,51.3139,51.365,51.3139,51.365,16135.0
2017-01-12 11:30:00,60.31,60.33,60.29,60.3,26027.0,51.365,51.3821,51.348,51.3565,26027.0
2017-01-12 11:40:00,60.31,60.31,60.27,60.28,245624.0,51.365,51.365,51.331,51.3395,245624.0
2017-01-12 11:50:00,60.28,60.28,60.26,60.27,16170.0,51.3395,51.3395,51.3224,51.331,16170.0
2017-01-12 12:00:00,60.28,60.32,60.28,60.3,11478.0,51.3395,51.3735,51.3395,51.3565,11478.0
2017-01-12 12:10:00,60.3,60.37,60.3,60.37,15259.0,51.3565,51.4161,51.3565,51.4161,15259.0
2017-01-12 12:20:00,60.37,60.39,60.36,60.38,15501.0,51.4161,51.4332,51.4076,51.4246,15501.0
2017-01-12 12:30:00,60.38,60.44,60.38,60.42,18396.0,51.4246,51.4757,51.4246,51.4587,18396.0
2017-01-12 12:40:00,60.42,60.42,60.38,60.4,13696.0,51.4587,51.4587,51.4246,51.4417,13696.0
2017-01-12 12:50:00,60.41,60.43,60.4,60.41,11048.0,51.4502,51.4672,51.4417,51.4502,11048.0
2017-01-12 13:00:00,60.42,60.44,60.39,60.41,38224.0,51.4587,51.4757,51.4332,51.4502,38224.0
2017-01-12 13:10:00,60.41,60.45,60.41,60.44,25527.0,51.4502,51.4843,51.4502,51.4757,25527.0
2017-01-12 13:20:00,60.44,60.44,60.41,60.43,16530.0,51.4757,51.4757,51.4502,51.4672,16530.0
2017-01-12 13:30:00,60.43,60.47,60.43,60.46,18745.0,51.4672,51.5013,51.4672,51.4928,18745.0
2017-01-12 13:40:00,60.46,60.5,60.46,60.49,37032.0,51.4928,51.5268,51.4928,51.5183,37032.0
2017-01-12 13:50:00,60.49,60.49,60.47,60.47,12224.0,51.5183,51.5183,51.5013,51.5013,12224.0
2017-01-12 14:00:00,60.47,60.48,60.45,60.46,17317.0,51.5013,51.5098,51.4843,51.4928,17317.0
2017-01-12 14:10:00,60.47,60.51,60.47,60.49,14728.0,51.5013,51.5354,51.5013,51.5183,14728.0
2017-01-12 14:20:00,60.49,60.51,60.47,60.5,19927.0,51.5183,51.5354,51.5013,51.5268,19927.0
2017-01-12 14:30:00,60.5,60.55,60.5,60.52,68908.0,51.5268,51.5694,51.5268,51.5439,68908.0
2017-01-12 14:40:00,60.53,60.53,60.49,60.49,16958.0,51.5524,51.5524,51.5183,51.5183,16958.0
2017-01-12 14:50:00,60.49,60.51,60.49,60.51,32496.0,51.5183,51.5354,51.5183,51.5354,32496.0
2017-01-12 15:00:00,60.52,60.52,60.46,60.46,37115.0,51.5439,51.5439,51.4928,51.4928,37115.0
2017-01-12 15:10:00,60.47,60.47,60.46,60.47,22205.0,51.5013,51.5013,51.4928,51.5013,22205.0
2017-01-12 15:20:00,60.48,60.49,60.47,60.48,38848.0,51.5098,51.5183,51.5013,51.5098,38848.0
2017-01-12 15:30:00,60.49,60.54,60.49,60.54,45218.0,51.5183,51.5609,51.5183,51.5609,45218.0
2017-01-12 15:40:00,60.54,60.55,60.51,60.54,28479.0,51.5609,51.5694,51.5354,51.5609,28479.0
2017-01-12 15:50:00,60.55,60.57,60.52,60.52,61222.0,51.5694,51.5865,51.5439,51.5439,61222.0
2017-01-13 09:30:00,60.54,60.67,60.52,60.63,76654.0,51.5609,51.6716,51.5439,51.6376,76654.0
2017-01-13 09:40:00,60.64,60.68,60.64,60.66,24308.0,51.6461,51.6801,51.6461,51.6631,24308.0
2017-01-13 09:50:00,60.65,60.66,60.6,60.61,75745.0,51.6546,51.6631,51.612,51.6205,75745.0
2017-01-13 10:00:00,60.61,60.64,60.59,60.62,35150.0,51.6205,51.6461,51.6035,51.629,35150.0
2017-01-13 10:10:00,60.62,60.65,60.61,60.61,24638.0,51.629,51.6546,51.6205,51.6205,24638.0
2017-01-13 10:20:00,60.62,60.65,60.6,60.64,27917.0,51.629,51.6546,51.612,51.6461,27917.0
2017-01-13 10:30:00,60.64,60.68,60.63,60.68,78562.0,51.6461,51.6801,51.6376,51.6801,78562.0
2017-01-13 10:40:00,60.68,60.69,60.65,60.68,30366.0,51.6801,51.6887,51.6546,51.6801,30366.0
2017-01-13 10:50:00,60.68,60.7,60.67,60.69,34538.0,51.6801,51.6972,51.6716,51.6887,34538.0
2017-01-13 11:00:00,60.69,60.7,60.65,60.66,67880.0,51.6887,51.6972,51.6546,51.6631,67880.0
2017-01-13 11:10:00,60.66,60.68,60.65,60.67,89796.0,51.6631,51.6801,51.6546,51.6716,89796.0
2017-01-13 11:20:00,60.67,60.71,60.67,60.71,101041.0,51.6716,51.7057,51.6716,51.7057,101041.0
2017-01-13 11:30:00,60.71,60.74,60.7,60.73,44824.0,51.7057,51.7312,51.6972,51.7227,44824.0
2017-01-13 11:40:00,60.73,60.73,60.69,60.72,140504.0,51.7227,51.7227,51.6887,51.7142,140504.0
2017-01-13 11:50:00,60.72,60.74,60.71,60.73,29830.0,51.7142,51.7312,51.7057,51.7227,29830.0
2017-01-13 12:00:00,60.73,60.73,60.7,60.72,48112.0,51.7227,51.7227,51.6972,51.7142,48112.0
2017-01-13 12:10:00,60.71,60.72,60.65,60.67,37878.0,51.7057,51.7142,51.6546,51.6716,37878.0
2017-01-13 12:20:00,60.67,60.69,60.65,60.67,39625.0,51.6716,51.6887,51.6546,51.6716,39625.0
2017-01-13 12:30:00,60.67,60.7,60.67,60.7,20797.0,51.6716,51.6972,51.6716,51.6972,20797.0
2017-01-13 12:40:00,60.69,60.69,60.68,60.68,26218.0,51.6887,51.6887,51.6801,51.6801,26218.0
2017-01-13 12:50:00,60.68,60.7,60.67,60.7,19755.0,51.6801,51.6972,51.6716,51.6972,19755.0
2017-01-13 13:00:00,60.7,60.71,60.69,60.7,29424.0,51.6972,51.7057,51.6887,51.6972,29424.0
2017-01-13 13:10:00,60.69,60.7,60.68,60.7,23795.0,51.6887,51.6972,51.6801,51.6972,23795.0
2017-01-13 13:20:00,60.69,60.7,60.68,60.69,19768.0,51.6887,51.6972,51.6801,51.6887,19768.0
2017-01-13 13:30:00,60.69,60.69,60.67,60.69,47946.0,51.6887,51.6887,51.6716,51.6887,47946.0
2017-01-13 13:40:00,60.69,60.69,60.65,60.66,23691.0,51.6887,51.6887,51.6546,51.6631,23691.0
2017-01-13 13:50:00,60.65,60.66,60.63,60.66,183044.0,51.6546,51.6631,51.6376,51.6631,183044.0
2017-01-13 14:00:00,60.65,60.66,60.63,60.63,21840.0,51.6546,51.6631,51.6376,51.6376,21840.0
2017-01-13 14:10:00,60.63,60.63,60.59,60.63,51897.0,51.6376,51.6376,51.6035,51.6376,51897.0
2017-01-13 14:20:00,60.63,60.63,60.6,60.6,16468.0,51.6376,51.6376,51.612,51.612,16468.0
2017-01-13 14:30:00,60.61,60.65,60.6,60.65,28437.0,51.6205,51.6546,51.612,51.6546,28437.0
2017-01-13 14:40:00,60.64,60.65,60.63,60.65,41896.0,51.6461,51.6546,51.6376,51.6546,41896.0
2017-01-13 14:50:00,60.64,60.69,60.61,60.68,77843.0,51.6461,51.6887,51.6205,51.6801,77843.0
2017-01-13 15:00:00,60.68,60.68,60.66,60.67,76113.0,51.6801,51.6801,51.6631,51.6716,76113.0
2017-01-13 15:10:00,60.67,60.67,60.65,60.66,45033.0,51.6716,51.6716,51.6546,51.6631,45033.0
2017-01-13 15:20:00,60.66,60.67,60.66,60.67,30522.0,51.6631,51.6716,51.6631,51.6716,30522.0
2017-01-13 15:30:00,60.66,60.69,60.64,60.69,60474.0,51.6631,51.6887,51.6461,51.6887,60474.0
2017-01-13 15:40:00,60.69,60.73,60.69,60.7,45630.0,51.6887,51.7227,51.6887,51.6972,45630.0
2017-01-13 15:50:00,60.7,60.71,60.66,60.68,55376.0,51.6972,51.7057,51.6631,51.6801,55376.0
2017-01-17 09:30:00,60.4,60.59,60.4,60.48,86937.0,51.4417,51.6035,51.4417,51.5098,86937.0
2017-01-17 09:40:00,60.48,60.49,60.44,60.49,39327.0,51.5098,51.5183,51.4757,51.5183,39327.0
2017-01-17 09:50:00,60.5,60.53,60.47,60.5,71357.0,51.5268,51.5524,51.5013,51.5268,71357.0
2017-01-17 10:00:00,60.5,60.56,60.47,60.55,53371.0,51.5268,51.5779,51.5013,51.5694,53371.0
2017-01-17 10:10:00,60.55,60.59,60.54,60.56,42119.0,51.5694,51.6035,51.5609,51.5779,42119.0
2017-01-17 10:20:00,60.57,60.59,60.55,60.56,35332.0,51.5865,51.6035,51.5694,51.5779,35332.0
2017-01-17 10:30:00,60.56,60.58,60.54,60.58,35925.0,51.5779,51.595,51.5609,51.595,35925.0
2017-01-17 10:40:00,60.57,60.6,60.57,60.58,14794.0,51.5865,51.612,51.5865,51.595,14794.0
2017-01-17 10:50:00,60.57,60.59,60.57,60.59,12269.0,51.5865,51.6035,51.5865,51.6035,12269.0
2017-01-17 11:00:00,60.58,60.59,60.54,60.55,61586.0,51.595,51.6035,51.5609,51.5694,61586.0
2017-01-17 11:10:00,60.55,60.56,60.5,60.51,88173.0,51.5694,51.5779,51.5268,51.5354,88173.0
2017-01-17 11:20:00,60.51,60.52,60.5,60.51,61491.0,51.5354,51.5439,51.5268,51.5354,61491.0
2017-01-17 11:30:00,60.51,60.52,60.49,60.52,98852.0,51.5354,51.5439,51.5183,51.5439,98852.0
2017-01-17 11:40:00,60.52,60.55,60.51,60.54,103673.0,51.5439,51.5694,51.5354,51.5609,103673.0
2017-01-17 11:50:00,60.54,60.56,60.51,60.55,366503.0,51.5609,51.5779,51.5354,51.5694,366503.0
2017-01-17 12:00:00,60.55,60.57,60.53,60.54,30663.0,51.5694,51.5865,51.5524,51.5609,30663.0
2017-01-17 12:10:00,60.54,60.54,60.5,60.52,36013.0,51.5609,51.5609,51.5268,51.5439,36013.0
2017-01-17 12:20:00,60.52,60.55,60.5,60.55,55618.0,51.5439,51.5694,51.5268,51.5694,55618.0
2017-01-17 12:30:00,60.55,60.56,60.53,60.54,46657.0,51.5694,51.5779,51.5524,51.5609,46657.0
2017-01-17 12:40:00,60.54,60.56,60.53,60.55,11705.0,51.5609,51.5779,51.5524,51.5694,11705.0
2017-01-17 12:50:00,60.55,60.57,60.52,60.54,10197.0,51.5694,51.5865,51.5439,51.5609,10197.0
2017-01-17 13:00:00,60.54,60.56,60.53,60.55,30853.0,51.5609,51.5779,51.5524,51.5694,30853.0
2017-01-17 13:10:00,60.56,60.58,60.55,60.58,23335.0,51.5779,51.595,51.5694,51.595,23335.0
2017-01-17 13:20:00,60.58,60.58,60.56,60.58,38087.0,51.595,51.595,51.5779,51.595,38087.0
2017-01-17 13:30:00,60.58,60.59,60.58,60.58,11098.0,51.595,51.6035,51.595,51.595,11098.0
2017-01-17 13:40:00,60.59,60.59,60.56,60.58,18399.0,51.6035,51.6035,51.5779,51.595,18399.0
2017-01-17 13:50:00,60.58,60.58,60.55,60.57,11513.0,51.595,51.595,51.5694,51.5865,11513.0
2017-01-17 14:00:00,60.57,60.59,60.56,60.59,10562.0,51.5865,51.6035,51.5779,51.6035,10562.0
2017-01-17 14:10:00,60.58,60.58,60.53,60.54,12632.0,51.595,51.595,51.5524,51.5609,12632.0
2017-01-17 14:20:00,60.53,60.54,60.48,60.49,24904.0,51.5524,51.5609,51.5098,51.5183,24904.0
2017-01-17 14:30:00,60.49,60.5,60.43,60.45,34627.0,51.5183,51.5268,51.4672,51.4843,34627.0
2017-01-17 14:40:00,60.45,60.48,60.43,60.46,26658.0,51.4843,51.5098,51.4672,51.4928,26658.0
2017-01-17 14:50:00,60.46,60.46,60.41,60.45,159709.0,51.4928,51.4928,51.4502,51.4843,159709.0
2017-01-17 15:00:00,60.45,60.46,60.4,60.41,31572.0,51.4843,51.4928,51.4417,51.4502,31572.0
2017-01-17 15:10:00,60.41,60.44,60.4,60.44,66808.0,51.4502,51.4757,51.4417,51.4757,66808.0
2017-01-17 15:20:00,60.43,60.45,60.42,60.43,18044.0,51.4672,51.4843,51.4587,51.4672,18044.0
2017-01-17 15:30:00,60.44,60.49,60.43,60.48,23972.0,51.4757,51.5183,51.4672,51.5098,23972.0
2017-01-17 15:40:00,60.48,60.48,60.46,60.48,35675.0,51.5098,51.5098,51.4928,51.5098,35675.0
2017-01-17 15:50:00,60.48,60.51,60.47,60.49,96951.0,51.5098,51.5354,51.5013,51.5183,96951.0
2017-01-18 09:30:00,60.47,60.48,60.34,60.39,282674.0,51.5013,51.5098,51.3906,51.4332,282674.0
2017-01-18 09:40:00,60.4,60.44,60.39,60.43,261331.0,51.4417,51.4757,51.4332,51.4672,261331.0
2017-01-18 09:50:00,60.43,60.45,60.39,60.45,100684.0,51.4672,51.4843,51.4332,51.4843,100684.0
2017-01-18 10:00:00,60.44,60.46,60.41,60.42,97128.0,51.4757,51.4928,51.4502,51.4587,97128.0
2017-01-18 10:10:00,60.42,60.46,60.42,60.45,112386.0,51.4587,51.4928,51.4587,51.4843,112386.0
2017-01-18 10:20:00,60.45,60.48,60.42,60.44,72406.0,51.4843,51.5098,51.4587,51.4757,72406.0
2017-01-18 10:30:00,60.44,60.47,60.43,60.46,52445.0,51.4757,51.5013,51.4672,51.4928,52445.0
2017-01-18 10:40:00,60.46,60.46,60.4,60.41,79546.0,51.4928,51.4928,51.4417,51.4502,79546.0
2017-01-18 10:50:00,60.41,60.44,60.4,60.44,51381.0,51.4502,51.4757,51.4417,51.4757,51381.0
2017-01-18 11:00:00,60.45,60.45,60.43,60.45,24857.0,51.4843,51.4843,51.4672,51.4843,24857.0
2017-01-18 11:10:00,60.46,60.46,60.43,60.45,15157.0,51.4928,51.4928,51.4672,51.4843,15157.0
2017-01-18 11:20:00,60.44,60.48,60.44,60.48,21102.0,51.4757,51.5098,51.4757,51.5098,21102.0
2017-01-18 11:30:00,60.47,60.48,60.44,60.44,86955.0,51.5013,51.5098,51.4757,51.4757,86955.0
2017-01-18 11:40:00,60.45,60.46,60.43,60.45,70676.0,51.4843,51.4928,51.4672,51.4843,70676.0
2017-01-18 11:50:00,60.45,60.45,60.37,60.38,21105.0,51.4843,51.4843,51.4161,51.4246,21105.0
2017-01-18 12:00:00,60.38,60.42,60.37,60.4,41476.0,51.4246,51.4587,51.4161,51.4417,41476.0
2017-01-18 12:10:00,60.41,60.43,60.39,60.4,79879.0,51.4502,51.4672,51.4332,51.4417,79879.0
2017-01-18 12:20:00,60.39,60.4,60.37,60.38,20500.0,51.4332,51.4417,51.4161,51.4246,20500.0
2017-01-18 12:30:00,60.39,60.41,60.37,60.4,27889.0,51.4332,51.4502,51.4161,51.4417,27889.0
2017-01-18 12:40:00,60.39,60.4,60.38,60.39,28791.0,51.4332,51.4417,51.4246,51.4332,28791.0
2017-01-18 12:50:00,60.39,60.39,60.35,60.36,15340.0,51.4332,51.4332,51.3991,51.4076,15340.0
2017-01-18 13:00:00,60.35,60.38,60.35,60.38,21703.0,51.3991,51.4246,51.3991,51.4246,21703.0
2017-01-18 13:10:00,60.37,60.37,60.35,60.37,37835.0,51.4161,51.4161,51.3991,51.4161,37835.0
2017-01-18 13:20:00,60.36,60.36,60.34,60.34,42796.0,51.4076,51.4076,51.3906,51.3906,42796.0
2017-01-18 13:30:00,60.35,60.37,60.35,60.36,13961.0,51.3991,51.4161,51.3991,51.4076,13961.0
2017-01-18 13:40:00,60.37,60.37,60.34,60.35,16069.0,51.4161,51.4161,51.3906,51.3991,16069.0
2017-01-18 13:50:00,60.35,60.35,60.33,60.34,14275.0,51.3991,51.3991,51.3821,51.3906,14275.0
2017-01-18 14:00:00,60.33,60.37,60.33,60.36,29075.0,51.3821,51.4161,51.3821,51.4076,29075.0
2017-01-18 14:10:00,60.36,60.39,60.34,60.38,45812.0,51.4076,51.4332,51.3906,51.4246,45812.0
2017-01-18 14:20:00,60.38,60.39,60.35,60.36,16263.0,51.4246,51.4332,51.3991,51.4076,16263.0
2017-01-18 14:30:00,60.35,60.35,60.34,60.35,5798.0,51.3991,51.3991,51.3906,51.3991,5798.0
2017-01-18 14:40:00,60.35,60.35,60.31,60.31,18106.0,51.3991,51.3991,51.365,51.365,18106.0
2017-01-18 14:50:00,60.32,60.36,60.32,60.35,35949.0,51.3735,51.4076,51.3735,51.3991,35949.0
2017-01-18 15:00:00,60.36,60.36,60.3,60.31,51318.0,51.4076,51.4076,51.3565,51.365,51318.0
2017-01-18 15:10:00,60.31,60.35,60.3,60.35,15448.0,51.365,51.3991,51.3565,51.3991,15448.0
2017-01-18 15:20:00,60.35,60.35,60.29,60.31,33605.0,51.3991,51.3991,51.348,51.365,33605.0
2017-01-18 15:30:00,60.31,60.35,60.3,60.35,21516.0,51.365,51.3991,51.3565,51.3991,21516.0
2017-01-18 15:40:00,60.35,60.38,60.33,60.38,137458.0,51.3991,51.4246,51.3821,51.4246,137458.0
2017-01-18 15:50:00,60.38,60.41,60.36,60.4,58028.0,51.4246,51.4502,51.4076,51.4417,58028.0
2017-01-19 09:30:00,60.43,60.45,60.4,60.44,37044.0,51.4672,51.4843,51.4417,51.4757,37044.0
2017-01-19 09:40:00,60.42,60.43,60.38,60.38,571566.0,51.4587,51.4672,51.4246,51.4246,571566.0
2017-01-19 09:50:00,60.39,60.4,60.35,60.37,73555.0,51.4332,51.4417,51.3991,51.4161,73555.0
2017-01-19 10:00:00,60.37,60.37,60.3,60.3,23303.0,51.4161,51.4161,51.3565,51.3565,23303.0
2017-01-19 10:10:00,60.3,60.32,60.27,60.3,9267.0,51.3565,51.3735,51.331,51.3565,9267.0
2017-01-19 10:20:00,60.3,60.34,60.3,60.33,12989.0,51.3565,51.3906,51.3565,51.3821,12989.0
2017-01-19 10:30:00,60.34,60.34,60.31,60.33,7501.0,51.3906,51.3906,51.365,51.3821,7501.0
2017-01-19 10:40:00,60.33,60.33,60.3,60.32,8776.0,51.3821,51.3821,51.3565,51.3735,8776.0
2017-01-19 10:50:00,60.32,60.33,60.28,60.3,19700.0,51.3735,51.3821,51.3395,51.3565,19700.0
2017-01-19 11:00:00,60.3,60.3,60.25,60.28,27467.0,51.3565,51.3565,51.3139,51.3395,27467.0
2017-01-19 11:10:00,60.28,60.31,60.26,60.31,12313.0,51.3395,51.365,51.3224,51.365,12313.0
2017-01-19 11:20:00,60.32,60.35,60.32,60.34,17282.0,51.3735,51.3991,51.3735,51.3906,17282.0
2017-01-19 11:30:00,60.33,60.34,60.31,60.33,6500.0,51.3821,51.3906,51.365,51.3821,6500.0
2017-01-19 11:40:00,60.33,60.36,60.32,60.34,9160.0,51.3821,51.4076,51.3735,51.3906,9160.0
2017-01-19 11:50:00,60.33,60.33,60.31,60.32,8314.0,51.3821,51.3821,51.365,51.3735,8314.0
2017-01-19 12:00:00,60.32,60.32,60.29,60.3,22698.0,51.3735,51.3735,51.348,51.3565,22698.0
2017-01-19 12:10:00,60.32,60.33,60.3,60.3,9864.0,51.3735,51.3821,51.3565,51.3565,9864.0
2017-01-19 12:20:00,60.31,60.31,60.27,60.28,3044.0,51.365,51.365,51.331,51.3395,3044.0
2017-01-19 12:30:00,60.29,60.3,60.26,60.26,5342.0,51.348,51.3565,51.3224,51.3224,5342.0
2017-01-19 12:40:00,60.26,60.26,60.24,60.25,4007.0,51.3224,51.3224,51.3054,51.3139,4007.0
2017-01-19 12:50:00,60.25,60.29,60.25,60.29,4765.0,51.3139,51.348,51.3139,51.348,4765.0
2017-01-19 13:00:00,60.28,60.29,60.26,60.27,5613.0,51.3395,51.348,51.3224,51.331,5613.0
2017-01-19 13:10:00,60.29,60.3,60.27,60.28,14122.0,51.348,51.3565,51.331,51.3395,14122.0
2017-01-19 13:20:00,60.29,60.3,60.26,60.27,17010.0,51.348,51.3565,51.3224,51.331,17010.0
2017-01-19 13:30:00,60.27,60.28,60.26,60.28,6600.0,51.331,51.3395,51.3224,51.3395,6600.0
2017-01-19 13:40:00,60.27,60.28,60.27,60.27,12402.0,51.331,51.3395,51.331,51.331,12402.0
2017-01-19 13:50:00,60.26,60.27,60.23,60.23,38118.0,51.3224,51.331,51.2969,51.2969,38118.0
2017-01-19 14:00:00,60.24,60.24,60.15,60.15,27867.0,51.3054,51.3054,51.2288,51.2288,27867.0
2017-01-19 14:10:00,60.16,60.17,60.11,60.11,34122.0,51.2373,51.2458,51.1947,51.1947,34122.0
2017-01-19 14:20:00,60.11,60.18,60.09,60.17,42717.0,51.1947,51.2543,51.1776,51.2458,42717.0
2017-01-19 14:30:00,60.19,60.19,60.16,60.18,42551.0,51.2628,51.2628,51.2373,51.2543,42551.0
2017-01-19 14:40:00,60.18,60.23,60.17,60.21,15180.0,51.2543,51.2969,51.2458,51.2799,15180.0
2017-01-19 14:50:00,60.2,60.24,60.2,60.21,88644.0,51.2713,51.3054,51.2713,51.2799,88644.0
2017-01-19 15:00:00,60.21,60.23,60.18,60.21,77691.0,51.2799,51.2969,51.2543,51.2799,77691.0
2017-01-19 15:10:00,60.21,60.27,60.2,60.25,41446.0,51.2799,51.331,51.2713,51.3139,41446.0
2017-01-19 15:20:00,60.25,60.27,60.24,60.26,13092.0,51.3139,51.331,51.3054,51.3224,13092.0
2017-01-19 15:30:00,60.26,60.26,60.22,60.25,13762.0,51.3224,51.3224,51.2884,51.3139,13762.0
2017-01-19 15:40:00,60.24,60.25,60.22,60.23,21562.0,51.3054,51.3139,51.2884,51.2969,21562.0
2017-01-19 15:50:00,60.23,60.27,60.22,60.23,519445.0,51.2969,51.331,51.2884,51.2969,519445.0
2017-01-20 09:30:00,60.43,60.54,60.43,60.52,19014.0,51.4672,51.5609,51.4672,51.5439,19014.0
2017-01-20 09:40:00,60.53,60.53,60.46,60.47,27228.0,51.5524,51.5524,51.4928,51.5013,27228.0
2017-01-20 09:50:00,60.48,60.52,60.48,60.5,11137.0,51.5098,51.5439,51.5098,51.5268,11137.0
2017-01-20 10:00:00,60.5,60.53,60.47,60.51,11039.0,51.5268,51.5524,51.5013,51.5354,11039.0
2017-01-20 10:10:00,60.51,60.54,60.5,60.51,8196.0,51.5354,51.5609,51.5268,51.5354,8196.0
2017-01-20 10:20:00,60.51,60.53,60.47,60.48,15830.0,51.5354,51.5524,51.5013,51.5098,15830.0
2017-01-20 10:30:00,60.5,60.51,60.48,60.49,13263.0,51.5268,51.5354,51.5098,51.5183,13263.0
2017-01-20 10:40:00,60.48,60.5,60.46,60.47,32828.0,51.5098,51.5268,51.4928,51.5013,32828.0
2017-01-20 10:50:00,60.48,60.5,60.46,60.5,46224.0,51.5098,51.5268,51.4928,51.5268,46224.0
2017-01-20 11:00:00,60.5,60.52,60.49,60.51,29219.0,51.5268,51.5439,51.5183,51.5354,29219.0
2017-01-20 11:10:00,60.51,60.51,60.47,60.48,32003.0,51.5354,51.5354,51.5013,51.5098,32003.0
2017-01-20 11:20:00,60.48,60.49,60.45,60.46,50359.0,51.5098,51.5183,51.4843,51.4928,50359.0
2017-01-20 11:30:00,60.46,60.49,60.45,60.49,29594.0,51.4928,51.5183,51.4843,51.5183,29594.0
2017-01-20 11:40:00,60.49,60.51,60.48,60.48,41720.0,51.5183,51.5354,51.5098,51.5098,41720.0
2017-01-20 11:50:00,60.48,60.5,60.48,60.48,6900.0,51.5098,51.5268,51.5098,51.5098,6900.0
2017-01-20 12:00:00,60.48,60.49,60.36,60.43,69227.0,51.5098,51.5183,51.4076,51.4672,69227.0
2017-01-20 12:10:00,60.43,60.44,60.33,60.42,63058.0,51.4672,51.4757,51.3821,51.4587,63058.0
2017-01-20 12:20:00,60.41,60.45,60.35,60.38,29414.0,51.4502,51.4843,51.3991,51.4246,29414.0
2017-01-20 12:30:00,60.38,60.38,60.3,60.33,32082.0,51.4246,51.4246,51.3565,51.3821,32082.0
2017-01-20 12:40:00,60.33,60.39,60.33,60.35,66183.0,51.3821,51.4332,51.3821,51.3991,66183.0
2017-01-20 12:50:00,60.36,60.37,60.31,60.36,41182.0,51.4076,51.4161,51.365,51.4076,41182.0
2017-01-20 13:00:00,60.36,60.39,60.35,60.39,28306.0,51.4076,51.4332,51.3991,51.4332,28306.0
2017-01-20 13:10:00,60.4,60.42,60.39,60.41,17247.0,51.4417,51.4587,51.4332,51.4502,17247.0
2017-01-20 13:20:00,60.41,60.42,60.4,60.41,18599.0,51.4502,51.4587,51.4417,51.4502,18599.0
2017-01-20 13:30:00,60.41,60.42,60.38,60.39,83923.0,51.4502,51.4587,51.4246,51.4332,83923.0
2017-01-20 13:40:00,60.39,60.41,60.37,60.38,21192.0,51.4332,51.4502,51.4161,51.4246,21192.0
2017-01-20 13:50:00,60.38,60.4,60.37,60.4,33301.0,51.4246,51.4417,51.4161,51.4417,33301.0
2017-01-20 14:00:00,60.39,60.43,60.38,60.42,59555.0,51.4332,51.4672,51.4246,51.4587,59555.0
2017-01-20 14:10:00,60.42,60.43,60.39,60.41,32982.0,51.4587,51.4672,51.4332,51.4502,32982.0
2017-01-20 14:20:00,60.41,60.41,60.36,60.37,102815.0,51.4502,51.4502,51.4076,51.4161,102815.0
2017-01-20 14:30:00,60.37,60.4,60.36,60.38,26718.0,51.4161,51.4417,51.4076,51.4246,26718.0
2017-01-20 14:40:00,60.37,60.41,60.37,60.4,15906.0,51.4161,51.4502,51.4161,51.4417,15906.0
2017-01-20 14:50:00,60.4,60.42,60.4,60.41,95921.0,51.4417,51.4587,51.4417,51.4502,95921.0
2017-01-20 15:00:00,60.41,60.44,60.4,60.44,122771.0,51.4502,51.4757,51.4417,51.4757,122771.0
2017-01-20 15:10:00,60.44,60.46,60.4,60.41,18949.0,51.4757,51.4928,51.4417,51.4502,18949.0
2017-01-20 15:20:00,60.42,60.42,60.36,60.37,49658.0,51.4587,51.4587,51.4076,51.4161,49658.0
2017-01-20 15:30:00,60.37,60.42,60.35,60.42,25676.0,51.4161,51.4587,51.3991,51.4587,25676.0
2017-01-20 15:40:00,60.42,60.44,60.41,60.44,43641.0,51.4587,51.4757,51.4502,51.4757,43641.0
2017-01-20 15:50:00,60.44,60.48,60.42,60.47,77013.0,51.4757,51.5098,51.4587,51.5013,77013.0
2017-01-23 09:30:00,60.45,60.5,60.41,60.48,109805.0,51.4843,51.5268,51.4502,51.5098,109805.0
2017-01-23 09:40:00,60.48,60.48,60.43,60.47,85834.0,51.5098,51.5098,51.4672,51.5013,85834.0
2017-01-23 09:50:00,60.47,60.47,60.4,60.42,46594.0,51.5013,51.5013,51.4417,51.4587,46594.0
2017-01-23 10:00:00,60.42,60.46,60.4,60.42,50116.0,51.4587,51.4928,51.4417,51.4587,50116.0
2017-01-23 10:10:00,60.42,60.42,60.35,60.36,34639.0,51.4587,51.4587,51.3991,51.4076,34639.0
2017-01-23 10:20:00,60.36,60.39,60.34,60.35,14054.0,51.4076,51.4332,51.3906,51.3991,14054.0
2017-01-23 10:30:00,60.34,60.35,60.28,60.3,21753.0,51.3906,51.3991,51.3395,51.3565,21753.0
2017-01-23 10:40:00,60.31,60.33,60.31,60.32,11305.0,51.365,51.3821,51.365,51.3735,11305.0
2017-01-23 10:50:00,60.31,60.34,60.3,60.33,50415.0,51.365,51.3906,51.3565,51.3821,50415.0
2017-01-23 11:00:00,60.33,60.36,60.32,60.35,13565.0,51.3821,51.4076,51.3735,51.3991,13565.0
2017-01-23 11:10:00,60.35,60.36,60.3,60.31,9100.0,51.3991,51.4076,51.3565,51.365,9100.0
2017-01-23 11:20:00,60.32,60.34,60.29,60.34,33896.0,51.3735,51.3906,51.348,51.3906,33896.0
2017-01-23 11:30:00,60.35,60.37,60.32,60.32,18433.0,51.3991,51.4161,51.3735,51.3735,18433.0
2017-01-23 11:40:00,60.32,60.33,60.25,60.27,30638.0,51.3735,51.3821,51.3139,51.331,30638.0
2017-01-23 11:50:00,60.26,60.3,60.25,60.3,97823.0,51.3224,51.3565,51.3139,51.3565,97823.0
2017-01-23 12:00:00,60.31,60.32,60.26,60.26,49849.0,51.365,51.3735,51.3224,51.3224,49849.0
2017-01-23 12:10:00,60.26,60.29,60.25,60.29,15423.0,51.3224,51.348,51.3139,51.348,15423.0
2017-01-23 12:20:00,60.3,60.31,60.28,60.31,12374.0,51.3565,51.365,51.3395,51.365,12374.0
2017-01-23 12:30:00,60.3,60.33,60.3,60.31,50180.0,51.3565,51.3821,51.3565,51.365,50180.0
2017-01-23 12:40:00,60.32,60.34,60.3,60.31,11149.0,51.3735,51.3906,51.3565,51.365,11149.0
2017-01-23 12:50:00,60.31,60.34,60.31,60.33,12249.0,51.365,51.3906,51.365,51.3821,12249.0
2017-01-23 13:00:00,60.34,60.37,60.33,60.36,21538.0,51.3906,51.4161,51.3821,51.4076,21538.0
2017-01-23 13:10:00,60.36,60.36,60.34,60.35,19192.0,51.4076,51.4076,51.3906,51.3991,19192.0
2017-01-23 13:20:00,60.34,60.39,60.34,60.36,37390.0,51.3906,51.4332,51.3906,51.4076,37390.0
2017-01-23 13:30:00,60.36,60.47,60.36,60.47,26382.0,51.4076,51.5013,51.4076,51.5013,26382.0
2017-01-23 13:40:00,60.48,60.48,60.41,60.42,14257.0,51.5098,51.5098,51.4502,51.4587,14257.0
2017-01-23 13:50:00,60.43,60.43,60.38,60.41,25324.0,51.4672,51.4672,51.4246,51.4502,25324.0
2017-01-23 14:00:00,60.41,60.43,60.39,60.4,12216.0,51.4502,51.4672,51.4332,51.4417,12216.0
2017-01-23 14:10:00,60.4,60.4,60.38,60.39,22839.0,51.4417,51.4417,51.4246,51.4332,22839.0
2017-01-23 14:20:00,60.38,60.41,60.38,60.41,28053.0,51.4246,51.4502,51.4246,51.4502,28053.0
2017-01-23 14:30:00,60.42,60.45,60.42,60.45,16100.0,51.4587,51.4843,51.4587,51.4843,16100.0
2017-01-23 14:40:00,60.44,60.47,60.42,60.45,15913.0,51.4757,51.5013,51.4587,51.4843,15913.0
2017-01-23 14:50:00,60.45,60.48,60.45,60.47,47135.0,51.4843,51.5098,51.4843,51.5013,47135.0
2017-01-23 15:00:00,60.48,60.48,60.44,60.44,106300.0,51.5098,51.5098,51.4757,51.4757,106300.0
2017-01-23 15:10:00,60.45,60.45,60.42,60.44,22187.0,51.4843,51.4843,51.4587,51.4757,22187.0
2017-01-23 15:20:00,60.44,60.5,60.43,60.47,61338.0,51.4757,51.5268,51.4672,51.5013,61338.0
2017-01-23 15:30:00,60.47,60.5,60.46,60.5,65305.0,51.5013,51.5268,51.4928,51.5268,65305.0
2017-01-23 15:40:00,60.5,60.54,60.49,60.52,442514.0,51.5268,51.5609,51.5183,51.5439,442514.0
2017-01-23 15:50:00,60.53,60.53,60.47,60.48,114407.0,51.5524,51.5524,51.5013,51.5098,114407.0
2017-01-24 09:30:00,60.49,60.59,60.46,60.57,190964.0,51.5183,51.6035,51.4928,51.5865,190964.0
2017-01-24 09:40:00,60.56,60.6,60.56,60.59,104923.0,51.5779,51.612,51.5779,51.6035,104923.0
2017-01-24 09:50:00,60.6,60.6,60.58,60.59,6036.0,51.612,51.612,51.595,51.6035,6036.0
2017-01-24 10:00:00,60.59,60.6,60.56,60.57,35855.0,51.6035,51.612,51.5779,51.5865,35855.0
2017-01-24 10:10:00,60.57,60.62,60.57,60.58,41414.0,51.5865,51.629,51.5865,51.595,41414.0
2017-01-24 10:20:00,60.58,60.62,60.57,60.58,58891.0,51.595,51.629,51.5865,51.595,58891.0
2017-01-24 10:30:00,60.58,60.6,60.57,60.58,42521.0,51.595,51.612,51.5865,51.595,42521.0
2017-01-24 10:40:00,60.58,60.59,60.56,60.56,36850.0,51.595,51.6035,51.5779,51.5779,36850.0
2017-01-24 10:50:00,60.56,60.6,60.56,60.59,58535.0,51.5779,51.612,51.5779,51.6035,58535.0
2017-01-24 11:00:00,60.59,60.64,60.58,60.63,38604.0,51.6035,51.6461,51.595,51.6376,38604.0
2017-01-24 11:10:00,60.63,60.63,60.61,60.63,10149.0,51.6376,51.6376,51.6205,51.6376,10149.0
2017-01-24 11:20:00,60.63,60.64,60.61,60.63,49860.0,51.6376,51.6461,51.6205,51.6376,49860.0
2017-01-24 11:30:00,60.63,60.65,60.61,60.65,32717.0,51.6376,51.6546,51.6205,51.6546,32717.0
2017-01-24 11:40:00,60.65,60.67,60.64,60.67,7738.0,51.6546,51.6716,51.6461,51.6716,7738.0
2017-01-24 11:50:00,60.67,60.67,60.65,60.67,23296.0,51.6716,51.6716,51.6546,51.6716,23296.0
2017-01-24 12:00:00,60.68,60.69,60.66,60.69,18725.0,51.6801,51.6887,51.6631,51.6887,18725.0
2017-01-24 12:10:00,60.69,60.74,60.69,60.73,58733.0,51.6887,51.7312,51.6887,51.7227,58733.0
2017-01-24 12:20:00,60.72,60.77,60.72,60.76,16944.0,51.7142,51.7568,51.7142,51.7483,16944.0
2017-01-24 12:30:00,60.75,60.76,60.74,60.75,29468.0,51.7398,51.7483,51.7312,51.7398,29468.0
2017-01-24 12:40:00,60.75,60.78,60.74,60.76,11024.0,51.7398,51.7653,51.7312,51.7483,11024.0
2017-01-24 12:50:00,60.76,60.78,60.75,60.76,9301.0,51.7483,51.7653,51.7398,51.7483,9301.0
2017-01-24 13:00:00,60.76,60.82,60.75,60.8,23000.0,51.7483,51.7994,51.7398,51.7823,23000.0
2017-01-24 13:10:00,60.81,60.81,60.79,60.79,15408.0,51.7909,51.7909,51.7738,51.7738,15408.0
2017-01-24 13:20:00,60.8,60.81,60.79,60.8,13871.0,51.7823,51.7909,51.7738,51.7823,13871.0
2017-01-24 13:30:00,60.8,60.86,60.79,60.86,19597.0,51.7823,51.8334,51.7738,51.8334,19597.0
2017-01-24 13:40:00,60.86,60.9,60.85,60.88,15383.0,51.8334,51.8675,51.8249,51.8505,15383.0
2017-01-24 13:50:00,60.88,60.88,60.85,60.86,10708.0,51.8505,51.8505,51.8249,51.8334,10708.0
2017-01-24 14:00:00,60.86,60.87,60.84,60.86,10141.0,51.8334,51.842,51.8164,51.8334,10141.0
2017-01-24 14:10:00,60.86,60.87,60.83,60.87,14436.0,51.8334,51.842,51.8079,51.842,14436.0
2017-01-24 14:20:00,60.87,60.87,60.84,60.85,21903.0,51.842,51.842,51.8164,51.8249,21903.0
2017-01-24 14:30:00,60.85,60.88,60.84,60.87,37934.0,51.8249,51.8505,51.8164,51.842,37934.0
2017-01-24 14:40:00,60.87,60.89,60.86,60.87,67804.0,51.842,51.859,51.8334,51.842,67804.0
2017-01-24 14:50:00,60.87,60.9,60.87,60.89,30273.0,51.842,51.8675,51.842,51.859,30273.0
2017-01-24 15:00:00,60.88,60.92,60.87,60.91,38706.0,51.8505,51.8845,51.842,51.876,38706.0
2017-01-24 15:10:00,60.9,60.91,60.87,60.88,29246.0,51.8675,51.876,51.842,51.8505,29246.0
2017-01-24 15:20:00,60.88,60.9,60.85,60.87,64986.0,51.8505,51.8675,51.8249,51.842,64986.0
2017-01-24 15:30:00,60.87,60.88,60.86,60.88,48666.0,51.842,51.8505,51.8334,51.8505,48666.0
2017-01-24 15:40:00,60.88,60.89,60.86,60.88,32462.0,51.8505,51.859,51.8334,51.8505,32462.0
2017-01-24 15:50:00,60.88,60.88,60.82,60.85,134210.0,51.8505,51.8505,51.7994,51.8249,134210.0
2017-01-25 09:30:00,61.08,61.17,61.08,61.15,104755.0,52.0208,52.0975,52.0208,52.0804,104755.0
2017-01-25 09:40:00,61.17,61.18,61.14,61.16,54672.0,52.0975,52.106,52.0719,52.089,54672.0
2017-01-25 09:50:00,61.15,61.21,61.14,61.21,28230.0,52.0804,52.1315,52.0719,52.1315,28230.0
2017-01-25 10:00:00,61.21,61.24,61.19,61.23,38381.0,52.1315,52.1571,52.1145,52.1486,38381.0
2017-01-25 10:10:00,61.24,61.25,61.21,61.24,59144.0,52.1571,52.1656,52.1315,52.1571,59144.0
2017-01-25 10:20:00,61.23,61.24,61.21,61.23,41743.0,52.1486,52.1571,52.1315,52.1486,41743.0
2017-01-25 10:30:00,61.23,61.24,61.2,61.23,63510.0,52.1486,52.1571,52.123,52.1486,63510.0
2017-01-25 10:40:00,61.24,61.28,61.23,61.26,15416.0,52.1571,52.1912,52.1486,52.1741,15416.0
2017-01-25 10:50:00,61.26,61.29,61.25,61.29,33308.0,52.1741,52.1997,52.1656,52.1997,33308.0
2017-01-25 11:00:00,61.28,61.31,61.27,61.29,32849.0,52.1912,52.2167,52.1826,52.1997,32849.0
2017-01-25 11:10:00,61.29,61.29,61.25,61.27,31590.0,52.1997,52.1997,52.1656,52.1826,31590.0
2017-01-25 11:20:00,61.27,61.27,61.24,61.27,16129.0,52.1826,52.1826,52.1571,52.1826,16129.0
2017-01-25 11:30:00,61.27,61.27,61.21,61.22,25359.0,52.1826,52.1826,52.1315,52.1401,25359.0
2017-01-25 11:40:00,61.22,61.25,61.22,61.25,32423.0,52.1401,52.1656,52.1401,52.1656,32423.0
2017-01-25 11:50:00,61.25,61.25,61.21,61.23,87683.0,52.1656,52.1656,52.1315,52.1486,87683.0
2017-01-25 12:00:00,61.23,61.27,61.23,61.25,149177.0,52.1486,52.1826,52.1486,52.1656,149177.0
2017-01-25 12:10:00,61.25,61.26,61.23,61.26,35615.0,52.1656,52.1741,52.1486,52.1741,35615.0
2017-01-25 12:20:00,61.25,61.27,61.25,61.26,14800.0,52.1656,52.1826,52.1656,52.1741,14800.0
2017-01-25 12:30:00,61.27,61.27,61.25,61.26,16609.0,52.1826,52.1826,52.1656,52.1741,16609.0
2017-01-25 12:40:00,61.25,61.26,61.23,61.25,16265.0,52.1656,52.1741,52.1486,52.1656,16265.0
2017-01-25 12:50:00,61.24,61.28,61.24,61.28,27212.0,52.1571,52.1912,52.1571,52.1912,27212.0
2017-01-25 13:00:00,61.28,61.29,61.27,61.29,18719.0,52.1912,52.1997,52.1826,52.1997,18719.0
2017-01-25 13:10:00,61.29,61.31,61.28,61.31,51608.0,52.1997,52.2167,52.1912,52.2167,51608.0
2017-01-25 13:20:00,61.3,61.32,61.3,61.32,18356.0,52.2082,52.2252,52.2082,52.2252,18356.0
2017-01-25 13:30:00,61.32,61.32,61.28,61.31,19800.0,52.2252,52.2252,52.1912,52.2167,19800.0
2017-01-25 13:40:00,61.31,61.33,61.29,61.3,26858.0,52.2167,52.2337,52.1997,52.2082,26858.0
2017-01-25 13:50:00,61.3,61.34,61.3,61.33,33611.0,52.2082,52.2423,52.2082,52.2337,33611.0
2017-01-25 14:00:00,61.33,61.34,61.31,61.34,29828.0,52.2337,52.2423,52.2167,52.2423,29828.0
2017-01-25 14:10:00,61.34,61.34,61.33,61.34,23748.0,52.2423,52.2423,52.2337,52.2423,23748.0
2017-01-25 14:20:00,61.34,61.36,61.34,61.36,47286.0,52.2423,52.2593,52.2423,52.2593,47286.0
2017-01-25 14:30:00,61.35,61.38,61.33,61.37,711429.0,52.2508,52.2763,52.2337,52.2678,711429.0
2017-01-25 14:40:00,61.37,61.38,61.34,61.36,83886.0,52.2678,52.2763,52.2423,52.2593,83886.0
2017-01-25 14:50:00,61.36,61.37,61.34,61.35,55846.0,52.2593,52.2678,52.2423,52.2508,55846.0
2017-01-25 15:00:00,61.36,61.37,61.35,61.36,50904.0,52.2593,52.2678,52.2508,52.2593,50904.0
2017-01-25 15:10:00,61.36,61.39,61.34,61.35,82055.0,52.2593,52.2848,52.2423,52.2508,82055.0
2017-01-25 15:20:00,61.35,61.42,61.34,61.42,95889.0,52.2508,52.3104,52.2423,52.3104,95889.0
2017-01-25 15:30:00,61.42,61.43,61.4,61.43,97740.0,52.3104,52.3189,52.2934,52.3189,97740.0
2017-01-25 15:40:00,61.43,61.46,61.43,61.46,104817.0,52.3189,52.3445,52.3189,52.3445,104817.0
2017-01-25 15:50:00,61.45,61.48,61.43,61.45,287987.0,52.3359,52.3615,52.3189,52.3359,287987.0
2017-01-26 09:30:00,61.41,61.45,61.38,61.4,120279.0,52.3019,52.3359,52.2763,52.2934,120279.0
2017-01-26 09:40:00,61.4,61.4,61.35,61.39,17190.0,52.2934,52.2934,52.2508,52.2848,17190.0
2017-01-26 09:50:00,61.39,61.43,61.39,61.43,30496.0,52.2848,52.3189,52.2848,52.3189,30496.0
2017-01-26 10:00:00,61.43,61.44,61.39,61.42,45698.0,52.3189,52.3274,52.2848,52.3104,45698.0
2017-01-26 10:10:00,61.43,61.45,61.41,61.43,69650.0,52.3189,52.3359,52.3019,52.3189,69650.0
2017-01-26 10:20:00,61.43,61.43,61.36,61.37,46751.0,52.3189,52.3189,52.2593,52.2678,46751.0
2017-01-26 10:30:00,61.37,61.41,61.37,61.41,19804.0,52.2678,52.3019,52.2678,52.3019,19804.0
2017-01-26 10:40:00,61.4,61.4,61.34,61.35,17860.0,52.2934,52.2934,52.2423,52.2508,17860.0
2017-01-26 10:50:00,61.35,61.35,61.31,61.32,41782.0,52.2508,52.2508,52.2167,52.2252,41782.0
2017-01-26 11:00:00,61.33,61.34,61.31,61.34,12059.0,52.2337,52.2423,52.2167,52.2423,12059.0
2017-01-26 11:10:00,61.34,61.36,61.3,61.3,40666.0,52.2423,52.2593,52.2082,52.2082,40666.0
2017-01-26 11:20:00,61.3,61.32,61.29,61.32,8445.0,52.2082,52.2252,52.1997,52.2252,8445.0
2017-01-26 11:30:00,61.3,61.35,61.3,61.33,36164.0,52.2082,52.2508,52.2082,52.2337,36164.0
2017-01-26 11:40:00,61.34,61.36,61.33,61.34,10145.0,52.2423,52.2593,52.2337,52.2423,10145.0
2017-01-26 11:50:00,61.33,61.34,61.32,61.32,22842.0,52.2337,52.2423,52.2252,52.2252,22842.0
2017-01-26 12:00:00,61.32,61.35,61.29,61.34,8645.0,52.2252,52.2508,52.1997,52.2423,8645.0
2017-01-26 12:10:00,61.35,61.36,61.34,61.36,6035.0,52.2508,52.2593,52.2423,52.2593,6035.0
2017-01-26 12:20:00,61.35,61.35,61.32,61.33,2567.0,52.2508,52.2508,52.2252,52.2337,2567.0
2017-01-26 12:30:00,61.33,61.33,61.29,61.32,8223.0,52.2337,52.2337,52.1997,52.2252,8223.0
2017-01-26 12:40:00,61.31,61.32,61.29,61.32,16651.0,52.2167,52.2252,52.1997,52.2252,16651.0
2017-01-26 12:50:00,61.32,61.33,61.32,61.33,2666.0,52.2252,52.2337,52.2252,52.2337,2666.0
2017-01-26 13:00:00,61.33,61.36,61.33,61.36,12098.0,52.2337,52.2593,52.2337,52.2593,12098.0
2017-01-26 13:10:00,61.35,61.35,61.31,61.31,12121.0,52.2508,52.2508,52.2167,52.2167,12121.0
2017-01-26 13:20:00,61.3,61.32,61.29,61.31,38254.0,52.2082,52.2252,52.1997,52.2167,38254.0
2017-01-26 13:30:00,61.3,61.33,61.29,61.32,21714.0,52.2082,52.2337,52.1997,52.2252,21714.0
2017-01-26 13:40:00,61.32,61.35,61.32,61.35,8662.0,52.2252,52.2508,52.2252,52.2508,8662.0
2017-01-26 13:50:00,61.34,61.35,61.33,61.35,8704.0,52.2423,52.2508,52.2337,52.2508,8704.0
2017-01-26 14:00:00,61.35,61.36,61.33,61.35,19244.0,52.2508,52.2593,52.2337,52.2508,19244.0
2017-01-26 14:10:00,61.35,61.36,61.35,61.36,21247.0,52.2508,52.2593,52.2508,52.2593,21247.0
2017-01-26 14:20:00,61.35,61.39,61.35,61.39,22571.0,52.2508,52.2848,52.2508,52.2848,22571.0
2017-01-26 14:30:00,61.39,61.4,61.35,61.35,553154.0,52.2848,52.2934,52.2508,52.2508,553154.0
2017-01-26 14:40:00,61.36,61.36,61.34,61.35,333160.0,52.2593,52.2593,52.2423,52.2508,333160.0
2017-01-26 14:50:00,61.36,61.36,61.33,61.34,96778.0,52.2593,52.2593,52.2337,52.2423,96778.0
2017-01-26 15:00:00,61.34,61.34,61.29,61.29,95251.0,52.2423,52.2423,52.1997,52.1997,95251.0
2017-01-26 15:10:00,61.3,61.32,61.28,61.32,38800.0,52.2082,52.2252,52.1912,52.2252,38800.0
2017-01-26 15:20:00,61.32,61.34,61.31,61.33,47720.0,52.2252,52.2423,52.2167,52.2337,47720.0
2017-01-26 15:30:00,61.33,61.35,61.32,61.33,34094.0,52.2337,52.2508,52.2252,52.2337,34094.0
2017-01-26 15:40:00,61.32,61.33,61.27,61.3,31554.0,52.2252,52.2337,52.1826,52.2082,31554.0
2017-01-26 15:50:00,61.31,61.32,61.27,61.28,136114.0,52.2167,52.2252,52.1826,52.1912,136114.0
2017-01-27 09:30:00,61.31,61.32,61.24,61.24,46826.0,52.2167,52.2252,52.1571,52.1571,46826.0
2017-01-27 09:40:00,61.25,61.27,61.21,61.21,16742.0,52.1656,52.1826,52.1315,52.1315,16742.0
2017-01-27 09:50:00,61.21,61.24,61.18,61.21,9768.0,52.1315,52.1571,52.106,52.1315,9768.0
2017-01-27 10:00:00,61.2,61.23,61.19,61.19,8870.0,52.123,52.1486,52.1145,52.1145,8870.0
2017-01-27 10:10:00,61.19,61.24,61.19,61.22,15516.0,52.1145,52.1571,52.1145,52.1401,15516.0
2017-01-27 10:20:00,61.22,61.22,61.19,61.21,89511.0,52.1401,52.1401,52.1145,52.1315,89511.0
2017-01-27 10:30:00,61.21,61.24,61.2,61.22,45767.0,52.1315,52.1571,52.123,52.1401,45767.0
2017-01-27 10:40:00,61.22,61.24,61.21,61.22,7806.0,52.1401,52.1571,52.1315,52.1401,7806.0
2017-01-27 10:50:00,61.22,61.23,61.17,61.18,64317.0,52.1401,52.1486,52.0975,52.106,64317.0
2017-01-27 11:00:00,61.18,61.19,61.17,61.19,19224.0,52.106,52.1145,52.0975,52.1145,19224.0
2017-01-27 11:10:00,61.19,61.2,61.18,61.2,5405.0,52.1145,52.123,52.106,52.123,5405.0
2017-01-27 11:20:00,61.2,61.22,61.19,61.21,23269.0,52.123,52.1401,52.1145,52.1315,23269.0
2017-01-27 11:30:00,61.21,61.21,61.18,61.19,8186.0,52.1315,52.1315,52.106,52.1145,8186.0
2017-01-27 11:40:00,61.19,61.19,61.17,61.19,22125.0,52.1145,52.1145,52.0975,52.1145,22125.0
2017-01-27 11:50:00,61.19,61.2,61.16,61.2,15146.0,52.1145,52.123,52.089,52.123,15146.0
2017-01-27 12:00:00,61.2,61.21,61.19,61.2,5671.0,52.123,52.1315,52.1145,52.123,5671.0
2017-01-27 12:10:00,61.2,61.21,61.19,61.2,10409.0,52.123,52.1315,52.1145,52.123,10409.0
2017-01-27 12:20:00,61.2,61.2,61.18,61.19,12474.0,52.123,52.123,52.106,52.1145,12474.0
2017-01-27 12:30:00,61.19,61.19,61.17,61.17,15479.0,52.1145,52.1145,52.0975,52.0975,15479.0
2017-01-27 12:40:00,61.18,61.18,61.14,61.15,16051.0,52.106,52.106,52.0719,52.0804,16051.0
2017-01-27 12:50:00,61.16,61.17,61.16,61.17,11384.0,52.089,52.0975,52.089,52.0975,11384.0
2017-01-27 13:00:00,61.16,61.17,61.13,61.15,65337.0,52.089,52.0975,52.0634,52.0804,65337.0
2017-01-27 13:10:00,61.14,61.15,61.13,61.14,8616.0,52.0719,52.0804,52.0634,52.0719,8616.0
2017-01-27 13:20:00,61.15,61.17,61.14,61.16,29682.0,52.0804,52.0975,52.0719,52.089,29682.0
2017-01-27 13:30:00,61.17,61.18,61.16,61.17,3419.0,52.0975,52.106,52.089,52.0975,3419.0
2017-01-27 13:40:00,61.17,61.18,61.16,61.17,48511.0,52.0975,52.106,52.089,52.0975,48511.0
2017-01-27 13:50:00,61.17,61.17,61.16,61.16,898.0,52.0975,52.0975,52.089,52.089,898.0
2017-01-27 14:00:00,61.16,61.17,61.16,61.17,7266.0,52.089,52.0975,52.089,52.0975,7266.0
2017-01-27 14:10:00,61.17,61.18,61.16,61.16,10754.0,52.0975,52.106,52.089,52.089,10754.0
2017-01-27 14:20:00,61.17,61.18,61.16,61.18,15667.0,52.0975,52.106,52.089,52.106,15667.0
2017-01-27 14:30:00,61.18,61.2,61.18,61.18,18377.0,52.106,52.123,52.106,52.106,18377.0
2017-01-27 14:40:00,61.18,61.19,61.17,61.18,15985.0,52.106,52.1145,52.0975,52.106,15985.0
2017-01-27 14:50:00,61.17,61.18,61.16,61.18,70473.0,52.0975,52.106,52.089,52.106,70473.0
2017-01-27 15:00:00,61.18,61.19,61.17,61.17,5225.0,52.106,52.1145,52.0975,52.0975,5225.0
2017-01-27 15:10:00,61.17,61.17,61.16,61.17,2823.0,52.0975,52.0975,52.089,52.0975,2823.0
2017-01-27 15:20:00,61.17,61.17,61.13,61.14,35773.0,52.0975,52.0975,52.0634,52.0719,35773.0
2017-01-27 15:30:00,61.14,61.16,61.14,61.15,9009.0,52.0719,52.089,52.0719,52.0804,9009.0
2017-01-27 15:40:00,61.15,61.17,61.15,61.17,21674.0,52.0804,52.0975,52.0804,52.0975,21674.0
2017-01-27 15:50:00,61.17,61.22,61.15,61.19,129879.0,52.0975,52.1401,52.0804,52.1145,129879.0
2017-01-30 09:30:00,60.91,60.91,60.79,60.79,38538.0,51.876,51.876,51.7738,51.7738,38538.0
2017-01-30 09:40:00,60.79,60.8,60.65,60.65,180294.0,51.7738,51.7823,51.6546,51.6546,180294.0
2017-01-30 09:50:00,60.66,60.7,60.63,60.7,38216.0,51.6631,51.6972,51.6376,51.6972,38216.0
2017-01-30 10:00:00,60.69,60.71,60.66,60.66,39799.0,51.6887,51.7057,51.6631,51.6631,39799.0
2017-01-30 10:10:00,60.67,60.67,60.58,60.58,21035.0,51.6716,51.6716,51.595,51.595,21035.0
2017-01-30 10:20:00,60.59,60.65,60.59,60.65,14099.0,51.6035,51.6546,51.6035,51.6546,14099.0
2017-01-30 10:30:00,60.64,60.65,60.6,60.63,17021.0,51.6461,51.6546,51.612,51.6376,17021.0
2017-01-30 10:40:00,60.63,60.65,60.57,60.58,19114.0,51.6376,51.6546,51.5865,51.595,19114.0
2017-01-30 10:50:00,60.59,60.6,60.53,60.57,13250.0,51.6035,51.612,51.5524,51.5865,13250.0
2017-01-30 11:00:00,60.57,60.64,60.56,60.63,67638.0,51.5865,51.6461,51.5779,51.6376,67638.0
2017-01-30 11:10:00,60.64,60.66,60.63,60.66,18610.0,51.6461,51.6631,51.6376,51.6631,18610.0
2017-01-30 11:20:00,60.68,60.68,60.62,60.63,10396.0,51.6801,51.6801,51.629,51.6376,10396.0
2017-01-30 11:30:00,60.63,60.69,60.62,60.69,19620.0,51.6376,51.6887,51.629,51.6887,19620.0
2017-01-30 11:40:00,60.68,60.72,60.67,60.72,15792.0,51.6801,51.7142,51.6716,51.7142,15792.0
2017-01-30 11:50:00,60.72,60.72,60.69,60.7,28820.0,51.7142,51.7142,51.6887,51.6972,28820.0
2017-01-30 12:00:00,60.69,60.71,60.68,60.7,30490.0,51.6887,51.7057,51.6801,51.6972,30490.0
2017-01-30 12:10:00,60.68,60.7,60.67,60.7,11376.0,51.6801,51.6972,51.6716,51.6972,11376.0
2017-01-30 12:20:00,60.71,60.72,60.7,60.71,14712.0,51.7057,51.7142,51.6972,51.7057,14712.0
2017-01-30 12:30:00,60.71,60.71,60.66,60.69,20321.0,51.7057,51.7057,51.6631,51.6887,20321.0
2017-01-30 12:40:00,60.69,60.73,60.66,60.67,3467386.0,51.6887,51.7227,51.6631,51.6716,3467386.0
2017-01-30 12:50:00,60.67,60.69,60.66,60.68,5400.0,51.6716,51.6887,51.6631,51.6801,5400.0
2017-01-30 13:00:00,60.68,60.72,60.67,60.72,9442.0,51.6801,51.7142,51.6716,51.7142,9442.0
2017-01-30 13:10:00,60.71,60.71,60.67,60.67,5644.0,51.7057,51.7057,51.6716,51.6716,5644.0
2017-01-30 13:20:00,60.66,60.67,60.64,60.67,5440.0,51.6631,51.6716,51.6461,51.6716,5440.0
2017-01-30 13:30:00,60.66,60.66,60.64,60.64,1688.0,51.6631,51.6631,51.6461,51.6461,1688.0
2017-01-30 13:40:00,60.65,60.66,60.64,60.66,12873.0,51.6546,51.6631,51.6461,51.6631,12873.0
2017-01-30 13:50:00,60.65,60.66,60.63,60.66,71066.0,51.6546,51.6631,51.6376,51.6631,71066.0
2017-01-30 14:00:00,60.66,60.69,60.66,60.69,22096.0,51.6631,51.6887,51.6631,51.6887,22096.0
2017-01-30 14:10:00,60.69,60.7,60.68,60.69,16031.0,51.6887,51.6972,51.6801,51.6887,16031.0
2017-01-30 14:20:00,60.7,60.73,60.69,60.73,15973.0,51.6972,51.7227,51.6887,51.7227,15973.0
2017-01-30 14:30:00,60.73,60.75,60.72,60.72,63432.0,51.7227,51.7398,51.7142,51.7142,63432.0
2017-01-30 14:40:00,60.72,60.73,60.71,60.72,52618.0,51.7142,51.7227,51.7057,51.7142,52618.0
2017-01-30 14:50:00,60.71,60.74,60.71,60.74,10675.0,51.7057,51.7312,51.7057,51.7312,10675.0
2017-01-30 15:00:00,60.74,60.74,60.68,60.71,11657.0,51.7312,51.7312,51.6801,51.7057,11657.0
2017-01-30 15:10:00,60.71,60.71,60.68,60.7,38317.0,51.7057,51.7057,51.6801,51.6972,38317.0
2017-01-30 15:20:00,60.7,60.72,60.69,60.7,50972.0,51.6972,51.7142,51.6887,51.6972,50972.0
2017-01-30 15:30:00,60.71,60.75,60.71,60.71,51083.0,51.7057,51.7398,51.7057,51.7057,51083.0
2017-01-30 15:40:00,60.72,60.8,60.71,60.79,27582.0,51.7142,51.7823,51.7057,51.7738,27582.0
2017-01-30 15:50:00,60.8,60.84,60.8,60.81,133838.0,51.7823,51.8164,51.7823,51.7909,133838.0
2017-01-31 09:30:00,60.85,60.86,60.67,60.82,84034.0,51.8249,51.8334,51.6716,51.7994,84034.0
2017-01-31 09:40:00,60.82,60.84,60.78,60.84,99969.0,51.7994,51.8164,51.7653,51.8164,99969.0
2017-01-31 09:50:00,60.83,60.83,60.77,60.82,60989.0,51.8079,51.8079,51.7568,51.7994,60989.0
2017-01-31 10:00:00,60.81,60.83,60.7,60.75,178573.0,51.7909,51.8079,51.6972,51.7398,178573.0
2017-01-31 10:10:00,60.75,60.79,60.71,60.79,39873.0,51.7398,51.7738,51.7057,51.7738,39873.0
2017-01-31 10:20:00,60.79,60.83,60.76,60.76,36597.0,51.7738,51.8079,51.7483,51.7483,36597.0
2017-01-31 10:30:00,60.76,60.82,60.76,60.78,21055.0,51.7483,51.7994,51.7483,51.7653,21055.0
2017-01-31 10:40:00,60.77,60.77,60.69,60.69,42681.0,51.7568,51.7568,51.6887,51.6887,42681.0
2017-01-31 10:50:00,60.69,60.73,60.68,60.72,9205.0,51.6887,51.7227,51.6801,51.7142,9205.0
2017-01-31 11:00:00,60.71,60.76,60.71,60.73,10182.0,51.7057,51.7483,51.7057,51.7227,10182.0
2017-01-31 11:10:00,60.73,60.77,60.72,60.73,32309.0,51.7227,51.7568,51.7142,51.7227,32309.0
2017-01-31 11:20:00,60.73,60.74,60.67,60.67,55582.0,51.7227,51.7312,51.6716,51.6716,55582.0
2017-01-31 11:30:00,60.67,60.69,60.61,60.66,55409.0,51.6716,51.6887,51.6205,51.6631,55409.0
2017-01-31 11:40:00,60.65,60.68,60.64,60.64,11788.0,51.6546,51.6801,51.6461,51.6461,11788.0
2017-01-31 11:50:00,60.65,60.69,60.64,60.65,28041.0,51.6546,51.6887,51.6461,51.6546,28041.0
2017-01-31 12:00:00,60.65,60.7,60.65,60.69,18737.0,51.6546,51.6972,51.6546,51.6887,18737.0
2017-01-31 12:10:00,60.69,60.72,60.68,60.7,29668.0,51.6887,51.7142,51.6801,51.6972,29668.0
2017-01-31 12:20:00,60.71,60.72,60.69,60.71,652884.0,51.7057,51.7142,51.6887,51.7057,652884.0
2017-01-31 12:30:00,60.71,60.72,60.7,60.72,71043.0,51.7057,51.7142,51.6972,51.7142,71043.0
2017-01-31 12:40:00,60.72,60.74,60.71,60.72,20571.0,51.7142,51.7312,51.7057,51.7142,20571.0
2017-01-31 12:50:00,60.73,60.74,60.71,60.72,20987.0,51.7227,51.7312,51.7057,51.7142,20987.0
2017-01-31 13:00:00,60.72,60.73,60.7,60.71,39820.0,51.7142,51.7227,51.6972,51.7057,39820.0
2017-01-31 13:10:00,60.71,60.71,60.66,60.68,32883.0,51.7057,51.7057,51.6631,51.6801,32883.0
2017-01-31 13:20:00,60.68,60.73,60.67,60.73,10874.0,51.6801,51.7227,51.6716,51.7227,10874.0
2017-01-31 13:30:00,60.73,60.75,60.71,60.72,16683.0,51.7227,51.7398,51.7057,51.7142,16683.0
2017-01-31 13:40:00,60.72,60.73,60.68,60.68,12182.0,51.7142,51.7227,51.6801,51.6801,12182.0
2017-01-31 13:50:00,60.69,60.69,60.65,60.67,60421.0,51.6887,51.6887,51.6546,51.6716,60421.0
2017-01-31 14:00:00,60.67,60.68,60.65,60.67,41063.0,51.6716,51.6801,51.6546,51.6716,41063.0
2017-01-31 14:10:00,60.68,60.71,60.67,60.71,96312.0,51.6801,51.7057,51.6716,51.7057,96312.0
2017-01-31 14:20:00,60.71,60.76,60.7,60.75,490344.0,51.7057,51.7483,51.6972,51.7398,490344.0
2017-01-31 14:30:00,60.75,60.76,60.73,60.76,24229.0,51.7398,51.7483,51.7227,51.7483,24229.0
2017-01-31 14:40:00,60.77,60.79,60.76,60.79,25424.0,51.7568,51.7738,51.7483,51.7738,25424.0
2017-01-31 14:50:00,60.8,60.82,60.79,60.82,23238.0,51.7823,51.7994,51.7738,51.7994,23238.0
2017-01-31 15:00:00,60.83,60.85,60.81,60.83,33621.0,51.8079,51.8249,51.7909,51.8079,33621.0
2017-01-31 15:10:00,60.83,60.87,60.82,60.84,100714.0,51.8079,51.842,51.7994,51.8164,100714.0
2017-01-31 15:20:00,60.85,60.88,60.84,60.85,10669.0,51.8249,51.8505,51.8164,51.8249,10669.0
2017-01-31 15:30:00,60.85,60.89,60.84,60.89,31183.0,51.8249,51.859,51.8164,51.859,31183.0
2017-01-31 15:40:00,60.89,60.93,60.88,60.88,77251.0,51.859,51.8931,51.8505,51.8505,77251.0
2017-01-31 15:50:00,60.89,60.91,60.85,60.9,137090.0,51.859,51.876,51.8249,51.8675,137090.0
2017-02-01 09:30:00,61.13,61.19,61.05,61.16,70701.0,52.0634,52.1145,51.9953,52.089,70701.0
2017-02-01 09:40:00,61.16,61.17,61.13,61.14,51269.0,52.089,52.0975,52.0634,52.0719,51269.0
2017-02-01 09:50:00,61.14,61.14,61.07,61.08,62391.0,52.0719,52.0719,52.0123,52.0208,62391.0
2017-02-01 10:00:00,61.08,61.09,60.96,60.98,237740.0,52.0208,52.0293,51.9186,51.9356,237740.0
2017-02-01 10:10:00,60.99,60.99,60.94,60.96,54453.0,51.9442,51.9442,51.9016,51.9186,54453.0
2017-02-01 10:20:00,60.97,60.98,60.95,60.97,47125.0,51.9271,51.9356,51.9101,51.9271,47125.0
2017-02-01 10:30:00,60.97,60.98,60.85,60.86,70697.0,51.9271,51.9356,51.8249,51.8334,70697.0
2017-02-01 10:40:00,60.86,60.89,60.85,60.88,200980.0,51.8334,51.859,51.8249,51.8505,200980.0
2017-02-01 10:50:00,60.87,60.9,60.83,60.84,99644.0,51.842,51.8675,51.8079,51.8164,99644.0
2017-02-01 11:00:00,60.84,60.9,60.84,60.88,18142.0,51.8164,51.8675,51.8164,51.8505,18142.0
2017-02-01 11:10:00,60.89,60.91,60.87,60.9,14103.0,51.859,51.876,51.842,51.8675,14103.0
2017-02-01 11:20:00,60.9,60.9,60.83,60.84,177192.0,51.8675,51.8675,51.8079,51.8164,177192.0
2017-02-01 11:30:00,60.85,60.86,60.84,60.84,27843.0,51.8249,51.8334,51.8164,51.8164,27843.0
2017-02-01 11:40:00,60.86,60.86,60.79,60.81,22615.0,51.8334,51.8334,51.7738,51.7909,22615.0
2017-02-01 11:50:00,60.8,60.85,60.79,60.85,144737.0,51.7823,51.8249,51.7738,51.8249,144737.0
2017-02-01 12:00:00,60.85,60.88,60.84,60.85,50543.0,51.8249,51.8505,51.8164,51.8249,50543.0
2017-02-01 12:10:00,60.86,60.87,60.82,60.82,11700.0,51.8334,51.842,51.7994,51.7994,11700.0
2017-02-01 12:20:00,60.84,60.86,60.82,60.86,3615.0,51.8164,51.8334,51.7994,51.8334,3615.0
2017-02-01 12:30:00,60.86,60.9,60.86,60.89,13247.0,51.8334,51.8675,51.8334,51.859,13247.0
2017-02-01 12:40:00,60.89,60.91,60.89,60.9,21644.0,51.859,51.876,51.859,51.8675,21644.0
2017-02-01 12:50:00,60.9,60.9,60.88,60.88,9068.0,51.8675,51.8675,51.8505,51.8505,9068.0
2017-02-01 13:00:00,60.88,60.93,60.87,60.93,28908.0,51.8505,51.8931,51.842,51.8931,28908.0
2017-02-01 13:10:00,60.92,60.92,60.9,60.9,32658.0,51.8845,51.8845,51.8675,51.8675,32658.0
2017-02-01 13:20:00,60.9,60.9,60.87,60.88,25069.0,51.8675,51.8675,51.842,51.8505,25069.0
2017-02-01 13:30:00,60.88,60.9,60.87,60.87,34052.0,51.8505,51.8675,51.842,51.842,34052.0
2017-02-01 13:40:00,60.87,60.9,60.87,60.9,84482.0,51.842,51.8675,51.842,51.8675,84482.0
2017-02-01 13:50:00,60.9,60.9,60.82,60.87,48531.0,51.8675,51.8675,51.7994,51.842,48531.0
2017-02-01 14:00:00,60.85,60.98,60.84,60.92,128799.0,51.8249,51.9356,51.8164,51.8845,128799.0
2017-02-01 14:10:00,60.92,61.03,60.92,61.02,83428.0,51.8845,51.9782,51.8845,51.9697,83428.0
2017-02-01 14:20:00,61.03,61.05,60.99,61.03,112187.0,51.9782,51.9953,51.9442,51.9782,112187.0
2017-02-01 14:30:00,61.03,61.03,60.95,60.96,28774.0,51.9782,51.9782,51.9101,51.9186,28774.0
2017-02-01 14:40:00,60.96,60.96,60.93,60.94,55737.0,51.9186,51.9186,51.8931,51.9016,55737.0
2017-02-01 14:50:00,60.93,60.96,60.91,60.96,74285.0,51.8931,51.9186,51.876,51.9186,74285.0
2017-02-01 15:00:00,60.96,60.99,60.95,60.97,76077.0,51.9186,51.9442,51.9101,51.9271,76077.0
2017-02-01 15:10:00,60.96,60.99,60.95,60.96,90403.0,51.9186,51.9442,51.9101,51.9186,90403.0
2017-02-01 15:20:00,60.97,61.01,60.97,61.01,21723.0,51.9271,51.9612,51.9271,51.9612,21723.0
2017-02-01 15:30:00,61.0,61.02,60.99,61.01,66360.0,51.9527,51.9697,51.9442,51.9612,66360.0
2017-02-01 15:40:00,61.03,61.04,60.97,60.99,36836.0,51.9782,51.9867,51.9271,51.9442,36836.0
2017-02-01 15:50:00,60.98,61.0,60.92,60.93,523481.0,51.9356,51.9527,51.8845,51.8931,523481.0
2017-02-02 09:30:00,60.85,60.96,60.85,60.94,178934.0,51.8249,51.9186,51.8249,51.9016,178934.0
2017-02-02 09:40:00,60.93,61.01,60.91,61.0,10988.0,51.8931,51.9612,51.876,51.9527,10988.0
2017-02-02 09:50:00,61.0,61.02,60.96,61.01,18210.0,51.9527,51.9697,51.9186,51.9612,18210.0
2017-02-02 10:00:00,61.01,61.01,60.97,60.99,9220.0,51.9612,51.9612,51.9271,51.9442,9220.0
2017-02-02 10:10:00,60.98,61.03,60.98,61.02,9475.0,51.9356,51.9782,51.9356,51.9697,9475.0
2017-02-02 10:20:00,61.02,61.02,60.98,60.98,10458.0,51.9697,51.9697,51.9356,51.9356,10458.0
2017-02-02 10:30:00,60.98,61.0,60.95,60.97,19636.0,51.9356,51.9527,51.9101,51.9271,19636.0
2017-02-02 10:40:00,60.98,61.0,60.97,61.0,8450.0,51.9356,51.9527,51.9271,51.9527,8450.0
2017-02-02 10:50:00,61.01,61.04,60.99,61.04,13756.0,51.9612,51.9867,51.9442,51.9867,13756.0
2017-02-02 11:00:00,61.08,61.1,61.07,61.08,8416.0,52.0208,52.0378,52.0123,52.0208,8416.0
2017-02-02 11:10:00,61.08,61.09,61.05,61.05,86823.0,52.0208,52.0293,51.9953,51.9953,86823.0
2017-02-02 11:20:00,61.05,61.07,61.03,61.03,21897.0,51.9953,52.0123,51.9782,51.9782,21897.0
2017-02-02 11:30:00,61.03,61.03,61.01,61.02,22970.0,51.9782,51.9782,51.9612,51.9697,22970.0
2017-02-02 11:40:00,61.02,61.02,60.96,60.96,14323.0,51.9697,51.9697,51.9186,51.9186,14323.0
2017-02-02 11:50:00,60.94,60.94,60.89,60.9,21707.0,51.9016,51.9016,51.859,51.8675,21707.0
2017-02-02 12:00:00,60.9,60.92,60.89,60.92,17231.0,51.8675,51.8845,51.859,51.8845,17231.0
2017-02-02 12:10:00,60.91,60.93,60.9,60.93,11361.0,51.876,51.8931,51.8675,51.8931,11361.0
2017-02-02 12:20:00,60.94,60.94,60.92,60.94,522298.0,51.9016,51.9016,51.8845,51.9016,522298.0
2017-02-02 12:30:00,60.94,60.98,60.94,60.98,8940.0,51.9016,51.9356,51.9016,51.9356,8940.0
2017-02-02 12:40:00,60.98,61.02,60.97,61.0,12222.0,51.9356,51.9697,51.9271,51.9527,12222.0
2017-02-02 12:50:00,61.0,61.01,60.99,61.0,7597.0,51.9527,51.9612,51.9442,51.9527,7597.0
2017-02-02 13:00:00,61.0,61.01,60.99,61.0,25092.0,51.9527,51.9612,51.9442,51.9527,25092.0
2017-02-02 13:10:00,61.0,61.01,60.98,60.99,8515.0,51.9527,51.9612,51.9356,51.9442,8515.0
2017-02-02 13:20:00,60.98,60.98,60.96,60.96,3550.0,51.9356,51.9356,51.9186,51.9186,3550.0
2017-02-02 13:30:00,60.95,60.96,60.95,60.96,8666.0,51.9101,51.9186,51.9101,51.9186,8666.0
2017-02-02 13:40:00,60.96,61.02,60.96,61.01,15035.0,51.9186,51.9697,51.9186,51.9612,15035.0
2017-02-02 13:50:00,61.02,61.03,61.01,61.02,8028.0,51.9697,51.9782,51.9612,51.9697,8028.0
2017-02-02 14:00:00,61.01,61.01,60.98,60.99,37184.0,51.9612,51.9612,51.9356,51.9442,37184.0
2017-02-02 14:10:00,60.98,60.99,60.96,60.96,20833.0,51.9356,51.9442,51.9186,51.9186,20833.0
2017-02-02 14:20:00,60.96,60.96,60.9,60.9,19121.0,51.9186,51.9186,51.8675,51.8675,19121.0
2017-02-02 14:30:00,60.9,60.91,60.88,60.91,30157.0,51.8675,51.876,51.8505,51.876,30157.0
2017-02-02 14:40:00,60.91,60.92,60.88,60.88,33512.0,51.876,51.8845,51.8505,51.8505,33512.0
2017-02-02 14:50:00,60.88,60.91,60.87,60.91,9898.0,51.8505,51.876,51.842,51.876,9898.0
2017-02-02 15:00:00,60.91,60.94,60.9,60.93,38106.0,51.876,51.9016,51.8675,51.8931,38106.0
2017-02-02 15:10:00,60.93,60.95,60.92,60.95,29911.0,51.8931,51.9101,51.8845,51.9101,29911.0
2017-02-02 15:20:00,60.95,61.0,60.95,61.0,14201.0,51.9101,51.9527,51.9101,51.9527,14201.0
2017-02-02 15:30:00,61.0,61.01,60.99,60.99,35147.0,51.9527,51.9612,51.9442,51.9442,35147.0
2017-02-02 15:40:00,60.98,61.02,60.98,61.01,40264.0,51.9356,51.9697,51.9356,51.9612,40264.0
2017-02-02 15:50:00,61.02,61.03,61.0,61.0,145226.0,51.9697,51.9782,51.9527,51.9527,145226.0
2017-02-03 09:30:00,61.26,61.38,61.18,61.2,29561.0,52.1741,52.2763,52.106,52.123,29561.0
2017-02-03 09:40:00,61.21,61.22,61.14,61.18,25829.0,52.1315,52.1401,52.0719,52.106,25829.0
2017-02-03 09:50:00,61.17,61.19,61.15,61.19,55131.0,52.0975,52.1145,52.0804,52.1145,55131.0
2017-02-03 10:00:00,61.19,61.27,61.18,61.25,39636.0,52.1145,52.1826,52.106,52.1656,39636.0
2017-02-03 10:10:00,61.25,61.3,61.24,61.3,24849.0,52.1656,52.2082,52.1571,52.2082,24849.0
2017-02-03 10:20:00,61.31,61.37,61.3,61.33,59664.0,52.2167,52.2678,52.2082,52.2337,59664.0
2017-02-03 10:30:00,61.34,61.35,61.32,61.34,25948.0,52.2423,52.2508,52.2252,52.2423,25948.0
2017-02-03 10:40:00,61.34,61.39,61.33,61.39,42118.0,52.2423,52.2848,52.2337,52.2848,42118.0
2017-02-03 10:50:00,61.4,61.4,61.35,61.36,57417.0,52.2934,52.2934,52.2508,52.2593,57417.0
2017-02-03 11:00:00,61.36,61.41,61.35,61.4,23991.0,52.2593,52.3019,52.2508,52.2934,23991.0
2017-02-03 11:10:00,61.39,61.41,61.39,61.39,12200.0,52.2848,52.3019,52.2848,52.2848,12200.0
2017-02-03 11:20:00,61.4,61.4,61.34,61.36,31046.0,52.2934,52.2934,52.2423,52.2593,31046.0
2017-02-03 11:30:00,61.35,61.36,61.32,61.34,14549.0,52.2508,52.2593,52.2252,52.2423,14549.0
2017-02-03 11:40:00,61.34,61.35,61.32,61.34,6406.0,52.2423,52.2508,52.2252,52.2423,6406.0
2017-02-03 11:50:00,61.34,61.35,61.32,61.35,16391.0,52.2423,52.2508,52.2252,52.2508,16391.0
2017-02-03 12:00:00,61.36,61.39,61.35,61.39,9028.0,52.2593,52.2848,52.2508,52.2848,9028.0
2017-02-03 12:10:00,61.38,61.39,61.37,61.37,27393.0,52.2763,52.2848,52.2678,52.2678,27393.0
2017-02-03 12:20:00,61.38,61.4,61.36,61.37,35316.0,52.2763,52.2934,52.2593,52.2678,35316.0
2017-02-03 12:30:00,61.37,61.39,61.37,61.38,12192.0,52.2678,52.2848,52.2678,52.2763,12192.0
2017-02-03 12:40:00,61.38,61.38,61.36,61.38,16829.0,52.2763,52.2763,52.2593,52.2763,16829.0
2017-02-03 12:50:00,61.38,61.39,61.37,61.38,13393.0,52.2763,52.2848,52.2678,52.2763,13393.0
2017-02-03 13:00:00,61.38,61.38,61.35,61.36,100532.0,52.2763,52.2763,52.2508,52.2593,100532.0
2017-02-03 13:10:00,61.36,61.38,61.35,61.38,32245.0,52.2593,52.2763,52.2508,52.2763,32245.0
2017-02-03 13:20:00,61.38,61.38,61.36,61.37,33449.0,52.2763,52.2763,52.2593,52.2678,33449.0
2017-02-03 13:30:00,61.36,61.36,61.32,61.33,40842.0,52.2593,52.2593,52.2252,52.2337,40842.0
2017-02-03 13:40:00,61.34,61.34,61.3,61.32,26121.0,52.2423,52.2423,52.2082,52.2252,26121.0
2017-02-03 13:50:00,61.32,61.33,61.3,61.31,24934.0,52.2252,52.2337,52.2082,52.2167,24934.0
2017-02-03 14:00:00,61.31,61.32,61.3,61.31,21648.0,52.2167,52.2252,52.2082,52.2167,21648.0
2017-02-03 14:10:00,61.31,61.33,61.3,61.32,32874.0,52.2167,52.2337,52.2082,52.2252,32874.0
2017-02-03 14:20:00,61.32,61.32,61.29,61.31,37833.0,52.2252,52.2252,52.1997,52.2167,37833.0
2017-02-03 14:30:00,61.31,61.33,61.31,61.33,11814.0,52.2167,52.2337,52.2167,52.2337,11814.0
2017-02-03 14:40:00,61.33,61.34,61.32,61.34,106245.0,52.2337,52.2423,52.2252,52.2423,106245.0
2017-02-03 14:50:00,61.34,61.34,61.33,61.34,33802.0,52.2423,52.2423,52.2337,52.2423,33802.0
2017-02-03 15:00:00,61.34,61.36,61.33,61.35,19348.0,52.2423,52.2593,52.2337,52.2508,19348.0
2017-02-03 15:10:00,61.35,61.36,61.34,61.35,19513.0,52.2508,52.2593,52.2423,52.2508,19513.0
2017-02-03 15:20:00,61.35,61.35,61.32,61.34,58001.0,52.2508,52.2508,52.2252,52.2423,58001.0
2017-02-03 15:30:00,61.34,61.36,61.33,61.35,152218.0,52.2423,52.2593,52.2337,52.2508,152218.0
2017-02-03 15:40:00,61.35,61.37,61.34,61.36,108055.0,52.2508,52.2678,52.2423,52.2593,108055.0
2017-02-03 15:50:00,61.36,61.36,61.31,61.35,431326.0,52.2593,52.2593,52.2167,52.2508,431326.0
2017-02-06 09:30:00,61.08,61.13,61.06,61.12,46772.0,52.0208,52.0634,52.0038,52.0549,46772.0
2017-02-06 09:40:00,61.12,61.13,61.08,61.09,9923.0,52.0549,52.0634,52.0208,52.0293,9923.0
2017-02-06 09:50:00,61.09,61.15,61.08,61.13,19725.0,52.0293,52.0804,52.0208,52.0634,19725.0
2017-02-06 10:00:00,61.13,61.13,61.07,61.09,16117.0,52.0634,52.0634,52.0123,52.0293,16117.0
2017-02-06 10:10:00,61.1,61.13,61.08,61.12,20126.0,52.0378,52.0634,52.0208,52.0549,20126.0
2017-02-06 10:20:00,61.12,61.14,61.1,61.13,27495.0,52.0549,52.0719,52.0378,52.0634,27495.0
2017-02-06 10:30:00,61.12,61.12,61.08,61.08,7520.0,52.0549,52.0549,52.0208,52.0208,7520.0
2017-02-06 10:40:00,61.08,61.1,61.06,61.06,11578.0,52.0208,52.0378,52.0038,52.0038,11578.0
2017-02-06 10:50:00,61.07,61.08,61.05,61.05,15997.0,52.0123,52.0208,51.9953,51.9953,15997.0
2017-02-06 11:00:00,61.05,61.1,61.05,61.1,12609.0,51.9953,52.0378,51.9953,52.0378,12609.0
2017-02-06 11:10:00,61.09,61.12,61.09,61.11,4340.0,52.0293,52.0549,52.0293,52.0464,4340.0
2017-02-06 11:20:00,61.11,61.14,61.11,61.12,8768.0,52.0464,52.0719,52.0464,52.0549,8768.0
2017-02-06 11:30:00,61.12,61.12,61.09,61.11,17750.0,52.0549,52.0549,52.0293,52.0464,17750.0
2017-02-06 11:40:00,61.11,61.11,61.07,61.07,21766.0,52.0464,52.0464,52.0123,52.0123,21766.0
2017-02-06 11:50:00,61.07,61.09,61.07,61.08,7210.0,52.0123,52.0293,52.0123,52.0208,7210.0
2017-02-06 12:00:00,61.07,61.08,61.05,61.06,20082.0,52.0123,52.0208,51.9953,52.0038,20082.0
2017-02-06 12:10:00,61.06,61.08,61.06,61.07,5106.0,52.0038,52.0208,52.0038,52.0123,5106.0
2017-02-06 12:20:00,61.07,61.07,61.05,61.07,4129.0,52.0123,52.0123,51.9953,52.0123,4129.0
2017-02-06 12:30:00,61.07,61.07,61.04,61.05,11695.0,52.0123,52.0123,51.9867,51.9953,11695.0
2017-02-06 12:40:00,61.05,61.06,61.04,61.05,12941.0,51.9953,52.0038,51.9867,51.9953,12941.0
2017-02-06 12:50:00,61.04,61.06,61.02,61.03,19718.0,51.9867,52.0038,51.9697,51.9782,19718.0
2017-02-06 13:00:00,61.03,61.04,60.99,61.02,8273.0,51.9782,51.9867,51.9442,51.9697,8273.0
2017-02-06 13:10:00,61.01,61.01,60.98,60.98,24362.0,51.9612,51.9612,51.9356,51.9356,24362.0
2017-02-06 13:20:00,60.99,61.01,60.99,61.01,7622.0,51.9442,51.9612,51.9442,51.9612,7622.0
2017-02-06 13:30:00,61.0,61.0,60.98,60.98,35351.0,51.9527,51.9527,51.9356,51.9356,35351.0
2017-02-06 13:40:00,60.98,61.01,60.98,61.01,5807.0,51.9356,51.9612,51.9356,51.9612,5807.0
2017-02-06 13:50:00,61.01,61.05,61.0,61.05,29132.0,51.9612,51.9953,51.9527,51.9953,29132.0
2017-02-06 14:00:00,61.05,61.06,61.02,61.04,15006.0,51.9953,52.0038,51.9697,51.9867,15006.0
2017-02-06 14:10:00,61.04,61.06,61.04,61.05,12751.0,51.9867,52.0038,51.9867,51.9953,12751.0
2017-02-06 14:20:00,61.05,61.06,61.03,61.05,31552.0,51.9953,52.0038,51.9782,51.9953,31552.0
2017-02-06 14:30:00,61.05,61.07,61.04,61.05,27219.0,51.9953,52.0123,51.9867,51.9953,27219.0
2017-02-06 14:40:00,61.05,61.07,61.05,61.05,16385.0,51.9953,52.0123,51.9953,51.9953,16385.0
2017-02-06 14:50:00,61.05,61.07,61.04,61.06,5776.0,51.9953,52.0123,51.9867,52.0038,5776.0
2017-02-06 15:00:00,61.05,61.07,61.05,61.06,36116.0,51.9953,52.0123,51.9953,52.0038,36116.0
2017-02-06 15:10:00,61.06,61.08,61.05,61.07,13122.0,52.0038,52.0208,51.9953,52.0123,13122.0
2017-02-06 15:20:00,61.07,61.08,61.06,61.08,26668.0,52.0123,52.0208,52.0038,52.0208,26668.0
2017-02-06 15:30:00,61.08,61.1,61.07,61.1,104642.0,52.0208,52.0378,52.0123,52.0378,104642.0
2017-02-06 15:40:00,61.1,61.12,61.09,61.1,165916.0,52.0378,52.0549,52.0293,52.0378,165916.0
2017-02-06 15:50:00,61.1,61.13,61.1,61.13,229474.0,52.0378,52.0634,52.0378,52.0634,229474.0
2017-02-07 09:30:00,61.12,61.17,61.1,61.16,74533.0,52.0549,52.0975,52.0378,52.089,74533.0
2017-02-07 09:40:00,61.17,61.21,61.13,61.18,30121.0,52.0975,52.1315,52.0634,52.106,30121.0
2017-02-07 09:50:00,61.18,61.19,61.13,61.14,35773.0,52.106,52.1145,52.0634,52.0719,35773.0
2017-02-07 10:00:00,61.15,61.16,61.13,61.15,9340.0,52.0804,52.089,52.0634,52.0804,9340.0
2017-02-07 10:10:00,61.15,61.18,61.14,61.17,19537.0,52.0804,52.106,52.0719,52.0975,19537.0
2017-02-07 10:20:00,61.16,61.18,61.14,61.16,9642.0,52.089,52.106,52.0719,52.089,9642.0
2017-02-07 10:30:00,61.16,61.16,61.13,61.16,10537.0,52.089,52.089,52.0634,52.089,10537.0
2017-02-07 10:40:00,61.16,61.18,61.15,61.18,9976.0,52.089,52.106,52.0804,52.106,9976.0
2017-02-07 10:50:00,61.18,61.19,61.14,61.16,14626.0,52.106,52.1145,52.0719,52.089,14626.0
2017-02-07 11:00:00,61.16,61.19,61.15,61.17,13474.0,52.089,52.1145,52.0804,52.0975,13474.0
2017-02-07 11:10:00,61.18,61.19,61.13,61.13,23589.0,52.106,52.1145,52.0634,52.0634,23589.0
2017-02-07 11:20:00,61.13,61.14,61.08,61.1,157176.0,52.0634,52.0719,52.0208,52.0378,157176.0
2017-02-07 11:30:00,61.09,61.12,61.08,61.11,41174.0,52.0293,52.0549,52.0208,52.0464,41174.0
2017-02-07 11:40:00,61.11,61.13,61.09,61.12,13949.0,52.0464,52.0634,52.0293,52.0549,13949.0
2017-02-07 11:50:00,61.13,61.14,61.12,61.12,7440.0,52.0634,52.0719,52.0549,52.0549,7440.0
2017-02-07 12:00:00,61.12,61.16,61.12,61.12,9047.0,52.0549,52.089,52.0549,52.0549,9047.0
2017-02-07 12:10:00,61.13,61.15,61.12,61.12,11008.0,52.0634,52.0804,52.0549,52.0549,11008.0
2017-02-07 12:20:00,61.12,61.12,61.07,61.07,12251.0,52.0549,52.0549,52.0123,52.0123,12251.0
2017-02-07 12:30:00,61.07,61.09,61.06,61.09,31133.0,52.0123,52.0293,52.0038,52.0293,31133.0
2017-02-07 12:40:00,61.09,61.09,61.01,61.02,61477.0,52.0293,52.0293,51.9612,51.9697,61477.0
2017-02-07 12:50:00,61.02,61.05,61.01,61.02,18171.0,51.9697,51.9953,51.9612,51.9697,18171.0
2017-02-07 13:00:00,61.02,61.05,61.01,61.05,9696.0,51.9697,51.9953,51.9612,51.9953,9696.0
2017-02-07 13:10:00,61.05,61.09,61.04,61.08,12281.0,51.9953,52.0293,51.9867,52.0208,12281.0
2017-02-07 13:20:00,61.08,61.09,61.06,61.08,22128.0,52.0208,52.0293,52.0038,52.0208,22128.0
2017-02-07 13:30:00,61.09,61.11,61.07,61.1,10246.0,52.0293,52.0464,52.0123,52.0378,10246.0
2017-02-07 13:40:00,61.1,61.1,61.09,61.09,18967.0,52.0378,52.0378,52.0293,52.0293,18967.0
2017-02-07 13:50:00,61.1,61.12,61.08,61.09,31957.0,52.0378,52.0549,52.0208,52.0293,31957.0
2017-02-07 14:00:00,61.09,61.1,61.08,61.08,15550.0,52.0293,52.0378,52.0208,52.0208,15550.0
2017-02-07 14:10:00,61.08,61.08,61.06,61.07,15865.0,52.0208,52.0208,52.0038,52.0123,15865.0
2017-02-07 14:20:00,61.06,61.08,61.05,61.07,27761.0,52.0038,52.0208,51.9953,52.0123,27761.0
2017-02-07 14:30:00,61.07,61.1,61.07,61.07,28481.0,52.0123,52.0378,52.0123,52.0123,28481.0
2017-02-07 14:40:00,61.07,61.09,61.07,61.08,13027.0,52.0123,52.0293,52.0123,52.0208,13027.0
2017-02-07 14:50:00,61.09,61.1,61.08,61.1,16451.0,52.0293,52.0378,52.0208,52.0378,16451.0
2017-02-07 15:00:00,61.1,61.13,61.1,61.13,13416.0,52.0378,52.0634,52.0378,52.0634,13416.0
2017-02-07 15:10:00,61.13,61.13,61.1,61.12,9643.0,52.0634,52.0634,52.0378,52.0549,9643.0
2017-02-07 15:20:00,61.12,61.12,61.07,61.1,28636.0,52.0549,52.0549,52.0123,52.0378,28636.0
2017-02-07 15:30:00,61.09,61.1,61.06,61.07,29931.0,52.0293,52.0378,52.0038,52.0123,29931.0
2017-02-07 15:40:00,61.07,61.08,61.04,61.06,20750.0,52.0123,52.0208,51.9867,52.0038,20750.0
2017-02-07 15:50:00,61.05,61.09,61.04,61.09,92130.0,51.9953,52.0293,51.9867,52.0293,92130.0
2017-02-08 09:30:00,61.01,61.05,60.94,60.98,57725.0,51.9612,51.9953,51.9016,51.9356,57725.0
2017-02-08 09:40:00,60.98,61.01,60.95,60.96,18076.0,51.9356,51.9612,51.9101,51.9186,18076.0
2017-02-08 09:50:00,60.96,60.99,60.95,60.99,5001.0,51.9186,51.9442,51.9101,51.9442,5001.0
2017-02-08 10:00:00,60.99,61.0,60.98,60.98,144837.0,51.9442,51.9527,51.9356,51.9356,144837.0
2017-02-08 10:10:00,60.97,61.04,60.97,61.01,254551.0,51.9271,51.9867,51.9271,51.9612,254551.0
2017-02-08 10:20:00,61.01,61.02,61.0,61.01,31442.0,51.9612,51.9697,51.9527,51.9612,31442.0
2017-02-08 10:30:00,61.01,61.04,60.99,61.01,47277.0,51.9612,51.9867,51.9442,51.9612,47277.0
2017-02-08 10:40:00,61.01,61.11,60.99,61.1,52204.0,51.9612,52.0464,51.9442,52.0378,52204.0
2017-02-08 10:50:00,61.11,61.12,61.07,61.12,25267.0,52.0464,52.0549,52.0123,52.0549,25267.0
2017-02-08 11:00:00,61.13,61.18,61.13,61.15,20693.0,52.0634,52.106,52.0634,52.0804,20693.0
2017-02-08 11:10:00,61.15,61.2,61.15,61.19,164423.0,52.0804,52.123,52.0804,52.1145,164423.0
2017-02-08 11:20:00,61.19,61.21,61.17,61.18,14748.0,52.1145,52.1315,52.0975,52.106,14748.0
2017-02-08 11:30:00,61.17,61.19,61.15,61.15,15395.0,52.0975,52.1145,52.0804,52.0804,15395.0
2017-02-08 11:40:00,61.16,61.16,61.12,61.13,19522.0,52.089,52.089,52.0549,52.0634,19522.0
2017-02-08 11:50:00,61.12,61.14,61.12,61.13,10444.0,52.0549,52.0719,52.0549,52.0634,10444.0
2017-02-08 12:00:00,61.13,61.19,61.13,61.18,12966.0,52.0634,52.1145,52.0634,52.106,12966.0
2017-02-08 12:10:00,61.19,61.19,61.17,61.18,23403.0,52.1145,52.1145,52.0975,52.106,23403.0
2017-02-08 12:20:00,61.18,61.19,61.16,61.16,11548.0,52.106,52.1145,52.089,52.089,11548.0
2017-02-08 12:30:00,61.17,61.17,61.13,61.16,8371.0,52.0975,52.0975,52.0634,52.089,8371.0
2017-02-08 12:40:00,61.14,61.15,61.13,61.15,13154.0,52.0719,52.0804,52.0634,52.0804,13154.0
2017-02-08 12:50:00,61.15,61.15,61.14,61.15,7487.0,52.0804,52.0804,52.0719,52.0804,7487.0
2017-02-08 13:00:00,61.15,61.17,61.14,61.17,23823.0,52.0804,52.0975,52.0719,52.0975,23823.0
2017-02-08 13:10:00,61.16,61.17,61.14,61.16,28063.0,52.089,52.0975,52.0719,52.089,28063.0
2017-02-08 13:20:00,61.17,61.17,61.15,61.17,5144.0,52.0975,52.0975,52.0804,52.0975,5144.0
2017-02-08 13:30:00,61.17,61.18,61.16,61.18,8793.0,52.0975,52.106,52.089,52.106,8793.0
2017-02-08 13:40:00,61.18,61.2,61.16,61.2,14682.0,52.106,52.123,52.089,52.123,14682.0
2017-02-08 13:50:00,61.19,61.2,61.18,61.2,17417.0,52.1145,52.123,52.106,52.123,17417.0
2017-02-08 14:00:00,61.19,61.2,61.18,61.18,14104.0,52.1145,52.123,52.106,52.106,14104.0
2017-02-08 14:10:00,61.19,61.2,61.17,61.2,6688.0,52.1145,52.123,52.0975,52.123,6688.0
2017-02-08 14:20:00,61.2,61.21,61.19,61.2,12374.0,52.123,52.1315,52.1145,52.123,12374.0
2017-02-08 14:30:00,61.19,61.22,61.19,61.2,13580.0,52.1145,52.1401,52.1145,52.123,13580.0
2017-02-08 14:40:00,61.2,61.21,61.19,61.2,15821.0,52.123,52.1315,52.1145,52.123,15821.0
2017-02-08 14:50:00,61.21,61.22,61.2,61.2,47032.0,52.1315,52.1401,52.123,52.123,47032.0
2017-02-08 15:00:00,61.21,61.22,61.18,61.22,56930.0,52.1315,52.1401,52.106,52.1401,56930.0
2017-02-08 15:10:00,61.22,61.22,61.2,61.21,34310.0,52.1401,52.1401,52.123,52.1315,34310.0
2017-02-08 15:20:00,61.21,61.24,61.2,61.23,80481.0,52.1315,52.1571,52.123,52.1486,80481.0
2017-02-08 15:30:00,61.22,61.24,61.22,61.23,38385.0,52.1401,52.1571,52.1401,52.1486,38385.0
2017-02-08 15:40:00,61.23,61.25,61.23,61.23,131236.0,52.1486,52.1656,52.1486,52.1486,131236.0
2017-02-08 15:50:00,61.24,61.25,61.21,61.22,367983.0,52.1571,52.1656,52.1315,52.1401,367983.0
2017-02-09 09:30:00,61.3,61.35,61.29,61.34,92830.0,52.2082,52.2508,52.1997,52.2423,92830.0
2017-02-09 09:40:00,61.35,61.37,61.34,61.36,25779.0,52.2508,52.2678,52.2423,52.2593,25779.0
2017-02-09 09:50:00,61.36,61.39,61.32,61.35,17626.0,52.2593,52.2848,52.2252,52.2508,17626.0
2017-02-09 10:00:00,61.35,61.36,61.33,61.35,10604.0,52.2508,52.2593,52.2337,52.2508,10604.0
2017-02-09 10:10:00,61.34,61.38,61.32,61.37,8042.0,52.2423,52.2763,52.2252,52.2678,8042.0
2017-02-09 10:20:00,61.37,61.42,61.37,61.41,21609.0,52.2678,52.3104,52.2678,52.3019,21609.0
2017-02-09 10:30:00,61.42,61.45,61.39,61.42,17032.0,52.3104,52.3359,52.2848,52.3104,17032.0
2017-02-09 10:40:00,61.42,61.48,61.41,61.48,19720.0,52.3104,52.3615,52.3019,52.3615,19720.0
2017-02-09 10:50:00,61.48,61.49,61.45,61.48,6069.0,52.3615,52.37,52.3359,52.3615,6069.0
2017-02-09 11:00:00,61.48,61.48,61.45,61.46,26423.0,52.3615,52.3615,52.3359,52.3445,26423.0
2017-02-09 11:10:00,61.47,61.5,61.46,61.5,11329.0,52.353,52.3785,52.3445,52.3785,11329.0
2017-02-09 11:20:00,61.51,61.58,61.51,61.56,18708.0,52.387,52.4467,52.387,52.4296,18708.0
2017-02-09 11:30:00,61.56,61.57,61.51,61.51,34440.0,52.4296,52.4381,52.387,52.387,34440.0
2017-02-09 11:40:00,61.52,61.53,61.49,61.5,8638.0,52.3956,52.4041,52.37,52.3785,8638.0
2017-02-09 11:50:00,61.5,61.51,61.48,61.49,24211.0,52.3785,52.387,52.3615,52.37,24211.0
2017-02-09 12:00:00,61.48,61.51,61.48,61.51,14369.0,52.3615,52.387,52.3615,52.387,14369.0
2017-02-09 12:10:00,61.52,61.54,61.51,61.52,21362.0,52.3956,52.4126,52.387,52.3956,21362.0
2017-02-09 12:20:00,61.52,61.52,61.49,61.49,9275.0,52.3956,52.3956,52.37,52.37,9275.0
2017-02-09 12:30:00,61.49,61.51,61.49,61.51,3450.0,52.37,52.387,52.37,52.387,3450.0
2017-02-09 12:40:00,61.5,61.51,61.48,61.49,6013.0,52.3785,52.387,52.3615,52.37,6013.0
2017-02-09 12:50:00,61.49,61.5,61.47,61.5,5409.0,52.37,52.3785,52.353,52.3785,5409.0
2017-02-09 13:00:00,61.49,61.51,61.49,61.5,6352.0,52.37,52.387,52.37,52.3785,6352.0
2017-02-09 13:10:00,61.49,61.52,61.49,61.52,5100.0,52.37,52.3956,52.37,52.3956,5100.0
2017-02-09 13:20:00,61.51,61.53,61.51,61.53,2600.0,52.387,52.4041,52.387,52.4041,2600.0
2017-02-09 13:30:00,61.52,61.52,61.5,61.5,15659.0,52.3956,52.3956,52.3785,52.3785,15659.0
2017-02-09 13:40:00,61.5,61.53,61.49,61.53,8163.0,52.3785,52.4041,52.37,52.4041,8163.0
2017-02-09 13:50:00,61.53,61.54,61.53,61.54,6561.0,52.4041,52.4126,52.4041,52.4126,6561.0
2017-02-09 14:00:00,61.54,61.55,61.53,61.54,6110.0,52.4126,52.4211,52.4041,52.4126,6110.0
2017-02-09 14:10:00,61.54,61.55,61.53,61.55,7829.0,52.4126,52.4211,52.4041,52.4211,7829.0
2017-02-09 14:20:00,61.55,61.56,61.54,61.55,7703.0,52.4211,52.4296,52.4126,52.4211,7703.0
2017-02-09 14:30:00,61.55,61.58,61.54,61.58,8079.0,52.4211,52.4467,52.4126,52.4467,8079.0
2017-02-09 14:40:00,61.59,61.59,61.55,61.56,23558.0,52.4552,52.4552,52.4211,52.4296,23558.0
2017-02-09 14:50:00,61.57,61.58,61.55,61.57,5714.0,52.4381,52.4467,52.4211,52.4381,5714.0
2017-02-09 15:00:00,61.58,61.58,61.57,61.58,7561.0,52.4467,52.4467,52.4381,52.4467,7561.0
2017-02-09 15:10:00,61.58,61.59,61.55,61.55,30241.0,52.4467,52.4552,52.4211,52.4211,30241.0
2017-02-09 15:20:00,61.56,61.56,61.54,61.55,8000.0,52.4296,52.4296,52.4126,52.4211,8000.0
2017-02-09 15:30:00,61.55,61.55,61.52,61.54,26410.0,52.4211,52.4211,52.3956,52.4126,26410.0
2017-02-09 15:40:00,61.54,61.55,61.52,61.52,38479.0,52.4126,52.4211,52.3956,52.3956,38479.0
2017-02-09 15:50:00,61.53,61.53,61.48,61.49,362555.0,52.4041,52.4041,52.3615,52.37,362555.0
2017-02-10 09:30:00,61.58,61.63,61.57,61.63,65785.0,52.4467,52.4892,52.4381,52.4892,65785.0
2017-02-10 09:40:00,61.64,61.66,61.64,61.66,6560.0,52.4978,52.5148,52.4978,52.5148,6560.0
2017-02-10 09:50:00,61.66,61.66,61.6,61.61,132361.0,52.5148,52.5148,52.4637,52.4722,132361.0
2017-02-10 10:00:00,61.62,61.62,61.6,61.61,261328.0,52.4807,52.4807,52.4637,52.4722,261328.0
2017-02-10 10:10:00,61.61,61.64,61.61,61.62,67276.0,52.4722,52.4978,52.4722,52.4807,67276.0
2017-02-10 10:20:00,61.62,61.64,61.6,61.63,5964.0,52.4807,52.4978,52.4637,52.4892,5964.0
2017-02-10 10:30:00,61.63,61.68,61.62,61.68,32602.0,52.4892,52.5318,52.4807,52.5318,32602.0
2017-02-10 10:40:00,61.68,61.68,61.65,61.67,14388.0,52.5318,52.5318,52.5063,52.5233,14388.0
2017-02-10 10:50:00,61.67,61.67,61.65,61.67,10880.0,52.5233,52.5233,52.5063,52.5233,10880.0
2017-02-10 11:00:00,61.67,61.67,61.64,61.65,6300.0,52.5233,52.5233,52.4978,52.5063,6300.0
2017-02-10 11:10:00,61.65,61.68,61.64,61.68,4430.0,52.5063,52.5318,52.4978,52.5318,4430.0
2017-02-10 11:20:00,61.69,61.7,61.68,61.69,5770.0,52.5403,52.5489,52.5318,52.5403,5770.0
2017-02-10 11:30:00,61.69,61.71,61.69,61.7,5532.0,52.5403,52.5574,52.5403,52.5489,5532.0
2017-02-10 11:40:00,61.7,61.73,61.7,61.73,10742.0,52.5489,52.5744,52.5489,52.5744,10742.0
2017-02-10 11:50:00,61.73,61.74,61.71,61.73,10032.0,52.5744,52.5829,52.5574,52.5744,10032.0
2017-02-10 12:00:00,61.73,61.73,61.71,61.73,32743.0,52.5744,52.5744,52.5574,52.5744,32743.0
2017-02-10 12:10:00,61.73,61.74,61.72,61.72,17295.0,52.5744,52.5829,52.5659,52.5659,17295.0
2017-02-10 12:20:00,61.73,61.75,61.73,61.75,5113.0,52.5744,52.5914,52.5744,52.5914,5113.0
2017-02-10 12:30:00,61.75,61.77,61.75,61.76,5063.0,52.5914,52.6085,52.5914,52.6,5063.0
2017-02-10 12:40:00,61.76,61.76,61.75,61.76,2933.0,52.6,52.6,52.5914,52.6,2933.0
2017-02-10 12:50:00,61.76,61.76,61.74,61.75,26253.0,52.6,52.6,52.5829,52.5914,26253.0
2017-02-10 13:00:00,61.75,61.76,61.74,61.75,13145.0,52.5914,52.6,52.5829,52.5914,13145.0
2017-02-10 13:10:00,61.75,61.78,61.75,61.77,25789.0,52.5914,52.617,52.5914,52.6085,25789.0
2017-02-10 13:20:00,61.77,61.78,61.76,61.76,2887.0,52.6085,52.617,52.6,52.6,2887.0
2017-02-10 13:30:00,61.76,61.79,61.76,61.79,9166.0,52.6,52.6255,52.6,52.6255,9166.0
2017-02-10 13:40:00,61.79,61.82,61.79,61.82,9138.0,52.6255,52.6511,52.6255,52.6511,9138.0
2017-02-10 13:50:00,61.81,61.81,61.77,61.78,4895.0,52.6425,52.6425,52.6085,52.617,4895.0
2017-02-10 14:00:00,61.77,61.79,61.75,61.79,13538.0,52.6085,52.6255,52.5914,52.6255,13538.0
2017-02-10 14:10:00,61.79,61.79,61.78,61.78,4020.0,52.6255,52.6255,52.617,52.617,4020.0
2017-02-10 14:20:00,61.79,61.79,61.77,61.78,2245.0,52.6255,52.6255,52.6085,52.617,2245.0
2017-02-10 14:30:00,61.77,61.78,61.75,61.77,16226.0,52.6085,52.617,52.5914,52.6085,16226.0
2017-02-10 14:40:00,61.77,61.77,61.76,61.77,5141.0,52.6085,52.6085,52.6,52.6085,5141.0
2017-02-10 14:50:00,61.76,61.76,61.73,61.73,8925.0,52.6,52.6,52.5744,52.5744,8925.0
2017-02-10 15:00:00,61.74,61.75,61.74,61.74,5642.0,52.5829,52.5914,52.5829,52.5829,5642.0
2017-02-10 15:10:00,61.75,61.76,61.73,61.75,15155.0,52.5914,52.6,52.5744,52.5914,15155.0
2017-02-10 15:20:00,61.75,61.76,61.73,61.75,13178.0,52.5914,52.6,52.5744,52.5914,13178.0
2017-02-10 15:30:00,61.76,61.77,61.75,61.77,10826.0,52.6,52.6085,52.5914,52.6085,10826.0
2017-02-10 15:40:00,61.78,61.79,61.75,61.75,23221.0,52.617,52.6255,52.5914,52.5914,23221.0
2017-02-10 15:50:00,61.75,61.76,61.72,61.73,464411.0,52.5914,52.6,52.5659,52.5744,464411.0
2017-02-13 09:30:00,61.95,61.99,61.93,61.98,52383.0,52.7618,52.7958,52.7447,52.7873,52383.0
2017-02-13 09:40:00,61.98,62.02,61.97,61.99,24874.0,52.7873,52.8214,52.7788,52.7958,24874.0
2017-02-13 09:50:00,61.99,61.99,61.95,61.97,51366.0,52.7958,52.7958,52.7618,52.7788,51366.0
2017-02-13 10:00:00,61.98,62.02,61.97,62.01,27904.0,52.7873,52.8214,52.7788,52.8129,27904.0
2017-02-13 10:10:00,62.01,62.01,61.99,61.99,13506.0,52.8129,52.8129,52.7958,52.7958,13506.0
2017-02-13 10:20:00,62.0,62.0,61.98,62.0,278482.0,52.8044,52.8044,52.7873,52.8044,278482.0
2017-02-13 10:30:00,62.0,62.01,61.96,61.98,18749.0,52.8044,52.8129,52.7703,52.7873,18749.0
2017-02-13 10:40:00,61.98,62.0,61.98,61.99,29950.0,52.7873,52.8044,52.7873,52.7958,29950.0
2017-02-13 10:50:00,61.98,62.0,61.96,62.0,22458.0,52.7873,52.8044,52.7703,52.8044,22458.0
2017-02-13 11:00:00,62.0,62.03,61.99,62.0,301446.0,52.8044,52.8299,52.7958,52.8044,301446.0
2017-02-13 11:10:00,62.0,62.01,61.98,62.0,237127.0,52.8044,52.8129,52.7873,52.8044,237127.0
2017-02-13 11:20:00,62.01,62.05,62.01,62.04,138595.0,52.8129,52.8469,52.8129,52.8384,138595.0
2017-02-13 11:30:00,62.03,62.03,62.0,62.01,76954.0,52.8299,52.8299,52.8044,52.8129,76954.0
2017-02-13 11:40:00,62.01,62.03,62.0,62.01,56928.0,52.8129,52.8299,52.8044,52.8129,56928.0
2017-02-13 11:50:00,62.01,62.01,61.99,61.99,97672.0,52.8129,52.8129,52.7958,52.7958,97672.0
2017-02-13 12:00:00,62.0,62.03,62.0,62.02,24654.0,52.8044,52.8299,52.8044,52.8214,24654.0
2017-02-13 12:10:00,62.03,62.03,62.01,62.01,3315.0,52.8299,52.8299,52.8129,52.8129,3315.0
2017-02-13 12:20:00,62.02,62.03,62.01,62.03,4746.0,52.8214,52.8299,52.8129,52.8299,4746.0
2017-02-13 12:30:00,62.03,62.05,62.02,62.04,117195.0,52.8299,52.8469,52.8214,52.8384,117195.0
2017-02-13 12:40:00,62.04,62.06,62.04,62.05,55180.0,52.8384,52.8555,52.8384,52.8469,55180.0
2017-02-13 12:50:00,62.05,62.07,62.04,62.06,7508.0,52.8469,52.864,52.8384,52.8555,7508.0
2017-02-13 13:00:00,62.06,62.07,62.05,62.07,3496.0,52.8555,52.864,52.8469,52.864,3496.0
2017-02-13 13:10:00,62.05,62.09,62.05,62.09,22347.0,52.8469,52.881,52.8469,52.881,22347.0
2017-02-13 13:20:00,62.09,62.12,62.09,62.12,68276.0,52.881,52.9066,52.881,52.9066,68276.0
2017-02-13 13:30:00,62.12,62.14,62.11,62.13,5456.0,52.9066,52.9236,52.898,52.9151,5456.0
2017-02-13 13:40:00,62.14,62.14,62.11,62.12,13527.0,52.9236,52.9236,52.898,52.9066,13527.0
2017-02-13 13:50:00,62.12,62.13,62.11,62.11,3869.0,52.9066,52.9151,52.898,52.898,3869.0
2017-02-13 14:00:00,62.11,62.12,62.1,62.12,15920.0,52.898,52.9066,52.8895,52.9066,15920.0
2017-02-13 14:10:00,62.13,62.13,62.11,62.12,12610.0,52.9151,52.9151,52.898,52.9066,12610.0
2017-02-13 14:20:00,62.12,62.13,62.11,62.12,4034.0,52.9066,52.9151,52.898,52.9066,4034.0
2017-02-13 14:30:00,62.11,62.11,62.1,62.11,41871.0,52.898,52.898,52.8895,52.898,41871.0
2017-02-13 14:40:00,62.11,62.11,62.09,62.1,3934.0,52.898,52.898,52.881,52.8895,3934.0
2017-02-13 14:50:00,62.1,62.1,62.08,62.08,6127.0,52.8895,52.8895,52.8725,52.8725,6127.0
2017-02-13 15:00:00,62.08,62.09,62.08,62.09,23574.0,52.8725,52.881,52.8725,52.881,23574.0
2017-02-13 15:10:00,62.1,62.1,62.07,62.08,237393.0,52.8895,52.8895,52.864,52.8725,237393.0
2017-02-13 15:20:00,62.08,62.08,62.05,62.07,62752.0,52.8725,52.8725,52.8469,52.864,62752.0
2017-02-13 15:30:00,62.07,62.09,62.05,62.09,21231.0,52.864,52.881,52.8469,52.881,21231.0
2017-02-13 15:40:00,62.08,62.09,62.06,62.07,26420.0,52.8725,52.881,52.8555,52.864,26420.0
2017-02-13 15:50:00,62.07,62.08,62.02,62.03,463708.0,52.864,52.8725,52.8214,52.8299,463708.0
2017-02-14 09:30:00,62.0,62.01,61.94,61.99,41431.0,52.8044,52.8129,52.7533,52.7958,41431.0
2017-02-14 09:40:00,62.0,62.0,61.94,61.95,22988.0,52.8044,52.8044,52.7533,52.7618,22988.0
2017-02-14 09:50:00,61.94,61.97,61.94,61.95,8456.0,52.7533,52.7788,52.7533,52.7618,8456.0
2017-02-14 10:00:00,61.95,61.95,61.86,61.87,75812.0,52.7618,52.7618,52.6851,52.6936,75812.0
2017-02-14 10:10:00,61.87,61.97,61.87,61.93,18654.0,52.6936,52.7788,52.6936,52.7447,18654.0
2017-02-14 10:20:00,61.93,61.93,61.87,61.89,33538.0,52.7447,52.7447,52.6936,52.7107,33538.0
2017-02-14 10:30:00,61.89,61.89,61.78,61.82,79515.0,52.7107,52.7107,52.617,52.6511,79515.0
2017-02-14 10:40:00,61.82,61.83,61.78,61.83,36032.0,52.6511,52.6596,52.617,52.6596,36032.0
2017-02-14 10:50:00,61.83,61.87,61.82,61.84,14797.0,52.6596,52.6936,52.6511,52.6681,14797.0
2017-02-14 11:00:00,61.84,61.84,61.79,61.81,22952.0,52.6681,52.6681,52.6255,52.6425,22952.0
2017-02-14 11:10:00,61.82,61.88,61.81,61.88,23226.0,52.6511,52.7022,52.6425,52.7022,23226.0
2017-02-14 11:20:00,61.88,61.9,61.87,61.9,47721.0,52.7022,52.7192,52.6936,52.7192,47721.0
2017-02-14 11:30:00,61.9,61.92,61.87,61.89,68169.0,52.7192,52.7362,52.6936,52.7107,68169.0
2017-02-14 11:40:00,61.89,61.89,61.87,61.87,23348.0,52.7107,52.7107,52.6936,52.6936,23348.0
2017-02-14 11:50:00,61.87,61.93,61.86,61.91,51457.0,52.6936,52.7447,52.6851,52.7277,51457.0
2017-02-14 12:00:00,61.9,61.92,61.89,61.9,24650.0,52.7192,52.7362,52.7107,52.7192,24650.0
2017-02-14 12:10:00,61.9,61.92,61.89,61.9,33384.0,52.7192,52.7362,52.7107,52.7192,33384.0
2017-02-14 12:20:00,61.9,61.92,61.89,61.91,33844.0,52.7192,52.7362,52.7107,52.7277,33844.0
2017-02-14 12:30:00,61.91,61.96,61.9,61.94,21844.0,52.7277,52.7703,52.7192,52.7533,21844.0
2017-02-14 12:40:00,61.94,61.98,61.93,61.97,288206.0,52.7533,52.7873,52.7447,52.7788,288206.0
2017-02-14 12:50:00,61.98,62.04,61.98,62.02,14202.0,52.7873,52.8384,52.7873,52.8214,14202.0
2017-02-14 13:00:00,62.02,62.06,62.01,62.06,5419.0,52.8214,52.8555,52.8129,52.8555,5419.0
2017-02-14 13:10:00,62.06,62.07,62.05,62.05,11382.0,52.8555,52.864,52.8469,52.8469,11382.0
2017-02-14 13:20:00,62.05,62.08,62.05,62.08,5901.0,52.8469,52.8725,52.8469,52.8725,5901.0
2017-02-14 13:30:00,62.08,62.09,62.06,62.08,18658.0,52.8725,52.881,52.8555,52.8725,18658.0
2017-02-14 13:40:00,62.09,62.09,62.07,62.08,9620.0,52.881,52.881,52.864,52.8725,9620.0
2017-02-14 13:50:00,62.09,62.12,62.08,62.11,13400.0,52.881,52.9066,52.8725,52.898,13400.0
2017-02-14 14:00:00,62.1,62.14,62.09,62.13,5825.0,52.8895,52.9236,52.881,52.9151,5825.0
2017-02-14 14:10:00,62.13,62.14,62.12,62.13,13518.0,52.9151,52.9236,52.9066,52.9151,13518.0
2017-02-14 14:20:00,62.14,62.14,62.11,62.12,15329.0,52.9236,52.9236,52.898,52.9066,15329.0
2017-02-14 14:30:00,62.11,62.12,62.09,62.11,28641.0,52.898,52.9066,52.881,52.898,28641.0
2017-02-14 14:40:00,62.11,62.12,62.07,62.08,15838.0,52.898,52.9066,52.864,52.8725,15838.0
2017-02-14 14:50:00,62.09,62.1,62.07,62.08,50268.0,52.881,52.8895,52.864,52.8725,50268.0
2017-02-14 15:00:00,62.08,62.1,62.08,62.09,19821.0,52.8725,52.8895,52.8725,52.881,19821.0
2017-02-14 15:10:00,62.08,62.11,62.08,62.1,21587.0,52.8725,52.898,52.8725,52.8895,21587.0
2017-02-14 15:20:00,62.1,62.11,62.09,62.1,15126.0,52.8895,52.898,52.881,52.8895,15126.0
2017-02-14 15:30:00,62.1,62.12,62.08,62.12,77312.0,52.8895,52.9066,52.8725,52.9066,77312.0
2017-02-14 15:40:00,62.12,62.15,62.12,62.15,45477.0,52.9066,52.9321,52.9066,52.9321,45477.0
2017-02-14 15:50:00,62.15,62.16,62.12,62.15,119116.0,52.9321,52.9406,52.9066,52.9321,119116.0
2017-02-15 09:30:00,62.08,62.11,62.04,62.09,38361.0,52.8725,52.898,52.8384,52.881,38361.0
2017-02-15 09:40:00,62.09,62.15,62.09,62.13,39637.0,52.881,52.9321,52.881,52.9151,39637.0
2017-02-15 09:50:00,62.14,62.16,62.13,62.16,6392.0,52.9236,52.9406,52.9151,52.9406,6392.0
2017-02-15 10:00:00,62.16,62.17,62.13,62.15,40375.0,52.9406,52.9492,52.9151,52.9321,40375.0
2017-02-15 10:10:00,62.16,62.2,62.13,62.19,56857.0,52.9406,52.9747,52.9151,52.9662,56857.0
2017-02-15 10:20:00,62.19,62.19,62.16,62.19,36052.0,52.9662,52.9662,52.9406,52.9662,36052.0
2017-02-15 10:30:00,62.18,62.22,62.18,62.2,8641.0,52.9577,52.9917,52.9577,52.9747,8641.0
2017-02-15 10:40:00,62.2,62.25,62.19,62.24,13910.0,52.9747,53.0173,52.9662,53.0088,13910.0
2017-02-15 10:50:00,62.23,62.26,62.23,62.26,29927.0,53.0003,53.0258,53.0003,53.0258,29927.0
2017-02-15 11:00:00,62.25,62.29,62.25,62.28,9420.0,53.0173,53.0514,53.0173,53.0428,9420.0
2017-02-15 11:10:00,62.28,62.34,62.28,62.31,18474.0,53.0428,53.0939,53.0428,53.0684,18474.0
2017-02-15 11:20:00,62.32,62.35,62.3,62.35,9147.0,53.0769,53.1025,53.0599,53.1025,9147.0
2017-02-15 11:30:00,62.35,62.36,62.28,62.29,74852.0,53.1025,53.111,53.0428,53.0514,74852.0
2017-02-15 11:40:00,62.29,62.29,62.24,62.28,12738.0,53.0514,53.0514,53.0088,53.0428,12738.0
2017-02-15 11:50:00,62.27,62.28,62.26,62.28,3100.0,53.0343,53.0428,53.0258,53.0428,3100.0
2017-02-15 12:00:00,62.28,62.31,62.26,62.26,18721.0,53.0428,53.0684,53.0258,53.0258,18721.0
2017-02-15 12:10:00,62.27,62.29,62.26,62.28,20528.0,53.0343,53.0514,53.0258,53.0428,20528.0
2017-02-15 12:20:00,62.29,62.33,62.28,62.33,7118.0,53.0514,53.0854,53.0428,53.0854,7118.0
2017-02-15 12:30:00,62.31,62.34,62.31,62.33,10186.0,53.0684,53.0939,53.0684,53.0854,10186.0
2017-02-15 12:40:00,62.33,62.33,62.31,62.32,7453.0,53.0854,53.0854,53.0684,53.0769,7453.0
2017-02-15 12:50:00,62.31,62.35,62.31,62.32,20737.0,53.0684,53.1025,53.0684,53.0769,20737.0
2017-02-15 13:00:00,62.33,62.35,62.32,62.34,101703.0,53.0854,53.1025,53.0769,53.0939,101703.0
2017-02-15 13:10:00,62.34,62.34,62.29,62.31,34645.0,53.0939,53.0939,53.0514,53.0684,34645.0
2017-02-15 13:20:00,62.31,62.33,62.31,62.32,33105.0,53.0684,53.0854,53.0684,53.0769,33105.0
2017-02-15 13:30:00,62.33,62.34,62.31,62.32,51316.0,53.0854,53.0939,53.0684,53.0769,51316.0
2017-02-15 13:40:00,62.32,62.35,62.31,62.34,125728.0,53.0769,53.1025,53.0684,53.0939,125728.0
2017-02-15 13:50:00,62.35,62.4,62.34,62.37,176967.0,53.1025,53.145,53.0939,53.1195,176967.0
2017-02-15 14:00:00,62.38,62.41,62.36,62.37,134947.0,53.128,53.1536,53.111,53.1195,134947.0
2017-02-15 14:10:00,62.37,62.38,62.35,62.37,21478.0,53.1195,53.128,53.1025,53.1195,21478.0
2017-02-15 14:20:00,62.37,62.4,62.37,62.4,31659.0,53.1195,53.145,53.1195,53.145,31659.0
2017-02-15 14:30:00,62.4,62.42,62.39,62.4,85561.0,53.145,53.1621,53.1365,53.145,85561.0
2017-02-15 14:40:00,62.39,62.42,62.39,62.42,36532.0,53.1365,53.1621,53.1365,53.1621,36532.0
2017-02-15 14:50:00,62.42,62.44,62.41,62.44,36751.0,53.1621,53.1791,53.1536,53.1791,36751.0
2017-02-15 15:00:00,62.44,62.45,62.42,62.45,31498.0,53.1791,53.1876,53.1621,53.1876,31498.0
2017-02-15 15:10:00,62.44,62.51,62.44,62.5,27244.0,53.1791,53.2387,53.1791,53.2302,27244.0
2017-02-15 15:20:00,62.49,62.5,62.48,62.48,23812.0,53.2217,53.2302,53.2132,53.2132,23812.0
2017-02-15 15:30:00,62.48,62.49,62.47,62.48,33728.0,53.2132,53.2217,53.2047,53.2132,33728.0
2017-02-15 15:40:00,62.47,62.49,62.46,62.46,194964.0,53.2047,53.2217,53.1961,53.1961,194964.0
2017-02-15 15:50:00,62.46,62.47,62.43,62.46,509248.0,53.1961,53.2047,53.1706,53.1961,509248.0
2017-02-16 09:30:00,62.49,62.53,62.47,62.5,58459.0,53.2217,53.2558,53.2047,53.2302,58459.0
2017-02-16 09:40:00,62.52,62.54,62.46,62.46,24452.0,53.2472,53.2643,53.1961,53.1961,24452.0
2017-02-16 09:50:00,62.45,62.45,62.41,62.45,17552.0,53.1876,53.1876,53.1536,53.1876,17552.0
2017-02-16 10:00:00,62.45,62.45,62.4,62.44,11249.0,53.1876,53.1876,53.145,53.1791,11249.0
2017-02-16 10:10:00,62.45,62.46,62.41,62.42,11566.0,53.1876,53.1961,53.1536,53.1621,11566.0
2017-02-16 10:20:00,62.42,62.47,62.42,62.45,26141.0,53.1621,53.2047,53.1621,53.1876,26141.0
2017-02-16 10:30:00,62.45,62.5,62.44,62.49,59042.0,53.1876,53.2302,53.1791,53.2217,59042.0
2017-02-16 10:40:00,62.49,62.51,62.39,62.39,37316.0,53.2217,53.2387,53.1365,53.1365,37316.0
2017-02-16 10:50:00,62.4,62.4,62.32,62.37,29133.0,53.145,53.145,53.0769,53.1195,29133.0
2017-02-16 11:00:00,62.38,62.39,62.3,62.33,26376.0,53.128,53.1365,53.0599,53.0854,26376.0
2017-02-16 11:10:00,62.33,62.36,62.28,62.36,33064.0,53.0854,53.111,53.0428,53.111,33064.0
2017-02-16 11:20:00,62.37,62.38,62.35,62.36,69588.0,53.1195,53.128,53.1025,53.111,69588.0
2017-02-16 11:30:00,62.36,62.38,62.33,62.34,236606.0,53.111,53.128,53.0854,53.0939,236606.0
2017-02-16 11:40:00,62.36,62.38,62.35,62.35,16568.0,53.111,53.128,53.1025,53.1025,16568.0
2017-02-16 11:50:00,62.37,62.4,62.37,62.4,57520.0,53.1195,53.145,53.1195,53.145,57520.0
2017-02-16 12:00:00,62.4,62.4,62.35,62.35,38203.0,53.145,53.145,53.1025,53.1025,38203.0
2017-02-16 12:10:00,62.35,62.38,62.35,62.38,21100.0,53.1025,53.128,53.1025,53.128,21100.0
2017-02-16 12:20:00,62.38,62.4,62.36,62.39,12047.0,53.128,53.145,53.111,53.1365,12047.0
2017-02-16 12:30:00,62.38,62.43,62.37,62.42,11922.0,53.128,53.1706,53.1195,53.1621,11922.0
2017-02-16 12:40:00,62.41,62.43,62.41,62.42,5371.0,53.1536,53.1706,53.1536,53.1621,5371.0
2017-02-16 12:50:00,62.42,62.45,62.39,62.4,17068.0,53.1621,53.1876,53.1365,53.145,17068.0
2017-02-16 13:00:00,62.4,62.4,62.36,62.38,33898.0,53.145,53.145,53.111,53.128,33898.0
2017-02-16 13:10:00,62.39,62.39,62.36,62.39,14419.0,53.1365,53.1365,53.111,53.1365,14419.0
2017-02-16 13:20:00,62.4,62.4,62.36,62.39,19382.0,53.145,53.145,53.111,53.1365,19382.0
2017-02-16 13:30:00,62.38,62.39,62.36,62.39,5324.0,53.128,53.1365,53.111,53.1365,5324.0
2017-02-16 13:40:00,62.4,62.4,62.35,62.38,25584.0,53.145,53.145,53.1025,53.128,25584.0
2017-02-16 13:50:00,62.38,62.39,62.36,62.39,7018.0,53.128,53.1365,53.111,53.1365,7018.0
2017-02-16 14:00:00,62.39,62.4,62.38,62.4,8291.0,53.1365,53.145,53.128,53.145,8291.0
2017-02-16 14:10:00,62.4,62.41,62.36,62.36,42438.0,53.145,53.1536,53.111,53.111,42438.0
2017-02-16 14:20:00,62.37,62.37,62.33,62.36,184958.0,53.1195,53.1195,53.0854,53.111,184958.0
2017-02-16 14:30:00,62.37,62.37,62.34,62.35,54303.0,53.1195,53.1195,53.0939,53.1025,54303.0
2017-02-16 14:40:00,62.35,62.38,62.34,62.36,243655.0,53.1025,53.128,53.0939,53.111,243655.0
2017-02-16 14:50:00,62.37,62.4,62.34,62.39,20425.0,53.1195,53.145,53.0939,53.1365,20425.0
2017-02-16 15:00:00,62.39,62.4,62.38,62.38,12584.0,53.1365,53.145,53.128,53.128,12584.0
2017-02-16 15:10:00,62.39,62.4,62.38,62.4,24308.0,53.1365,53.145,53.128,53.145,24308.0
2017-02-16 15:20:00,62.39,62.42,62.38,62.38,309083.0,53.1365,53.1621,53.128,53.128,309083.0
2017-02-16 15:30:00,62.4,62.42,62.39,62.42,81557.0,53.145,53.1621,53.1365,53.1621,81557.0
2017-02-16 15:40:00,62.42,62.42,62.37,62.38,384661.0,53.1621,53.1621,53.1195,53.128,384661.0
2017-02-16 15:50:00,62.39,62.45,62.38,62.45,178696.0,53.1365,53.1876,53.128,53.1876,178696.0
2017-02-17 09:30:00,62.19,62.24,62.17,62.21,40440.0,52.9662,53.0088,52.9492,52.9832,40440.0
2017-02-17 09:40:00,62.21,62.24,62.18,62.24,23203.0,52.9832,53.0088,52.9577,53.0088,23203.0
2017-02-17 09:50:00,62.24,62.26,62.22,62.24,280827.0,53.0088,53.0258,52.9917,53.0088,280827.0
2017-02-17 10:00:00,62.24,62.28,62.23,62.25,394801.0,53.0088,53.0428,53.0003,53.0173,394801.0
2017-02-17 10:10:00,62.24,62.28,62.24,62.27,21048.0,53.0088,53.0428,53.0088,53.0343,21048.0
2017-02-17 10:20:00,62.27,62.27,62.23,62.25,9766.0,53.0343,53.0343,53.0003,53.0173,9766.0
2017-02-17 10:30:00,62.25,62.25,62.21,62.22,6711.0,53.0173,53.0173,52.9832,52.9917,6711.0
2017-02-17 10:40:00,62.22,62.25,62.21,62.23,27990.0,52.9917,53.0173,52.9832,53.0003,27990.0
2017-02-17 10:50:00,62.23,62.25,62.21,62.22,38701.0,53.0003,53.0173,52.9832,52.9917,38701.0
2017-02-17 11:00:00,62.22,62.24,62.21,62.21,14127.0,52.9917,53.0088,52.9832,52.9832,14127.0
2017-02-17 11:10:00,62.22,62.25,62.2,62.2,15081.0,52.9917,53.0173,52.9747,52.9747,15081.0
2017-02-17 11:20:00,62.2,62.2,62.18,62.2,25640.0,52.9747,52.9747,52.9577,52.9747,25640.0
2017-02-17 11:30:00,62.2,62.23,62.2,62.23,14466.0,52.9747,53.0003,52.9747,53.0003,14466.0
2017-02-17 11:40:00,62.22,62.24,62.22,62.23,32638.0,52.9917,53.0088,52.9917,53.0003,32638.0
2017-02-17 11:50:00,62.23,62.26,62.23,62.24,10310.0,53.0003,53.0258,53.0003,53.0088,10310.0
2017-02-17 12:00:00,62.24,62.25,62.23,62.25,7227.0,53.0088,53.0173,53.0003,53.0173,7227.0
2017-02-17 12:10:00,62.25,62.26,62.24,62.25,14436.0,53.0173,53.0258,53.0088,53.0173,14436.0
2017-02-17 12:20:00,62.26,62.29,62.26,62.27,34250.0,53.0258,53.0514,53.0258,53.0343,34250.0
2017-02-17 12:30:00,62.27,62.27,62.25,62.27,19170.0,53.0343,53.0343,53.0173,53.0343,19170.0
2017-02-17 12:40:00,62.27,62.28,62.26,62.26,10898.0,53.0343,53.0428,53.0258,53.0258,10898.0
2017-02-17 12:50:00,62.27,62.3,62.26,62.29,23901.0,53.0343,53.0599,53.0258,53.0514,23901.0
2017-02-17 13:00:00,62.29,62.3,62.25,62.26,49673.0,53.0514,53.0599,53.0173,53.0258,49673.0
2017-02-17 13:10:00,62.27,62.27,62.25,62.27,6132.0,53.0343,53.0343,53.0173,53.0343,6132.0
2017-02-17 13:20:00,62.27,62.28,62.26,62.28,1400.0,53.0343,53.0428,53.0258,53.0428,1400.0
2017-02-17 13:30:00,62.28,62.3,62.27,62.3,19818.0,53.0428,53.0599,53.0343,53.0599,19818.0
2017-02-17 13:40:00,62.3,62.31,62.29,62.29,27568.0,53.0599,53.0684,53.0514,53.0514,27568.0
2017-02-17 13:50:00,62.29,62.3,62.28,62.29,11040.0,53.0514,53.0599,53.0428,53.0514,11040.0
2017-02-17 14:00:00,62.29,62.3,62.29,62.29,3566.0,53.0514,53.0599,53.0514,53.0514,3566.0
2017-02-17 14:10:00,62.29,62.32,62.28,62.31,5491.0,53.0514,53.0769,53.0428,53.0684,5491.0
2017-02-17 14:20:00,62.31,62.33,62.31,62.33,10150.0,53.0684,53.0854,53.0684,53.0854,10150.0
2017-02-17 14:30:00,62.33,62.35,62.32,62.34,11819.0,53.0854,53.1025,53.0769,53.0939,11819.0
2017-02-17 14:40:00,62.35,62.36,62.34,62.36,16525.0,53.1025,53.111,53.0939,53.111,16525.0
2017-02-17 14:50:00,62.36,62.36,62.32,62.33,61650.0,53.111,53.111,53.0769,53.0854,61650.0
2017-02-17 15:00:00,62.32,62.35,62.32,62.35,13770.0,53.0769,53.1025,53.0769,53.1025,13770.0
2017-02-17 15:10:00,62.35,62.37,62.34,62.37,27672.0,53.1025,53.1195,53.0939,53.1195,27672.0
2017-02-17 15:20:00,62.37,62.37,62.34,62.36,16701.0,53.1195,53.1195,53.0939,53.111,16701.0
2017-02-17 15:30:00,62.37,62.39,62.36,62.37,40102.0,53.1195,53.1365,53.111,53.1195,40102.0
2017-02-17 15:40:00,62.37,62.4,62.36,62.36,132454.0,53.1195,53.145,53.111,53.111,132454.0
2017-02-17 15:50:00,62.36,62.41,62.35,62.41,565681.0,53.111,53.1536,53.1025,53.1536,565681.0
2017-02-21 09:30:00,62.58,62.58,62.5,62.58,69874.0,53.2983,53.2983,53.2302,53.2983,69874.0
2017-02-21 09:40:00,62.58,62.62,62.58,62.61,115860.0,53.2983,53.3324,53.2983,53.3239,115860.0
2017-02-21 09:50:00,62.61,62.66,62.61,62.64,121428.0,53.3239,53.3665,53.3239,53.3494,121428.0
2017-02-21 10:00:00,62.64,62.68,62.63,62.68,18065.0,53.3494,53.3835,53.3409,53.3835,18065.0
2017-02-21 10:10:00,62.68,62.72,62.67,62.72,23997.0,53.3835,53.4176,53.375,53.4176,23997.0
2017-02-21 10:20:00,62.72,62.73,62.69,62.71,28685.0,53.4176,53.4261,53.392,53.4091,28685.0
2017-02-21 10:30:00,62.71,62.71,62.68,62.7,45212.0,53.4091,53.4091,53.3835,53.4005,45212.0
2017-02-21 10:40:00,62.7,62.76,62.7,62.75,29598.0,53.4005,53.4516,53.4005,53.4431,29598.0
2017-02-21 10:50:00,62.74,62.74,62.71,62.71,8766.0,53.4346,53.4346,53.4091,53.4091,8766.0
2017-02-21 11:00:00,62.7,62.7,62.68,62.69,43296.0,53.4005,53.4005,53.3835,53.392,43296.0
2017-02-21 11:10:00,62.69,62.71,62.68,62.71,57927.0,53.392,53.4091,53.3835,53.4091,57927.0
2017-02-21 11:20:00,62.72,62.72,62.62,62.63,79156.0,53.4176,53.4176,53.3324,53.3409,79156.0
2017-02-21 11:30:00,62.63,62.64,62.59,62.6,62675.0,53.3409,53.3494,53.3069,53.3154,62675.0
2017-02-21 11:40:00,62.61,62.63,62.61,62.61,54682.0,53.3239,53.3409,53.3239,53.3239,54682.0
2017-02-21 11:50:00,62.62,62.66,62.61,62.65,60081.0,53.3324,53.3665,53.3239,53.358,60081.0
2017-02-21 12:00:00,62.65,62.68,62.65,62.67,29169.0,53.358,53.3835,53.358,53.375,29169.0
2017-02-21 12:10:00,62.67,62.67,62.64,62.65,56907.0,53.375,53.375,53.3494,53.358,56907.0
2017-02-21 12:20:00,62.66,62.69,62.64,62.68,137295.0,53.3665,53.392,53.3494,53.3835,137295.0
2017-02-21 12:30:00,62.68,62.69,62.67,62.68,12346.0,53.3835,53.392,53.375,53.3835,12346.0
2017-02-21 12:40:00,62.67,62.67,62.64,62.65,64634.0,53.375,53.375,53.3494,53.358,64634.0
2017-02-21 12:50:00,62.65,62.66,62.64,62.65,29001.0,53.358,53.3665,53.3494,53.358,29001.0
2017-02-21 13:00:00,62.65,62.65,62.62,62.63,57462.0,53.358,53.358,53.3324,53.3409,57462.0
2017-02-21 13:10:00,62.63,62.65,62.62,62.65,37186.0,53.3409,53.358,53.3324,53.358,37186.0
2017-02-21 13:20:00,62.65,62.67,62.64,62.66,20431.0,53.358,53.375,53.3494,53.3665,20431.0
2017-02-21 13:30:00,62.66,62.66,62.61,62.62,8851.0,53.3665,53.3665,53.3239,53.3324,8851.0
2017-02-21 13:40:00,62.62,62.63,62.61,62.63,41485.0,53.3324,53.3409,53.3239,53.3409,41485.0
2017-02-21 13:50:00,62.63,62.63,62.6,62.63,34693.0,53.3409,53.3409,53.3154,53.3409,34693.0
2017-02-21 14:00:00,62.63,62.66,62.62,62.66,21454.0,53.3409,53.3665,53.3324,53.3665,21454.0
2017-02-21 14:10:00,62.66,62.67,62.65,62.66,19678.0,53.3665,53.375,53.358,53.3665,19678.0
2017-02-21 14:20:00,62.67,62.69,62.67,62.68,32556.0,53.375,53.392,53.375,53.3835,32556.0
2017-02-21 14:30:00,62.68,62.69,62.67,62.69,67698.0,53.3835,53.392,53.375,53.392,67698.0
2017-02-21 14:40:00,62.69,62.71,62.68,62.71,48550.0,53.392,53.4091,53.3835,53.4091,48550.0
2017-02-21 14:50:00,62.71,62.71,62.7,62.71,47799.0,53.4091,53.4091,53.4005,53.4091,47799.0
2017-02-21 15:00:00,62.7,62.71,62.69,62.7,143201.0,53.4005,53.4091,53.392,53.4005,143201.0
2017-02-21 15:10:00,62.7,62.71,62.69,62.71,102943.0,53.4005,53.4091,53.392,53.4091,102943.0
2017-02-21 15:20:00,62.71,62.73,62.7,62.73,91139.0,53.4091,53.4261,53.4005,53.4261,91139.0
2017-02-21 15:30:00,62.73,62.74,62.71,62.73,169715.0,53.4261,53.4346,53.4091,53.4261,169715.0
2017-02-21 15:40:00,62.73,62.75,62.72,62.74,146963.0,53.4261,53.4431,53.4176,53.4346,146963.0
2017-02-21 15:50:00,62.74,62.76,62.69,62.71,584542.0,53.4346,53.4516,53.392,53.4091,584542.0
2017-02-22 09:30:00,62.61,62.64,62.56,62.58,62648.0,53.3239,53.3494,53.2813,53.2983,62648.0
2017-02-22 09:40:00,62.58,62.6,62.55,62.6,39752.0,53.2983,53.3154,53.2728,53.3154,39752.0
2017-02-22 09:50:00,62.6,62.6,62.56,62.57,18110.0,53.3154,53.3154,53.2813,53.2898,18110.0
2017-02-22 10:00:00,62.57,62.61,62.57,62.59,17009.0,53.2898,53.3239,53.2898,53.3069,17009.0
2017-02-22 10:10:00,62.59,62.64,62.59,62.63,9567.0,53.3069,53.3494,53.3069,53.3409,9567.0
2017-02-22 10:20:00,62.63,62.64,62.61,62.64,13244.0,53.3409,53.3494,53.3239,53.3494,13244.0
2017-02-22 10:30:00,62.64,62.74,62.62,62.74,93329.0,53.3494,53.4346,53.3324,53.4346,93329.0
2017-02-22 10:40:00,62.74,62.75,62.68,62.69,232883.0,53.4346,53.4431,53.3835,53.392,232883.0
2017-02-22 10:50:00,62.69,62.69,62.65,62.68,82374.0,53.392,53.392,53.358,53.3835,82374.0
2017-02-22 11:00:00,62.67,62.68,62.63,62.63,8056.0,53.375,53.3835,53.3409,53.3409,8056.0
2017-02-22 11:10:00,62.63,62.65,62.61,62.64,46028.0,53.3409,53.358,53.3239,53.3494,46028.0
2017-02-22 11:20:00,62.65,62.67,62.64,62.67,135996.0,53.358,53.375,53.3494,53.375,135996.0
2017-02-22 11:30:00,62.66,62.68,62.63,62.64,91936.0,53.3665,53.3835,53.3409,53.3494,91936.0
2017-02-22 11:40:00,62.64,62.65,62.63,62.65,14139.0,53.3494,53.358,53.3409,53.358,14139.0
2017-02-22 11:50:00,62.65,62.67,62.63,62.65,31816.0,53.358,53.375,53.3409,53.358,31816.0
2017-02-22 12:00:00,62.65,62.66,62.64,62.66,26955.0,53.358,53.3665,53.3494,53.3665,26955.0
2017-02-22 12:10:00,62.67,62.69,62.66,62.69,79292.0,53.375,53.392,53.3665,53.392,79292.0
2017-02-22 12:20:00,62.68,62.69,62.66,62.66,21918.0,53.3835,53.392,53.3665,53.3665,21918.0
2017-02-22 12:30:00,62.66,62.68,62.66,62.67,20813.0,53.3665,53.3835,53.3665,53.375,20813.0
2017-02-22 12:40:00,62.67,62.69,62.66,62.67,26707.0,53.375,53.392,53.3665,53.375,26707.0
2017-02-22 12:50:00,62.68,62.69,62.67,62.69,6524.0,53.3835,53.392,53.375,53.392,6524.0
2017-02-22 13:00:00,62.69,62.7,62.68,62.69,33045.0,53.392,53.4005,53.3835,53.392,33045.0
2017-02-22 13:10:00,62.69,62.7,62.67,62.67,9538.0,53.392,53.4005,53.375,53.375,9538.0
2017-02-22 13:20:00,62.68,62.7,62.67,62.69,58197.0,53.3835,53.4005,53.375,53.392,58197.0
2017-02-22 13:30:00,62.68,62.7,62.68,62.7,38932.0,53.3835,53.4005,53.3835,53.4005,38932.0
2017-02-22 13:40:00,62.69,62.7,62.67,62.68,46463.0,53.392,53.4005,53.375,53.3835,46463.0
2017-02-22 13:50:00,62.68,62.71,62.68,62.69,45353.0,53.3835,53.4091,53.3835,53.392,45353.0
2017-02-22 14:00:00,62.69,62.74,62.65,62.69,32325.0,53.392,53.4346,53.358,53.392,32325.0
2017-02-22 14:10:00,62.69,62.73,62.65,62.72,35059.0,53.392,53.4261,53.358,53.4176,35059.0
2017-02-22 14:20:00,62.72,62.75,62.71,62.74,77150.0,53.4176,53.4431,53.4091,53.4346,77150.0
2017-02-22 14:30:00,62.74,62.74,62.69,62.7,25099.0,53.4346,53.4346,53.392,53.4005,25099.0
2017-02-22 14:40:00,62.71,62.71,62.69,62.69,17178.0,53.4091,53.4091,53.392,53.392,17178.0
2017-02-22 14:50:00,62.69,62.72,62.69,62.71,19571.0,53.392,53.4176,53.392,53.4091,19571.0
2017-02-22 15:00:00,62.7,62.71,62.69,62.71,30876.0,53.4005,53.4091,53.392,53.4091,30876.0
2017-02-22 15:10:00,62.71,62.73,62.7,62.71,18394.0,53.4091,53.4261,53.4005,53.4091,18394.0
2017-02-22 15:20:00,62.71,62.75,62.7,62.74,48506.0,53.4091,53.4431,53.4005,53.4346,48506.0
2017-02-22 15:30:00,62.73,62.74,62.7,62.72,354175.0,53.4261,53.4346,53.4005,53.4176,354175.0
2017-02-22 15:40:00,62.71,62.72,62.69,62.7,59976.0,53.4091,53.4176,53.392,53.4005,59976.0
2017-02-22 15:50:00,62.7,62.73,62.68,62.69,458673.0,53.4005,53.4261,53.3835,53.392,458673.0
2017-02-23 09:30:00,62.93,62.93,62.87,62.89,44218.0,53.5964,53.5964,53.5453,53.5624,44218.0
2017-02-23 09:40:00,62.89,62.89,62.84,62.85,257993.0,53.5624,53.5624,53.5198,53.5283,257993.0
2017-02-23 09:50:00,62.85,62.87,62.84,62.86,122378.0,53.5283,53.5453,53.5198,53.5368,122378.0
2017-02-23 10:00:00,62.87,62.87,62.8,62.8,47674.0,53.5453,53.5453,53.4857,53.4857,47674.0
2017-02-23 10:10:00,62.8,62.81,62.74,62.76,55568.0,53.4857,53.4942,53.4346,53.4516,55568.0
2017-02-23 10:20:00,62.77,62.77,62.72,62.74,43109.0,53.4602,53.4602,53.4176,53.4346,43109.0
2017-02-23 10:30:00,62.74,62.78,62.73,62.75,129182.0,53.4346,53.4687,53.4261,53.4431,129182.0
2017-02-23 10:40:00,62.75,62.77,62.73,62.77,124707.0,53.4431,53.4602,53.4261,53.4602,124707.0
2017-02-23 10:50:00,62.77,62.77,62.69,62.7,25165.0,53.4602,53.4602,53.392,53.4005,25165.0
2017-02-23 11:00:00,62.73,62.75,62.64,62.65,28275.0,53.4261,53.4431,53.3494,53.358,28275.0
2017-02-23 11:10:00,62.65,62.66,62.6,62.65,47190.0,53.358,53.3665,53.3154,53.358,47190.0
2017-02-23 11:20:00,62.65,62.66,62.61,62.64,36615.0,53.358,53.3665,53.3239,53.3494,36615.0
2017-02-23 11:30:00,62.64,62.71,62.64,62.69,109788.0,53.3494,53.4091,53.3494,53.392,109788.0
2017-02-23 11:40:00,62.69,62.73,62.68,62.73,19834.0,53.392,53.4261,53.3835,53.4261,19834.0
2017-02-23 11:50:00,62.73,62.74,62.7,62.7,15465.0,53.4261,53.4346,53.4005,53.4005,15465.0
2017-02-23 12:00:00,62.7,62.73,62.69,62.72,236833.0,53.4005,53.4261,53.392,53.4176,236833.0
2017-02-23 12:10:00,62.71,62.8,62.71,62.8,43035.0,53.4091,53.4857,53.4091,53.4857,43035.0
2017-02-23 12:20:00,62.79,62.81,62.77,62.78,13265.0,53.4772,53.4942,53.4602,53.4687,13265.0
2017-02-23 12:30:00,62.78,62.83,62.77,62.8,20360.0,53.4687,53.5113,53.4602,53.4857,20360.0
2017-02-23 12:40:00,62.81,62.82,62.78,62.8,140682.0,53.4942,53.5027,53.4687,53.4857,140682.0
2017-02-23 12:50:00,62.8,62.8,62.75,62.77,37267.0,53.4857,53.4857,53.4431,53.4602,37267.0
2017-02-23 13:00:00,62.76,62.78,62.75,62.76,34862.0,53.4516,53.4687,53.4431,53.4516,34862.0
2017-02-23 13:10:00,62.76,62.77,62.73,62.75,17152.0,53.4516,53.4602,53.4261,53.4431,17152.0
2017-02-23 13:20:00,62.75,62.76,62.73,62.74,13934.0,53.4431,53.4516,53.4261,53.4346,13934.0
2017-02-23 13:30:00,62.74,62.75,62.72,62.75,7478.0,53.4346,53.4431,53.4176,53.4431,7478.0
2017-02-23 13:40:00,62.75,62.77,62.74,62.75,107158.0,53.4431,53.4602,53.4346,53.4431,107158.0
2017-02-23 13:50:00,62.74,62.77,62.73,62.77,41030.0,53.4346,53.4602,53.4261,53.4602,41030.0
2017-02-23 14:00:00,62.77,62.77,62.74,62.77,64959.0,53.4602,53.4602,53.4346,53.4602,64959.0
2017-02-23 14:10:00,62.77,62.77,62.74,62.76,129988.0,53.4602,53.4602,53.4346,53.4516,129988.0
2017-02-23 14:20:00,62.76,62.78,62.74,62.78,69463.0,53.4516,53.4687,53.4346,53.4687,69463.0
2017-02-23 14:30:00,62.78,62.79,62.76,62.79,12132.0,53.4687,53.4772,53.4516,53.4772,12132.0
2017-02-23 14:40:00,62.79,62.8,62.78,62.79,6585.0,53.4772,53.4857,53.4687,53.4772,6585.0
2017-02-23 14:50:00,62.79,62.82,62.78,62.8,156807.0,53.4772,53.5027,53.4687,53.4857,156807.0
2017-02-23 15:00:00,62.81,62.81,62.78,62.79,11064.0,53.4942,53.4942,53.4687,53.4772,11064.0
2017-02-23 15:10:00,62.79,62.81,62.78,62.8,65250.0,53.4772,53.4942,53.4687,53.4857,65250.0
2017-02-23 15:20:00,62.8,62.84,62.77,62.78,226181.0,53.4857,53.5198,53.4602,53.4687,226181.0
2017-02-23 15:30:00,62.78,62.78,62.74,62.77,69767.0,53.4687,53.4687,53.4346,53.4602,69767.0
2017-02-23 15:40:00,62.76,62.77,62.72,62.73,51136.0,53.4516,53.4602,53.4176,53.4261,51136.0
2017-02-23 15:50:00,62.73,62.77,62.72,62.77,358798.0,53.4261,53.4602,53.4176,53.4602,358798.0
2017-02-24 09:30:00,62.32,62.37,62.31,62.37,119666.0,53.0769,53.1195,53.0684,53.1195,119666.0
2017-02-24 09:40:00,62.37,62.4,62.35,62.36,237312.0,53.1195,53.145,53.1025,53.111,237312.0
2017-02-24 09:50:00,62.36,62.46,62.35,62.46,135195.0,53.111,53.1961,53.1025,53.1961,135195.0
2017-02-24 10:00:00,62.47,62.49,62.41,62.43,80393.0,53.2047,53.2217,53.1536,53.1706,80393.0
2017-02-24 10:10:00,62.45,62.45,62.36,62.39,207273.0,53.1876,53.1876,53.111,53.1365,207273.0
2017-02-24 10:20:00,62.39,62.44,62.38,62.39,40281.0,53.1365,53.1791,53.128,53.1365,40281.0
2017-02-24 10:30:00,62.39,62.44,62.37,62.43,13511.0,53.1365,53.1791,53.1195,53.1706,13511.0
2017-02-24 10:40:00,62.42,62.46,62.4,62.42,33951.0,53.1621,53.1961,53.145,53.1621,33951.0
2017-02-24 10:50:00,62.42,62.45,62.41,62.44,16000.0,53.1621,53.1876,53.1536,53.1791,16000.0
2017-02-24 11:00:00,62.44,62.49,62.44,62.46,19395.0,53.1791,53.2217,53.1791,53.1961,19395.0
2017-02-24 11:10:00,62.46,62.51,62.45,62.46,65056.0,53.1961,53.2387,53.1876,53.1961,65056.0
2017-02-24 11:20:00,62.46,62.48,62.44,62.48,20051.0,53.1961,53.2132,53.1791,53.2132,20051.0
2017-02-24 11:30:00,62.48,62.49,62.42,62.44,35954.0,53.2132,53.2217,53.1621,53.1791,35954.0
2017-02-24 11:40:00,62.44,62.45,62.43,62.44,5788.0,53.1791,53.1876,53.1706,53.1791,5788.0
2017-02-24 11:50:00,62.44,62.46,62.42,62.43,16277.0,53.1791,53.1961,53.1621,53.1706,16277.0
2017-02-24 12:00:00,62.43,62.5,62.42,62.5,17187.0,53.1706,53.2302,53.1621,53.2302,17187.0
2017-02-24 12:10:00,62.49,62.51,62.48,62.48,5069.0,53.2217,53.2387,53.2132,53.2132,5069.0
2017-02-24 12:20:00,62.48,62.53,62.48,62.52,21930.0,53.2132,53.2558,53.2132,53.2472,21930.0
2017-02-24 12:30:00,62.51,62.52,62.48,62.48,22750.0,53.2387,53.2472,53.2132,53.2132,22750.0
2017-02-24 12:40:00,62.48,62.49,62.47,62.48,19805.0,53.2132,53.2217,53.2047,53.2132,19805.0
2017-02-24 12:50:00,62.48,62.49,62.46,62.46,50618.0,53.2132,53.2217,53.1961,53.1961,50618.0
2017-02-24 13:00:00,62.47,62.47,62.43,62.43,19149.0,53.2047,53.2047,53.1706,53.1706,19149.0
2017-02-24 13:10:00,62.43,62.44,62.43,62.43,4073.0,53.1706,53.1791,53.1706,53.1706,4073.0
2017-02-24 13:20:00,62.44,62.44,62.41,62.42,13618.0,53.1791,53.1791,53.1536,53.1621,13618.0
2017-02-24 13:30:00,62.42,62.44,62.4,62.41,10602.0,53.1621,53.1791,53.145,53.1536,10602.0
2017-02-24 13:40:00,62.41,62.44,62.41,62.43,4350.0,53.1536,53.1791,53.1536,53.1706,4350.0
2017-02-24 13:50:00,62.43,62.45,62.42,62.45,13418.0,53.1706,53.1876,53.1621,53.1876,13418.0
2017-02-24 14:00:00,62.45,62.45,62.42,62.43,7685.0,53.1876,53.1876,53.1621,53.1706,7685.0
2017-02-24 14:10:00,62.42,62.45,62.41,62.44,31696.0,53.1621,53.1876,53.1536,53.1791,31696.0
2017-02-24 14:20:00,62.45,62.45,62.42,62.44,91489.0,53.1876,53.1876,53.1621,53.1791,91489.0
2017-02-24 14:30:00,62.44,62.45,62.43,62.44,11225.0,53.1791,53.1876,53.1706,53.1791,11225.0
2017-02-24 14:40:00,62.44,62.45,62.42,62.42,37986.0,53.1791,53.1876,53.1621,53.1621,37986.0
2017-02-24 14:50:00,62.42,62.45,62.42,62.44,32128.0,53.1621,53.1876,53.1621,53.1791,32128.0
2017-02-24 15:00:00,62.44,62.45,62.41,62.43,41327.0,53.1791,53.1876,53.1536,53.1706,41327.0
2017-02-24 15:10:00,62.43,62.44,62.42,62.43,28791.0,53.1706,53.1791,53.1621,53.1706,28791.0
2017-02-24 15:20:00,62.43,62.47,62.42,62.47,67972.0,53.1706,53.2047,53.1621,53.2047,67972.0
2017-02-24 15:30:00,62.47,62.51,62.47,62.49,57246.0,53.2047,53.2387,53.2047,53.2217,57246.0
2017-02-24 15:40:00,62.5,62.56,62.49,62.55,77752.0,53.2302,53.2813,53.2217,53.2728,77752.0
2017-02-24 15:50:00,62.55,62.58,62.54,62.58,136560.0,53.2728,53.2983,53.2643,53.2983,136560.0
2017-02-27 09:30:00,62.48,62.48,62.41,62.43,91756.0,53.2132,53.2132,53.1536,53.1706,91756.0
2017-02-27 09:40:00,62.43,62.49,62.41,62.48,10900.0,53.1706,53.2217,53.1536,53.2132,10900.0
2017-02-27 09:50:00,62.48,62.54,62.48,62.53,13279.0,53.2132,53.2643,53.2132,53.2558,13279.0
2017-02-27 10:00:00,62.53,62.55,62.49,62.55,47175.0,53.2558,53.2728,53.2217,53.2728,47175.0
2017-02-27 10:10:00,62.54,62.54,62.48,62.49,34354.0,53.2643,53.2643,53.2132,53.2217,34354.0
2017-02-27 10:20:00,62.5,62.58,62.5,62.58,29117.0,53.2302,53.2983,53.2302,53.2983,29117.0
2017-02-27 10:30:00,62.59,62.59,62.56,62.58,31347.0,53.3069,53.3069,53.2813,53.2983,31347.0
2017-02-27 10:40:00,62.59,62.6,62.56,62.58,58097.0,53.3069,53.3154,53.2813,53.2983,58097.0
2017-02-27 10:50:00,62.58,62.6,62.57,62.57,31251.0,53.2983,53.3154,53.2898,53.2898,31251.0
2017-02-27 11:00:00,62.58,62.6,62.57,62.59,22911.0,53.2983,53.3154,53.2898,53.3069,22911.0
2017-02-27 11:10:00,62.59,62.61,62.56,62.6,28013.0,53.3069,53.3239,53.2813,53.3154,28013.0
2017-02-27 11:20:00,62.61,62.62,62.57,62.59,15243.0,53.3239,53.3324,53.2898,53.3069,15243.0
2017-02-27 11:30:00,62.58,62.58,62.55,62.55,32417.0,53.2983,53.2983,53.2728,53.2728,32417.0
2017-02-27 11:40:00,62.55,62.58,62.55,62.55,25644.0,53.2728,53.2983,53.2728,53.2728,25644.0
2017-02-27 11:50:00,62.56,62.57,62.54,62.54,8175.0,53.2813,53.2898,53.2643,53.2643,8175.0
2017-02-27 12:00:00,62.54,62.58,62.53,62.57,15390.0,53.2643,53.2983,53.2558,53.2898,15390.0
2017-02-27 12:10:00,62.57,62.58,62.56,62.56,10135.0,53.2898,53.2983,53.2813,53.2813,10135.0
2017-02-27 12:20:00,62.56,62.59,62.55,62.58,18522.0,53.2813,53.3069,53.2728,53.2983,18522.0
2017-02-27 12:30:00,62.58,62.59,62.56,62.56,22443.0,53.2983,53.3069,53.2813,53.2813,22443.0
2017-02-27 12:40:00,62.56,62.56,62.55,62.56,3567.0,53.2813,53.2813,53.2728,53.2813,3567.0
2017-02-27 12:50:00,62.55,62.55,62.53,62.53,2900.0,53.2728,53.2728,53.2558,53.2558,2900.0
2017-02-27 13:00:00,62.54,62.55,62.53,62.55,4858.0,53.2643,53.2728,53.2558,53.2728,4858.0
2017-02-27 13:10:00,62.56,62.57,62.55,62.55,6300.0,53.2813,53.2898,53.2728,53.2728,6300.0
2017-02-27 13:20:00,62.55,62.58,62.55,62.56,15074.0,53.2728,53.2983,53.2728,53.2813,15074.0
2017-02-27 13:30:00,62.56,62.58,62.56,62.56,35410.0,53.2813,53.2983,53.2813,53.2813,35410.0
2017-02-27 13:40:00,62.57,62.57,62.56,62.56,7899.0,53.2898,53.2898,53.2813,53.2813,7899.0
2017-02-27 13:50:00,62.57,62.57,62.55,62.56,21218.0,53.2898,53.2898,53.2728,53.2813,21218.0
2017-02-27 14:00:00,62.55,62.57,62.54,62.56,9075.0,53.2728,53.2898,53.2643,53.2813,9075.0
2017-02-27 14:10:00,62.56,62.56,62.55,62.55,6512.0,53.2813,53.2813,53.2728,53.2728,6512.0
2017-02-27 14:20:00,62.55,62.59,62.54,62.57,24985.0,53.2728,53.3069,53.2643,53.2898,24985.0
2017-02-27 14:30:00,62.57,62.59,62.57,62.59,8292.0,53.2898,53.3069,53.2898,53.3069,8292.0
2017-02-27 14:40:00,62.58,62.59,62.57,62.59,6573.0,53.2983,53.3069,53.2898,53.3069,6573.0
2017-02-27 14:50:00,62.59,62.59,62.57,62.58,47588.0,53.3069,53.3069,53.2898,53.2983,47588.0
2017-02-27 15:00:00,62.58,62.61,62.57,62.6,32563.0,53.2983,53.3239,53.2898,53.3154,32563.0
2017-02-27 15:10:00,62.6,62.61,62.57,62.58,52501.0,53.3154,53.3239,53.2898,53.2983,52501.0
2017-02-27 15:20:00,62.59,62.61,62.57,62.61,58495.0,53.3069,53.3239,53.2898,53.3239,58495.0
2017-02-27 15:30:00,62.61,62.62,62.59,62.6,51931.0,53.3239,53.3324,53.3069,53.3154,51931.0
2017-02-27 15:40:00,62.6,62.62,62.57,62.57,31618.0,53.3154,53.3324,53.2898,53.2898,31618.0
2017-02-27 15:50:00,62.58,62.63,62.57,62.62,123656.0,53.2983,53.3409,53.2898,53.3324,123656.0
2017-02-28 09:30:00,62.47,62.52,62.47,62.5,49850.0,53.2047,53.2472,53.2047,53.2302,49850.0
2017-02-28 09:40:00,62.5,62.51,62.47,62.48,31284.0,53.2302,53.2387,53.2047,53.2132,31284.0
2017-02-28 09:50:00,62.48,62.48,62.46,62.48,17633.0,53.2132,53.2132,53.1961,53.2132,17633.0
2017-02-28 10:00:00,62.49,62.54,62.49,62.53,49218.0,53.2217,53.2643,53.2217,53.2558,49218.0
2017-02-28 10:10:00,62.53,62.56,62.52,62.53,32416.0,53.2558,53.2813,53.2472,53.2558,32416.0
2017-02-28 10:20:00,62.54,62.54,62.5,62.52,12007.0,53.2643,53.2643,53.2302,53.2472,12007.0
2017-02-28 10:30:00,62.52,62.55,62.51,62.52,40220.0,53.2472,53.2728,53.2387,53.2472,40220.0
2017-02-28 10:40:00,62.52,62.53,62.49,62.51,60806.0,53.2472,53.2558,53.2217,53.2387,60806.0
2017-02-28 10:50:00,62.52,62.56,62.51,62.55,70564.0,53.2472,53.2813,53.2387,53.2728,70564.0
2017-02-28 11:00:00,62.55,62.56,62.51,62.52,67806.0,53.2728,53.2813,53.2387,53.2472,67806.0
2017-02-28 11:10:00,62.53,62.53,62.52,62.53,36172.0,53.2558,53.2558,53.2472,53.2558,36172.0
2017-02-28 11:20:00,62.53,62.54,62.5,62.54,50232.0,53.2558,53.2643,53.2302,53.2643,50232.0
2017-02-28 11:30:00,62.53,62.53,62.48,62.5,22166.0,53.2558,53.2558,53.2132,53.2302,22166.0
2017-02-28 11:40:00,62.5,62.5,62.48,62.5,30005.0,53.2302,53.2302,53.2132,53.2302,30005.0
2017-02-28 11:50:00,62.5,62.51,62.49,62.5,16342.0,53.2302,53.2387,53.2217,53.2302,16342.0
2017-02-28 12:00:00,62.49,62.5,62.44,62.46,164646.0,53.2217,53.2302,53.1791,53.1961,164646.0
2017-02-28 12:10:00,62.45,62.46,62.44,62.45,36679.0,53.1876,53.1961,53.1791,53.1876,36679.0
2017-02-28 12:20:00,62.44,62.45,62.34,62.36,62295.0,53.1791,53.1876,53.0939,53.111,62295.0
2017-02-28 12:30:00,62.36,62.4,62.36,62.37,7638.0,53.111,53.145,53.111,53.1195,7638.0
2017-02-28 12:40:00,62.38,62.4,62.37,62.4,13364.0,53.128,53.145,53.1195,53.145,13364.0
2017-02-28 12:50:00,62.4,62.42,62.39,62.4,14449.0,53.145,53.1621,53.1365,53.145,14449.0
2017-02-28 13:00:00,62.4,62.44,62.4,62.43,12637.0,53.145,53.1791,53.145,53.1706,12637.0
2017-02-28 13:10:00,62.43,62.45,62.42,62.42,8207.0,53.1706,53.1876,53.1621,53.1621,8207.0
2017-02-28 13:20:00,62.43,62.43,62.41,62.42,9149.0,53.1706,53.1706,53.1536,53.1621,9149.0
2017-02-28 13:30:00,62.42,62.44,62.41,62.44,4853.0,53.1621,53.1791,53.1536,53.1791,4853.0
2017-02-28 13:40:00,62.45,62.45,62.43,62.44,8936.0,53.1876,53.1876,53.1706,53.1791,8936.0
2017-02-28 13:50:00,62.44,62.45,62.43,62.45,9999.0,53.1791,53.1876,53.1706,53.1876,9999.0
2017-02-28 14:00:00,62.45,62.46,62.39,62.39,14430.0,53.1876,53.1961,53.1365,53.1365,14430.0
2017-02-28 14:10:00,62.4,62.4,62.37,62.38,6090.0,53.145,53.145,53.1195,53.128,6090.0
2017-02-28 14:20:00,62.38,62.41,62.38,62.4,8052.0,53.128,53.1536,53.128,53.145,8052.0
2017-02-28 14:30:00,62.41,62.41,62.39,62.4,5775.0,53.1536,53.1536,53.1365,53.145,5775.0
2017-02-28 14:40:00,62.39,62.43,62.38,62.43,6718.0,53.1365,53.1706,53.128,53.1706,6718.0
2017-02-28 14:50:00,62.43,62.43,62.41,62.41,15208.0,53.1706,53.1706,53.1536,53.1536,15208.0
2017-02-28 15:00:00,62.4,62.41,62.39,62.4,26938.0,53.145,53.1536,53.1365,53.145,26938.0
2017-02-28 15:10:00,62.4,62.43,62.4,62.43,22901.0,53.145,53.1706,53.145,53.1706,22901.0
2017-02-28 15:20:00,62.43,62.43,62.37,62.38,26532.0,53.1706,53.1706,53.1195,53.128,26532.0
2017-02-28 15:30:00,62.38,62.39,62.32,62.33,37014.0,53.128,53.1365,53.0769,53.0854,37014.0
2017-02-28 15:40:00,62.32,62.38,62.31,62.38,80906.0,53.0769,53.128,53.0684,53.128,80906.0
2017-02-28 15:50:00,62.38,62.44,62.38,62.41,458419.0,53.128,53.1791,53.128,53.1536,458419.0
2017-03-01 09:30:00,62.83,62.92,62.83,62.89,79533.0,53.5113,53.5879,53.5113,53.5624,79533.0
2017-03-01 09:40:00,62.9,62.9,62.86,62.89,25645.0,53.5709,53.5709,53.5368,53.5624,25645.0
2017-03-01 09:50:00,62.89,62.95,62.88,62.95,37570.0,53.5624,53.6135,53.5538,53.6135,37570.0
2017-03-01 10:00:00,62.95,63.01,62.94,62.97,19645.0,53.6135,53.6646,53.6049,53.6305,19645.0
2017-03-01 10:10:00,62.97,63.0,62.95,62.99,90883.0,53.6305,53.656,53.6135,53.6475,90883.0
2017-03-01 10:20:00,62.99,63.02,62.99,63.0,11100.0,53.6475,53.6731,53.6475,53.656,11100.0
2017-03-01 10:30:00,63.01,63.02,62.99,62.99,49913.0,53.6646,53.6731,53.6475,53.6475,49913.0
2017-03-01 10:40:00,62.98,63.0,62.96,63.0,5000.0,53.639,53.656,53.622,53.656,5000.0
2017-03-01 10:50:00,63.0,63.03,62.99,63.03,18143.0,53.656,53.6816,53.6475,53.6816,18143.0
2017-03-01 11:00:00,63.03,63.08,63.02,63.08,14893.0,53.6816,53.7242,53.6731,53.7242,14893.0
2017-03-01 11:10:00,63.08,63.1,63.06,63.1,19032.0,53.7242,53.7412,53.7071,53.7412,19032.0
2017-03-01 11:20:00,63.1,63.11,63.06,63.1,9067.0,53.7412,53.7497,53.7071,53.7412,9067.0
2017-03-01 11:30:00,63.09,63.12,63.09,63.11,58467.0,53.7327,53.7582,53.7327,53.7497,58467.0
2017-03-01 11:40:00,63.12,63.14,63.12,63.14,12425.0,53.7582,53.7753,53.7582,53.7753,12425.0
2017-03-01 11:50:00,63.14,63.17,63.13,63.14,35036.0,53.7753,53.8008,53.7668,53.7753,35036.0
2017-03-01 12:00:00,63.14,63.24,63.13,63.23,48595.0,53.7753,53.8605,53.7668,53.8519,48595.0
2017-03-01 12:10:00,63.23,63.27,63.22,63.24,23608.0,53.8519,53.886,53.8434,53.8605,23608.0
2017-03-01 12:20:00,63.24,63.25,63.21,63.24,69759.0,53.8605,53.869,53.8349,53.8605,69759.0
2017-03-01 12:30:00,63.24,63.24,63.21,63.21,66682.0,53.8605,53.8605,53.8349,53.8349,66682.0
2017-03-01 12:40:00,63.21,63.22,63.19,63.2,36818.0,53.8349,53.8434,53.8179,53.8264,36818.0
2017-03-01 12:50:00,63.2,63.21,63.19,63.2,49215.0,53.8264,53.8349,53.8179,53.8264,49215.0
2017-03-01 13:00:00,63.2,63.23,63.19,63.21,29149.0,53.8264,53.8519,53.8179,53.8349,29149.0
2017-03-01 13:10:00,63.21,63.22,63.18,63.19,22167.0,53.8349,53.8434,53.8094,53.8179,22167.0
2017-03-01 13:20:00,63.2,63.21,63.19,63.2,11882.0,53.8264,53.8349,53.8179,53.8264,11882.0
2017-03-01 13:30:00,63.21,63.22,63.2,63.22,14093.0,53.8349,53.8434,53.8264,53.8434,14093.0
2017-03-01 13:40:00,63.22,63.25,63.21,63.24,18399.0,53.8434,53.869,53.8349,53.8605,18399.0
2017-03-01 13:50:00,63.24,63.24,63.23,63.23,12312.0,53.8605,53.8605,53.8519,53.8519,12312.0
2017-03-01 14:00:00,63.23,63.23,63.2,63.21,10624.0,53.8519,53.8519,53.8264,53.8349,10624.0
2017-03-01 14:10:00,63.21,63.29,63.2,63.28,24640.0,53.8349,53.903,53.8264,53.8945,24640.0
2017-03-01 14:20:00,63.28,63.31,63.28,63.29,11658.0,53.8945,53.9201,53.8945,53.903,11658.0
2017-03-01 14:30:00,63.29,63.3,63.26,63.27,47954.0,53.903,53.9116,53.8775,53.886,47954.0
2017-03-01 14:40:00,63.27,63.28,63.25,63.27,21242.0,53.886,53.8945,53.869,53.886,21242.0
2017-03-01 14:50:00,63.28,63.29,63.27,63.29,18172.0,53.8945,53.903,53.886,53.903,18172.0
2017-03-01 15:00:00,63.3,63.3,63.24,63.25,55419.0,53.9116,53.9116,53.8605,53.869,55419.0
2017-03-01 15:10:00,63.25,63.26,63.23,63.25,41241.0,53.869,53.8775,53.8519,53.869,41241.0
2017-03-01 15:20:00,63.26,63.28,63.24,63.25,168693.0,53.8775,53.8945,53.8605,53.869,168693.0
2017-03-01 15:30:00,63.25,63.26,63.23,63.25,251627.0,53.869,53.8775,53.8519,53.869,251627.0
2017-03-01 15:40:00,63.25,63.28,63.25,63.26,536835.0,53.869,53.8945,53.869,53.8775,536835.0
2017-03-01 15:50:00,63.26,63.27,63.17,63.18,596935.0,53.8775,53.886,53.8008,53.8094,596935.0
2017-03-02 09:30:00,63.0,63.06,62.94,62.99,165308.0,53.656,53.7071,53.6049,53.6475,165308.0
2017-03-02 09:40:00,62.99,63.02,62.98,62.98,35054.0,53.6475,53.6731,53.639,53.639,35054.0
2017-03-02 09:50:00,62.98,63.0,62.95,62.99,23177.0,53.639,53.656,53.6135,53.6475,23177.0
2017-03-02 10:00:00,63.0,63.0,62.96,62.96,34898.0,53.656,53.656,53.622,53.622,34898.0
2017-03-02 10:10:00,62.95,62.96,62.92,62.95,13750.0,53.6135,53.622,53.5879,53.6135,13750.0
2017-03-02 10:20:00,62.95,62.97,62.93,62.97,21267.0,53.6135,53.6305,53.5964,53.6305,21267.0
2017-03-02 10:30:00,62.97,62.97,62.93,62.94,24267.0,53.6305,53.6305,53.5964,53.6049,24267.0
2017-03-02 10:40:00,62.95,62.98,62.93,62.96,61385.0,53.6135,53.639,53.5964,53.622,61385.0
2017-03-02 10:50:00,62.97,62.97,62.92,62.93,16956.0,53.6305,53.6305,53.5879,53.5964,16956.0
2017-03-02 11:00:00,62.92,62.92,62.88,62.88,43174.0,53.5879,53.5879,53.5538,53.5538,43174.0
2017-03-02 11:10:00,62.88,62.89,62.86,62.89,11242.0,53.5538,53.5624,53.5368,53.5624,11242.0
2017-03-02 11:20:00,62.89,62.91,62.88,62.88,46416.0,53.5624,53.5794,53.5538,53.5538,46416.0
2017-03-02 11:30:00,62.89,62.89,62.81,62.82,70643.0,53.5624,53.5624,53.4942,53.5027,70643.0
2017-03-02 11:40:00,62.83,62.89,62.83,62.88,42100.0,53.5113,53.5624,53.5113,53.5538,42100.0
2017-03-02 11:50:00,62.88,62.9,62.87,62.9,107551.0,53.5538,53.5709,53.5453,53.5709,107551.0
2017-03-02 12:00:00,62.91,62.91,62.88,62.88,22416.0,53.5794,53.5794,53.5538,53.5538,22416.0
2017-03-02 12:10:00,62.88,62.88,62.85,62.87,46449.0,53.5538,53.5538,53.5283,53.5453,46449.0
2017-03-02 12:20:00,62.86,62.87,62.82,62.84,19051.0,53.5368,53.5453,53.5027,53.5198,19051.0
2017-03-02 12:30:00,62.84,62.87,62.84,62.86,34583.0,53.5198,53.5453,53.5198,53.5368,34583.0
2017-03-02 12:40:00,62.86,62.87,62.84,62.85,48393.0,53.5368,53.5453,53.5198,53.5283,48393.0
2017-03-02 12:50:00,62.84,62.89,62.84,62.87,16377.0,53.5198,53.5624,53.5198,53.5453,16377.0
2017-03-02 13:00:00,62.87,62.88,62.86,62.87,24705.0,53.5453,53.5538,53.5368,53.5453,24705.0
2017-03-02 13:10:00,62.87,62.87,62.85,62.85,15771.0,53.5453,53.5453,53.5283,53.5283,15771.0
2017-03-02 13:20:00,62.84,62.89,62.84,62.89,38139.0,53.5198,53.5624,53.5198,53.5624,38139.0
2017-03-02 13:30:00,62.88,62.89,62.85,62.86,26801.0,53.5538,53.5624,53.5283,53.5368,26801.0
2017-03-02 13:40:00,62.87,62.87,62.85,62.86,7307.0,53.5453,53.5453,53.5283,53.5368,7307.0
2017-03-02 13:50:00,62.86,62.87,62.83,62.86,32674.0,53.5368,53.5453,53.5113,53.5368,32674.0
2017-03-02 14:00:00,62.86,62.88,62.84,62.84,27108.0,53.5368,53.5538,53.5198,53.5198,27108.0
2017-03-02 14:10:00,62.84,62.85,62.82,62.83,24270.0,53.5198,53.5283,53.5027,53.5113,24270.0
2017-03-02 14:20:00,62.83,62.88,62.82,62.88,26797.0,53.5113,53.5538,53.5027,53.5538,26797.0
2017-03-02 14:30:00,62.88,62.91,62.87,62.9,18565.0,53.5538,53.5794,53.5453,53.5709,18565.0
2017-03-02 14:40:00,62.9,62.91,62.87,62.91,16100.0,53.5709,53.5794,53.5453,53.5794,16100.0
2017-03-02 14:50:00,62.91,62.91,62.88,62.89,19363.0,53.5794,53.5794,53.5538,53.5624,19363.0
2017-03-02 15:00:00,62.89,62.89,62.86,62.87,13374.0,53.5624,53.5624,53.5368,53.5453,13374.0
2017-03-02 15:10:00,62.86,62.87,62.78,62.8,49871.0,53.5368,53.5453,53.4687,53.4857,49871.0
2017-03-02 15:20:00,62.81,62.83,62.8,62.82,40127.0,53.4942,53.5113,53.4857,53.5027,40127.0
2017-03-02 15:30:00,62.83,62.83,62.79,62.81,64026.0,53.5113,53.5113,53.4772,53.4942,64026.0
2017-03-02 15:40:00,62.81,62.81,62.75,62.76,147207.0,53.4942,53.4942,53.4431,53.4516,147207.0
2017-03-02 15:50:00,62.76,62.79,62.73,62.78,358489.0,53.4516,53.4772,53.4261,53.4687,358489.0
2017-03-03 09:30:00,62.82,62.87,62.8,62.86,63055.0,53.5027,53.5453,53.4857,53.5368,63055.0
2017-03-03 09:40:00,62.87,62.87,62.8,62.82,38538.0,53.5453,53.5453,53.4857,53.5027,38538.0
2017-03-03 09:50:00,62.83,62.83,62.76,62.77,30417.0,53.5113,53.5113,53.4516,53.4602,30417.0
2017-03-03 10:00:00,62.76,62.78,62.75,62.76,29747.0,53.4516,53.4687,53.4431,53.4516,29747.0
2017-03-03 10:10:00,62.77,62.81,62.76,62.77,22125.0,53.4602,53.4942,53.4516,53.4602,22125.0
2017-03-03 10:20:00,62.76,62.76,62.7,62.72,45869.0,53.4516,53.4516,53.4005,53.4176,45869.0
2017-03-03 10:30:00,62.71,62.72,62.69,62.72,36435.0,53.4091,53.4176,53.392,53.4176,36435.0
2017-03-03 10:40:00,62.73,62.78,62.73,62.78,7388.0,53.4261,53.4687,53.4261,53.4687,7388.0
2017-03-03 10:50:00,62.78,62.8,62.77,62.77,21435.0,53.4687,53.4857,53.4602,53.4602,21435.0
2017-03-03 11:00:00,62.75,62.77,62.72,62.74,193540.0,53.4431,53.4602,53.4176,53.4346,193540.0
2017-03-03 11:10:00,62.75,62.77,62.74,62.75,20466.0,53.4431,53.4602,53.4346,53.4431,20466.0
2017-03-03 11:20:00,62.75,62.76,62.73,62.73,20351.0,53.4431,53.4516,53.4261,53.4261,20351.0
2017-03-03 11:30:00,62.73,62.75,62.71,62.75,27195.0,53.4261,53.4431,53.4091,53.4431,27195.0
2017-03-03 11:40:00,62.75,62.77,62.74,62.77,20486.0,53.4431,53.4602,53.4346,53.4602,20486.0
2017-03-03 11:50:00,62.77,62.78,62.76,62.78,11318.0,53.4602,53.4687,53.4516,53.4687,11318.0
2017-03-03 12:00:00,62.77,62.79,62.77,62.79,6800.0,53.4602,53.4772,53.4602,53.4772,6800.0
2017-03-03 12:10:00,62.8,62.8,62.76,62.77,8300.0,53.4857,53.4857,53.4516,53.4602,8300.0
2017-03-03 12:20:00,62.77,62.79,62.76,62.78,6835.0,53.4602,53.4772,53.4516,53.4687,6835.0
2017-03-03 12:30:00,62.79,62.83,62.79,62.82,8800.0,53.4772,53.5113,53.4772,53.5027,8800.0
2017-03-03 12:40:00,62.83,62.84,62.82,62.82,8500.0,53.5113,53.5198,53.5027,53.5027,8500.0
2017-03-03 12:50:00,62.82,62.84,62.82,62.83,16757.0,53.5027,53.5198,53.5027,53.5113,16757.0
2017-03-03 13:00:00,62.83,62.89,62.75,62.86,159074.0,53.5113,53.5624,53.4431,53.5368,159074.0
2017-03-03 13:10:00,62.87,62.88,62.77,62.79,70627.0,53.5453,53.5538,53.4602,53.4772,70627.0
2017-03-03 13:20:00,62.78,62.81,62.77,62.81,18567.0,53.4687,53.4942,53.4602,53.4942,18567.0
2017-03-03 13:30:00,62.82,62.82,62.79,62.81,41732.0,53.5027,53.5027,53.4772,53.4942,41732.0
2017-03-03 13:40:00,62.81,62.88,62.81,62.88,35928.0,53.4942,53.5538,53.4942,53.5538,35928.0
2017-03-03 13:50:00,62.87,62.88,62.85,62.88,19628.0,53.5453,53.5538,53.5283,53.5538,19628.0
2017-03-03 14:00:00,62.88,62.92,62.88,62.92,20928.0,53.5538,53.5879,53.5538,53.5879,20928.0
2017-03-03 14:10:00,62.92,62.94,62.88,62.88,25638.0,53.5879,53.6049,53.5538,53.5538,25638.0
2017-03-03 14:20:00,62.88,62.92,62.87,62.88,54308.0,53.5538,53.5879,53.5453,53.5538,54308.0
2017-03-03 14:30:00,62.89,62.93,62.89,62.93,16620.0,53.5624,53.5964,53.5624,53.5964,16620.0
2017-03-03 14:40:00,62.92,62.92,62.9,62.91,23549.0,53.5879,53.5879,53.5709,53.5794,23549.0
2017-03-03 14:50:00,62.91,62.93,62.91,62.92,11832.0,53.5794,53.5964,53.5794,53.5879,11832.0
2017-03-03 15:00:00,62.92,62.94,62.89,62.89,30632.0,53.5879,53.6049,53.5624,53.5624,30632.0
2017-03-03 15:10:00,62.89,62.9,62.88,62.9,2913.0,53.5624,53.5709,53.5538,53.5709,2913.0
2017-03-03 15:20:00,62.91,62.93,62.9,62.93,12377.0,53.5794,53.5964,53.5709,53.5964,12377.0
2017-03-03 15:30:00,62.93,62.98,62.92,62.98,33527.0,53.5964,53.639,53.5879,53.639,33527.0
2017-03-03 15:40:00,62.97,62.98,62.91,62.92,32304.0,53.6305,53.639,53.5794,53.5879,32304.0
2017-03-03 15:50:00,62.92,62.95,62.9,62.95,319853.0,53.5879,53.6135,53.5709,53.6135,319853.0
2017-03-06 09:30:00,62.75,62.75,62.66,62.67,53383.0,53.4431,53.4431,53.3665,53.375,53383.0
2017-03-06 09:40:00,62.67,62.69,62.63,62.69,32694.0,53.375,53.392,53.3409,53.392,32694.0
2017-03-06 09:50:00,62.68,62.73,62.67,62.73,27189.0,53.3835,53.4261,53.375,53.4261,27189.0
2017-03-06 10:00:00,62.73,62.73,62.68,62.73,29745.0,53.4261,53.4261,53.3835,53.4261,29745.0
2017-03-06 10:10:00,62.73,62.74,62.68,62.68,48132.0,53.4261,53.4346,53.3835,53.3835,48132.0
2017-03-06 10:20:00,62.68,62.68,62.65,62.67,24737.0,53.3835,53.3835,53.358,53.375,24737.0
2017-03-06 10:30:00,62.66,62.66,62.61,62.63,18390.0,53.3665,53.3665,53.3239,53.3409,18390.0
2017-03-06 10:40:00,62.64,62.65,62.61,62.65,6384.0,53.3494,53.358,53.3239,53.358,6384.0
2017-03-06 10:50:00,62.64,62.64,62.6,62.62,6699.0,53.3494,53.3494,53.3154,53.3324,6699.0
2017-03-06 11:00:00,62.62,62.64,62.59,62.63,73535.0,53.3324,53.3494,53.3069,53.3409,73535.0
2017-03-06 11:10:00,62.63,62.67,62.62,62.67,30910.0,53.3409,53.375,53.3324,53.375,30910.0
2017-03-06 11:20:00,62.67,62.68,62.65,62.65,9515.0,53.375,53.3835,53.358,53.358,9515.0
2017-03-06 11:30:00,62.66,62.66,62.61,62.61,9562.0,53.3665,53.3665,53.3239,53.3239,9562.0
2017-03-06 11:40:00,62.62,62.64,62.61,62.62,5673.0,53.3324,53.3494,53.3239,53.3324,5673.0
2017-03-06 11:50:00,62.63,62.64,62.62,62.63,11656.0,53.3409,53.3494,53.3324,53.3409,11656.0
2017-03-06 12:00:00,62.62,62.65,62.62,62.64,13167.0,53.3324,53.358,53.3324,53.3494,13167.0
2017-03-06 12:10:00,62.64,62.65,62.63,62.65,3665.0,53.3494,53.358,53.3409,53.358,3665.0
2017-03-06 12:20:00,62.64,62.68,62.63,62.67,6691.0,53.3494,53.3835,53.3409,53.375,6691.0
2017-03-06 12:30:00,62.67,62.68,62.66,62.66,6161.0,53.375,53.3835,53.3665,53.3665,6161.0
2017-03-06 12:40:00,62.66,62.69,62.65,62.67,10896.0,53.3665,53.392,53.358,53.375,10896.0
2017-03-06 12:50:00,62.68,62.7,62.67,62.68,5140.0,53.3835,53.4005,53.375,53.3835,5140.0
2017-03-06 13:00:00,62.68,62.72,62.68,62.72,15887.0,53.3835,53.4176,53.3835,53.4176,15887.0
2017-03-06 13:10:00,62.72,62.76,62.71,62.76,31534.0,53.4176,53.4516,53.4091,53.4516,31534.0
2017-03-06 13:20:00,62.76,62.78,62.75,62.76,12090.0,53.4516,53.4687,53.4431,53.4516,12090.0
2017-03-06 13:30:00,62.76,62.79,62.75,62.79,25732.0,53.4516,53.4772,53.4431,53.4772,25732.0
2017-03-06 13:40:00,62.79,62.79,62.74,62.75,10145.0,53.4772,53.4772,53.4346,53.4431,10145.0
2017-03-06 13:50:00,62.75,62.76,62.74,62.76,3996.0,53.4431,53.4516,53.4346,53.4516,3996.0
2017-03-06 14:00:00,62.75,62.77,62.75,62.76,8310.0,53.4431,53.4602,53.4431,53.4516,8310.0
2017-03-06 14:10:00,62.76,62.77,62.75,62.76,2825.0,53.4516,53.4602,53.4431,53.4516,2825.0
2017-03-06 14:20:00,62.76,62.76,62.75,62.76,13781.0,53.4516,53.4516,53.4431,53.4516,13781.0
2017-03-06 14:30:00,62.76,62.76,62.75,62.76,16163.0,53.4516,53.4516,53.4431,53.4516,16163.0
2017-03-06 14:40:00,62.76,62.77,62.75,62.76,22627.0,53.4516,53.4602,53.4431,53.4516,22627.0
2017-03-06 14:50:00,62.76,62.76,62.74,62.75,44159.0,53.4516,53.4516,53.4346,53.4431,44159.0
2017-03-06 15:00:00,62.76,62.79,62.76,62.78,16973.0,53.4516,53.4772,53.4516,53.4687,16973.0
2017-03-06 15:10:00,62.79,62.8,62.77,62.8,7994.0,53.4772,53.4857,53.4602,53.4857,7994.0
2017-03-06 15:20:00,62.79,62.8,62.78,62.78,28032.0,53.4772,53.4857,53.4687,53.4687,28032.0
2017-03-06 15:30:00,62.78,62.81,62.76,62.8,48183.0,53.4687,53.4942,53.4516,53.4857,48183.0
2017-03-06 15:40:00,62.8,62.82,62.8,62.82,23906.0,53.4857,53.5027,53.4857,53.5027,23906.0
2017-03-06 15:50:00,62.83,62.83,62.76,62.77,109105.0,53.5113,53.5113,53.4516,53.4602,109105.0
2017-03-07 09:30:00,62.64,62.65,62.58,62.59,56578.0,53.3494,53.358,53.2983,53.3069,56578.0
2017-03-07 09:40:00,62.59,62.59,62.55,62.57,35397.0,53.3069,53.3069,53.2728,53.2898,35397.0
2017-03-07 09:50:00,62.56,62.6,62.54,62.59,44500.0,53.2813,53.3154,53.2643,53.3069,44500.0
2017-03-07 10:00:00,62.58,62.62,62.56,62.61,26905.0,53.2983,53.3324,53.2813,53.3239,26905.0
2017-03-07 10:10:00,62.61,62.63,62.59,62.63,15403.0,53.3239,53.3409,53.3069,53.3409,15403.0
2017-03-07 10:20:00,62.64,62.7,62.62,62.68,18432.0,53.3494,53.4005,53.3324,53.3835,18432.0
2017-03-07 10:30:00,62.69,62.72,62.69,62.69,30925.0,53.392,53.4176,53.392,53.392,30925.0
2017-03-07 10:40:00,62.69,62.73,62.67,62.67,53430.0,53.392,53.4261,53.375,53.375,53430.0
2017-03-07 10:50:00,62.66,62.68,62.66,62.68,12481.0,53.3665,53.3835,53.3665,53.3835,12481.0
2017-03-07 11:00:00,62.68,62.7,62.65,62.65,17065.0,53.3835,53.4005,53.358,53.358,17065.0
2017-03-07 11:10:00,62.66,62.67,62.65,62.67,6538.0,53.3665,53.375,53.358,53.375,6538.0
2017-03-07 11:20:00,62.67,62.67,62.6,62.61,23642.0,53.375,53.375,53.3154,53.3239,23642.0
2017-03-07 11:30:00,62.6,62.63,62.59,62.62,20250.0,53.3154,53.3409,53.3069,53.3324,20250.0
2017-03-07 11:40:00,62.63,62.67,62.62,62.67,43532.0,53.3409,53.375,53.3324,53.375,43532.0
2017-03-07 11:50:00,62.67,62.67,62.65,62.67,24563.0,53.375,53.375,53.358,53.375,24563.0
2017-03-07 12:00:00,62.67,62.68,62.64,62.65,27910.0,53.375,53.3835,53.3494,53.358,27910.0
2017-03-07 12:10:00,62.66,62.66,62.64,62.65,14284.0,53.3665,53.3665,53.3494,53.358,14284.0
2017-03-07 12:20:00,62.66,62.67,62.64,62.67,12490.0,53.3665,53.375,53.3494,53.375,12490.0
2017-03-07 12:30:00,62.65,62.68,62.65,62.67,10330.0,53.358,53.3835,53.358,53.375,10330.0
2017-03-07 12:40:00,62.68,62.7,62.67,62.69,6946.0,53.3835,53.4005,53.375,53.392,6946.0
2017-03-07 12:50:00,62.68,62.69,62.67,62.68,13259.0,53.3835,53.392,53.375,53.3835,13259.0
2017-03-07 13:00:00,62.69,62.71,62.68,62.71,33209.0,53.392,53.4091,53.3835,53.4091,33209.0
2017-03-07 13:10:00,62.71,62.72,62.69,62.7,8102.0,53.4091,53.4176,53.392,53.4005,8102.0
2017-03-07 13:20:00,62.7,62.71,62.67,62.68,17072.0,53.4005,53.4091,53.375,53.3835,17072.0
2017-03-07 13:30:00,62.68,62.68,62.65,62.65,8518.0,53.3835,53.3835,53.358,53.358,8518.0
2017-03-07 13:40:00,62.63,62.66,62.63,62.65,12991.0,53.3409,53.3665,53.3409,53.358,12991.0
2017-03-07 13:50:00,62.65,62.65,62.62,62.62,12343.0,53.358,53.358,53.3324,53.3324,12343.0
2017-03-07 14:00:00,62.63,62.65,62.62,62.65,4642.0,53.3409,53.358,53.3324,53.358,4642.0
2017-03-07 14:10:00,62.64,62.66,62.63,62.66,5842.0,53.3494,53.3665,53.3409,53.3665,5842.0
2017-03-07 14:20:00,62.66,62.66,62.64,62.65,10518.0,53.3665,53.3665,53.3494,53.358,10518.0
2017-03-07 14:30:00,62.65,62.66,62.62,62.66,12252.0,53.358,53.3665,53.3324,53.3665,12252.0
2017-03-07 14:40:00,62.65,62.67,62.64,62.65,10132.0,53.358,53.375,53.3494,53.358,10132.0
2017-03-07 14:50:00,62.65,62.68,62.65,62.67,9602.0,53.358,53.3835,53.358,53.375,9602.0
2017-03-07 15:00:00,62.67,62.67,62.64,62.65,3375.0,53.375,53.375,53.3494,53.358,3375.0
2017-03-07 15:10:00,62.65,62.67,62.65,62.66,14077.0,53.358,53.375,53.358,53.3665,14077.0
2017-03-07 15:20:00,62.66,62.68,62.62,62.63,19374.0,53.3665,53.3835,53.3324,53.3409,19374.0
2017-03-07 15:30:00,62.64,62.65,62.6,62.6,21765.0,53.3494,53.358,53.3154,53.3154,21765.0
2017-03-07 15:40:00,62.6,62.6,62.55,62.57,72217.0,53.3154,53.3154,53.2728,53.2898,72217.0
2017-03-07 15:50:00,62.57,62.62,62.56,62.6,238059.0,53.2898,53.3324,53.2813,53.3154,238059.0
2017-03-08 09:30:00,62.63,62.65,62.59,62.61,70424.0,53.3409,53.358,53.3069,53.3239,70424.0
2017-03-08 09:40:00,62.61,62.69,62.61,62.66,57524.0,53.3239,53.392,53.3239,53.3665,57524.0
2017-03-08 09:50:00,62.67,62.67,62.61,62.63,23627.0,53.375,53.375,53.3239,53.3409,23627.0
2017-03-08 10:00:00,62.64,62.66,62.57,62.59,20225.0,53.3494,53.3665,53.2898,53.3069,20225.0
2017-03-08 10:10:00,62.58,62.6,62.56,62.58,13371.0,53.2983,53.3154,53.2813,53.2983,13371.0
2017-03-08 10:20:00,62.58,62.64,62.57,62.63,59920.0,53.2983,53.3494,53.2898,53.3409,59920.0
2017-03-08 10:30:00,62.64,62.65,62.6,62.61,17169.0,53.3494,53.358,53.3154,53.3239,17169.0
2017-03-08 10:40:00,62.62,62.63,62.59,62.6,51696.0,53.3324,53.3409,53.3069,53.3154,51696.0
2017-03-08 10:50:00,62.59,62.63,62.59,62.63,19755.0,53.3069,53.3409,53.3069,53.3409,19755.0
2017-03-08 11:00:00,62.63,62.65,62.58,62.6,27640.0,53.3409,53.358,53.2983,53.3154,27640.0
2017-03-08 11:10:00,62.59,62.6,62.57,62.58,13566.0,53.3069,53.3154,53.2898,53.2983,13566.0
2017-03-08 11:20:00,62.58,62.61,62.58,62.59,11878.0,53.2983,53.3239,53.2983,53.3069,11878.0
2017-03-08 11:30:00,62.59,62.59,62.52,62.54,13706.0,53.3069,53.3069,53.2472,53.2643,13706.0
2017-03-08 11:40:00,62.53,62.54,62.48,62.51,24248.0,53.2558,53.2643,53.2132,53.2387,24248.0
2017-03-08 11:50:00,62.51,62.52,62.49,62.5,10289.0,53.2387,53.2472,53.2217,53.2302,10289.0
2017-03-08 12:00:00,62.5,62.53,62.48,62.5,23595.0,53.2302,53.2558,53.2132,53.2302,23595.0
2017-03-08 12:10:00,62.5,62.51,62.48,62.51,18522.0,53.2302,53.2387,53.2132,53.2387,18522.0
2017-03-08 12:20:00,62.51,62.53,62.51,62.52,34160.0,53.2387,53.2558,53.2387,53.2472,34160.0
2017-03-08 12:30:00,62.52,62.54,62.51,62.51,32260.0,53.2472,53.2643,53.2387,53.2387,32260.0
2017-03-08 12:40:00,62.52,62.53,62.51,62.53,68300.0,53.2472,53.2558,53.2387,53.2558,68300.0
2017-03-08 12:50:00,62.53,62.53,62.51,62.51,27135.0,53.2558,53.2558,53.2387,53.2387,27135.0
2017-03-08 13:00:00,62.51,62.54,62.51,62.53,11595.0,53.2387,53.2643,53.2387,53.2558,11595.0
2017-03-08 13:10:00,62.53,62.59,62.53,62.58,31165.0,53.2558,53.3069,53.2558,53.2983,31165.0
2017-03-08 13:20:00,62.58,62.59,62.57,62.58,7700.0,53.2983,53.3069,53.2898,53.2983,7700.0
2017-03-08 13:30:00,62.58,62.6,62.58,62.58,15520.0,53.2983,53.3154,53.2983,53.2983,15520.0
2017-03-08 13:40:00,62.59,62.6,62.56,62.57,9860.0,53.3069,53.3154,53.2813,53.2898,9860.0
2017-03-08 13:50:00,62.57,62.57,62.55,62.57,27023.0,53.2898,53.2898,53.2728,53.2898,27023.0
2017-03-08 14:00:00,62.56,62.57,62.51,62.51,8483.0,53.2813,53.2898,53.2387,53.2387,8483.0
2017-03-08 14:10:00,62.51,62.51,62.47,62.48,7574.0,53.2387,53.2387,53.2047,53.2132,7574.0
2017-03-08 14:20:00,62.47,62.47,62.43,62.44,23179.0,53.2047,53.2047,53.1706,53.1791,23179.0
2017-03-08 14:30:00,62.45,62.46,62.42,62.45,8950.0,53.1876,53.1961,53.1621,53.1876,8950.0
2017-03-08 14:40:00,62.46,62.47,62.45,62.47,50793.0,53.1961,53.2047,53.1876,53.2047,50793.0
2017-03-08 14:50:00,62.48,62.51,62.47,62.5,156097.0,53.2132,53.2387,53.2047,53.2302,156097.0
2017-03-08 15:00:00,62.5,62.52,62.5,62.5,17187.0,53.2302,53.2472,53.2302,53.2302,17187.0
2017-03-08 15:10:00,62.5,62.5,62.47,62.48,10709.0,53.2302,53.2302,53.2047,53.2132,10709.0
2017-03-08 15:20:00,62.48,62.5,62.46,62.46,21935.0,53.2132,53.2302,53.1961,53.1961,21935.0
2017-03-08 15:30:00,62.46,62.46,62.37,62.4,35258.0,53.1961,53.1961,53.1195,53.145,35258.0
2017-03-08 15:40:00,62.4,62.41,62.35,62.38,56221.0,53.145,53.1536,53.1025,53.128,56221.0
2017-03-08 15:50:00,62.39,62.4,62.36,62.4,301922.0,53.1365,53.145,53.111,53.145,301922.0
2017-03-09 09:30:00,62.44,62.46,62.37,62.41,103460.0,53.1791,53.1961,53.1195,53.1536,103460.0
2017-03-09 09:40:00,62.41,62.48,62.4,62.47,55250.0,53.1536,53.2132,53.145,53.2047,55250.0
2017-03-09 09:50:00,62.46,62.49,62.44,62.45,55362.0,53.1961,53.2217,53.1791,53.1876,55362.0
2017-03-09 10:00:00,62.45,62.52,62.45,62.51,44215.0,53.1876,53.2472,53.1876,53.2387,44215.0
2017-03-09 10:10:00,62.51,62.53,62.47,62.49,15474.0,53.2387,53.2558,53.2047,53.2217,15474.0
2017-03-09 10:20:00,62.48,62.48,62.44,62.44,60818.0,53.2132,53.2132,53.1791,53.1791,60818.0
2017-03-09 10:30:00,62.44,62.45,62.38,62.38,111874.0,53.1791,53.1876,53.128,53.128,111874.0
2017-03-09 10:40:00,62.37,62.4,62.37,62.4,4740.0,53.1195,53.145,53.1195,53.145,4740.0
2017-03-09 10:50:00,62.4,62.42,62.4,62.42,5022.0,53.145,53.1621,53.145,53.1621,5022.0
2017-03-09 11:00:00,62.42,62.44,62.41,62.43,17752.0,53.1621,53.1791,53.1536,53.1706,17752.0
2017-03-09 11:10:00,62.43,62.43,62.41,62.43,5006.0,53.1706,53.1706,53.1536,53.1706,5006.0
2017-03-09 11:20:00,62.43,62.43,62.39,62.43,18579.0,53.1706,53.1706,53.1365,53.1706,18579.0
2017-03-09 11:30:00,62.43,62.47,62.43,62.45,23015.0,53.1706,53.2047,53.1706,53.1876,23015.0
2017-03-09 11:40:00,62.46,62.48,62.45,62.47,11548.0,53.1961,53.2132,53.1876,53.2047,11548.0
2017-03-09 11:50:00,62.48,62.49,62.44,62.44,49847.0,53.2132,53.2217,53.1791,53.1791,49847.0
2017-03-09 12:00:00,62.45,62.46,62.44,62.44,9483.0,53.1876,53.1961,53.1791,53.1791,9483.0
2017-03-09 12:10:00,62.45,62.45,62.43,62.43,5113.0,53.1876,53.1876,53.1706,53.1706,5113.0
2017-03-09 12:20:00,62.43,62.43,62.41,62.42,12888.0,53.1706,53.1706,53.1536,53.1621,12888.0
2017-03-09 12:30:00,62.42,62.43,62.41,62.42,16240.0,53.1621,53.1706,53.1536,53.1621,16240.0
2017-03-09 12:40:00,62.42,62.43,62.41,62.43,8039.0,53.1621,53.1706,53.1536,53.1706,8039.0
2017-03-09 12:50:00,62.44,62.44,62.42,62.44,20981.0,53.1791,53.1791,53.1621,53.1791,20981.0
2017-03-09 13:00:00,62.44,62.46,62.44,62.46,3221.0,53.1791,53.1961,53.1791,53.1961,3221.0
2017-03-09 13:10:00,62.45,62.45,62.45,62.45,8400.0,53.1876,53.1876,53.1876,53.1876,8400.0
2017-03-09 13:20:00,62.45,62.45,62.42,62.42,2155.0,53.1876,53.1876,53.1621,53.1621,2155.0
2017-03-09 13:30:00,62.41,62.41,62.36,62.39,33746.0,53.1536,53.1536,53.111,53.1365,33746.0
2017-03-09 13:40:00,62.38,62.4,62.38,62.39,11264.0,53.128,53.145,53.128,53.1365,11264.0
2017-03-09 13:50:00,62.39,62.4,62.36,62.37,9660.0,53.1365,53.145,53.111,53.1195,9660.0
2017-03-09 14:00:00,62.37,62.37,62.28,62.29,169429.0,53.1195,53.1195,53.0428,53.0514,169429.0
2017-03-09 14:10:00,62.3,62.3,62.21,62.25,65352.0,53.0599,53.0599,52.9832,53.0173,65352.0
2017-03-09 14:20:00,62.25,62.29,62.25,62.28,51655.0,53.0173,53.0514,53.0173,53.0428,51655.0
2017-03-09 14:30:00,62.27,62.28,62.26,62.26,49101.0,53.0343,53.0428,53.0258,53.0258,49101.0
2017-03-09 14:40:00,62.26,62.28,62.24,62.28,63884.0,53.0258,53.0428,53.0088,53.0428,63884.0
2017-03-09 14:50:00,62.28,62.32,62.27,62.32,52300.0,53.0428,53.0769,53.0343,53.0769,52300.0
2017-03-09 15:00:00,62.32,62.36,62.31,62.36,13315.0,53.0769,53.111,53.0684,53.111,13315.0
2017-03-09 15:10:00,62.37,62.41,62.36,62.41,22362.0,53.1195,53.1536,53.111,53.1536,22362.0
2017-03-09 15:20:00,62.41,62.42,62.37,62.42,42994.0,53.1536,53.1621,53.1195,53.1621,42994.0
2017-03-09 15:30:00,62.42,62.48,62.41,62.45,43948.0,53.1621,53.2132,53.1536,53.1876,43948.0
2017-03-09 15:40:00,62.44,62.48,62.44,62.46,91836.0,53.1791,53.2132,53.1791,53.1961,91836.0
2017-03-09 15:50:00,62.45,62.46,62.43,62.46,257287.0,53.1876,53.1961,53.1706,53.1961,257287.0
2017-03-10 09:30:00,62.78,62.93,62.73,62.77,156912.0,53.4687,53.5964,53.4261,53.4602,156912.0
2017-03-10 09:40:00,62.75,62.76,62.7,62.74,85423.0,53.4431,53.4516,53.4005,53.4346,85423.0
2017-03-10 09:50:00,62.74,62.86,62.73,62.85,113673.0,53.4346,53.5368,53.4261,53.5283,113673.0
2017-03-10 10:00:00,62.85,62.86,62.8,62.83,31130.0,53.5283,53.5368,53.4857,53.5113,31130.0
2017-03-10 10:10:00,62.84,62.85,62.78,62.83,21397.0,53.5198,53.5283,53.4687,53.5113,21397.0
2017-03-10 10:20:00,62.84,62.84,62.78,62.78,34471.0,53.5198,53.5198,53.4687,53.4687,34471.0
2017-03-10 10:30:00,62.77,62.78,62.74,62.75,52313.0,53.4602,53.4687,53.4346,53.4431,52313.0
2017-03-10 10:40:00,62.75,62.75,62.69,62.72,66500.0,53.4431,53.4431,53.392,53.4176,66500.0
2017-03-10 10:50:00,62.72,62.76,62.7,62.7,46838.0,53.4176,53.4516,53.4005,53.4005,46838.0
2017-03-10 11:00:00,62.7,62.73,62.64,62.68,21235.0,53.4005,53.4261,53.3494,53.3835,21235.0
2017-03-10 11:10:00,62.68,62.7,62.64,62.69,25382.0,53.3835,53.4005,53.3494,53.392,25382.0
2017-03-10 11:20:00,62.7,62.76,62.69,62.73,18502.0,53.4005,53.4516,53.392,53.4261,18502.0
2017-03-10 11:30:00,62.74,62.75,62.7,62.72,35887.0,53.4346,53.4431,53.4005,53.4176,35887.0
2017-03-10 11:40:00,62.72,62.72,62.68,62.72,14327.0,53.4176,53.4176,53.3835,53.4176,14327.0
2017-03-10 11:50:00,62.72,62.75,62.71,62.71,13693.0,53.4176,53.4431,53.4091,53.4091,13693.0
2017-03-10 12:00:00,62.71,62.72,62.69,62.71,41085.0,53.4091,53.4176,53.392,53.4091,41085.0
2017-03-10 12:10:00,62.72,62.74,62.7,62.72,21452.0,53.4176,53.4346,53.4005,53.4176,21452.0
2017-03-10 12:20:00,62.73,62.74,62.72,62.74,21643.0,53.4261,53.4346,53.4176,53.4346,21643.0
2017-03-10 12:30:00,62.74,62.74,62.7,62.71,7723.0,53.4346,53.4346,53.4005,53.4091,7723.0
2017-03-10 12:40:00,62.7,62.7,62.68,62.7,32130.0,53.4005,53.4005,53.3835,53.4005,32130.0
2017-03-10 12:50:00,62.7,62.7,62.61,62.64,152473.0,53.4005,53.4005,53.3239,53.3494,152473.0
2017-03-10 13:00:00,62.65,62.65,62.57,62.59,27122.0,53.358,53.358,53.2898,53.3069,27122.0
2017-03-10 13:10:00,62.6,62.63,62.6,62.62,28058.0,53.3154,53.3409,53.3154,53.3324,28058.0
2017-03-10 13:20:00,62.62,62.64,62.62,62.63,37092.0,53.3324,53.3494,53.3324,53.3409,37092.0
2017-03-10 13:30:00,62.64,62.64,62.59,62.62,16899.0,53.3494,53.3494,53.3069,53.3324,16899.0
2017-03-10 13:40:00,62.63,62.66,62.62,62.66,12838.0,53.3409,53.3665,53.3324,53.3665,12838.0
2017-03-10 13:50:00,62.66,62.69,62.65,62.68,13249.0,53.3665,53.392,53.358,53.3835,13249.0
2017-03-10 14:00:00,62.68,62.68,62.66,62.67,22952.0,53.3835,53.3835,53.3665,53.375,22952.0
2017-03-10 14:10:00,62.67,62.73,62.67,62.72,33803.0,53.375,53.4261,53.375,53.4176,33803.0
2017-03-10 14:20:00,62.71,62.74,62.71,62.73,8321.0,53.4091,53.4346,53.4091,53.4261,8321.0
2017-03-10 14:30:00,62.73,62.76,62.72,62.76,34006.0,53.4261,53.4516,53.4176,53.4516,34006.0
2017-03-10 14:40:00,62.75,62.76,62.74,62.75,7903.0,53.4431,53.4516,53.4346,53.4431,7903.0
2017-03-10 14:50:00,62.74,62.75,62.72,62.74,19229.0,53.4346,53.4431,53.4176,53.4346,19229.0
2017-03-10 15:00:00,62.75,62.78,62.75,62.76,18928.0,53.4431,53.4687,53.4431,53.4516,18928.0
2017-03-10 15:10:00,62.77,62.79,62.76,62.79,36496.0,53.4602,53.4772,53.4516,53.4772,36496.0
2017-03-10 15:20:00,62.79,62.83,62.78,62.83,52469.0,53.4772,53.5113,53.4687,53.5113,52469.0
2017-03-10 15:30:00,62.82,62.83,62.8,62.8,104151.0,53.5027,53.5113,53.4857,53.4857,104151.0
2017-03-10 15:40:00,62.8,62.81,62.78,62.8,89711.0,53.4857,53.4942,53.4687,53.4857,89711.0
2017-03-10 15:50:00,62.8,62.84,62.78,62.8,663166.0,53.4857,53.5198,53.4687,53.4857,663166.0
2017-03-13 09:30:00,62.94,62.98,62.89,62.96,76889.0,53.6049,53.639,53.5624,53.622,76889.0
2017-03-13 09:40:00,62.95,62.97,62.93,62.96,30559.0,53.6135,53.6305,53.5964,53.622,30559.0
2017-03-13 09:50:00,62.96,62.96,62.91,62.92,18731.0,53.622,53.622,53.5794,53.5879,18731.0
2017-03-13 10:00:00,62.92,62.94,62.91,62.91,51439.0,53.5879,53.6049,53.5794,53.5794,51439.0
2017-03-13 10:10:00,62.91,62.98,62.91,62.95,43180.0,53.5794,53.639,53.5794,53.6135,43180.0
2017-03-13 10:20:00,62.94,62.96,62.92,62.95,34368.0,53.6049,53.622,53.5879,53.6135,34368.0
2017-03-13 10:30:00,62.95,62.97,62.93,62.96,28425.0,53.6135,53.6305,53.5964,53.622,28425.0
2017-03-13 10:40:00,62.95,62.96,62.92,62.93,12429.0,53.6135,53.622,53.5879,53.5964,12429.0
2017-03-13 10:50:00,62.93,62.95,62.92,62.94,10153.0,53.5964,53.6135,53.5879,53.6049,10153.0
2017-03-13 11:00:00,62.94,62.94,62.92,62.94,47997.0,53.6049,53.6049,53.5879,53.6049,47997.0
2017-03-13 11:10:00,62.94,62.94,62.9,62.9,74175.0,53.6049,53.6049,53.5709,53.5709,74175.0
2017-03-13 11:20:00,62.91,62.91,62.89,62.9,11272.0,53.5794,53.5794,53.5624,53.5709,11272.0
2017-03-13 11:30:00,62.9,62.94,62.89,62.94,15119.0,53.5709,53.6049,53.5624,53.6049,15119.0
2017-03-13 11:40:00,62.93,62.95,62.92,62.94,10387.0,53.5964,53.6135,53.5879,53.6049,10387.0
2017-03-13 11:50:00,62.94,62.97,62.93,62.96,16916.0,53.6049,53.6305,53.5964,53.622,16916.0
2017-03-13 12:00:00,62.97,62.98,62.96,62.96,4617.0,53.6305,53.639,53.622,53.622,4617.0
2017-03-13 12:10:00,62.95,62.95,62.93,62.93,6426.0,53.6135,53.6135,53.5964,53.5964,6426.0
2017-03-13 12:20:00,62.94,62.94,62.92,62.93,17898.0,53.6049,53.6049,53.5879,53.5964,17898.0
2017-03-13 12:30:00,62.93,62.94,62.91,62.92,6829.0,53.5964,53.6049,53.5794,53.5879,6829.0
2017-03-13 12:40:00,62.93,62.96,62.93,62.95,7863.0,53.5964,53.622,53.5964,53.6135,7863.0
2017-03-13 12:50:00,62.95,62.96,62.94,62.94,5543.0,53.6135,53.622,53.6049,53.6049,5543.0
2017-03-13 13:00:00,62.95,62.95,62.94,62.94,4027.0,53.6135,53.6135,53.6049,53.6049,4027.0
2017-03-13 13:10:00,62.95,62.95,62.92,62.93,17040.0,53.6135,53.6135,53.5879,53.5964,17040.0
2017-03-13 13:20:00,62.92,62.94,62.92,62.94,15546.0,53.5879,53.6049,53.5879,53.6049,15546.0
2017-03-13 13:30:00,62.94,62.94,62.92,62.92,4124.0,53.6049,53.6049,53.5879,53.5879,4124.0
2017-03-13 13:40:00,62.93,62.95,62.93,62.94,13963.0,53.5964,53.6135,53.5964,53.6049,13963.0
2017-03-13 13:50:00,62.94,62.95,62.93,62.94,11366.0,53.6049,53.6135,53.5964,53.6049,11366.0
2017-03-13 14:00:00,62.94,62.94,62.92,62.92,5654.0,53.6049,53.6049,53.5879,53.5879,5654.0
2017-03-13 14:10:00,62.92,62.93,62.91,62.93,8042.0,53.5879,53.5964,53.5794,53.5964,8042.0
2017-03-13 14:20:00,62.93,62.96,62.93,62.95,74689.0,53.5964,53.622,53.5964,53.6135,74689.0
2017-03-13 14:30:00,62.96,62.98,62.95,62.97,16201.0,53.622,53.639,53.6135,53.6305,16201.0
2017-03-13 14:40:00,62.97,62.97,62.95,62.95,6481.0,53.6305,53.6305,53.6135,53.6135,6481.0
2017-03-13 14:50:00,62.96,62.98,62.95,62.98,8797.0,53.622,53.639,53.6135,53.639,8797.0
2017-03-13 15:00:00,62.98,62.98,62.95,62.98,29215.0,53.639,53.639,53.6135,53.639,29215.0
2017-03-13 15:10:00,62.99,62.99,62.97,62.97,16406.0,53.6475,53.6475,53.6305,53.6305,16406.0
2017-03-13 15:20:00,62.97,62.98,62.96,62.97,18566.0,53.6305,53.639,53.622,53.6305,18566.0
2017-03-13 15:30:00,62.97,62.98,62.96,62.97,27459.0,53.6305,53.639,53.622,53.6305,27459.0
2017-03-13 15:40:00,62.97,63.01,62.96,63.01,28490.0,53.6305,53.6646,53.622,53.6646,28490.0
2017-03-13 15:50:00,63.01,63.01,62.98,63.0,324805.0,53.6646,53.6646,53.639,53.656,324805.0
2017-03-14 09:30:00,62.74,62.76,62.69,62.76,41509.0,53.4346,53.4516,53.392,53.4516,41509.0
2017-03-14 09:40:00,62.76,62.78,62.71,62.71,57874.0,53.4516,53.4687,53.4091,53.4091,57874.0
2017-03-14 09:50:00,62.72,62.73,62.63,62.66,55150.0,53.4176,53.4261,53.3409,53.3665,55150.0
2017-03-14 10:00:00,62.66,62.67,62.61,62.64,29012.0,53.3665,53.375,53.3239,53.3494,29012.0
2017-03-14 10:10:00,62.64,62.66,62.57,62.58,43781.0,53.3494,53.3665,53.2898,53.2983,43781.0
2017-03-14 10:20:00,62.57,62.61,62.57,62.59,122426.0,53.2898,53.3239,53.2898,53.3069,122426.0
2017-03-14 10:30:00,62.59,62.62,62.56,62.6,236131.0,53.3069,53.3324,53.2813,53.3154,236131.0
2017-03-14 10:40:00,62.6,62.6,62.55,62.57,88637.0,53.3154,53.3154,53.2728,53.2898,88637.0
2017-03-14 10:50:00,62.58,62.64,62.57,62.63,19679.0,53.2983,53.3494,53.2898,53.3409,19679.0
2017-03-14 11:00:00,62.64,62.66,62.62,62.63,40229.0,53.3494,53.3665,53.3324,53.3409,40229.0
2017-03-14 11:10:00,62.63,62.71,62.6,62.7,43080.0,53.3409,53.4091,53.3154,53.4005,43080.0
2017-03-14 11:20:00,62.69,62.72,62.67,62.7,15891.0,53.392,53.4176,53.375,53.4005,15891.0
2017-03-14 11:30:00,62.7,62.72,62.68,62.7,21611.0,53.4005,53.4176,53.3835,53.4005,21611.0
2017-03-14 11:40:00,62.71,62.72,62.69,62.72,16250.0,53.4091,53.4176,53.392,53.4176,16250.0
2017-03-14 11:50:00,62.72,62.74,62.71,62.73,39129.0,53.4176,53.4346,53.4091,53.4261,39129.0
2017-03-14 12:00:00,62.74,62.75,62.66,62.66,39662.0,53.4346,53.4431,53.3665,53.3665,39662.0
2017-03-14 12:10:00,62.65,62.66,62.63,62.63,13668.0,53.358,53.3665,53.3409,53.3409,13668.0
2017-03-14 12:20:00,62.64,62.67,62.63,62.66,16263.0,53.3494,53.375,53.3409,53.3665,16263.0
2017-03-14 12:30:00,62.66,62.67,62.63,62.64,33138.0,53.3665,53.375,53.3409,53.3494,33138.0
2017-03-14 12:40:00,62.64,62.66,62.64,62.65,8925.0,53.3494,53.3665,53.3494,53.358,8925.0
2017-03-14 12:50:00,62.65,62.65,62.62,62.63,7289.0,53.358,53.358,53.3324,53.3409,7289.0
2017-03-14 13:00:00,62.63,62.65,62.62,62.63,5101.0,53.3409,53.358,53.3324,53.3409,5101.0
2017-03-14 13:10:00,62.62,62.69,62.62,62.66,59205.0,53.3324,53.392,53.3324,53.3665,59205.0
2017-03-14 13:20:00,62.66,62.69,62.65,62.69,43081.0,53.3665,53.392,53.358,53.392,43081.0
2017-03-14 13:30:00,62.68,62.69,62.66,62.68,5813.0,53.3835,53.392,53.3665,53.3835,5813.0
2017-03-14 13:40:00,62.68,62.69,62.66,62.68,4234.0,53.3835,53.392,53.3665,53.3835,4234.0
2017-03-14 13:50:00,62.67,62.67,62.65,62.66,8894.0,53.375,53.375,53.358,53.3665,8894.0
2017-03-14 14:00:00,62.66,62.67,62.65,62.66,7007.0,53.3665,53.375,53.358,53.3665,7007.0
2017-03-14 14:10:00,62.67,62.67,62.63,62.64,14076.0,53.375,53.375,53.3409,53.3494,14076.0
2017-03-14 14:20:00,62.64,62.67,62.63,62.66,19268.0,53.3494,53.375,53.3409,53.3665,19268.0
2017-03-14 14:30:00,62.66,62.69,62.65,62.68,9567.0,53.3665,53.392,53.358,53.3835,9567.0
2017-03-14 14:40:00,62.68,62.69,62.65,62.66,31805.0,53.3835,53.392,53.358,53.3665,31805.0
2017-03-14 14:50:00,62.64,62.65,62.62,62.65,13479.0,53.3494,53.358,53.3324,53.358,13479.0
2017-03-14 15:00:00,62.64,62.67,62.64,62.66,14831.0,53.3494,53.375,53.3494,53.3665,14831.0
2017-03-14 15:10:00,62.66,62.68,62.66,62.68,18050.0,53.3665,53.3835,53.3665,53.3835,18050.0
2017-03-14 15:20:00,62.68,62.7,62.67,62.7,20575.0,53.3835,53.4005,53.375,53.4005,20575.0
2017-03-14 15:30:00,62.7,62.7,62.68,62.69,27556.0,53.4005,53.4005,53.3835,53.392,27556.0
2017-03-14 15:40:00,62.69,62.69,62.66,62.69,79729.0,53.392,53.392,53.3665,53.392,79729.0
2017-03-14 15:50:00,62.69,62.7,62.66,62.67,337815.0,53.392,53.4005,53.3665,53.375,337815.0
2017-03-15 09:30:00,62.91,62.91,62.83,62.84,67429.0,53.5794,53.5794,53.5113,53.5198,67429.0
2017-03-15 09:40:00,62.83,62.87,62.82,62.87,12405.0,53.5113,53.5453,53.5027,53.5453,12405.0
2017-03-15 09:50:00,62.87,62.88,62.86,62.87,11961.0,53.5453,53.5538,53.5368,53.5453,11961.0
2017-03-15 10:00:00,62.87,62.88,62.82,62.85,11949.0,53.5453,53.5538,53.5027,53.5283,11949.0
2017-03-15 10:10:00,62.86,62.88,62.84,62.85,8328.0,53.5368,53.5538,53.5198,53.5283,8328.0
2017-03-15 10:20:00,62.85,62.92,62.84,62.91,43600.0,53.5283,53.5879,53.5198,53.5794,43600.0
2017-03-15 10:30:00,62.92,62.93,62.9,62.91,13146.0,53.5879,53.5964,53.5709,53.5794,13146.0
2017-03-15 10:40:00,62.9,62.91,62.87,62.88,335932.0,53.5709,53.5794,53.5453,53.5538,335932.0
2017-03-15 10:50:00,62.88,62.91,62.88,62.9,365790.0,53.5538,53.5794,53.5538,53.5709,365790.0
2017-03-15 11:00:00,62.9,62.93,62.9,62.91,9100.0,53.5709,53.5964,53.5709,53.5794,9100.0
2017-03-15 11:10:00,62.92,62.93,62.91,62.93,6200.0,53.5879,53.5964,53.5794,53.5964,6200.0
2017-03-15 11:20:00,62.93,62.95,62.91,62.93,12403.0,53.5964,53.6135,53.5794,53.5964,12403.0
2017-03-15 11:30:00,62.93,62.96,62.92,62.96,12903.0,53.5964,53.622,53.5879,53.622,12903.0
2017-03-15 11:40:00,62.95,62.95,62.92,62.94,10417.0,53.6135,53.6135,53.5879,53.6049,10417.0
2017-03-15 11:50:00,62.94,62.95,62.92,62.94,15903.0,53.6049,53.6135,53.5879,53.6049,15903.0
2017-03-15 12:00:00,62.94,62.96,62.93,62.96,10076.0,53.6049,53.622,53.5964,53.622,10076.0
2017-03-15 12:10:00,62.96,62.97,62.94,62.96,12885.0,53.622,53.6305,53.6049,53.622,12885.0
2017-03-15 12:20:00,62.96,62.97,62.95,62.96,8510.0,53.622,53.6305,53.6135,53.622,8510.0
2017-03-15 12:30:00,62.96,63.02,62.96,63.01,36551.0,53.622,53.6731,53.622,53.6646,36551.0
2017-03-15 12:40:00,63.01,63.03,63.0,63.02,18348.0,53.6646,53.6816,53.656,53.6731,18348.0
2017-03-15 12:50:00,63.02,63.03,63.0,63.03,5929.0,53.6731,53.6816,53.656,53.6816,5929.0
2017-03-15 13:00:00,63.02,63.03,62.99,63.01,5629.0,53.6731,53.6816,53.6475,53.6646,5629.0
2017-03-15 13:10:00,63.01,63.01,62.98,62.98,4173.0,53.6646,53.6646,53.639,53.639,4173.0
2017-03-15 13:20:00,62.98,62.98,62.96,62.97,5530.0,53.639,53.639,53.622,53.6305,5530.0
2017-03-15 13:30:00,62.97,63.0,62.96,63.0,12000.0,53.6305,53.656,53.622,53.656,12000.0
2017-03-15 13:40:00,63.0,63.0,62.98,62.99,17943.0,53.656,53.656,53.639,53.6475,17943.0
2017-03-15 13:50:00,62.99,62.99,62.95,62.97,43816.0,53.6475,53.6475,53.6135,53.6305,43816.0
2017-03-15 14:00:00,63.03,63.32,63.0,63.21,344594.0,53.6816,53.9286,53.656,53.8349,344594.0
2017-03-15 14:10:00,63.22,63.27,63.2,63.21,73411.0,53.8434,53.886,53.8264,53.8349,73411.0
2017-03-15 14:20:00,63.22,63.31,63.22,63.26,46905.0,53.8434,53.9201,53.8434,53.8775,46905.0
2017-03-15 14:30:00,63.26,63.28,63.18,63.28,76569.0,53.8775,53.8945,53.8094,53.8945,76569.0
2017-03-15 14:40:00,63.29,63.44,63.25,63.41,79425.0,53.903,54.0308,53.869,54.0052,79425.0
2017-03-15 14:50:00,63.41,63.47,63.37,63.4,52995.0,54.0052,54.0563,53.9712,53.9967,52995.0
2017-03-15 15:00:00,63.41,63.45,63.38,63.4,49862.0,54.0052,54.0393,53.9797,53.9967,49862.0
2017-03-15 15:10:00,63.41,63.47,63.38,63.45,46010.0,54.0052,54.0563,53.9797,54.0393,46010.0
2017-03-15 15:20:00,63.44,63.44,63.39,63.44,56762.0,54.0308,54.0308,53.9882,54.0308,56762.0
2017-03-15 15:30:00,63.43,63.53,63.43,63.51,50339.0,54.0223,54.1074,54.0223,54.0904,50339.0
2017-03-15 15:40:00,63.5,63.51,63.4,63.42,230608.0,54.0819,54.0904,53.9967,54.0138,230608.0
2017-03-15 15:50:00,63.42,63.46,63.4,63.41,734627.0,54.0138,54.0478,53.9967,54.0052,734627.0
2017-03-16 09:30:00,63.65,63.69,63.61,63.63,58827.0,54.2096,54.2437,54.1756,54.1926,58827.0
2017-03-16 09:40:00,63.63,63.69,63.63,63.65,74974.0,54.1926,54.2437,54.1926,54.2096,74974.0
2017-03-16 09:50:00,63.65,63.68,63.62,63.65,89907.0,54.2096,54.2352,54.1841,54.2096,89907.0
2017-03-16 10:00:00,63.65,63.69,63.64,63.65,121410.0,54.2096,54.2437,54.2011,54.2096,121410.0
2017-03-16 10:10:00,63.65,63.66,63.56,63.56,83416.0,54.2096,54.2182,54.133,54.133,83416.0
2017-03-16 10:20:00,63.56,63.58,63.52,63.58,33984.0,54.133,54.15,54.0989,54.15,33984.0
2017-03-16 10:30:00,63.58,63.6,63.56,63.56,19693.0,54.15,54.1671,54.133,54.133,19693.0
2017-03-16 10:40:00,63.55,63.61,63.54,63.61,36077.0,54.1245,54.1756,54.116,54.1756,36077.0
2017-03-16 10:50:00,63.61,63.61,63.54,63.57,28030.0,54.1756,54.1756,54.116,54.1415,28030.0
2017-03-16 11:00:00,63.58,63.58,63.48,63.53,61965.0,54.15,54.15,54.0649,54.1074,61965.0
2017-03-16 11:10:00,63.53,63.54,63.5,63.5,28432.0,54.1074,54.116,54.0819,54.0819,28432.0
2017-03-16 11:20:00,63.5,63.51,63.47,63.47,37175.0,54.0819,54.0904,54.0563,54.0563,37175.0
2017-03-16 11:30:00,63.47,63.49,63.44,63.45,77814.0,54.0563,54.0734,54.0308,54.0393,77814.0
2017-03-16 11:40:00,63.46,63.5,63.46,63.49,58097.0,54.0478,54.0819,54.0478,54.0734,58097.0
2017-03-16 11:50:00,63.49,63.54,63.49,63.54,249459.0,54.0734,54.116,54.0734,54.116,249459.0
2017-03-16 12:00:00,63.53,63.54,63.48,63.49,79368.0,54.1074,54.116,54.0649,54.0734,79368.0
2017-03-16 12:10:00,63.5,63.53,63.49,63.52,34076.0,54.0819,54.1074,54.0734,54.0989,34076.0
2017-03-16 12:20:00,63.53,63.58,63.52,63.57,63331.0,54.1074,54.15,54.0989,54.1415,63331.0
2017-03-16 12:30:00,63.58,63.59,63.56,63.56,29023.0,54.15,54.1585,54.133,54.133,29023.0
2017-03-16 12:40:00,63.57,63.61,63.57,63.59,64591.0,54.1415,54.1756,54.1415,54.1585,64591.0
2017-03-16 12:50:00,63.59,63.59,63.58,63.59,91325.0,54.1585,54.1585,54.15,54.1585,91325.0
2017-03-16 13:00:00,63.59,63.59,63.56,63.56,21910.0,54.1585,54.1585,54.133,54.133,21910.0
2017-03-16 13:10:00,63.56,63.57,63.53,63.54,21631.0,54.133,54.1415,54.1074,54.116,21631.0
2017-03-16 13:20:00,63.54,63.55,63.53,63.53,12415.0,54.116,54.1245,54.1074,54.1074,12415.0
2017-03-16 13:30:00,63.53,63.56,63.51,63.53,47135.0,54.1074,54.133,54.0904,54.1074,47135.0
2017-03-16 13:40:00,63.53,63.56,63.51,63.56,13191.0,54.1074,54.133,54.0904,54.133,13191.0
2017-03-16 13:50:00,63.55,63.57,63.53,63.54,36801.0,54.1245,54.1415,54.1074,54.116,36801.0
2017-03-16 14:00:00,63.54,63.56,63.54,63.55,5600.0,54.116,54.133,54.116,54.1245,5600.0
2017-03-16 14:10:00,63.56,63.57,63.53,63.54,23829.0,54.133,54.1415,54.1074,54.116,23829.0
2017-03-16 14:20:00,63.54,63.54,63.52,63.53,5981.0,54.116,54.116,54.0989,54.1074,5981.0
2017-03-16 14:30:00,63.54,63.56,63.54,63.55,17277.0,54.116,54.133,54.116,54.1245,17277.0
2017-03-16 14:40:00,63.55,63.56,63.47,63.5,35115.0,54.1245,54.133,54.0563,54.0819,35115.0
2017-03-16 14:50:00,63.49,63.51,63.48,63.48,17136.0,54.0734,54.0904,54.0649,54.0649,17136.0
2017-03-16 15:00:00,63.49,63.5,63.45,63.49,39815.0,54.0734,54.0819,54.0393,54.0734,39815.0
2017-03-16 15:10:00,63.49,63.52,63.48,63.52,10643.0,54.0734,54.0989,54.0649,54.0989,10643.0
2017-03-16 15:20:00,63.52,63.54,63.51,63.52,20626.0,54.0989,54.116,54.0904,54.0989,20626.0
2017-03-16 15:30:00,63.52,63.54,63.5,63.54,47265.0,54.0989,54.116,54.0819,54.116,47265.0
2017-03-16 15:40:00,63.54,63.56,63.53,63.54,44259.0,54.116,54.133,54.1074,54.116,44259.0
2017-03-16 15:50:00,63.54,63.55,63.51,63.55,190263.0,54.116,54.1245,54.0904,54.1245,190263.0
2017-03-17 09:30:00,63.62,63.69,63.57,63.58,157214.0,54.1841,54.2437,54.1415,54.15,157214.0
2017-03-17 09:40:00,63.58,63.62,63.57,63.62,72327.0,54.15,54.1841,54.1415,54.1841,72327.0
2017-03-17 09:50:00,63.62,63.63,63.6,63.6,26079.0,54.1841,54.1926,54.1671,54.1671,26079.0
2017-03-17 10:00:00,63.6,63.62,63.57,63.6,41928.0,54.1671,54.1841,54.1415,54.1671,41928.0
2017-03-17 10:10:00,63.61,63.62,63.57,63.58,22336.0,54.1756,54.1841,54.1415,54.15,22336.0
2017-03-17 10:20:00,63.57,63.59,63.56,63.59,33186.0,54.1415,54.1585,54.133,54.1585,33186.0
2017-03-17 10:30:00,63.59,63.6,63.54,63.55,74879.0,54.1585,54.1671,54.116,54.1245,74879.0
2017-03-17 10:40:00,63.56,63.56,63.54,63.55,27590.0,54.133,54.133,54.116,54.1245,27590.0
2017-03-17 10:50:00,63.55,63.56,63.53,63.54,45752.0,54.1245,54.133,54.1074,54.116,45752.0
2017-03-17 11:00:00,63.54,63.54,63.49,63.51,9703.0,54.116,54.116,54.0734,54.0904,9703.0
2017-03-17 11:10:00,63.51,63.52,63.5,63.52,6351.0,54.0904,54.0989,54.0819,54.0989,6351.0
2017-03-17 11:20:00,63.52,63.53,63.51,63.52,16616.0,54.0989,54.1074,54.0904,54.0989,16616.0
2017-03-17 11:30:00,63.52,63.53,63.48,63.49,28886.0,54.0989,54.1074,54.0649,54.0734,28886.0
2017-03-17 11:40:00,63.49,63.53,63.49,63.52,15543.0,54.0734,54.1074,54.0734,54.0989,15543.0
2017-03-17 11:50:00,63.52,63.55,63.51,63.55,11057.0,54.0989,54.1245,54.0904,54.1245,11057.0
2017-03-17 12:00:00,63.54,63.56,63.54,63.56,10102.0,54.116,54.133,54.116,54.133,10102.0
2017-03-17 12:10:00,63.56,63.57,63.55,63.56,5977.0,54.133,54.1415,54.1245,54.133,5977.0
2017-03-17 12:20:00,63.57,63.59,63.56,63.57,15345.0,54.1415,54.1585,54.133,54.1415,15345.0
2017-03-17 12:30:00,63.57,63.6,63.56,63.59,39823.0,54.1415,54.1671,54.133,54.1585,39823.0
2017-03-17 12:40:00,63.59,63.6,63.58,63.6,8457.0,54.1585,54.1671,54.15,54.1671,8457.0
2017-03-17 12:50:00,63.6,63.61,63.58,63.59,6720.0,54.1671,54.1756,54.15,54.1585,6720.0
2017-03-17 13:00:00,63.58,63.61,63.58,63.6,9975.0,54.15,54.1756,54.15,54.1671,9975.0
2017-03-17 13:10:00,63.61,63.64,63.6,63.64,7200.0,54.1756,54.2011,54.1671,54.2011,7200.0
2017-03-17 13:20:00,63.63,63.66,63.63,63.65,4987.0,54.1926,54.2182,54.1926,54.2096,4987.0
2017-03-17 13:30:00,63.66,63.67,63.64,63.65,84823.0,54.2182,54.2267,54.2011,54.2096,84823.0
2017-03-17 13:40:00,63.65,63.66,63.63,63.64,5970.0,54.2096,54.2182,54.1926,54.2011,5970.0
2017-03-17 13:50:00,63.64,63.65,63.64,63.65,11523.0,54.2011,54.2096,54.2011,54.2096,11523.0
2017-03-17 14:00:00,63.65,63.68,63.64,63.68,138144.0,54.2096,54.2352,54.2011,54.2352,138144.0
2017-03-17 14:10:00,63.68,63.72,63.67,63.7,18274.0,54.2352,54.2693,54.2267,54.2522,18274.0
2017-03-17 14:20:00,63.7,63.71,63.68,63.68,225745.0,54.2522,54.2607,54.2352,54.2352,225745.0
2017-03-17 14:30:00,63.69,63.69,63.66,63.67,16084.0,54.2437,54.2437,54.2182,54.2267,16084.0
2017-03-17 14:40:00,63.67,63.68,63.66,63.68,10309.0,54.2267,54.2352,54.2182,54.2352,10309.0
2017-03-17 14:50:00,63.67,63.68,63.64,63.65,15267.0,54.2267,54.2352,54.2011,54.2096,15267.0
2017-03-17 15:00:00,63.65,63.66,63.64,63.66,24284.0,54.2096,54.2182,54.2011,54.2182,24284.0
2017-03-17 15:10:00,63.66,63.66,63.63,63.64,31899.0,54.2182,54.2182,54.1926,54.2011,31899.0
2017-03-17 15:20:00,63.63,63.64,63.61,63.62,27590.0,54.1926,54.2011,54.1756,54.1841,27590.0
2017-03-17 15:30:00,63.61,63.62,63.57,63.6,62556.0,54.1756,54.1841,54.1415,54.1671,62556.0
2017-03-17 15:40:00,63.6,63.6,63.57,63.59,50608.0,54.1671,54.1671,54.1415,54.1585,50608.0
2017-03-17 15:50:00,63.58,63.61,63.53,63.53,137699.0,54.15,54.1756,54.1074,54.1074,137699.0
2017-03-20 09:30:00,63.58,63.6,63.51,63.53,60535.0,54.15,54.1671,54.0904,54.1074,60535.0
2017-03-20 09:40:00,63.53,63.56,63.53,63.56,15996.0,54.1074,54.133,54.1074,54.133,15996.0
2017-03-20 09:50:00,63.56,63.57,63.52,63.55,25892.0,54.133,54.1415,54.0989,54.1245,25892.0
2017-03-20 10:00:00,63.55,63.58,63.54,63.58,22634.0,54.1245,54.15,54.116,54.15,22634.0
2017-03-20 10:10:00,63.59,63.65,63.58,63.65,32765.0,54.1585,54.2096,54.15,54.2096,32765.0
2017-03-20 10:20:00,63.64,63.66,63.64,63.65,17639.0,54.2011,54.2182,54.2011,54.2096,17639.0
2017-03-20 10:30:00,63.65,63.65,63.6,63.62,14012.0,54.2096,54.2096,54.1671,54.1841,14012.0
2017-03-20 10:40:00,63.62,63.65,63.62,63.64,35923.0,54.1841,54.2096,54.1841,54.2011,35923.0
2017-03-20 10:50:00,63.64,63.68,63.64,63.66,22657.0,54.2011,54.2352,54.2011,54.2182,22657.0
2017-03-20 11:00:00,63.66,63.67,63.65,63.65,23921.0,54.2182,54.2267,54.2096,54.2096,23921.0
2017-03-20 11:10:00,63.66,63.66,63.61,63.63,28266.0,54.2182,54.2182,54.1756,54.1926,28266.0
2017-03-20 11:20:00,63.63,63.63,63.59,63.6,17509.0,54.1926,54.1926,54.1585,54.1671,17509.0
2017-03-20 11:30:00,63.6,63.6,63.58,63.59,38318.0,54.1671,54.1671,54.15,54.1585,38318.0
2017-03-20 11:40:00,63.59,63.63,63.59,63.62,10400.0,54.1585,54.1926,54.1585,54.1841,10400.0
2017-03-20 11:50:00,63.61,63.64,63.61,63.63,11027.0,54.1756,54.2011,54.1756,54.1926,11027.0
2017-03-20 12:00:00,63.63,63.63,63.61,63.62,14040.0,54.1926,54.1926,54.1756,54.1841,14040.0
2017-03-20 12:10:00,63.61,63.63,63.56,63.56,23528.0,54.1756,54.1926,54.133,54.133,23528.0
2017-03-20 12:20:00,63.56,63.59,63.56,63.58,24308.0,54.133,54.1585,54.133,54.15,24308.0
2017-03-20 12:30:00,63.58,63.58,63.55,63.57,11934.0,54.15,54.15,54.1245,54.1415,11934.0
2017-03-20 12:40:00,63.57,63.6,63.56,63.56,312946.0,54.1415,54.1671,54.133,54.133,312946.0
2017-03-20 12:50:00,63.56,63.58,63.56,63.57,14031.0,54.133,54.15,54.133,54.1415,14031.0
2017-03-20 13:00:00,63.57,63.58,63.55,63.55,13891.0,54.1415,54.15,54.1245,54.1245,13891.0
2017-03-20 13:10:00,63.55,63.56,63.54,63.55,8634.0,54.1245,54.133,54.116,54.1245,8634.0
2017-03-20 13:20:00,63.55,63.56,63.54,63.54,13824.0,54.1245,54.133,54.116,54.116,13824.0
2017-03-20 13:30:00,63.55,63.56,63.51,63.52,16842.0,54.1245,54.133,54.0904,54.0989,16842.0
2017-03-20 13:40:00,63.51,63.51,63.44,63.46,24168.0,54.0904,54.0904,54.0308,54.0478,24168.0
2017-03-20 13:50:00,63.45,63.47,63.45,63.46,14800.0,54.0393,54.0563,54.0393,54.0478,14800.0
2017-03-20 14:00:00,63.47,63.49,63.45,63.49,54155.0,54.0563,54.0734,54.0393,54.0734,54155.0
2017-03-20 14:10:00,63.49,63.5,63.48,63.49,26606.0,54.0734,54.0819,54.0649,54.0734,26606.0
2017-03-20 14:20:00,63.49,63.51,63.48,63.49,62687.0,54.0734,54.0904,54.0649,54.0734,62687.0
2017-03-20 14:30:00,63.5,63.51,63.43,63.45,24043.0,54.0819,54.0904,54.0223,54.0393,24043.0
2017-03-20 14:40:00,63.45,63.47,63.42,63.42,17191.0,54.0393,54.0563,54.0138,54.0138,17191.0
2017-03-20 14:50:00,63.43,63.47,63.42,63.46,16981.0,54.0223,54.0563,54.0138,54.0478,16981.0
2017-03-20 15:00:00,63.46,63.48,63.45,63.47,13052.0,54.0478,54.0649,54.0393,54.0563,13052.0
2017-03-20 15:10:00,63.47,63.54,63.47,63.53,26642.0,54.0563,54.116,54.0563,54.1074,26642.0
2017-03-20 15:20:00,63.52,63.56,63.52,63.56,27936.0,54.0989,54.133,54.0989,54.133,27936.0
2017-03-20 15:30:00,63.55,63.58,63.55,63.57,25223.0,54.1245,54.15,54.1245,54.1415,25223.0
2017-03-20 15:40:00,63.57,63.58,63.54,63.55,38405.0,54.1415,54.15,54.116,54.1245,38405.0
2017-03-20 15:50:00,63.55,63.57,63.5,63.51,110208.0,54.1245,54.1415,54.0819,54.0904,110208.0
2017-03-21 09:30:00,63.79,63.87,63.74,63.85,100089.0,54.3289,54.397,54.2863,54.38,100089.0
2017-03-21 09:40:00,63.85,63.86,63.79,63.8,22108.0,54.38,54.3885,54.3289,54.3374,22108.0
2017-03-21 09:50:00,63.79,63.79,63.77,63.79,27381.0,54.3289,54.3289,54.3118,54.3289,27381.0
2017-03-21 10:00:00,63.77,63.77,63.7,63.7,28714.0,54.3118,54.3118,54.2522,54.2522,28714.0
2017-03-21 10:10:00,63.71,63.71,63.62,63.65,30290.0,54.2607,54.2607,54.1841,54.2096,30290.0
2017-03-21 10:20:00,63.64,63.67,63.53,63.53,49210.0,54.2011,54.2267,54.1074,54.1074,49210.0
2017-03-21 10:30:00,63.54,63.56,63.51,63.54,28106.0,54.116,54.133,54.0904,54.116,28106.0
2017-03-21 10:40:00,63.53,63.56,63.51,63.52,41043.0,54.1074,54.133,54.0904,54.0989,41043.0
2017-03-21 10:50:00,63.52,63.53,63.34,63.38,103935.0,54.0989,54.1074,53.9456,53.9797,103935.0
2017-03-21 11:00:00,63.39,63.4,63.26,63.29,63253.0,53.9882,53.9967,53.8775,53.903,63253.0
2017-03-21 11:10:00,63.3,63.34,63.13,63.14,116474.0,53.9116,53.9456,53.7668,53.7753,116474.0
2017-03-21 11:20:00,63.14,63.22,63.13,63.18,99405.0,53.7753,53.8434,53.7668,53.8094,99405.0
2017-03-21 11:30:00,63.19,63.2,63.02,63.1,82872.0,53.8179,53.8264,53.6731,53.7412,82872.0
2017-03-21 11:40:00,63.1,63.16,63.05,63.15,46706.0,53.7412,53.7923,53.6986,53.7838,46706.0
2017-03-21 11:50:00,63.15,63.21,63.12,63.21,40155.0,53.7838,53.8349,53.7582,53.8349,40155.0
2017-03-21 12:00:00,63.21,63.27,63.17,63.24,68759.0,53.8349,53.886,53.8008,53.8605,68759.0
2017-03-21 12:10:00,63.24,63.24,63.16,63.17,25198.0,53.8605,53.8605,53.7923,53.8008,25198.0
2017-03-21 12:20:00,63.17,63.2,63.13,63.18,36975.0,53.8008,53.8264,53.7668,53.8094,36975.0
2017-03-21 12:30:00,63.17,63.21,63.13,63.14,16347.0,53.8008,53.8349,53.7668,53.7753,16347.0
2017-03-21 12:40:00,63.16,63.18,63.08,63.09,29255.0,53.7923,53.8094,53.7242,53.7327,29255.0
2017-03-21 12:50:00,63.08,63.16,63.07,63.12,41670.0,53.7242,53.7923,53.7157,53.7582,41670.0
2017-03-21 13:00:00,63.12,63.14,63.08,63.09,29729.0,53.7582,53.7753,53.7242,53.7327,29729.0
2017-03-21 13:10:00,63.09,63.11,63.05,63.08,21868.0,53.7327,53.7497,53.6986,53.7242,21868.0
2017-03-21 13:20:00,63.07,63.08,63.0,63.08,57377.0,53.7157,53.7242,53.656,53.7242,57377.0
2017-03-21 13:30:00,63.08,63.1,63.04,63.05,10604.0,53.7242,53.7412,53.6901,53.6986,10604.0
2017-03-21 13:40:00,63.05,63.06,62.98,63.0,29068.0,53.6986,53.7071,53.639,53.656,29068.0
2017-03-21 13:50:00,62.99,62.99,62.9,62.91,32237.0,53.6475,53.6475,53.5709,53.5794,32237.0
2017-03-21 14:00:00,62.91,62.98,62.89,62.98,78424.0,53.5794,53.639,53.5624,53.639,78424.0
2017-03-21 14:10:00,62.98,63.04,62.94,63.04,40855.0,53.639,53.6901,53.6049,53.6901,40855.0
2017-03-21 14:20:00,63.04,63.04,62.98,63.0,40735.0,53.6901,53.6901,53.639,53.656,40735.0
2017-03-21 14:30:00,63.01,63.08,63.0,63.05,42763.0,53.6646,53.7242,53.656,53.6986,42763.0
2017-03-21 14:40:00,63.05,63.05,62.95,62.98,71858.0,53.6986,53.6986,53.6135,53.639,71858.0
2017-03-21 14:50:00,62.99,63.05,62.95,63.03,45083.0,53.6475,53.6986,53.6135,53.6816,45083.0
2017-03-21 15:00:00,63.03,63.07,63.0,63.04,39415.0,53.6816,53.7157,53.656,53.6901,39415.0
2017-03-21 15:10:00,63.04,63.07,63.03,63.07,46590.0,53.6901,53.7157,53.6816,53.7157,46590.0
2017-03-21 15:20:00,63.07,63.07,63.02,63.06,43513.0,53.7157,53.7157,53.6731,53.7071,43513.0
2017-03-21 15:30:00,63.05,63.06,62.97,62.97,80395.0,53.6986,53.7071,53.6305,53.6305,80395.0
2017-03-21 15:40:00,62.97,62.97,62.89,62.9,121944.0,53.6305,53.6305,53.5624,53.5709,121944.0
2017-03-21 15:50:00,62.9,62.92,62.86,62.91,545234.0,53.5709,53.5879,53.5368,53.5794,545234.0
2017-03-22 09:30:00,62.83,62.85,62.73,62.8,45838.0,53.5113,53.5283,53.4261,53.4857,45838.0
2017-03-22 09:40:00,62.81,62.86,62.8,62.83,20553.0,53.4942,53.5368,53.4857,53.5113,20553.0
2017-03-22 09:50:00,62.84,62.84,62.72,62.73,45766.0,53.5198,53.5198,53.4176,53.4261,45766.0
2017-03-22 10:00:00,62.73,62.78,62.72,62.74,132486.0,53.4261,53.4687,53.4176,53.4346,132486.0
2017-03-22 10:10:00,62.76,62.76,62.69,62.71,11530.0,53.4516,53.4516,53.392,53.4091,11530.0
2017-03-22 10:20:00,62.72,62.77,62.72,62.73,14819.0,53.4176,53.4602,53.4176,53.4261,14819.0
2017-03-22 10:30:00,62.74,62.85,62.67,62.83,39845.0,53.4346,53.5283,53.375,53.5113,39845.0
2017-03-22 10:40:00,62.83,62.87,62.8,62.82,41233.0,53.5113,53.5453,53.4857,53.5027,41233.0
2017-03-22 10:50:00,62.81,62.89,62.81,62.89,33666.0,53.4942,53.5624,53.4942,53.5624,33666.0
2017-03-22 11:00:00,62.89,62.89,62.83,62.85,10854.0,53.5624,53.5624,53.5113,53.5283,10854.0
2017-03-22 11:10:00,62.86,63.0,62.84,63.0,25375.0,53.5368,53.656,53.5198,53.656,25375.0
2017-03-22 11:20:00,62.99,63.03,62.98,63.01,29708.0,53.6475,53.6816,53.639,53.6646,29708.0
2017-03-22 11:30:00,63.02,63.02,62.97,62.99,10547.0,53.6731,53.6731,53.6305,53.6475,10547.0
2017-03-22 11:40:00,63.0,63.03,62.99,63.01,10906.0,53.656,53.6816,53.6475,53.6646,10906.0
2017-03-22 11:50:00,63.01,63.02,62.98,63.0,6900.0,53.6646,53.6731,53.639,53.656,6900.0
2017-03-22 12:00:00,63.0,63.03,62.99,63.0,9548.0,53.656,53.6816,53.6475,53.656,9548.0
2017-03-22 12:10:00,63.01,63.01,62.94,62.94,18088.0,53.6646,53.6646,53.6049,53.6049,18088.0
2017-03-22 12:20:00,62.94,62.95,62.92,62.92,17625.0,53.6049,53.6135,53.5879,53.5879,17625.0
2017-03-22 12:30:00,62.92,62.95,62.91,62.91,53538.0,53.5879,53.6135,53.5794,53.5794,53538.0
2017-03-22 12:40:00,62.9,62.91,62.88,62.91,12638.0,53.5709,53.5794,53.5538,53.5794,12638.0
2017-03-22 12:50:00,62.9,62.92,62.87,62.92,54951.0,53.5709,53.5879,53.5453,53.5879,54951.0
2017-03-22 13:00:00,62.92,62.92,62.83,62.87,33746.0,53.5879,53.5879,53.5113,53.5453,33746.0
2017-03-22 13:10:00,62.89,62.94,62.86,62.93,44385.0,53.5624,53.6049,53.5368,53.5964,44385.0
2017-03-22 13:20:00,62.93,62.95,62.92,62.94,17307.0,53.5964,53.6135,53.5879,53.6049,17307.0
2017-03-22 13:30:00,62.94,63.0,62.94,63.0,21885.0,53.6049,53.656,53.6049,53.656,21885.0
2017-03-22 13:40:00,63.0,63.0,62.93,62.96,13508.0,53.656,53.656,53.5964,53.622,13508.0
2017-03-22 13:50:00,62.95,62.96,62.9,62.9,12305.0,53.6135,53.622,53.5709,53.5709,12305.0
2017-03-22 14:00:00,62.9,62.95,62.9,62.93,14921.0,53.5709,53.6135,53.5709,53.5964,14921.0
2017-03-22 14:10:00,62.94,62.98,62.92,62.93,22077.0,53.6049,53.639,53.5879,53.5964,22077.0
2017-03-22 14:20:00,62.93,62.96,62.91,62.91,30694.0,53.5964,53.622,53.5794,53.5794,30694.0
2017-03-22 14:30:00,62.91,62.98,62.91,62.97,9569.0,53.5794,53.639,53.5794,53.6305,9569.0
2017-03-22 14:40:00,62.98,63.0,62.95,62.99,125393.0,53.639,53.656,53.6135,53.6475,125393.0
2017-03-22 14:50:00,62.99,63.01,62.96,62.99,18583.0,53.6475,53.6646,53.622,53.6475,18583.0
2017-03-22 15:00:00,62.98,62.99,62.96,62.98,91495.0,53.639,53.6475,53.622,53.639,91495.0
2017-03-22 15:10:00,62.98,63.03,62.97,63.03,314004.0,53.639,53.6816,53.6305,53.6816,314004.0
2017-03-22 15:20:00,63.03,63.06,63.02,63.02,44277.0,53.6816,53.7071,53.6731,53.6731,44277.0
2017-03-22 15:30:00,63.02,63.02,62.98,62.98,74238.0,53.6731,53.6731,53.639,53.639,74238.0
2017-03-22 15:40:00,62.99,63.03,62.99,63.02,57394.0,53.6475,53.6816,53.6475,53.6731,57394.0
2017-03-22 15:50:00,63.02,63.06,63.0,63.01,152116.0,53.6731,53.7071,53.656,53.6646,152116.0
2017-03-23 09:30:00,62.94,63.04,62.89,62.98,117863.0,53.6049,53.6901,53.5624,53.639,117863.0
2017-03-23 09:40:00,62.99,63.01,62.95,62.98,174896.0,53.6475,53.6646,53.6135,53.639,174896.0
2017-03-23 09:50:00,62.98,63.01,62.95,62.99,140395.0,53.639,53.6646,53.6135,53.6475,140395.0
2017-03-23 10:00:00,62.99,63.04,62.98,63.0,162887.0,53.6475,53.6901,53.639,53.656,162887.0
2017-03-23 10:10:00,63.0,63.0,62.97,62.98,92578.0,53.656,53.656,53.6305,53.639,92578.0
2017-03-23 10:20:00,62.98,63.02,62.97,63.02,98348.0,53.639,53.6731,53.6305,53.6731,98348.0
2017-03-23 10:30:00,63.02,63.09,63.01,63.09,123091.0,53.6731,53.7327,53.6646,53.7327,123091.0
2017-03-23 10:40:00,63.09,63.14,63.09,63.14,56466.0,53.7327,53.7753,53.7327,53.7753,56466.0
2017-03-23 10:50:00,63.14,63.19,63.14,63.16,79483.0,53.7753,53.8179,53.7753,53.7923,79483.0
2017-03-23 11:00:00,63.17,63.22,63.16,63.22,148561.0,53.8008,53.8434,53.7923,53.8434,148561.0
2017-03-23 11:10:00,63.21,63.29,63.2,63.27,86074.0,53.8349,53.903,53.8264,53.886,86074.0
2017-03-23 11:20:00,63.26,63.26,63.22,63.23,82905.0,53.8775,53.8775,53.8434,53.8519,82905.0
2017-03-23 11:30:00,63.23,63.25,63.22,63.25,125979.0,53.8519,53.869,53.8434,53.869,125979.0
2017-03-23 11:40:00,63.24,63.25,63.19,63.2,62599.0,53.8605,53.869,53.8179,53.8264,62599.0
2017-03-23 11:50:00,63.21,63.22,63.19,63.22,49642.0,53.8349,53.8434,53.8179,53.8434,49642.0
2017-03-23 12:00:00,63.22,63.25,63.22,63.23,56921.0,53.8434,53.869,53.8434,53.8519,56921.0
2017-03-23 12:10:00,63.23,63.27,63.23,63.25,35730.0,53.8519,53.886,53.8519,53.869,35730.0
2017-03-23 12:20:00,63.26,63.28,63.25,63.26,63936.0,53.8775,53.8945,53.869,53.8775,63936.0
2017-03-23 12:30:00,63.26,63.27,63.24,63.25,33632.0,53.8775,53.886,53.8605,53.869,33632.0
2017-03-23 12:40:00,63.25,63.28,63.25,63.25,31189.0,53.869,53.8945,53.869,53.869,31189.0
2017-03-23 12:50:00,63.25,63.31,63.25,63.31,26500.0,53.869,53.9201,53.869,53.9201,26500.0
2017-03-23 13:00:00,63.3,63.3,63.15,63.15,77197.0,53.9116,53.9116,53.7838,53.7838,77197.0
2017-03-23 13:10:00,63.14,63.16,63.11,63.14,67741.0,53.7753,53.7923,53.7497,53.7753,67741.0
2017-03-23 13:20:00,63.16,63.17,63.09,63.09,56352.0,53.7923,53.8008,53.7327,53.7327,56352.0
2017-03-23 13:30:00,63.09,63.15,63.09,63.12,55634.0,53.7327,53.7838,53.7327,53.7582,55634.0
2017-03-23 13:40:00,63.12,63.19,63.11,63.19,27495.0,53.7582,53.8179,53.7497,53.8179,27495.0
2017-03-23 13:50:00,63.19,63.21,63.18,63.19,36500.0,53.8179,53.8349,53.8094,53.8179,36500.0
2017-03-23 14:00:00,63.18,63.19,63.16,63.19,59545.0,53.8094,53.8179,53.7923,53.8179,59545.0
2017-03-23 14:10:00,63.2,63.2,63.18,63.19,51505.0,53.8264,53.8264,53.8094,53.8179,51505.0
2017-03-23 14:20:00,63.19,63.19,63.17,63.18,46207.0,53.8179,53.8179,53.8008,53.8094,46207.0
2017-03-23 14:30:00,63.17,63.19,63.13,63.18,80793.0,53.8008,53.8179,53.7668,53.8094,80793.0
2017-03-23 14:40:00,63.17,63.21,63.17,63.2,47980.0,53.8008,53.8349,53.8008,53.8264,47980.0
2017-03-23 14:50:00,63.2,63.23,63.17,63.17,109548.0,53.8264,53.8519,53.8008,53.8008,109548.0
2017-03-23 15:00:00,63.16,63.17,63.13,63.15,79689.0,53.7923,53.8008,53.7668,53.7838,79689.0
2017-03-23 15:10:00,63.14,63.14,63.06,63.06,170378.0,53.7753,53.7753,53.7071,53.7071,170378.0
2017-03-23 15:20:00,63.07,63.12,63.02,63.03,118053.0,53.7157,53.7582,53.6731,53.6816,118053.0
2017-03-23 15:30:00,63.02,63.04,62.95,63.02,109370.0,53.6731,53.6901,53.6135,53.6731,109370.0
2017-03-23 15:40:00,63.02,63.05,62.98,63.05,129450.0,53.6731,53.6986,53.639,53.6986,129450.0
2017-03-23 15:50:00,63.04,63.07,62.99,63.06,326519.0,53.6901,53.7157,53.6475,53.7071,326519.0
2017-03-24 09:30:00,63.09,63.2,63.09,63.15,24035.0,53.7327,53.8264,53.7327,53.7838,24035.0
2017-03-24 09:40:00,63.15,63.22,63.14,63.21,14238.0,53.7838,53.8434,53.7753,53.8349,14238.0
2017-03-24 09:50:00,63.21,63.21,63.16,63.18,10742.0,53.8349,53.8349,53.7923,53.8094,10742.0
2017-03-24 10:00:00,63.18,63.19,63.16,63.18,34165.0,53.8094,53.8179,53.7923,53.8094,34165.0
2017-03-24 10:10:00,63.17,63.21,63.16,63.21,13233.0,53.8008,53.8349,53.7923,53.8349,13233.0
2017-03-24 10:20:00,63.2,63.2,63.16,63.2,9364.0,53.8264,53.8264,53.7923,53.8264,9364.0
2017-03-24 10:30:00,63.2,63.23,63.19,63.2,64396.0,53.8264,53.8519,53.8179,53.8264,64396.0
2017-03-24 10:40:00,63.19,63.24,63.19,63.23,7028.0,53.8179,53.8605,53.8179,53.8519,7028.0
2017-03-24 10:50:00,63.23,63.27,63.22,63.26,8721.0,53.8519,53.886,53.8434,53.8775,8721.0
2017-03-24 11:00:00,63.26,63.28,63.25,63.25,39978.0,53.8775,53.8945,53.869,53.869,39978.0
2017-03-24 11:10:00,63.24,63.26,63.23,63.24,11669.0,53.8605,53.8775,53.8519,53.8605,11669.0
2017-03-24 11:20:00,63.24,63.25,63.2,63.22,28230.0,53.8605,53.869,53.8264,53.8434,28230.0
2017-03-24 11:30:00,63.22,63.25,63.21,63.24,8894.0,53.8434,53.869,53.8349,53.8605,8894.0
2017-03-24 11:40:00,63.25,63.26,63.23,63.25,11427.0,53.869,53.8775,53.8519,53.869,11427.0
2017-03-24 11:50:00,63.25,63.28,63.24,63.27,14526.0,53.869,53.8945,53.8605,53.886,14526.0
2017-03-24 12:00:00,63.27,63.28,63.26,63.27,6619.0,53.886,53.8945,53.8775,53.886,6619.0
2017-03-24 12:10:00,63.27,63.28,63.17,63.17,43603.0,53.886,53.8945,53.8008,53.8008,43603.0
2017-03-24 12:20:00,63.17,63.26,63.14,63.24,39058.0,53.8008,53.8775,53.7753,53.8605,39058.0
2017-03-24 12:30:00,63.25,63.26,63.2,63.25,24030.0,53.869,53.8775,53.8264,53.869,24030.0
2017-03-24 12:40:00,63.24,63.26,63.23,63.25,24027.0,53.8605,53.8775,53.8519,53.869,24027.0
2017-03-24 12:50:00,63.25,63.25,63.2,63.22,85180.0,53.869,53.869,53.8264,53.8434,85180.0
2017-03-24 13:00:00,63.23,63.25,63.18,63.19,30305.0,53.8519,53.869,53.8094,53.8179,30305.0
2017-03-24 13:10:00,63.19,63.2,63.16,63.18,10950.0,53.8179,53.8264,53.7923,53.8094,10950.0
2017-03-24 13:20:00,63.18,63.24,63.17,63.22,33414.0,53.8094,53.8605,53.8008,53.8434,33414.0
2017-03-24 13:30:00,63.22,63.23,63.18,63.19,12840.0,53.8434,53.8519,53.8094,53.8179,12840.0
2017-03-24 13:40:00,63.18,63.21,63.18,63.19,16594.0,53.8094,53.8349,53.8094,53.8179,16594.0
2017-03-24 13:50:00,63.18,63.19,63.1,63.11,34872.0,53.8094,53.8179,53.7412,53.7497,34872.0
2017-03-24 14:00:00,63.12,63.15,63.12,63.14,14771.0,53.7582,53.7838,53.7582,53.7753,14771.0
2017-03-24 14:10:00,63.13,63.16,63.12,63.16,9263.0,53.7668,53.7923,53.7582,53.7923,9263.0
2017-03-24 14:20:00,63.17,63.17,63.12,63.14,10242.0,53.8008,53.8008,53.7582,53.7753,10242.0
2017-03-24 14:30:00,63.14,63.16,63.1,63.11,20253.0,53.7753,53.7923,53.7412,53.7497,20253.0
2017-03-24 14:40:00,63.11,63.11,63.06,63.08,50025.0,53.7497,53.7497,53.7071,53.7242,50025.0
2017-03-24 14:50:00,63.08,63.08,63.02,63.03,16830.0,53.7242,53.7242,53.6731,53.6816,16830.0
2017-03-24 15:00:00,63.03,63.03,62.95,62.99,36535.0,53.6816,53.6816,53.6135,53.6475,36535.0
2017-03-24 15:10:00,62.99,63.0,62.91,62.94,28984.0,53.6475,53.656,53.5794,53.6049,28984.0
2017-03-24 15:20:00,62.95,63.02,62.93,63.01,34471.0,53.6135,53.6731,53.5964,53.6646,34471.0
2017-03-24 15:30:00,63.01,63.18,62.95,63.18,140327.0,53.6646,53.8094,53.6135,53.8094,140327.0
2017-03-24 15:40:00,63.18,63.23,63.03,63.09,199021.0,53.8094,53.8519,53.6816,53.7327,199021.0
2017-03-24 15:50:00,63.07,63.15,63.05,63.09,237177.0,53.7157,53.7838,53.6986,53.7327,237177.0
2017-03-27 09:30:00,62.69,62.79,62.65,62.69,54520.0,53.392,53.4772,53.358,53.392,54520.0
2017-03-27 09:40:00,62.69,62.75,62.64,62.75,56472.0,53.392,53.4431,53.3494,53.4431,56472.0
2017-03-27 09:50:00,62.75,62.84,62.75,62.82,64323.0,53.4431,53.5198,53.4431,53.5027,64323.0
2017-03-27 10:00:00,62.81,62.83,62.75,62.77,28089.0,53.4942,53.5113,53.4431,53.4602,28089.0
2017-03-27 10:10:00,62.78,62.83,62.76,62.77,17730.0,53.4687,53.5113,53.4516,53.4602,17730.0
2017-03-27 10:20:00,62.77,62.83,62.76,62.8,10490.0,53.4602,53.5113,53.4516,53.4857,10490.0
2017-03-27 10:30:00,62.8,62.86,62.8,62.82,20860.0,53.4857,53.5368,53.4857,53.5027,20860.0
2017-03-27 10:40:00,62.82,62.89,62.8,62.86,15973.0,53.5027,53.5624,53.4857,53.5368,15973.0
2017-03-27 10:50:00,62.86,62.92,62.84,62.92,14989.0,53.5368,53.5879,53.5198,53.5879,14989.0
2017-03-27 11:00:00,62.92,62.94,62.9,62.9,28467.0,53.5879,53.6049,53.5709,53.5709,28467.0
2017-03-27 11:10:00,62.89,62.93,62.88,62.91,20500.0,53.5624,53.5964,53.5538,53.5794,20500.0
2017-03-27 11:20:00,62.91,62.98,62.9,62.98,23377.0,53.5794,53.639,53.5709,53.639,23377.0
2017-03-27 11:30:00,62.98,63.04,62.97,63.03,54010.0,53.639,53.6901,53.6305,53.6816,54010.0
2017-03-27 11:40:00,63.03,63.06,63.0,63.01,27987.0,53.6816,53.7071,53.656,53.6646,27987.0
2017-03-27 11:50:00,63.01,63.02,62.97,63.01,19222.0,53.6646,53.6731,53.6305,53.6646,19222.0
2017-03-27 12:00:00,63.02,63.06,63.0,63.04,19838.0,53.6731,53.7071,53.656,53.6901,19838.0
2017-03-27 12:10:00,63.04,63.05,63.0,63.04,9971.0,53.6901,53.6986,53.656,53.6901,9971.0
2017-03-27 12:20:00,63.05,63.05,63.01,63.01,19000.0,53.6986,53.6986,53.6646,53.6646,19000.0
2017-03-27 12:30:00,63.01,63.04,63.0,63.02,9201.0,53.6646,53.6901,53.656,53.6731,9201.0
2017-03-27 12:40:00,63.02,63.03,63.01,63.02,6070.0,53.6731,53.6816,53.6646,53.6731,6070.0
2017-03-27 12:50:00,63.03,63.1,63.03,63.07,19447.0,53.6816,53.7412,53.6816,53.7157,19447.0
2017-03-27 13:00:00,63.07,63.13,63.07,63.13,23599.0,53.7157,53.7668,53.7157,53.7668,23599.0
2017-03-27 13:10:00,63.12,63.12,63.08,63.09,28953.0,53.7582,53.7582,53.7242,53.7327,28953.0
2017-03-27 13:20:00,63.1,63.13,63.08,63.08,5454.0,53.7412,53.7668,53.7242,53.7242,5454.0
2017-03-27 13:30:00,63.09,63.09,63.04,63.04,7619.0,53.7327,53.7327,53.6901,53.6901,7619.0
2017-03-27 13:40:00,63.04,63.07,63.02,63.03,10340.0,53.6901,53.7157,53.6731,53.6816,10340.0
2017-03-27 13:50:00,63.03,63.06,63.01,63.04,7425.0,53.6816,53.7071,53.6646,53.6901,7425.0
2017-03-27 14:00:00,63.04,63.08,63.03,63.07,22569.0,53.6901,53.7242,53.6816,53.7157,22569.0
2017-03-27 14:10:00,63.06,63.06,62.98,62.99,16614.0,53.7071,53.7071,53.639,53.6475,16614.0
2017-03-27 14:20:00,62.99,63.02,62.98,63.02,170034.0,53.6475,53.6731,53.639,53.6731,170034.0
2017-03-27 14:30:00,63.01,63.03,63.01,63.01,14420.0,53.6646,53.6816,53.6646,53.6646,14420.0
2017-03-27 14:40:00,63.0,63.07,63.0,63.06,85287.0,53.656,53.7157,53.656,53.7071,85287.0
2017-03-27 14:50:00,63.06,63.09,63.04,63.09,14915.0,53.7071,53.7327,53.6901,53.7327,14915.0
2017-03-27 15:00:00,63.09,63.11,63.07,63.09,19515.0,53.7327,53.7497,53.7157,53.7327,19515.0
2017-03-27 15:10:00,63.09,63.12,63.09,63.12,18758.0,53.7327,53.7582,53.7327,53.7582,18758.0
2017-03-27 15:20:00,63.13,63.13,63.09,63.1,28798.0,53.7668,53.7668,53.7327,53.7412,28798.0
2017-03-27 15:30:00,63.09,63.15,63.07,63.15,44568.0,53.7327,53.7838,53.7157,53.7838,44568.0
2017-03-27 15:40:00,63.14,63.17,63.12,63.13,56567.0,53.7753,53.8008,53.7582,53.7668,56567.0
2017-03-27 15:50:00,63.13,63.15,63.08,63.12,389338.0,53.7668,53.7838,53.7242,53.7582,389338.0
2017-03-28 09:30:00,63.07,63.2,63.07,63.17,572501.0,53.7157,53.8264,53.7157,53.8008,572501.0
2017-03-28 09:40:00,63.17,63.19,63.08,63.11,650811.0,53.8008,53.8179,53.7242,53.7497,650811.0
2017-03-28 09:50:00,63.11,63.11,63.04,63.08,184118.0,53.7497,53.7497,53.6901,53.7242,184118.0
2017-03-28 10:00:00,63.08,63.21,63.07,63.19,41230.0,53.7242,53.8349,53.7157,53.8179,41230.0
2017-03-28 10:10:00,63.19,63.2,63.13,63.15,40035.0,53.8179,53.8264,53.7668,53.7838,40035.0
2017-03-28 10:20:00,63.14,63.15,63.08,63.13,53090.0,53.7753,53.7838,53.7242,53.7668,53090.0
2017-03-28 10:30:00,63.13,63.15,63.11,63.14,22480.0,53.7668,53.7838,53.7497,53.7753,22480.0
2017-03-28 10:40:00,63.15,63.21,63.14,63.21,19770.0,53.7838,53.8349,53.7753,53.8349,19770.0
2017-03-28 10:50:00,63.2,63.23,63.18,63.23,178777.0,53.8264,53.8519,53.8094,53.8519,178777.0
2017-03-28 11:00:00,63.25,63.34,63.24,63.33,45693.0,53.869,53.9456,53.8605,53.9371,45693.0
2017-03-28 11:10:00,63.33,63.36,63.32,63.33,29242.0,53.9371,53.9627,53.9286,53.9371,29242.0
2017-03-28 11:20:00,63.33,63.35,63.31,63.33,32775.0,53.9371,53.9541,53.9201,53.9371,32775.0
2017-03-28 11:30:00,63.34,63.36,63.31,63.32,31900.0,53.9456,53.9627,53.9201,53.9286,31900.0
2017-03-28 11:40:00,63.32,63.38,63.32,63.37,73829.0,53.9286,53.9797,53.9286,53.9712,73829.0
2017-03-28 11:50:00,63.38,63.41,63.36,63.37,25056.0,53.9797,54.0052,53.9627,53.9712,25056.0
2017-03-28 12:00:00,63.37,63.41,63.36,63.39,28453.0,53.9712,54.0052,53.9627,53.9882,28453.0
2017-03-28 12:10:00,63.39,63.4,63.35,63.36,233554.0,53.9882,53.9967,53.9541,53.9627,233554.0
2017-03-28 12:20:00,63.35,63.36,63.34,63.35,11670.0,53.9541,53.9627,53.9456,53.9541,11670.0
2017-03-28 12:30:00,63.35,63.36,63.33,63.35,12270.0,53.9541,53.9627,53.9371,53.9541,12270.0
2017-03-28 12:40:00,63.36,63.36,63.32,63.33,17872.0,53.9627,53.9627,53.9286,53.9371,17872.0
2017-03-28 12:50:00,63.33,63.35,63.32,63.35,26479.0,53.9371,53.9541,53.9286,53.9541,26479.0
2017-03-28 13:00:00,63.35,63.38,63.35,63.37,8215.0,53.9541,53.9797,53.9541,53.9712,8215.0
2017-03-28 13:10:00,63.38,63.41,63.37,63.41,7463.0,53.9797,54.0052,53.9712,54.0052,7463.0
2017-03-28 13:20:00,63.4,63.41,63.38,63.39,8591.0,53.9967,54.0052,53.9797,53.9882,8591.0
2017-03-28 13:30:00,63.39,63.39,63.35,63.36,28714.0,53.9882,53.9882,53.9541,53.9627,28714.0
2017-03-28 13:40:00,63.37,63.42,63.37,63.42,14231.0,53.9712,54.0138,53.9712,54.0138,14231.0
2017-03-28 13:50:00,63.42,63.46,63.41,63.46,22749.0,54.0138,54.0478,54.0052,54.0478,22749.0
2017-03-28 14:00:00,63.45,63.46,63.4,63.43,27298.0,54.0393,54.0478,53.9967,54.0223,27298.0
2017-03-28 14:10:00,63.44,63.47,63.43,63.45,21227.0,54.0308,54.0563,54.0223,54.0393,21227.0
2017-03-28 14:20:00,63.45,63.49,63.44,63.47,15693.0,54.0393,54.0734,54.0308,54.0563,15693.0
2017-03-28 14:30:00,63.46,63.48,63.42,63.48,93241.0,54.0478,54.0649,54.0138,54.0649,93241.0
2017-03-28 14:40:00,63.48,63.51,63.47,63.47,130795.0,54.0649,54.0904,54.0563,54.0563,130795.0
2017-03-28 14:50:00,63.47,63.49,63.43,63.44,21232.0,54.0563,54.0734,54.0223,54.0308,21232.0
2017-03-28 15:00:00,63.43,63.47,63.42,63.45,54032.0,54.0223,54.0563,54.0138,54.0393,54032.0
2017-03-28 15:10:00,63.44,63.47,63.42,63.43,81036.0,54.0308,54.0563,54.0138,54.0223,81036.0
2017-03-28 15:20:00,63.43,63.46,63.41,63.46,22408.0,54.0223,54.0478,54.0052,54.0478,22408.0
2017-03-28 15:30:00,63.46,63.47,63.43,63.47,32505.0,54.0478,54.0563,54.0223,54.0563,32505.0
2017-03-28 15:40:00,63.47,63.49,63.43,63.44,74879.0,54.0563,54.0734,54.0223,54.0308,74879.0
2017-03-28 15:50:00,63.44,63.46,63.39,63.4,617593.0,54.0308,54.0478,53.9882,53.9967,617593.0
2017-03-29 09:30:00,63.15,63.29,63.15,63.26,153835.0,53.7838,53.903,53.7838,53.8775,153835.0
2017-03-29 09:40:00,63.27,63.31,63.24,63.25,29332.0,53.886,53.9201,53.8605,53.869,29332.0
2017-03-29 09:50:00,63.25,63.34,63.23,63.34,12482.0,53.869,53.9456,53.8519,53.9456,12482.0
2017-03-29 10:00:00,63.36,63.36,63.31,63.31,12624.0,53.9627,53.9627,53.9201,53.9201,12624.0
2017-03-29 10:10:00,63.31,63.34,63.3,63.34,18458.0,53.9201,53.9456,53.9116,53.9456,18458.0
2017-03-29 10:20:00,63.34,63.34,63.32,63.33,5590.0,53.9456,53.9456,53.9286,53.9371,5590.0
2017-03-29 10:30:00,63.34,63.43,63.34,63.42,17860.0,53.9456,54.0223,53.9456,54.0138,17860.0
2017-03-29 10:40:00,63.43,63.46,63.41,63.44,28663.0,54.0223,54.0478,54.0052,54.0308,28663.0
2017-03-29 10:50:00,63.44,63.46,63.42,63.42,2524.0,54.0308,54.0478,54.0138,54.0138,2524.0
2017-03-29 11:00:00,63.43,63.43,63.37,63.41,15153.0,54.0223,54.0223,53.9712,54.0052,15153.0
2017-03-29 11:10:00,63.42,63.44,63.4,63.4,8784.0,54.0138,54.0308,53.9967,53.9967,8784.0
2017-03-29 11:20:00,63.42,63.42,63.39,63.42,12441.0,54.0138,54.0138,53.9882,54.0138,12441.0
2017-03-29 11:30:00,63.41,63.41,63.35,63.35,50408.0,54.0052,54.0052,53.9541,53.9541,50408.0
2017-03-29 11:40:00,63.34,63.36,63.33,63.35,7250.0,53.9456,53.9627,53.9371,53.9541,7250.0
2017-03-29 11:50:00,63.35,63.37,63.32,63.37,9162.0,53.9541,53.9712,53.9286,53.9712,9162.0
2017-03-29 12:00:00,63.37,63.38,63.35,63.37,12067.0,53.9712,53.9797,53.9541,53.9712,12067.0
2017-03-29 12:10:00,63.37,63.41,63.37,63.4,43593.0,53.9712,54.0052,53.9712,53.9967,43593.0
2017-03-29 12:20:00,63.4,63.41,63.39,63.39,10805.0,53.9967,54.0052,53.9882,53.9882,10805.0
2017-03-29 12:30:00,63.39,63.39,63.35,63.35,1152887.0,53.9882,53.9882,53.9541,53.9541,1152887.0
2017-03-29 12:40:00,63.34,63.36,63.33,63.34,39323.0,53.9456,53.9627,53.9371,53.9456,39323.0
2017-03-29 12:50:00,63.34,63.36,63.32,63.34,19658.0,53.9456,53.9627,53.9286,53.9456,19658.0
2017-03-29 13:00:00,63.34,63.36,63.33,63.36,9762.0,53.9456,53.9627,53.9371,53.9627,9762.0
2017-03-29 13:10:00,63.36,63.39,63.35,63.37,22885.0,53.9627,53.9882,53.9541,53.9712,22885.0
2017-03-29 13:20:00,63.38,63.42,63.38,63.41,32193.0,53.9797,54.0138,53.9797,54.0052,32193.0
2017-03-29 13:30:00,63.41,63.43,63.41,63.43,33079.0,54.0052,54.0223,54.0052,54.0223,33079.0
2017-03-29 13:40:00,63.43,63.44,63.41,63.44,11615.0,54.0223,54.0308,54.0052,54.0308,11615.0
2017-03-29 13:50:00,63.44,63.44,63.43,63.44,14235.0,54.0308,54.0308,54.0223,54.0308,14235.0
2017-03-29 14:00:00,63.44,63.44,63.41,63.42,13128.0,54.0308,54.0308,54.0052,54.0138,13128.0
2017-03-29 14:10:00,63.42,63.43,63.4,63.42,8101.0,54.0138,54.0223,53.9967,54.0138,8101.0
2017-03-29 14:20:00,63.42,63.46,63.42,63.46,8070.0,54.0138,54.0478,54.0138,54.0478,8070.0
2017-03-29 14:30:00,63.46,63.46,63.43,63.45,25702.0,54.0478,54.0478,54.0223,54.0393,25702.0
2017-03-29 14:40:00,63.45,63.47,63.44,63.46,8808.0,54.0393,54.0563,54.0308,54.0478,8808.0
2017-03-29 14:50:00,63.46,63.48,63.45,63.47,12363.0,54.0478,54.0649,54.0393,54.0563,12363.0
2017-03-29 15:00:00,63.47,63.5,63.47,63.5,90687.0,54.0563,54.0819,54.0563,54.0819,90687.0
2017-03-29 15:10:00,63.5,63.5,63.46,63.47,9465.0,54.0819,54.0819,54.0478,54.0563,9465.0
2017-03-29 15:20:00,63.47,63.5,63.47,63.49,34355.0,54.0563,54.0819,54.0563,54.0734,34355.0
2017-03-29 15:30:00,63.48,63.5,63.47,63.49,13773.0,54.0649,54.0819,54.0563,54.0734,13773.0
2017-03-29 15:40:00,63.49,63.49,63.44,63.46,97614.0,54.0734,54.0734,54.0308,54.0478,97614.0
2017-03-29 15:50:00,63.46,63.47,63.42,63.46,321532.0,54.0478,54.0563,54.0138,54.0478,321532.0
2017-03-30 09:30:00,63.42,63.43,63.38,63.39,25114.0,54.0138,54.0223,53.9797,53.9882,25114.0
2017-03-30 09:40:00,63.42,63.44,63.39,63.44,37987.0,54.0138,54.0308,53.9882,54.0308,37987.0
2017-03-30 09:50:00,63.43,63.45,63.41,63.43,399547.0,54.0223,54.0393,54.0052,54.0223,399547.0
2017-03-30 10:00:00,63.43,63.48,63.42,63.46,343951.0,54.0223,54.0649,54.0138,54.0478,343951.0
2017-03-30 10:10:00,63.46,63.51,63.46,63.51,59075.0,54.0478,54.0904,54.0478,54.0904,59075.0
2017-03-30 10:20:00,63.51,63.51,63.46,63.48,24468.0,54.0904,54.0904,54.0478,54.0649,24468.0
2017-03-30 10:30:00,63.48,63.55,63.47,63.54,12738.0,54.0649,54.1245,54.0563,54.116,12738.0
2017-03-30 10:40:00,63.54,63.56,63.53,63.55,12497.0,54.116,54.133,54.1074,54.1245,12497.0
2017-03-30 10:50:00,63.55,63.58,63.53,63.58,10960.0,54.1245,54.15,54.1074,54.15,10960.0
2017-03-30 11:00:00,63.58,63.6,63.57,63.58,26258.0,54.15,54.1671,54.1415,54.15,26258.0
2017-03-30 11:10:00,63.58,63.59,63.55,63.57,23771.0,54.15,54.1585,54.1245,54.1415,23771.0
2017-03-30 11:20:00,63.59,63.59,63.55,63.57,6229.0,54.1585,54.1585,54.1245,54.1415,6229.0
2017-03-30 11:30:00,63.56,63.59,63.54,63.54,9817.0,54.133,54.1585,54.116,54.116,9817.0
2017-03-30 11:40:00,63.54,63.54,63.51,63.52,39822.0,54.116,54.116,54.0904,54.0989,39822.0
2017-03-30 11:50:00,63.53,63.53,63.49,63.5,4556.0,54.1074,54.1074,54.0734,54.0819,4556.0
2017-03-30 12:00:00,63.49,63.5,63.48,63.5,33967.0,54.0734,54.0819,54.0649,54.0819,33967.0
2017-03-30 12:10:00,63.51,63.51,63.48,63.5,28979.0,54.0904,54.0904,54.0649,54.0819,28979.0
2017-03-30 12:20:00,63.51,63.51,63.48,63.51,14451.0,54.0904,54.0904,54.0649,54.0904,14451.0
2017-03-30 12:30:00,63.51,63.52,63.43,63.44,40645.0,54.0904,54.0989,54.0223,54.0308,40645.0
2017-03-30 12:40:00,63.43,63.47,63.43,63.45,6815.0,54.0223,54.0563,54.0223,54.0393,6815.0
2017-03-30 12:50:00,63.44,63.45,63.42,63.42,13345.0,54.0308,54.0393,54.0138,54.0138,13345.0
2017-03-30 13:00:00,63.42,63.43,63.41,63.43,13040.0,54.0138,54.0223,54.0052,54.0223,13040.0
2017-03-30 13:10:00,63.46,63.46,63.44,63.46,3363.0,54.0478,54.0478,54.0308,54.0478,3363.0
2017-03-30 13:20:00,63.46,63.48,63.45,63.47,10803.0,54.0478,54.0649,54.0393,54.0563,10803.0
2017-03-30 13:30:00,63.46,63.49,63.45,63.48,3863.0,54.0478,54.0734,54.0393,54.0649,3863.0
2017-03-30 13:40:00,63.5,63.5,63.48,63.49,9174.0,54.0819,54.0819,54.0649,54.0734,9174.0
2017-03-30 13:50:00,63.49,63.49,63.47,63.48,35713.0,54.0734,54.0734,54.0563,54.0649,35713.0
2017-03-30 14:00:00,63.48,63.49,63.47,63.48,6476.0,54.0649,54.0734,54.0563,54.0649,6476.0
2017-03-30 14:10:00,63.48,63.51,63.47,63.5,21602.0,54.0649,54.0904,54.0563,54.0819,21602.0
2017-03-30 14:20:00,63.5,63.51,63.49,63.51,8639.0,54.0819,54.0904,54.0734,54.0904,8639.0
2017-03-30 14:30:00,63.5,63.52,63.5,63.5,14116.0,54.0819,54.0989,54.0819,54.0819,14116.0
2017-03-30 14:40:00,63.51,63.51,63.47,63.48,5384.0,54.0904,54.0904,54.0563,54.0649,5384.0
2017-03-30 14:50:00,63.49,63.49,63.44,63.47,23510.0,54.0734,54.0734,54.0308,54.0563,23510.0
2017-03-30 15:00:00,63.47,63.48,63.47,63.47,12557.0,54.0563,54.0649,54.0563,54.0563,12557.0
2017-03-30 15:10:00,63.47,63.47,63.46,63.46,2645.0,54.0563,54.0563,54.0478,54.0478,2645.0
2017-03-30 15:20:00,63.47,63.48,63.46,63.47,14337.0,54.0563,54.0649,54.0478,54.0563,14337.0
2017-03-30 15:30:00,63.47,63.48,63.46,63.48,15094.0,54.0563,54.0649,54.0478,54.0649,15094.0
2017-03-30 15:40:00,63.48,63.48,63.43,63.44,27830.0,54.0649,54.0649,54.0223,54.0308,27830.0
2017-03-30 15:50:00,63.43,63.45,63.41,63.43,110091.0,54.0223,54.0393,54.0052,54.0223,110091.0
2017-03-31 09:30:00,63.28,63.3,63.24,63.28,76323.0,53.8945,53.9116,53.8605,53.8945,76323.0
2017-03-31 09:40:00,63.29,63.3,63.26,63.29,107204.0,53.903,53.9116,53.8775,53.903,107204.0
2017-03-31 09:50:00,63.29,63.32,63.27,63.29,168488.0,53.903,53.9286,53.886,53.903,168488.0
2017-03-31 10:00:00,63.29,63.35,63.28,63.34,56221.0,53.903,53.9541,53.8945,53.9456,56221.0
2017-03-31 10:10:00,63.33,63.34,63.29,63.3,54142.0,53.9371,53.9456,53.903,53.9116,54142.0
2017-03-31 10:20:00,63.3,63.3,63.25,63.26,43809.0,53.9116,53.9116,53.869,53.8775,43809.0
2017-03-31 10:30:00,63.26,63.33,63.26,63.33,21859.0,53.8775,53.9371,53.8775,53.9371,21859.0
2017-03-31 10:40:00,63.33,63.36,63.31,63.34,20226.0,53.9371,53.9627,53.9201,53.9456,20226.0
2017-03-31 10:50:00,63.34,63.36,63.32,63.33,311321.0,53.9456,53.9627,53.9286,53.9371,311321.0
2017-03-31 11:00:00,63.33,63.34,63.31,63.33,28923.0,53.9371,53.9456,53.9201,53.9371,28923.0
2017-03-31 11:10:00,63.34,63.38,63.33,63.37,18571.0,53.9456,53.9797,53.9371,53.9712,18571.0
2017-03-31 11:20:00,63.36,63.39,63.36,63.37,10660.0,53.9627,53.9882,53.9627,53.9712,10660.0
2017-03-31 11:30:00,63.36,63.38,63.33,63.37,30365.0,53.9627,53.9797,53.9371,53.9712,30365.0
2017-03-31 11:40:00,63.38,63.39,63.37,63.39,4500.0,53.9797,53.9882,53.9712,53.9882,4500.0
2017-03-31 11:50:00,63.39,63.39,63.35,63.37,11949.0,53.9882,53.9882,53.9541,53.9712,11949.0
2017-03-31 12:00:00,63.36,63.39,63.35,63.39,12677.0,53.9627,53.9882,53.9541,53.9882,12677.0
2017-03-31 12:10:00,63.39,63.42,63.39,63.41,13123.0,53.9882,54.0138,53.9882,54.0052,13123.0
2017-03-31 12:20:00,63.42,63.44,63.42,63.43,7721.0,54.0138,54.0308,54.0138,54.0223,7721.0
2017-03-31 12:30:00,63.43,63.44,63.41,63.42,15807.0,54.0223,54.0308,54.0052,54.0138,15807.0
2017-03-31 12:40:00,63.42,63.44,63.42,63.42,19207.0,54.0138,54.0308,54.0138,54.0138,19207.0
2017-03-31 12:50:00,63.42,63.43,63.4,63.42,12163.0,54.0138,54.0223,53.9967,54.0138,12163.0
2017-03-31 13:00:00,63.42,63.42,63.4,63.42,7138.0,54.0138,54.0138,53.9967,54.0138,7138.0
2017-03-31 13:10:00,63.42,63.44,63.41,63.44,16777.0,54.0138,54.0308,54.0052,54.0308,16777.0
2017-03-31 13:20:00,63.44,63.46,63.43,63.46,26588.0,54.0308,54.0478,54.0223,54.0478,26588.0
2017-03-31 13:30:00,63.47,63.47,63.45,63.45,17243.0,54.0563,54.0563,54.0393,54.0393,17243.0
2017-03-31 13:40:00,63.45,63.45,63.42,63.44,46098.0,54.0393,54.0393,54.0138,54.0308,46098.0
2017-03-31 13:50:00,63.43,63.44,63.39,63.4,11825.0,54.0223,54.0308,53.9882,53.9967,11825.0
2017-03-31 14:00:00,63.4,63.4,63.36,63.38,28528.0,53.9967,53.9967,53.9627,53.9797,28528.0
2017-03-31 14:10:00,63.38,63.38,63.32,63.35,61544.0,53.9797,53.9797,53.9286,53.9541,61544.0
2017-03-31 14:20:00,63.35,63.38,63.35,63.36,23117.0,53.9541,53.9797,53.9541,53.9627,23117.0
2017-03-31 14:30:00,63.36,63.4,63.35,63.38,17743.0,53.9627,53.9967,53.9541,53.9797,17743.0
2017-03-31 14:40:00,63.37,63.38,63.35,63.37,12186.0,53.9712,53.9797,53.9541,53.9712,12186.0
2017-03-31 14:50:00,63.36,63.37,63.36,63.36,14035.0,53.9627,53.9712,53.9627,53.9627,14035.0
2017-03-31 15:00:00,63.36,63.39,63.36,63.39,21174.0,53.9627,53.9882,53.9627,53.9882,21174.0
2017-03-31 15:10:00,63.39,63.41,63.38,63.39,45606.0,53.9882,54.0052,53.9797,53.9882,45606.0
2017-03-31 15:20:00,63.38,63.4,63.38,63.39,27300.0,53.9797,53.9967,53.9797,53.9882,27300.0
2017-03-31 15:30:00,63.39,63.45,63.39,63.42,63757.0,53.9882,54.0393,53.9882,54.0138,63757.0
2017-03-31 15:40:00,63.41,63.43,63.33,63.35,115011.0,54.0052,54.0223,53.9371,53.9541,115011.0
2017-03-31 15:50:00,63.34,63.36,63.27,63.27,313872.0,53.9456,53.9627,53.886,53.886,313872.0
2017-04-03 09:30:00,63.31,63.35,63.28,63.32,82854.0,53.9201,53.9541,53.8945,53.9286,82854.0
2017-04-03 09:40:00,63.33,63.36,63.31,63.31,97881.0,53.9371,53.9627,53.9201,53.9201,97881.0
2017-04-03 09:50:00,63.31,63.32,63.27,63.28,60593.0,53.9201,53.9286,53.886,53.8945,60593.0
2017-04-03 10:00:00,63.28,63.3,63.19,63.22,53380.0,53.8945,53.9116,53.8179,53.8434,53380.0
2017-04-03 10:10:00,63.21,63.24,63.16,63.22,83464.0,53.8349,53.8605,53.7923,53.8434,83464.0
2017-04-03 10:20:00,63.22,63.28,63.21,63.26,46062.0,53.8434,53.8945,53.8349,53.8775,46062.0
2017-04-03 10:30:00,63.27,63.28,63.23,63.26,45798.0,53.886,53.8945,53.8519,53.8775,45798.0
2017-04-03 10:40:00,63.25,63.26,63.2,63.2,42674.0,53.869,53.8775,53.8264,53.8264,42674.0
2017-04-03 10:50:00,63.2,63.2,63.04,63.04,154027.0,53.8264,53.8264,53.6901,53.6901,154027.0
2017-04-03 11:00:00,63.04,63.06,62.94,62.97,42239.0,53.6901,53.7071,53.6049,53.6305,42239.0
2017-04-03 11:10:00,62.98,63.04,62.97,62.98,20200.0,53.639,53.6901,53.6305,53.639,20200.0
2017-04-03 11:20:00,62.98,63.04,62.96,63.03,47893.0,53.639,53.6901,53.622,53.6816,47893.0
2017-04-03 11:30:00,63.03,63.04,62.96,62.99,26287.0,53.6816,53.6901,53.622,53.6475,26287.0
2017-04-03 11:40:00,62.98,63.0,62.95,62.95,32790.0,53.639,53.656,53.6135,53.6135,32790.0
2017-04-03 11:50:00,62.94,62.96,62.91,62.93,33465.0,53.6049,53.622,53.5794,53.5964,33465.0
2017-04-03 12:00:00,62.92,62.92,62.83,62.89,44970.0,53.5879,53.5879,53.5113,53.5624,44970.0
2017-04-03 12:10:00,62.89,62.96,62.89,62.95,33969.0,53.5624,53.622,53.5624,53.6135,33969.0
2017-04-03 12:20:00,62.94,63.02,62.94,63.02,26532.0,53.6049,53.6731,53.6049,53.6731,26532.0
2017-04-03 12:30:00,63.01,63.02,62.99,63.01,48487.0,53.6646,53.6731,53.6475,53.6646,48487.0
2017-04-03 12:40:00,63.01,63.04,63.01,63.03,67878.0,53.6646,53.6901,53.6646,53.6816,67878.0
2017-04-03 12:50:00,63.03,63.05,63.01,63.05,41681.0,53.6816,53.6986,53.6646,53.6986,41681.0
2017-04-03 13:00:00,63.05,63.08,63.03,63.04,36723.0,53.6986,53.7242,53.6816,53.6901,36723.0
2017-04-03 13:10:00,63.05,63.1,63.05,63.08,38789.0,53.6986,53.7412,53.6986,53.7242,38789.0
2017-04-03 13:20:00,63.07,63.08,63.04,63.05,23350.0,53.7157,53.7242,53.6901,53.6986,23350.0
2017-04-03 13:30:00,63.05,63.05,63.01,63.03,91768.0,53.6986,53.6986,53.6646,53.6816,91768.0
2017-04-03 13:40:00,63.02,63.04,62.99,63.02,16749.0,53.6731,53.6901,53.6475,53.6731,16749.0
2017-04-03 13:50:00,63.02,63.05,63.02,63.04,18619.0,53.6731,53.6986,53.6731,53.6901,18619.0
2017-04-03 14:00:00,63.05,63.06,63.02,63.03,16448.0,53.6986,53.7071,53.6731,53.6816,16448.0
2017-04-03 14:10:00,63.04,63.05,63.01,63.01,20164.0,53.6901,53.6986,53.6646,53.6646,20164.0
2017-04-03 14:20:00,63.01,63.07,63.0,63.07,31287.0,53.6646,53.7157,53.656,53.7157,31287.0
2017-04-03 14:30:00,63.07,63.1,63.07,63.09,10806.0,53.7157,53.7412,53.7157,53.7327,10806.0
2017-04-03 14:40:00,63.09,63.17,63.09,63.16,46484.0,53.7327,53.8008,53.7327,53.7923,46484.0
2017-04-03 14:50:00,63.16,63.17,63.14,63.15,45282.0,53.7923,53.8008,53.7753,53.7838,45282.0
2017-04-03 15:00:00,63.16,63.18,63.13,63.16,37553.0,53.7923,53.8094,53.7668,53.7923,37553.0
2017-04-03 15:10:00,63.16,63.22,63.16,63.18,64503.0,53.7923,53.8434,53.7923,53.8094,64503.0
2017-04-03 15:20:00,63.18,63.22,63.18,63.21,13700.0,53.8094,53.8434,53.8094,53.8349,13700.0
2017-04-03 15:30:00,63.21,63.21,63.16,63.2,45542.0,53.8349,53.8349,53.7923,53.8264,45542.0
2017-04-03 15:40:00,63.2,63.23,63.19,63.22,89516.0,53.8264,53.8519,53.8179,53.8434,89516.0
2017-04-03 15:50:00,63.22,63.25,63.19,63.24,212458.0,53.8434,53.869,53.8179,53.8605,212458.0
2017-04-04 09:30:00,63.09,63.12,63.06,63.07,41154.0,53.7327,53.7582,53.7071,53.7157,41154.0
2017-04-04 09:40:00,63.09,63.16,63.08,63.12,59467.0,53.7327,53.7923,53.7242,53.7582,59467.0
2017-04-04 09:50:00,63.12,63.13,63.08,63.1,34231.0,53.7582,53.7668,53.7242,53.7412,34231.0
2017-04-04 10:00:00,63.11,63.13,63.0,63.01,23184.0,53.7497,53.7668,53.656,53.6646,23184.0
2017-04-04 10:10:00,63.02,63.05,63.0,63.03,54605.0,53.6731,53.6986,53.656,53.6816,54605.0
2017-04-04 10:20:00,63.03,63.07,63.03,63.05,32232.0,53.6816,53.7157,53.6816,53.6986,32232.0
2017-04-04 10:30:00,63.06,63.14,63.06,63.12,31270.0,53.7071,53.7753,53.7071,53.7582,31270.0
2017-04-04 10:40:00,63.12,63.15,63.07,63.08,27936.0,53.7582,53.7838,53.7157,53.7242,27936.0
2017-04-04 10:50:00,63.08,63.11,63.07,63.1,10153.0,53.7242,53.7497,53.7157,53.7412,10153.0
2017-04-04 11:00:00,63.11,63.18,63.09,63.17,20394.0,53.7497,53.8094,53.7327,53.8008,20394.0
2017-04-04 11:10:00,63.17,63.18,63.15,63.18,21304.0,53.8008,53.8094,53.7838,53.8094,21304.0
2017-04-04 11:20:00,63.19,63.25,63.19,63.2,9906.0,53.8179,53.869,53.8179,53.8264,9906.0
2017-04-04 11:30:00,63.2,63.24,63.18,63.23,15906.0,53.8264,53.8605,53.8094,53.8519,15906.0
2017-04-04 11:40:00,63.23,63.27,63.23,63.27,43128.0,53.8519,53.886,53.8519,53.886,43128.0
2017-04-04 11:50:00,63.28,63.28,63.24,63.24,10450.0,53.8945,53.8945,53.8605,53.8605,10450.0
2017-04-04 12:00:00,63.24,63.24,63.21,63.23,14959.0,53.8605,53.8605,53.8349,53.8519,14959.0
2017-04-04 12:10:00,63.23,63.26,63.22,63.26,44455.0,53.8519,53.8775,53.8434,53.8775,44455.0
2017-04-04 12:20:00,63.25,63.25,63.21,63.22,32147.0,53.869,53.869,53.8349,53.8434,32147.0
2017-04-04 12:30:00,63.22,63.24,63.2,63.23,13296.0,53.8434,53.8605,53.8264,53.8519,13296.0
2017-04-04 12:40:00,63.24,63.24,63.19,63.2,84106.0,53.8605,53.8605,53.8179,53.8264,84106.0
2017-04-04 12:50:00,63.2,63.21,63.18,63.19,27703.0,53.8264,53.8349,53.8094,53.8179,27703.0
2017-04-04 13:00:00,63.19,63.19,63.16,63.18,12692.0,53.8179,53.8179,53.7923,53.8094,12692.0
2017-04-04 13:10:00,63.18,63.22,63.18,63.22,161218.0,53.8094,53.8434,53.8094,53.8434,161218.0
2017-04-04 13:20:00,63.22,63.22,63.19,63.2,20372.0,53.8434,53.8434,53.8179,53.8264,20372.0
2017-04-04 13:30:00,63.19,63.22,63.18,63.21,6420.0,53.8179,53.8434,53.8094,53.8349,6420.0
2017-04-04 13:40:00,63.22,63.23,63.21,63.21,23661.0,53.8434,53.8519,53.8349,53.8349,23661.0
2017-04-04 13:50:00,63.21,63.23,63.2,63.23,16334.0,53.8349,53.8519,53.8264,53.8519,16334.0
2017-04-04 14:00:00,63.23,63.25,63.22,63.25,39484.0,53.8519,53.869,53.8434,53.869,39484.0
2017-04-04 14:10:00,63.25,63.27,63.24,63.27,12584.0,53.869,53.886,53.8605,53.886,12584.0
2017-04-04 14:20:00,63.27,63.29,63.25,63.28,16477.0,53.886,53.903,53.869,53.8945,16477.0
2017-04-04 14:30:00,63.28,63.29,63.26,63.27,23913.0,53.8945,53.903,53.8775,53.886,23913.0
2017-04-04 14:40:00,63.27,63.28,63.25,63.27,392624.0,53.886,53.8945,53.869,53.886,392624.0
2017-04-04 14:50:00,63.27,63.28,63.24,63.24,43488.0,53.886,53.8945,53.8605,53.8605,43488.0
2017-04-04 15:00:00,63.24,63.25,63.23,63.24,82377.0,53.8605,53.869,53.8519,53.8605,82377.0
2017-04-04 15:10:00,63.25,63.25,63.22,63.22,57604.0,53.869,53.869,53.8434,53.8434,57604.0
2017-04-04 15:20:00,63.23,63.23,63.2,63.22,83630.0,53.8519,53.8519,53.8264,53.8434,83630.0
2017-04-04 15:30:00,63.22,63.26,63.22,63.26,82126.0,53.8434,53.8775,53.8434,53.8775,82126.0
2017-04-04 15:40:00,63.25,63.27,63.24,63.27,26132.0,53.869,53.886,53.8605,53.886,26132.0
2017-04-04 15:50:00,63.26,63.29,63.25,63.28,182574.0,53.8775,53.903,53.869,53.8945,182574.0
2017-04-05 09:30:00,63.42,63.46,63.4,63.43,275020.0,54.0138,54.0478,53.9967,54.0223,275020.0
2017-04-05 09:40:00,63.43,63.53,63.42,63.52,30456.0,54.0223,54.1074,54.0138,54.0989,30456.0
2017-04-05 09:50:00,63.52,63.54,63.51,63.54,27533.0,54.0989,54.116,54.0904,54.116,27533.0
2017-04-05 10:00:00,63.53,63.62,63.51,63.59,82646.0,54.1074,54.1841,54.0904,54.1585,82646.0
2017-04-05 10:10:00,63.59,63.62,63.58,63.61,56096.0,54.1585,54.1841,54.15,54.1756,56096.0
2017-04-05 10:20:00,63.62,63.66,63.61,63.62,51320.0,54.1841,54.2182,54.1756,54.1841,51320.0
2017-04-05 10:30:00,63.61,63.61,63.55,63.55,35183.0,54.1756,54.1756,54.1245,54.1245,35183.0
2017-04-05 10:40:00,63.57,63.61,63.57,63.58,18878.0,54.1415,54.1756,54.1415,54.15,18878.0
2017-04-05 10:50:00,63.57,63.58,63.56,63.57,4200.0,54.1415,54.15,54.133,54.1415,4200.0
2017-04-05 11:00:00,63.57,63.58,63.49,63.49,17184.0,54.1415,54.15,54.0734,54.0734,17184.0
2017-04-05 11:10:00,63.49,63.52,63.48,63.49,25738.0,54.0734,54.0989,54.0649,54.0734,25738.0
2017-04-05 11:20:00,63.49,63.49,63.4,63.41,21732.0,54.0734,54.0734,53.9967,54.0052,21732.0
2017-04-05 11:30:00,63.41,63.46,63.38,63.46,20904.0,54.0052,54.0478,53.9797,54.0478,20904.0
2017-04-05 11:40:00,63.46,63.5,63.46,63.48,12632.0,54.0478,54.0819,54.0478,54.0649,12632.0
2017-04-05 11:50:00,63.48,63.49,63.45,63.47,33240.0,54.0649,54.0734,54.0393,54.0563,33240.0
2017-04-05 12:00:00,63.47,63.48,63.46,63.47,36643.0,54.0563,54.0649,54.0478,54.0563,36643.0
2017-04-05 12:10:00,63.46,63.48,63.45,63.48,6487.0,54.0478,54.0649,54.0393,54.0649,6487.0
2017-04-05 12:20:00,63.49,63.52,63.48,63.51,25361.0,54.0734,54.0989,54.0649,54.0904,25361.0
2017-04-05 12:30:00,63.5,63.52,63.5,63.51,16995.0,54.0819,54.0989,54.0819,54.0904,16995.0
2017-04-05 12:40:00,63.51,63.53,63.51,63.52,25103.0,54.0904,54.1074,54.0904,54.0989,25103.0
2017-04-05 12:50:00,63.52,63.54,63.5,63.51,16702.0,54.0989,54.116,54.0819,54.0904,16702.0
2017-04-05 13:00:00,63.52,63.57,63.52,63.55,26928.0,54.0989,54.1415,54.0989,54.1245,26928.0
2017-04-05 13:10:00,63.55,63.56,63.53,63.53,13926.0,54.1245,54.133,54.1074,54.1074,13926.0
2017-04-05 13:20:00,63.53,63.54,63.5,63.53,16732.0,54.1074,54.116,54.0819,54.1074,16732.0
2017-04-05 13:30:00,63.53,63.55,63.52,63.54,9085.0,54.1074,54.1245,54.0989,54.116,9085.0
2017-04-05 13:40:00,63.55,63.55,63.51,63.53,19107.0,54.1245,54.1245,54.0904,54.1074,19107.0
2017-04-05 13:50:00,63.52,63.54,63.52,63.53,12793.0,54.0989,54.116,54.0989,54.1074,12793.0
2017-04-05 14:00:00,63.52,63.52,63.41,63.48,217121.0,54.0989,54.0989,54.0052,54.0649,217121.0
2017-04-05 14:10:00,63.48,63.51,63.46,63.49,47551.0,54.0649,54.0904,54.0478,54.0734,47551.0
2017-04-05 14:20:00,63.48,63.5,63.45,63.5,37668.0,54.0649,54.0819,54.0393,54.0819,37668.0
2017-04-05 14:30:00,63.5,63.51,63.42,63.42,35028.0,54.0819,54.0904,54.0138,54.0138,35028.0
2017-04-05 14:40:00,63.42,63.44,63.39,63.4,30637.0,54.0138,54.0308,53.9882,53.9967,30637.0
2017-04-05 14:50:00,63.39,63.39,63.32,63.35,42223.0,53.9882,53.9882,53.9286,53.9541,42223.0
2017-04-05 15:00:00,63.34,63.39,63.33,63.36,79286.0,53.9456,53.9882,53.9371,53.9627,79286.0
2017-04-05 15:10:00,63.36,63.36,63.27,63.28,46270.0,53.9627,53.9627,53.886,53.8945,46270.0
2017-04-05 15:20:00,63.28,63.28,63.11,63.18,82505.0,53.8945,53.8945,53.7497,53.8094,82505.0
2017-04-05 15:30:00,63.18,63.18,63.03,63.13,208630.0,53.8094,53.8094,53.6816,53.7668,208630.0
2017-04-05 15:40:00,63.13,63.16,63.06,63.07,207771.0,53.7668,53.7923,53.7071,53.7157,207771.0
2017-04-05 15:50:00,63.06,63.16,63.05,63.09,495086.0,53.7071,53.7923,53.6986,53.7327,495086.0
2017-04-06 09:30:00,63.14,63.14,63.03,63.13,40071.0,53.7753,53.7753,53.6816,53.7668,40071.0
2017-04-06 09:40:00,63.13,63.16,63.0,63.01,78404.0,53.7668,53.7923,53.656,53.6646,78404.0
2017-04-06 09:50:00,63.02,63.18,63.02,63.15,90560.0,53.6731,53.8094,53.6731,53.7838,90560.0
2017-04-06 10:00:00,63.17,63.19,63.11,63.16,25166.0,53.8008,53.8179,53.7497,53.7923,25166.0
2017-04-06 10:10:00,63.17,63.19,63.09,63.11,23609.0,53.8008,53.8179,53.7327,53.7497,23609.0
2017-04-06 10:20:00,63.11,63.2,63.1,63.19,56915.0,53.7497,53.8264,53.7412,53.8179,56915.0
2017-04-06 10:30:00,63.19,63.23,63.18,63.21,20886.0,53.8179,53.8519,53.8094,53.8349,20886.0
2017-04-06 10:40:00,63.21,63.21,63.11,63.18,32252.0,53.8349,53.8349,53.7497,53.8094,32252.0
2017-04-06 10:50:00,63.18,63.21,63.15,63.17,18790.0,53.8094,53.8349,53.7838,53.8008,18790.0
2017-04-06 11:00:00,63.17,63.21,63.17,63.19,23852.0,53.8008,53.8349,53.8008,53.8179,23852.0
2017-04-06 11:10:00,63.19,63.23,63.18,63.21,20789.0,53.8179,53.8519,53.8094,53.8349,20789.0
2017-04-06 11:20:00,63.21,63.26,63.2,63.26,41692.0,53.8349,53.8775,53.8264,53.8775,41692.0
2017-04-06 11:30:00,63.26,63.26,63.2,63.21,47195.0,53.8775,53.8775,53.8264,53.8349,47195.0
2017-04-06 11:40:00,63.2,63.23,63.19,63.21,17473.0,53.8264,53.8519,53.8179,53.8349,17473.0
2017-04-06 11:50:00,63.2,63.22,63.19,63.22,13262.0,53.8264,53.8434,53.8179,53.8434,13262.0
2017-04-06 12:00:00,63.22,63.23,63.19,63.19,44956.0,53.8434,53.8519,53.8179,53.8179,44956.0
2017-04-06 12:10:00,63.2,63.21,63.18,63.21,15794.0,53.8264,53.8349,53.8094,53.8349,15794.0
2017-04-06 12:20:00,63.21,63.23,63.2,63.21,19809.0,53.8349,53.8519,53.8264,53.8349,19809.0
2017-04-06 12:30:00,63.21,63.22,63.14,63.16,59105.0,53.8349,53.8434,53.7753,53.7923,59105.0
2017-04-06 12:40:00,63.16,63.16,63.12,63.15,14100.0,53.7923,53.7923,53.7582,53.7838,14100.0
2017-04-06 12:50:00,63.15,63.16,63.13,63.16,11640.0,53.7838,53.7923,53.7668,53.7923,11640.0
2017-04-06 13:00:00,63.16,63.19,63.15,63.19,27592.0,53.7923,53.8179,53.7838,53.8179,27592.0
2017-04-06 13:10:00,63.2,63.23,63.18,63.23,16002.0,53.8264,53.8519,53.8094,53.8519,16002.0
2017-04-06 13:20:00,63.23,63.25,63.22,63.25,13315.0,53.8519,53.869,53.8434,53.869,13315.0
2017-04-06 13:30:00,63.24,63.28,63.24,63.25,14308.0,53.8605,53.8945,53.8605,53.869,14308.0
2017-04-06 13:40:00,63.24,63.25,63.22,63.22,19340.0,53.8605,53.869,53.8434,53.8434,19340.0
2017-04-06 13:50:00,63.23,63.25,63.2,63.21,13835.0,53.8519,53.869,53.8264,53.8349,13835.0
2017-04-06 14:00:00,63.21,63.23,63.19,63.21,14040.0,53.8349,53.8519,53.8179,53.8349,14040.0
2017-04-06 14:10:00,63.21,63.21,63.17,63.19,29406.0,53.8349,53.8349,53.8008,53.8179,29406.0
2017-04-06 14:20:00,63.19,63.19,63.14,63.14,110560.0,53.8179,53.8179,53.7753,53.7753,110560.0
2017-04-06 14:30:00,63.14,63.18,63.14,63.18,53851.0,53.7753,53.8094,53.7753,53.8094,53851.0
2017-04-06 14:40:00,63.18,63.19,63.09,63.1,134436.0,53.8094,53.8179,53.7327,53.7412,134436.0
2017-04-06 14:50:00,63.11,63.12,63.04,63.07,159268.0,53.7497,53.7582,53.6901,53.7157,159268.0
2017-04-06 15:00:00,63.07,63.11,63.06,63.1,36367.0,53.7157,53.7497,53.7071,53.7412,36367.0
2017-04-06 15:10:00,63.11,63.15,63.09,63.15,23334.0,53.7497,53.7838,53.7327,53.7838,23334.0
2017-04-06 15:20:00,63.14,63.14,63.1,63.12,26227.0,53.7753,53.7753,53.7412,53.7582,26227.0
2017-04-06 15:30:00,63.11,63.14,63.08,63.14,28867.0,53.7497,53.7753,53.7242,53.7753,28867.0
2017-04-06 15:40:00,63.15,63.16,63.12,63.14,55501.0,53.7838,53.7923,53.7582,53.7753,55501.0
2017-04-06 15:50:00,63.14,63.18,63.12,63.16,104010.0,53.7753,53.8094,53.7582,53.7923,104010.0
2017-04-07 09:30:00,63.07,63.22,63.03,63.19,53413.0,53.7157,53.8434,53.6816,53.8179,53413.0
2017-04-07 09:40:00,63.18,63.21,63.15,63.15,21847.0,53.8094,53.8349,53.7838,53.7838,21847.0
2017-04-07 09:50:00,63.15,63.17,63.02,63.04,39890.0,53.7838,53.8008,53.6731,53.6901,39890.0
2017-04-07 10:00:00,63.03,63.11,63.01,63.11,29956.0,53.6816,53.7497,53.6646,53.7497,29956.0
2017-04-07 10:10:00,63.11,63.16,63.11,63.14,35210.0,53.7497,53.7923,53.7497,53.7753,35210.0
2017-04-07 10:20:00,63.15,63.18,63.14,63.17,13587.0,53.7838,53.8094,53.7753,53.8008,13587.0
2017-04-07 10:30:00,63.17,63.19,63.13,63.19,30871.0,53.8008,53.8179,53.7668,53.8179,30871.0
2017-04-07 10:40:00,63.19,63.2,63.13,63.13,12015.0,53.8179,53.8264,53.7668,53.7668,12015.0
2017-04-07 10:50:00,63.14,63.14,63.1,63.11,10993.0,53.7753,53.7753,53.7412,53.7497,10993.0
2017-04-07 11:00:00,63.12,63.14,63.08,63.09,17870.0,53.7582,53.7753,53.7242,53.7327,17870.0
2017-04-07 11:10:00,63.08,63.14,63.07,63.13,13016.0,53.7242,53.7753,53.7157,53.7668,13016.0
2017-04-07 11:20:00,63.13,63.18,63.12,63.14,8612.0,53.7668,53.8094,53.7582,53.7753,8612.0
2017-04-07 11:30:00,63.15,63.17,63.12,63.14,10900.0,53.7838,53.8008,53.7582,53.7753,10900.0
2017-04-07 11:40:00,63.15,63.15,63.12,63.15,9673.0,53.7838,53.7838,53.7582,53.7838,9673.0
2017-04-07 11:50:00,63.16,63.18,63.15,63.17,9126.0,53.7923,53.8094,53.7838,53.8008,9126.0
2017-04-07 12:00:00,63.17,63.21,63.16,63.21,9935.0,53.8008,53.8349,53.7923,53.8349,9935.0
2017-04-07 12:10:00,63.21,63.22,63.2,63.21,7200.0,53.8349,53.8434,53.8264,53.8349,7200.0
2017-04-07 12:20:00,63.2,63.21,63.18,63.2,9628.0,53.8264,53.8349,53.8094,53.8264,9628.0
2017-04-07 12:30:00,63.2,63.21,63.17,63.18,14425.0,53.8264,53.8349,53.8008,53.8094,14425.0
2017-04-07 12:40:00,63.18,63.19,63.17,63.19,6139.0,53.8094,53.8179,53.8008,53.8179,6139.0
2017-04-07 12:50:00,63.19,63.21,63.18,63.19,24588.0,53.8179,53.8349,53.8094,53.8179,24588.0
2017-04-07 13:00:00,63.19,63.19,63.15,63.17,28676.0,53.8179,53.8179,53.7838,53.8008,28676.0
2017-04-07 13:10:00,63.17,63.2,63.17,63.18,10900.0,53.8008,53.8264,53.8008,53.8094,10900.0
2017-04-07 13:20:00,63.18,63.24,63.16,63.24,42689.0,53.8094,53.8605,53.7923,53.8605,42689.0
2017-04-07 13:30:00,63.23,63.27,63.21,63.21,51546.0,53.8519,53.886,53.8349,53.8349,51546.0
2017-04-07 13:40:00,63.21,63.23,63.19,63.21,10880.0,53.8349,53.8519,53.8179,53.8349,10880.0
2017-04-07 13:50:00,63.2,63.23,63.19,63.2,18329.0,53.8264,53.8519,53.8179,53.8264,18329.0
2017-04-07 14:00:00,63.21,63.25,63.21,63.23,26417.0,53.8349,53.869,53.8349,53.8519,26417.0
2017-04-07 14:10:00,63.23,63.24,63.21,63.22,10075.0,53.8519,53.8605,53.8349,53.8434,10075.0
2017-04-07 14:20:00,63.23,63.24,63.2,63.21,12257.0,53.8519,53.8605,53.8264,53.8349,12257.0
2017-04-07 14:30:00,63.2,63.22,63.17,63.19,20352.0,53.8264,53.8434,53.8008,53.8179,20352.0
2017-04-07 14:40:00,63.18,63.2,63.15,63.18,54348.0,53.8094,53.8264,53.7838,53.8094,54348.0
2017-04-07 14:50:00,63.18,63.18,63.13,63.14,13398.0,53.8094,53.8094,53.7668,53.7753,13398.0
2017-04-07 15:00:00,63.14,63.17,63.13,63.14,38704.0,53.7753,53.8008,53.7668,53.7753,38704.0
2017-04-07 15:10:00,63.14,63.18,63.14,63.16,10446.0,53.7753,53.8094,53.7753,53.7923,10446.0
2017-04-07 15:20:00,63.16,63.18,63.12,63.13,30588.0,53.7923,53.8094,53.7582,53.7668,30588.0
2017-04-07 15:30:00,63.13,63.13,63.09,63.12,34965.0,53.7668,53.7668,53.7327,53.7582,34965.0
2017-04-07 15:40:00,63.13,63.13,63.1,63.11,30612.0,53.7668,53.7668,53.7412,53.7497,30612.0
2017-04-07 15:50:00,63.11,63.13,63.09,63.11,88691.0,53.7497,53.7668,53.7327,53.7497,88691.0
2017-04-10 09:30:00,63.11,63.13,63.05,63.13,22815.0,53.7497,53.7668,53.6986,53.7668,22815.0
2017-04-10 09:40:00,63.14,63.18,63.14,63.16,33722.0,53.7753,53.8094,53.7753,53.7923,33722.0
2017-04-10 09:50:00,63.16,63.17,63.14,63.17,26523.0,53.7923,53.8008,53.7753,53.8008,26523.0
2017-04-10 10:00:00,63.18,63.2,63.16,63.2,50882.0,53.8094,53.8264,53.7923,53.8264,50882.0
2017-04-10 10:10:00,63.2,63.2,63.17,63.18,34921.0,53.8264,53.8264,53.8008,53.8094,34921.0
2017-04-10 10:20:00,63.18,63.19,63.16,63.17,13978.0,53.8094,53.8179,53.7923,53.8008,13978.0
2017-04-10 10:30:00,63.18,63.24,63.17,63.22,43669.0,53.8094,53.8605,53.8008,53.8434,43669.0
2017-04-10 10:40:00,63.2,63.23,63.19,63.21,38712.0,53.8264,53.8519,53.8179,53.8349,38712.0
2017-04-10 10:50:00,63.21,63.22,63.17,63.17,42610.0,53.8349,53.8434,53.8008,53.8008,42610.0
2017-04-10 11:00:00,63.16,63.17,63.15,63.16,13382.0,53.7923,53.8008,53.7838,53.7923,13382.0
2017-04-10 11:10:00,63.16,63.2,63.16,63.19,19935.0,53.7923,53.8264,53.7923,53.8179,19935.0
2017-04-10 11:20:00,63.19,63.2,63.18,63.19,38732.0,53.8179,53.8264,53.8094,53.8179,38732.0
2017-04-10 11:30:00,63.19,63.19,63.05,63.05,137505.0,53.8179,53.8179,53.6986,53.6986,137505.0
2017-04-10 11:40:00,63.06,63.07,63.02,63.06,49402.0,53.7071,53.7157,53.6731,53.7071,49402.0
2017-04-10 11:50:00,63.07,63.09,63.05,63.06,27090.0,53.7157,53.7327,53.6986,53.7071,27090.0
2017-04-10 12:00:00,63.07,63.09,63.05,63.05,36038.0,53.7157,53.7327,53.6986,53.6986,36038.0
2017-04-10 12:10:00,63.05,63.06,62.96,62.99,79495.0,53.6986,53.7071,53.622,53.6475,79495.0
2017-04-10 12:20:00,62.99,63.03,62.97,63.02,23833.0,53.6475,53.6816,53.6305,53.6731,23833.0
2017-04-10 12:30:00,63.01,63.07,63.0,63.05,29502.0,53.6646,53.7157,53.656,53.6986,29502.0
2017-04-10 12:40:00,63.05,63.12,63.05,63.12,53330.0,53.6986,53.7582,53.6986,53.7582,53330.0
2017-04-10 12:50:00,63.12,63.16,63.12,63.15,33827.0,53.7582,53.7923,53.7582,53.7838,33827.0
2017-04-10 13:00:00,63.14,63.18,63.14,63.16,45351.0,53.7753,53.8094,53.7753,53.7923,45351.0
2017-04-10 13:10:00,63.16,63.17,63.14,63.15,27666.0,53.7923,53.8008,53.7753,53.7838,27666.0
2017-04-10 13:20:00,63.15,63.18,63.15,63.15,40225.0,53.7838,53.8094,53.7838,53.7838,40225.0
2017-04-10 13:30:00,63.16,63.21,63.15,63.19,60543.0,53.7923,53.8349,53.7838,53.8179,60543.0
2017-04-10 13:40:00,63.19,63.2,63.17,63.19,28409.0,53.8179,53.8264,53.8008,53.8179,28409.0
2017-04-10 13:50:00,63.18,63.18,63.16,63.18,13421.0,53.8094,53.8094,53.7923,53.8094,13421.0
2017-04-10 14:00:00,63.18,63.19,63.11,63.13,79022.0,53.8094,53.8179,53.7497,53.7668,79022.0
2017-04-10 14:10:00,63.13,63.18,63.13,63.17,34650.0,53.7668,53.8094,53.7668,53.8008,34650.0
2017-04-10 14:20:00,63.17,63.19,63.13,63.14,64456.0,53.8008,53.8179,53.7668,53.7753,64456.0
2017-04-10 14:30:00,63.14,63.16,63.13,63.14,28040.0,53.7753,53.7923,53.7668,53.7753,28040.0
2017-04-10 14:40:00,63.14,63.21,63.11,63.21,30998.0,53.7753,53.8349,53.7497,53.8349,30998.0
2017-04-10 14:50:00,63.21,63.21,63.19,63.19,31516.0,53.8349,53.8349,53.8179,53.8179,31516.0
2017-04-10 15:00:00,63.19,63.23,63.18,63.18,53841.0,53.8179,53.8519,53.8094,53.8094,53841.0
2017-04-10 15:10:00,63.19,63.2,63.17,63.17,55475.0,53.8179,53.8264,53.8008,53.8008,55475.0
2017-04-10 15:20:00,63.17,63.17,63.1,63.13,94227.0,53.8008,53.8008,53.7412,53.7668,94227.0
2017-04-10 15:30:00,63.13,63.15,63.1,63.15,71883.0,53.7668,53.7838,53.7412,53.7838,71883.0
2017-04-10 15:40:00,63.15,63.15,63.09,63.09,44556.0,53.7838,53.7838,53.7327,53.7327,44556.0
2017-04-10 15:50:00,63.08,63.1,63.05,63.08,103203.0,53.7242,53.7412,53.6986,53.7242,103203.0
2017-04-11 09:30:00,63.13,63.19,63.08,63.11,31366.0,53.7668,53.8179,53.7242,53.7497,31366.0
2017-04-11 09:40:00,63.1,63.1,62.99,63.0,36823.0,53.7412,53.7412,53.6475,53.656,36823.0
2017-04-11 09:50:00,62.99,63.02,62.95,63.02,32413.0,53.6475,53.6731,53.6135,53.6731,32413.0
2017-04-11 10:00:00,63.02,63.06,63.01,63.04,32540.0,53.6731,53.7071,53.6646,53.6901,32540.0
2017-04-11 10:10:00,63.03,63.06,62.95,62.98,19492.0,53.6816,53.7071,53.6135,53.639,19492.0
2017-04-11 10:20:00,62.97,62.97,62.9,62.95,21041.0,53.6305,53.6305,53.5709,53.6135,21041.0
2017-04-11 10:30:00,62.94,62.94,62.81,62.86,51787.0,53.6049,53.6049,53.4942,53.5368,51787.0
2017-04-11 10:40:00,62.88,62.88,62.76,62.79,29112.0,53.5538,53.5538,53.4516,53.4772,29112.0
2017-04-11 10:50:00,62.78,62.8,62.72,62.79,37025.0,53.4687,53.4857,53.4176,53.4772,37025.0
2017-04-11 11:00:00,62.8,62.88,62.77,62.84,28328.0,53.4857,53.5538,53.4602,53.5198,28328.0
2017-04-11 11:10:00,62.84,62.86,62.79,62.86,26400.0,53.5198,53.5368,53.4772,53.5368,26400.0
2017-04-11 11:20:00,62.86,62.88,62.82,62.86,54821.0,53.5368,53.5538,53.5027,53.5368,54821.0
2017-04-11 11:30:00,62.87,62.96,62.86,62.94,18376.0,53.5453,53.622,53.5368,53.6049,18376.0
2017-04-11 11:40:00,62.93,62.93,62.88,62.92,18442.0,53.5964,53.5964,53.5538,53.5879,18442.0
2017-04-11 11:50:00,62.91,62.95,62.91,62.94,8908.0,53.5794,53.6135,53.5794,53.6049,8908.0
2017-04-11 12:00:00,62.94,62.94,62.89,62.93,19823.0,53.6049,53.6049,53.5624,53.5964,19823.0
2017-04-11 12:10:00,62.93,63.02,62.93,63.02,43639.0,53.5964,53.6731,53.5964,53.6731,43639.0
2017-04-11 12:20:00,63.01,63.07,63.01,63.07,57867.0,53.6646,53.7157,53.6646,53.7157,57867.0
2017-04-11 12:30:00,63.07,63.09,63.06,63.07,9580.0,53.7157,53.7327,53.7071,53.7157,9580.0
2017-04-11 12:40:00,63.06,63.06,63.02,63.03,10167.0,53.7071,53.7071,53.6731,53.6816,10167.0
2017-04-11 12:50:00,63.03,63.09,63.03,63.07,10700.0,53.6816,53.7327,53.6816,53.7157,10700.0
2017-04-11 13:00:00,63.08,63.14,63.08,63.11,15338.0,53.7242,53.7753,53.7242,53.7497,15338.0
2017-04-11 13:10:00,63.11,63.12,63.07,63.09,39757.0,53.7497,53.7582,53.7157,53.7327,39757.0
2017-04-11 13:20:00,63.08,63.11,63.06,63.08,39443.0,53.7242,53.7497,53.7071,53.7242,39443.0
2017-04-11 13:30:00,63.08,63.12,63.06,63.12,45721.0,53.7242,53.7582,53.7071,53.7582,45721.0
2017-04-11 13:40:00,63.11,63.11,63.03,63.04,72027.0,53.7497,53.7497,53.6816,53.6901,72027.0
2017-04-11 13:50:00,63.04,63.07,63.03,63.07,23078.0,53.6901,53.7157,53.6816,53.7157,23078.0
2017-04-11 14:00:00,63.06,63.09,63.04,63.08,59931.0,53.7071,53.7327,53.6901,53.7242,59931.0
2017-04-11 14:10:00,63.08,63.08,62.99,63.03,95164.0,53.7242,53.7242,53.6475,53.6816,95164.0
2017-04-11 14:20:00,63.03,63.07,63.03,63.07,14764.0,53.6816,53.7157,53.6816,53.7157,14764.0
2017-04-11 14:30:00,63.06,63.09,63.04,63.08,12314.0,53.7071,53.7327,53.6901,53.7242,12314.0
2017-04-11 14:40:00,63.08,63.09,63.05,63.09,19415.0,53.7242,53.7327,53.6986,53.7327,19415.0
2017-04-11 14:50:00,63.09,63.14,63.08,63.11,25313.0,53.7327,53.7753,53.7242,53.7497,25313.0
2017-04-11 15:00:00,63.09,63.1,63.05,63.07,11072.0,53.7327,53.7412,53.6986,53.7157,11072.0
2017-04-11 15:10:00,63.07,63.07,62.99,63.01,8641.0,53.7157,53.7157,53.6475,53.6646,8641.0
2017-04-11 15:20:00,63.02,63.05,63.01,63.05,14513.0,53.6731,53.6986,53.6646,53.6986,14513.0
2017-04-11 15:30:00,63.04,63.09,63.03,63.08,15645.0,53.6901,53.7327,53.6816,53.7242,15645.0
2017-04-11 15:40:00,63.08,63.09,63.04,63.07,17340.0,53.7242,53.7327,53.6901,53.7157,17340.0
2017-04-11 15:50:00,63.07,63.16,63.07,63.16,73580.0,53.7157,53.7923,53.7157,53.7923,73580.0
2017-04-12 09:30:00,63.11,63.11,63.03,63.08,118845.0,53.7497,53.7497,53.6816,53.7242,118845.0
2017-04-12 09:40:00,63.07,63.12,63.07,63.08,27558.0,53.7157,53.7582,53.7157,53.7242,27558.0
2017-04-12 09:50:00,63.08,63.1,63.05,63.06,42054.0,53.7242,53.7412,53.6986,53.7071,42054.0
2017-04-12 10:00:00,63.07,63.1,63.04,63.07,21519.0,53.7157,53.7412,53.6901,53.7157,21519.0
2017-04-12 10:10:00,63.06,63.12,63.02,63.11,17494.0,53.7071,53.7582,53.6731,53.7497,17494.0
2017-04-12 10:20:00,63.11,63.11,63.03,63.04,7932.0,53.7497,53.7497,53.6816,53.6901,7932.0
2017-04-12 10:30:00,63.06,63.09,63.03,63.05,20880.0,53.7071,53.7327,53.6816,53.6986,20880.0
2017-04-12 10:40:00,63.05,63.05,62.98,62.99,24072.0,53.6986,53.6986,53.639,53.6475,24072.0
2017-04-12 10:50:00,62.99,63.01,62.97,62.98,18063.0,53.6475,53.6646,53.6305,53.639,18063.0
2017-04-12 11:00:00,62.99,63.03,62.97,63.02,16570.0,53.6475,53.6816,53.6305,53.6731,16570.0
2017-04-12 11:10:00,63.01,63.02,63.0,63.01,5874.0,53.6646,53.6731,53.656,53.6646,5874.0
2017-04-12 11:20:00,63.02,63.03,62.99,63.0,5800.0,53.6731,53.6816,53.6475,53.656,5800.0
2017-04-12 11:30:00,62.98,63.01,62.91,62.92,10917.0,53.639,53.6646,53.5794,53.5879,10917.0
2017-04-12 11:40:00,62.92,62.93,62.9,62.91,6079.0,53.5879,53.5964,53.5709,53.5794,6079.0
2017-04-12 11:50:00,62.91,62.91,62.86,62.91,25450.0,53.5794,53.5794,53.5368,53.5794,25450.0
2017-04-12 12:00:00,62.91,62.92,62.89,62.91,8683.0,53.5794,53.5879,53.5624,53.5794,8683.0
2017-04-12 12:10:00,62.92,62.94,62.92,62.93,7246.0,53.5879,53.6049,53.5879,53.5964,7246.0
2017-04-12 12:20:00,62.93,62.95,62.9,62.91,23056.0,53.5964,53.6135,53.5709,53.5794,23056.0
2017-04-12 12:30:00,62.9,62.92,62.89,62.9,8498.0,53.5709,53.5879,53.5624,53.5709,8498.0
2017-04-12 12:40:00,62.91,62.94,62.9,62.92,21787.0,53.5794,53.6049,53.5709,53.5879,21787.0
2017-04-12 12:50:00,62.92,62.92,62.86,62.88,15800.0,53.5879,53.5879,53.5368,53.5538,15800.0
2017-04-12 13:00:00,62.88,62.95,62.88,62.94,43026.0,53.5538,53.6135,53.5538,53.6049,43026.0
2017-04-12 13:10:00,62.95,62.95,62.92,62.93,10372.0,53.6135,53.6135,53.5879,53.5964,10372.0
2017-04-12 13:20:00,62.92,62.92,62.88,62.89,23144.0,53.5879,53.5879,53.5538,53.5624,23144.0
2017-04-12 13:30:00,62.89,62.92,62.87,62.92,39597.0,53.5624,53.5879,53.5453,53.5879,39597.0
2017-04-12 13:40:00,62.92,62.97,62.92,62.97,105701.0,53.5879,53.6305,53.5879,53.6305,105701.0
2017-04-12 13:50:00,62.96,63.01,62.93,63.01,51095.0,53.622,53.6646,53.5964,53.6646,51095.0
2017-04-12 14:00:00,63.01,63.01,62.97,62.98,14980.0,53.6646,53.6646,53.6305,53.639,14980.0
2017-04-12 14:10:00,62.97,62.99,62.96,62.98,17967.0,53.6305,53.6475,53.622,53.639,17967.0
2017-04-12 14:20:00,62.97,62.98,62.96,62.97,31410.0,53.6305,53.639,53.622,53.6305,31410.0
2017-04-12 14:30:00,62.97,62.99,62.92,62.92,18292.0,53.6305,53.6475,53.5879,53.5879,18292.0
2017-04-12 14:40:00,62.92,62.92,62.88,62.89,19755.0,53.5879,53.5879,53.5538,53.5624,19755.0
2017-04-12 14:50:00,62.88,62.93,62.87,62.92,11090.0,53.5538,53.5964,53.5453,53.5879,11090.0
2017-04-12 15:00:00,62.92,62.94,62.91,62.91,10686.0,53.5879,53.6049,53.5794,53.5794,10686.0
2017-04-12 15:10:00,62.92,62.97,62.91,62.93,50825.0,53.5879,53.6305,53.5794,53.5964,50825.0
2017-04-12 15:20:00,62.93,63.03,62.93,62.98,53223.0,53.5964,53.6816,53.5964,53.639,53223.0
2017-04-12 15:30:00,62.99,63.02,62.97,62.98,29882.0,53.6475,53.6731,53.6305,53.639,29882.0
2017-04-12 15:40:00,62.98,63.0,62.96,62.96,39944.0,53.639,53.656,53.622,53.622,39944.0
2017-04-12 15:50:00,62.96,63.01,62.96,63.0,107850.0,53.622,53.6646,53.622,53.656,107850.0
2017-04-13 09:30:00,62.88,62.89,62.81,62.88,68081.0,53.5538,53.5624,53.4942,53.5538,68081.0
2017-04-13 09:40:00,62.87,62.88,62.84,62.87,48105.0,53.5453,53.5538,53.5198,53.5453,48105.0
2017-04-13 09:50:00,62.87,62.95,62.86,62.93,27496.0,53.5453,53.6135,53.5368,53.5964,27496.0
2017-04-13 10:00:00,62.93,62.99,62.93,62.97,27709.0,53.5964,53.6475,53.5964,53.6305,27709.0
2017-04-13 10:10:00,62.96,62.98,62.95,62.96,14169.0,53.622,53.639,53.6135,53.622,14169.0
2017-04-13 10:20:00,62.96,62.98,62.92,62.92,17668.0,53.622,53.639,53.5879,53.5879,17668.0
2017-04-13 10:30:00,62.92,62.96,62.92,62.95,63796.0,53.5879,53.622,53.5879,53.6135,63796.0
2017-04-13 10:40:00,62.95,62.99,62.95,62.96,37063.0,53.6135,53.6475,53.6135,53.622,37063.0
2017-04-13 10:50:00,62.95,63.0,62.95,62.99,47689.0,53.6135,53.656,53.6135,53.6475,47689.0
2017-04-13 11:00:00,62.99,63.02,62.98,62.98,82073.0,53.6475,53.6731,53.639,53.639,82073.0
2017-04-13 11:10:00,63.0,63.0,62.95,62.95,70620.0,53.656,53.656,53.6135,53.6135,70620.0
2017-04-13 11:20:00,62.95,62.99,62.95,62.98,47483.0,53.6135,53.6475,53.6135,53.639,47483.0
2017-04-13 11:30:00,62.98,62.99,62.97,62.97,40719.0,53.639,53.6475,53.6305,53.6305,40719.0
2017-04-13 11:40:00,62.98,62.99,62.96,62.97,65550.0,53.639,53.6475,53.622,53.6305,65550.0
2017-04-13 11:50:00,62.97,63.0,62.97,62.98,37881.0,53.6305,53.656,53.6305,53.639,37881.0
2017-04-13 12:00:00,62.99,62.99,62.88,62.89,79153.0,53.6475,53.6475,53.5538,53.5624,79153.0
2017-04-13 12:10:00,62.89,62.91,62.86,62.87,130869.0,53.5624,53.5794,53.5368,53.5453,130869.0
2017-04-13 12:20:00,62.87,62.88,62.84,62.87,36130.0,53.5453,53.5538,53.5198,53.5453,36130.0
2017-04-13 12:30:00,62.87,62.88,62.85,62.86,44046.0,53.5453,53.5538,53.5283,53.5368,44046.0
2017-04-13 12:40:00,62.86,62.87,62.79,62.8,67918.0,53.5368,53.5453,53.4772,53.4857,67918.0
2017-04-13 12:50:00,62.8,62.83,62.79,62.81,49550.0,53.4857,53.5113,53.4772,53.4942,49550.0
2017-04-13 13:00:00,62.81,62.81,62.71,62.74,24590.0,53.4942,53.4942,53.4091,53.4346,24590.0
2017-04-13 13:10:00,62.74,62.75,62.71,62.75,29295.0,53.4346,53.4431,53.4091,53.4431,29295.0
2017-04-13 13:20:00,62.75,62.78,62.73,62.77,11476.0,53.4431,53.4687,53.4261,53.4602,11476.0
2017-04-13 13:30:00,62.77,62.78,62.76,62.78,10671.0,53.4602,53.4687,53.4516,53.4687,10671.0
2017-04-13 13:40:00,62.78,62.78,62.69,62.7,14513.0,53.4687,53.4687,53.392,53.4005,14513.0
2017-04-13 13:50:00,62.69,62.72,62.69,62.71,9906.0,53.392,53.4176,53.392,53.4091,9906.0
2017-04-13 14:00:00,62.71,62.77,62.69,62.76,49418.0,53.4091,53.4602,53.392,53.4516,49418.0
2017-04-13 14:10:00,62.77,62.79,62.75,62.76,12911.0,53.4602,53.4772,53.4431,53.4516,12911.0
2017-04-13 14:20:00,62.77,62.8,62.76,62.78,51904.0,53.4602,53.4857,53.4516,53.4687,51904.0
2017-04-13 14:30:00,62.78,62.81,62.76,62.77,21030.0,53.4687,53.4942,53.4516,53.4602,21030.0
2017-04-13 14:40:00,62.77,62.79,62.76,62.78,14015.0,53.4602,53.4772,53.4516,53.4687,14015.0
2017-04-13 14:50:00,62.77,62.79,62.75,62.79,4772.0,53.4602,53.4772,53.4431,53.4772,4772.0
2017-04-13 15:00:00,62.79,62.79,62.75,62.75,15431.0,53.4772,53.4772,53.4431,53.4431,15431.0
2017-04-13 15:10:00,62.75,62.75,62.67,62.71,17323.0,53.4431,53.4431,53.375,53.4091,17323.0
2017-04-13 15:20:00,62.71,62.73,62.69,62.7,13954.0,53.4091,53.4261,53.392,53.4005,13954.0
2017-04-13 15:30:00,62.69,62.72,62.62,62.63,16187.0,53.392,53.4176,53.3324,53.3409,16187.0
2017-04-13 15:40:00,62.63,62.72,62.61,62.72,95167.0,53.3409,53.4176,53.3239,53.4176,95167.0
2017-04-13 15:50:00,62.71,62.71,62.6,62.6,234982.0,53.4091,53.4091,53.3154,53.3154,234982.0
2017-04-17 09:30:00,62.83,62.87,62.8,62.81,49431.0,53.5113,53.5453,53.4857,53.4942,49431.0
2017-04-17 09:40:00,62.81,62.81,62.76,62.79,42297.0,53.4942,53.4942,53.4516,53.4772,42297.0
2017-04-17 09:50:00,62.8,62.85,62.79,62.83,122203.0,53.4857,53.5283,53.4772,53.5113,122203.0
2017-04-17 10:00:00,62.83,62.89,62.82,62.87,97996.0,53.5113,53.5624,53.5027,53.5453,97996.0
2017-04-17 10:10:00,62.87,62.94,62.85,62.93,108095.0,53.5453,53.6049,53.5283,53.5964,108095.0
2017-04-17 10:20:00,62.93,62.93,62.86,62.87,93073.0,53.5964,53.5964,53.5368,53.5453,93073.0
2017-04-17 10:30:00,62.87,62.89,62.83,62.85,189907.0,53.5453,53.5624,53.5113,53.5283,189907.0
2017-04-17 10:40:00,62.85,62.87,62.83,62.86,68877.0,53.5283,53.5453,53.5113,53.5368,68877.0
2017-04-17 10:50:00,62.86,62.91,62.84,62.91,328477.0,53.5368,53.5794,53.5198,53.5794,328477.0
2017-04-17 11:00:00,62.92,62.93,62.9,62.92,24685.0,53.5879,53.5964,53.5709,53.5879,24685.0
2017-04-17 11:10:00,62.92,62.94,62.91,62.94,11775.0,53.5879,53.6049,53.5794,53.6049,11775.0
2017-04-17 11:20:00,62.94,62.95,62.92,62.93,6380.0,53.6049,53.6135,53.5879,53.5964,6380.0
2017-04-17 11:30:00,62.94,62.97,62.93,62.97,17351.0,53.6049,53.6305,53.5964,53.6305,17351.0
2017-04-17 11:40:00,62.96,62.97,62.91,62.92,9169.0,53.622,53.6305,53.5794,53.5879,9169.0
2017-04-17 11:50:00,62.91,62.92,62.89,62.9,33542.0,53.5794,53.5879,53.5624,53.5709,33542.0
2017-04-17 12:00:00,62.89,62.91,62.89,62.91,6748.0,53.5624,53.5794,53.5624,53.5794,6748.0
2017-04-17 12:10:00,62.9,62.93,62.9,62.93,5569.0,53.5709,53.5964,53.5709,53.5964,5569.0
2017-04-17 12:20:00,62.93,62.96,62.92,62.95,8067.0,53.5964,53.622,53.5879,53.6135,8067.0
2017-04-17 12:30:00,62.94,62.95,62.91,62.92,17958.0,53.6049,53.6135,53.5794,53.5879,17958.0
2017-04-17 12:40:00,62.92,62.94,62.91,62.92,7327.0,53.5879,53.6049,53.5794,53.5879,7327.0
2017-04-17 12:50:00,62.92,62.94,62.91,62.93,14053.0,53.5879,53.6049,53.5794,53.5964,14053.0
2017-04-17 13:00:00,62.92,62.95,62.92,62.95,4300.0,53.5879,53.6135,53.5879,53.6135,4300.0
2017-04-17 13:10:00,62.95,62.97,62.93,62.95,18780.0,53.6135,53.6305,53.5964,53.6135,18780.0
2017-04-17 13:20:00,62.94,62.97,62.93,62.96,12786.0,53.6049,53.6305,53.5964,53.622,12786.0
2017-04-17 13:30:00,62.97,62.97,62.94,62.96,8636.0,53.6305,53.6305,53.6049,53.622,8636.0
2017-04-17 13:40:00,62.96,62.97,62.93,62.95,14267.0,53.622,53.6305,53.5964,53.6135,14267.0
2017-04-17 13:50:00,62.96,62.97,62.94,62.95,9402.0,53.622,53.6305,53.6049,53.6135,9402.0
2017-04-17 14:00:00,62.95,62.97,62.94,62.94,21664.0,53.6135,53.6305,53.6049,53.6049,21664.0
2017-04-17 14:10:00,62.95,62.98,62.94,62.94,34789.0,53.6135,53.639,53.6049,53.6049,34789.0
2017-04-17 14:20:00,62.95,62.96,62.94,62.94,19542.0,53.6135,53.622,53.6049,53.6049,19542.0
2017-04-17 14:30:00,62.95,62.97,62.94,62.96,16627.0,53.6135,53.6305,53.6049,53.622,16627.0
2017-04-17 14:40:00,62.95,62.98,62.95,62.97,61969.0,53.6135,53.639,53.6135,53.6305,61969.0
2017-04-17 14:50:00,62.96,62.97,62.91,62.93,38195.0,53.622,53.6305,53.5794,53.5964,38195.0
2017-04-17 15:00:00,62.93,62.94,62.91,62.94,142932.0,53.5964,53.6049,53.5794,53.6049,142932.0
2017-04-17 15:10:00,62.94,63.01,62.93,63.01,55769.0,53.6049,53.6646,53.5964,53.6646,55769.0
2017-04-17 15:20:00,63.01,63.06,62.99,63.04,17950.0,53.6646,53.7071,53.6475,53.6901,17950.0
2017-04-17 15:30:00,63.04,63.05,63.0,63.03,18552.0,53.6901,53.6986,53.656,53.6816,18552.0
2017-04-17 15:40:00,63.03,63.08,63.02,63.08,41054.0,53.6816,53.7242,53.6731,53.7242,41054.0
2017-04-17 15:50:00,63.08,63.08,63.03,63.07,245128.0,53.7242,53.7242,53.6816,53.7157,245128.0
2017-04-18 09:30:00,62.75,62.84,62.71,62.83,67392.0,53.4431,53.5198,53.4091,53.5113,67392.0
2017-04-18 09:40:00,62.82,62.86,62.8,62.84,36137.0,53.5027,53.5368,53.4857,53.5198,36137.0
2017-04-18 09:50:00,62.84,62.89,62.82,62.88,58992.0,53.5198,53.5624,53.5027,53.5538,58992.0
2017-04-18 10:00:00,62.9,62.91,62.84,62.85,74854.0,53.5709,53.5794,53.5198,53.5283,74854.0
2017-04-18 10:10:00,62.85,62.86,62.77,62.77,52858.0,53.5283,53.5368,53.4602,53.4602,52858.0
2017-04-18 10:20:00,62.77,62.79,62.75,62.77,57769.0,53.4602,53.4772,53.4431,53.4602,57769.0
2017-04-18 10:30:00,62.77,62.82,62.76,62.82,40155.0,53.4602,53.5027,53.4516,53.5027,40155.0
2017-04-18 10:40:00,62.82,62.82,62.79,62.8,44721.0,53.5027,53.5027,53.4772,53.4857,44721.0
2017-04-18 10:50:00,62.79,62.79,62.76,62.78,17835.0,53.4772,53.4772,53.4516,53.4687,17835.0
2017-04-18 11:00:00,62.79,62.81,62.76,62.81,61966.0,53.4772,53.4942,53.4516,53.4942,61966.0
2017-04-18 11:10:00,62.81,62.84,62.81,62.82,40135.0,53.4942,53.5198,53.4942,53.5027,40135.0
2017-04-18 11:20:00,62.82,62.85,62.8,62.84,7973.0,53.5027,53.5283,53.4857,53.5198,7973.0
2017-04-18 11:30:00,62.82,62.82,62.7,62.71,30731.0,53.5027,53.5027,53.4005,53.4091,30731.0
2017-04-18 11:40:00,62.71,62.71,62.68,62.69,18612.0,53.4091,53.4091,53.3835,53.392,18612.0
2017-04-18 11:50:00,62.69,62.69,62.62,62.62,17396.0,53.392,53.392,53.3324,53.3324,17396.0
2017-04-18 12:00:00,62.62,62.65,62.57,62.62,25134.0,53.3324,53.358,53.2898,53.3324,25134.0
2017-04-18 12:10:00,62.63,62.63,62.6,62.6,14064.0,53.3409,53.3409,53.3154,53.3154,14064.0
2017-04-18 12:20:00,62.62,62.65,62.62,62.64,5688.0,53.3324,53.358,53.3324,53.3494,5688.0
2017-04-18 12:30:00,62.64,62.64,62.61,62.62,10554.0,53.3494,53.3494,53.3239,53.3324,10554.0
2017-04-18 12:40:00,62.61,62.63,62.6,62.6,5719.0,53.3239,53.3409,53.3154,53.3154,5719.0
2017-04-18 12:50:00,62.62,62.65,62.62,62.64,14414.0,53.3324,53.358,53.3324,53.3494,14414.0
2017-04-18 13:00:00,62.63,62.63,62.61,62.63,171173.0,53.3409,53.3409,53.3239,53.3409,171173.0
2017-04-18 13:10:00,62.63,62.66,62.63,62.65,17301.0,53.3409,53.3665,53.3409,53.358,17301.0
2017-04-18 13:20:00,62.66,62.68,62.65,62.68,16100.0,53.3665,53.3835,53.358,53.3835,16100.0
2017-04-18 13:30:00,62.69,62.73,62.68,62.72,16794.0,53.392,53.4261,53.3835,53.4176,16794.0
2017-04-18 13:40:00,62.73,62.78,62.72,62.76,37052.0,53.4261,53.4687,53.4176,53.4516,37052.0
2017-04-18 13:50:00,62.77,62.77,62.74,62.75,40325.0,53.4602,53.4602,53.4346,53.4431,40325.0
2017-04-18 14:00:00,62.76,62.81,62.76,62.79,8256.0,53.4516,53.4942,53.4516,53.4772,8256.0
2017-04-18 14:10:00,62.79,62.81,62.78,62.81,8978.0,53.4772,53.4942,53.4687,53.4942,8978.0
2017-04-18 14:20:00,62.82,62.82,62.78,62.82,26433.0,53.5027,53.5027,53.4687,53.5027,26433.0
2017-04-18 14:30:00,62.81,62.85,62.8,62.82,17145.0,53.4942,53.5283,53.4857,53.5027,17145.0
2017-04-18 14:40:00,62.82,62.82,62.76,62.78,12289.0,53.5027,53.5027,53.4516,53.4687,12289.0
2017-04-18 14:50:00,62.78,62.8,62.76,62.78,48571.0,53.4687,53.4857,53.4516,53.4687,48571.0
2017-04-18 15:00:00,62.78,62.79,62.74,62.79,62550.0,53.4687,53.4772,53.4346,53.4772,62550.0
2017-04-18 15:10:00,62.79,62.8,62.76,62.8,69881.0,53.4772,53.4857,53.4516,53.4857,69881.0
2017-04-18 15:20:00,62.8,62.82,62.79,62.8,85291.0,53.4857,53.5027,53.4772,53.4857,85291.0
2017-04-18 15:30:00,62.8,62.84,62.79,62.83,72199.0,53.4857,53.5198,53.4772,53.5113,72199.0
2017-04-18 15:40:00,62.83,62.86,62.82,62.85,90606.0,53.5113,53.5368,53.5027,53.5283,90606.0
2017-04-18 15:50:00,62.85,62.85,62.78,62.78,175390.0,53.5283,53.5283,53.4687,53.4687,175390.0
2017-04-19 09:30:00,62.95,62.98,62.93,62.96,100121.0,53.6135,53.639,53.5964,53.622,100121.0
2017-04-19 09:40:00,62.95,62.97,62.91,62.94,24489.0,53.6135,53.6305,53.5794,53.6049,24489.0
2017-04-19 09:50:00,62.94,63.0,62.94,62.99,10374.0,53.6049,53.656,53.6049,53.6475,10374.0
2017-04-19 10:00:00,62.99,62.99,62.95,62.96,17310.0,53.6475,53.6475,53.6135,53.622,17310.0
2017-04-19 10:10:00,62.96,62.97,62.93,62.93,21978.0,53.622,53.6305,53.5964,53.5964,21978.0
2017-04-19 10:20:00,62.92,62.93,62.9,62.92,6770.0,53.5879,53.5964,53.5709,53.5879,6770.0
2017-04-19 10:30:00,62.93,62.94,62.89,62.93,22119.0,53.5964,53.6049,53.5624,53.5964,22119.0
2017-04-19 10:40:00,62.92,62.92,62.86,62.86,13545.0,53.5879,53.5879,53.5368,53.5368,13545.0
2017-04-19 10:50:00,62.86,62.89,62.85,62.87,8617.0,53.5368,53.5624,53.5283,53.5453,8617.0
2017-04-19 11:00:00,62.87,62.9,62.87,62.89,9770.0,53.5453,53.5709,53.5453,53.5624,9770.0
2017-04-19 11:10:00,62.88,62.9,62.87,62.9,20875.0,53.5538,53.5709,53.5453,53.5709,20875.0
2017-04-19 11:20:00,62.9,62.92,62.89,62.91,19050.0,53.5709,53.5879,53.5624,53.5794,19050.0
2017-04-19 11:30:00,62.91,62.91,62.88,62.9,4800.0,53.5794,53.5794,53.5538,53.5709,4800.0
2017-04-19 11:40:00,62.91,62.91,62.86,62.87,5291.0,53.5794,53.5794,53.5368,53.5453,5291.0
2017-04-19 11:50:00,62.86,62.88,62.82,62.82,7991.0,53.5368,53.5538,53.5027,53.5027,7991.0
2017-04-19 12:00:00,62.83,62.83,62.77,62.78,29272.0,53.5113,53.5113,53.4602,53.4687,29272.0
2017-04-19 12:10:00,62.77,62.8,62.75,62.78,8731.0,53.4602,53.4857,53.4431,53.4687,8731.0
2017-04-19 12:20:00,62.78,62.8,62.77,62.78,11077.0,53.4687,53.4857,53.4602,53.4687,11077.0
2017-04-19 12:30:00,62.78,62.8,62.78,62.78,112557.0,53.4687,53.4857,53.4687,53.4687,112557.0
2017-04-19 12:40:00,62.79,62.79,62.76,62.78,10489.0,53.4772,53.4772,53.4516,53.4687,10489.0
2017-04-19 12:50:00,62.78,62.8,62.77,62.79,5334.0,53.4687,53.4857,53.4602,53.4772,5334.0
2017-04-19 13:00:00,62.79,62.79,62.72,62.72,21646.0,53.4772,53.4772,53.4176,53.4176,21646.0
2017-04-19 13:10:00,62.73,62.73,62.7,62.72,10535.0,53.4261,53.4261,53.4005,53.4176,10535.0
2017-04-19 13:20:00,62.72,62.76,62.72,62.74,19468.0,53.4176,53.4516,53.4176,53.4346,19468.0
2017-04-19 13:30:00,62.74,62.74,62.71,62.73,9274.0,53.4346,53.4346,53.4091,53.4261,9274.0
2017-04-19 13:40:00,62.72,62.74,62.71,62.73,21592.0,53.4176,53.4346,53.4091,53.4261,21592.0
2017-04-19 13:50:00,62.74,62.75,62.71,62.73,18061.0,53.4346,53.4431,53.4091,53.4261,18061.0
2017-04-19 14:00:00,62.72,62.75,62.69,62.7,6534.0,53.4176,53.4431,53.392,53.4005,6534.0
2017-04-19 14:10:00,62.7,62.7,62.65,62.67,25145.0,53.4005,53.4005,53.358,53.375,25145.0
2017-04-19 14:20:00,62.67,62.71,62.65,62.71,10443.0,53.375,53.4091,53.358,53.4091,10443.0
2017-04-19 14:30:00,62.7,62.72,62.69,62.71,6068.0,53.4005,53.4176,53.392,53.4091,6068.0
2017-04-19 14:40:00,62.71,62.71,62.64,62.65,15188.0,53.4091,53.4091,53.3494,53.358,15188.0
2017-04-19 14:50:00,62.64,62.64,62.59,62.63,8056.0,53.3494,53.3494,53.3069,53.3409,8056.0
2017-04-19 15:00:00,62.62,62.64,62.6,62.63,23429.0,53.3324,53.3494,53.3154,53.3409,23429.0
2017-04-19 15:10:00,62.64,62.66,62.62,62.66,86439.0,53.3494,53.3665,53.3324,53.3665,86439.0
2017-04-19 15:20:00,62.65,62.66,62.57,62.58,23753.0,53.358,53.3665,53.2898,53.2983,23753.0
2017-04-19 15:30:00,62.58,62.59,62.55,62.59,25700.0,53.2983,53.3069,53.2728,53.3069,25700.0
2017-04-19 15:40:00,62.58,62.58,62.53,62.55,45246.0,53.2983,53.2983,53.2558,53.2728,45246.0
2017-04-19 15:50:00,62.55,62.62,62.53,62.61,101753.0,53.2728,53.3324,53.2558,53.3239,101753.0
2017-04-20 09:30:00,62.96,62.99,62.92,62.97,51191.0,53.622,53.6475,53.5879,53.6305,51191.0
2017-04-20 09:40:00,62.97,62.97,62.91,62.92,56957.0,53.6305,53.6305,53.5794,53.5879,56957.0
2017-04-20 09:50:00,62.93,62.95,62.89,62.91,37792.0,53.5964,53.6135,53.5624,53.5794,37792.0
2017-04-20 10:00:00,62.92,63.0,62.92,63.0,49310.0,53.5879,53.656,53.5879,53.656,49310.0
2017-04-20 10:10:00,63.0,63.03,62.98,62.98,30946.0,53.656,53.6816,53.639,53.639,30946.0
2017-04-20 10:20:00,62.98,63.01,62.98,62.98,36407.0,53.639,53.6646,53.639,53.639,36407.0
2017-04-20 10:30:00,62.98,62.99,62.96,62.97,18051.0,53.639,53.6475,53.622,53.6305,18051.0
2017-04-20 10:40:00,62.98,63.02,62.98,63.01,24190.0,53.639,53.6731,53.639,53.6646,24190.0
2017-04-20 10:50:00,63.01,63.04,63.01,63.04,37174.0,53.6646,53.6901,53.6646,53.6901,37174.0
2017-04-20 11:00:00,63.04,63.04,62.99,63.01,20750.0,53.6901,53.6901,53.6475,53.6646,20750.0
2017-04-20 11:10:00,63.02,63.03,63.0,63.01,6547.0,53.6731,53.6816,53.656,53.6646,6547.0
2017-04-20 11:20:00,63.01,63.06,63.01,63.05,6286.0,53.6646,53.7071,53.6646,53.6986,6286.0
2017-04-20 11:30:00,63.05,63.08,63.04,63.08,12600.0,53.6986,53.7242,53.6901,53.7242,12600.0
2017-04-20 11:40:00,63.08,63.11,63.05,63.1,17277.0,53.7242,53.7497,53.6986,53.7412,17277.0
2017-04-20 11:50:00,63.1,63.1,63.08,63.09,5831.0,53.7412,53.7412,53.7242,53.7327,5831.0
2017-04-20 12:00:00,63.09,63.13,63.09,63.13,19388.0,53.7327,53.7668,53.7327,53.7668,19388.0
2017-04-20 12:10:00,63.12,63.14,63.12,63.13,11759.0,53.7582,53.7753,53.7582,53.7668,11759.0
2017-04-20 12:20:00,63.13,63.16,63.11,63.12,17370.0,53.7668,53.7923,53.7497,53.7582,17370.0
2017-04-20 12:30:00,63.12,63.14,63.11,63.13,32604.0,53.7582,53.7753,53.7497,53.7668,32604.0
2017-04-20 12:40:00,63.13,63.17,63.13,63.15,21349.0,53.7668,53.8008,53.7668,53.7838,21349.0
2017-04-20 12:50:00,63.16,63.18,63.14,63.14,20891.0,53.7923,53.8094,53.7753,53.7753,20891.0
2017-04-20 13:00:00,63.14,63.17,63.13,63.13,34639.0,53.7753,53.8008,53.7668,53.7668,34639.0
2017-04-20 13:10:00,63.12,63.13,63.1,63.1,18920.0,53.7582,53.7668,53.7412,53.7412,18920.0
2017-04-20 13:20:00,63.11,63.15,63.1,63.14,46034.0,53.7497,53.7838,53.7412,53.7753,46034.0
2017-04-20 13:30:00,63.15,63.18,63.14,63.16,49148.0,53.7838,53.8094,53.7753,53.7923,49148.0
2017-04-20 13:40:00,63.15,63.18,63.15,63.18,5214.0,53.7838,53.8094,53.7838,53.8094,5214.0
2017-04-20 13:50:00,63.18,63.21,63.18,63.2,23800.0,53.8094,53.8349,53.8094,53.8264,23800.0
2017-04-20 14:00:00,63.2,63.2,63.17,63.17,23500.0,53.8264,53.8264,53.8008,53.8008,23500.0
2017-04-20 14:10:00,63.17,63.18,63.16,63.17,15453.0,53.8008,53.8094,53.7923,53.8008,15453.0
2017-04-20 14:20:00,63.16,63.19,63.16,63.18,11846.0,53.7923,53.8179,53.7923,53.8094,11846.0
2017-04-20 14:30:00,63.18,63.2,63.16,63.19,19080.0,53.8094,53.8264,53.7923,53.8179,19080.0
2017-04-20 14:40:00,63.19,63.19,63.16,63.17,16845.0,53.8179,53.8179,53.7923,53.8008,16845.0
2017-04-20 14:50:00,63.17,63.19,63.16,63.17,22360.0,53.8008,53.8179,53.7923,53.8008,22360.0
2017-04-20 15:00:00,63.16,63.17,63.13,63.16,38472.0,53.7923,53.8008,53.7668,53.7923,38472.0
2017-04-20 15:10:00,63.16,63.18,63.14,63.14,35334.0,53.7923,53.8094,53.7753,53.7753,35334.0
2017-04-20 15:20:00,63.14,63.14,63.11,63.14,26223.0,53.7753,53.7753,53.7497,53.7753,26223.0
2017-04-20 15:30:00,63.14,63.17,63.13,63.14,32418.0,53.7753,53.8008,53.7668,53.7753,32418.0
2017-04-20 15:40:00,63.15,63.17,63.15,63.16,50178.0,53.7838,53.8008,53.7838,53.7923,50178.0
2017-04-20 15:50:00,63.17,63.18,63.09,63.1,611463.0,53.8008,53.8094,53.7327,53.7412,611463.0
2017-04-21 09:30:00,63.07,63.12,63.04,63.06,29609.0,53.7157,53.7582,53.6901,53.7071,29609.0
2017-04-21 09:40:00,63.08,63.1,63.07,63.07,12659.0,53.7242,53.7412,53.7157,53.7157,12659.0
2017-04-21 09:50:00,63.07,63.08,63.03,63.07,18607.0,53.7157,53.7242,53.6816,53.7157,18607.0
2017-04-21 10:00:00,63.08,63.08,63.03,63.05,38630.0,53.7242,53.7242,53.6816,53.6986,38630.0
2017-04-21 10:10:00,63.06,63.07,63.04,63.07,124924.0,53.7071,53.7157,53.6901,53.7157,124924.0
2017-04-21 10:20:00,63.08,63.1,63.08,63.08,14870.0,53.7242,53.7412,53.7242,53.7242,14870.0
2017-04-21 10:30:00,63.08,63.08,63.05,63.05,40967.0,53.7242,53.7242,53.6986,53.6986,40967.0
2017-04-21 10:40:00,63.05,63.08,63.04,63.04,16467.0,53.6986,53.7242,53.6901,53.6901,16467.0
2017-04-21 10:50:00,63.05,63.05,63.01,63.03,11689.0,53.6986,53.6986,53.6646,53.6816,11689.0
2017-04-21 11:00:00,63.03,63.03,62.99,63.0,16312.0,53.6816,53.6816,53.6475,53.656,16312.0
2017-04-21 11:10:00,62.99,63.02,62.96,63.01,24470.0,53.6475,53.6731,53.622,53.6646,24470.0
2017-04-21 11:20:00,63.01,63.06,63.01,63.04,7756.0,53.6646,53.7071,53.6646,53.6901,7756.0
2017-04-21 11:30:00,63.04,63.05,63.02,63.04,16653.0,53.6901,53.6986,53.6731,53.6901,16653.0
2017-04-21 11:40:00,63.04,63.07,63.04,63.06,391870.0,53.6901,53.7157,53.6901,53.7071,391870.0
2017-04-21 11:50:00,63.06,63.1,63.06,63.08,13174.0,53.7071,53.7412,53.7071,53.7242,13174.0
2017-04-21 12:00:00,63.07,63.07,63.04,63.05,15769.0,53.7157,53.7157,53.6901,53.6986,15769.0
2017-04-21 12:10:00,63.05,63.06,63.01,63.05,50691.0,53.6986,53.7071,53.6646,53.6986,50691.0
2017-04-21 12:20:00,63.04,63.05,63.03,63.03,8076.0,53.6901,53.6986,53.6816,53.6816,8076.0
2017-04-21 12:30:00,63.02,63.05,63.02,63.03,25569.0,53.6731,53.6986,53.6731,53.6816,25569.0
2017-04-21 12:40:00,63.04,63.05,63.02,63.03,7808.0,53.6901,53.6986,53.6731,53.6816,7808.0
2017-04-21 12:50:00,63.03,63.05,63.03,63.03,24212.0,53.6816,53.6986,53.6816,53.6816,24212.0
2017-04-21 13:00:00,63.03,63.04,63.0,63.01,22737.0,53.6816,53.6901,53.656,53.6646,22737.0
2017-04-21 13:10:00,63.01,63.02,62.91,62.94,107496.0,53.6646,53.6731,53.5794,53.6049,107496.0
2017-04-21 13:20:00,62.93,62.98,62.93,62.97,24781.0,53.5964,53.639,53.5964,53.6305,24781.0
2017-04-21 13:30:00,62.97,62.99,62.95,62.95,24490.0,53.6305,53.6475,53.6135,53.6135,24490.0
2017-04-21 13:40:00,62.95,62.97,62.94,62.97,6939.0,53.6135,53.6305,53.6049,53.6305,6939.0
2017-04-21 13:50:00,62.97,63.06,62.97,63.05,40570.0,53.6305,53.7071,53.6305,53.6986,40570.0
2017-04-21 14:00:00,63.05,63.06,63.02,63.02,49601.0,53.6986,53.7071,53.6731,53.6731,49601.0
2017-04-21 14:10:00,63.03,63.04,63.01,63.01,43920.0,53.6816,53.6901,53.6646,53.6646,43920.0
2017-04-21 14:20:00,63.01,63.07,63.01,63.07,12200.0,53.6646,53.7157,53.6646,53.7157,12200.0
2017-04-21 14:30:00,63.06,63.07,63.05,63.07,13957.0,53.7071,53.7157,53.6986,53.7157,13957.0
2017-04-21 14:40:00,63.07,63.07,63.03,63.04,155766.0,53.7157,53.7157,53.6816,53.6901,155766.0
2017-04-21 14:50:00,63.04,63.05,63.01,63.04,37042.0,53.6901,53.6986,53.6646,53.6901,37042.0
2017-04-21 15:00:00,63.04,63.04,62.98,62.99,23161.0,53.6901,53.6901,53.639,53.6475,23161.0
2017-04-21 15:10:00,62.99,63.0,62.97,62.99,16127.0,53.6475,53.656,53.6305,53.6475,16127.0
2017-04-21 15:20:00,62.99,63.02,62.98,63.02,32453.0,53.6475,53.6731,53.639,53.6731,32453.0
2017-04-21 15:30:00,63.01,63.03,62.98,63.02,22614.0,53.6646,53.6816,53.639,53.6731,22614.0
2017-04-21 15:40:00,63.03,63.07,63.02,63.07,309886.0,53.6816,53.7157,53.6731,53.7157,309886.0
2017-04-21 15:50:00,63.07,63.07,63.01,63.02,152429.0,53.7157,53.7157,53.6646,53.6731,152429.0
2017-04-24 09:30:00,63.94,64.0,63.9,63.94,161637.0,54.4566,54.5077,54.4226,54.4566,161637.0
2017-04-24 09:40:00,63.94,63.97,63.92,63.95,67921.0,54.4566,54.4822,54.4396,54.4651,67921.0
2017-04-24 09:50:00,63.95,63.97,63.93,63.96,60095.0,54.4651,54.4822,54.4481,54.4737,60095.0
2017-04-24 10:00:00,63.96,64.02,63.95,63.98,71066.0,54.4737,54.5248,54.4651,54.4907,71066.0
2017-04-24 10:10:00,63.98,64.0,63.95,63.98,94762.0,54.4907,54.5077,54.4651,54.4907,94762.0
2017-04-24 10:20:00,63.98,64.01,63.95,63.97,68869.0,54.4907,54.5162,54.4651,54.4822,68869.0
2017-04-24 10:30:00,63.97,63.98,63.93,63.94,24083.0,54.4822,54.4907,54.4481,54.4566,24083.0
2017-04-24 10:40:00,63.93,63.95,63.91,63.95,22199.0,54.4481,54.4651,54.4311,54.4651,22199.0
2017-04-24 10:50:00,63.95,63.97,63.94,63.97,20801.0,54.4651,54.4822,54.4566,54.4822,20801.0
2017-04-24 11:00:00,63.98,63.99,63.95,63.99,15433.0,54.4907,54.4992,54.4651,54.4992,15433.0
2017-04-24 11:10:00,63.99,64.0,63.92,63.94,89779.0,54.4992,54.5077,54.4396,54.4566,89779.0
2017-04-24 11:20:00,63.94,63.96,63.92,63.93,194913.0,54.4566,54.4737,54.4396,54.4481,194913.0
2017-04-24 11:30:00,63.94,63.97,63.91,63.96,20286.0,54.4566,54.4822,54.4311,54.4737,20286.0
2017-04-24 11:40:00,63.97,63.97,63.92,63.93,5163.0,54.4822,54.4822,54.4396,54.4481,5163.0
2017-04-24 11:50:00,63.93,63.94,63.9,63.91,25158.0,54.4481,54.4566,54.4226,54.4311,25158.0
2017-04-24 12:00:00,63.91,63.94,63.9,63.92,20323.0,54.4311,54.4566,54.4226,54.4396,20323.0
2017-04-24 12:10:00,63.94,63.96,63.93,63.94,34501.0,54.4566,54.4737,54.4481,54.4566,34501.0
2017-04-24 12:20:00,63.94,63.95,63.93,63.95,13704.0,54.4566,54.4651,54.4481,54.4651,13704.0
2017-04-24 12:30:00,63.94,63.96,63.93,63.96,6885.0,54.4566,54.4737,54.4481,54.4737,6885.0
2017-04-24 12:40:00,63.95,63.96,63.93,63.94,37250.0,54.4651,54.4737,54.4481,54.4566,37250.0
2017-04-24 12:50:00,63.94,63.95,63.9,63.94,11304.0,54.4566,54.4651,54.4226,54.4566,11304.0
2017-04-24 13:00:00,63.94,63.97,63.93,63.95,12900.0,54.4566,54.4822,54.4481,54.4651,12900.0
2017-04-24 13:10:00,63.96,63.99,63.95,63.99,43176.0,54.4737,54.4992,54.4651,54.4992,43176.0
2017-04-24 13:20:00,63.98,64.0,63.96,63.99,20646.0,54.4907,54.5077,54.4737,54.4992,20646.0
2017-04-24 13:30:00,63.99,64.0,63.97,63.99,33495.0,54.4992,54.5077,54.4822,54.4992,33495.0
2017-04-24 13:40:00,63.98,63.99,63.96,63.98,9300.0,54.4907,54.4992,54.4737,54.4907,9300.0
2017-04-24 13:50:00,63.98,64.0,63.96,64.0,34366.0,54.4907,54.5077,54.4737,54.5077,34366.0
2017-04-24 14:00:00,64.0,64.01,63.97,63.99,17303.0,54.5077,54.5162,54.4822,54.4992,17303.0
2017-04-24 14:10:00,63.99,64.04,63.97,64.03,57456.0,54.4992,54.5418,54.4822,54.5333,57456.0
2017-04-24 14:20:00,64.03,64.03,64.0,64.0,6494.0,54.5333,54.5333,54.5077,54.5077,6494.0
2017-04-24 14:30:00,64.01,64.04,64.01,64.02,9692.0,54.5162,54.5418,54.5162,54.5248,9692.0
2017-04-24 14:40:00,64.02,64.03,64.0,64.02,9575.0,54.5248,54.5333,54.5077,54.5248,9575.0
2017-04-24 14:50:00,64.01,64.02,63.99,64.01,51805.0,54.5162,54.5248,54.4992,54.5162,51805.0
2017-04-24 15:00:00,64.01,64.06,64.0,64.06,23894.0,54.5162,54.5588,54.5077,54.5588,23894.0
2017-04-24 15:10:00,64.06,64.07,64.04,64.04,10368.0,54.5588,54.5673,54.5418,54.5418,10368.0
2017-04-24 15:20:00,64.04,64.06,64.03,64.05,34984.0,54.5418,54.5588,54.5333,54.5503,34984.0
2017-04-24 15:30:00,64.05,64.06,64.03,64.05,14078.0,54.5503,54.5588,54.5333,54.5503,14078.0
2017-04-24 15:40:00,64.04,64.06,64.02,64.02,33556.0,54.5418,54.5588,54.5248,54.5248,33556.0
2017-04-24 15:50:00,64.03,64.03,63.98,63.98,405222.0,54.5333,54.5333,54.4907,54.4907,405222.0
2017-04-25 09:30:00,64.23,64.31,64.22,64.31,100391.0,54.7036,54.7718,54.6951,54.7718,100391.0
2017-04-25 09:40:00,64.32,64.37,64.31,64.34,76990.0,54.7803,54.8229,54.7718,54.7973,76990.0
2017-04-25 09:50:00,64.35,64.38,64.33,64.37,56962.0,54.8058,54.8314,54.7888,54.8229,56962.0
2017-04-25 10:00:00,64.37,64.45,64.34,64.44,205382.0,54.8229,54.891,54.7973,54.8825,205382.0
2017-04-25 10:10:00,64.44,64.44,64.41,64.42,40021.0,54.8825,54.8825,54.8569,54.8654,40021.0
2017-04-25 10:20:00,64.42,64.44,64.4,64.41,49882.0,54.8654,54.8825,54.8484,54.8569,49882.0
2017-04-25 10:30:00,64.41,64.42,64.39,64.41,43160.0,54.8569,54.8654,54.8399,54.8569,43160.0
2017-04-25 10:40:00,64.41,64.41,64.37,64.38,63058.0,54.8569,54.8569,54.8229,54.8314,63058.0
2017-04-25 10:50:00,64.38,64.39,64.37,64.38,55241.0,54.8314,54.8399,54.8229,54.8314,55241.0
2017-04-25 11:00:00,64.38,64.4,64.37,64.39,108545.0,54.8314,54.8484,54.8229,54.8399,108545.0
2017-04-25 11:10:00,64.39,64.41,64.38,64.41,97700.0,54.8399,54.8569,54.8314,54.8569,97700.0
2017-04-25 11:20:00,64.41,64.43,64.39,64.39,26324.0,54.8569,54.874,54.8399,54.8399,26324.0
2017-04-25 11:30:00,64.4,64.4,64.38,64.39,41590.0,54.8484,54.8484,54.8314,54.8399,41590.0
2017-04-25 11:40:00,64.39,64.4,64.36,64.39,25860.0,54.8399,54.8484,54.8143,54.8399,25860.0
2017-04-25 11:50:00,64.39,64.41,64.38,64.41,21087.0,54.8399,54.8569,54.8314,54.8569,21087.0
2017-04-25 12:00:00,64.41,64.43,64.4,64.42,15434.0,54.8569,54.874,54.8484,54.8654,15434.0
2017-04-25 12:10:00,64.41,64.42,64.4,64.42,39144.0,54.8569,54.8654,54.8484,54.8654,39144.0
2017-04-25 12:20:00,64.42,64.44,64.41,64.42,26446.0,54.8654,54.8825,54.8569,54.8654,26446.0
2017-04-25 12:30:00,64.42,64.42,64.37,64.39,55227.0,54.8654,54.8654,54.8229,54.8399,55227.0
2017-04-25 12:40:00,64.39,64.39,64.38,64.39,50128.0,54.8399,54.8399,54.8314,54.8399,50128.0
2017-04-25 12:50:00,64.39,64.4,64.38,64.39,10620.0,54.8399,54.8484,54.8314,54.8399,10620.0
2017-04-25 13:00:00,64.39,64.43,64.38,64.42,60752.0,54.8399,54.874,54.8314,54.8654,60752.0
2017-04-25 13:10:00,64.42,64.45,64.42,64.43,10870.0,54.8654,54.891,54.8654,54.874,10870.0
2017-04-25 13:20:00,64.44,64.44,64.41,64.42,23263.0,54.8825,54.8825,54.8569,54.8654,23263.0
2017-04-25 13:30:00,64.42,64.43,64.41,64.41,11032.0,54.8654,54.874,54.8569,54.8569,11032.0
2017-04-25 13:40:00,64.41,64.44,64.41,64.43,8739.0,54.8569,54.8825,54.8569,54.874,8739.0
2017-04-25 13:50:00,64.43,64.43,64.41,64.42,9058.0,54.874,54.874,54.8569,54.8654,9058.0
2017-04-25 14:00:00,64.42,64.45,64.41,64.45,18722.0,54.8654,54.891,54.8569,54.891,18722.0
2017-04-25 14:10:00,64.45,64.46,64.44,64.45,18439.0,54.891,54.8995,54.8825,54.891,18439.0
2017-04-25 14:20:00,64.44,64.45,64.43,64.44,20370.0,54.8825,54.891,54.874,54.8825,20370.0
2017-04-25 14:30:00,64.44,64.46,64.43,64.45,17200.0,54.8825,54.8995,54.874,54.891,17200.0
2017-04-25 14:40:00,64.45,64.46,64.44,64.45,28597.0,54.891,54.8995,54.8825,54.891,28597.0
2017-04-25 14:50:00,64.45,64.46,64.42,64.44,26754.0,54.891,54.8995,54.8654,54.8825,26754.0
2017-04-25 15:00:00,64.44,64.49,64.44,64.49,32946.0,54.8825,54.9251,54.8825,54.9251,32946.0
2017-04-25 15:10:00,64.48,64.49,64.46,64.48,12592.0,54.9165,54.9251,54.8995,54.9165,12592.0
2017-04-25 15:20:00,64.49,64.49,64.46,64.46,41495.0,54.9251,54.9251,54.8995,54.8995,41495.0
2017-04-25 15:30:00,64.47,64.47,64.43,64.44,134853.0,54.908,54.908,54.874,54.8825,134853.0
2017-04-25 15:40:00,64.44,64.46,64.42,64.44,182815.0,54.8825,54.8995,54.8654,54.8825,182815.0
2017-04-25 15:50:00,64.44,64.45,64.4,64.41,227994.0,54.8825,54.891,54.8484,54.8569,227994.0
2017-04-26 09:30:00,64.34,64.39,64.31,64.37,29012.0,54.7973,54.8399,54.7718,54.8229,29012.0
2017-04-26 09:40:00,64.37,64.38,64.34,64.38,27435.0,54.8229,54.8314,54.7973,54.8314,27435.0
2017-04-26 09:50:00,64.38,64.41,64.38,64.41,20311.0,54.8314,54.8569,54.8314,54.8569,20311.0
2017-04-26 10:00:00,64.41,64.44,64.39,64.43,13895.0,54.8569,54.8825,54.8399,54.874,13895.0
2017-04-26 10:10:00,64.43,64.45,64.41,64.41,12455.0,54.874,54.891,54.8569,54.8569,12455.0
2017-04-26 10:20:00,64.41,64.44,64.41,64.43,19697.0,54.8569,54.8825,54.8569,54.874,19697.0
2017-04-26 10:30:00,64.44,64.46,64.44,64.45,50747.0,54.8825,54.8995,54.8825,54.891,50747.0
2017-04-26 10:40:00,64.45,64.47,64.43,64.46,12834.0,54.891,54.908,54.874,54.8995,12834.0
2017-04-26 10:50:00,64.46,64.5,64.46,64.49,19303.0,54.8995,54.9336,54.8995,54.9251,19303.0
2017-04-26 11:00:00,64.48,64.49,64.45,64.46,14857.0,54.9165,54.9251,54.891,54.8995,14857.0
2017-04-26 11:10:00,64.46,64.48,64.45,64.46,11972.0,54.8995,54.9165,54.891,54.8995,11972.0
2017-04-26 11:20:00,64.47,64.57,64.46,64.55,34943.0,54.908,54.9932,54.8995,54.9762,34943.0
2017-04-26 11:30:00,64.54,64.54,64.5,64.51,25556.0,54.9676,54.9676,54.9336,54.9421,25556.0
2017-04-26 11:40:00,64.51,64.51,64.34,64.34,58440.0,54.9421,54.9421,54.7973,54.7973,58440.0
2017-04-26 11:50:00,64.34,64.39,64.34,64.39,10961.0,54.7973,54.8399,54.7973,54.8399,10961.0
2017-04-26 12:00:00,64.38,64.42,64.36,64.41,3500.0,54.8314,54.8654,54.8143,54.8569,3500.0
2017-04-26 12:10:00,64.41,64.45,64.41,64.44,14300.0,54.8569,54.891,54.8569,54.8825,14300.0
2017-04-26 12:20:00,64.44,64.44,64.4,64.41,4809.0,54.8825,54.8825,54.8484,54.8569,4809.0
2017-04-26 12:30:00,64.41,64.43,64.39,64.4,5611.0,54.8569,54.874,54.8399,54.8484,5611.0
2017-04-26 12:40:00,64.4,64.44,64.38,64.39,16813.0,54.8484,54.8825,54.8314,54.8399,16813.0
2017-04-26 12:50:00,64.38,64.46,64.38,64.45,25652.0,54.8314,54.8995,54.8314,54.891,25652.0
2017-04-26 13:00:00,64.45,64.46,64.43,64.46,10080.0,54.891,54.8995,54.874,54.8995,10080.0
2017-04-26 13:10:00,64.47,64.47,64.44,64.45,14019.0,54.908,54.908,54.8825,54.891,14019.0
2017-04-26 13:20:00,64.46,64.47,64.43,64.43,11400.0,54.8995,54.908,54.874,54.874,11400.0
2017-04-26 13:30:00,64.43,64.44,64.39,64.44,14946.0,54.874,54.8825,54.8399,54.8825,14946.0
2017-04-26 13:40:00,64.44,64.47,64.35,64.39,85821.0,54.8825,54.908,54.8058,54.8399,85821.0
2017-04-26 13:50:00,64.4,64.45,64.39,64.43,18022.0,54.8484,54.891,54.8399,54.874,18022.0
2017-04-26 14:00:00,64.42,64.45,64.39,64.45,44705.0,54.8654,54.891,54.8399,54.891,44705.0
2017-04-26 14:10:00,64.44,64.48,64.43,64.46,17899.0,54.8825,54.9165,54.874,54.8995,17899.0
2017-04-26 14:20:00,64.45,64.48,64.44,64.45,24453.0,54.891,54.9165,54.8825,54.891,24453.0
2017-04-26 14:30:00,64.45,64.48,64.44,64.44,18014.0,54.891,54.9165,54.8825,54.8825,18014.0
2017-04-26 14:40:00,64.45,64.46,64.43,64.45,29377.0,54.891,54.8995,54.874,54.891,29377.0
2017-04-26 14:50:00,64.45,64.46,64.43,64.43,20542.0,54.891,54.8995,54.874,54.874,20542.0
2017-04-26 15:00:00,64.42,64.46,64.42,64.45,10320.0,54.8654,54.8995,54.8654,54.891,10320.0
2017-04-26 15:10:00,64.45,64.47,64.44,64.45,8299.0,54.891,54.908,54.8825,54.891,8299.0
2017-04-26 15:20:00,64.45,64.45,64.41,64.42,10807.0,54.891,54.891,54.8569,54.8654,10807.0
2017-04-26 15:30:00,64.42,64.43,64.35,64.35,16790.0,54.8654,54.874,54.8058,54.8058,16790.0
2017-04-26 15:40:00,64.34,64.36,64.31,64.31,13920.0,54.7973,54.8143,54.7718,54.7718,13920.0
2017-04-26 15:50:00,64.31,64.33,64.27,64.28,322506.0,54.7718,54.7888,54.7377,54.7462,322506.0
2017-04-27 09:30:00,64.39,64.41,64.28,64.28,56396.0,54.8399,54.8569,54.7462,54.7462,56396.0
2017-04-27 09:40:00,64.29,64.33,64.26,64.32,100940.0,54.7547,54.7888,54.7292,54.7803,100940.0
2017-04-27 09:50:00,64.32,64.34,64.31,64.32,47998.0,54.7803,54.7973,54.7718,54.7803,47998.0
2017-04-27 10:00:00,64.33,64.34,64.29,64.3,62709.0,54.7888,54.7973,54.7547,54.7632,62709.0
2017-04-27 10:10:00,64.31,64.35,64.3,64.32,65408.0,54.7718,54.8058,54.7632,54.7803,65408.0
2017-04-27 10:20:00,64.32,64.32,64.27,64.28,49331.0,54.7803,54.7803,54.7377,54.7462,49331.0
2017-04-27 10:30:00,64.28,64.31,64.27,64.3,76682.0,54.7462,54.7718,54.7377,54.7632,76682.0
2017-04-27 10:40:00,64.3,64.3,64.22,64.22,29184.0,54.7632,54.7632,54.6951,54.6951,29184.0
2017-04-27 10:50:00,64.22,64.24,64.19,64.22,87604.0,54.6951,54.7121,54.6696,54.6951,87604.0
2017-04-27 11:00:00,64.22,64.26,64.21,64.21,42595.0,54.6951,54.7292,54.6866,54.6866,42595.0
2017-04-27 11:10:00,64.22,64.26,64.21,64.23,32525.0,54.6951,54.7292,54.6866,54.7036,32525.0
2017-04-27 11:20:00,64.23,64.25,64.2,64.2,201253.0,54.7036,54.7207,54.6781,54.6781,201253.0
2017-04-27 11:30:00,64.21,64.22,64.18,64.18,163414.0,54.6866,54.6951,54.661,54.661,163414.0
2017-04-27 11:40:00,64.18,64.19,64.16,64.17,23698.0,54.661,54.6696,54.644,54.6525,23698.0
2017-04-27 11:50:00,64.17,64.18,64.15,64.17,18358.0,54.6525,54.661,54.6355,54.6525,18358.0
2017-04-27 12:00:00,64.17,64.2,64.17,64.2,15062.0,54.6525,54.6781,54.6525,54.6781,15062.0
2017-04-27 12:10:00,64.2,64.21,64.19,64.2,11176.0,54.6781,54.6866,54.6696,54.6781,11176.0
2017-04-27 12:20:00,64.2,64.2,64.18,64.19,22550.0,54.6781,54.6781,54.661,54.6696,22550.0
2017-04-27 12:30:00,64.19,64.22,64.18,64.22,21467.0,54.6696,54.6951,54.661,54.6951,21467.0
2017-04-27 12:40:00,64.22,64.27,64.22,64.25,16176.0,54.6951,54.7377,54.6951,54.7207,16176.0
2017-04-27 12:50:00,64.26,64.37,64.25,64.36,45251.0,54.7292,54.8229,54.7207,54.8143,45251.0
2017-04-27 13:00:00,64.36,64.36,64.33,64.34,19277.0,54.8143,54.8143,54.7888,54.7973,19277.0
2017-04-27 13:10:00,64.34,64.35,64.32,64.33,13410.0,54.7973,54.8058,54.7803,54.7888,13410.0
2017-04-27 13:20:00,64.32,64.33,64.31,64.33,18499.0,54.7803,54.7888,54.7718,54.7888,18499.0
2017-04-27 13:30:00,64.32,64.33,64.31,64.31,12156.0,54.7803,54.7888,54.7718,54.7718,12156.0
2017-04-27 13:40:00,64.32,64.33,64.3,64.31,33441.0,54.7803,54.7888,54.7632,54.7718,33441.0
2017-04-27 13:50:00,64.31,64.32,64.3,64.31,14011.0,54.7718,54.7803,54.7632,54.7718,14011.0
2017-04-27 14:00:00,64.31,64.33,64.3,64.31,26854.0,54.7718,54.7888,54.7632,54.7718,26854.0
2017-04-27 14:10:00,64.31,64.33,64.3,64.31,63062.0,54.7718,54.7888,54.7632,54.7718,63062.0
2017-04-27 14:20:00,64.32,64.32,64.29,64.31,44215.0,54.7803,54.7803,54.7547,54.7718,44215.0
2017-04-27 14:30:00,64.32,64.34,64.31,64.34,15012.0,54.7803,54.7973,54.7718,54.7973,15012.0
2017-04-27 14:40:00,64.34,64.35,64.32,64.34,16478.0,54.7973,54.8058,54.7803,54.7973,16478.0
2017-04-27 14:50:00,64.34,64.35,64.32,64.33,17915.0,54.7973,54.8058,54.7803,54.7888,17915.0
2017-04-27 15:00:00,64.33,64.34,64.27,64.28,48083.0,54.7888,54.7973,54.7377,54.7462,48083.0
2017-04-27 15:10:00,64.29,64.31,64.28,64.3,86990.0,54.7547,54.7718,54.7462,54.7632,86990.0
2017-04-27 15:20:00,64.29,64.31,64.28,64.31,20167.0,54.7547,54.7718,54.7462,54.7718,20167.0
2017-04-27 15:30:00,64.31,64.32,64.28,64.28,17069.0,54.7718,54.7803,54.7462,54.7462,17069.0
2017-04-27 15:40:00,64.29,64.31,64.28,64.28,30931.0,54.7547,54.7718,54.7462,54.7462,30931.0
2017-04-27 15:50:00,64.28,64.32,64.27,64.3,116642.0,54.7462,54.7803,54.7377,54.7632,116642.0
2017-04-28 09:30:00,64.34,64.41,64.3,64.3,46053.0,54.7973,54.8569,54.7632,54.7632,46053.0
2017-04-28 09:40:00,64.3,64.32,64.28,64.3,50068.0,54.7632,54.7803,54.7462,54.7632,50068.0
2017-04-28 09:50:00,64.3,64.33,64.29,64.31,22099.0,54.7632,54.7888,54.7547,54.7718,22099.0
2017-04-28 10:00:00,64.31,64.32,64.28,64.28,14501.0,54.7718,54.7803,54.7462,54.7462,14501.0
2017-04-28 10:10:00,64.28,64.29,64.26,64.28,9705.0,54.7462,54.7547,54.7292,54.7462,9705.0
2017-04-28 10:20:00,64.27,64.27,64.23,64.26,18926.0,54.7377,54.7377,54.7036,54.7292,18926.0
2017-04-28 10:30:00,64.26,64.3,64.24,64.29,14337.0,54.7292,54.7632,54.7121,54.7547,14337.0
2017-04-28 10:40:00,64.28,64.3,64.26,64.27,18289.0,54.7462,54.7632,54.7292,54.7377,18289.0
2017-04-28 10:50:00,64.27,64.29,64.26,64.28,13251.0,54.7377,54.7547,54.7292,54.7462,13251.0
2017-04-28 11:00:00,64.28,64.3,64.26,64.28,15211.0,54.7462,54.7632,54.7292,54.7462,15211.0
2017-04-28 11:10:00,64.27,64.28,64.23,64.24,11221.0,54.7377,54.7462,54.7036,54.7121,11221.0
2017-04-28 11:20:00,64.25,64.3,64.24,64.28,13084.0,54.7207,54.7632,54.7121,54.7462,13084.0
2017-04-28 11:30:00,64.27,64.27,64.2,64.23,8347.0,54.7377,54.7377,54.6781,54.7036,8347.0
2017-04-28 11:40:00,64.23,64.24,64.21,64.23,7241.0,54.7036,54.7121,54.6866,54.7036,7241.0
2017-04-28 11:50:00,64.24,64.24,64.21,64.22,15147.0,54.7121,54.7121,54.6866,54.6951,15147.0
2017-04-28 12:00:00,64.22,64.26,64.21,64.25,21014.0,54.6951,54.7292,54.6866,54.7207,21014.0
2017-04-28 12:10:00,64.26,64.26,64.23,64.24,5425.0,54.7292,54.7292,54.7036,54.7121,5425.0
2017-04-28 12:20:00,64.25,64.26,64.24,64.26,2620.0,54.7207,54.7292,54.7121,54.7292,2620.0
2017-04-28 12:30:00,64.26,64.26,64.23,64.24,5922.0,54.7292,54.7292,54.7036,54.7121,5922.0
2017-04-28 12:40:00,64.23,64.27,64.23,64.27,6976.0,54.7036,54.7377,54.7036,54.7377,6976.0
2017-04-28 12:50:00,64.27,64.27,64.24,64.26,43031.0,54.7377,54.7377,54.7121,54.7292,43031.0
2017-04-28 13:00:00,64.25,64.27,64.24,64.26,11269.0,54.7207,54.7377,54.7121,54.7292,11269.0
2017-04-28 13:10:00,64.26,64.26,64.23,64.23,4994.0,54.7292,54.7292,54.7036,54.7036,4994.0
2017-04-28 13:20:00,64.23,64.27,64.23,64.27,3944.0,54.7036,54.7377,54.7036,54.7377,3944.0
2017-04-28 13:30:00,64.26,64.27,64.26,64.26,6833.0,54.7292,54.7377,54.7292,54.7292,6833.0
2017-04-28 13:40:00,64.26,64.26,64.23,64.25,7124.0,54.7292,54.7292,54.7036,54.7207,7124.0
2017-04-28 13:50:00,64.25,64.26,64.24,64.25,2400.0,54.7207,54.7292,54.7121,54.7207,2400.0
2017-04-28 14:00:00,64.24,64.27,64.23,64.24,9730.0,54.7121,54.7377,54.7036,54.7121,9730.0
2017-04-28 14:10:00,64.25,64.25,64.21,64.23,7108.0,54.7207,54.7207,54.6866,54.7036,7108.0
2017-04-28 14:20:00,64.23,64.24,64.23,64.23,13466.0,54.7036,54.7121,54.7036,54.7036,13466.0
2017-04-28 14:30:00,64.23,64.25,64.23,64.24,24296.0,54.7036,54.7207,54.7036,54.7121,24296.0
2017-04-28 14:40:00,64.24,64.25,64.24,64.25,7100.0,54.7121,54.7207,54.7121,54.7207,7100.0
2017-04-28 14:50:00,64.25,64.25,64.23,64.23,17087.0,54.7207,54.7207,54.7036,54.7036,17087.0
2017-04-28 15:00:00,64.23,64.27,64.23,64.26,19096.0,54.7036,54.7377,54.7036,54.7292,19096.0
2017-04-28 15:10:00,64.27,64.28,64.26,64.27,9759.0,54.7377,54.7462,54.7292,54.7377,9759.0
2017-04-28 15:20:00,64.27,64.27,64.25,64.26,9027.0,54.7377,54.7377,54.7207,54.7292,9027.0
2017-04-28 15:30:00,64.26,64.26,64.23,64.24,22007.0,54.7292,54.7292,54.7036,54.7121,22007.0
2017-04-28 15:40:00,64.24,64.24,64.21,64.23,67775.0,54.7121,54.7121,54.6866,54.7036,67775.0
2017-04-28 15:50:00,64.23,64.28,64.22,64.26,385532.0,54.7036,54.7462,54.6951,54.7292,385532.0
2017-05-01 09:30:00,64.44,64.44,64.36,64.42,35818.0,54.8825,54.8825,54.8143,54.8654,35818.0
2017-05-01 09:40:00,64.42,64.43,64.39,64.39,36450.0,54.8654,54.874,54.8399,54.8399,36450.0
2017-05-01 09:50:00,64.39,64.43,64.38,64.4,46902.0,54.8399,54.874,54.8314,54.8484,46902.0
2017-05-01 10:00:00,64.39,64.4,64.36,64.37,48490.0,54.8399,54.8484,54.8143,54.8229,48490.0
2017-05-01 10:10:00,64.36,64.37,64.34,64.37,41571.0,54.8143,54.8229,54.7973,54.8229,41571.0
2017-05-01 10:20:00,64.37,64.39,64.35,64.38,23398.0,54.8229,54.8399,54.8058,54.8314,23398.0
2017-05-01 10:30:00,64.38,64.42,64.37,64.41,54625.0,54.8314,54.8654,54.8229,54.8569,54625.0
2017-05-01 10:40:00,64.42,64.46,64.41,64.46,6455.0,54.8654,54.8995,54.8569,54.8995,6455.0
2017-05-01 10:50:00,64.45,64.48,64.43,64.46,8388.0,54.891,54.9165,54.874,54.8995,8388.0
2017-05-01 11:00:00,64.47,64.47,64.44,64.45,3300.0,54.908,54.908,54.8825,54.891,3300.0
2017-05-01 11:10:00,64.45,64.46,64.44,64.45,3325.0,54.891,54.8995,54.8825,54.891,3325.0
2017-05-01 11:20:00,64.44,64.45,64.43,64.43,13800.0,54.8825,54.891,54.874,54.874,13800.0
2017-05-01 11:30:00,64.44,64.45,64.42,64.44,11534.0,54.8825,54.891,54.8654,54.8825,11534.0
2017-05-01 11:40:00,64.45,64.47,64.44,64.46,31603.0,54.891,54.908,54.8825,54.8995,31603.0
2017-05-01 11:50:00,64.47,64.49,64.45,64.46,12373.0,54.908,54.9251,54.891,54.8995,12373.0
2017-05-01 12:00:00,64.46,64.48,64.45,64.48,29427.0,54.8995,54.9165,54.891,54.9165,29427.0
2017-05-01 12:10:00,64.48,64.48,64.43,64.46,37694.0,54.9165,54.9165,54.874,54.8995,37694.0
2017-05-01 12:20:00,64.46,64.48,64.45,64.48,41883.0,54.8995,54.9165,54.891,54.9165,41883.0
2017-05-01 12:30:00,64.48,64.49,64.47,64.49,3700.0,54.9165,54.9251,54.908,54.9251,3700.0
2017-05-01 12:40:00,64.5,64.5,64.46,64.47,5875.0,54.9336,54.9336,54.8995,54.908,5875.0
2017-05-01 12:50:00,64.47,64.47,64.37,64.42,114665.0,54.908,54.908,54.8229,54.8654,114665.0
2017-05-01 13:00:00,64.42,64.44,64.41,64.43,25849.0,54.8654,54.8825,54.8569,54.874,25849.0
2017-05-01 13:10:00,64.44,64.47,64.42,64.47,20485.0,54.8825,54.908,54.8654,54.908,20485.0
2017-05-01 13:20:00,64.47,64.48,64.45,64.47,4327.0,54.908,54.9165,54.891,54.908,4327.0
2017-05-01 13:30:00,64.47,64.48,64.46,64.47,3700.0,54.908,54.9165,54.8995,54.908,3700.0
2017-05-01 13:40:00,64.47,64.49,64.46,64.49,11067.0,54.908,54.9251,54.8995,54.9251,11067.0
2017-05-01 13:50:00,64.5,64.53,64.49,64.53,17393.0,54.9336,54.9591,54.9251,54.9591,17393.0
2017-05-01 14:00:00,64.55,64.58,64.53,64.54,76723.0,54.9762,55.0017,54.9591,54.9676,76723.0
2017-05-01 14:10:00,64.54,64.58,64.53,64.57,19126.0,54.9676,55.0017,54.9591,54.9932,19126.0
2017-05-01 14:20:00,64.56,64.57,64.54,64.54,9522.0,54.9847,54.9932,54.9676,54.9676,9522.0
2017-05-01 14:30:00,64.54,64.55,64.52,64.53,8027.0,54.9676,54.9762,54.9506,54.9591,8027.0
2017-05-01 14:40:00,64.52,64.54,64.51,64.52,17583.0,54.9506,54.9676,54.9421,54.9506,17583.0
2017-05-01 14:50:00,64.51,64.53,64.5,64.52,42528.0,54.9421,54.9591,54.9336,54.9506,42528.0
2017-05-01 15:00:00,64.53,64.56,64.52,64.54,73711.0,54.9591,54.9847,54.9506,54.9676,73711.0
2017-05-01 15:10:00,64.54,64.56,64.53,64.53,13448.0,54.9676,54.9847,54.9591,54.9591,13448.0
2017-05-01 15:20:00,64.53,64.53,64.5,64.52,7957.0,54.9591,54.9591,54.9336,54.9506,7957.0
2017-05-01 15:30:00,64.51,64.56,64.51,64.53,19466.0,54.9421,54.9847,54.9421,54.9591,19466.0
2017-05-01 15:40:00,64.53,64.56,64.52,64.54,63217.0,54.9591,54.9847,54.9506,54.9676,63217.0
2017-05-01 15:50:00,64.54,64.54,64.45,64.46,195674.0,54.9676,54.9676,54.891,54.8995,195674.0
2017-05-02 09:30:00,64.6,64.63,64.56,64.58,62404.0,55.0187,55.0443,54.9847,55.0017,62404.0
2017-05-02 09:40:00,64.57,64.57,64.49,64.51,83071.0,54.9932,54.9932,54.9251,54.9421,83071.0
2017-05-02 09:50:00,64.5,64.52,64.48,64.48,13358.0,54.9336,54.9506,54.9165,54.9165,13358.0
2017-05-02 10:00:00,64.47,64.51,64.46,64.5,15275.0,54.908,54.9421,54.8995,54.9336,15275.0
2017-05-02 10:10:00,64.48,64.51,64.48,64.51,20925.0,54.9165,54.9421,54.9165,54.9421,20925.0
2017-05-02 10:20:00,64.51,64.52,64.5,64.52,4083.0,54.9421,54.9506,54.9336,54.9506,4083.0
2017-05-02 10:30:00,64.52,64.52,64.5,64.5,11081.0,54.9506,54.9506,54.9336,54.9336,11081.0
2017-05-02 10:40:00,64.5,64.54,64.5,64.53,7355.0,54.9336,54.9676,54.9336,54.9591,7355.0
2017-05-02 10:50:00,64.52,64.54,64.51,64.52,8523.0,54.9506,54.9676,54.9421,54.9506,8523.0
2017-05-02 11:00:00,64.52,64.53,64.51,64.51,89305.0,54.9506,54.9591,54.9421,54.9421,89305.0
2017-05-02 11:10:00,64.51,64.53,64.5,64.51,88318.0,54.9421,54.9591,54.9336,54.9421,88318.0
2017-05-02 11:20:00,64.51,64.51,64.47,64.5,479417.0,54.9421,54.9421,54.908,54.9336,479417.0
2017-05-02 11:30:00,64.49,64.53,64.49,64.52,26417.0,54.9251,54.9591,54.9251,54.9506,26417.0
2017-05-02 11:40:00,64.51,64.53,64.51,64.53,11128.0,54.9421,54.9591,54.9421,54.9591,11128.0
2017-05-02 11:50:00,64.52,64.54,64.51,64.54,11622.0,54.9506,54.9676,54.9421,54.9676,11622.0
2017-05-02 12:00:00,64.54,64.59,64.54,64.57,19165.0,54.9676,55.0102,54.9676,54.9932,19165.0
2017-05-02 12:10:00,64.57,64.6,64.56,64.59,8627.0,54.9932,55.0187,54.9847,55.0102,8627.0
2017-05-02 12:20:00,64.59,64.61,64.59,64.61,9565.0,55.0102,55.0273,55.0102,55.0273,9565.0
2017-05-02 12:30:00,64.61,64.62,64.6,64.61,9404.0,55.0273,55.0358,55.0187,55.0273,9404.0
2017-05-02 12:40:00,64.62,64.63,64.61,64.61,4039.0,55.0358,55.0443,55.0273,55.0273,4039.0
2017-05-02 12:50:00,64.62,64.62,64.6,64.61,6573.0,55.0358,55.0358,55.0187,55.0273,6573.0
2017-05-02 13:00:00,64.6,64.6,64.58,64.59,8581.0,55.0187,55.0187,55.0017,55.0102,8581.0
2017-05-02 13:10:00,64.59,64.62,64.58,64.61,9199.0,55.0102,55.0358,55.0017,55.0273,9199.0
2017-05-02 13:20:00,64.61,64.62,64.59,64.59,8390.0,55.0273,55.0358,55.0102,55.0102,8390.0
2017-05-02 13:30:00,64.59,64.6,64.59,64.59,23092.0,55.0102,55.0187,55.0102,55.0102,23092.0
2017-05-02 13:40:00,64.59,64.6,64.58,64.59,10551.0,55.0102,55.0187,55.0017,55.0102,10551.0
2017-05-02 13:50:00,64.59,64.59,64.57,64.58,15949.0,55.0102,55.0102,54.9932,55.0017,15949.0
2017-05-02 14:00:00,64.58,64.6,64.57,64.59,24292.0,55.0017,55.0187,54.9932,55.0102,24292.0
2017-05-02 14:10:00,64.59,64.61,64.59,64.61,18756.0,55.0102,55.0273,55.0102,55.0273,18756.0
2017-05-02 14:20:00,64.6,64.61,64.57,64.58,10694.0,55.0187,55.0273,54.9932,55.0017,10694.0
2017-05-02 14:30:00,64.58,64.59,64.56,64.56,6951.0,55.0017,55.0102,54.9847,54.9847,6951.0
2017-05-02 14:40:00,64.56,64.58,64.55,64.56,13351.0,54.9847,55.0017,54.9762,54.9847,13351.0
2017-05-02 14:50:00,64.55,64.55,64.53,64.55,89061.0,54.9762,54.9762,54.9591,54.9762,89061.0
2017-05-02 15:00:00,64.54,64.56,64.53,64.56,63730.0,54.9676,54.9847,54.9591,54.9847,63730.0
2017-05-02 15:10:00,64.55,64.57,64.54,64.56,98076.0,54.9762,54.9932,54.9676,54.9847,98076.0
2017-05-02 15:20:00,64.57,64.58,64.56,64.56,160267.0,54.9932,55.0017,54.9847,54.9847,160267.0
2017-05-02 15:30:00,64.56,64.57,64.55,64.57,99740.0,54.9847,54.9932,54.9762,54.9932,99740.0
2017-05-02 15:40:00,64.57,64.59,64.57,64.59,198489.0,54.9932,55.0102,54.9932,55.0102,198489.0
2017-05-02 15:50:00,64.59,64.65,64.59,64.64,597893.0,55.0102,55.0613,55.0102,55.0528,597893.0
2017-05-03 09:30:00,64.47,64.49,64.43,64.45,26054.0,54.908,54.9251,54.874,54.891,26054.0
2017-05-03 09:40:00,64.45,64.49,64.44,64.47,9500.0,54.891,54.9251,54.8825,54.908,9500.0
2017-05-03 09:50:00,64.47,64.49,64.46,64.47,11941.0,54.908,54.9251,54.8995,54.908,11941.0
2017-05-03 10:00:00,64.47,64.49,64.42,64.42,64262.0,54.908,54.9251,54.8654,54.8654,64262.0
2017-05-03 10:10:00,64.41,64.47,64.41,64.45,22774.0,54.8569,54.908,54.8569,54.891,22774.0
2017-05-03 10:20:00,64.45,64.48,64.44,64.47,6620.0,54.891,54.9165,54.8825,54.908,6620.0
2017-05-03 10:30:00,64.47,64.47,64.43,64.43,23697.0,54.908,54.908,54.874,54.874,23697.0
2017-05-03 10:40:00,64.43,64.44,64.37,64.37,9907.0,54.874,54.8825,54.8229,54.8229,9907.0
2017-05-03 10:50:00,64.37,64.37,64.31,64.33,11985.0,54.8229,54.8229,54.7718,54.7888,11985.0
2017-05-03 11:00:00,64.33,64.37,64.32,64.36,10171.0,54.7888,54.8229,54.7803,54.8143,10171.0
2017-05-03 11:10:00,64.37,64.39,64.36,64.38,10493.0,54.8229,54.8399,54.8143,54.8314,10493.0
2017-05-03 11:20:00,64.39,64.43,64.39,64.41,7501.0,54.8399,54.874,54.8399,54.8569,7501.0
2017-05-03 11:30:00,64.41,64.45,64.41,64.45,5800.0,54.8569,54.891,54.8569,54.891,5800.0
2017-05-03 11:40:00,64.45,64.46,64.43,64.45,6130.0,54.891,54.8995,54.874,54.891,6130.0
2017-05-03 11:50:00,64.46,64.47,64.45,64.46,17540.0,54.8995,54.908,54.891,54.8995,17540.0
2017-05-03 12:00:00,64.46,64.47,64.44,64.47,8875.0,54.8995,54.908,54.8825,54.908,8875.0
2017-05-03 12:10:00,64.46,64.46,64.44,64.46,5969.0,54.8995,54.8995,54.8825,54.8995,5969.0
2017-05-03 12:20:00,64.45,64.46,64.45,64.45,7600.0,54.891,54.8995,54.891,54.891,7600.0
2017-05-03 12:30:00,64.45,64.46,64.44,64.45,2716.0,54.891,54.8995,54.8825,54.891,2716.0
2017-05-03 12:40:00,64.46,64.46,64.44,64.44,2600.0,54.8995,54.8995,54.8825,54.8825,2600.0
2017-05-03 12:50:00,64.44,64.45,64.42,64.45,15375.0,54.8825,54.891,54.8654,54.891,15375.0
2017-05-03 13:00:00,64.45,64.47,64.45,64.45,4800.0,54.891,54.908,54.891,54.891,4800.0
2017-05-03 13:10:00,64.45,64.46,64.43,64.44,3745.0,54.891,54.8995,54.874,54.8825,3745.0
2017-05-03 13:20:00,64.44,64.44,64.39,64.42,5393.0,54.8825,54.8825,54.8399,54.8654,5393.0
2017-05-03 13:30:00,64.41,64.43,64.41,64.42,2900.0,54.8569,54.874,54.8569,54.8654,2900.0
2017-05-03 13:40:00,64.42,64.43,64.41,64.41,7747.0,54.8654,54.874,54.8569,54.8569,7747.0
2017-05-03 13:50:00,64.41,64.46,64.4,64.46,18150.0,54.8569,54.8995,54.8484,54.8995,18150.0
2017-05-03 14:00:00,64.44,64.51,64.43,64.46,26307.0,54.8825,54.9421,54.874,54.8995,26307.0
2017-05-03 14:10:00,64.45,64.47,64.38,64.39,64570.0,54.891,54.908,54.8314,54.8399,64570.0
2017-05-03 14:20:00,64.4,64.43,64.38,64.4,7490.0,54.8484,54.874,54.8314,54.8484,7490.0
2017-05-03 14:30:00,64.4,64.44,64.39,64.44,9614.0,54.8484,54.8825,54.8399,54.8825,9614.0
2017-05-03 14:40:00,64.43,64.47,64.43,64.47,8346.0,54.874,54.908,54.874,54.908,8346.0
2017-05-03 14:50:00,64.48,64.48,64.46,64.48,15353.0,54.9165,54.9165,54.8995,54.9165,15353.0
2017-05-03 15:00:00,64.49,64.52,64.47,64.49,56514.0,54.9251,54.9506,54.908,54.9251,56514.0
2017-05-03 15:10:00,64.5,64.5,64.44,64.45,39997.0,54.9336,54.9336,54.8825,54.891,39997.0
2017-05-03 15:20:00,64.44,64.47,64.42,64.43,62295.0,54.8825,54.908,54.8654,54.874,62295.0
2017-05-03 15:30:00,64.44,64.47,64.43,64.44,56615.0,54.8825,54.908,54.874,54.8825,56615.0
2017-05-03 15:40:00,64.44,64.47,64.44,64.47,40091.0,54.8825,54.908,54.8825,54.908,40091.0
2017-05-03 15:50:00,64.47,64.5,64.43,64.44,180677.0,54.908,54.9336,54.874,54.8825,180677.0
2017-05-04 09:30:00,64.52,64.57,64.47,64.47,38226.0,54.9506,54.9932,54.908,54.908,38226.0
2017-05-04 09:40:00,64.48,64.49,64.44,64.44,19179.0,54.9165,54.9251,54.8825,54.8825,19179.0
2017-05-04 09:50:00,64.44,64.47,64.41,64.45,17848.0,54.8825,54.908,54.8569,54.891,17848.0
2017-05-04 10:00:00,64.45,64.49,64.43,64.49,10738.0,54.891,54.9251,54.874,54.9251,10738.0
2017-05-04 10:10:00,64.49,64.51,64.47,64.51,17660.0,54.9251,54.9421,54.908,54.9421,17660.0
2017-05-04 10:20:00,64.51,64.55,64.5,64.54,9231.0,54.9421,54.9762,54.9336,54.9676,9231.0
2017-05-04 10:30:00,64.54,64.56,64.53,64.56,5850.0,54.9676,54.9847,54.9591,54.9847,5850.0
2017-05-04 10:40:00,64.55,64.56,64.53,64.54,17610.0,54.9762,54.9847,54.9591,54.9676,17610.0
2017-05-04 10:50:00,64.53,64.54,64.47,64.51,56125.0,54.9591,54.9676,54.908,54.9421,56125.0
2017-05-04 11:00:00,64.51,64.52,64.5,64.5,4170.0,54.9421,54.9506,54.9336,54.9336,4170.0
2017-05-04 11:10:00,64.5,64.52,64.48,64.52,7368.0,54.9336,54.9506,54.9165,54.9506,7368.0
2017-05-04 11:20:00,64.52,64.53,64.51,64.52,5000.0,54.9506,54.9591,54.9421,54.9506,5000.0
2017-05-04 11:30:00,64.52,64.59,64.51,64.58,10383.0,54.9506,55.0102,54.9421,55.0017,10383.0
2017-05-04 11:40:00,64.58,64.6,64.57,64.59,32728.0,55.0017,55.0187,54.9932,55.0102,32728.0
2017-05-04 11:50:00,64.59,64.59,64.52,64.53,11175.0,55.0102,55.0102,54.9506,54.9591,11175.0
2017-05-04 12:00:00,64.52,64.53,64.48,64.48,52509.0,54.9506,54.9591,54.9165,54.9165,52509.0
2017-05-04 12:10:00,64.47,64.48,64.4,64.4,12076.0,54.908,54.9165,54.8484,54.8484,12076.0
2017-05-04 12:20:00,64.4,64.45,64.39,64.45,11720.0,54.8484,54.891,54.8399,54.891,11720.0
2017-05-04 12:30:00,64.45,64.47,64.44,64.47,15358.0,54.891,54.908,54.8825,54.908,15358.0
2017-05-04 12:40:00,64.47,64.51,64.46,64.51,11759.0,54.908,54.9421,54.8995,54.9421,11759.0
2017-05-04 12:50:00,64.51,64.54,64.5,64.54,8372.0,54.9421,54.9676,54.9336,54.9676,8372.0
2017-05-04 13:00:00,64.54,64.57,64.54,64.54,15721.0,54.9676,54.9932,54.9676,54.9676,15721.0
2017-05-04 13:10:00,64.54,64.54,64.51,64.51,5698.0,54.9676,54.9676,54.9421,54.9421,5698.0
2017-05-04 13:20:00,64.51,64.52,64.5,64.5,14760.0,54.9421,54.9506,54.9336,54.9336,14760.0
2017-05-04 13:30:00,64.5,64.51,64.48,64.51,2900.0,54.9336,54.9421,54.9165,54.9421,2900.0
2017-05-04 13:40:00,64.5,64.55,64.49,64.55,7467.0,54.9336,54.9762,54.9251,54.9762,7467.0
2017-05-04 13:50:00,64.55,64.55,64.5,64.52,10521.0,54.9762,54.9762,54.9336,54.9506,10521.0
2017-05-04 14:00:00,64.52,64.54,64.51,64.53,6880.0,54.9506,54.9676,54.9421,54.9591,6880.0
2017-05-04 14:10:00,64.53,64.56,64.51,64.51,25220.0,54.9591,54.9847,54.9421,54.9421,25220.0
2017-05-04 14:20:00,64.5,64.55,64.47,64.55,23751.0,54.9336,54.9762,54.908,54.9762,23751.0
2017-05-04 14:30:00,64.55,64.57,64.53,64.55,14452.0,54.9762,54.9932,54.9591,54.9762,14452.0
2017-05-04 14:40:00,64.56,64.59,64.56,64.59,4425.0,54.9847,55.0102,54.9847,55.0102,4425.0
2017-05-04 14:50:00,64.59,64.59,64.52,64.54,7383.0,55.0102,55.0102,54.9506,54.9676,7383.0
2017-05-04 15:00:00,64.53,64.56,64.52,64.54,9521.0,54.9591,54.9847,54.9506,54.9676,9521.0
2017-05-04 15:10:00,64.53,64.57,64.52,64.56,17585.0,54.9591,54.9932,54.9506,54.9847,17585.0
2017-05-04 15:20:00,64.56,64.57,64.55,64.56,6141.0,54.9847,54.9932,54.9762,54.9847,6141.0
2017-05-04 15:30:00,64.56,64.58,64.55,64.58,26135.0,54.9847,55.0017,54.9762,55.0017,26135.0
2017-05-04 15:40:00,64.57,64.59,64.56,64.58,39450.0,54.9932,55.0102,54.9847,55.0017,39450.0
2017-05-04 15:50:00,64.58,64.61,64.57,64.6,67974.0,55.0017,55.0273,54.9932,55.0187,67974.0
2017-05-05 09:30:00,64.7,64.75,64.65,64.68,30364.0,55.1039,55.1465,55.0613,55.0869,30364.0
2017-05-05 09:40:00,64.68,64.68,64.64,64.67,22051.0,55.0869,55.0869,55.0528,55.0784,22051.0
2017-05-05 09:50:00,64.67,64.71,64.67,64.67,16667.0,55.0784,55.1124,55.0784,55.0784,16667.0
2017-05-05 10:00:00,64.67,64.71,64.67,64.7,53459.0,55.0784,55.1124,55.0784,55.1039,53459.0
2017-05-05 10:10:00,64.71,64.73,64.69,64.73,67787.0,55.1124,55.1295,55.0954,55.1295,67787.0
2017-05-05 10:20:00,64.72,64.75,64.7,64.74,17920.0,55.1209,55.1465,55.1039,55.138,17920.0
2017-05-05 10:30:00,64.74,64.75,64.7,64.73,11779.0,55.138,55.1465,55.1039,55.1295,11779.0
2017-05-05 10:40:00,64.74,64.78,64.73,64.78,6880.0,55.138,55.172,55.1295,55.172,6880.0
2017-05-05 10:50:00,64.78,64.78,64.76,64.77,11424.0,55.172,55.172,55.155,55.1635,11424.0
2017-05-05 11:00:00,64.77,64.79,64.76,64.76,6759.0,55.1635,55.1806,55.155,55.155,6759.0
2017-05-05 11:10:00,64.77,64.8,64.76,64.79,29182.0,55.1635,55.1891,55.155,55.1806,29182.0
2017-05-05 11:20:00,64.8,64.81,64.75,64.77,9380.0,55.1891,55.1976,55.1465,55.1635,9380.0
2017-05-05 11:30:00,64.78,64.81,64.77,64.81,13212.0,55.172,55.1976,55.1635,55.1976,13212.0
2017-05-05 11:40:00,64.82,64.84,64.81,64.84,7373.0,55.2061,55.2231,55.1976,55.2231,7373.0
2017-05-05 11:50:00,64.84,64.84,64.83,64.84,5443.0,55.2231,55.2231,55.2146,55.2231,5443.0
2017-05-05 12:00:00,64.85,64.85,64.84,64.84,11534.0,55.2317,55.2317,55.2231,55.2231,11534.0
2017-05-05 12:10:00,64.85,64.85,64.84,64.84,15021.0,55.2317,55.2317,55.2231,55.2231,15021.0
2017-05-05 12:20:00,64.84,64.86,64.83,64.83,49682.0,55.2231,55.2402,55.2146,55.2146,49682.0
2017-05-05 12:30:00,64.82,64.83,64.8,64.82,13000.0,55.2061,55.2146,55.1891,55.2061,13000.0
2017-05-05 12:40:00,64.83,64.84,64.82,64.84,7961.0,55.2146,55.2231,55.2061,55.2231,7961.0
2017-05-05 12:50:00,64.84,64.84,64.83,64.84,6935.0,55.2231,55.2231,55.2146,55.2231,6935.0
2017-05-05 13:00:00,64.85,64.86,64.84,64.84,11256.0,55.2317,55.2402,55.2231,55.2231,11256.0
2017-05-05 13:10:00,64.84,64.84,64.83,64.84,4580.0,55.2231,55.2231,55.2146,55.2231,4580.0
2017-05-05 13:20:00,64.84,64.85,64.84,64.85,3430.0,55.2231,55.2317,55.2231,55.2317,3430.0
2017-05-05 13:30:00,64.85,64.86,64.84,64.85,7251.0,55.2317,55.2402,55.2231,55.2317,7251.0
2017-05-05 13:40:00,64.85,64.88,64.85,64.88,10830.0,55.2317,55.2572,55.2317,55.2572,10830.0
2017-05-05 13:50:00,64.87,64.89,64.87,64.89,61963.0,55.2487,55.2657,55.2487,55.2657,61963.0
2017-05-05 14:00:00,64.88,64.92,64.88,64.9,22537.0,55.2572,55.2913,55.2572,55.2742,22537.0
2017-05-05 14:10:00,64.9,64.9,64.87,64.88,5160.0,55.2742,55.2742,55.2487,55.2572,5160.0
2017-05-05 14:20:00,64.88,64.89,64.86,64.88,25223.0,55.2572,55.2657,55.2402,55.2572,25223.0
2017-05-05 14:30:00,64.88,64.9,64.88,64.9,8100.0,55.2572,55.2742,55.2572,55.2742,8100.0
2017-05-05 14:40:00,64.9,64.95,64.89,64.94,18496.0,55.2742,55.3168,55.2657,55.3083,18496.0
2017-05-05 14:50:00,64.93,64.94,64.91,64.92,6573.0,55.2998,55.3083,55.2828,55.2913,6573.0
2017-05-05 15:00:00,64.92,64.94,64.9,64.92,11711.0,55.2913,55.3083,55.2742,55.2913,11711.0
2017-05-05 15:10:00,64.93,64.95,64.92,64.94,10182.0,55.2998,55.3168,55.2913,55.3083,10182.0
2017-05-05 15:20:00,64.95,64.96,64.94,64.95,12741.0,55.3168,55.3253,55.3083,55.3168,12741.0
2017-05-05 15:30:00,64.95,64.97,64.94,64.97,16117.0,55.3168,55.3339,55.3083,55.3339,16117.0
2017-05-05 15:40:00,64.97,65.0,64.95,64.98,37497.0,55.3339,55.3594,55.3168,55.3424,37497.0
2017-05-05 15:50:00,64.99,65.04,64.98,65.03,264103.0,55.3509,55.3935,55.3424,55.385,264103.0
2017-05-08 09:30:00,64.95,64.97,64.87,64.88,34997.0,55.3168,55.3339,55.2487,55.2572,34997.0
2017-05-08 09:40:00,64.88,64.92,64.87,64.88,12100.0,55.2572,55.2913,55.2487,55.2572,12100.0
2017-05-08 09:50:00,64.88,64.89,64.87,64.87,3913.0,55.2572,55.2657,55.2487,55.2487,3913.0
2017-05-08 10:00:00,64.88,64.92,64.87,64.91,15023.0,55.2572,55.2913,55.2487,55.2828,15023.0
2017-05-08 10:10:00,64.9,64.92,64.87,64.89,76660.0,55.2742,55.2913,55.2487,55.2657,76660.0
2017-05-08 10:20:00,64.89,64.9,64.87,64.88,37270.0,55.2657,55.2742,55.2487,55.2572,37270.0
2017-05-08 10:30:00,64.88,64.92,64.87,64.91,67910.0,55.2572,55.2913,55.2487,55.2828,67910.0
2017-05-08 10:40:00,64.9,64.94,64.9,64.92,99238.0,55.2742,55.3083,55.2742,55.2913,99238.0
2017-05-08 10:50:00,64.92,64.92,64.86,64.89,54393.0,55.2913,55.2913,55.2402,55.2657,54393.0
2017-05-08 11:00:00,64.89,64.89,64.88,64.88,36349.0,55.2657,55.2657,55.2572,55.2572,36349.0
2017-05-08 11:10:00,64.87,64.87,64.83,64.83,6703.0,55.2487,55.2487,55.2146,55.2146,6703.0
2017-05-08 11:20:00,64.83,64.83,64.8,64.8,13608.0,55.2146,55.2146,55.1891,55.1891,13608.0
2017-05-08 11:30:00,64.8,64.86,64.79,64.86,38834.0,55.1891,55.2402,55.1806,55.2402,38834.0
2017-05-08 11:40:00,64.86,64.87,64.85,64.87,5000.0,55.2402,55.2487,55.2317,55.2487,5000.0
2017-05-08 11:50:00,64.85,64.86,64.83,64.86,5303.0,55.2317,55.2402,55.2146,55.2402,5303.0
2017-05-08 12:00:00,64.85,64.87,64.85,64.86,8846.0,55.2317,55.2487,55.2317,55.2402,8846.0
2017-05-08 12:10:00,64.86,64.86,64.82,64.83,4800.0,55.2402,55.2402,55.2061,55.2146,4800.0
2017-05-08 12:20:00,64.84,64.85,64.83,64.84,9770.0,55.2231,55.2317,55.2146,55.2231,9770.0
2017-05-08 12:30:00,64.84,64.85,64.83,64.85,14584.0,55.2231,55.2317,55.2146,55.2317,14584.0
2017-05-08 12:40:00,64.85,64.89,64.84,64.88,11820.0,55.2317,55.2657,55.2231,55.2572,11820.0
2017-05-08 12:50:00,64.88,64.88,64.87,64.87,4715.0,55.2572,55.2572,55.2487,55.2487,4715.0
2017-05-08 13:00:00,64.87,64.88,64.86,64.87,6939.0,55.2487,55.2572,55.2402,55.2487,6939.0
2017-05-08 13:10:00,64.88,64.89,64.86,64.87,6529.0,55.2572,55.2657,55.2402,55.2487,6529.0
2017-05-08 13:20:00,64.88,64.88,64.87,64.88,2847.0,55.2572,55.2572,55.2487,55.2572,2847.0
2017-05-08 13:30:00,64.87,64.87,64.86,64.87,8386.0,55.2487,55.2487,55.2402,55.2487,8386.0
2017-05-08 13:40:00,64.87,64.88,64.86,64.88,7400.0,55.2487,55.2572,55.2402,55.2572,7400.0
2017-05-08 13:50:00,64.88,64.89,64.87,64.89,9358.0,55.2572,55.2657,55.2487,55.2657,9358.0
2017-05-08 14:00:00,64.89,64.89,64.88,64.89,4663.0,55.2657,55.2657,55.2572,55.2657,4663.0
2017-05-08 14:10:00,64.88,64.89,64.85,64.86,11428.0,55.2572,55.2657,55.2317,55.2402,11428.0
2017-05-08 14:20:00,64.86,64.88,64.86,64.88,8488.0,55.2402,55.2572,55.2402,55.2572,8488.0
2017-05-08 14:30:00,64.87,64.88,64.86,64.88,3628.0,55.2487,55.2572,55.2402,55.2572,3628.0
2017-05-08 14:40:00,64.87,64.88,64.85,64.87,14932.0,55.2487,55.2572,55.2317,55.2487,14932.0
2017-05-08 14:50:00,64.87,64.89,64.87,64.89,13260.0,55.2487,55.2657,55.2487,55.2657,13260.0
2017-05-08 15:00:00,64.89,64.89,64.87,64.87,20661.0,55.2657,55.2657,55.2487,55.2487,20661.0
2017-05-08 15:10:00,64.88,64.89,64.88,64.88,7640.0,55.2572,55.2657,55.2572,55.2572,7640.0
2017-05-08 15:20:00,64.88,64.89,64.87,64.87,18179.0,55.2572,55.2657,55.2487,55.2487,18179.0
2017-05-08 15:30:00,64.88,64.89,64.85,64.86,34892.0,55.2572,55.2657,55.2317,55.2402,34892.0
2017-05-08 15:40:00,64.86,64.87,64.84,64.84,19205.0,55.2402,55.2487,55.2231,55.2231,19205.0
2017-05-08 15:50:00,64.85,64.9,64.85,64.88,87414.0,55.2317,55.2742,55.2317,55.2572,87414.0
2017-05-09 09:30:00,64.91,64.99,64.91,64.96,53494.0,55.2828,55.3509,55.2828,55.3253,53494.0
2017-05-09 09:40:00,64.96,64.98,64.95,64.98,37756.0,55.3253,55.3424,55.3168,55.3424,37756.0
2017-05-09 09:50:00,64.98,64.99,64.97,64.98,21722.0,55.3424,55.3509,55.3339,55.3424,21722.0
2017-05-09 10:00:00,65.0,65.03,64.99,65.01,12383.0,55.3594,55.385,55.3509,55.3679,12383.0
2017-05-09 10:10:00,65.0,65.04,64.98,65.02,22074.0,55.3594,55.3935,55.3424,55.3764,22074.0
2017-05-09 10:20:00,65.02,65.02,64.98,65.01,8043.0,55.3764,55.3764,55.3424,55.3679,8043.0
2017-05-09 10:30:00,65.01,65.02,64.98,65.01,36620.0,55.3679,55.3764,55.3424,55.3679,36620.0
2017-05-09 10:40:00,65.01,65.01,64.98,64.98,10272.0,55.3679,55.3679,55.3424,55.3424,10272.0
2017-05-09 10:50:00,64.99,65.01,64.99,64.99,6430.0,55.3509,55.3679,55.3509,55.3509,6430.0
2017-05-09 11:00:00,65.0,65.01,64.99,65.0,60003.0,55.3594,55.3679,55.3509,55.3594,60003.0
2017-05-09 11:10:00,65.0,65.0,64.95,64.95,47756.0,55.3594,55.3594,55.3168,55.3168,47756.0
2017-05-09 11:20:00,64.96,64.98,64.94,64.98,5350.0,55.3253,55.3424,55.3083,55.3424,5350.0
2017-05-09 11:30:00,64.98,64.99,64.95,64.97,7825.0,55.3424,55.3509,55.3168,55.3339,7825.0
2017-05-09 11:40:00,64.97,64.97,64.95,64.96,6753.0,55.3339,55.3339,55.3168,55.3253,6753.0
2017-05-09 11:50:00,64.97,64.98,64.97,64.98,5680.0,55.3339,55.3424,55.3339,55.3424,5680.0
2017-05-09 12:00:00,64.99,65.0,64.98,64.98,4441.0,55.3509,55.3594,55.3424,55.3424,4441.0
2017-05-09 12:10:00,64.99,64.99,64.96,64.97,3800.0,55.3509,55.3509,55.3253,55.3339,3800.0
2017-05-09 12:20:00,64.97,64.97,64.93,64.94,50808.0,55.3339,55.3339,55.2998,55.3083,50808.0
2017-05-09 12:30:00,64.93,64.94,64.92,64.93,6800.0,55.2998,55.3083,55.2913,55.2998,6800.0
2017-05-09 12:40:00,64.94,64.94,64.92,64.94,4199.0,55.3083,55.3083,55.2913,55.3083,4199.0
2017-05-09 12:50:00,64.93,64.93,64.9,64.92,11620.0,55.2998,55.2998,55.2742,55.2913,11620.0
2017-05-09 13:00:00,64.92,64.93,64.91,64.92,46025.0,55.2913,55.2998,55.2828,55.2913,46025.0
2017-05-09 13:10:00,64.92,64.92,64.89,64.91,8950.0,55.2913,55.2913,55.2657,55.2828,8950.0
2017-05-09 13:20:00,64.9,64.9,64.84,64.85,9499.0,55.2742,55.2742,55.2231,55.2317,9499.0
2017-05-09 13:30:00,64.85,64.87,64.85,64.87,3462.0,55.2317,55.2487,55.2317,55.2487,3462.0
2017-05-09 13:40:00,64.87,64.9,64.87,64.89,4550.0,55.2487,55.2742,55.2487,55.2657,4550.0
2017-05-09 13:50:00,64.9,64.92,64.89,64.91,5403.0,55.2742,55.2913,55.2657,55.2828,5403.0
2017-05-09 14:00:00,64.91,64.91,64.88,64.89,6149.0,55.2828,55.2828,55.2572,55.2657,6149.0
2017-05-09 14:10:00,64.89,64.9,64.88,64.89,5878.0,55.2657,55.2742,55.2572,55.2657,5878.0
2017-05-09 14:20:00,64.89,64.9,64.87,64.87,3190.0,55.2657,55.2742,55.2487,55.2487,3190.0
2017-05-09 14:30:00,64.87,64.88,64.85,64.86,6253.0,55.2487,55.2572,55.2317,55.2402,6253.0
2017-05-09 14:40:00,64.86,64.89,64.86,64.89,4440.0,55.2402,55.2657,55.2402,55.2657,4440.0
2017-05-09 14:50:00,64.89,64.9,64.88,64.89,6035.0,55.2657,55.2742,55.2572,55.2657,6035.0
2017-05-09 15:00:00,64.89,64.91,64.88,64.91,9074.0,55.2657,55.2828,55.2572,55.2828,9074.0
2017-05-09 15:10:00,64.91,64.91,64.88,64.89,10884.0,55.2828,55.2828,55.2572,55.2657,10884.0
2017-05-09 15:20:00,64.89,64.91,64.89,64.9,7173.0,55.2657,55.2828,55.2657,55.2742,7173.0
2017-05-09 15:30:00,64.9,64.9,64.8,64.82,24574.0,55.2742,55.2742,55.1891,55.2061,24574.0
2017-05-09 15:40:00,64.82,64.82,64.77,64.81,128271.0,55.2061,55.2061,55.1635,55.1976,128271.0
2017-05-09 15:50:00,64.81,64.88,64.8,64.87,212527.0,55.1976,55.2572,55.1891,55.2487,212527.0
2017-05-10 09:30:00,64.84,64.93,64.84,64.88,33968.0,55.2231,55.2998,55.2231,55.2572,33968.0
2017-05-10 09:40:00,64.89,64.9,64.86,64.87,28067.0,55.2657,55.2742,55.2402,55.2487,28067.0
2017-05-10 09:50:00,64.87,64.91,64.86,64.91,31856.0,55.2487,55.2828,55.2402,55.2828,31856.0
2017-05-10 10:00:00,64.91,64.93,64.9,64.92,20936.0,55.2828,55.2998,55.2742,55.2913,20936.0
2017-05-10 10:10:00,64.93,64.94,64.92,64.93,11210.0,55.2998,55.3083,55.2913,55.2998,11210.0
2017-05-10 10:20:00,64.92,64.93,64.88,64.88,22282.0,55.2913,55.2998,55.2572,55.2572,22282.0
2017-05-10 10:30:00,64.88,64.93,64.88,64.91,52004.0,55.2572,55.2998,55.2572,55.2828,52004.0
2017-05-10 10:40:00,64.92,64.94,64.91,64.93,11801.0,55.2913,55.3083,55.2828,55.2998,11801.0
2017-05-10 10:50:00,64.93,64.96,64.92,64.92,64627.0,55.2998,55.3253,55.2913,55.2913,64627.0
2017-05-10 11:00:00,64.92,64.94,64.91,64.94,86315.0,55.2913,55.3083,55.2828,55.3083,86315.0
2017-05-10 11:10:00,64.94,64.97,64.92,64.95,4969.0,55.3083,55.3339,55.2913,55.3168,4969.0
2017-05-10 11:20:00,64.95,64.99,64.94,64.97,17158.0,55.3168,55.3509,55.3083,55.3339,17158.0
2017-05-10 11:30:00,64.98,64.98,64.96,64.97,6835.0,55.3424,55.3424,55.3253,55.3339,6835.0
2017-05-10 11:40:00,64.98,65.0,64.97,64.99,7574.0,55.3424,55.3594,55.3339,55.3509,7574.0
2017-05-10 11:50:00,64.98,65.0,64.97,64.98,10000.0,55.3424,55.3594,55.3339,55.3424,10000.0
2017-05-10 12:00:00,64.99,65.0,64.98,64.98,6036.0,55.3509,55.3594,55.3424,55.3424,6036.0
2017-05-10 12:10:00,64.98,64.98,64.97,64.98,11036.0,55.3424,55.3424,55.3339,55.3424,11036.0
2017-05-10 12:20:00,64.98,65.0,64.97,64.99,9634.0,55.3424,55.3594,55.3339,55.3509,9634.0
2017-05-10 12:30:00,64.99,65.0,64.97,64.98,16495.0,55.3509,55.3594,55.3339,55.3424,16495.0
2017-05-10 12:40:00,64.98,65.0,64.97,64.99,11877.0,55.3424,55.3594,55.3339,55.3509,11877.0
2017-05-10 12:50:00,64.99,65.0,64.99,65.0,6972.0,55.3509,55.3594,55.3509,55.3594,6972.0
2017-05-10 13:00:00,65.0,65.02,64.99,65.01,13122.0,55.3594,55.3764,55.3509,55.3679,13122.0
2017-05-10 13:10:00,65.0,65.0,64.97,65.0,10913.0,55.3594,55.3594,55.3339,55.3594,10913.0
2017-05-10 13:20:00,65.0,65.0,64.98,64.99,10300.0,55.3594,55.3594,55.3424,55.3509,10300.0
2017-05-10 13:30:00,64.99,64.99,64.96,64.97,110826.0,55.3509,55.3509,55.3253,55.3339,110826.0
2017-05-10 13:40:00,64.97,64.98,64.96,64.98,10984.0,55.3339,55.3424,55.3253,55.3424,10984.0
2017-05-10 13:50:00,64.97,64.99,64.97,64.97,12214.0,55.3339,55.3509,55.3339,55.3339,12214.0
2017-05-10 14:00:00,64.97,64.98,64.95,64.95,12458.0,55.3339,55.3424,55.3168,55.3168,12458.0
2017-05-10 14:10:00,64.95,64.97,64.95,64.97,5835.0,55.3168,55.3339,55.3168,55.3339,5835.0
2017-05-10 14:20:00,64.97,64.97,64.93,64.93,27532.0,55.3339,55.3339,55.2998,55.2998,27532.0
2017-05-10 14:30:00,64.94,64.96,64.94,64.96,34000.0,55.3083,55.3253,55.3083,55.3253,34000.0
2017-05-10 14:40:00,64.97,64.98,64.96,64.98,13135.0,55.3339,55.3424,55.3253,55.3424,13135.0
2017-05-10 14:50:00,64.98,64.99,64.97,64.98,12718.0,55.3424,55.3509,55.3339,55.3424,12718.0
2017-05-10 15:00:00,64.98,65.0,64.98,65.0,27198.0,55.3424,55.3594,55.3424,55.3594,27198.0
2017-05-10 15:10:00,65.01,65.01,65.0,65.0,9025.0,55.3679,55.3679,55.3594,55.3594,9025.0
2017-05-10 15:20:00,65.0,65.01,64.98,64.99,26354.0,55.3594,55.3679,55.3424,55.3509,26354.0
2017-05-10 15:30:00,64.98,64.99,64.95,64.98,29069.0,55.3424,55.3509,55.3168,55.3424,29069.0
2017-05-10 15:40:00,64.98,65.01,64.98,65.0,9360.0,55.3424,55.3679,55.3424,55.3594,9360.0
2017-05-10 15:50:00,65.0,65.03,65.0,65.02,62016.0,55.3594,55.385,55.3594,55.3764,62016.0
2017-05-11 09:30:00,64.92,64.92,64.84,64.85,129854.0,55.2913,55.2913,55.2231,55.2317,129854.0
2017-05-11 09:40:00,64.85,64.85,64.77,64.78,75637.0,55.2317,55.2317,55.1635,55.172,75637.0
2017-05-11 09:50:00,64.78,64.78,64.64,64.7,126302.0,55.172,55.172,55.0528,55.1039,126302.0
2017-05-11 10:00:00,64.7,64.73,64.65,64.73,52249.0,55.1039,55.1295,55.0613,55.1295,52249.0
2017-05-11 10:10:00,64.73,64.74,64.67,64.67,139295.0,55.1295,55.138,55.0784,55.0784,139295.0
2017-05-11 10:20:00,64.67,64.69,64.61,64.67,72589.0,55.0784,55.0954,55.0273,55.0784,72589.0
2017-05-11 10:30:00,64.67,64.68,64.62,64.66,85025.0,55.0784,55.0869,55.0358,55.0698,85025.0
2017-05-11 10:40:00,64.65,64.71,64.65,64.7,50085.0,55.0613,55.1124,55.0613,55.1039,50085.0
2017-05-11 10:50:00,64.7,64.72,64.66,64.72,54033.0,55.1039,55.1209,55.0698,55.1209,54033.0
2017-05-11 11:00:00,64.72,64.76,64.72,64.74,103482.0,55.1209,55.155,55.1209,55.138,103482.0
2017-05-11 11:10:00,64.75,64.77,64.74,64.75,65537.0,55.1465,55.1635,55.138,55.1465,65537.0
2017-05-11 11:20:00,64.75,64.76,64.74,64.76,45073.0,55.1465,55.155,55.138,55.155,45073.0
2017-05-11 11:30:00,64.76,64.79,64.75,64.77,20134.0,55.155,55.1806,55.1465,55.1635,20134.0
2017-05-11 11:40:00,64.76,64.77,64.75,64.77,20672.0,55.155,55.1635,55.1465,55.1635,20672.0
2017-05-11 11:50:00,64.76,64.78,64.75,64.77,33572.0,55.155,55.172,55.1465,55.1635,33572.0
2017-05-11 12:00:00,64.77,64.81,64.77,64.81,32561.0,55.1635,55.1976,55.1635,55.1976,32561.0
2017-05-11 12:10:00,64.8,64.87,64.8,64.87,129183.0,55.1891,55.2487,55.1891,55.2487,129183.0
2017-05-11 12:20:00,64.87,64.87,64.83,64.84,59601.0,55.2487,55.2487,55.2146,55.2231,59601.0
2017-05-11 12:30:00,64.84,64.87,64.84,64.85,35346.0,55.2231,55.2487,55.2231,55.2317,35346.0
2017-05-11 12:40:00,64.85,64.86,64.84,64.84,15467.0,55.2317,55.2402,55.2231,55.2231,15467.0
2017-05-11 12:50:00,64.84,64.84,64.81,64.83,46148.0,55.2231,55.2231,55.1976,55.2146,46148.0
2017-05-11 13:00:00,64.83,64.86,64.82,64.84,28965.0,55.2146,55.2402,55.2061,55.2231,28965.0
2017-05-11 13:10:00,64.84,64.89,64.84,64.88,20211.0,55.2231,55.2657,55.2231,55.2572,20211.0
2017-05-11 13:20:00,64.88,64.89,64.84,64.84,22039.0,55.2572,55.2657,55.2231,55.2231,22039.0
2017-05-11 13:30:00,64.84,64.86,64.84,64.84,21562.0,55.2231,55.2402,55.2231,55.2231,21562.0
2017-05-11 13:40:00,64.84,64.9,64.84,64.89,88414.0,55.2231,55.2742,55.2231,55.2657,88414.0
2017-05-11 13:50:00,64.89,64.9,64.88,64.89,76216.0,55.2657,55.2742,55.2572,55.2657,76216.0
2017-05-11 14:00:00,64.9,64.9,64.86,64.88,109960.0,55.2742,55.2742,55.2402,55.2572,109960.0
2017-05-11 14:10:00,64.88,64.94,64.85,64.93,146412.0,55.2572,55.3083,55.2317,55.2998,146412.0
2017-05-11 14:20:00,64.94,64.95,64.92,64.92,81859.0,55.3083,55.3168,55.2913,55.2913,81859.0
2017-05-11 14:30:00,64.92,64.93,64.89,64.92,33421.0,55.2913,55.2998,55.2657,55.2913,33421.0
2017-05-11 14:40:00,64.91,64.93,64.9,64.91,25414.0,55.2828,55.2998,55.2742,55.2828,25414.0
2017-05-11 14:50:00,64.92,64.92,64.87,64.89,37184.0,55.2913,55.2913,55.2487,55.2657,37184.0
2017-05-11 15:00:00,64.89,64.9,64.88,64.89,37403.0,55.2657,55.2742,55.2572,55.2657,37403.0
2017-05-11 15:10:00,64.88,64.92,64.88,64.89,50691.0,55.2572,55.2913,55.2572,55.2657,50691.0
2017-05-11 15:20:00,64.89,64.9,64.88,64.89,46162.0,55.2657,55.2742,55.2572,55.2657,46162.0
2017-05-11 15:30:00,64.89,64.92,64.88,64.92,71281.0,55.2657,55.2913,55.2572,55.2913,71281.0
2017-05-11 15:40:00,64.92,64.94,64.91,64.93,60810.0,55.2913,55.3083,55.2828,55.2998,60810.0
2017-05-11 15:50:00,64.93,64.94,64.9,64.93,343155.0,55.2998,55.3083,55.2742,55.2998,343155.0
2017-05-12 09:30:00,64.9,64.95,64.9,64.93,37196.0,55.2742,55.3168,55.2742,55.2998,37196.0
2017-05-12 09:40:00,64.94,65.0,64.93,64.97,59620.0,55.3083,55.3594,55.2998,55.3339,59620.0
2017-05-12 09:50:00,64.97,64.98,64.93,64.95,31706.0,55.3339,55.3424,55.2998,55.3168,31706.0
2017-05-12 10:00:00,64.95,64.98,64.93,64.96,24734.0,55.3168,55.3424,55.2998,55.3253,24734.0
2017-05-12 10:10:00,64.97,64.97,64.94,64.95,15577.0,55.3339,55.3339,55.3083,55.3168,15577.0
2017-05-12 10:20:00,64.95,64.97,64.89,64.89,26532.0,55.3168,55.3339,55.2657,55.2657,26532.0
2017-05-12 10:30:00,64.89,64.93,64.89,64.93,7100.0,55.2657,55.2998,55.2657,55.2998,7100.0
2017-05-12 10:40:00,64.92,64.93,64.88,64.91,32749.0,55.2913,55.2998,55.2572,55.2828,32749.0
2017-05-12 10:50:00,64.91,64.92,64.89,64.92,13876.0,55.2828,55.2913,55.2657,55.2913,13876.0
2017-05-12 11:00:00,64.92,64.95,64.9,64.95,6900.0,55.2913,55.3168,55.2742,55.3168,6900.0
2017-05-12 11:10:00,64.95,64.95,64.92,64.94,12675.0,55.3168,55.3168,55.2913,55.3083,12675.0
2017-05-12 11:20:00,64.94,64.98,64.94,64.98,27770.0,55.3083,55.3424,55.3083,55.3424,27770.0
2017-05-12 11:30:00,64.98,65.04,64.98,65.03,132753.0,55.3424,55.3935,55.3424,55.385,132753.0
2017-05-12 11:40:00,65.03,65.04,65.01,65.02,8405.0,55.385,55.3935,55.3679,55.3764,8405.0
2017-05-12 11:50:00,65.01,65.03,65.0,65.01,9934.0,55.3679,55.385,55.3594,55.3679,9934.0
2017-05-12 12:00:00,65.01,65.01,64.97,64.98,11283.0,55.3679,55.3679,55.3339,55.3424,11283.0
2017-05-12 12:10:00,64.97,65.0,64.97,64.99,99661.0,55.3339,55.3594,55.3339,55.3509,99661.0
2017-05-12 12:20:00,64.99,64.99,64.98,64.98,9143.0,55.3509,55.3509,55.3424,55.3424,9143.0
2017-05-12 12:30:00,64.97,64.98,64.96,64.97,6372.0,55.3339,55.3424,55.3253,55.3339,6372.0
2017-05-12 12:40:00,64.98,64.99,64.97,64.98,6163.0,55.3424,55.3509,55.3339,55.3424,6163.0
2017-05-12 12:50:00,64.98,64.98,64.95,64.97,9325.0,55.3424,55.3424,55.3168,55.3339,9325.0
2017-05-12 13:00:00,64.97,64.98,64.94,64.95,6200.0,55.3339,55.3424,55.3083,55.3168,6200.0
2017-05-12 13:10:00,64.95,64.96,64.94,64.96,9395.0,55.3168,55.3253,55.3083,55.3253,9395.0
2017-05-12 13:20:00,64.95,64.97,64.95,64.95,5560.0,55.3168,55.3339,55.3168,55.3168,5560.0
2017-05-12 13:30:00,64.95,64.96,64.94,64.95,3175.0,55.3168,55.3253,55.3083,55.3168,3175.0
2017-05-12 13:40:00,64.95,64.98,64.95,64.98,6049.0,55.3168,55.3424,55.3168,55.3424,6049.0
2017-05-12 13:50:00,64.98,64.99,64.98,64.98,14144.0,55.3424,55.3509,55.3424,55.3424,14144.0
2017-05-12 14:00:00,64.99,65.0,64.98,64.99,8712.0,55.3509,55.3594,55.3424,55.3509,8712.0
2017-05-12 14:10:00,64.98,64.99,64.96,64.97,13343.0,55.3424,55.3509,55.3253,55.3339,13343.0
2017-05-12 14:20:00,64.97,64.97,64.96,64.97,4723.0,55.3339,55.3339,55.3253,55.3339,4723.0
2017-05-12 14:30:00,64.96,64.99,64.96,64.98,9577.0,55.3253,55.3509,55.3253,55.3424,9577.0
2017-05-12 14:40:00,64.98,65.01,64.98,64.98,9797.0,55.3424,55.3679,55.3424,55.3424,9797.0
2017-05-12 14:50:00,64.99,65.0,64.98,64.99,8757.0,55.3509,55.3594,55.3424,55.3509,8757.0
2017-05-12 15:00:00,64.98,65.0,64.98,65.0,7401.0,55.3424,55.3594,55.3424,55.3594,7401.0
2017-05-12 15:10:00,65.0,65.0,64.97,64.98,18365.0,55.3594,55.3594,55.3339,55.3424,18365.0
2017-05-12 15:20:00,64.98,64.99,64.96,64.97,10214.0,55.3424,55.3509,55.3253,55.3339,10214.0
2017-05-12 15:30:00,64.97,64.97,64.94,64.97,14593.0,55.3339,55.3339,55.3083,55.3339,14593.0
2017-05-12 15:40:00,64.97,65.01,64.96,64.97,44586.0,55.3339,55.3679,55.3253,55.3339,44586.0
2017-05-12 15:50:00,64.97,65.02,64.97,65.01,128501.0,55.3339,55.3764,55.3339,55.3679,128501.0
2017-05-15 09:30:00,65.23,65.27,65.21,65.23,81579.0,55.5553,55.5894,55.5383,55.5553,81579.0
2017-05-15 09:40:00,65.24,65.29,65.24,65.28,18610.0,55.5638,55.6064,55.5638,55.5979,18610.0
2017-05-15 09:50:00,65.28,65.32,65.28,65.3,26618.0,55.5979,55.632,55.5979,55.6149,26618.0
2017-05-15 10:00:00,65.31,65.35,65.3,65.33,21744.0,55.6234,55.6575,55.6149,55.6405,21744.0
2017-05-15 10:10:00,65.33,65.34,65.31,65.32,9700.0,55.6405,55.649,55.6234,55.632,9700.0
2017-05-15 10:20:00,65.32,65.33,65.31,65.33,12057.0,55.632,55.6405,55.6234,55.6405,12057.0
2017-05-15 10:30:00,65.33,65.34,65.33,65.34,23191.0,55.6405,55.649,55.6405,55.649,23191.0
2017-05-15 10:40:00,65.34,65.35,65.33,65.34,11650.0,55.649,55.6575,55.6405,55.649,11650.0
2017-05-15 10:50:00,65.34,65.38,65.33,65.38,17871.0,55.649,55.6831,55.6405,55.6831,17871.0
2017-05-15 11:00:00,65.38,65.41,65.37,65.41,22899.0,55.6831,55.7086,55.6745,55.7086,22899.0
2017-05-15 11:10:00,65.41,65.41,65.37,65.38,7621.0,55.7086,55.7086,55.6745,55.6831,7621.0
2017-05-15 11:20:00,65.37,65.38,65.36,65.37,24649.0,55.6745,55.6831,55.666,55.6745,24649.0
2017-05-15 11:30:00,65.37,65.39,65.36,65.39,11440.0,55.6745,55.6916,55.666,55.6916,11440.0
2017-05-15 11:40:00,65.39,65.39,65.35,65.36,11583.0,55.6916,55.6916,55.6575,55.666,11583.0
2017-05-15 11:50:00,65.36,65.39,65.35,65.38,17200.0,55.666,55.6916,55.6575,55.6831,17200.0
2017-05-15 12:00:00,65.39,65.39,65.38,65.38,8163.0,55.6916,55.6916,55.6831,55.6831,8163.0
2017-05-15 12:10:00,65.38,65.39,65.36,65.37,16170.0,55.6831,55.6916,55.666,55.6745,16170.0
2017-05-15 12:20:00,65.37,65.38,65.35,65.36,17001.0,55.6745,55.6831,55.6575,55.666,17001.0
2017-05-15 12:30:00,65.36,65.36,65.35,65.36,5558.0,55.666,55.666,55.6575,55.666,5558.0
2017-05-15 12:40:00,65.36,65.38,65.35,65.38,9375.0,55.666,55.6831,55.6575,55.6831,9375.0
2017-05-15 12:50:00,65.38,65.38,65.36,65.36,9771.0,55.6831,55.6831,55.666,55.666,9771.0
2017-05-15 13:00:00,65.37,65.37,65.34,65.36,245001.0,55.6745,55.6745,55.649,55.666,245001.0
2017-05-15 13:10:00,65.36,65.39,65.35,65.38,7210.0,55.666,55.6916,55.6575,55.6831,7210.0
2017-05-15 13:20:00,65.38,65.39,65.37,65.38,25729.0,55.6831,55.6916,55.6745,55.6831,25729.0
2017-05-15 13:30:00,65.39,65.4,65.38,65.39,8440.0,55.6916,55.7001,55.6831,55.6916,8440.0
2017-05-15 13:40:00,65.39,65.4,65.38,65.38,51049.0,55.6916,55.7001,55.6831,55.6831,51049.0
2017-05-15 13:50:00,65.38,65.39,65.38,65.38,14630.0,55.6831,55.6916,55.6831,55.6831,14630.0
2017-05-15 14:00:00,65.38,65.39,65.36,65.36,7718.0,55.6831,55.6916,55.666,55.666,7718.0
2017-05-15 14:10:00,65.37,65.37,65.35,65.37,49724.0,55.6745,55.6745,55.6575,55.6745,49724.0
2017-05-15 14:20:00,65.37,65.37,65.3,65.31,27918.0,55.6745,55.6745,55.6149,55.6234,27918.0
2017-05-15 14:30:00,65.31,65.32,65.3,65.31,13900.0,55.6234,55.632,55.6149,55.6234,13900.0
2017-05-15 14:40:00,65.32,65.35,65.32,65.34,12237.0,55.632,55.6575,55.632,55.649,12237.0
2017-05-15 14:50:00,65.34,65.35,65.32,65.33,27332.0,55.649,55.6575,55.632,55.6405,27332.0
2017-05-15 15:00:00,65.33,65.35,65.33,65.34,56257.0,55.6405,55.6575,55.6405,55.649,56257.0
2017-05-15 15:10:00,65.34,65.34,65.32,65.34,18284.0,55.649,55.649,55.632,55.649,18284.0
2017-05-15 15:20:00,65.34,65.36,65.33,65.34,28829.0,55.649,55.666,55.6405,55.649,28829.0
2017-05-15 15:30:00,65.34,65.37,65.33,65.33,54503.0,55.649,55.6745,55.6405,55.6405,54503.0
2017-05-15 15:40:00,65.34,65.39,65.33,65.39,82179.0,55.649,55.6916,55.6405,55.6916,82179.0
2017-05-15 15:50:00,65.39,65.39,65.37,65.38,119507.0,55.6916,55.6916,55.6745,55.6831,119507.0
2017-05-16 09:30:00,65.58,65.6,65.55,65.55,65897.0,55.8534,55.8704,55.8278,55.8278,65897.0
2017-05-16 09:40:00,65.57,65.57,65.54,65.57,17413.0,55.8449,55.8449,55.8193,55.8449,17413.0
2017-05-16 09:50:00,65.57,65.61,65.56,65.59,16480.0,55.8449,55.8789,55.8364,55.8619,16480.0
2017-05-16 10:00:00,65.59,65.6,65.57,65.58,22965.0,55.8619,55.8704,55.8449,55.8534,22965.0
2017-05-16 10:10:00,65.57,65.58,65.55,65.56,23637.0,55.8449,55.8534,55.8278,55.8364,23637.0
2017-05-16 10:20:00,65.56,65.57,65.46,65.47,20702.0,55.8364,55.8449,55.7512,55.7597,20702.0
2017-05-16 10:30:00,65.47,65.5,65.46,65.49,7660.0,55.7597,55.7853,55.7512,55.7767,7660.0
2017-05-16 10:40:00,65.48,65.48,65.41,65.45,20608.0,55.7682,55.7682,55.7086,55.7427,20608.0
2017-05-16 10:50:00,65.46,65.47,65.45,65.46,5376.0,55.7512,55.7597,55.7427,55.7512,5376.0
2017-05-16 11:00:00,65.46,65.49,65.43,65.49,12553.0,55.7512,55.7767,55.7256,55.7767,12553.0
2017-05-16 11:10:00,65.48,65.5,65.47,65.48,5744.0,55.7682,55.7853,55.7597,55.7682,5744.0
2017-05-16 11:20:00,65.48,65.51,65.47,65.49,15308.0,55.7682,55.7938,55.7597,55.7767,15308.0
2017-05-16 11:30:00,65.48,65.5,65.46,65.5,4712.0,55.7682,55.7853,55.7512,55.7853,4712.0
2017-05-16 11:40:00,65.5,65.5,65.47,65.5,9005.0,55.7853,55.7853,55.7597,55.7853,9005.0
2017-05-16 11:50:00,65.5,65.54,65.5,65.51,22200.0,55.7853,55.8193,55.7853,55.7938,22200.0
2017-05-16 12:00:00,65.51,65.52,65.5,65.52,24823.0,55.7938,55.8023,55.7853,55.8023,24823.0
2017-05-16 12:10:00,65.52,65.54,65.52,65.54,13893.0,55.8023,55.8193,55.8023,55.8193,13893.0
2017-05-16 12:20:00,65.54,65.55,65.54,65.54,3770.0,55.8193,55.8278,55.8193,55.8193,3770.0
2017-05-16 12:30:00,65.55,65.55,65.51,65.53,12100.0,55.8278,55.8278,55.7938,55.8108,12100.0
2017-05-16 12:40:00,65.54,65.54,65.51,65.53,6029.0,55.8193,55.8193,55.7938,55.8108,6029.0
2017-05-16 12:50:00,65.54,65.55,65.52,65.52,5544.0,55.8193,55.8278,55.8023,55.8023,5544.0
2017-05-16 13:00:00,65.51,65.51,65.48,65.5,8759.0,55.7938,55.7938,55.7682,55.7853,8759.0
2017-05-16 13:10:00,65.51,65.52,65.5,65.52,3815.0,55.7938,55.8023,55.7853,55.8023,3815.0
2017-05-16 13:20:00,65.51,65.52,65.5,65.5,4125.0,55.7938,55.8023,55.7853,55.7853,4125.0
2017-05-16 13:30:00,65.5,65.51,65.5,65.51,9511.0,55.7853,55.7938,55.7853,55.7938,9511.0
2017-05-16 13:40:00,65.51,65.53,65.5,65.53,3086.0,55.7938,55.8108,55.7853,55.8108,3086.0
2017-05-16 13:50:00,65.52,65.53,65.49,65.5,5300.0,55.8023,55.8108,55.7767,55.7853,5300.0
2017-05-16 14:00:00,65.49,65.51,65.49,65.51,5311.0,55.7767,55.7938,55.7767,55.7938,5311.0
2017-05-16 14:10:00,65.51,65.52,65.5,65.51,8832.0,55.7938,55.8023,55.7853,55.7938,8832.0
2017-05-16 14:20:00,65.52,65.52,65.47,65.48,17616.0,55.8023,55.8023,55.7597,55.7682,17616.0
2017-05-16 14:30:00,65.49,65.5,65.49,65.5,7829.0,55.7767,55.7853,55.7767,55.7853,7829.0
2017-05-16 14:40:00,65.5,65.51,65.48,65.49,14393.0,55.7853,55.7938,55.7682,55.7767,14393.0
2017-05-16 14:50:00,65.49,65.5,65.47,65.47,8365.0,55.7767,55.7853,55.7597,55.7597,8365.0
2017-05-16 15:00:00,65.48,65.51,65.47,65.51,13357.0,55.7682,55.7938,55.7597,55.7938,13357.0
2017-05-16 15:10:00,65.5,65.52,65.49,65.52,72113.0,55.7853,55.8023,55.7767,55.8023,72113.0
2017-05-16 15:20:00,65.52,65.53,65.51,65.53,10802.0,55.8023,55.8108,55.7938,55.8108,10802.0
2017-05-16 15:30:00,65.53,65.54,65.52,65.54,4086.0,55.8108,55.8193,55.8023,55.8193,4086.0
2017-05-16 15:40:00,65.54,65.55,65.51,65.52,13202.0,55.8193,55.8278,55.7938,55.8023,13202.0
2017-05-16 15:50:00,65.51,65.54,65.51,65.53,96710.0,55.7938,55.8193,55.7938,55.8108,96710.0
2017-05-17 09:30:00,65.04,65.18,65.04,65.16,88088.0,55.3935,55.5127,55.3935,55.4957,88088.0
2017-05-17 09:40:00,65.16,65.16,65.09,65.12,52458.0,55.4957,55.4957,55.4361,55.4616,52458.0
2017-05-17 09:50:00,65.11,65.11,64.96,64.98,101433.0,55.4531,55.4531,55.3253,55.3424,101433.0
2017-05-17 10:00:00,64.98,65.03,64.93,65.03,57653.0,55.3424,55.385,55.2998,55.385,57653.0
2017-05-17 10:10:00,65.04,65.05,64.98,65.02,19999.0,55.3935,55.402,55.3424,55.3764,19999.0
2017-05-17 10:20:00,65.02,65.03,64.95,64.98,31501.0,55.3764,55.385,55.3168,55.3424,31501.0
2017-05-17 10:30:00,64.97,65.03,64.91,64.96,46317.0,55.3339,55.385,55.2828,55.3253,46317.0
2017-05-17 10:40:00,64.96,65.01,64.94,64.95,16009.0,55.3253,55.3679,55.3083,55.3168,16009.0
2017-05-17 10:50:00,64.95,64.95,64.81,64.81,46339.0,55.3168,55.3168,55.1976,55.1976,46339.0
2017-05-17 11:00:00,64.82,64.85,64.8,64.84,25267.0,55.2061,55.2317,55.1891,55.2231,25267.0
2017-05-17 11:10:00,64.83,64.93,64.83,64.92,21502.0,55.2146,55.2998,55.2146,55.2913,21502.0
2017-05-17 11:20:00,64.91,64.92,64.88,64.89,31424.0,55.2828,55.2913,55.2572,55.2657,31424.0
2017-05-17 11:30:00,64.89,64.92,64.86,64.92,9892.0,55.2657,55.2913,55.2402,55.2913,9892.0
2017-05-17 11:40:00,64.92,64.95,64.91,64.92,14619.0,55.2913,55.3168,55.2828,55.2913,14619.0
2017-05-17 11:50:00,64.92,64.94,64.89,64.94,6512.0,55.2913,55.3083,55.2657,55.3083,6512.0
2017-05-17 12:00:00,64.94,64.94,64.91,64.92,6690.0,55.3083,55.3083,55.2828,55.2913,6690.0
2017-05-17 12:10:00,64.92,64.92,64.88,64.89,8050.0,55.2913,55.2913,55.2572,55.2657,8050.0
2017-05-17 12:20:00,64.88,64.9,64.86,64.87,5986.0,55.2572,55.2742,55.2402,55.2487,5986.0
2017-05-17 12:30:00,64.86,64.89,64.84,64.89,13708.0,55.2402,55.2657,55.2231,55.2657,13708.0
2017-05-17 12:40:00,64.9,64.91,64.89,64.9,4450.0,55.2742,55.2828,55.2657,55.2742,4450.0
2017-05-17 12:50:00,64.89,64.91,64.88,64.91,2300.0,55.2657,55.2828,55.2572,55.2828,2300.0
2017-05-17 13:00:00,64.91,64.91,64.87,64.9,9547.0,55.2828,55.2828,55.2487,55.2742,9547.0
2017-05-17 13:10:00,64.89,64.9,64.86,64.86,8000.0,55.2657,55.2742,55.2402,55.2402,8000.0
2017-05-17 13:20:00,64.86,64.87,64.83,64.85,7238.0,55.2402,55.2487,55.2146,55.2317,7238.0
2017-05-17 13:30:00,64.85,64.86,64.82,64.83,11333.0,55.2317,55.2402,55.2061,55.2146,11333.0
2017-05-17 13:40:00,64.84,64.84,64.76,64.82,35591.0,55.2231,55.2231,55.155,55.2061,35591.0
2017-05-17 13:50:00,64.81,64.82,64.76,64.79,12873.0,55.1976,55.2061,55.155,55.1806,12873.0
2017-05-17 14:00:00,64.78,64.84,64.78,64.81,15021.0,55.172,55.2231,55.172,55.1976,15021.0
2017-05-17 14:10:00,64.81,64.81,64.7,64.72,78340.0,55.1976,55.1976,55.1039,55.1209,78340.0
2017-05-17 14:20:00,64.72,64.73,64.64,64.65,28552.0,55.1209,55.1295,55.0528,55.0613,28552.0
2017-05-17 14:30:00,64.65,64.69,64.62,64.62,70861.0,55.0613,55.0954,55.0358,55.0358,70861.0
2017-05-17 14:40:00,64.62,64.64,64.55,64.57,74681.0,55.0358,55.0528,54.9762,54.9932,74681.0
2017-05-17 14:50:00,64.56,64.65,64.56,64.65,8260.0,54.9847,55.0613,54.9847,55.0613,8260.0
2017-05-17 15:00:00,64.64,64.65,64.61,64.64,11842.0,55.0528,55.0613,55.0273,55.0528,11842.0
2017-05-17 15:10:00,64.63,64.7,64.6,64.7,20727.0,55.0443,55.1039,55.0187,55.1039,20727.0
2017-05-17 15:20:00,64.7,64.73,64.66,64.67,53723.0,55.1039,55.1295,55.0698,55.0784,53723.0
2017-05-17 15:30:00,64.67,64.72,64.66,64.68,60079.0,55.0784,55.1209,55.0698,55.0869,60079.0
2017-05-17 15:40:00,64.68,64.69,64.55,64.57,88799.0,55.0869,55.0954,54.9762,54.9932,88799.0
2017-05-17 15:50:00,64.57,64.58,64.5,64.51,205373.0,54.9932,55.0017,54.9336,54.9421,205373.0
2017-05-18 09:30:00,64.42,64.42,64.17,64.37,103847.0,54.8654,54.8654,54.6525,54.8229,103847.0
2017-05-18 09:40:00,64.37,64.38,64.27,64.29,262922.0,54.8229,54.8314,54.7377,54.7547,262922.0
2017-05-18 09:50:00,64.3,64.33,64.24,64.29,78010.0,54.7632,54.7888,54.7121,54.7547,78010.0
2017-05-18 10:00:00,64.29,64.48,64.29,64.47,36458.0,54.7547,54.9165,54.7547,54.908,36458.0
2017-05-18 10:10:00,64.47,64.51,64.46,64.51,21414.0,54.908,54.9421,54.8995,54.9421,21414.0
2017-05-18 10:20:00,64.52,64.59,64.48,64.59,66665.0,54.9506,55.0102,54.9165,55.0102,66665.0
2017-05-18 10:30:00,64.59,64.64,64.59,64.59,14530.0,55.0102,55.0528,55.0102,55.0102,14530.0
2017-05-18 10:40:00,64.58,64.6,64.55,64.56,34924.0,55.0017,55.0187,54.9762,54.9847,34924.0
2017-05-18 10:50:00,64.55,64.56,64.51,64.55,6449.0,54.9762,54.9847,54.9421,54.9762,6449.0
2017-05-18 11:00:00,64.56,64.61,64.55,64.58,9585.0,54.9847,55.0273,54.9762,55.0017,9585.0
2017-05-18 11:10:00,64.59,64.59,64.53,64.56,18574.0,55.0102,55.0102,54.9591,54.9847,18574.0
2017-05-18 11:20:00,64.56,64.6,64.56,64.57,15928.0,54.9847,55.0187,54.9847,54.9932,15928.0
2017-05-18 11:30:00,64.57,64.59,64.5,64.51,59582.0,54.9932,55.0102,54.9336,54.9421,59582.0
2017-05-18 11:40:00,64.51,64.52,64.45,64.49,38611.0,54.9421,54.9506,54.891,54.9251,38611.0
2017-05-18 11:50:00,64.49,64.5,64.44,64.44,6950.0,54.9251,54.9336,54.8825,54.8825,6950.0
2017-05-18 12:00:00,64.45,64.46,64.39,64.4,16199.0,54.891,54.8995,54.8399,54.8484,16199.0
2017-05-18 12:10:00,64.41,64.45,64.41,64.41,12600.0,54.8569,54.891,54.8569,54.8569,12600.0
2017-05-18 12:20:00,64.41,64.49,64.41,64.49,26657.0,54.8569,54.9251,54.8569,54.9251,26657.0
2017-05-18 12:30:00,64.49,64.53,64.48,64.51,8100.0,54.9251,54.9591,54.9165,54.9421,8100.0
2017-05-18 12:40:00,64.51,64.51,64.47,64.48,33517.0,54.9421,54.9421,54.908,54.9165,33517.0
2017-05-18 12:50:00,64.48,64.49,64.45,64.49,15466.0,54.9165,54.9251,54.891,54.9251,15466.0
2017-05-18 13:00:00,64.5,64.52,64.44,64.45,10200.0,54.9336,54.9506,54.8825,54.891,10200.0
2017-05-18 13:10:00,64.44,64.5,64.43,64.48,41039.0,54.8825,54.9336,54.874,54.9165,41039.0
2017-05-18 13:20:00,64.48,64.48,64.44,64.45,15768.0,54.9165,54.9165,54.8825,54.891,15768.0
2017-05-18 13:30:00,64.44,64.45,64.41,64.44,33222.0,54.8825,54.891,54.8569,54.8825,33222.0
2017-05-18 13:40:00,64.45,64.47,64.44,64.44,23109.0,54.891,54.908,54.8825,54.8825,23109.0
2017-05-18 13:50:00,64.44,64.55,64.44,64.53,30146.0,54.8825,54.9762,54.8825,54.9591,30146.0
2017-05-18 14:00:00,64.52,64.68,64.52,64.68,76796.0,54.9506,55.0869,54.9506,55.0869,76796.0
2017-05-18 14:10:00,64.68,64.69,64.64,64.65,284304.0,55.0869,55.0954,55.0528,55.0613,284304.0
2017-05-18 14:20:00,64.65,64.72,64.65,64.7,108978.0,55.0613,55.1209,55.0613,55.1039,108978.0
2017-05-18 14:30:00,64.71,64.79,64.71,64.76,50086.0,55.1124,55.1806,55.1124,55.155,50086.0
2017-05-18 14:40:00,64.75,64.76,64.71,64.72,28307.0,55.1465,55.155,55.1124,55.1209,28307.0
2017-05-18 14:50:00,64.73,64.73,64.66,64.67,12614.0,55.1295,55.1295,55.0698,55.0784,12614.0
2017-05-18 15:00:00,64.67,64.69,64.63,64.68,24884.0,55.0784,55.0954,55.0443,55.0869,24884.0
2017-05-18 15:10:00,64.68,64.7,64.63,64.63,17130.0,55.0869,55.1039,55.0443,55.0443,17130.0
2017-05-18 15:20:00,64.63,64.65,64.6,64.63,12207.0,55.0443,55.0613,55.0187,55.0443,12207.0
2017-05-18 15:30:00,64.64,64.65,64.6,64.65,20178.0,55.0528,55.0613,55.0187,55.0613,20178.0
2017-05-18 15:40:00,64.64,64.68,64.58,64.67,61890.0,55.0528,55.0869,55.0017,55.0784,61890.0
2017-05-18 15:50:00,64.67,64.69,64.57,64.58,199297.0,55.0784,55.0954,54.9932,55.0017,199297.0
2017-05-19 09:30:00,64.91,65.01,64.91,65.01,77897.0,55.2828,55.3679,55.2828,55.3679,77897.0
2017-05-19 09:40:00,65.02,65.06,65.01,65.06,120054.0,55.3764,55.4105,55.3679,55.4105,120054.0
2017-05-19 09:50:00,65.06,65.12,65.06,65.09,43981.0,55.4105,55.4616,55.4105,55.4361,43981.0
2017-05-19 10:00:00,65.11,65.14,65.1,65.13,88316.0,55.4531,55.4786,55.4446,55.4701,88316.0
2017-05-19 10:10:00,65.14,65.18,65.13,65.15,41645.0,55.4786,55.5127,55.4701,55.4872,41645.0
2017-05-19 10:20:00,65.15,65.2,65.14,65.18,61611.0,55.4872,55.5298,55.4786,55.5127,61611.0
2017-05-19 10:30:00,65.19,65.2,65.14,65.16,30999.0,55.5212,55.5298,55.4786,55.4957,30999.0
2017-05-19 10:40:00,65.15,65.19,65.15,65.19,103120.0,55.4872,55.5212,55.4872,55.5212,103120.0
2017-05-19 10:50:00,65.19,65.2,65.18,65.2,11158.0,55.5212,55.5298,55.5127,55.5298,11158.0
2017-05-19 11:00:00,65.2,65.22,65.18,65.2,11959.0,55.5298,55.5468,55.5127,55.5298,11959.0
2017-05-19 11:10:00,65.2,65.24,65.2,65.22,11953.0,55.5298,55.5638,55.5298,55.5468,11953.0
2017-05-19 11:20:00,65.21,65.21,65.2,65.21,4960.0,55.5383,55.5383,55.5298,55.5383,4960.0
2017-05-19 11:30:00,65.21,65.22,65.18,65.2,13047.0,55.5383,55.5468,55.5127,55.5298,13047.0
2017-05-19 11:40:00,65.19,65.21,65.17,65.21,5000.0,55.5212,55.5383,55.5042,55.5383,5000.0
2017-05-19 11:50:00,65.21,65.22,65.2,65.22,6064.0,55.5383,55.5468,55.5298,55.5468,6064.0
2017-05-19 12:00:00,65.23,65.26,65.22,65.26,13981.0,55.5553,55.5809,55.5468,55.5809,13981.0
2017-05-19 12:10:00,65.26,65.27,65.24,65.25,31170.0,55.5809,55.5894,55.5638,55.5723,31170.0
2017-05-19 12:20:00,65.25,65.26,65.24,65.25,3765.0,55.5723,55.5809,55.5638,55.5723,3765.0
2017-05-19 12:30:00,65.25,65.29,65.25,65.28,9006.0,55.5723,55.6064,55.5723,55.5979,9006.0
2017-05-19 12:40:00,65.28,65.29,65.27,65.29,38758.0,55.5979,55.6064,55.5894,55.6064,38758.0
2017-05-19 12:50:00,65.29,65.31,65.29,65.29,5645.0,55.6064,55.6234,55.6064,55.6064,5645.0
2017-05-19 13:00:00,65.29,65.29,65.26,65.27,10876.0,55.6064,55.6064,55.5809,55.5894,10876.0
2017-05-19 13:10:00,65.27,65.29,65.26,65.29,6935.0,55.5894,55.6064,55.5809,55.6064,6935.0
2017-05-19 13:20:00,65.29,65.3,65.28,65.28,6111.0,55.6064,55.6149,55.5979,55.5979,6111.0
2017-05-19 13:30:00,65.29,65.29,65.26,65.29,7745.0,55.6064,55.6064,55.5809,55.6064,7745.0
2017-05-19 13:40:00,65.28,65.3,65.28,65.3,4303.0,55.5979,55.6149,55.5979,55.6149,4303.0
2017-05-19 13:50:00,65.3,65.31,65.29,65.31,4252.0,55.6149,55.6234,55.6064,55.6234,4252.0
2017-05-19 14:00:00,65.3,65.34,65.29,65.3,11873.0,55.6149,55.649,55.6064,55.6149,11873.0
2017-05-19 14:10:00,65.3,65.32,65.29,65.31,7012.0,55.6149,55.632,55.6064,55.6234,7012.0
2017-05-19 14:20:00,65.32,65.32,65.3,65.32,7400.0,55.632,55.632,55.6149,55.632,7400.0
2017-05-19 14:30:00,65.33,65.35,65.33,65.35,5400.0,55.6405,55.6575,55.6405,55.6575,5400.0
2017-05-19 14:40:00,65.36,65.37,65.35,65.35,4790.0,55.666,55.6745,55.6575,55.6575,4790.0
2017-05-19 14:50:00,65.36,65.36,65.33,65.33,10200.0,55.666,55.666,55.6405,55.6405,10200.0
2017-05-19 15:00:00,65.33,65.33,65.21,65.21,108798.0,55.6405,55.6405,55.5383,55.5383,108798.0
2017-05-19 15:10:00,65.21,65.25,65.19,65.22,29771.0,55.5383,55.5723,55.5212,55.5468,29771.0
2017-05-19 15:20:00,65.21,65.23,65.19,65.2,19662.0,55.5383,55.5553,55.5212,55.5298,19662.0
2017-05-19 15:30:00,65.19,65.23,65.17,65.23,13177.0,55.5212,55.5553,55.5042,55.5553,13177.0
2017-05-19 15:40:00,65.22,65.22,65.17,65.18,33265.0,55.5468,55.5468,55.5042,55.5127,33265.0
2017-05-19 15:50:00,65.19,65.25,65.19,65.23,146683.0,55.5212,55.5723,55.5212,55.5553,146683.0
2017-05-22 09:30:00,65.36,65.46,65.36,65.46,36515.0,55.666,55.7512,55.666,55.7512,36515.0
2017-05-22 09:40:00,65.47,65.5,65.44,65.49,78252.0,55.7597,55.7853,55.7342,55.7767,78252.0
2017-05-22 09:50:00,65.49,65.49,65.45,65.48,25852.0,55.7767,55.7767,55.7427,55.7682,25852.0
2017-05-22 10:00:00,65.47,65.52,65.47,65.48,17365.0,55.7597,55.8023,55.7597,55.7682,17365.0
2017-05-22 10:10:00,65.49,65.49,65.46,65.46,10220.0,55.7767,55.7767,55.7512,55.7512,10220.0
2017-05-22 10:20:00,65.47,65.47,65.44,65.46,17333.0,55.7597,55.7597,55.7342,55.7512,17333.0
2017-05-22 10:30:00,65.47,65.48,65.41,65.43,18457.0,55.7597,55.7682,55.7086,55.7256,18457.0
2017-05-22 10:40:00,65.44,65.44,65.39,65.39,12971.0,55.7342,55.7342,55.6916,55.6916,12971.0
2017-05-22 10:50:00,65.39,65.42,65.38,65.41,12474.0,55.6916,55.7171,55.6831,55.7086,12474.0
2017-05-22 11:00:00,65.41,65.41,65.39,65.41,32350.0,55.7086,55.7086,55.6916,55.7086,32350.0
2017-05-22 11:10:00,65.41,65.42,65.39,65.42,41483.0,55.7086,55.7171,55.6916,55.7171,41483.0
2017-05-22 11:20:00,65.41,65.42,65.39,65.41,71093.0,55.7086,55.7171,55.6916,55.7086,71093.0
2017-05-22 11:30:00,65.41,65.42,65.39,65.4,16407.0,55.7086,55.7171,55.6916,55.7001,16407.0
2017-05-22 11:40:00,65.4,65.41,65.38,65.39,15553.0,55.7001,55.7086,55.6831,55.6916,15553.0
2017-05-22 11:50:00,65.38,65.42,65.38,65.42,159366.0,55.6831,55.7171,55.6831,55.7171,159366.0
2017-05-22 12:00:00,65.42,65.44,65.42,65.44,81523.0,55.7171,55.7342,55.7171,55.7342,81523.0
2017-05-22 12:10:00,65.44,65.49,65.44,65.48,137382.0,55.7342,55.7767,55.7342,55.7682,137382.0
2017-05-22 12:20:00,65.48,65.48,65.46,65.47,34025.0,55.7682,55.7682,55.7512,55.7597,34025.0
2017-05-22 12:30:00,65.48,65.48,65.47,65.48,7021.0,55.7682,55.7682,55.7597,55.7682,7021.0
2017-05-22 12:40:00,65.48,65.49,65.47,65.49,65963.0,55.7682,55.7767,55.7597,55.7767,65963.0
2017-05-22 12:50:00,65.48,65.49,65.46,65.47,18156.0,55.7682,55.7767,55.7512,55.7597,18156.0
2017-05-22 13:00:00,65.46,65.48,65.46,65.48,36889.0,55.7512,55.7682,55.7512,55.7682,36889.0
2017-05-22 13:10:00,65.48,65.49,65.47,65.48,37204.0,55.7682,55.7767,55.7597,55.7682,37204.0
2017-05-22 13:20:00,65.48,65.49,65.47,65.49,32996.0,55.7682,55.7767,55.7597,55.7767,32996.0
2017-05-22 13:30:00,65.49,65.5,65.47,65.48,8779.0,55.7767,55.7853,55.7597,55.7682,8779.0
2017-05-22 13:40:00,65.47,65.48,65.47,65.48,20483.0,55.7597,55.7682,55.7597,55.7682,20483.0
2017-05-22 13:50:00,65.48,65.5,65.46,65.47,23255.0,55.7682,55.7853,55.7512,55.7597,23255.0
2017-05-22 14:00:00,65.46,65.48,65.45,65.47,8923.0,55.7512,55.7682,55.7427,55.7597,8923.0
2017-05-22 14:10:00,65.47,65.49,65.47,65.49,9704.0,55.7597,55.7767,55.7597,55.7767,9704.0
2017-05-22 14:20:00,65.49,65.5,65.47,65.5,10115.0,55.7767,55.7853,55.7597,55.7853,10115.0
2017-05-22 14:30:00,65.5,65.51,65.49,65.51,19213.0,55.7853,55.7938,55.7767,55.7938,19213.0
2017-05-22 14:40:00,65.51,65.51,65.49,65.51,23696.0,55.7938,55.7938,55.7767,55.7938,23696.0
2017-05-22 14:50:00,65.51,65.51,65.47,65.48,34459.0,55.7938,55.7938,55.7597,55.7682,34459.0
2017-05-22 15:00:00,65.49,65.5,65.48,65.5,9938.0,55.7767,55.7853,55.7682,55.7853,9938.0
2017-05-22 15:10:00,65.5,65.51,65.49,65.5,24333.0,55.7853,55.7938,55.7767,55.7853,24333.0
2017-05-22 15:20:00,65.5,65.5,65.48,65.49,16933.0,55.7853,55.7853,55.7682,55.7767,16933.0
2017-05-22 15:30:00,65.49,65.53,65.49,65.52,67025.0,55.7767,55.8108,55.7767,55.8023,67025.0
2017-05-22 15:40:00,65.51,65.54,65.5,65.52,43394.0,55.7938,55.8193,55.7853,55.8023,43394.0
2017-05-22 15:50:00,65.52,65.53,65.46,65.48,124862.0,55.8023,55.8108,55.7512,55.7682,124862.0
2017-05-23 09:30:00,65.61,65.63,65.57,65.6,66859.0,55.8789,55.896,55.8449,55.8704,66859.0
2017-05-23 09:40:00,65.6,65.61,65.51,65.51,44889.0,55.8704,55.8789,55.7938,55.7938,44889.0
2017-05-23 09:50:00,65.52,65.53,65.5,65.52,33009.0,55.8023,55.8108,55.7853,55.8023,33009.0
2017-05-23 10:00:00,65.51,65.54,65.49,65.53,82218.0,55.7938,55.8193,55.7767,55.8108,82218.0
2017-05-23 10:10:00,65.54,65.54,65.5,65.52,36357.0,55.8193,55.8193,55.7853,55.8023,36357.0
2017-05-23 10:20:00,65.52,65.55,65.51,65.55,11800.0,55.8023,55.8278,55.7938,55.8278,11800.0
2017-05-23 10:30:00,65.54,65.56,65.51,65.52,30199.0,55.8193,55.8364,55.7938,55.8023,30199.0
2017-05-23 10:40:00,65.52,65.54,65.51,65.54,65143.0,55.8023,55.8193,55.7938,55.8193,65143.0
2017-05-23 10:50:00,65.54,65.58,65.54,65.57,54911.0,55.8193,55.8534,55.8193,55.8449,54911.0
2017-05-23 11:00:00,65.57,65.58,65.55,65.57,85188.0,55.8449,55.8534,55.8278,55.8449,85188.0
2017-05-23 11:10:00,65.57,65.6,65.56,65.59,144734.0,55.8449,55.8704,55.8364,55.8619,144734.0
2017-05-23 11:20:00,65.58,65.62,65.57,65.61,218986.0,55.8534,55.8875,55.8449,55.8789,218986.0
2017-05-23 11:30:00,65.61,65.63,65.6,65.62,29789.0,55.8789,55.896,55.8704,55.8875,29789.0
2017-05-23 11:40:00,65.62,65.63,65.6,65.62,75802.0,55.8875,55.896,55.8704,55.8875,75802.0
2017-05-23 11:50:00,65.62,65.62,65.56,65.57,68094.0,55.8875,55.8875,55.8364,55.8449,68094.0
2017-05-23 12:00:00,65.57,65.6,65.57,65.6,5860.0,55.8449,55.8704,55.8449,55.8704,5860.0
2017-05-23 12:10:00,65.59,65.6,65.58,65.59,4400.0,55.8619,55.8704,55.8534,55.8619,4400.0
2017-05-23 12:20:00,65.59,65.59,65.51,65.51,26880.0,55.8619,55.8619,55.7938,55.7938,26880.0
2017-05-23 12:30:00,65.51,65.53,65.5,65.52,75778.0,55.7938,55.8108,55.7853,55.8023,75778.0
2017-05-23 12:40:00,65.52,65.53,65.48,65.5,21837.0,55.8023,55.8108,55.7682,55.7853,21837.0
2017-05-23 12:50:00,65.5,65.5,65.49,65.5,5501.0,55.7853,55.7853,55.7767,55.7853,5501.0
2017-05-23 13:00:00,65.51,65.52,65.51,65.52,5848.0,55.7938,55.8023,55.7938,55.8023,5848.0
2017-05-23 13:10:00,65.53,65.55,65.53,65.55,18575.0,55.8108,55.8278,55.8108,55.8278,18575.0
2017-05-23 13:20:00,65.56,65.57,65.54,65.55,4412.0,55.8364,55.8449,55.8193,55.8278,4412.0
2017-05-23 13:30:00,65.56,65.56,65.54,65.56,5448.0,55.8364,55.8364,55.8193,55.8364,5448.0
2017-05-23 13:40:00,65.56,65.56,65.53,65.54,9957.0,55.8364,55.8364,55.8108,55.8193,9957.0
2017-05-23 13:50:00,65.53,65.55,65.52,65.54,22771.0,55.8108,55.8278,55.8023,55.8193,22771.0
2017-05-23 14:00:00,65.54,65.55,65.54,65.54,21256.0,55.8193,55.8278,55.8193,55.8193,21256.0
2017-05-23 14:10:00,65.54,65.54,65.52,65.53,4800.0,55.8193,55.8193,55.8023,55.8108,4800.0
2017-05-23 14:20:00,65.53,65.54,65.52,65.53,24381.0,55.8108,55.8193,55.8023,55.8108,24381.0
2017-05-23 14:30:00,65.53,65.54,65.51,65.53,10979.0,55.8108,55.8193,55.7938,55.8108,10979.0
2017-05-23 14:40:00,65.54,65.57,65.53,65.56,11717.0,55.8193,55.8449,55.8108,55.8364,11717.0
2017-05-23 14:50:00,65.56,65.56,65.54,65.56,11753.0,55.8364,55.8364,55.8193,55.8364,11753.0
2017-05-23 15:00:00,65.55,65.57,65.54,65.56,10366.0,55.8278,55.8449,55.8193,55.8364,10366.0
2017-05-23 15:10:00,65.56,65.56,65.53,65.53,36044.0,55.8364,55.8364,55.8108,55.8108,36044.0
2017-05-23 15:20:00,65.53,65.54,65.51,65.52,15108.0,55.8108,55.8193,55.7938,55.8023,15108.0
2017-05-23 15:30:00,65.51,65.53,65.49,65.53,37275.0,55.7938,55.8108,55.7767,55.8108,37275.0
2017-05-23 15:40:00,65.53,65.53,65.49,65.49,20821.0,55.8108,55.8108,55.7767,55.7767,20821.0
2017-05-23 15:50:00,65.5,65.53,65.49,65.52,155315.0,55.7853,55.8108,55.7767,55.8023,155315.0
2017-05-24 09:30:00,65.58,65.58,65.47,65.5,80509.0,55.8534,55.8534,55.7597,55.7853,80509.0
2017-05-24 09:40:00,65.51,65.52,65.49,65.52,9905.0,55.7938,55.8023,55.7767,55.8023,9905.0
2017-05-24 09:50:00,65.52,65.56,65.52,65.53,18256.0,55.8023,55.8364,55.8023,55.8108,18256.0
2017-05-24 10:00:00,65.53,65.55,65.51,65.54,6100.0,55.8108,55.8278,55.7938,55.8193,6100.0
2017-05-24 10:10:00,65.54,65.55,65.52,65.55,21113.0,55.8193,55.8278,55.8023,55.8278,21113.0
2017-05-24 10:20:00,65.54,65.57,65.52,65.55,11711.0,55.8193,55.8449,55.8023,55.8278,11711.0
2017-05-24 10:30:00,65.57,65.58,65.54,65.55,18993.0,55.8449,55.8534,55.8193,55.8278,18993.0
2017-05-24 10:40:00,65.55,65.57,65.55,65.56,10483.0,55.8278,55.8449,55.8278,55.8364,10483.0
2017-05-24 10:50:00,65.55,65.55,65.52,65.52,10265.0,55.8278,55.8278,55.8023,55.8023,10265.0
2017-05-24 11:00:00,65.52,65.54,65.49,65.5,30956.0,55.8023,55.8193,55.7767,55.7853,30956.0
2017-05-24 11:10:00,65.5,65.51,65.5,65.5,5550.0,55.7853,55.7938,55.7853,55.7853,5550.0
2017-05-24 11:20:00,65.51,65.52,65.5,65.51,14930.0,55.7938,55.8023,55.7853,55.7938,14930.0
2017-05-24 11:30:00,65.52,65.53,65.51,65.52,4662.0,55.8023,55.8108,55.7938,55.8023,4662.0
2017-05-24 11:40:00,65.52,65.53,65.51,65.52,2000.0,55.8023,55.8108,55.7938,55.8023,2000.0
2017-05-24 11:50:00,65.52,65.52,65.49,65.5,10097.0,55.8023,55.8023,55.7767,55.7853,10097.0
2017-05-24 12:00:00,65.49,65.51,65.49,65.5,7101.0,55.7767,55.7938,55.7767,55.7853,7101.0
2017-05-24 12:10:00,65.49,65.5,65.49,65.5,2600.0,55.7767,55.7853,55.7767,55.7853,2600.0
2017-05-24 12:20:00,65.51,65.52,65.51,65.52,4018.0,55.7938,55.8023,55.7938,55.8023,4018.0
2017-05-24 12:30:00,65.52,65.53,65.51,65.52,4039.0,55.8023,55.8108,55.7938,55.8023,4039.0
2017-05-24 12:40:00,65.53,65.53,65.51,65.52,6700.0,55.8108,55.8108,55.7938,55.8023,6700.0
2017-05-24 12:50:00,65.52,65.52,65.51,65.52,2100.0,55.8023,55.8023,55.7938,55.8023,2100.0
2017-05-24 13:00:00,65.51,65.52,65.5,65.52,2108.0,55.7938,55.8023,55.7853,55.8023,2108.0
2017-05-24 13:10:00,65.52,65.53,65.51,65.53,7694.0,55.8023,55.8108,55.7938,55.8108,7694.0
2017-05-24 13:20:00,65.52,65.52,65.5,65.51,4100.0,55.8023,55.8023,55.7853,55.7938,4100.0
2017-05-24 13:30:00,65.51,65.52,65.51,65.52,7200.0,55.7938,55.8023,55.7938,55.8023,7200.0
2017-05-24 13:40:00,65.52,65.54,65.52,65.53,11091.0,55.8023,55.8193,55.8023,55.8108,11091.0
2017-05-24 13:50:00,65.53,65.54,65.52,65.53,2852.0,55.8108,55.8193,55.8023,55.8108,2852.0
2017-05-24 14:00:00,65.53,65.59,65.51,65.59,25638.0,55.8108,55.8619,55.7938,55.8619,25638.0
2017-05-24 14:10:00,65.59,65.64,65.57,65.64,12260.0,55.8619,55.9045,55.8449,55.9045,12260.0
2017-05-24 14:20:00,65.64,65.65,65.62,65.63,7791.0,55.9045,55.913,55.8875,55.896,7791.0
2017-05-24 14:30:00,65.63,65.63,65.59,65.61,141864.0,55.896,55.896,55.8619,55.8789,141864.0
2017-05-24 14:40:00,65.61,65.63,65.6,65.62,21460.0,55.8789,55.896,55.8704,55.8875,21460.0
2017-05-24 14:50:00,65.62,65.63,65.6,65.6,8474.0,55.8875,55.896,55.8704,55.8704,8474.0
2017-05-24 15:00:00,65.61,65.61,65.57,65.59,38775.0,55.8789,55.8789,55.8449,55.8619,38775.0
2017-05-24 15:10:00,65.6,65.62,65.59,65.62,27547.0,55.8704,55.8875,55.8619,55.8875,27547.0
2017-05-24 15:20:00,65.61,65.64,65.61,65.63,18930.0,55.8789,55.9045,55.8789,55.896,18930.0
2017-05-24 15:30:00,65.64,65.66,65.63,65.66,27958.0,55.9045,55.9215,55.896,55.9215,27958.0
2017-05-24 15:40:00,65.66,65.68,65.66,65.67,12407.0,55.9215,55.9386,55.9215,55.93,12407.0
2017-05-24 15:50:00,65.67,65.7,65.67,65.67,128418.0,55.93,55.9556,55.93,55.93,128418.0
2017-05-25 09:30:00,65.79,65.88,65.78,65.82,69675.0,56.0322,56.1089,56.0237,56.0578,69675.0
2017-05-25 09:40:00,65.82,65.89,65.81,65.88,9662.0,56.0578,56.1174,56.0493,56.1089,9662.0
2017-05-25 09:50:00,65.88,65.93,65.88,65.89,31502.0,56.1089,56.1515,56.1089,56.1174,31502.0
2017-05-25 10:00:00,65.89,65.91,65.88,65.9,12107.0,56.1174,56.1344,56.1089,56.1259,12107.0
2017-05-25 10:10:00,65.9,65.95,65.9,65.93,10231.0,56.1259,56.1685,56.1259,56.1515,10231.0
2017-05-25 10:20:00,65.93,65.94,65.91,65.92,100420.0,56.1515,56.16,56.1344,56.143,100420.0
2017-05-25 10:30:00,65.93,65.96,65.92,65.93,19701.0,56.1515,56.177,56.143,56.1515,19701.0
2017-05-25 10:40:00,65.94,65.94,65.92,65.94,7124.0,56.16,56.16,56.143,56.16,7124.0
2017-05-25 10:50:00,65.94,65.94,65.9,65.9,12175.0,56.16,56.16,56.1259,56.1259,12175.0
2017-05-25 11:00:00,65.9,65.95,65.89,65.95,20646.0,56.1259,56.1685,56.1174,56.1685,20646.0
2017-05-25 11:10:00,65.96,65.96,65.92,65.92,73112.0,56.177,56.177,56.143,56.143,73112.0
2017-05-25 11:20:00,65.93,65.94,65.89,65.92,12147.0,56.1515,56.16,56.1174,56.143,12147.0
2017-05-25 11:30:00,65.92,65.93,65.84,65.84,10145.0,56.143,56.1515,56.0748,56.0748,10145.0
2017-05-25 11:40:00,65.84,65.84,65.8,65.83,15425.0,56.0748,56.0748,56.0408,56.0663,15425.0
2017-05-25 11:50:00,65.83,65.83,65.8,65.8,9784.0,56.0663,56.0663,56.0408,56.0408,9784.0
2017-05-25 12:00:00,65.81,65.83,65.79,65.83,15525.0,56.0493,56.0663,56.0322,56.0663,15525.0
2017-05-25 12:10:00,65.84,65.84,65.79,65.82,10843.0,56.0748,56.0748,56.0322,56.0578,10843.0
2017-05-25 12:20:00,65.82,65.87,65.82,65.86,7787.0,56.0578,56.1004,56.0578,56.0919,7787.0
2017-05-25 12:30:00,65.85,65.91,65.85,65.89,56042.0,56.0833,56.1344,56.0833,56.1174,56042.0
2017-05-25 12:40:00,65.89,65.91,65.88,65.89,5371.0,56.1174,56.1344,56.1089,56.1174,5371.0
2017-05-25 12:50:00,65.89,65.9,65.88,65.89,6724.0,56.1174,56.1259,56.1089,56.1174,6724.0
2017-05-25 13:00:00,65.9,65.91,65.87,65.87,14010.0,56.1259,56.1344,56.1004,56.1004,14010.0
2017-05-25 13:10:00,65.87,65.87,65.85,65.85,4650.0,56.1004,56.1004,56.0833,56.0833,4650.0
2017-05-25 13:20:00,65.86,65.88,65.84,65.85,7019.0,56.0919,56.1089,56.0748,56.0833,7019.0
2017-05-25 13:30:00,65.85,65.85,65.82,65.84,9088.0,56.0833,56.0833,56.0578,56.0748,9088.0
2017-05-25 13:40:00,65.85,65.85,65.83,65.84,58078.0,56.0833,56.0833,56.0663,56.0748,58078.0
2017-05-25 13:50:00,65.84,65.87,65.84,65.87,65946.0,56.0748,56.1004,56.0748,56.1004,65946.0
2017-05-25 14:00:00,65.87,65.88,65.86,65.87,4543.0,56.1004,56.1089,56.0919,56.1004,4543.0
2017-05-25 14:10:00,65.87,65.87,65.85,65.86,16070.0,56.1004,56.1004,56.0833,56.0919,16070.0
2017-05-25 14:20:00,65.87,65.89,65.86,65.87,7000.0,56.1004,56.1174,56.0919,56.1004,7000.0
2017-05-25 14:30:00,65.86,65.9,65.86,65.9,9239.0,56.0919,56.1259,56.0919,56.1259,9239.0
2017-05-25 14:40:00,65.91,65.91,65.88,65.88,6496.0,56.1344,56.1344,56.1089,56.1089,6496.0
2017-05-25 14:50:00,65.89,65.9,65.87,65.9,11794.0,56.1174,56.1259,56.1004,56.1259,11794.0
2017-05-25 15:00:00,65.89,65.9,65.87,65.89,15728.0,56.1174,56.1259,56.1004,56.1174,15728.0
2017-05-25 15:10:00,65.89,65.9,65.88,65.89,17717.0,56.1174,56.1259,56.1089,56.1174,17717.0
2017-05-25 15:20:00,65.88,65.89,65.87,65.89,10989.0,56.1089,56.1174,56.1004,56.1174,10989.0
2017-05-25 15:30:00,65.88,65.9,65.87,65.88,26939.0,56.1089,56.1259,56.1004,56.1089,26939.0
2017-05-25 15:40:00,65.88,65.95,65.88,65.91,38535.0,56.1089,56.1685,56.1089,56.1344,38535.0
2017-05-25 15:50:00,65.91,65.91,65.84,65.86,170378.0,56.1344,56.1344,56.0748,56.0919,170378.0
2017-05-26 09:30:00,65.78,65.8,65.73,65.73,33299.0,56.0237,56.0408,55.9811,55.9811,33299.0
2017-05-26 09:40:00,65.73,65.79,65.73,65.78,5875.0,55.9811,56.0322,55.9811,56.0237,5875.0
2017-05-26 09:50:00,65.77,65.8,65.76,65.79,19370.0,56.0152,56.0408,56.0067,56.0322,19370.0
2017-05-26 10:00:00,65.79,65.82,65.78,65.8,7910.0,56.0322,56.0578,56.0237,56.0408,7910.0
2017-05-26 10:10:00,65.79,65.81,65.78,65.81,95495.0,56.0322,56.0493,56.0237,56.0493,95495.0
2017-05-26 10:20:00,65.81,65.83,65.79,65.8,73069.0,56.0493,56.0663,56.0322,56.0408,73069.0
2017-05-26 10:30:00,65.8,65.84,65.8,65.84,47898.0,56.0408,56.0748,56.0408,56.0748,47898.0
2017-05-26 10:40:00,65.84,65.84,65.8,65.81,8045.0,56.0748,56.0748,56.0408,56.0493,8045.0
2017-05-26 10:50:00,65.81,65.81,65.78,65.78,37964.0,56.0493,56.0493,56.0237,56.0237,37964.0
2017-05-26 11:00:00,65.78,65.82,65.78,65.81,17709.0,56.0237,56.0578,56.0237,56.0493,17709.0
2017-05-26 11:10:00,65.81,65.82,65.78,65.78,2934.0,56.0493,56.0578,56.0237,56.0237,2934.0
2017-05-26 11:20:00,65.78,65.81,65.77,65.81,21800.0,56.0237,56.0493,56.0152,56.0493,21800.0
2017-05-26 11:30:00,65.81,65.82,65.77,65.78,7692.0,56.0493,56.0578,56.0152,56.0237,7692.0
2017-05-26 11:40:00,65.78,65.78,65.76,65.78,9254.0,56.0237,56.0237,56.0067,56.0237,9254.0
2017-05-26 11:50:00,65.78,65.78,65.75,65.75,2922.0,56.0237,56.0237,55.9982,55.9982,2922.0
2017-05-26 12:00:00,65.75,65.78,65.75,65.76,69573.0,55.9982,56.0237,55.9982,56.0067,69573.0
2017-05-26 12:10:00,65.76,65.78,65.76,65.77,18043.0,56.0067,56.0237,56.0067,56.0152,18043.0
2017-05-26 12:20:00,65.77,65.78,65.77,65.78,10310.0,56.0152,56.0237,56.0152,56.0237,10310.0
2017-05-26 12:30:00,65.78,65.79,65.77,65.79,10888.0,56.0237,56.0322,56.0152,56.0322,10888.0
2017-05-26 12:40:00,65.78,65.81,65.78,65.81,33492.0,56.0237,56.0493,56.0237,56.0493,33492.0
2017-05-26 12:50:00,65.81,65.81,65.8,65.81,33310.0,56.0493,56.0493,56.0408,56.0493,33310.0
2017-05-26 13:00:00,65.8,65.82,65.79,65.81,18705.0,56.0408,56.0578,56.0322,56.0493,18705.0
2017-05-26 13:10:00,65.81,65.83,65.81,65.81,15286.0,56.0493,56.0663,56.0493,56.0493,15286.0
2017-05-26 13:20:00,65.81,65.82,65.8,65.81,14047.0,56.0493,56.0578,56.0408,56.0493,14047.0
2017-05-26 13:30:00,65.81,65.81,65.8,65.8,9370.0,56.0493,56.0493,56.0408,56.0408,9370.0
2017-05-26 13:40:00,65.8,65.81,65.79,65.79,14177.0,56.0408,56.0493,56.0322,56.0322,14177.0
2017-05-26 13:50:00,65.79,65.8,65.79,65.79,4297.0,56.0322,56.0408,56.0322,56.0322,4297.0
2017-05-26 14:00:00,65.79,65.8,65.78,65.79,26084.0,56.0322,56.0408,56.0237,56.0322,26084.0
2017-05-26 14:10:00,65.8,65.81,65.79,65.8,52073.0,56.0408,56.0493,56.0322,56.0408,52073.0
2017-05-26 14:20:00,65.8,65.82,65.8,65.81,32188.0,56.0408,56.0578,56.0408,56.0493,32188.0
2017-05-26 14:30:00,65.81,65.82,65.81,65.81,5841.0,56.0493,56.0578,56.0493,56.0493,5841.0
2017-05-26 14:40:00,65.81,65.82,65.81,65.82,7010.0,56.0493,56.0578,56.0493,56.0578,7010.0
2017-05-26 14:50:00,65.81,65.82,65.8,65.81,25357.0,56.0493,56.0578,56.0408,56.0493,25357.0
2017-05-26 15:00:00,65.81,65.83,65.79,65.8,43588.0,56.0493,56.0663,56.0322,56.0408,43588.0
2017-05-26 15:10:00,65.8,65.81,65.79,65.81,27007.0,56.0408,56.0493,56.0322,56.0493,27007.0
2017-05-26 15:20:00,65.8,65.81,65.78,65.8,47970.0,56.0408,56.0493,56.0237,56.0408,47970.0
2017-05-26 15:30:00,65.8,65.8,65.79,65.79,13011.0,56.0408,56.0408,56.0322,56.0322,13011.0
2017-05-26 15:40:00,65.8,65.81,65.78,65.8,65490.0,56.0408,56.0493,56.0237,56.0408,65490.0
2017-05-26 15:50:00,65.81,65.83,65.78,65.83,222648.0,56.0493,56.0663,56.0237,56.0663,222648.0
2017-05-30 09:30:00,65.66,65.75,65.66,65.74,74328.0,55.9215,55.9982,55.9215,55.9897,74328.0
2017-05-30 09:40:00,65.74,65.78,65.72,65.77,64247.0,55.9897,56.0237,55.9726,56.0152,64247.0
2017-05-30 09:50:00,65.77,65.78,65.75,65.76,35212.0,56.0152,56.0237,55.9982,56.0067,35212.0
2017-05-30 10:00:00,65.76,65.78,65.71,65.71,77425.0,56.0067,56.0237,55.9641,55.9641,77425.0
2017-05-30 10:10:00,65.72,65.72,65.66,65.69,14871.0,55.9726,55.9726,55.9215,55.9471,14871.0
2017-05-30 10:20:00,65.69,65.72,65.69,65.69,16938.0,55.9471,55.9726,55.9471,55.9471,16938.0
2017-05-30 10:30:00,65.7,65.74,65.69,65.74,42602.0,55.9556,55.9897,55.9471,55.9897,42602.0
2017-05-30 10:40:00,65.74,65.76,65.74,65.75,58902.0,55.9897,56.0067,55.9897,55.9982,58902.0
2017-05-30 10:50:00,65.75,65.75,65.73,65.73,7316.0,55.9982,55.9982,55.9811,55.9811,7316.0
2017-05-30 11:00:00,65.73,65.77,65.73,65.75,34506.0,55.9811,56.0152,55.9811,55.9982,34506.0
2017-05-30 11:10:00,65.75,65.76,65.74,65.75,64594.0,55.9982,56.0067,55.9897,55.9982,64594.0
2017-05-30 11:20:00,65.76,65.76,65.73,65.73,40299.0,56.0067,56.0067,55.9811,55.9811,40299.0
2017-05-30 11:30:00,65.73,65.76,65.73,65.76,9181.0,55.9811,56.0067,55.9811,56.0067,9181.0
2017-05-30 11:40:00,65.76,65.76,65.73,65.76,8233.0,56.0067,56.0067,55.9811,56.0067,8233.0
2017-05-30 11:50:00,65.76,65.76,65.74,65.75,3991.0,56.0067,56.0067,55.9897,55.9982,3991.0
2017-05-30 12:00:00,65.74,65.76,65.73,65.73,30686.0,55.9897,56.0067,55.9811,55.9811,30686.0
2017-05-30 12:10:00,65.74,65.75,65.72,65.74,13770.0,55.9897,55.9982,55.9726,55.9897,13770.0
2017-05-30 12:20:00,65.74,65.77,65.73,65.76,42775.0,55.9897,56.0152,55.9811,56.0067,42775.0
2017-05-30 12:30:00,65.76,65.78,65.76,65.77,44502.0,56.0067,56.0237,56.0067,56.0152,44502.0
2017-05-30 12:40:00,65.77,65.77,65.75,65.75,17888.0,56.0152,56.0152,55.9982,55.9982,17888.0
2017-05-30 12:50:00,65.75,65.76,65.75,65.76,41298.0,55.9982,56.0067,55.9982,56.0067,41298.0
2017-05-30 13:00:00,65.76,65.77,65.75,65.77,25165.0,56.0067,56.0152,55.9982,56.0152,25165.0
2017-05-30 13:10:00,65.77,65.77,65.76,65.77,5368.0,56.0152,56.0152,56.0067,56.0152,5368.0
2017-05-30 13:20:00,65.77,65.77,65.74,65.75,59515.0,56.0152,56.0152,55.9897,55.9982,59515.0
2017-05-30 13:30:00,65.74,65.76,65.74,65.76,4777.0,55.9897,56.0067,55.9897,56.0067,4777.0
2017-05-30 13:40:00,65.76,65.77,65.75,65.77,11082.0,56.0067,56.0152,55.9982,56.0152,11082.0
2017-05-30 13:50:00,65.77,65.77,65.76,65.77,5012.0,56.0152,56.0152,56.0067,56.0152,5012.0
2017-05-30 14:00:00,65.77,65.78,65.75,65.78,44871.0,56.0152,56.0237,55.9982,56.0237,44871.0
2017-05-30 14:10:00,65.78,65.78,65.76,65.77,8515.0,56.0237,56.0237,56.0067,56.0152,8515.0
2017-05-30 14:20:00,65.77,65.77,65.76,65.77,6278.0,56.0152,56.0152,56.0067,56.0152,6278.0
2017-05-30 14:30:00,65.77,65.77,65.74,65.76,24715.0,56.0152,56.0152,55.9897,56.0067,24715.0
2017-05-30 14:40:00,65.76,65.77,65.75,65.77,8701.0,56.0067,56.0152,55.9982,56.0152,8701.0
2017-05-30 14:50:00,65.77,65.77,65.76,65.77,11918.0,56.0152,56.0152,56.0067,56.0152,11918.0
2017-05-30 15:00:00,65.77,65.8,65.77,65.78,30505.0,56.0152,56.0408,56.0152,56.0237,30505.0
2017-05-30 15:10:00,65.78,65.79,65.77,65.78,23169.0,56.0237,56.0322,56.0152,56.0237,23169.0
2017-05-30 15:20:00,65.77,65.78,65.77,65.78,17070.0,56.0152,56.0237,56.0152,56.0237,17070.0
2017-05-30 15:30:00,65.78,65.79,65.77,65.78,28796.0,56.0237,56.0322,56.0152,56.0237,28796.0
2017-05-30 15:40:00,65.78,65.78,65.77,65.78,27150.0,56.0237,56.0237,56.0152,56.0237,27150.0
2017-05-30 15:50:00,65.77,65.79,65.74,65.76,107232.0,56.0152,56.0322,55.9897,56.0067,107232.0
2017-05-31 09:30:00,65.91,65.92,65.86,65.88,22315.0,56.1344,56.143,56.0919,56.1089,22315.0
2017-05-31 09:40:00,65.88,65.89,65.81,65.81,64311.0,56.1089,56.1174,56.0493,56.0493,64311.0
2017-05-31 09:50:00,65.82,65.83,65.69,65.7,8576.0,56.0578,56.0663,55.9471,55.9556,8576.0
2017-05-31 10:00:00,65.7,65.7,65.6,65.62,66553.0,55.9556,55.9556,55.8704,55.8875,66553.0
2017-05-31 10:10:00,65.63,65.67,65.6,65.65,7267.0,55.896,55.93,55.8704,55.913,7267.0
2017-05-31 10:20:00,65.64,65.65,65.62,65.65,13642.0,55.9045,55.913,55.8875,55.913,13642.0
2017-05-31 10:30:00,65.66,65.7,65.63,65.67,36950.0,55.9215,55.9556,55.896,55.93,36950.0
2017-05-31 10:40:00,65.67,65.72,65.66,65.71,33208.0,55.93,55.9726,55.9215,55.9641,33208.0
2017-05-31 10:50:00,65.71,65.79,65.69,65.78,25092.0,55.9641,56.0322,55.9471,56.0237,25092.0
2017-05-31 11:00:00,65.79,65.79,65.76,65.76,11790.0,56.0322,56.0322,56.0067,56.0067,11790.0
2017-05-31 11:10:00,65.76,65.76,65.68,65.71,26415.0,56.0067,56.0067,55.9386,55.9641,26415.0
2017-05-31 11:20:00,65.71,65.74,65.65,65.66,20078.0,55.9641,55.9897,55.913,55.9215,20078.0
2017-05-31 11:30:00,65.66,65.66,65.59,65.61,61535.0,55.9215,55.9215,55.8619,55.8789,61535.0
2017-05-31 11:40:00,65.61,65.65,65.61,65.65,13770.0,55.8789,55.913,55.8789,55.913,13770.0
2017-05-31 11:50:00,65.66,65.68,65.65,65.67,7916.0,55.9215,55.9386,55.913,55.93,7916.0
2017-05-31 12:00:00,65.67,65.72,65.67,65.71,7400.0,55.93,55.9726,55.93,55.9641,7400.0
2017-05-31 12:10:00,65.7,65.71,65.68,65.69,4277.0,55.9556,55.9641,55.9386,55.9471,4277.0
2017-05-31 12:20:00,65.69,65.69,65.67,65.67,46159.0,55.9471,55.9471,55.93,55.93,46159.0
2017-05-31 12:30:00,65.68,65.69,65.68,65.69,1100.0,55.9386,55.9471,55.9386,55.9471,1100.0
2017-05-31 12:40:00,65.69,65.69,65.67,65.67,6297.0,55.9471,55.9471,55.93,55.93,6297.0
2017-05-31 12:50:00,65.66,65.67,65.65,65.65,13503.0,55.9215,55.93,55.913,55.913,13503.0
2017-05-31 13:00:00,65.66,65.7,65.66,65.69,21350.0,55.9215,55.9556,55.9215,55.9471,21350.0
2017-05-31 13:10:00,65.7,65.73,65.66,65.67,29281.0,55.9556,55.9811,55.9215,55.93,29281.0
2017-05-31 13:20:00,65.67,65.68,65.65,65.67,33368.0,55.93,55.9386,55.913,55.93,33368.0
2017-05-31 13:30:00,65.66,65.68,65.66,65.67,5681.0,55.9215,55.9386,55.9215,55.93,5681.0
2017-05-31 13:40:00,65.67,65.67,65.65,65.65,13629.0,55.93,55.93,55.913,55.913,13629.0
2017-05-31 13:50:00,65.65,65.68,65.65,65.67,5067.0,55.913,55.9386,55.913,55.93,5067.0
2017-05-31 14:00:00,65.67,65.68,65.63,65.63,13545.0,55.93,55.9386,55.896,55.896,13545.0
2017-05-31 14:10:00,65.64,65.66,65.6,65.66,17859.0,55.9045,55.9215,55.8704,55.9215,17859.0
2017-05-31 14:20:00,65.66,65.67,65.65,65.67,6640.0,55.9215,55.93,55.913,55.93,6640.0
2017-05-31 14:30:00,65.67,65.7,65.67,65.7,5229.0,55.93,55.9556,55.93,55.9556,5229.0
2017-05-31 14:40:00,65.69,65.7,65.68,65.68,86412.0,55.9471,55.9556,55.9386,55.9386,86412.0
2017-05-31 14:50:00,65.67,65.69,65.67,65.68,5088.0,55.93,55.9471,55.93,55.9386,5088.0
2017-05-31 15:00:00,65.69,65.73,65.66,65.66,33234.0,55.9471,55.9811,55.9215,55.9215,33234.0
2017-05-31 15:10:00,65.65,65.7,65.65,65.7,8100.0,55.913,55.9556,55.913,55.9556,8100.0
2017-05-31 15:20:00,65.7,65.71,65.68,65.71,47605.0,55.9556,55.9641,55.9386,55.9641,47605.0
2017-05-31 15:30:00,65.7,65.73,65.7,65.7,72113.0,55.9556,55.9811,55.9556,55.9556,72113.0
2017-05-31 15:40:00,65.7,65.74,65.7,65.73,78288.0,55.9556,55.9897,55.9556,55.9811,78288.0
2017-05-31 15:50:00,65.72,65.73,65.7,65.7,91785.0,55.9726,55.9811,55.9556,55.9556,91785.0
2017-06-01 09:30:00,65.87,65.89,65.7,65.84,66860.0,56.1004,56.1174,55.9556,56.0748,66860.0
2017-06-01 09:40:00,65.84,65.93,65.84,65.93,47089.0,56.0748,56.1515,56.0748,56.1515,47089.0
2017-06-01 09:50:00,65.92,65.95,65.89,65.9,70190.0,56.143,56.1685,56.1174,56.1259,70190.0
2017-06-01 10:00:00,65.91,65.94,65.87,65.88,93749.0,56.1344,56.16,56.1004,56.1089,93749.0
2017-06-01 10:10:00,65.88,65.92,65.87,65.89,35822.0,56.1089,56.143,56.1004,56.1174,35822.0
2017-06-01 10:20:00,65.9,65.91,65.87,65.9,42770.0,56.1259,56.1344,56.1004,56.1259,42770.0
2017-06-01 10:30:00,65.9,65.91,65.86,65.88,57661.0,56.1259,56.1344,56.0919,56.1089,57661.0
2017-06-01 10:40:00,65.88,65.89,65.87,65.88,14895.0,56.1089,56.1174,56.1004,56.1089,14895.0
2017-06-01 10:50:00,65.88,65.9,65.86,65.9,15210.0,56.1089,56.1259,56.0919,56.1259,15210.0
2017-06-01 11:00:00,65.91,65.94,65.9,65.94,58447.0,56.1344,56.16,56.1259,56.16,58447.0
2017-06-01 11:10:00,65.94,65.96,65.94,65.94,6157.0,56.16,56.177,56.16,56.16,6157.0
2017-06-01 11:20:00,65.94,65.94,65.91,65.93,389198.0,56.16,56.16,56.1344,56.1515,389198.0
2017-06-01 11:30:00,65.93,65.96,65.92,65.94,14608.0,56.1515,56.177,56.143,56.16,14608.0
2017-06-01 11:40:00,65.94,65.95,65.93,65.95,6340.0,56.16,56.1685,56.1515,56.1685,6340.0
2017-06-01 11:50:00,65.95,66.0,65.94,65.98,76201.0,56.1685,56.2111,56.16,56.1941,76201.0
2017-06-01 12:00:00,65.99,66.02,65.99,66.02,6390.0,56.2026,56.2281,56.2026,56.2281,6390.0
2017-06-01 12:10:00,66.02,66.03,66.0,66.02,27196.0,56.2281,56.2366,56.2111,56.2281,27196.0
2017-06-01 12:20:00,66.01,66.03,65.98,66.0,26262.0,56.2196,56.2366,56.1941,56.2111,26262.0
2017-06-01 12:30:00,66.01,66.03,66.0,66.02,19009.0,56.2196,56.2366,56.2111,56.2281,19009.0
2017-06-01 12:40:00,66.03,66.04,66.03,66.03,8230.0,56.2366,56.2452,56.2366,56.2366,8230.0
2017-06-01 12:50:00,66.04,66.08,66.04,66.07,17921.0,56.2452,56.2792,56.2452,56.2707,17921.0
2017-06-01 13:00:00,66.07,66.12,66.07,66.11,182181.0,56.2707,56.3133,56.2707,56.3048,182181.0
2017-06-01 13:10:00,66.11,66.13,66.11,66.12,11625.0,56.3048,56.3218,56.3048,56.3133,11625.0
2017-06-01 13:20:00,66.12,66.14,66.12,66.14,9533.0,56.3133,56.3303,56.3133,56.3303,9533.0
2017-06-01 13:30:00,66.14,66.14,66.12,66.12,14491.0,56.3303,56.3303,56.3133,56.3133,14491.0
2017-06-01 13:40:00,66.12,66.14,66.11,66.14,21640.0,56.3133,56.3303,56.3048,56.3303,21640.0
2017-06-01 13:50:00,66.14,66.14,66.11,66.12,11606.0,56.3303,56.3303,56.3048,56.3133,11606.0
2017-06-01 14:00:00,66.12,66.14,66.12,66.14,9207.0,56.3133,56.3303,56.3133,56.3303,9207.0
2017-06-01 14:10:00,66.14,66.15,66.11,66.14,241550.0,56.3303,56.3388,56.3048,56.3303,241550.0
2017-06-01 14:20:00,66.15,66.16,66.13,66.14,23114.0,56.3388,56.3474,56.3218,56.3303,23114.0
2017-06-01 14:30:00,66.14,66.14,66.11,66.12,16694.0,56.3303,56.3303,56.3048,56.3133,16694.0
2017-06-01 14:40:00,66.11,66.14,66.11,66.14,17342.0,56.3048,56.3303,56.3048,56.3303,17342.0
2017-06-01 14:50:00,66.14,66.14,66.11,66.11,21649.0,56.3303,56.3303,56.3048,56.3048,21649.0
2017-06-01 15:00:00,66.11,66.12,66.08,66.1,15717.0,56.3048,56.3133,56.2792,56.2963,15717.0
2017-06-01 15:10:00,66.1,66.13,66.1,66.13,14308.0,56.2963,56.3218,56.2963,56.3218,14308.0
2017-06-01 15:20:00,66.13,66.15,66.11,66.12,28792.0,56.3218,56.3388,56.3048,56.3133,28792.0
2017-06-01 15:30:00,66.12,66.15,66.11,66.14,99303.0,56.3133,56.3388,56.3048,56.3303,99303.0
2017-06-01 15:40:00,66.14,66.18,66.13,66.17,322050.0,56.3303,56.3644,56.3218,56.3559,322050.0
2017-06-01 15:50:00,66.17,66.24,66.16,66.24,974394.0,56.3559,56.4155,56.3474,56.4155,974394.0
2017-06-02 09:30:00,66.44,66.45,66.38,66.39,191376.0,56.5858,56.5944,56.5347,56.5433,191376.0
2017-06-02 09:40:00,66.38,66.39,66.32,66.38,111204.0,56.5347,56.5433,56.4836,56.5347,111204.0
2017-06-02 09:50:00,66.38,66.38,66.31,66.33,153704.0,56.5347,56.5347,56.4751,56.4922,153704.0
2017-06-02 10:00:00,66.33,66.38,66.33,66.37,116407.0,56.4922,56.5347,56.4922,56.5262,116407.0
2017-06-02 10:10:00,66.37,66.38,66.34,66.37,97766.0,56.5262,56.5347,56.5007,56.5262,97766.0
2017-06-02 10:20:00,66.37,66.39,66.35,66.38,107654.0,56.5262,56.5433,56.5092,56.5347,107654.0
2017-06-02 10:30:00,66.39,66.41,66.37,66.4,81955.0,56.5433,56.5603,56.5262,56.5518,81955.0
2017-06-02 10:40:00,66.41,66.44,66.4,66.43,26851.0,56.5603,56.5858,56.5518,56.5773,26851.0
2017-06-02 10:50:00,66.43,66.47,66.43,66.46,12946.0,56.5773,56.6114,56.5773,56.6029,12946.0
2017-06-02 11:00:00,66.47,66.48,66.45,66.45,144469.0,56.6114,56.6199,56.5944,56.5944,144469.0
2017-06-02 11:10:00,66.45,66.49,66.45,66.48,414869.0,56.5944,56.6284,56.5944,56.6199,414869.0
2017-06-02 11:20:00,66.47,66.48,66.45,66.46,264537.0,56.6114,56.6199,56.5944,56.6029,264537.0
2017-06-02 11:30:00,66.47,66.52,66.47,66.52,14028.0,56.6114,56.654,56.6114,56.654,14028.0
2017-06-02 11:40:00,66.53,66.55,66.52,66.54,18815.0,56.6625,56.6795,56.654,56.671,18815.0
2017-06-02 11:50:00,66.53,66.56,66.53,66.55,26913.0,56.6625,56.688,56.6625,56.6795,26913.0
2017-06-02 12:00:00,66.54,66.54,66.52,66.53,8691.0,56.671,56.671,56.654,56.6625,8691.0
2017-06-02 12:10:00,66.53,66.57,66.52,66.56,20517.0,56.6625,56.6966,56.654,56.688,20517.0
2017-06-02 12:20:00,66.56,66.58,66.56,66.58,10055.0,56.688,56.7051,56.688,56.7051,10055.0
2017-06-02 12:30:00,66.57,66.57,66.54,66.55,11143.0,56.6966,56.6966,56.671,56.6795,11143.0
2017-06-02 12:40:00,66.55,66.56,66.54,66.56,7100.0,56.6795,56.688,56.671,56.688,7100.0
2017-06-02 12:50:00,66.56,66.57,66.55,66.56,21197.0,56.688,56.6966,56.6795,56.688,21197.0
2017-06-02 13:00:00,66.56,66.57,66.54,66.54,10100.0,56.688,56.6966,56.671,56.671,10100.0
2017-06-02 13:10:00,66.54,66.56,66.54,66.55,5863.0,56.671,56.688,56.671,56.6795,5863.0
2017-06-02 13:20:00,66.55,66.57,66.54,66.57,7806.0,56.6795,56.6966,56.671,56.6966,7806.0
2017-06-02 13:30:00,66.57,66.61,66.57,66.6,16570.0,56.6966,56.7306,56.6966,56.7221,16570.0
2017-06-02 13:40:00,66.59,66.61,66.59,66.59,14704.0,56.7136,56.7306,56.7136,56.7136,14704.0
2017-06-02 13:50:00,66.59,66.61,66.59,66.6,5285.0,56.7136,56.7306,56.7136,56.7221,5285.0
2017-06-02 14:00:00,66.6,66.61,66.58,66.59,41656.0,56.7221,56.7306,56.7051,56.7136,41656.0
2017-06-02 14:10:00,66.59,66.62,66.58,66.62,510223.0,56.7136,56.7391,56.7051,56.7391,510223.0
2017-06-02 14:20:00,66.62,66.62,66.57,66.57,64081.0,56.7391,56.7391,56.6966,56.6966,64081.0
2017-06-02 14:30:00,66.58,66.59,66.57,66.59,63726.0,56.7051,56.7136,56.6966,56.7136,63726.0
2017-06-02 14:40:00,66.59,66.59,66.58,66.59,28138.0,56.7136,56.7136,56.7051,56.7136,28138.0
2017-06-02 14:50:00,66.59,66.61,66.58,66.59,12051.0,56.7136,56.7306,56.7051,56.7136,12051.0
2017-06-02 15:00:00,66.6,66.61,66.6,66.61,10281.0,56.7221,56.7306,56.7221,56.7306,10281.0
2017-06-02 15:10:00,66.61,66.62,66.6,66.62,17970.0,56.7306,56.7391,56.7221,56.7391,17970.0
2017-06-02 15:20:00,66.62,66.64,66.62,66.63,12809.0,56.7391,56.7562,56.7391,56.7477,12809.0
2017-06-02 15:30:00,66.63,66.68,66.62,66.67,22302.0,56.7477,56.7902,56.7391,56.7817,22302.0
2017-06-02 15:40:00,66.66,66.67,66.59,66.6,58807.0,56.7732,56.7817,56.7136,56.7221,58807.0
2017-06-02 15:50:00,66.6,66.64,66.57,66.59,348490.0,56.7221,56.7562,56.6966,56.7136,348490.0
2017-06-05 09:30:00,66.53,66.54,66.43,66.44,269206.0,56.6625,56.671,56.5773,56.5858,269206.0
2017-06-05 09:40:00,66.44,66.47,66.41,66.46,43439.0,56.5858,56.6114,56.5603,56.6029,43439.0
2017-06-05 09:50:00,66.46,66.51,66.46,66.51,99784.0,56.6029,56.6455,56.6029,56.6455,99784.0
2017-06-05 10:00:00,66.51,66.55,66.49,66.54,228194.0,56.6455,56.6795,56.6284,56.671,228194.0
2017-06-05 10:10:00,66.54,66.55,66.52,66.54,49256.0,56.671,56.6795,56.654,56.671,49256.0
2017-06-05 10:20:00,66.55,66.57,66.54,66.55,47278.0,56.6795,56.6966,56.671,56.6795,47278.0
2017-06-05 10:30:00,66.54,66.55,66.53,66.53,56560.0,56.671,56.6795,56.6625,56.6625,56560.0
2017-06-05 10:40:00,66.54,66.55,66.53,66.55,8532.0,56.671,56.6795,56.6625,56.6795,8532.0
2017-06-05 10:50:00,66.55,66.55,66.53,66.53,13618.0,56.6795,56.6795,56.6625,56.6625,13618.0
2017-06-05 11:00:00,66.52,66.53,66.48,66.5,32768.0,56.654,56.6625,56.6199,56.6369,32768.0
2017-06-05 11:10:00,66.5,66.52,66.49,66.51,14324.0,56.6369,56.654,56.6284,56.6455,14324.0
2017-06-05 11:20:00,66.51,66.51,66.46,66.46,14944.0,56.6455,56.6455,56.6029,56.6029,14944.0
2017-06-05 11:30:00,66.47,66.49,66.46,66.47,23966.0,56.6114,56.6284,56.6029,56.6114,23966.0
2017-06-05 11:40:00,66.47,66.48,66.46,66.46,20139.0,56.6114,56.6199,56.6029,56.6029,20139.0
2017-06-05 11:50:00,66.46,66.51,66.46,66.5,15990.0,56.6029,56.6455,56.6029,56.6369,15990.0
2017-06-05 12:00:00,66.51,66.54,66.5,66.53,20646.0,56.6455,56.671,56.6369,56.6625,20646.0
2017-06-05 12:10:00,66.52,66.53,66.51,66.53,12250.0,56.654,56.6625,56.6455,56.6625,12250.0
2017-06-05 12:20:00,66.53,66.53,66.52,66.53,10933.0,56.6625,56.6625,56.654,56.6625,10933.0
2017-06-05 12:30:00,66.53,66.53,66.52,66.53,7235.0,56.6625,56.6625,56.654,56.6625,7235.0
2017-06-05 12:40:00,66.53,66.53,66.51,66.52,29488.0,56.6625,56.6625,56.6455,56.654,29488.0
2017-06-05 12:50:00,66.52,66.53,66.51,66.53,80670.0,56.654,56.6625,56.6455,56.6625,80670.0
2017-06-05 13:00:00,66.53,66.55,66.52,66.55,9010.0,56.6625,56.6795,56.654,56.6795,9010.0
2017-06-05 13:10:00,66.55,66.57,66.54,66.56,20928.0,56.6795,56.6966,56.671,56.688,20928.0
2017-06-05 13:20:00,66.55,66.57,66.55,66.57,6074.0,56.6795,56.6966,56.6795,56.6966,6074.0
2017-06-05 13:30:00,66.56,66.57,66.53,66.55,12201.0,56.688,56.6966,56.6625,56.6795,12201.0
2017-06-05 13:40:00,66.55,66.55,66.54,66.55,3900.0,56.6795,56.6795,56.671,56.6795,3900.0
2017-06-05 13:50:00,66.55,66.55,66.53,66.54,18516.0,56.6795,56.6795,56.6625,56.671,18516.0
2017-06-05 14:00:00,66.54,66.55,66.52,66.53,16749.0,56.671,56.6795,56.654,56.6625,16749.0
2017-06-05 14:10:00,66.53,66.53,66.52,66.53,3300.0,56.6625,56.6625,56.654,56.6625,3300.0
2017-06-05 14:20:00,66.53,66.54,66.52,66.54,12551.0,56.6625,56.671,56.654,56.671,12551.0
2017-06-05 14:30:00,66.53,66.54,66.53,66.54,11311.0,56.6625,56.671,56.6625,56.671,11311.0
2017-06-05 14:40:00,66.53,66.55,66.53,66.55,16520.0,56.6625,56.6795,56.6625,56.6795,16520.0
2017-06-05 14:50:00,66.55,66.55,66.54,66.55,78794.0,56.6795,56.6795,56.671,56.6795,78794.0
2017-06-05 15:00:00,66.55,66.55,66.54,66.54,22924.0,56.6795,56.6795,56.671,56.671,22924.0
2017-06-05 15:10:00,66.54,66.55,66.53,66.53,23236.0,56.671,56.6795,56.6625,56.6625,23236.0
2017-06-05 15:20:00,66.53,66.55,66.52,66.55,19326.0,56.6625,56.6795,56.654,56.6795,19326.0
2017-06-05 15:30:00,66.55,66.56,66.54,66.55,26686.0,56.6795,56.688,56.671,56.6795,26686.0
2017-06-05 15:40:00,66.55,66.55,66.52,66.53,53676.0,56.6795,56.6795,56.654,56.6625,53676.0
2017-06-05 15:50:00,66.52,66.53,66.51,66.53,124454.0,56.654,56.6625,56.6455,56.6625,124454.0
2017-06-06 09:30:00,66.3,66.35,66.29,66.32,161134.0,56.4666,56.5092,56.4581,56.4836,161134.0
2017-06-06 09:40:00,66.32,66.38,66.3,66.36,76237.0,56.4836,56.5347,56.4666,56.5177,76237.0
2017-06-06 09:50:00,66.37,66.42,66.37,66.41,34030.0,56.5262,56.5688,56.5262,56.5603,34030.0
2017-06-06 10:00:00,66.41,66.42,66.37,66.39,31388.0,56.5603,56.5688,56.5262,56.5433,31388.0
2017-06-06 10:10:00,66.39,66.44,66.39,66.42,35544.0,56.5433,56.5858,56.5433,56.5688,35544.0
2017-06-06 10:20:00,66.41,66.43,66.41,66.43,29172.0,56.5603,56.5773,56.5603,56.5773,29172.0
2017-06-06 10:30:00,66.42,66.43,66.38,66.38,38919.0,56.5688,56.5773,56.5347,56.5347,38919.0
2017-06-06 10:40:00,66.38,66.4,66.38,66.4,6813.0,56.5347,56.5518,56.5347,56.5518,6813.0
2017-06-06 10:50:00,66.4,66.4,66.37,66.37,7960.0,56.5518,56.5518,56.5262,56.5262,7960.0
2017-06-06 11:00:00,66.37,66.38,66.35,66.35,8279.0,56.5262,56.5347,56.5092,56.5092,8279.0
2017-06-06 11:10:00,66.36,66.39,66.35,66.36,19600.0,56.5177,56.5433,56.5092,56.5177,19600.0
2017-06-06 11:20:00,66.37,66.37,66.34,66.36,19470.0,56.5262,56.5262,56.5007,56.5177,19470.0
2017-06-06 11:30:00,66.36,66.41,66.36,66.41,14415.0,56.5177,56.5603,56.5177,56.5603,14415.0
2017-06-06 11:40:00,66.41,66.44,66.41,66.43,7414.0,56.5603,56.5858,56.5603,56.5773,7414.0
2017-06-06 11:50:00,66.43,66.43,66.4,66.41,5201.0,56.5773,56.5773,56.5518,56.5603,5201.0
2017-06-06 12:00:00,66.42,66.43,66.41,66.42,3846.0,56.5688,56.5773,56.5603,56.5688,3846.0
2017-06-06 12:10:00,66.42,66.43,66.4,66.42,59547.0,56.5688,56.5773,56.5518,56.5688,59547.0
2017-06-06 12:20:00,66.42,66.42,66.4,66.4,8020.0,56.5688,56.5688,56.5518,56.5518,8020.0
2017-06-06 12:30:00,66.4,66.41,66.39,66.39,5225.0,56.5518,56.5603,56.5433,56.5433,5225.0
2017-06-06 12:40:00,66.4,66.43,66.4,66.42,13370.0,56.5518,56.5773,56.5518,56.5688,13370.0
2017-06-06 12:50:00,66.42,66.42,66.41,66.42,1911.0,56.5688,56.5688,56.5603,56.5688,1911.0
2017-06-06 13:00:00,66.42,66.42,66.41,66.42,4000.0,56.5688,56.5688,56.5603,56.5688,4000.0
2017-06-06 13:10:00,66.42,66.42,66.39,66.39,8433.0,56.5688,56.5688,56.5433,56.5433,8433.0
2017-06-06 13:20:00,66.39,66.4,66.37,66.4,10485.0,56.5433,56.5518,56.5262,56.5518,10485.0
2017-06-06 13:30:00,66.4,66.4,66.35,66.38,9499.0,56.5518,56.5518,56.5092,56.5347,9499.0
2017-06-06 13:40:00,66.37,66.38,66.37,66.38,13841.0,56.5262,56.5347,56.5262,56.5347,13841.0
2017-06-06 13:50:00,66.38,66.38,66.35,66.38,113118.0,56.5347,56.5347,56.5092,56.5347,113118.0
2017-06-06 14:00:00,66.38,66.4,66.37,66.39,14391.0,56.5347,56.5518,56.5262,56.5433,14391.0
2017-06-06 14:10:00,66.4,66.42,66.39,66.41,19600.0,56.5518,56.5688,56.5433,56.5603,19600.0
2017-06-06 14:20:00,66.41,66.41,66.4,66.41,26319.0,56.5603,56.5603,56.5518,56.5603,26319.0
2017-06-06 14:30:00,66.41,66.46,66.41,66.43,29356.0,56.5603,56.6029,56.5603,56.5773,29356.0
2017-06-06 14:40:00,66.44,66.47,66.44,66.46,20302.0,56.5858,56.6114,56.5858,56.6029,20302.0
2017-06-06 14:50:00,66.46,66.47,66.45,66.46,36450.0,56.6029,56.6114,56.5944,56.6029,36450.0
2017-06-06 15:00:00,66.45,66.47,66.45,66.45,27033.0,56.5944,56.6114,56.5944,56.5944,27033.0
2017-06-06 15:10:00,66.45,66.45,66.41,66.42,36546.0,56.5944,56.5944,56.5603,56.5688,36546.0
2017-06-06 15:20:00,66.43,66.43,66.38,66.39,21165.0,56.5773,56.5773,56.5347,56.5433,21165.0
2017-06-06 15:30:00,66.39,66.39,66.32,66.35,68188.0,56.5433,56.5433,56.4836,56.5092,68188.0
2017-06-06 15:40:00,66.35,66.37,66.33,66.33,38370.0,56.5092,56.5262,56.4922,56.4922,38370.0
2017-06-06 15:50:00,66.33,66.38,66.33,66.36,146134.0,56.4922,56.5347,56.4922,56.5177,146134.0
2017-06-07 09:30:00,66.36,66.44,66.36,66.43,418998.0,56.5177,56.5858,56.5177,56.5773,418998.0
2017-06-07 09:40:00,66.44,66.46,66.42,66.44,87827.0,56.5858,56.6029,56.5688,56.5858,87827.0
2017-06-07 09:50:00,66.44,66.49,66.42,66.48,69520.0,56.5858,56.6284,56.5688,56.6199,69520.0
2017-06-07 10:00:00,66.48,66.51,66.48,66.49,139931.0,56.6199,56.6455,56.6199,56.6284,139931.0
2017-06-07 10:10:00,66.49,66.5,66.47,66.48,20792.0,56.6284,56.6369,56.6114,56.6199,20792.0
2017-06-07 10:20:00,66.48,66.48,66.44,66.46,209511.0,56.6199,56.6199,56.5858,56.6029,209511.0
2017-06-07 10:30:00,66.45,66.45,66.34,66.36,287360.0,56.5944,56.5944,56.5007,56.5177,287360.0
2017-06-07 10:40:00,66.35,66.37,66.32,66.35,29564.0,56.5092,56.5262,56.4836,56.5092,29564.0
2017-06-07 10:50:00,66.35,66.38,66.33,66.38,60616.0,56.5092,56.5347,56.4922,56.5347,60616.0
2017-06-07 11:00:00,66.38,66.39,66.36,66.39,14152.0,56.5347,56.5433,56.5177,56.5433,14152.0
2017-06-07 11:10:00,66.4,66.41,66.38,66.39,27670.0,56.5518,56.5603,56.5347,56.5433,27670.0
2017-06-07 11:20:00,66.39,66.4,66.29,66.3,18577.0,56.5433,56.5518,56.4581,56.4666,18577.0
2017-06-07 11:30:00,66.3,66.32,66.28,66.29,32464.0,56.4666,56.4836,56.4496,56.4581,32464.0
2017-06-07 11:40:00,66.28,66.29,66.28,66.28,39135.0,56.4496,56.4581,56.4496,56.4496,39135.0
2017-06-07 11:50:00,66.28,66.3,66.27,66.29,36615.0,56.4496,56.4666,56.4411,56.4581,36615.0
2017-06-07 12:00:00,66.29,66.29,66.25,66.26,16432.0,56.4581,56.4581,56.424,56.4325,16432.0
2017-06-07 12:10:00,66.25,66.26,66.24,66.26,14534.0,56.424,56.4325,56.4155,56.4325,14534.0
2017-06-07 12:20:00,66.26,66.27,66.25,66.26,8819.0,56.4325,56.4411,56.424,56.4325,8819.0
2017-06-07 12:30:00,66.25,66.26,66.24,66.25,8598.0,56.424,56.4325,56.4155,56.424,8598.0
2017-06-07 12:40:00,66.25,66.26,66.2,66.21,17255.0,56.424,56.4325,56.3814,56.39,17255.0
2017-06-07 12:50:00,66.21,66.23,66.16,66.23,17096.0,56.39,56.407,56.3474,56.407,17096.0
2017-06-07 13:00:00,66.24,66.27,66.23,66.25,14420.0,56.4155,56.4411,56.407,56.424,14420.0
2017-06-07 13:10:00,66.25,66.27,66.24,66.26,7728.0,56.424,56.4411,56.4155,56.4325,7728.0
2017-06-07 13:20:00,66.25,66.3,66.24,66.28,19051.0,56.424,56.4666,56.4155,56.4496,19051.0
2017-06-07 13:30:00,66.28,66.29,66.27,66.27,5384.0,56.4496,56.4581,56.4411,56.4411,5384.0
2017-06-07 13:40:00,66.27,66.3,66.27,66.3,64016.0,56.4411,56.4666,56.4411,56.4666,64016.0
2017-06-07 13:50:00,66.31,66.34,66.29,66.33,31369.0,56.4751,56.5007,56.4581,56.4922,31369.0
2017-06-07 14:00:00,66.32,66.36,66.31,66.34,32400.0,56.4836,56.5177,56.4751,56.5007,32400.0
2017-06-07 14:10:00,66.34,66.35,66.33,66.34,17770.0,56.5007,56.5092,56.4922,56.5007,17770.0
2017-06-07 14:20:00,66.34,66.35,66.32,66.33,32491.0,56.5007,56.5092,56.4836,56.4922,32491.0
2017-06-07 14:30:00,66.34,66.36,66.34,66.36,16964.0,56.5007,56.5177,56.5007,56.5177,16964.0
2017-06-07 14:40:00,66.36,66.39,66.34,66.37,15224.0,56.5177,56.5433,56.5007,56.5262,15224.0
2017-06-07 14:50:00,66.38,66.38,66.35,66.36,15777.0,56.5347,56.5347,56.5092,56.5177,15777.0
2017-06-07 15:00:00,66.35,66.36,66.33,66.35,28614.0,56.5092,56.5177,56.4922,56.5092,28614.0
2017-06-07 15:10:00,66.34,66.35,66.33,66.33,19505.0,56.5007,56.5092,56.4922,56.4922,19505.0
2017-06-07 15:20:00,66.34,66.38,66.34,66.38,24698.0,56.5007,56.5347,56.5007,56.5347,24698.0
2017-06-07 15:30:00,66.38,66.39,66.36,66.36,36419.0,56.5347,56.5433,56.5177,56.5177,36419.0
2017-06-07 15:40:00,66.37,66.43,66.35,66.41,69737.0,56.5262,56.5773,56.5092,56.5603,69737.0
2017-06-07 15:50:00,66.42,66.43,66.37,66.41,240858.0,56.5688,56.5773,56.5262,56.5603,240858.0
2017-06-08 09:30:00,66.42,66.42,66.32,66.35,93425.0,56.5688,56.5688,56.4836,56.5092,93425.0
2017-06-08 09:40:00,66.35,66.41,66.32,66.34,42668.0,56.5092,56.5603,56.4836,56.5007,42668.0
2017-06-08 09:50:00,66.33,66.33,66.26,66.31,46823.0,56.4922,56.4922,56.4325,56.4751,46823.0
2017-06-08 10:00:00,66.32,66.37,66.31,66.33,45812.0,56.4836,56.5262,56.4751,56.4922,45812.0
2017-06-08 10:10:00,66.33,66.37,66.3,66.35,42300.0,56.4922,56.5262,56.4666,56.5092,42300.0
2017-06-08 10:20:00,66.34,66.34,66.24,66.27,53435.0,56.5007,56.5007,56.4155,56.4411,53435.0
2017-06-08 10:30:00,66.28,66.34,66.28,66.33,160087.0,56.4496,56.5007,56.4496,56.4922,160087.0
2017-06-08 10:40:00,66.33,66.35,66.32,66.34,36779.0,56.4922,56.5092,56.4836,56.5007,36779.0
2017-06-08 10:50:00,66.34,66.35,66.31,66.32,12616.0,56.5007,56.5092,56.4751,56.4836,12616.0
2017-06-08 11:00:00,66.33,66.38,66.32,66.37,20252.0,56.4922,56.5347,56.4836,56.5262,20252.0
2017-06-08 11:10:00,66.37,66.4,66.35,66.39,41695.0,56.5262,56.5518,56.5092,56.5433,41695.0
2017-06-08 11:20:00,66.4,66.41,66.36,66.37,13280.0,56.5518,56.5603,56.5177,56.5262,13280.0
2017-06-08 11:30:00,66.37,66.37,66.35,66.36,23123.0,56.5262,56.5262,56.5092,56.5177,23123.0
2017-06-08 11:40:00,66.37,66.38,66.34,66.36,26904.0,56.5262,56.5347,56.5007,56.5177,26904.0
2017-06-08 11:50:00,66.37,66.39,66.35,66.38,32637.0,56.5262,56.5433,56.5092,56.5347,32637.0
2017-06-08 12:00:00,66.38,66.42,66.38,66.4,81038.0,56.5347,56.5688,56.5347,56.5518,81038.0
2017-06-08 12:10:00,66.4,66.45,66.38,66.45,31714.0,56.5518,56.5944,56.5347,56.5944,31714.0
2017-06-08 12:20:00,66.45,66.47,66.43,66.43,14731.0,56.5944,56.6114,56.5773,56.5773,14731.0
2017-06-08 12:30:00,66.43,66.45,66.43,66.43,12326.0,56.5773,56.5944,56.5773,56.5773,12326.0
2017-06-08 12:40:00,66.43,66.44,66.42,66.43,8967.0,56.5773,56.5858,56.5688,56.5773,8967.0
2017-06-08 12:50:00,66.43,66.46,66.41,66.46,105107.0,56.5773,56.6029,56.5603,56.6029,105107.0
2017-06-08 13:00:00,66.46,66.46,66.43,66.43,40009.0,56.6029,56.6029,56.5773,56.5773,40009.0
2017-06-08 13:10:00,66.43,66.44,66.41,66.42,22503.0,56.5773,56.5858,56.5603,56.5688,22503.0
2017-06-08 13:20:00,66.42,66.42,66.34,66.36,28169.0,56.5688,56.5688,56.5007,56.5177,28169.0
2017-06-08 13:30:00,66.36,66.38,66.36,66.37,14366.0,56.5177,56.5347,56.5177,56.5262,14366.0
2017-06-08 13:40:00,66.36,66.4,66.36,66.4,8222.0,56.5177,56.5518,56.5177,56.5518,8222.0
2017-06-08 13:50:00,66.4,66.43,66.4,66.43,14648.0,56.5518,56.5773,56.5518,56.5773,14648.0
2017-06-08 14:00:00,66.43,66.43,66.4,66.4,7900.0,56.5773,56.5773,56.5518,56.5518,7900.0
2017-06-08 14:10:00,66.41,66.41,66.36,66.37,5400.0,56.5603,56.5603,56.5177,56.5262,5400.0
2017-06-08 14:20:00,66.37,66.37,66.32,66.34,6704.0,56.5262,56.5262,56.4836,56.5007,6704.0
2017-06-08 14:30:00,66.34,66.37,66.33,66.35,15923.0,56.5007,56.5262,56.4922,56.5092,15923.0
2017-06-08 14:40:00,66.35,66.35,66.28,66.31,16853.0,56.5092,56.5092,56.4496,56.4751,16853.0
2017-06-08 14:50:00,66.32,66.34,66.3,66.32,7982.0,56.4836,56.5007,56.4666,56.4836,7982.0
2017-06-08 15:00:00,66.32,66.36,66.32,66.36,14680.0,56.4836,56.5177,56.4836,56.5177,14680.0
2017-06-08 15:10:00,66.35,66.37,66.33,66.36,21850.0,56.5092,56.5262,56.4922,56.5177,21850.0
2017-06-08 15:20:00,66.36,66.39,66.36,66.38,18506.0,56.5177,56.5433,56.5177,56.5347,18506.0
2017-06-08 15:30:00,66.38,66.41,66.36,66.39,14561.0,56.5347,56.5603,56.5177,56.5433,14561.0
2017-06-08 15:40:00,66.4,66.42,66.37,66.42,16958.0,56.5518,56.5688,56.5262,56.5688,16958.0
2017-06-08 15:50:00,66.42,66.46,66.41,66.44,183220.0,56.5688,56.6029,56.5603,56.5858,183220.0
2017-06-09 09:30:00,66.42,66.43,66.38,66.39,39889.0,56.5688,56.5773,56.5347,56.5433,39889.0
2017-06-09 09:40:00,66.39,66.46,66.37,66.45,41979.0,56.5433,56.6029,56.5262,56.5944,41979.0
2017-06-09 09:50:00,66.45,66.49,66.42,66.46,25599.0,56.5944,56.6284,56.5688,56.6029,25599.0
2017-06-09 10:00:00,66.46,66.51,66.45,66.51,22059.0,56.6029,56.6455,56.5944,56.6455,22059.0
2017-06-09 10:10:00,66.53,66.53,66.5,66.53,28762.0,56.6625,56.6625,56.6369,56.6625,28762.0
2017-06-09 10:20:00,66.53,66.56,66.52,66.56,26308.0,56.6625,56.688,56.654,56.688,26308.0
2017-06-09 10:30:00,66.56,66.58,66.54,66.55,19051.0,56.688,56.7051,56.671,56.6795,19051.0
2017-06-09 10:40:00,66.54,66.56,66.53,66.55,11590.0,56.671,56.688,56.6625,56.6795,11590.0
2017-06-09 10:50:00,66.55,66.55,66.54,66.55,7395.0,56.6795,56.6795,56.671,56.6795,7395.0
2017-06-09 11:00:00,66.55,66.6,66.54,66.59,27245.0,56.6795,56.7221,56.671,56.7136,27245.0
2017-06-09 11:10:00,66.6,66.6,66.57,66.58,10701.0,56.7221,56.7221,56.6966,56.7051,10701.0
2017-06-09 11:20:00,66.58,66.6,66.53,66.56,13894.0,56.7051,56.7221,56.6625,56.688,13894.0
2017-06-09 11:30:00,66.57,66.59,66.54,66.54,17839.0,56.6966,56.7136,56.671,56.671,17839.0
2017-06-09 11:40:00,66.54,66.59,66.53,66.57,11057.0,56.671,56.7136,56.6625,56.6966,11057.0
2017-06-09 11:50:00,66.57,66.58,66.55,66.55,2910.0,56.6966,56.7051,56.6795,56.6795,2910.0
2017-06-09 12:00:00,66.55,66.57,66.53,66.56,8164.0,56.6795,56.6966,56.6625,56.688,8164.0
2017-06-09 12:10:00,66.56,66.56,66.5,66.5,10757.0,56.688,56.688,56.6369,56.6369,10757.0
2017-06-09 12:20:00,66.5,66.51,66.44,66.46,11750.0,56.6369,56.6455,56.5858,56.6029,11750.0
2017-06-09 12:30:00,66.47,66.47,66.39,66.42,13171.0,56.6114,56.6114,56.5433,56.5688,13171.0
2017-06-09 12:40:00,66.41,66.44,66.41,66.44,9400.0,56.5603,56.5858,56.5603,56.5858,9400.0
2017-06-09 12:50:00,66.44,66.49,66.43,66.46,12769.0,56.5858,56.6284,56.5773,56.6029,12769.0
2017-06-09 13:00:00,66.47,66.49,66.43,66.44,12309.0,56.6114,56.6284,56.5773,56.5858,12309.0
2017-06-09 13:10:00,66.44,66.44,66.35,66.38,123816.0,56.5858,56.5858,56.5092,56.5347,123816.0
2017-06-09 13:20:00,66.38,66.41,66.37,66.4,18779.0,56.5347,56.5603,56.5262,56.5518,18779.0
2017-06-09 13:30:00,66.4,66.4,66.32,66.32,45234.0,56.5518,56.5518,56.4836,56.4836,45234.0
2017-06-09 13:40:00,66.32,66.34,66.28,66.29,11520.0,56.4836,56.5007,56.4496,56.4581,11520.0
2017-06-09 13:50:00,66.28,66.31,66.22,66.22,30862.0,56.4496,56.4751,56.3985,56.3985,30862.0
2017-06-09 14:00:00,66.22,66.3,66.22,66.26,29770.0,56.3985,56.4666,56.3985,56.4325,29770.0
2017-06-09 14:10:00,66.26,66.3,66.24,66.28,19871.0,56.4325,56.4666,56.4155,56.4496,19871.0
2017-06-09 14:20:00,66.28,66.31,66.25,66.25,34481.0,56.4496,56.4751,56.424,56.424,34481.0
2017-06-09 14:30:00,66.24,66.26,66.14,66.17,40500.0,56.4155,56.4325,56.3303,56.3559,40500.0
2017-06-09 14:40:00,66.16,66.16,65.95,65.95,139799.0,56.3474,56.3474,56.1685,56.1685,139799.0
2017-06-09 14:50:00,65.95,66.06,65.91,66.0,51519.0,56.1685,56.2622,56.1344,56.2111,51519.0
2017-06-09 15:00:00,66.0,66.14,66.0,66.12,52813.0,56.2111,56.3303,56.2111,56.3133,52813.0
2017-06-09 15:10:00,66.12,66.2,66.1,66.19,27113.0,56.3133,56.3814,56.2963,56.3729,27113.0
2017-06-09 15:20:00,66.18,66.26,66.15,66.25,24149.0,56.3644,56.4325,56.3388,56.424,24149.0
2017-06-09 15:30:00,66.24,66.24,66.13,66.14,40981.0,56.4155,56.4155,56.3218,56.3303,40981.0
2017-06-09 15:40:00,66.14,66.16,66.08,66.16,58688.0,56.3303,56.3474,56.2792,56.3474,58688.0
2017-06-09 15:50:00,66.16,66.26,66.15,66.24,201075.0,56.3474,56.4325,56.3388,56.4155,201075.0
2017-06-12 09:30:00,66.12,66.15,66.04,66.06,153882.0,56.3133,56.3388,56.2452,56.2622,153882.0
2017-06-12 09:40:00,66.06,66.07,66.0,66.01,92791.0,56.2622,56.2707,56.2111,56.2196,92791.0
2017-06-12 09:50:00,66.0,66.0,65.92,65.95,43690.0,56.2111,56.2111,56.143,56.1685,43690.0
2017-06-12 10:00:00,65.95,65.98,65.91,65.93,80094.0,56.1685,56.1941,56.1344,56.1515,80094.0
2017-06-12 10:10:00,65.93,66.01,65.93,66.01,81408.0,56.1515,56.2196,56.1515,56.2196,81408.0
2017-06-12 10:20:00,66.02,66.02,65.98,65.98,44142.0,56.2281,56.2281,56.1941,56.1941,44142.0
2017-06-12 10:30:00,65.98,65.98,65.92,65.96,100606.0,56.1941,56.1941,56.143,56.177,100606.0
2017-06-12 10:40:00,65.96,66.04,65.96,66.01,80748.0,56.177,56.2452,56.177,56.2196,80748.0
2017-06-12 10:50:00,66.01,66.05,66.0,66.04,90126.0,56.2196,56.2537,56.2111,56.2452,90126.0
2017-06-12 11:00:00,66.05,66.08,66.03,66.06,114221.0,56.2537,56.2792,56.2366,56.2622,114221.0
2017-06-12 11:10:00,66.05,66.1,66.05,66.09,141314.0,56.2537,56.2963,56.2537,56.2877,141314.0
2017-06-12 11:20:00,66.09,66.09,66.04,66.06,146959.0,56.2877,56.2877,56.2452,56.2622,146959.0
2017-06-12 11:30:00,66.06,66.08,66.03,66.03,164497.0,56.2622,56.2792,56.2366,56.2366,164497.0
2017-06-12 11:40:00,66.03,66.06,66.01,66.03,133581.0,56.2366,56.2622,56.2196,56.2366,133581.0
2017-06-12 11:50:00,66.03,66.03,65.99,66.02,98949.0,56.2366,56.2366,56.2026,56.2281,98949.0
2017-06-12 12:00:00,66.02,66.03,65.96,65.98,221049.0,56.2281,56.2366,56.177,56.1941,221049.0
2017-06-12 12:10:00,65.98,66.01,65.97,66.0,71361.0,56.1941,56.2196,56.1855,56.2111,71361.0
2017-06-12 12:20:00,66.0,66.01,65.95,65.97,17058.0,56.2111,56.2196,56.1685,56.1855,17058.0
2017-06-12 12:30:00,65.97,66.0,65.96,66.0,243668.0,56.1855,56.2111,56.177,56.2111,243668.0
2017-06-12 12:40:00,66.0,66.0,65.94,65.95,13925.0,56.2111,56.2111,56.16,56.1685,13925.0
2017-06-12 12:50:00,65.95,65.95,65.91,65.91,53649.0,56.1685,56.1685,56.1344,56.1344,53649.0
2017-06-12 13:00:00,65.9,65.93,65.89,65.92,29883.0,56.1259,56.1515,56.1174,56.143,29883.0
2017-06-12 13:10:00,65.92,65.96,65.91,65.95,22585.0,56.143,56.177,56.1344,56.1685,22585.0
2017-06-12 13:20:00,65.95,65.98,65.95,65.98,25156.0,56.1685,56.1941,56.1685,56.1941,25156.0
2017-06-12 13:30:00,65.98,66.0,65.95,65.95,171801.0,56.1941,56.2111,56.1685,56.1685,171801.0
2017-06-12 13:40:00,65.96,65.97,65.95,65.95,25113.0,56.177,56.1855,56.1685,56.1685,25113.0
2017-06-12 13:50:00,65.95,65.96,65.91,65.91,84693.0,56.1685,56.177,56.1344,56.1344,84693.0
2017-06-12 14:00:00,65.92,65.96,65.91,65.95,103368.0,56.143,56.177,56.1344,56.1685,103368.0
2017-06-12 14:10:00,65.96,65.99,65.95,65.98,57179.0,56.177,56.2026,56.1685,56.1941,57179.0
2017-06-12 14:20:00,65.97,65.98,65.94,65.95,42401.0,56.1855,56.1941,56.16,56.1685,42401.0
2017-06-12 14:30:00,65.95,66.0,65.94,66.0,28669.0,56.1685,56.2111,56.16,56.2111,28669.0
2017-06-12 14:40:00,66.0,66.03,65.99,66.01,27797.0,56.2111,56.2366,56.2026,56.2196,27797.0
2017-06-12 14:50:00,66.01,66.03,66.0,66.01,60157.0,56.2196,56.2366,56.2111,56.2196,60157.0
2017-06-12 15:00:00,66.02,66.05,66.0,66.05,12200.0,56.2281,56.2537,56.2111,56.2537,12200.0
2017-06-12 15:10:00,66.05,66.06,66.02,66.05,5518.0,56.2537,56.2622,56.2281,56.2537,5518.0
2017-06-12 15:20:00,66.05,66.06,66.0,66.01,15000.0,56.2537,56.2622,56.2111,56.2196,15000.0
2017-06-12 15:30:00,66.0,66.05,65.99,66.04,12414.0,56.2111,56.2537,56.2026,56.2452,12414.0
2017-06-12 15:40:00,66.03,66.04,66.0,66.02,34024.0,56.2366,56.2452,56.2111,56.2281,34024.0
2017-06-12 15:50:00,66.01,66.11,66.01,66.09,68993.0,56.2196,56.3048,56.2196,56.2877,68993.0
2017-06-13 09:30:00,66.38,66.42,66.37,66.39,39711.0,56.5347,56.5688,56.5262,56.5433,39711.0
2017-06-13 09:40:00,66.4,66.45,66.4,66.42,32226.0,56.5518,56.5944,56.5518,56.5688,32226.0
2017-06-13 09:50:00,66.42,66.43,66.36,66.38,44839.0,56.5688,56.5773,56.5177,56.5347,44839.0
2017-06-13 10:00:00,66.38,66.38,66.35,66.36,27007.0,56.5347,56.5347,56.5092,56.5177,27007.0
2017-06-13 10:10:00,66.36,66.39,66.34,66.35,21026.0,56.5177,56.5433,56.5007,56.5092,21026.0
2017-06-13 10:20:00,66.35,66.38,66.34,66.38,14948.0,56.5092,56.5347,56.5007,56.5347,14948.0
2017-06-13 10:30:00,66.38,66.41,66.38,66.41,14271.0,56.5347,56.5603,56.5347,56.5603,14271.0
2017-06-13 10:40:00,66.41,66.41,66.34,66.37,31071.0,56.5603,56.5603,56.5007,56.5262,31071.0
2017-06-13 10:50:00,66.37,66.37,66.3,66.3,49390.0,56.5262,56.5262,56.4666,56.4666,49390.0
2017-06-13 11:00:00,66.3,66.34,66.27,66.33,23877.0,56.4666,56.5007,56.4411,56.4922,23877.0
2017-06-13 11:10:00,66.33,66.34,66.33,66.34,23435.0,56.4922,56.5007,56.4922,56.5007,23435.0
2017-06-13 11:20:00,66.35,66.36,66.34,66.35,19630.0,56.5092,56.5177,56.5007,56.5092,19630.0
2017-06-13 11:30:00,66.36,66.36,66.34,66.35,22488.0,56.5177,56.5177,56.5007,56.5092,22488.0
2017-06-13 11:40:00,66.35,66.42,66.35,66.41,32814.0,56.5092,56.5688,56.5092,56.5603,32814.0
2017-06-13 11:50:00,66.4,66.4,66.38,66.4,7579.0,56.5518,56.5518,56.5347,56.5518,7579.0
2017-06-13 12:00:00,66.39,66.4,66.38,66.39,5820.0,56.5433,56.5518,56.5347,56.5433,5820.0
2017-06-13 12:10:00,66.39,66.41,66.39,66.4,7800.0,56.5433,56.5603,56.5433,56.5518,7800.0
2017-06-13 12:20:00,66.39,66.4,66.38,66.39,4690.0,56.5433,56.5518,56.5347,56.5433,4690.0
2017-06-13 12:30:00,66.39,66.41,66.39,66.41,4900.0,56.5433,56.5603,56.5433,56.5603,4900.0
2017-06-13 12:40:00,66.42,66.44,66.41,66.43,24486.0,56.5688,56.5858,56.5603,56.5773,24486.0
2017-06-13 12:50:00,66.43,66.45,66.42,66.44,35929.0,56.5773,56.5944,56.5688,56.5858,35929.0
2017-06-13 13:00:00,66.44,66.44,66.43,66.44,29057.0,56.5858,56.5858,56.5773,56.5858,29057.0
2017-06-13 13:10:00,66.45,66.47,66.45,66.47,15040.0,56.5944,56.6114,56.5944,56.6114,15040.0
2017-06-13 13:20:00,66.46,66.47,66.45,66.47,2200.0,56.6029,56.6114,56.5944,56.6114,2200.0
2017-06-13 13:30:00,66.46,66.46,66.44,66.45,2717.0,56.6029,56.6029,56.5858,56.5944,2717.0
2017-06-13 13:40:00,66.45,66.45,66.4,66.41,9729.0,56.5944,56.5944,56.5518,56.5603,9729.0
2017-06-13 13:50:00,66.42,66.45,66.42,66.44,6041.0,56.5688,56.5944,56.5688,56.5858,6041.0
2017-06-13 14:00:00,66.44,66.49,66.44,66.48,23636.0,56.5858,56.6284,56.5858,56.6199,23636.0
2017-06-13 14:10:00,66.47,66.48,66.46,66.47,15857.0,56.6114,56.6199,56.6029,56.6114,15857.0
2017-06-13 14:20:00,66.47,66.47,66.45,66.46,3483.0,56.6114,56.6114,56.5944,56.6029,3483.0
2017-06-13 14:30:00,66.46,66.48,66.44,66.47,5900.0,56.6029,56.6199,56.5858,56.6114,5900.0
2017-06-13 14:40:00,66.48,66.48,66.46,66.47,6952.0,56.6199,56.6199,56.6029,56.6114,6952.0
2017-06-13 14:50:00,66.48,66.48,66.45,66.46,10436.0,56.6199,56.6199,56.5944,56.6029,10436.0
2017-06-13 15:00:00,66.46,66.47,66.46,66.47,3419.0,56.6029,56.6114,56.6029,56.6114,3419.0
2017-06-13 15:10:00,66.47,66.47,66.46,66.47,12042.0,56.6114,56.6114,56.6029,56.6114,12042.0
2017-06-13 15:20:00,66.47,66.5,66.47,66.5,6300.0,56.6114,56.6369,56.6114,56.6369,6300.0
2017-06-13 15:30:00,66.5,66.51,66.48,66.49,16586.0,56.6369,56.6455,56.6199,56.6284,16586.0
2017-06-13 15:40:00,66.5,66.5,66.47,66.48,28294.0,56.6369,56.6369,56.6114,56.6199,28294.0
2017-06-13 15:50:00,66.49,66.49,66.43,66.48,113674.0,56.6284,56.6284,56.5773,56.6199,113674.0
2017-06-14 09:30:00,66.66,66.72,66.59,66.59,60197.0,56.7732,56.8243,56.7136,56.7136,60197.0
2017-06-14 09:40:00,66.6,66.65,66.6,66.65,54238.0,56.7221,56.7647,56.7221,56.7647,54238.0
2017-06-14 09:50:00,66.66,66.67,66.63,66.64,56725.0,56.7732,56.7817,56.7477,56.7562,56725.0
2017-06-14 10:00:00,66.64,66.65,66.59,66.62,64445.0,56.7562,56.7647,56.7136,56.7391,64445.0
2017-06-14 10:10:00,66.62,66.63,66.58,66.62,115679.0,56.7391,56.7477,56.7051,56.7391,115679.0
2017-06-14 10:20:00,66.62,66.63,66.6,66.61,54707.0,56.7391,56.7477,56.7221,56.7306,54707.0
2017-06-14 10:30:00,66.6,66.62,66.55,66.59,37962.0,56.7221,56.7391,56.6795,56.7136,37962.0
2017-06-14 10:40:00,66.58,66.58,66.51,66.53,43642.0,56.7051,56.7051,56.6455,56.6625,43642.0
2017-06-14 10:50:00,66.53,66.56,66.47,66.5,78818.0,56.6625,56.688,56.6114,56.6369,78818.0
2017-06-14 11:00:00,66.51,66.51,66.47,66.49,114137.0,56.6455,56.6455,56.6114,56.6284,114137.0
2017-06-14 11:10:00,66.5,66.54,66.49,66.53,15720.0,56.6369,56.671,56.6284,56.6625,15720.0
2017-06-14 11:20:00,66.54,66.56,66.51,66.52,16040.0,56.671,56.688,56.6455,56.654,16040.0
2017-06-14 11:30:00,66.53,66.53,66.48,66.51,15578.0,56.6625,56.6625,56.6199,56.6455,15578.0
2017-06-14 11:40:00,66.5,66.52,66.47,66.5,15453.0,56.6369,56.654,56.6114,56.6369,15453.0
2017-06-14 11:50:00,66.5,66.51,66.49,66.5,31034.0,56.6369,56.6455,56.6284,56.6369,31034.0
2017-06-14 12:00:00,66.51,66.51,66.49,66.49,12634.0,56.6455,56.6455,56.6284,56.6284,12634.0
2017-06-14 12:10:00,66.5,66.5,66.47,66.48,17232.0,56.6369,56.6369,56.6114,56.6199,17232.0
2017-06-14 12:20:00,66.49,66.5,66.47,66.5,11924.0,56.6284,56.6369,56.6114,56.6369,11924.0
2017-06-14 12:30:00,66.5,66.52,66.49,66.51,5963.0,56.6369,56.654,56.6284,56.6455,5963.0
2017-06-14 12:40:00,66.52,66.54,66.51,66.53,16150.0,56.654,56.671,56.6455,56.6625,16150.0
2017-06-14 12:50:00,66.53,66.53,66.49,66.5,10644.0,56.6625,56.6625,56.6284,56.6369,10644.0
2017-06-14 13:00:00,66.5,66.54,66.5,66.51,53492.0,56.6369,56.671,56.6369,56.6455,53492.0
2017-06-14 13:10:00,66.51,66.52,66.49,66.5,5789.0,56.6455,56.654,56.6284,56.6369,5789.0
2017-06-14 13:20:00,66.49,66.51,66.49,66.5,30820.0,56.6284,56.6455,56.6284,56.6369,30820.0
2017-06-14 13:30:00,66.49,66.51,66.47,66.49,25770.0,56.6284,56.6455,56.6114,56.6284,25770.0
2017-06-14 13:40:00,66.49,66.51,66.49,66.51,11056.0,56.6284,56.6455,56.6284,56.6455,11056.0
2017-06-14 13:50:00,66.52,66.58,66.49,66.58,23249.0,56.654,56.7051,56.6284,56.7051,23249.0
2017-06-14 14:00:00,66.53,66.59,66.45,66.55,31280.0,56.6625,56.7136,56.5944,56.6795,31280.0
2017-06-14 14:10:00,66.56,66.57,66.42,66.45,72440.0,56.688,56.6966,56.5688,56.5944,72440.0
2017-06-14 14:20:00,66.45,66.51,66.44,66.5,17430.0,56.5944,56.6455,56.5858,56.6369,17430.0
2017-06-14 14:30:00,66.49,66.5,66.39,66.43,206874.0,56.6284,56.6369,56.5433,56.5773,206874.0
2017-06-14 14:40:00,66.42,66.42,66.25,66.29,65227.0,56.5688,56.5688,56.424,56.4581,65227.0
2017-06-14 14:50:00,66.28,66.35,66.28,66.3,15756.0,56.4496,56.5092,56.4496,56.4666,15756.0
2017-06-14 15:00:00,66.28,66.32,66.26,66.26,16549.0,56.4496,56.4836,56.4325,56.4325,16549.0
2017-06-14 15:10:00,66.26,66.26,66.18,66.23,39050.0,56.4325,56.4325,56.3644,56.407,39050.0
2017-06-14 15:20:00,66.23,66.26,66.21,66.26,18316.0,56.407,56.4325,56.39,56.4325,18316.0
2017-06-14 15:30:00,66.26,66.33,66.22,66.33,36988.0,56.4325,56.4922,56.3985,56.4922,36988.0
2017-06-14 15:40:00,66.33,66.38,66.32,66.38,180636.0,56.4922,56.5347,56.4836,56.5347,180636.0
2017-06-14 15:50:00,66.38,66.42,66.35,66.4,64955.0,56.5347,56.5688,56.5092,56.5518,64955.0
2017-06-15 09:30:00,65.72,65.8,65.71,65.8,88754.0,55.9726,56.0408,55.9641,56.0408,88754.0
2017-06-15 09:40:00,65.8,65.81,65.67,65.69,155419.0,56.0408,56.0493,55.93,55.9471,155419.0
2017-06-15 09:50:00,65.69,65.81,65.68,65.81,63200.0,55.9471,56.0493,55.9386,56.0493,63200.0
2017-06-15 10:00:00,65.81,65.85,65.74,65.77,54605.0,56.0493,56.0833,55.9897,56.0152,54605.0
2017-06-15 10:10:00,65.77,65.77,65.7,65.72,40139.0,56.0152,56.0152,55.9556,55.9726,40139.0
2017-06-15 10:20:00,65.72,65.73,65.66,65.72,31070.0,55.9726,55.9811,55.9215,55.9726,31070.0
2017-06-15 10:30:00,65.72,65.76,65.7,65.75,56744.0,55.9726,56.0067,55.9556,55.9982,56744.0
2017-06-15 10:40:00,65.73,65.74,65.71,65.73,48903.0,55.9811,55.9897,55.9641,55.9811,48903.0
2017-06-15 10:50:00,65.72,65.8,65.7,65.8,426103.0,55.9726,56.0408,55.9556,56.0408,426103.0
2017-06-15 11:00:00,65.81,65.84,65.79,65.81,23135.0,56.0493,56.0748,56.0322,56.0493,23135.0
2017-06-15 11:10:00,65.81,65.86,65.79,65.86,23426.0,56.0493,56.0919,56.0322,56.0919,23426.0
2017-06-15 11:20:00,65.87,65.94,65.87,65.94,28037.0,56.1004,56.16,56.1004,56.16,28037.0
2017-06-15 11:30:00,65.94,65.94,65.87,65.88,24476.0,56.16,56.16,56.1004,56.1089,24476.0
2017-06-15 11:40:00,65.89,65.9,65.87,65.88,16801.0,56.1174,56.1259,56.1004,56.1089,16801.0
2017-06-15 11:50:00,65.89,65.89,65.84,65.84,30966.0,56.1174,56.1174,56.0748,56.0748,30966.0
2017-06-15 12:00:00,65.85,65.85,65.83,65.84,6990.0,56.0833,56.0833,56.0663,56.0748,6990.0
2017-06-15 12:10:00,65.84,65.87,65.82,65.86,34642.0,56.0748,56.1004,56.0578,56.0919,34642.0
2017-06-15 12:20:00,65.85,65.85,65.81,65.83,8864.0,56.0833,56.0833,56.0493,56.0663,8864.0
2017-06-15 12:30:00,65.83,65.85,65.82,65.84,13160.0,56.0663,56.0833,56.0578,56.0748,13160.0
2017-06-15 12:40:00,65.84,65.9,65.83,65.88,48307.0,56.0748,56.1259,56.0663,56.1089,48307.0
2017-06-15 12:50:00,65.88,65.91,65.87,65.91,8652.0,56.1089,56.1344,56.1004,56.1344,8652.0
2017-06-15 13:00:00,65.91,65.94,65.89,65.93,30720.0,56.1344,56.16,56.1174,56.1515,30720.0
2017-06-15 13:10:00,65.92,65.96,65.92,65.94,16365.0,56.143,56.177,56.143,56.16,16365.0
2017-06-15 13:20:00,65.94,65.94,65.9,65.9,34369.0,56.16,56.16,56.1259,56.1259,34369.0
2017-06-15 13:30:00,65.91,65.94,65.9,65.93,13975.0,56.1344,56.16,56.1259,56.1515,13975.0
2017-06-15 13:40:00,65.92,65.93,65.86,65.88,10282.0,56.143,56.1515,56.0919,56.1089,10282.0
2017-06-15 13:50:00,65.88,65.9,65.88,65.89,17015.0,56.1089,56.1259,56.1089,56.1174,17015.0
2017-06-15 14:00:00,65.89,65.92,65.87,65.91,36418.0,56.1174,56.143,56.1004,56.1344,36418.0
2017-06-15 14:10:00,65.92,65.94,65.91,65.94,7035.0,56.143,56.16,56.1344,56.16,7035.0
2017-06-15 14:20:00,65.94,65.99,65.93,65.96,30040.0,56.16,56.2026,56.1515,56.177,30040.0
2017-06-15 14:30:00,65.96,65.98,65.95,65.95,28162.0,56.177,56.1941,56.1685,56.1685,28162.0
2017-06-15 14:40:00,65.96,66.0,65.95,65.99,31070.0,56.177,56.2111,56.1685,56.2026,31070.0
2017-06-15 14:50:00,65.99,66.0,65.96,65.97,16355.0,56.2026,56.2111,56.177,56.1855,16355.0
2017-06-15 15:00:00,65.98,66.03,65.97,66.03,42677.0,56.1941,56.2366,56.1855,56.2366,42677.0
2017-06-15 15:10:00,66.02,66.03,66.0,66.02,13611.0,56.2281,56.2366,56.2111,56.2281,13611.0
2017-06-15 15:20:00,66.03,66.04,66.01,66.02,17944.0,56.2366,56.2452,56.2196,56.2281,17944.0
2017-06-15 15:30:00,66.02,66.03,65.97,65.98,68337.0,56.2281,56.2366,56.1855,56.1941,68337.0
2017-06-15 15:40:00,65.97,65.99,65.94,65.98,27400.0,56.1855,56.2026,56.16,56.1941,27400.0
2017-06-15 15:50:00,65.98,66.03,65.97,66.01,109588.0,56.1941,56.2366,56.1855,56.2196,109588.0
2017-06-16 09:30:00,66.16,66.16,66.02,66.06,81934.0,56.3474,56.3474,56.2281,56.2622,81934.0
2017-06-16 09:40:00,66.05,66.06,65.96,66.03,33142.0,56.2537,56.2622,56.177,56.2366,33142.0
2017-06-16 09:50:00,66.04,66.07,66.02,66.06,44312.0,56.2452,56.2707,56.2281,56.2622,44312.0
2017-06-16 10:00:00,66.05,66.07,66.0,66.06,47069.0,56.2537,56.2707,56.2111,56.2622,47069.0
2017-06-16 10:10:00,66.08,66.08,66.02,66.04,56342.0,56.2792,56.2792,56.2281,56.2452,56342.0
2017-06-16 10:20:00,66.03,66.05,65.99,66.01,65342.0,56.2366,56.2537,56.2026,56.2196,65342.0
2017-06-16 10:30:00,66.02,66.03,65.99,66.03,44724.0,56.2281,56.2366,56.2026,56.2366,44724.0
2017-06-16 10:40:00,66.02,66.06,66.02,66.04,40803.0,56.2281,56.2622,56.2281,56.2452,40803.0
2017-06-16 10:50:00,66.03,66.04,65.97,66.02,31850.0,56.2366,56.2452,56.1855,56.2281,31850.0
2017-06-16 11:00:00,66.03,66.03,66.01,66.01,22156.0,56.2366,56.2366,56.2196,56.2196,22156.0
2017-06-16 11:10:00,66.01,66.05,65.99,66.05,35918.0,56.2196,56.2537,56.2026,56.2537,35918.0
2017-06-16 11:20:00,66.05,66.06,66.04,66.06,32655.0,56.2537,56.2622,56.2452,56.2622,32655.0
2017-06-16 11:30:00,66.06,66.12,66.05,66.11,36334.0,56.2622,56.3133,56.2537,56.3048,36334.0
2017-06-16 11:40:00,66.11,66.11,66.07,66.07,20900.0,56.3048,56.3048,56.2707,56.2707,20900.0
2017-06-16 11:50:00,66.08,66.11,66.07,66.11,12996.0,56.2792,56.3048,56.2707,56.3048,12996.0
2017-06-16 12:00:00,66.11,66.14,66.1,66.13,26789.0,56.3048,56.3303,56.2963,56.3218,26789.0
2017-06-16 12:10:00,66.14,66.14,66.12,66.13,11911.0,56.3303,56.3303,56.3133,56.3218,11911.0
2017-06-16 12:20:00,66.13,66.14,66.12,66.14,21130.0,56.3218,56.3303,56.3133,56.3303,21130.0
2017-06-16 12:30:00,66.14,66.15,66.13,66.14,27252.0,56.3303,56.3388,56.3218,56.3303,27252.0
2017-06-16 12:40:00,66.15,66.15,66.14,66.14,8806.0,56.3388,56.3388,56.3303,56.3303,8806.0
2017-06-16 12:50:00,66.14,66.15,66.12,66.13,24314.0,56.3303,56.3388,56.3133,56.3218,24314.0
2017-06-16 13:00:00,66.13,66.15,66.12,66.14,19118.0,56.3218,56.3388,56.3133,56.3303,19118.0
2017-06-16 13:10:00,66.15,66.15,66.11,66.12,26099.0,56.3388,56.3388,56.3048,56.3133,26099.0
2017-06-16 13:20:00,66.13,66.14,66.12,66.13,11400.0,56.3218,56.3303,56.3133,56.3218,11400.0
2017-06-16 13:30:00,66.12,66.14,66.11,66.13,46933.0,56.3133,56.3303,56.3048,56.3218,46933.0
2017-06-16 13:40:00,66.13,66.14,66.13,66.14,12717.0,56.3218,56.3303,56.3218,56.3303,12717.0
2017-06-16 13:50:00,66.14,66.15,66.13,66.15,31703.0,56.3303,56.3388,56.3218,56.3388,31703.0
2017-06-16 14:00:00,66.15,66.17,66.14,66.16,39213.0,56.3388,56.3559,56.3303,56.3474,39213.0
2017-06-16 14:10:00,66.17,66.17,66.15,66.16,39043.0,56.3559,56.3559,56.3388,56.3474,39043.0
2017-06-16 14:20:00,66.16,66.19,66.15,66.17,23874.0,56.3474,56.3729,56.3388,56.3559,23874.0
2017-06-16 14:30:00,66.18,66.2,66.16,66.17,17808.0,56.3644,56.3814,56.3474,56.3559,17808.0
2017-06-16 14:40:00,66.17,66.19,66.16,66.19,8935.0,56.3559,56.3729,56.3474,56.3729,8935.0
2017-06-16 14:50:00,66.19,66.22,66.18,66.2,50382.0,56.3729,56.3985,56.3644,56.3814,50382.0
2017-06-16 15:00:00,66.2,66.22,66.19,66.2,59268.0,56.3814,56.3985,56.3729,56.3814,59268.0
2017-06-16 15:10:00,66.2,66.21,66.16,66.19,25136.0,56.3814,56.39,56.3474,56.3729,25136.0
2017-06-16 15:20:00,66.18,66.2,66.18,66.19,28130.0,56.3644,56.3814,56.3644,56.3729,28130.0
2017-06-16 15:30:00,66.19,66.2,66.17,66.2,86338.0,56.3729,56.3814,56.3559,56.3814,86338.0
2017-06-16 15:40:00,66.2,66.21,66.19,66.2,49060.0,56.3814,56.39,56.3729,56.3814,49060.0
2017-06-16 15:50:00,66.2,66.26,66.2,66.26,182868.0,56.3814,56.4325,56.3814,56.4325,182868.0
2017-06-19 09:30:00,66.5,66.59,66.47,66.59,57176.0,56.6369,56.7136,56.6114,56.7136,57176.0
2017-06-19 09:40:00,66.59,66.6,66.57,66.59,30609.0,56.7136,56.7221,56.6966,56.7136,30609.0
2017-06-19 09:50:00,66.6,66.6,66.56,66.59,15632.0,56.7221,56.7221,56.688,56.7136,15632.0
2017-06-19 10:00:00,66.59,66.69,66.58,66.68,33033.0,56.7136,56.7988,56.7051,56.7902,33033.0
2017-06-19 10:10:00,66.67,66.68,66.65,66.68,12573.0,56.7817,56.7902,56.7647,56.7902,12573.0
2017-06-19 10:20:00,66.67,66.7,66.67,66.7,18167.0,56.7817,56.8073,56.7817,56.8073,18167.0
2017-06-19 10:30:00,66.7,66.73,66.67,66.69,30141.0,56.8073,56.8328,56.7817,56.7988,30141.0
2017-06-19 10:40:00,66.68,66.7,66.67,66.7,32102.0,56.7902,56.8073,56.7817,56.8073,32102.0
2017-06-19 10:50:00,66.7,66.71,66.66,66.67,6982.0,56.8073,56.8158,56.7732,56.7817,6982.0
2017-06-19 11:00:00,66.67,66.67,66.65,66.66,13307.0,56.7817,56.7817,56.7647,56.7732,13307.0
2017-06-19 11:10:00,66.66,66.69,66.66,66.67,6294.0,56.7732,56.7988,56.7732,56.7817,6294.0
2017-06-19 11:20:00,66.67,66.67,66.63,66.64,17123.0,56.7817,56.7817,56.7477,56.7562,17123.0
2017-06-19 11:30:00,66.65,66.65,66.63,66.65,12770.0,56.7647,56.7647,56.7477,56.7647,12770.0
2017-06-19 11:40:00,66.65,66.66,66.63,66.64,112944.0,56.7647,56.7732,56.7477,56.7562,112944.0
2017-06-19 11:50:00,66.64,66.65,66.62,66.64,185864.0,56.7562,56.7647,56.7391,56.7562,185864.0
2017-06-19 12:00:00,66.64,66.66,66.63,66.64,165354.0,56.7562,56.7732,56.7477,56.7562,165354.0
2017-06-19 12:10:00,66.65,66.66,66.63,66.65,191189.0,56.7647,56.7732,56.7477,56.7647,191189.0
2017-06-19 12:20:00,66.65,66.66,66.64,66.66,174532.0,56.7647,56.7732,56.7562,56.7732,174532.0
2017-06-19 12:30:00,66.66,66.66,66.63,66.65,100334.0,56.7732,56.7732,56.7477,56.7647,100334.0
2017-06-19 12:40:00,66.65,66.66,66.64,66.66,14900.0,56.7647,56.7732,56.7562,56.7732,14900.0
2017-06-19 12:50:00,66.66,66.67,66.65,66.66,15680.0,56.7732,56.7817,56.7647,56.7732,15680.0
2017-06-19 13:00:00,66.66,66.67,66.65,66.67,4555.0,56.7732,56.7817,56.7647,56.7817,4555.0
2017-06-19 13:10:00,66.67,66.68,66.67,66.67,12386.0,56.7817,56.7902,56.7817,56.7817,12386.0
2017-06-19 13:20:00,66.67,66.68,66.66,66.67,5143.0,56.7817,56.7902,56.7732,56.7817,5143.0
2017-06-19 13:30:00,66.67,66.7,66.67,66.68,12032.0,56.7817,56.8073,56.7817,56.7902,12032.0
2017-06-19 13:40:00,66.67,66.68,66.66,66.68,6911.0,56.7817,56.7902,56.7732,56.7902,6911.0
2017-06-19 13:50:00,66.68,66.68,66.66,66.66,7525.0,56.7902,56.7902,56.7732,56.7732,7525.0
2017-06-19 14:00:00,66.66,66.67,66.63,66.64,25571.0,56.7732,56.7817,56.7477,56.7562,25571.0
2017-06-19 14:10:00,66.64,66.65,66.62,66.64,16412.0,56.7562,56.7647,56.7391,56.7562,16412.0
2017-06-19 14:20:00,66.63,66.64,66.6,66.62,34781.0,56.7477,56.7562,56.7221,56.7391,34781.0
2017-06-19 14:30:00,66.62,66.63,66.61,66.61,22169.0,56.7391,56.7477,56.7306,56.7306,22169.0
2017-06-19 14:40:00,66.62,66.64,66.61,66.61,24284.0,56.7391,56.7562,56.7306,56.7306,24284.0
2017-06-19 14:50:00,66.6,66.61,66.58,66.59,23028.0,56.7221,56.7306,56.7051,56.7136,23028.0
2017-06-19 15:00:00,66.59,66.63,66.59,66.62,63678.0,56.7136,56.7477,56.7136,56.7391,63678.0
2017-06-19 15:10:00,66.63,66.64,66.61,66.64,19831.0,56.7477,56.7562,56.7306,56.7562,19831.0
2017-06-19 15:20:00,66.64,66.65,66.64,66.65,12754.0,56.7562,56.7647,56.7562,56.7647,12754.0
2017-06-19 15:30:00,66.64,66.66,66.63,66.66,40084.0,56.7562,56.7732,56.7477,56.7732,40084.0
2017-06-19 15:40:00,66.66,66.68,66.65,66.67,50181.0,56.7732,56.7902,56.7647,56.7817,50181.0
2017-06-19 15:50:00,66.67,66.7,66.66,66.67,118104.0,56.7817,56.8073,56.7732,56.7817,118104.0
2017-06-20 09:30:00,65.86,65.86,65.74,65.78,53465.0,56.7197,56.7197,56.6163,56.6508,53465.0
2017-06-20 09:40:00,65.79,65.81,65.71,65.72,1054707.0,56.6594,56.6766,56.5905,56.5991,1054707.0
2017-06-20 09:50:00,65.72,65.72,65.64,65.65,267595.0,56.5991,56.5991,56.5302,56.5388,267595.0
2017-06-20 10:00:00,65.65,65.68,65.62,65.67,84740.0,56.5388,56.5647,56.513,56.556,84740.0
2017-06-20 10:10:00,65.67,65.69,65.64,65.68,31929.0,56.556,56.5733,56.5302,56.5647,31929.0
2017-06-20 10:20:00,65.68,65.68,65.65,65.65,47035.0,56.5647,56.5647,56.5388,56.5388,47035.0
2017-06-20 10:30:00,65.64,65.67,65.63,65.65,22616.0,56.5302,56.556,56.5216,56.5388,22616.0
2017-06-20 10:40:00,65.65,65.7,65.65,65.7,6276.0,56.5388,56.5819,56.5388,56.5819,6276.0
2017-06-20 10:50:00,65.7,65.7,65.66,65.66,11915.0,56.5819,56.5819,56.5474,56.5474,11915.0
2017-06-20 11:00:00,65.67,65.67,65.64,65.65,31552.0,56.556,56.556,56.5302,56.5388,31552.0
2017-06-20 11:10:00,65.66,65.66,65.61,65.62,19278.0,56.5474,56.5474,56.5044,56.513,19278.0
2017-06-20 11:20:00,65.63,65.63,65.58,65.59,32573.0,56.5216,56.5216,56.4785,56.4872,32573.0
2017-06-20 11:30:00,65.59,65.62,65.57,65.58,74209.0,56.4872,56.513,56.4699,56.4785,74209.0
2017-06-20 11:40:00,65.58,65.62,65.57,65.61,57144.0,56.4785,56.513,56.4699,56.5044,57144.0
2017-06-20 11:50:00,65.61,65.62,65.56,65.56,96610.0,56.5044,56.513,56.4613,56.4613,96610.0
2017-06-20 12:00:00,65.56,65.59,65.55,65.58,63306.0,56.4613,56.4872,56.4527,56.4785,63306.0
2017-06-20 12:10:00,65.58,65.58,65.54,65.54,10747.0,56.4785,56.4785,56.4441,56.4441,10747.0
2017-06-20 12:20:00,65.55,65.55,65.45,65.47,41733.0,56.4527,56.4527,56.3666,56.3838,41733.0
2017-06-20 12:30:00,65.47,65.5,65.46,65.48,10075.0,56.3838,56.4096,56.3752,56.3924,10075.0
2017-06-20 12:40:00,65.48,65.5,65.48,65.48,5757.0,56.3924,56.4096,56.3924,56.3924,5757.0
2017-06-20 12:50:00,65.48,65.55,65.47,65.55,9014.0,56.3924,56.4527,56.3838,56.4527,9014.0
2017-06-20 13:00:00,65.56,65.56,65.54,65.55,2976.0,56.4613,56.4613,56.4441,56.4527,2976.0
2017-06-20 13:10:00,65.55,65.55,65.54,65.54,7620.0,56.4527,56.4527,56.4441,56.4441,7620.0
2017-06-20 13:20:00,65.54,65.56,65.53,65.53,2500.0,56.4441,56.4613,56.4355,56.4355,2500.0
2017-06-20 13:30:00,65.53,65.54,65.52,65.53,15186.0,56.4355,56.4441,56.4269,56.4355,15186.0
2017-06-20 13:40:00,65.53,65.54,65.51,65.53,37809.0,56.4355,56.4441,56.4183,56.4355,37809.0
2017-06-20 13:50:00,65.53,65.54,65.51,65.53,34757.0,56.4355,56.4441,56.4183,56.4355,34757.0
2017-06-20 14:00:00,65.54,65.57,65.54,65.55,37137.0,56.4441,56.4699,56.4441,56.4527,37137.0
2017-06-20 14:10:00,65.55,65.55,65.52,65.53,15682.0,56.4527,56.4527,56.4269,56.4355,15682.0
2017-06-20 14:20:00,65.53,65.54,65.5,65.5,48675.0,56.4355,56.4441,56.4096,56.4096,48675.0
2017-06-20 14:30:00,65.5,65.52,65.48,65.5,29902.0,56.4096,56.4269,56.3924,56.4096,29902.0
2017-06-20 14:40:00,65.5,65.51,65.49,65.5,26312.0,56.4096,56.4183,56.401,56.4096,26312.0
2017-06-20 14:50:00,65.5,65.54,65.49,65.52,27547.0,56.4096,56.4441,56.401,56.4269,27547.0
2017-06-20 15:00:00,65.52,65.54,65.51,65.52,5040.0,56.4269,56.4441,56.4183,56.4269,5040.0
2017-06-20 15:10:00,65.52,65.56,65.51,65.53,9676.0,56.4269,56.4613,56.4183,56.4355,9676.0
2017-06-20 15:20:00,65.53,65.54,65.5,65.54,34345.0,56.4355,56.4441,56.4096,56.4441,34345.0
2017-06-20 15:30:00,65.53,65.54,65.47,65.51,118050.0,56.4355,56.4441,56.3838,56.4183,118050.0
2017-06-20 15:40:00,65.51,65.51,65.43,65.43,64261.0,56.4183,56.4183,56.3494,56.3494,64261.0
2017-06-20 15:50:00,65.43,65.46,65.43,65.44,80430.0,56.3494,56.3752,56.3494,56.358,80430.0
2017-06-21 09:30:00,65.47,65.5,65.42,65.45,26363.0,56.3838,56.4096,56.3407,56.3666,26363.0
2017-06-21 09:40:00,65.46,65.47,65.42,65.46,14932.0,56.3752,56.3838,56.3407,56.3752,14932.0
2017-06-21 09:50:00,65.46,65.49,65.43,65.46,42724.0,56.3752,56.401,56.3494,56.3752,42724.0
2017-06-21 10:00:00,65.46,65.5,65.45,65.48,10009.0,56.3752,56.4096,56.3666,56.3924,10009.0
2017-06-21 10:10:00,65.48,65.49,65.45,65.45,90176.0,56.3924,56.401,56.3666,56.3666,90176.0
2017-06-21 10:20:00,65.45,65.49,65.45,65.48,75416.0,56.3666,56.401,56.3666,56.3924,75416.0
2017-06-21 10:30:00,65.5,65.54,65.49,65.51,40509.0,56.4096,56.4441,56.401,56.4183,40509.0
2017-06-21 10:40:00,65.51,65.58,65.51,65.55,12183.0,56.4183,56.4785,56.4183,56.4527,12183.0
2017-06-21 10:50:00,65.56,65.57,65.51,65.51,20033.0,56.4613,56.4699,56.4183,56.4183,20033.0
2017-06-21 11:00:00,65.5,65.5,65.42,65.43,7160.0,56.4096,56.4096,56.3407,56.3494,7160.0
2017-06-21 11:10:00,65.43,65.43,65.37,65.38,11703.0,56.3494,56.3494,56.2977,56.3063,11703.0
2017-06-21 11:20:00,65.4,65.43,65.39,65.42,10241.0,56.3235,56.3494,56.3149,56.3407,10241.0
2017-06-21 11:30:00,65.42,65.44,65.4,65.41,9600.0,56.3407,56.358,56.3235,56.3321,9600.0
2017-06-21 11:40:00,65.41,65.48,65.41,65.46,16442.0,56.3321,56.3924,56.3321,56.3752,16442.0
2017-06-21 11:50:00,65.46,65.47,65.45,65.47,27661.0,56.3752,56.3838,56.3666,56.3838,27661.0
2017-06-21 12:00:00,65.47,65.48,65.43,65.47,37557.0,56.3838,56.3924,56.3494,56.3838,37557.0
2017-06-21 12:10:00,65.47,65.47,65.43,65.43,39033.0,56.3838,56.3838,56.3494,56.3494,39033.0
2017-06-21 12:20:00,65.43,65.47,65.43,65.45,23320.0,56.3494,56.3838,56.3494,56.3666,23320.0
2017-06-21 12:30:00,65.46,65.47,65.42,65.42,31840.0,56.3752,56.3838,56.3407,56.3407,31840.0
2017-06-21 12:40:00,65.42,65.42,65.37,65.38,25298.0,56.3407,56.3407,56.2977,56.3063,25298.0
2017-06-21 12:50:00,65.38,65.39,65.35,65.35,6260.0,56.3063,56.3149,56.2805,56.2805,6260.0
2017-06-21 13:00:00,65.35,65.37,65.34,65.36,26297.0,56.2805,56.2977,56.2718,56.2891,26297.0
2017-06-21 13:10:00,65.37,65.38,65.35,65.38,4715.0,56.2977,56.3063,56.2805,56.3063,4715.0
2017-06-21 13:20:00,65.38,65.39,65.37,65.37,4139.0,56.3063,56.3149,56.2977,56.2977,4139.0
2017-06-21 13:30:00,65.38,65.39,65.36,65.36,3498.0,56.3063,56.3149,56.2891,56.2891,3498.0
2017-06-21 13:40:00,65.37,65.37,65.34,65.34,5400.0,56.2977,56.2977,56.2718,56.2718,5400.0
2017-06-21 13:50:00,65.35,65.35,65.29,65.33,38671.0,56.2805,56.2805,56.2288,56.2632,38671.0
2017-06-21 14:00:00,65.33,65.34,65.31,65.34,8700.0,56.2632,56.2718,56.246,56.2718,8700.0
2017-06-21 14:10:00,65.34,65.38,65.34,65.36,11881.0,56.2718,56.3063,56.2718,56.2891,11881.0
2017-06-21 14:20:00,65.36,65.36,65.33,65.33,8831.0,56.2891,56.2891,56.2632,56.2632,8831.0
2017-06-21 14:30:00,65.34,65.43,65.34,65.42,17953.0,56.2718,56.3494,56.2718,56.3407,17953.0
2017-06-21 14:40:00,65.42,65.44,65.42,65.43,6731.0,56.3407,56.358,56.3407,56.3494,6731.0
2017-06-21 14:50:00,65.43,65.45,65.42,65.42,24162.0,56.3494,56.3666,56.3407,56.3407,24162.0
2017-06-21 15:00:00,65.42,65.44,65.4,65.42,14234.0,56.3407,56.358,56.3235,56.3407,14234.0
2017-06-21 15:10:00,65.43,65.44,65.42,65.43,5083.0,56.3494,56.358,56.3407,56.3494,5083.0
2017-06-21 15:20:00,65.44,65.44,65.4,65.43,20418.0,56.358,56.358,56.3235,56.3494,20418.0
2017-06-21 15:30:00,65.42,65.43,65.37,65.37,16616.0,56.3407,56.3494,56.2977,56.2977,16616.0
2017-06-21 15:40:00,65.37,65.43,65.36,65.41,60629.0,56.2977,56.3494,56.2891,56.3321,60629.0
2017-06-21 15:50:00,65.42,65.44,65.38,65.43,236128.0,56.3407,56.358,56.3063,56.3494,236128.0
2017-06-22 09:30:00,65.46,65.48,65.38,65.39,105790.0,56.3752,56.3924,56.3063,56.3149,105790.0
2017-06-22 09:40:00,65.39,65.45,65.39,65.42,64410.0,56.3149,56.3666,56.3149,56.3407,64410.0
2017-06-22 09:50:00,65.42,65.47,65.42,65.45,94375.0,56.3407,56.3838,56.3407,56.3666,94375.0
2017-06-22 10:00:00,65.45,65.46,65.4,65.42,18537.0,56.3666,56.3752,56.3235,56.3407,18537.0
2017-06-22 10:10:00,65.42,65.46,65.41,65.44,58282.0,56.3407,56.3752,56.3321,56.358,58282.0
2017-06-22 10:20:00,65.42,65.44,65.4,65.43,11852.0,56.3407,56.358,56.3235,56.3494,11852.0
2017-06-22 10:30:00,65.43,65.44,65.4,65.43,8940.0,56.3494,56.358,56.3235,56.3494,8940.0
2017-06-22 10:40:00,65.43,65.52,65.42,65.5,162255.0,56.3494,56.4269,56.3407,56.4096,162255.0
2017-06-22 10:50:00,65.51,65.53,65.49,65.51,126463.0,56.4183,56.4355,56.401,56.4183,126463.0
2017-06-22 11:00:00,65.51,65.56,65.51,65.56,52529.0,56.4183,56.4613,56.4183,56.4613,52529.0
2017-06-22 11:10:00,65.56,65.58,65.54,65.55,54945.0,56.4613,56.4785,56.4441,56.4527,54945.0
2017-06-22 11:20:00,65.55,65.59,65.54,65.59,50024.0,56.4527,56.4872,56.4441,56.4872,50024.0
2017-06-22 11:30:00,65.58,65.58,65.55,65.55,8241.0,56.4785,56.4785,56.4527,56.4527,8241.0
2017-06-22 11:40:00,65.55,65.55,65.52,65.53,50694.0,56.4527,56.4527,56.4269,56.4355,50694.0
2017-06-22 11:50:00,65.53,65.54,65.52,65.53,49492.0,56.4355,56.4441,56.4269,56.4355,49492.0
2017-06-22 12:00:00,65.54,65.55,65.5,65.51,75539.0,56.4441,56.4527,56.4096,56.4183,75539.0
2017-06-22 12:10:00,65.5,65.52,65.5,65.51,17922.0,56.4096,56.4269,56.4096,56.4183,17922.0
2017-06-22 12:20:00,65.51,65.54,65.51,65.54,13600.0,56.4183,56.4441,56.4183,56.4441,13600.0
2017-06-22 12:30:00,65.53,65.55,65.53,65.53,15566.0,56.4355,56.4527,56.4355,56.4355,15566.0
2017-06-22 12:40:00,65.54,65.56,65.53,65.55,112203.0,56.4441,56.4613,56.4355,56.4527,112203.0
2017-06-22 12:50:00,65.56,65.57,65.54,65.55,72174.0,56.4613,56.4699,56.4441,56.4527,72174.0
2017-06-22 13:00:00,65.56,65.58,65.56,65.58,28648.0,56.4613,56.4785,56.4613,56.4785,28648.0
2017-06-22 13:10:00,65.58,65.58,65.54,65.55,37937.0,56.4785,56.4785,56.4441,56.4527,37937.0
2017-06-22 13:20:00,65.55,65.55,65.53,65.55,8388.0,56.4527,56.4527,56.4355,56.4527,8388.0
2017-06-22 13:30:00,65.55,65.55,65.53,65.53,10340.0,56.4527,56.4527,56.4355,56.4355,10340.0
2017-06-22 13:40:00,65.53,65.54,65.52,65.54,13925.0,56.4355,56.4441,56.4269,56.4441,13925.0
2017-06-22 13:50:00,65.53,65.54,65.53,65.54,7901.0,56.4355,56.4441,56.4355,56.4441,7901.0
2017-06-22 14:00:00,65.53,65.55,65.53,65.54,26992.0,56.4355,56.4527,56.4355,56.4441,26992.0
2017-06-22 14:10:00,65.54,65.55,65.52,65.53,39802.0,56.4441,56.4527,56.4269,56.4355,39802.0
2017-06-22 14:20:00,65.53,65.54,65.51,65.53,40527.0,56.4355,56.4441,56.4183,56.4355,40527.0
2017-06-22 14:30:00,65.52,65.52,65.5,65.51,52252.0,56.4269,56.4269,56.4096,56.4183,52252.0
2017-06-22 14:40:00,65.51,65.53,65.5,65.52,41908.0,56.4183,56.4355,56.4096,56.4269,41908.0
2017-06-22 14:50:00,65.53,65.53,65.51,65.53,32876.0,56.4355,56.4355,56.4183,56.4355,32876.0
2017-06-22 15:00:00,65.53,65.54,65.51,65.54,13637.0,56.4355,56.4441,56.4183,56.4441,13637.0
2017-06-22 15:10:00,65.53,65.54,65.52,65.53,4369.0,56.4355,56.4441,56.4269,56.4355,4369.0
2017-06-22 15:20:00,65.53,65.53,65.5,65.51,28321.0,56.4355,56.4355,56.4096,56.4183,28321.0
2017-06-22 15:30:00,65.51,65.51,65.47,65.48,151719.0,56.4183,56.4183,56.3838,56.3924,151719.0
2017-06-22 15:40:00,65.47,65.48,65.43,65.43,75880.0,56.3838,56.3924,56.3494,56.3494,75880.0
2017-06-22 15:50:00,65.43,65.44,65.4,65.41,180419.0,56.3494,56.358,56.3235,56.3321,180419.0
2017-06-23 09:30:00,65.5,65.5,65.4,65.41,35828.0,56.4096,56.4096,56.3235,56.3321,35828.0
2017-06-23 09:40:00,65.4,65.42,65.35,65.4,20544.0,56.3235,56.3407,56.2805,56.3235,20544.0
2017-06-23 09:50:00,65.4,65.44,65.39,65.44,11091.0,56.3235,56.358,56.3149,56.358,11091.0
2017-06-23 10:00:00,65.46,65.47,65.44,65.47,38021.0,56.3752,56.3838,56.358,56.3838,38021.0
2017-06-23 10:10:00,65.47,65.5,65.45,65.46,22472.0,56.3838,56.4096,56.3666,56.3752,22472.0
2017-06-23 10:20:00,65.45,65.51,65.45,65.5,10326.0,56.3666,56.4183,56.3666,56.4096,10326.0
2017-06-23 10:30:00,65.51,65.59,65.5,65.58,10794.0,56.4183,56.4872,56.4096,56.4785,10794.0
2017-06-23 10:40:00,65.59,65.62,65.58,65.61,12201.0,56.4872,56.513,56.4785,56.5044,12201.0
2017-06-23 10:50:00,65.63,65.64,65.58,65.59,9008.0,56.5216,56.5302,56.4785,56.4872,9008.0
2017-06-23 11:00:00,65.6,65.63,65.6,65.61,13605.0,56.4958,56.5216,56.4958,56.5044,13605.0
2017-06-23 11:10:00,65.61,65.61,65.57,65.59,18778.0,56.5044,56.5044,56.4699,56.4872,18778.0
2017-06-23 11:20:00,65.59,65.62,65.58,65.6,8985.0,56.4872,56.513,56.4785,56.4958,8985.0
2017-06-23 11:30:00,65.59,65.59,65.56,65.57,11299.0,56.4872,56.4872,56.4613,56.4699,11299.0
2017-06-23 11:40:00,65.56,65.57,65.56,65.57,6876.0,56.4613,56.4699,56.4613,56.4699,6876.0
2017-06-23 11:50:00,65.58,65.6,65.56,65.59,29655.0,56.4785,56.4958,56.4613,56.4872,29655.0
2017-06-23 12:00:00,65.59,65.6,65.58,65.59,5262.0,56.4872,56.4958,56.4785,56.4872,5262.0
2017-06-23 12:10:00,65.58,65.6,65.58,65.59,3956.0,56.4785,56.4958,56.4785,56.4872,3956.0
2017-06-23 12:20:00,65.59,65.61,65.59,65.61,5322.0,56.4872,56.5044,56.4872,56.5044,5322.0
2017-06-23 12:30:00,65.61,65.63,65.6,65.61,31577.0,56.5044,56.5216,56.4958,56.5044,31577.0
2017-06-23 12:40:00,65.61,65.62,65.6,65.6,6304.0,56.5044,56.513,56.4958,56.4958,6304.0
2017-06-23 12:50:00,65.61,65.61,65.58,65.59,68384.0,56.5044,56.5044,56.4785,56.4872,68384.0
2017-06-23 13:00:00,65.59,65.59,65.56,65.57,30585.0,56.4872,56.4872,56.4613,56.4699,30585.0
2017-06-23 13:10:00,65.57,65.59,65.57,65.59,3000.0,56.4699,56.4872,56.4699,56.4872,3000.0
2017-06-23 13:20:00,65.59,65.59,65.57,65.59,7695.0,56.4872,56.4872,56.4699,56.4872,7695.0
2017-06-23 13:30:00,65.59,65.61,65.59,65.61,4590.0,56.4872,56.5044,56.4872,56.5044,4590.0
2017-06-23 13:40:00,65.61,65.61,65.6,65.61,13990.0,56.5044,56.5044,56.4958,56.5044,13990.0
2017-06-23 13:50:00,65.6,65.64,65.6,65.62,127796.0,56.4958,56.5302,56.4958,56.513,127796.0
2017-06-23 14:00:00,65.62,65.63,65.61,65.63,27445.0,56.513,56.5216,56.5044,56.5216,27445.0
2017-06-23 14:10:00,65.63,65.63,65.61,65.61,34816.0,56.5216,56.5216,56.5044,56.5044,34816.0
2017-06-23 14:20:00,65.61,65.61,65.58,65.59,67015.0,56.5044,56.5044,56.4785,56.4872,67015.0
2017-06-23 14:30:00,65.58,65.6,65.56,65.58,22129.0,56.4785,56.4958,56.4613,56.4785,22129.0
2017-06-23 14:40:00,65.58,65.58,65.55,65.57,5419.0,56.4785,56.4785,56.4527,56.4699,5419.0
2017-06-23 14:50:00,65.56,65.57,65.55,65.56,6117.0,56.4613,56.4699,56.4527,56.4613,6117.0
2017-06-23 15:00:00,65.55,65.55,65.49,65.52,10485.0,56.4527,56.4527,56.401,56.4269,10485.0
2017-06-23 15:10:00,65.51,65.52,65.5,65.52,11512.0,56.4183,56.4269,56.4096,56.4269,11512.0
2017-06-23 15:20:00,65.52,65.52,65.47,65.48,64740.0,56.4269,56.4269,56.3838,56.3924,64740.0
2017-06-23 15:30:00,65.48,65.51,65.47,65.48,44538.0,56.3924,56.4183,56.3838,56.3924,44538.0
2017-06-23 15:40:00,65.48,65.56,65.48,65.56,62583.0,56.3924,56.4613,56.3924,56.4613,62583.0
2017-06-23 15:50:00,65.55,65.58,65.53,65.55,147847.0,56.4527,56.4785,56.4355,56.4527,147847.0
2017-06-26 09:30:00,65.93,65.93,65.87,65.91,24364.0,56.78,56.78,56.7283,56.7627,24364.0
2017-06-26 09:40:00,65.92,65.97,65.92,65.95,24345.0,56.7714,56.8144,56.7714,56.7972,24345.0
2017-06-26 09:50:00,65.95,65.98,65.95,65.98,5476.0,56.7972,56.823,56.7972,56.823,5476.0
2017-06-26 10:00:00,65.97,65.97,65.92,65.93,17985.0,56.8144,56.8144,56.7714,56.78,17985.0
2017-06-26 10:10:00,65.94,65.94,65.88,65.9,33296.0,56.7886,56.7886,56.7369,56.7541,33296.0
2017-06-26 10:20:00,65.9,65.94,65.89,65.94,30531.0,56.7541,56.7886,56.7455,56.7886,30531.0
2017-06-26 10:30:00,65.93,65.93,65.81,65.82,31227.0,56.78,56.78,56.6766,56.6852,31227.0
2017-06-26 10:40:00,65.8,65.81,65.73,65.75,20330.0,56.668,56.6766,56.6077,56.6249,20330.0
2017-06-26 10:50:00,65.75,65.77,65.69,65.74,32190.0,56.6249,56.6422,56.5733,56.6163,32190.0
2017-06-26 11:00:00,65.74,65.74,65.64,65.68,31437.0,56.6163,56.6163,56.5302,56.5647,31437.0
2017-06-26 11:10:00,65.69,65.72,65.67,65.71,29451.0,56.5733,56.5991,56.556,56.5905,29451.0
2017-06-26 11:20:00,65.71,65.74,65.69,65.72,21265.0,56.5905,56.6163,56.5733,56.5991,21265.0
2017-06-26 11:30:00,65.72,65.72,65.68,65.71,25203.0,56.5991,56.5991,56.5647,56.5905,25203.0
2017-06-26 11:40:00,65.7,65.76,65.7,65.74,18935.0,56.5819,56.6336,56.5819,56.6163,18935.0
2017-06-26 11:50:00,65.75,65.78,65.74,65.78,22049.0,56.6249,56.6508,56.6163,56.6508,22049.0
2017-06-26 12:00:00,65.77,65.79,65.75,65.76,11799.0,56.6422,56.6594,56.6249,56.6336,11799.0
2017-06-26 12:10:00,65.76,65.77,65.72,65.73,14349.0,56.6336,56.6422,56.5991,56.6077,14349.0
2017-06-26 12:20:00,65.73,65.74,65.72,65.72,8698.0,56.6077,56.6163,56.5991,56.5991,8698.0
2017-06-26 12:30:00,65.73,65.77,65.72,65.76,16542.0,56.6077,56.6422,56.5991,56.6336,16542.0
2017-06-26 12:40:00,65.77,65.79,65.76,65.76,8100.0,56.6422,56.6594,56.6336,56.6336,8100.0
2017-06-26 12:50:00,65.76,65.8,65.76,65.77,45408.0,56.6336,56.668,56.6336,56.6422,45408.0
2017-06-26 13:00:00,65.78,65.78,65.75,65.77,10400.0,56.6508,56.6508,56.6249,56.6422,10400.0
2017-06-26 13:10:00,65.77,65.77,65.73,65.73,9188.0,56.6422,56.6422,56.6077,56.6077,9188.0
2017-06-26 13:20:00,65.73,65.76,65.73,65.75,10605.0,56.6077,56.6336,56.6077,56.6249,10605.0
2017-06-26 13:30:00,65.76,65.77,65.75,65.76,29696.0,56.6336,56.6422,56.6249,56.6336,29696.0
2017-06-26 13:40:00,65.76,65.79,65.74,65.77,1644038.0,56.6336,56.6594,56.6163,56.6422,1644038.0
2017-06-26 13:50:00,65.77,65.8,65.76,65.78,87247.0,56.6422,56.668,56.6336,56.6508,87247.0
2017-06-26 14:00:00,65.78,65.79,65.77,65.77,122083.0,56.6508,56.6594,56.6422,56.6422,122083.0
2017-06-26 14:10:00,65.77,65.77,65.75,65.75,11451.0,56.6422,56.6422,56.6249,56.6249,11451.0
2017-06-26 14:20:00,65.75,65.76,65.73,65.74,43980.0,56.6249,56.6336,56.6077,56.6163,43980.0
2017-06-26 14:30:00,65.73,65.77,65.73,65.76,184269.0,56.6077,56.6422,56.6077,56.6336,184269.0
2017-06-26 14:40:00,65.76,65.78,65.76,65.78,7682.0,56.6336,56.6508,56.6336,56.6508,7682.0
2017-06-26 14:50:00,65.77,65.79,65.75,65.77,72171.0,56.6422,56.6594,56.6249,56.6422,72171.0
2017-06-26 15:00:00,65.78,65.78,65.74,65.77,9921.0,56.6508,56.6508,56.6163,56.6422,9921.0
2017-06-26 15:10:00,65.77,65.79,65.76,65.77,10540.0,56.6422,56.6594,56.6336,56.6422,10540.0
2017-06-26 15:20:00,65.76,65.77,65.73,65.75,4875.0,56.6336,56.6422,56.6077,56.6249,4875.0
2017-06-26 15:30:00,65.76,65.77,65.73,65.75,55575.0,56.6336,56.6422,56.6077,56.6249,55575.0
2017-06-26 15:40:00,65.75,65.75,65.71,65.73,56902.0,56.6249,56.6249,56.5905,56.6077,56902.0
2017-06-26 15:50:00,65.73,65.76,65.69,65.71,694338.0,56.6077,56.6336,56.5733,56.5905,694338.0
2017-06-27 09:30:00,65.73,65.73,65.63,65.64,56627.0,56.6077,56.6077,56.5216,56.5302,56627.0
2017-06-27 09:40:00,65.62,65.65,65.59,65.62,39467.0,56.513,56.5388,56.4872,56.513,39467.0
2017-06-27 09:50:00,65.62,65.66,65.62,65.65,413109.0,56.513,56.5474,56.513,56.5388,413109.0
2017-06-27 10:00:00,65.65,65.69,65.65,65.67,73251.0,56.5388,56.5733,56.5388,56.556,73251.0
2017-06-27 10:10:00,65.67,65.68,65.66,65.68,39273.0,56.556,56.5647,56.5474,56.5647,39273.0
2017-06-27 10:20:00,65.68,65.72,65.65,65.65,57100.0,56.5647,56.5991,56.5388,56.5388,57100.0
2017-06-27 10:30:00,65.65,65.71,65.65,65.71,59291.0,56.5388,56.5905,56.5388,56.5905,59291.0
2017-06-27 10:40:00,65.72,65.78,65.72,65.75,41166.0,56.5991,56.6508,56.5991,56.6249,41166.0
2017-06-27 10:50:00,65.76,65.77,65.74,65.75,9900.0,56.6336,56.6422,56.6163,56.6249,9900.0
2017-06-27 11:00:00,65.75,65.78,65.74,65.76,25360.0,56.6249,56.6508,56.6163,56.6336,25360.0
2017-06-27 11:10:00,65.76,65.76,65.74,65.75,11201.0,56.6336,56.6336,56.6163,56.6249,11201.0
2017-06-27 11:20:00,65.75,65.77,65.72,65.72,10501.0,56.6249,56.6422,56.5991,56.5991,10501.0
2017-06-27 11:30:00,65.73,65.75,65.73,65.75,25146.0,56.6077,56.6249,56.6077,56.6249,25146.0
2017-06-27 11:40:00,65.76,65.77,65.76,65.77,7438.0,56.6336,56.6422,56.6336,56.6422,7438.0
2017-06-27 11:50:00,65.77,65.78,65.72,65.77,111137.0,56.6422,56.6508,56.5991,56.6422,111137.0
2017-06-27 12:00:00,65.77,65.79,65.75,65.78,13555.0,56.6422,56.6594,56.6249,56.6508,13555.0
2017-06-27 12:10:00,65.77,65.78,65.73,65.73,20497.0,56.6422,56.6508,56.6077,56.6077,20497.0
2017-06-27 12:20:00,65.73,65.74,65.73,65.73,8036.0,56.6077,56.6163,56.6077,56.6077,8036.0
2017-06-27 12:30:00,65.72,65.72,65.67,65.67,7728.0,56.5991,56.5991,56.556,56.556,7728.0
2017-06-27 12:40:00,65.66,65.67,65.66,65.67,92400.0,56.5474,56.556,56.5474,56.556,92400.0
2017-06-27 12:50:00,65.67,65.67,65.63,65.65,13200.0,56.556,56.556,56.5216,56.5388,13200.0
2017-06-27 13:00:00,65.65,65.65,65.61,65.61,16399.0,56.5388,56.5388,56.5044,56.5044,16399.0
2017-06-27 13:10:00,65.6,65.65,65.59,65.65,17691.0,56.4958,56.5388,56.4872,56.5388,17691.0
2017-06-27 13:20:00,65.66,65.67,65.65,65.65,7260.0,56.5474,56.556,56.5388,56.5388,7260.0
2017-06-27 13:30:00,65.65,65.66,65.51,65.52,22765.0,56.5388,56.5474,56.4183,56.4269,22765.0
2017-06-27 13:40:00,65.51,65.55,65.44,65.51,42661.0,56.4183,56.4527,56.358,56.4183,42661.0
2017-06-27 13:50:00,65.51,65.55,65.51,65.52,27515.0,56.4183,56.4527,56.4183,56.4269,27515.0
2017-06-27 14:00:00,65.53,65.53,65.47,65.48,24065.0,56.4355,56.4355,56.3838,56.3924,24065.0
2017-06-27 14:10:00,65.48,65.53,65.45,65.53,31995.0,56.3924,56.4355,56.3666,56.4355,31995.0
2017-06-27 14:20:00,65.53,65.59,65.5,65.58,27138.0,56.4355,56.4872,56.4096,56.4785,27138.0
2017-06-27 14:30:00,65.58,65.6,65.56,65.56,10584.0,56.4785,56.4958,56.4613,56.4613,10584.0
2017-06-27 14:40:00,65.56,65.59,65.54,65.58,12750.0,56.4613,56.4872,56.4441,56.4785,12750.0
2017-06-27 14:50:00,65.58,65.6,65.57,65.57,7302.0,56.4785,56.4958,56.4699,56.4699,7302.0
2017-06-27 15:00:00,65.57,65.59,65.53,65.55,52491.0,56.4699,56.4872,56.4355,56.4527,52491.0
2017-06-27 15:10:00,65.55,65.58,65.55,65.56,12893.0,56.4527,56.4785,56.4527,56.4613,12893.0
2017-06-27 15:20:00,65.57,65.57,65.51,65.53,17917.0,56.4699,56.4699,56.4183,56.4355,17917.0
2017-06-27 15:30:00,65.52,65.55,65.49,65.52,36573.0,56.4269,56.4527,56.401,56.4269,36573.0
2017-06-27 15:40:00,65.52,65.53,65.48,65.51,38089.0,56.4269,56.4355,56.3924,56.4183,38089.0
2017-06-27 15:50:00,65.5,65.5,65.4,65.4,114058.0,56.4096,56.4096,56.3235,56.3235,114058.0
2017-06-28 09:30:00,65.65,65.77,65.62,65.67,36393.0,56.5388,56.6422,56.513,56.556,36393.0
2017-06-28 09:40:00,65.68,65.68,65.65,65.67,78578.0,56.5647,56.5647,56.5388,56.556,78578.0
2017-06-28 09:50:00,65.67,65.68,65.63,65.65,46263.0,56.556,56.5647,56.5216,56.5388,46263.0
2017-06-28 10:00:00,65.65,65.78,65.65,65.75,118087.0,56.5388,56.6508,56.5388,56.6249,118087.0
2017-06-28 10:10:00,65.74,65.75,65.72,65.73,28846.0,56.6163,56.6249,56.5991,56.6077,28846.0
2017-06-28 10:20:00,65.73,65.74,65.69,65.69,33611.0,56.6077,56.6163,56.5733,56.5733,33611.0
2017-06-28 10:30:00,65.68,65.79,65.68,65.76,65979.0,56.5647,56.6594,56.5647,56.6336,65979.0
2017-06-28 10:40:00,65.76,65.84,65.76,65.83,89417.0,56.6336,56.7025,56.6336,56.6938,89417.0
2017-06-28 10:50:00,65.83,65.87,65.82,65.82,8346.0,56.6938,56.7283,56.6852,56.6852,8346.0
2017-06-28 11:00:00,65.82,65.85,65.81,65.82,5700.0,56.6852,56.7111,56.6766,56.6852,5700.0
2017-06-28 11:10:00,65.81,65.85,65.8,65.84,6997.0,56.6766,56.7111,56.668,56.7025,6997.0
2017-06-28 11:20:00,65.83,65.84,65.82,65.83,9458.0,56.6938,56.7025,56.6852,56.6938,9458.0
2017-06-28 11:30:00,65.83,65.86,65.82,65.86,19405.0,56.6938,56.7197,56.6852,56.7197,19405.0
2017-06-28 11:40:00,65.87,65.88,65.84,65.86,6447.0,56.7283,56.7369,56.7025,56.7197,6447.0
2017-06-28 11:50:00,65.86,65.92,65.86,65.89,16525.0,56.7197,56.7714,56.7197,56.7455,16525.0
2017-06-28 12:00:00,65.88,65.91,65.88,65.9,6106.0,56.7369,56.7627,56.7369,56.7541,6106.0
2017-06-28 12:10:00,65.91,65.92,65.89,65.9,43591.0,56.7627,56.7714,56.7455,56.7541,43591.0
2017-06-28 12:20:00,65.9,65.91,65.88,65.89,61596.0,56.7541,56.7627,56.7369,56.7455,61596.0
2017-06-28 12:30:00,65.89,65.92,65.87,65.92,78334.0,56.7455,56.7714,56.7283,56.7714,78334.0
2017-06-28 12:40:00,65.93,65.95,65.91,65.94,72034.0,56.78,56.7972,56.7627,56.7886,72034.0
2017-06-28 12:50:00,65.94,65.95,65.92,65.93,60372.0,56.7886,56.7972,56.7714,56.78,60372.0
2017-06-28 13:00:00,65.94,65.95,65.92,65.93,44053.0,56.7886,56.7972,56.7714,56.78,44053.0
2017-06-28 13:10:00,65.92,65.94,65.91,65.93,16038.0,56.7714,56.7886,56.7627,56.78,16038.0
2017-06-28 13:20:00,65.93,65.95,65.93,65.95,19075.0,56.78,56.7972,56.78,56.7972,19075.0
2017-06-28 13:30:00,65.95,65.97,65.93,65.96,32492.0,56.7972,56.8144,56.78,56.8058,32492.0
2017-06-28 13:40:00,65.95,65.97,65.94,65.97,71141.0,56.7972,56.8144,56.7886,56.8144,71141.0
2017-06-28 13:50:00,65.97,65.98,65.96,65.96,38551.0,56.8144,56.823,56.8058,56.8058,38551.0
2017-06-28 14:00:00,65.95,65.96,65.94,65.96,32060.0,56.7972,56.8058,56.7886,56.8058,32060.0
2017-06-28 14:10:00,65.95,65.97,65.95,65.96,12294.0,56.7972,56.8144,56.7972,56.8058,12294.0
2017-06-28 14:20:00,65.96,65.97,65.91,65.91,32916.0,56.8058,56.8144,56.7627,56.7627,32916.0
2017-06-28 14:30:00,65.92,65.94,65.92,65.94,37933.0,56.7714,56.7886,56.7714,56.7886,37933.0
2017-06-28 14:40:00,65.94,65.95,65.94,65.95,17819.0,56.7886,56.7972,56.7886,56.7972,17819.0
2017-06-28 14:50:00,65.95,65.96,65.93,65.95,24989.0,56.7972,56.8058,56.78,56.7972,24989.0
2017-06-28 15:00:00,65.95,65.98,65.94,65.97,29036.0,56.7972,56.823,56.7886,56.8144,29036.0
2017-06-28 15:10:00,65.97,65.98,65.96,65.98,29422.0,56.8144,56.823,56.8058,56.823,29422.0
2017-06-28 15:20:00,65.98,66.01,65.96,65.99,73704.0,56.823,56.8489,56.8058,56.8316,73704.0
2017-06-28 15:30:00,66.0,66.02,65.97,65.97,35206.0,56.8402,56.8575,56.8144,56.8144,35206.0
2017-06-28 15:40:00,65.97,65.98,65.96,65.97,94362.0,56.8144,56.823,56.8058,56.8144,94362.0
2017-06-28 15:50:00,65.97,65.99,65.93,65.95,279987.0,56.8144,56.8316,56.78,56.7972,279987.0
2017-06-29 09:30:00,65.86,65.89,65.76,65.79,63505.0,56.7197,56.7455,56.6336,56.6594,63505.0
2017-06-29 09:40:00,65.79,65.8,65.63,65.69,42989.0,56.6594,56.668,56.5216,56.5733,42989.0
2017-06-29 09:50:00,65.69,65.74,65.68,65.68,28289.0,56.5733,56.6163,56.5647,56.5647,28289.0
2017-06-29 10:00:00,65.68,65.69,65.59,65.65,28901.0,56.5647,56.5733,56.4872,56.5388,28901.0
2017-06-29 10:10:00,65.64,65.65,65.53,65.6,31251.0,56.5302,56.5388,56.4355,56.4958,31251.0
2017-06-29 10:20:00,65.59,65.66,65.54,65.65,26856.0,56.4872,56.5474,56.4441,56.5388,26856.0
2017-06-29 10:30:00,65.65,65.65,65.6,65.64,19305.0,56.5388,56.5388,56.4958,56.5302,19305.0
2017-06-29 10:40:00,65.63,65.74,65.62,65.73,44948.0,56.5216,56.6163,56.513,56.6077,44948.0
2017-06-29 10:50:00,65.72,65.72,65.65,65.66,16287.0,56.5991,56.5991,56.5388,56.5474,16287.0
2017-06-29 11:00:00,65.65,65.67,65.57,65.58,22226.0,56.5388,56.556,56.4699,56.4785,22226.0
2017-06-29 11:10:00,65.58,65.58,65.51,65.52,28922.0,56.4785,56.4785,56.4183,56.4269,28922.0
2017-06-29 11:20:00,65.52,65.54,65.45,65.47,41883.0,56.4269,56.4441,56.3666,56.3838,41883.0
2017-06-29 11:30:00,65.46,65.47,65.34,65.44,35350.0,56.3752,56.3838,56.2718,56.358,35350.0
2017-06-29 11:40:00,65.43,65.47,65.39,65.45,34999.0,56.3494,56.3838,56.3149,56.3666,34999.0
2017-06-29 11:50:00,65.44,65.45,65.35,65.35,19859.0,56.358,56.3666,56.2805,56.2805,19859.0
2017-06-29 12:00:00,65.35,65.4,65.3,65.4,48991.0,56.2805,56.3235,56.2374,56.3235,48991.0
2017-06-29 12:10:00,65.41,65.43,65.36,65.38,12389.0,56.3321,56.3494,56.2891,56.3063,12389.0
2017-06-29 12:20:00,65.38,65.39,65.33,65.35,10000.0,56.3063,56.3149,56.2632,56.2805,10000.0
2017-06-29 12:30:00,65.35,65.37,65.32,65.33,16875.0,56.2805,56.2977,56.2546,56.2632,16875.0
2017-06-29 12:40:00,65.33,65.36,65.29,65.29,30224.0,56.2632,56.2891,56.2288,56.2288,30224.0
2017-06-29 12:50:00,65.31,65.32,65.24,65.25,19141.0,56.246,56.2546,56.1857,56.1943,19141.0
2017-06-29 13:00:00,65.25,65.3,65.19,65.23,33945.0,56.1943,56.2374,56.1427,56.1771,33945.0
2017-06-29 13:10:00,65.22,65.22,65.13,65.16,22178.0,56.1685,56.1685,56.091,56.1168,22178.0
2017-06-29 13:20:00,65.15,65.15,65.0,65.02,33943.0,56.1082,56.1082,55.979,55.9963,33943.0
2017-06-29 13:30:00,65.04,65.18,65.04,65.17,42610.0,56.0135,56.1341,56.0135,56.1254,42610.0
2017-06-29 13:40:00,65.18,65.22,65.15,65.2,29749.0,56.1341,56.1685,56.1082,56.1513,29749.0
2017-06-29 13:50:00,65.2,65.24,65.18,65.21,14605.0,56.1513,56.1857,56.1341,56.1599,14605.0
2017-06-29 14:00:00,65.21,65.27,65.16,65.23,32530.0,56.1599,56.2116,56.1168,56.1771,32530.0
2017-06-29 14:10:00,65.23,65.32,65.22,65.29,32488.0,56.1771,56.2546,56.1685,56.2288,32488.0
2017-06-29 14:20:00,65.28,65.35,65.27,65.35,24326.0,56.2202,56.2805,56.2116,56.2805,24326.0
2017-06-29 14:30:00,65.34,65.35,65.28,65.31,26372.0,56.2718,56.2805,56.2202,56.246,26372.0
2017-06-29 14:40:00,65.31,65.36,65.28,65.28,32632.0,56.246,56.2891,56.2202,56.2202,32632.0
2017-06-29 14:50:00,65.27,65.32,65.27,65.32,7161.0,56.2116,56.2546,56.2116,56.2546,7161.0
2017-06-29 15:00:00,65.32,65.39,65.31,65.37,24596.0,56.2546,56.3149,56.246,56.2977,24596.0
2017-06-29 15:10:00,65.37,65.42,65.31,65.42,273515.0,56.2977,56.3407,56.246,56.3407,273515.0
2017-06-29 15:20:00,65.41,65.42,65.3,65.35,29430.0,56.3321,56.3407,56.2374,56.2805,29430.0
2017-06-29 15:30:00,65.34,65.45,65.34,65.45,28815.0,56.2718,56.3666,56.2718,56.3666,28815.0
2017-06-29 15:40:00,65.45,65.45,65.35,65.35,71906.0,56.3666,56.3666,56.2805,56.2805,71906.0
2017-06-29 15:50:00,65.34,65.39,65.33,65.34,258562.0,56.2718,56.3149,56.2632,56.2718,258562.0
2017-06-30 09:30:00,65.6,65.63,65.53,65.59,35539.0,56.4958,56.5216,56.4355,56.4872,35539.0
2017-06-30 09:40:00,65.59,65.61,65.53,65.6,66219.0,56.4872,56.5044,56.4355,56.4958,66219.0
2017-06-30 09:50:00,65.6,65.6,65.49,65.52,63565.0,56.4958,56.4958,56.401,56.4269,63565.0
2017-06-30 10:00:00,65.51,65.52,65.44,65.46,35919.0,56.4183,56.4269,56.358,56.3752,35919.0
2017-06-30 10:10:00,65.46,65.46,65.39,65.43,72914.0,56.3752,56.3752,56.3149,56.3494,72914.0
2017-06-30 10:20:00,65.43,65.48,65.43,65.47,44100.0,56.3494,56.3924,56.3494,56.3838,44100.0
2017-06-30 10:30:00,65.47,65.48,65.4,65.4,59855.0,56.3838,56.3924,56.3235,56.3235,59855.0
2017-06-30 10:40:00,65.41,65.43,65.36,65.37,9815.0,56.3321,56.3494,56.2891,56.2977,9815.0
2017-06-30 10:50:00,65.37,65.41,65.35,65.4,20780.0,56.2977,56.3321,56.2805,56.3235,20780.0
2017-06-30 11:00:00,65.41,65.43,65.4,65.43,54259.0,56.3321,56.3494,56.3235,56.3494,54259.0
2017-06-30 11:10:00,65.43,65.44,65.36,65.37,24908.0,56.3494,56.358,56.2891,56.2977,24908.0
2017-06-30 11:20:00,65.37,65.41,65.31,65.33,16045.0,56.2977,56.3321,56.246,56.2632,16045.0
2017-06-30 11:30:00,65.32,65.38,65.3,65.38,37147.0,56.2546,56.3063,56.2374,56.3063,37147.0
2017-06-30 11:40:00,65.38,65.41,65.37,65.41,11170.0,56.3063,56.3321,56.2977,56.3321,11170.0
2017-06-30 11:50:00,65.41,65.45,65.41,65.44,4556.0,56.3321,56.3666,56.3321,56.358,4556.0
2017-06-30 12:00:00,65.44,65.44,65.42,65.44,21786.0,56.358,56.358,56.3407,56.358,21786.0
2017-06-30 12:10:00,65.44,65.44,65.41,65.43,116018.0,56.358,56.358,56.3321,56.3494,116018.0
2017-06-30 12:20:00,65.43,65.43,65.4,65.41,8000.0,56.3494,56.3494,56.3235,56.3321,8000.0
2017-06-30 12:30:00,65.42,65.44,65.41,65.41,7381.0,56.3407,56.358,56.3321,56.3321,7381.0
2017-06-30 12:40:00,65.42,65.43,65.38,65.38,11192.0,56.3407,56.3494,56.3063,56.3063,11192.0
2017-06-30 12:50:00,65.39,65.41,65.38,65.41,65033.0,56.3149,56.3321,56.3063,56.3321,65033.0
2017-06-30 13:00:00,65.41,65.46,65.41,65.45,9982.0,56.3321,56.3752,56.3321,56.3666,9982.0
2017-06-30 13:10:00,65.45,65.46,65.44,65.45,13926.0,56.3666,56.3752,56.358,56.3666,13926.0
2017-06-30 13:20:00,65.45,65.47,65.44,65.47,10402.0,56.3666,56.3838,56.358,56.3838,10402.0
2017-06-30 13:30:00,65.47,65.48,65.44,65.47,36257.0,56.3838,56.3924,56.358,56.3838,36257.0
2017-06-30 13:40:00,65.47,65.48,65.46,65.47,6300.0,56.3838,56.3924,56.3752,56.3838,6300.0
2017-06-30 13:50:00,65.47,65.47,65.45,65.46,26291.0,56.3838,56.3838,56.3666,56.3752,26291.0
2017-06-30 14:00:00,65.46,65.49,65.44,65.47,50452.0,56.3752,56.401,56.358,56.3838,50452.0
2017-06-30 14:10:00,65.48,65.51,65.47,65.5,19856.0,56.3924,56.4183,56.3838,56.4096,19856.0
2017-06-30 14:20:00,65.5,65.52,65.48,65.51,31019.0,56.4096,56.4269,56.3924,56.4183,31019.0
2017-06-30 14:30:00,65.51,65.52,65.5,65.52,5050.0,56.4183,56.4269,56.4096,56.4269,5050.0
2017-06-30 14:40:00,65.51,65.54,65.5,65.53,9364.0,56.4183,56.4441,56.4096,56.4355,9364.0
2017-06-30 14:50:00,65.53,65.56,65.53,65.55,26485.0,56.4355,56.4613,56.4355,56.4527,26485.0
2017-06-30 15:00:00,65.56,65.56,65.54,65.55,14606.0,56.4613,56.4613,56.4441,56.4527,14606.0
2017-06-30 15:10:00,65.55,65.55,65.52,65.54,20996.0,56.4527,56.4527,56.4269,56.4441,20996.0
2017-06-30 15:20:00,65.53,65.58,65.53,65.57,34949.0,56.4355,56.4785,56.4355,56.4699,34949.0
2017-06-30 15:30:00,65.57,65.57,65.52,65.53,23149.0,56.4699,56.4699,56.4269,56.4355,23149.0
2017-06-30 15:40:00,65.54,65.63,65.53,65.62,410753.0,56.4441,56.5216,56.4355,56.513,410753.0
2017-06-30 15:50:00,65.62,65.62,65.45,65.45,1007748.0,56.513,56.513,56.3666,56.3666,1007748.0
2017-07-03 09:30:00,65.68,65.71,65.53,65.67,115725.0,56.5647,56.5905,56.4355,56.556,115725.0
2017-07-03 09:40:00,65.67,65.72,65.67,65.71,13180.0,56.556,56.5991,56.556,56.5905,13180.0
2017-07-03 09:50:00,65.71,65.72,65.69,65.71,45174.0,56.5905,56.5991,56.5733,56.5905,45174.0
2017-07-03 10:00:00,65.71,65.73,65.67,65.73,37314.0,56.5905,56.6077,56.556,56.6077,37314.0
2017-07-03 10:10:00,65.72,65.77,65.71,65.73,23297.0,56.5991,56.6422,56.5905,56.6077,23297.0
2017-07-03 10:20:00,65.73,65.74,65.67,65.7,35460.0,56.6077,56.6163,56.556,56.5819,35460.0
2017-07-03 10:30:00,65.69,65.73,65.69,65.73,12385.0,56.5733,56.6077,56.5733,56.6077,12385.0
2017-07-03 10:40:00,65.73,65.76,65.72,65.76,25147.0,56.6077,56.6336,56.5991,56.6336,25147.0
2017-07-03 10:50:00,65.76,65.77,65.73,65.73,19255.0,56.6336,56.6422,56.6077,56.6077,19255.0
2017-07-03 11:00:00,65.73,65.74,65.68,65.7,33352.0,56.6077,56.6163,56.5647,56.5819,33352.0
2017-07-03 11:10:00,65.7,65.73,65.68,65.7,17409.0,56.5819,56.6077,56.5647,56.5819,17409.0
2017-07-03 11:20:00,65.7,65.72,65.69,65.72,12127.0,56.5819,56.5991,56.5733,56.5991,12127.0
2017-07-03 11:30:00,65.72,65.74,65.68,65.7,19641.0,56.5991,56.6163,56.5647,56.5819,19641.0
2017-07-03 11:40:00,65.71,65.73,65.7,65.72,86474.0,56.5905,56.6077,56.5819,56.5991,86474.0
2017-07-03 11:50:00,65.72,65.73,65.7,65.72,22507.0,56.5991,56.6077,56.5819,56.5991,22507.0
2017-07-03 12:00:00,65.71,65.71,65.62,65.62,23782.0,56.5905,56.5905,56.513,56.513,23782.0
2017-07-03 12:10:00,65.63,65.63,65.58,65.62,183947.0,56.5216,56.5216,56.4785,56.513,183947.0
2017-07-03 12:20:00,65.61,65.64,65.6,65.64,47131.0,56.5044,56.5302,56.4958,56.5302,47131.0
2017-07-03 12:30:00,65.64,65.64,65.59,65.62,53100.0,56.5302,56.5302,56.4872,56.513,53100.0
2017-07-03 12:40:00,65.62,65.63,65.61,65.62,12200.0,56.513,56.5216,56.5044,56.513,12200.0
2017-07-03 12:50:00,65.62,65.65,65.56,65.56,607936.0,56.513,56.5388,56.4613,56.4613,607936.0
2017-07-05 09:30:00,65.55,65.55,65.43,65.43,101755.0,56.4527,56.4527,56.3494,56.3494,101755.0
2017-07-05 09:40:00,65.43,65.44,65.34,65.37,129783.0,56.3494,56.358,56.2718,56.2977,129783.0
2017-07-05 09:50:00,65.38,65.4,65.35,65.4,110646.0,56.3063,56.3235,56.2805,56.3235,110646.0
2017-07-05 10:00:00,65.4,65.4,65.29,65.33,102710.0,56.3235,56.3235,56.2288,56.2632,102710.0
2017-07-05 10:10:00,65.33,65.36,65.29,65.32,121977.0,56.2632,56.2891,56.2288,56.2546,121977.0
2017-07-05 10:20:00,65.32,65.35,65.31,65.35,103341.0,56.2546,56.2805,56.246,56.2805,103341.0
2017-07-05 10:30:00,65.35,65.42,65.33,65.41,140713.0,56.2805,56.3407,56.2632,56.3321,140713.0
2017-07-05 10:40:00,65.41,65.48,65.41,65.43,89907.0,56.3321,56.3924,56.3321,56.3494,89907.0
2017-07-05 10:50:00,65.43,65.48,65.43,65.46,116872.0,56.3494,56.3924,56.3494,56.3752,116872.0
2017-07-05 11:00:00,65.45,65.5,65.45,65.49,98003.0,56.3666,56.4096,56.3666,56.401,98003.0
2017-07-05 11:10:00,65.49,65.52,65.48,65.51,95332.0,56.401,56.4269,56.3924,56.4183,95332.0
2017-07-05 11:20:00,65.5,65.52,65.47,65.5,144049.0,56.4096,56.4269,56.3838,56.4096,144049.0
2017-07-05 11:30:00,65.5,65.5,65.46,65.5,54313.0,56.4096,56.4096,56.3752,56.4096,54313.0
2017-07-05 11:40:00,65.5,65.51,65.46,65.46,68412.0,56.4096,56.4183,56.3752,56.3752,68412.0
2017-07-05 11:50:00,65.47,65.5,65.46,65.47,78977.0,56.3838,56.4096,56.3752,56.3838,78977.0
2017-07-05 12:00:00,65.47,65.48,65.45,65.46,94897.0,56.3838,56.3924,56.3666,56.3752,94897.0
2017-07-05 12:10:00,65.46,65.5,65.45,65.5,62758.0,56.3752,56.4096,56.3666,56.4096,62758.0
2017-07-05 12:20:00,65.5,65.52,65.48,65.49,64627.0,56.4096,56.4269,56.3924,56.401,64627.0
2017-07-05 12:30:00,65.49,65.52,65.49,65.52,152699.0,56.401,56.4269,56.401,56.4269,152699.0
2017-07-05 12:40:00,65.51,65.52,65.5,65.52,28324.0,56.4183,56.4269,56.4096,56.4269,28324.0
2017-07-05 12:50:00,65.51,65.54,65.51,65.52,49493.0,56.4183,56.4441,56.4183,56.4269,49493.0
2017-07-05 13:00:00,65.52,65.55,65.52,65.55,96708.0,56.4269,56.4527,56.4269,56.4527,96708.0
2017-07-05 13:10:00,65.55,65.57,65.54,65.55,60280.0,56.4527,56.4699,56.4441,56.4527,60280.0
2017-07-05 13:20:00,65.55,65.58,65.55,65.55,122804.0,56.4527,56.4785,56.4527,56.4527,122804.0
2017-07-05 13:30:00,65.55,65.56,65.54,65.56,48301.0,56.4527,56.4613,56.4441,56.4613,48301.0
2017-07-05 13:40:00,65.55,65.56,65.53,65.53,57234.0,56.4527,56.4613,56.4355,56.4355,57234.0
2017-07-05 13:50:00,65.53,65.55,65.52,65.54,66841.0,56.4355,56.4527,56.4269,56.4441,66841.0
2017-07-05 14:00:00,65.54,65.6,65.47,65.49,101182.0,56.4441,56.4958,56.3838,56.401,101182.0
2017-07-05 14:10:00,65.48,65.55,65.48,65.53,58942.0,56.3924,56.4527,56.3924,56.4355,58942.0
2017-07-05 14:20:00,65.53,65.56,65.52,65.55,51942.0,56.4355,56.4613,56.4269,56.4527,51942.0
2017-07-05 14:30:00,65.55,65.58,65.54,65.57,44660.0,56.4527,56.4785,56.4441,56.4699,44660.0
2017-07-05 14:40:00,65.58,65.58,65.52,65.53,61903.0,56.4785,56.4785,56.4269,56.4355,61903.0
2017-07-05 14:50:00,65.53,65.56,65.5,65.52,84732.0,56.4355,56.4613,56.4096,56.4269,84732.0
2017-07-05 15:00:00,65.52,65.53,65.48,65.52,150366.0,56.4269,56.4355,56.3924,56.4269,150366.0
2017-07-05 15:10:00,65.52,65.55,65.52,65.55,64194.0,56.4269,56.4527,56.4269,56.4527,64194.0
2017-07-05 15:20:00,65.55,65.57,65.53,65.56,102057.0,56.4527,56.4699,56.4355,56.4613,102057.0
2017-07-05 15:30:00,65.56,65.58,65.55,65.56,121844.0,56.4613,56.4785,56.4527,56.4613,121844.0
2017-07-05 15:40:00,65.57,65.59,65.56,65.56,174495.0,56.4699,56.4872,56.4613,56.4613,174495.0
2017-07-05 15:50:00,65.57,65.59,65.55,65.57,420839.0,56.4699,56.4872,56.4527,56.4699,420839.0
2017-07-06 09:30:00,65.32,65.32,65.2,65.21,116079.0,56.2546,56.2546,56.1513,56.1599,116079.0
2017-07-06 09:40:00,65.2,65.22,65.13,65.15,69286.0,56.1513,56.1685,56.091,56.1082,69286.0
2017-07-06 09:50:00,65.15,65.21,65.13,65.17,107554.0,56.1082,56.1599,56.091,56.1254,107554.0
2017-07-06 10:00:00,65.16,65.19,65.06,65.1,109039.0,56.1168,56.1427,56.0307,56.0652,109039.0
2017-07-06 10:10:00,65.09,65.17,65.09,65.16,30840.0,56.0565,56.1254,56.0565,56.1168,30840.0
2017-07-06 10:20:00,65.16,65.16,65.11,65.13,49419.0,56.1168,56.1168,56.0738,56.091,49419.0
2017-07-06 10:30:00,65.13,65.15,65.1,65.15,47556.0,56.091,56.1082,56.0652,56.1082,47556.0
2017-07-06 10:40:00,65.16,65.19,65.15,65.16,38696.0,56.1168,56.1427,56.1082,56.1168,38696.0
2017-07-06 10:50:00,65.15,65.18,65.15,65.17,33644.0,56.1082,56.1341,56.1082,56.1254,33644.0
2017-07-06 11:00:00,65.17,65.29,65.17,65.26,56571.0,56.1254,56.2288,56.1254,56.2029,56571.0
2017-07-06 11:10:00,65.26,65.26,65.19,65.2,22921.0,56.2029,56.2029,56.1427,56.1513,22921.0
2017-07-06 11:20:00,65.2,65.26,65.2,65.25,26264.0,56.1513,56.2029,56.1513,56.1943,26264.0
2017-07-06 11:30:00,65.25,65.29,65.24,65.28,28679.0,56.1943,56.2288,56.1857,56.2202,28679.0
2017-07-06 11:40:00,65.28,65.3,65.26,65.28,14810.0,56.2202,56.2374,56.2029,56.2202,14810.0
2017-07-06 11:50:00,65.28,65.31,65.25,65.29,19701.0,56.2202,56.246,56.1943,56.2288,19701.0
2017-07-06 12:00:00,65.3,65.32,65.28,65.3,22677.0,56.2374,56.2546,56.2202,56.2374,22677.0
2017-07-06 12:10:00,65.3,65.3,65.27,65.28,20903.0,56.2374,56.2374,56.2116,56.2202,20903.0
2017-07-06 12:20:00,65.28,65.29,65.24,65.25,18749.0,56.2202,56.2288,56.1857,56.1943,18749.0
2017-07-06 12:30:00,65.24,65.3,65.24,65.29,28821.0,56.1857,56.2374,56.1857,56.2288,28821.0
2017-07-06 12:40:00,65.29,65.32,65.29,65.3,11337.0,56.2288,56.2546,56.2288,56.2374,11337.0
2017-07-06 12:50:00,65.31,65.31,65.28,65.31,18892.0,56.246,56.246,56.2202,56.246,18892.0
2017-07-06 13:00:00,65.31,65.32,65.29,65.3,110701.0,56.246,56.2546,56.2288,56.2374,110701.0
2017-07-06 13:10:00,65.3,65.36,65.29,65.36,69993.0,56.2374,56.2891,56.2288,56.2891,69993.0
2017-07-06 13:20:00,65.36,65.37,65.35,65.35,14003.0,56.2891,56.2977,56.2805,56.2805,14003.0
2017-07-06 13:30:00,65.35,65.35,65.29,65.3,32073.0,56.2805,56.2805,56.2288,56.2374,32073.0
2017-07-06 13:40:00,65.29,65.29,65.22,65.26,45422.0,56.2288,56.2288,56.1685,56.2029,45422.0
2017-07-06 13:50:00,65.26,65.27,65.23,65.24,31923.0,56.2029,56.2116,56.1771,56.1857,31923.0
2017-07-06 14:00:00,65.25,65.25,65.21,65.23,42937.0,56.1943,56.1943,56.1599,56.1771,42937.0
2017-07-06 14:10:00,65.22,65.22,65.16,65.18,33021.0,56.1685,56.1685,56.1168,56.1341,33021.0
2017-07-06 14:20:00,65.17,65.21,65.17,65.21,25593.0,56.1254,56.1599,56.1254,56.1599,25593.0
2017-07-06 14:30:00,65.2,65.21,65.15,65.17,20864.0,56.1513,56.1599,56.1082,56.1254,20864.0
2017-07-06 14:40:00,65.17,65.18,65.14,65.17,27183.0,56.1254,56.1341,56.0996,56.1254,27183.0
2017-07-06 14:50:00,65.17,65.19,65.14,65.19,34348.0,56.1254,56.1427,56.0996,56.1427,34348.0
2017-07-06 15:00:00,65.19,65.19,65.13,65.16,40674.0,56.1427,56.1427,56.091,56.1168,40674.0
2017-07-06 15:10:00,65.16,65.16,65.11,65.14,30064.0,56.1168,56.1168,56.0738,56.0996,30064.0
2017-07-06 15:20:00,65.14,65.14,65.08,65.08,30190.0,56.0996,56.0996,56.0479,56.0479,30190.0
2017-07-06 15:30:00,65.08,65.09,65.04,65.07,57593.0,56.0479,56.0565,56.0135,56.0393,57593.0
2017-07-06 15:40:00,65.06,65.09,65.02,65.09,101006.0,56.0307,56.0565,55.9963,56.0565,101006.0
2017-07-06 15:50:00,65.09,65.12,65.06,65.08,236852.0,56.0565,56.0824,56.0307,56.0479,236852.0
2017-07-07 09:30:00,65.09,65.17,65.09,65.15,315914.0,56.0565,56.1254,56.0565,56.1082,315914.0
2017-07-07 09:40:00,65.15,65.16,65.08,65.13,17166.0,56.1082,56.1168,56.0479,56.091,17166.0
2017-07-07 09:50:00,65.13,65.19,65.13,65.19,10909.0,56.091,56.1427,56.091,56.1427,10909.0
2017-07-07 10:00:00,65.18,65.19,65.11,65.12,51029.0,56.1341,56.1427,56.0738,56.0824,51029.0
2017-07-07 10:10:00,65.11,65.14,65.07,65.08,31746.0,56.0738,56.0996,56.0393,56.0479,31746.0
2017-07-07 10:20:00,65.08,65.12,65.06,65.11,19409.0,56.0479,56.0824,56.0307,56.0738,19409.0
2017-07-07 10:30:00,65.12,65.15,65.12,65.13,10828.0,56.0824,56.1082,56.0824,56.091,10828.0
2017-07-07 10:40:00,65.12,65.18,65.12,65.14,24968.0,56.0824,56.1341,56.0824,56.0996,24968.0
2017-07-07 10:50:00,65.13,65.16,65.11,65.11,154728.0,56.091,56.1168,56.0738,56.0738,154728.0
2017-07-07 11:00:00,65.11,65.14,65.1,65.13,64027.0,56.0738,56.0996,56.0652,56.091,64027.0
2017-07-07 11:10:00,65.13,65.15,65.11,65.13,31251.0,56.091,56.1082,56.0738,56.091,31251.0
2017-07-07 11:20:00,65.13,65.2,65.13,65.19,31808.0,56.091,56.1513,56.091,56.1427,31808.0
2017-07-07 11:30:00,65.19,65.26,65.19,65.25,14631.0,56.1427,56.2029,56.1427,56.1943,14631.0
2017-07-07 11:40:00,65.25,65.27,65.24,65.25,31523.0,56.1943,56.2116,56.1857,56.1943,31523.0
2017-07-07 11:50:00,65.25,65.28,65.25,65.27,20440.0,56.1943,56.2202,56.1943,56.2116,20440.0
2017-07-07 12:00:00,65.28,65.31,65.28,65.28,38863.0,56.2202,56.246,56.2202,56.2202,38863.0
2017-07-07 12:10:00,65.29,65.36,65.29,65.34,15910.0,56.2288,56.2891,56.2288,56.2718,15910.0
2017-07-07 12:20:00,65.33,65.35,65.33,65.34,14700.0,56.2632,56.2805,56.2632,56.2718,14700.0
2017-07-07 12:30:00,65.34,65.35,65.33,65.34,11149.0,56.2718,56.2805,56.2632,56.2718,11149.0
2017-07-07 12:40:00,65.33,65.35,65.33,65.33,7600.0,56.2632,56.2805,56.2632,56.2632,7600.0
2017-07-07 12:50:00,65.34,65.35,65.33,65.35,3574.0,56.2718,56.2805,56.2632,56.2805,3574.0
2017-07-07 13:00:00,65.35,65.37,65.33,65.33,15163.0,56.2805,56.2977,56.2632,56.2632,15163.0
2017-07-07 13:10:00,65.34,65.36,65.32,65.36,9719.0,56.2718,56.2891,56.2546,56.2891,9719.0
2017-07-07 13:20:00,65.36,65.37,65.34,65.36,4800.0,56.2891,56.2977,56.2718,56.2891,4800.0
2017-07-07 13:30:00,65.35,65.38,65.35,65.37,5400.0,56.2805,56.3063,56.2805,56.2977,5400.0
2017-07-07 13:40:00,65.37,65.38,65.36,65.37,592775.0,56.2977,56.3063,56.2891,56.2977,592775.0
2017-07-07 13:50:00,65.37,65.38,65.35,65.38,271115.0,56.2977,56.3063,56.2805,56.3063,271115.0
2017-07-07 14:00:00,65.38,65.39,65.36,65.37,16585.0,56.3063,56.3149,56.2891,56.2977,16585.0
2017-07-07 14:10:00,65.37,65.4,65.36,65.37,32196.0,56.2977,56.3235,56.2891,56.2977,32196.0
2017-07-07 14:20:00,65.38,65.38,65.36,65.36,3975.0,56.3063,56.3063,56.2891,56.2891,3975.0
2017-07-07 14:30:00,65.36,65.36,65.34,65.35,16079.0,56.2891,56.2891,56.2718,56.2805,16079.0
2017-07-07 14:40:00,65.35,65.37,65.35,65.35,7222.0,56.2805,56.2977,56.2805,56.2805,7222.0
2017-07-07 14:50:00,65.36,65.37,65.35,65.35,9043.0,56.2891,56.2977,56.2805,56.2805,9043.0
2017-07-07 15:00:00,65.34,65.35,65.32,65.34,6755.0,56.2718,56.2805,56.2546,56.2718,6755.0
2017-07-07 15:10:00,65.34,65.36,65.32,65.36,8780.0,56.2718,56.2891,56.2546,56.2891,8780.0
2017-07-07 15:20:00,65.36,65.36,65.34,65.36,17915.0,56.2891,56.2891,56.2718,56.2891,17915.0
2017-07-07 15:30:00,65.36,65.37,65.34,65.37,55092.0,56.2891,56.2977,56.2718,56.2977,55092.0
2017-07-07 15:40:00,65.37,65.39,65.36,65.38,26965.0,56.2977,56.3149,56.2891,56.3063,26965.0
2017-07-07 15:50:00,65.38,65.38,65.32,65.34,134522.0,56.3063,56.3063,56.2546,56.2718,134522.0
2017-07-10 09:30:00,65.36,65.38,65.29,65.35,36875.0,56.2891,56.3063,56.2288,56.2805,36875.0
2017-07-10 09:40:00,65.36,65.39,65.36,65.38,25332.0,56.2891,56.3149,56.2891,56.3063,25332.0
2017-07-10 09:50:00,65.38,65.39,65.32,65.32,15838.0,56.3063,56.3149,56.2546,56.2546,15838.0
2017-07-10 10:00:00,65.32,65.41,65.32,65.4,14594.0,56.2546,56.3321,56.2546,56.3235,14594.0
2017-07-10 10:10:00,65.41,65.41,65.38,65.4,13650.0,56.3321,56.3321,56.3063,56.3235,13650.0
2017-07-10 10:20:00,65.4,65.43,65.4,65.42,9559.0,56.3235,56.3494,56.3235,56.3407,9559.0
2017-07-10 10:30:00,65.41,65.42,65.39,65.41,6326.0,56.3321,56.3407,56.3149,56.3321,6326.0
2017-07-10 10:40:00,65.41,65.45,65.41,65.44,11219.0,56.3321,56.3666,56.3321,56.358,11219.0
2017-07-10 10:50:00,65.44,65.48,65.44,65.48,10735.0,56.358,56.3924,56.358,56.3924,10735.0
2017-07-10 11:00:00,65.48,65.51,65.46,65.5,55978.0,56.3924,56.4183,56.3752,56.4096,55978.0
2017-07-10 11:10:00,65.5,65.51,65.48,65.48,12978.0,56.4096,56.4183,56.3924,56.3924,12978.0
2017-07-10 11:20:00,65.49,65.49,65.46,65.47,8493.0,56.401,56.401,56.3752,56.3838,8493.0
2017-07-10 11:30:00,65.47,65.49,65.46,65.48,20142.0,56.3838,56.401,56.3752,56.3924,20142.0
2017-07-10 11:40:00,65.48,65.48,65.47,65.48,8263.0,56.3924,56.3924,56.3838,56.3924,8263.0
2017-07-10 11:50:00,65.49,65.49,65.47,65.49,6142.0,56.401,56.401,56.3838,56.401,6142.0
2017-07-10 12:00:00,65.5,65.53,65.49,65.52,7174.0,56.4096,56.4355,56.401,56.4269,7174.0
2017-07-10 12:10:00,65.51,65.52,65.49,65.5,7570.0,56.4183,56.4269,56.401,56.4096,7570.0
2017-07-10 12:20:00,65.5,65.51,65.49,65.5,17700.0,56.4096,56.4183,56.401,56.4096,17700.0
2017-07-10 12:30:00,65.5,65.5,65.49,65.49,10600.0,56.4096,56.4096,56.401,56.401,10600.0
2017-07-10 12:40:00,65.48,65.5,65.48,65.49,8600.0,56.3924,56.4096,56.3924,56.401,8600.0
2017-07-10 12:50:00,65.5,65.51,65.49,65.51,4746.0,56.4096,56.4183,56.401,56.4183,4746.0
2017-07-10 13:00:00,65.52,65.53,65.51,65.52,4891.0,56.4269,56.4355,56.4183,56.4269,4891.0
2017-07-10 13:10:00,65.53,65.53,65.51,65.52,12537.0,56.4355,56.4355,56.4183,56.4269,12537.0
2017-07-10 13:20:00,65.52,65.53,65.51,65.53,13001.0,56.4269,56.4355,56.4183,56.4355,13001.0
2017-07-10 13:30:00,65.52,65.54,65.52,65.52,10844.0,56.4269,56.4441,56.4269,56.4269,10844.0
2017-07-10 13:40:00,65.52,65.54,65.52,65.53,8691.0,56.4269,56.4441,56.4269,56.4355,8691.0
2017-07-10 13:50:00,65.54,65.56,65.53,65.56,11280.0,56.4441,56.4613,56.4355,56.4613,11280.0
2017-07-10 14:00:00,65.56,65.56,65.54,65.55,14900.0,56.4613,56.4613,56.4441,56.4527,14900.0
2017-07-10 14:10:00,65.55,65.56,65.54,65.56,28437.0,56.4527,56.4613,56.4441,56.4613,28437.0
2017-07-10 14:20:00,65.56,65.56,65.53,65.53,16100.0,56.4613,56.4613,56.4355,56.4355,16100.0
2017-07-10 14:30:00,65.54,65.54,65.52,65.54,19464.0,56.4441,56.4441,56.4269,56.4441,19464.0
2017-07-10 14:40:00,65.54,65.55,65.53,65.54,46069.0,56.4441,56.4527,56.4355,56.4441,46069.0
2017-07-10 14:50:00,65.54,65.54,65.52,65.52,14395.0,56.4441,56.4441,56.4269,56.4269,14395.0
2017-07-10 15:00:00,65.53,65.54,65.52,65.52,24003.0,56.4355,56.4441,56.4269,56.4269,24003.0
2017-07-10 15:10:00,65.52,65.54,65.5,65.5,16724.0,56.4269,56.4441,56.4096,56.4096,16724.0
2017-07-10 15:20:00,65.51,65.52,65.5,65.52,5348.0,56.4183,56.4269,56.4096,56.4269,5348.0
2017-07-10 15:30:00,65.51,65.55,65.51,65.55,29940.0,56.4183,56.4527,56.4183,56.4527,29940.0
2017-07-10 15:40:00,65.56,65.57,65.52,65.53,60580.0,56.4613,56.4699,56.4269,56.4355,60580.0
2017-07-10 15:50:00,65.52,65.52,65.48,65.49,92725.0,56.4269,56.4269,56.3924,56.401,92725.0
2017-07-11 09:30:00,65.48,65.49,65.39,65.4,56453.0,56.3924,56.401,56.3149,56.3235,56453.0
2017-07-11 09:40:00,65.4,65.44,65.39,65.42,44313.0,56.3235,56.358,56.3149,56.3407,44313.0
2017-07-11 09:50:00,65.42,65.45,65.42,65.45,13498.0,56.3407,56.3666,56.3407,56.3666,13498.0
2017-07-11 10:00:00,65.45,65.45,65.43,65.44,7647.0,56.3666,56.3666,56.3494,56.358,7647.0
2017-07-11 10:10:00,65.44,65.49,65.43,65.49,18160.0,56.358,56.401,56.3494,56.401,18160.0
2017-07-11 10:20:00,65.49,65.5,65.47,65.48,9771.0,56.401,56.4096,56.3838,56.3924,9771.0
2017-07-11 10:30:00,65.49,65.52,65.49,65.52,21973.0,56.401,56.4269,56.401,56.4269,21973.0
2017-07-11 10:40:00,65.51,65.51,65.49,65.49,16633.0,56.4183,56.4183,56.401,56.401,16633.0
2017-07-11 10:50:00,65.5,65.52,65.49,65.51,9788.0,56.4096,56.4269,56.401,56.4183,9788.0
2017-07-11 11:00:00,65.51,65.52,65.49,65.5,5563.0,56.4183,56.4269,56.401,56.4096,5563.0
2017-07-11 11:10:00,65.49,65.49,65.42,65.43,9591.0,56.401,56.401,56.3407,56.3494,9591.0
2017-07-11 11:20:00,65.42,65.42,65.22,65.29,65848.0,56.3407,56.3407,56.1685,56.2288,65848.0
2017-07-11 11:30:00,65.29,65.37,65.28,65.35,42229.0,56.2288,56.2977,56.2202,56.2805,42229.0
2017-07-11 11:40:00,65.36,65.39,65.33,65.38,22150.0,56.2891,56.3149,56.2632,56.3063,22150.0
2017-07-11 11:50:00,65.38,65.44,65.38,65.43,4972.0,56.3063,56.358,56.3063,56.3494,4972.0
2017-07-11 12:00:00,65.42,65.45,65.42,65.42,22528.0,56.3407,56.3666,56.3407,56.3407,22528.0
2017-07-11 12:10:00,65.44,65.45,65.39,65.39,5400.0,56.358,56.3666,56.3149,56.3149,5400.0
2017-07-11 12:20:00,65.4,65.41,65.37,65.39,11554.0,56.3235,56.3321,56.2977,56.3149,11554.0
2017-07-11 12:30:00,65.4,65.42,65.39,65.41,3657.0,56.3235,56.3407,56.3149,56.3321,3657.0
2017-07-11 12:40:00,65.41,65.47,65.41,65.45,6500.0,56.3321,56.3838,56.3321,56.3666,6500.0
2017-07-11 12:50:00,65.45,65.47,65.45,65.45,13525.0,56.3666,56.3838,56.3666,56.3666,13525.0
2017-07-11 13:00:00,65.45,65.47,65.45,65.46,296440.0,56.3666,56.3838,56.3666,56.3752,296440.0
2017-07-11 13:10:00,65.46,65.46,65.44,65.46,4594.0,56.3752,56.3752,56.358,56.3752,4594.0
2017-07-11 13:20:00,65.46,65.47,65.44,65.44,4623.0,56.3752,56.3838,56.358,56.358,4623.0
2017-07-11 13:30:00,65.44,65.47,65.43,65.47,7700.0,56.358,56.3838,56.3494,56.3838,7700.0
2017-07-11 13:40:00,65.48,65.56,65.47,65.56,70343.0,56.3924,56.4613,56.3838,56.4613,70343.0
2017-07-11 13:50:00,65.56,65.57,65.56,65.57,4070.0,56.4613,56.4699,56.4613,56.4699,4070.0
2017-07-11 14:00:00,65.57,65.61,65.57,65.57,27810.0,56.4699,56.5044,56.4699,56.4699,27810.0
2017-07-11 14:10:00,65.58,65.59,65.56,65.56,10313.0,56.4785,56.4872,56.4613,56.4613,10313.0
2017-07-11 14:20:00,65.56,65.6,65.55,65.59,4085.0,56.4613,56.4958,56.4527,56.4872,4085.0
2017-07-11 14:30:00,65.59,65.59,65.57,65.58,8630.0,56.4872,56.4872,56.4699,56.4785,8630.0
2017-07-11 14:40:00,65.57,65.59,65.56,65.57,7966.0,56.4699,56.4872,56.4613,56.4699,7966.0
2017-07-11 14:50:00,65.57,65.59,65.56,65.59,4874.0,56.4699,56.4872,56.4613,56.4872,4874.0
2017-07-11 15:00:00,65.58,65.59,65.56,65.58,5591.0,56.4785,56.4872,56.4613,56.4785,5591.0
2017-07-11 15:10:00,65.59,65.62,65.59,65.61,17672.0,56.4872,56.513,56.4872,56.5044,17672.0
2017-07-11 15:20:00,65.61,65.62,65.59,65.6,9684.0,56.5044,56.513,56.4872,56.4958,9684.0
2017-07-11 15:30:00,65.6,65.65,65.6,65.62,11314.0,56.4958,56.5388,56.4958,56.513,11314.0
2017-07-11 15:40:00,65.62,65.62,65.59,65.59,22611.0,56.513,56.513,56.4872,56.4872,22611.0
2017-07-11 15:50:00,65.59,65.61,65.58,65.6,82771.0,56.4872,56.5044,56.4785,56.4958,82771.0
2017-07-12 09:30:00,65.93,66.1,65.93,66.09,134629.0,56.78,56.9264,56.78,56.9178,134629.0
2017-07-12 09:40:00,66.09,66.12,66.09,66.1,21452.0,56.9178,56.9436,56.9178,56.9264,21452.0
2017-07-12 09:50:00,66.11,66.14,66.07,66.11,99153.0,56.935,56.9608,56.9005,56.935,99153.0
2017-07-12 10:00:00,66.11,66.16,66.1,66.14,42106.0,56.935,56.978,56.9264,56.9608,42106.0
2017-07-12 10:10:00,66.13,66.16,66.12,66.13,17268.0,56.9522,56.978,56.9436,56.9522,17268.0
2017-07-12 10:20:00,66.14,66.18,66.13,66.14,28417.0,56.9608,56.9953,56.9522,56.9608,28417.0
2017-07-12 10:30:00,66.14,66.15,66.1,66.12,31103.0,56.9608,56.9694,56.9264,56.9436,31103.0
2017-07-12 10:40:00,66.11,66.11,66.06,66.11,45520.0,56.935,56.935,56.8919,56.935,45520.0
2017-07-12 10:50:00,66.1,66.11,66.07,66.08,55494.0,56.9264,56.935,56.9005,56.9091,55494.0
2017-07-12 11:00:00,66.08,66.11,66.06,66.06,33476.0,56.9091,56.935,56.8919,56.8919,33476.0
2017-07-12 11:10:00,66.06,66.11,66.06,66.11,23892.0,56.8919,56.935,56.8919,56.935,23892.0
2017-07-12 11:20:00,66.11,66.13,66.1,66.11,17379.0,56.935,56.9522,56.9264,56.935,17379.0
2017-07-12 11:30:00,66.11,66.12,66.09,66.1,15140.0,56.935,56.9436,56.9178,56.9264,15140.0
2017-07-12 11:40:00,66.1,66.11,66.08,66.11,26984.0,56.9264,56.935,56.9091,56.935,26984.0
2017-07-12 11:50:00,66.11,66.13,66.1,66.13,20512.0,56.935,56.9522,56.9264,56.9522,20512.0
2017-07-12 12:00:00,66.13,66.17,66.12,66.17,43546.0,56.9522,56.9867,56.9436,56.9867,43546.0
2017-07-12 12:10:00,66.16,66.17,66.08,66.11,54417.0,56.978,56.9867,56.9091,56.935,54417.0
2017-07-12 12:20:00,66.11,66.14,66.11,66.13,52279.0,56.935,56.9608,56.935,56.9522,52279.0
2017-07-12 12:30:00,66.14,66.16,66.12,66.16,25500.0,56.9608,56.978,56.9436,56.978,25500.0
2017-07-12 12:40:00,66.15,66.16,66.13,66.14,13856.0,56.9694,56.978,56.9522,56.9608,13856.0
2017-07-12 12:50:00,66.14,66.17,66.14,66.17,10703.0,56.9608,56.9867,56.9608,56.9867,10703.0
2017-07-12 13:00:00,66.18,66.19,66.17,66.17,14064.0,56.9953,57.0039,56.9867,56.9867,14064.0
2017-07-12 13:10:00,66.18,66.19,66.16,66.18,4691.0,56.9953,57.0039,56.978,56.9953,4691.0
2017-07-12 13:20:00,66.17,66.18,66.15,66.17,15663.0,56.9867,56.9953,56.9694,56.9867,15663.0
2017-07-12 13:30:00,66.18,66.2,66.17,66.2,14104.0,56.9953,57.0125,56.9867,57.0125,14104.0
2017-07-12 13:40:00,66.2,66.21,66.19,66.2,9850.0,57.0125,57.0211,57.0039,57.0125,9850.0
2017-07-12 13:50:00,66.19,66.23,66.19,66.23,13399.0,57.0039,57.0383,57.0039,57.0383,13399.0
2017-07-12 14:00:00,66.22,66.23,66.2,66.21,6847.0,57.0297,57.0383,57.0125,57.0211,6847.0
2017-07-12 14:10:00,66.22,66.25,66.21,66.23,148907.0,57.0297,57.0556,57.0211,57.0383,148907.0
2017-07-12 14:20:00,66.23,66.25,66.22,66.24,12351.0,57.0383,57.0556,57.0297,57.0469,12351.0
2017-07-12 14:30:00,66.24,66.24,66.22,66.23,10845.0,57.0469,57.0469,57.0297,57.0383,10845.0
2017-07-12 14:40:00,66.23,66.23,66.2,66.22,11141.0,57.0383,57.0383,57.0125,57.0297,11141.0
2017-07-12 14:50:00,66.22,66.23,66.21,66.22,16129.0,57.0297,57.0383,57.0211,57.0297,16129.0
2017-07-12 15:00:00,66.21,66.24,66.21,66.23,14176.0,57.0211,57.0469,57.0211,57.0383,14176.0
2017-07-12 15:10:00,66.23,66.24,66.22,66.23,10918.0,57.0383,57.0469,57.0297,57.0383,10918.0
2017-07-12 15:20:00,66.23,66.25,66.22,66.23,63897.0,57.0383,57.0556,57.0297,57.0383,63897.0
2017-07-12 15:30:00,66.23,66.25,66.2,66.22,33489.0,57.0383,57.0556,57.0125,57.0297,33489.0
2017-07-12 15:40:00,66.22,66.22,66.2,66.21,50194.0,57.0297,57.0297,57.0125,57.0211,50194.0
2017-07-12 15:50:00,66.21,66.21,66.16,66.19,173596.0,57.0211,57.0211,56.978,57.0039,173596.0
2017-07-13 09:30:00,66.24,66.28,66.2,66.27,56022.0,57.0469,57.0814,57.0125,57.0728,56022.0
2017-07-13 09:40:00,66.27,66.27,66.24,66.27,160541.0,57.0728,57.0728,57.0469,57.0728,160541.0
2017-07-13 09:50:00,66.26,66.28,66.26,66.27,14100.0,57.0642,57.0814,57.0642,57.0728,14100.0
2017-07-13 10:00:00,66.27,66.28,66.24,66.26,16088.0,57.0728,57.0814,57.0469,57.0642,16088.0
2017-07-13 10:10:00,66.27,66.27,66.21,66.22,21729.0,57.0728,57.0728,57.0211,57.0297,21729.0
2017-07-13 10:20:00,66.21,66.22,66.15,66.15,37063.0,57.0211,57.0297,56.9694,56.9694,37063.0
2017-07-13 10:30:00,66.15,66.2,66.14,66.17,46322.0,56.9694,57.0125,56.9608,56.9867,46322.0
2017-07-13 10:40:00,66.18,66.2,66.18,66.19,25044.0,56.9953,57.0125,56.9953,57.0039,25044.0
2017-07-13 10:50:00,66.19,66.22,66.18,66.2,8400.0,57.0039,57.0297,56.9953,57.0125,8400.0
2017-07-13 11:00:00,66.2,66.25,66.2,66.23,22443.0,57.0125,57.0556,57.0125,57.0383,22443.0
2017-07-13 11:10:00,66.23,66.24,66.21,66.23,10076.0,57.0383,57.0469,57.0211,57.0383,10076.0
2017-07-13 11:20:00,66.24,66.26,66.23,66.23,42323.0,57.0469,57.0642,57.0383,57.0383,42323.0
2017-07-13 11:30:00,66.23,66.26,66.23,66.24,10314.0,57.0383,57.0642,57.0383,57.0469,10314.0
2017-07-13 11:40:00,66.23,66.25,66.21,66.24,33523.0,57.0383,57.0556,57.0211,57.0469,33523.0
2017-07-13 11:50:00,66.24,66.26,66.24,66.25,20400.0,57.0469,57.0642,57.0469,57.0556,20400.0
2017-07-13 12:00:00,66.25,66.26,66.23,66.26,29080.0,57.0556,57.0642,57.0383,57.0642,29080.0
2017-07-13 12:10:00,66.26,66.29,66.25,66.28,412388.0,57.0642,57.09,57.0556,57.0814,412388.0
2017-07-13 12:20:00,66.28,66.3,66.27,66.28,9778.0,57.0814,57.0986,57.0728,57.0814,9778.0
2017-07-13 12:30:00,66.28,66.29,66.27,66.28,12025.0,57.0814,57.09,57.0728,57.0814,12025.0
2017-07-13 12:40:00,66.29,66.29,66.26,66.29,8668.0,57.09,57.09,57.0642,57.09,8668.0
2017-07-13 12:50:00,66.28,66.3,66.28,66.3,4080.0,57.0814,57.0986,57.0814,57.0986,4080.0
2017-07-13 13:00:00,66.29,66.3,66.28,66.3,11158.0,57.09,57.0986,57.0814,57.0986,11158.0
2017-07-13 13:10:00,66.29,66.3,66.28,66.29,6240.0,57.09,57.0986,57.0814,57.09,6240.0
2017-07-13 13:20:00,66.29,66.3,66.28,66.3,16352.0,57.09,57.0986,57.0814,57.0986,16352.0
2017-07-13 13:30:00,66.3,66.31,66.29,66.31,15700.0,57.0986,57.1072,57.09,57.1072,15700.0
2017-07-13 13:40:00,66.31,66.31,66.27,66.28,9362.0,57.1072,57.1072,57.0728,57.0814,9362.0
2017-07-13 13:50:00,66.28,66.3,66.27,66.28,29194.0,57.0814,57.0986,57.0728,57.0814,29194.0
2017-07-13 14:00:00,66.28,66.29,66.25,66.27,22259.0,57.0814,57.09,57.0556,57.0728,22259.0
2017-07-13 14:10:00,66.27,66.29,66.26,66.29,30571.0,57.0728,57.09,57.0642,57.09,30571.0
2017-07-13 14:20:00,66.28,66.31,66.28,66.3,9268.0,57.0814,57.1072,57.0814,57.0986,9268.0
2017-07-13 14:30:00,66.29,66.31,66.28,66.31,10132.0,57.09,57.1072,57.0814,57.1072,10132.0
2017-07-13 14:40:00,66.31,66.34,66.3,66.34,48492.0,57.1072,57.1331,57.0986,57.1331,48492.0
2017-07-13 14:50:00,66.34,66.35,66.32,66.34,17276.0,57.1331,57.1417,57.1158,57.1331,17276.0
2017-07-13 15:00:00,66.34,66.35,66.31,66.31,20796.0,57.1331,57.1417,57.1072,57.1072,20796.0
2017-07-13 15:10:00,66.32,66.33,66.31,66.31,27949.0,57.1158,57.1245,57.1072,57.1072,27949.0
2017-07-13 15:20:00,66.31,66.35,66.31,66.34,21004.0,57.1072,57.1417,57.1072,57.1331,21004.0
2017-07-13 15:30:00,66.34,66.35,66.32,66.34,23020.0,57.1331,57.1417,57.1158,57.1331,23020.0
2017-07-13 15:40:00,66.33,66.36,66.33,66.35,46349.0,57.1245,57.1503,57.1245,57.1417,46349.0
2017-07-13 15:50:00,66.36,66.36,66.32,66.32,76325.0,57.1503,57.1503,57.1158,57.1158,76325.0
2017-07-14 09:30:00,66.4,66.51,66.4,66.51,41469.0,57.1847,57.2795,57.1847,57.2795,41469.0
2017-07-14 09:40:00,66.51,66.59,66.51,66.58,59876.0,57.2795,57.3484,57.2795,57.3398,59876.0
2017-07-14 09:50:00,66.58,66.59,66.56,66.56,9095.0,57.3398,57.3484,57.3225,57.3225,9095.0
2017-07-14 10:00:00,66.56,66.57,66.51,66.51,14184.0,57.3225,57.3311,57.2795,57.2795,14184.0
2017-07-14 10:10:00,66.52,66.56,66.51,66.56,24475.0,57.2881,57.3225,57.2795,57.3225,24475.0
2017-07-14 10:20:00,66.56,66.57,66.52,66.53,116271.0,57.3225,57.3311,57.2881,57.2967,116271.0
2017-07-14 10:30:00,66.53,66.56,66.52,66.55,10304.0,57.2967,57.3225,57.2881,57.3139,10304.0
2017-07-14 10:40:00,66.55,66.55,66.51,66.53,12868.0,57.3139,57.3139,57.2795,57.2967,12868.0
2017-07-14 10:50:00,66.53,66.56,66.53,66.54,21410.0,57.2967,57.3225,57.2967,57.3053,21410.0
2017-07-14 11:00:00,66.54,66.54,66.5,66.53,7729.0,57.3053,57.3053,57.2709,57.2967,7729.0
2017-07-14 11:10:00,66.53,66.55,66.52,66.53,9300.0,57.2967,57.3139,57.2881,57.2967,9300.0
2017-07-14 11:20:00,66.53,66.56,66.53,66.55,10014.0,57.2967,57.3225,57.2967,57.3139,10014.0
2017-07-14 11:30:00,66.55,66.58,66.54,66.56,7298.0,57.3139,57.3398,57.3053,57.3225,7298.0
2017-07-14 11:40:00,66.56,66.57,66.56,66.56,3540.0,57.3225,57.3311,57.3225,57.3225,3540.0
2017-07-14 11:50:00,66.56,66.58,66.55,66.58,6490.0,57.3225,57.3398,57.3139,57.3398,6490.0
2017-07-14 12:00:00,66.57,66.58,66.56,66.56,5230.0,57.3311,57.3398,57.3225,57.3225,5230.0
2017-07-14 12:10:00,66.56,66.58,66.56,66.57,4380.0,57.3225,57.3398,57.3225,57.3311,4380.0
2017-07-14 12:20:00,66.57,66.6,66.57,66.59,18235.0,57.3311,57.357,57.3311,57.3484,18235.0
2017-07-14 12:30:00,66.59,66.63,66.59,66.63,10406.0,57.3484,57.3828,57.3484,57.3828,10406.0
2017-07-14 12:40:00,66.63,66.63,66.62,66.63,4900.0,57.3828,57.3828,57.3742,57.3828,4900.0
2017-07-14 12:50:00,66.63,66.66,66.63,66.65,11276.0,57.3828,57.4087,57.3828,57.4,11276.0
2017-07-14 13:00:00,66.65,66.67,66.63,66.66,9327.0,57.4,57.4173,57.3828,57.4087,9327.0
2017-07-14 13:10:00,66.66,66.68,66.66,66.67,5650.0,57.4087,57.4259,57.4087,57.4173,5650.0
2017-07-14 13:20:00,66.67,66.7,66.67,66.69,7808.0,57.4173,57.4431,57.4173,57.4345,7808.0
2017-07-14 13:30:00,66.7,66.7,66.67,66.67,8715.0,57.4431,57.4431,57.4173,57.4173,8715.0
2017-07-14 13:40:00,66.68,66.7,66.68,66.7,7925.0,57.4259,57.4431,57.4259,57.4431,7925.0
2017-07-14 13:50:00,66.7,66.72,66.69,66.71,4782.0,57.4431,57.4603,57.4345,57.4517,4782.0
2017-07-14 14:00:00,66.72,66.73,66.71,66.72,6873.0,57.4603,57.4689,57.4517,57.4603,6873.0
2017-07-14 14:10:00,66.72,66.76,66.72,66.75,9897.0,57.4603,57.4948,57.4603,57.4862,9897.0
2017-07-14 14:20:00,66.75,66.76,66.74,66.75,13062.0,57.4862,57.4948,57.4775,57.4862,13062.0
2017-07-14 14:30:00,66.76,66.76,66.73,66.74,7490.0,57.4948,57.4948,57.4689,57.4775,7490.0
2017-07-14 14:40:00,66.75,66.75,66.72,66.73,10957.0,57.4862,57.4862,57.4603,57.4689,10957.0
2017-07-14 14:50:00,66.73,66.74,66.71,66.71,21787.0,57.4689,57.4775,57.4517,57.4517,21787.0
2017-07-14 15:00:00,66.72,66.75,66.71,66.74,10660.0,57.4603,57.4862,57.4517,57.4775,10660.0
2017-07-14 15:10:00,66.75,66.77,66.74,66.76,7514.0,57.4862,57.5034,57.4775,57.4948,7514.0
2017-07-14 15:20:00,66.76,66.8,66.76,66.79,7980.0,57.4948,57.5292,57.4948,57.5206,7980.0
2017-07-14 15:30:00,66.78,66.82,66.78,66.81,16922.0,57.512,57.5464,57.512,57.5378,16922.0
2017-07-14 15:40:00,66.82,66.83,66.78,66.78,11547.0,57.5464,57.5551,57.512,57.512,11547.0
2017-07-14 15:50:00,66.78,66.79,66.7,66.73,153734.0,57.512,57.5206,57.4431,57.4689,153734.0
2017-07-17 09:30:00,66.74,66.74,66.67,66.69,49697.0,57.4775,57.4775,57.4173,57.4345,49697.0
2017-07-17 09:40:00,66.69,66.73,66.65,66.72,31003.0,57.4345,57.4689,57.4,57.4603,31003.0
2017-07-17 09:50:00,66.72,66.73,66.67,66.73,351568.0,57.4603,57.4689,57.4173,57.4689,351568.0
2017-07-17 10:00:00,66.73,66.75,66.7,66.75,8647.0,57.4689,57.4862,57.4431,57.4862,8647.0
2017-07-17 10:10:00,66.75,66.76,66.73,66.73,15305.0,57.4862,57.4948,57.4689,57.4689,15305.0
2017-07-17 10:20:00,66.73,66.76,66.73,66.73,14117.0,57.4689,57.4948,57.4689,57.4689,14117.0
2017-07-17 10:30:00,66.73,66.75,66.69,66.72,25433.0,57.4689,57.4862,57.4345,57.4603,25433.0
2017-07-17 10:40:00,66.72,66.75,66.71,66.73,20795.0,57.4603,57.4862,57.4517,57.4689,20795.0
2017-07-17 10:50:00,66.74,66.75,66.71,66.73,15017.0,57.4775,57.4862,57.4517,57.4689,15017.0
2017-07-17 11:00:00,66.73,66.75,66.72,66.73,23892.0,57.4689,57.4862,57.4603,57.4689,23892.0
2017-07-17 11:10:00,66.73,66.75,66.72,66.73,7615.0,57.4689,57.4862,57.4603,57.4689,7615.0
2017-07-17 11:20:00,66.73,66.74,66.72,66.73,6471.0,57.4689,57.4775,57.4603,57.4689,6471.0
2017-07-17 11:30:00,66.73,66.73,66.65,66.66,16887.0,57.4689,57.4689,57.4,57.4087,16887.0
2017-07-17 11:40:00,66.66,66.68,66.66,66.68,24331.0,57.4087,57.4259,57.4087,57.4259,24331.0
2017-07-17 11:50:00,66.68,66.69,66.66,66.68,40967.0,57.4259,57.4345,57.4087,57.4259,40967.0
2017-07-17 12:00:00,66.68,66.71,66.67,66.7,2800.0,57.4259,57.4517,57.4173,57.4431,2800.0
2017-07-17 12:10:00,66.71,66.73,66.71,66.73,2799.0,57.4517,57.4689,57.4517,57.4689,2799.0
2017-07-17 12:20:00,66.73,66.73,66.7,66.71,31613.0,57.4689,57.4689,57.4431,57.4517,31613.0
2017-07-17 12:30:00,66.72,66.73,66.71,66.73,3462.0,57.4603,57.4689,57.4517,57.4689,3462.0
2017-07-17 12:40:00,66.73,66.73,66.71,66.71,12442.0,57.4689,57.4689,57.4517,57.4517,12442.0
2017-07-17 12:50:00,66.72,66.74,66.72,66.73,7100.0,57.4603,57.4775,57.4603,57.4689,7100.0
2017-07-17 13:00:00,66.73,66.74,66.72,66.73,19356.0,57.4689,57.4775,57.4603,57.4689,19356.0
2017-07-17 13:10:00,66.73,66.75,66.73,66.73,12630.0,57.4689,57.4862,57.4689,57.4689,12630.0
2017-07-17 13:20:00,66.74,66.74,66.71,66.71,4131.0,57.4775,57.4775,57.4517,57.4517,4131.0
2017-07-17 13:30:00,66.71,66.72,66.7,66.72,7815.0,57.4517,57.4603,57.4431,57.4603,7815.0
2017-07-17 13:40:00,66.71,66.72,66.71,66.71,9240.0,57.4517,57.4603,57.4517,57.4517,9240.0
2017-07-17 13:50:00,66.71,66.72,66.68,66.69,19971.0,57.4517,57.4603,57.4259,57.4345,19971.0
2017-07-17 14:00:00,66.69,66.69,66.68,66.69,9900.0,57.4345,57.4345,57.4259,57.4345,9900.0
2017-07-17 14:10:00,66.68,66.68,66.65,66.66,36351.0,57.4259,57.4259,57.4,57.4087,36351.0
2017-07-17 14:20:00,66.66,66.68,66.65,66.68,26191.0,57.4087,57.4259,57.4,57.4259,26191.0
2017-07-17 14:30:00,66.67,66.69,66.65,66.68,23923.0,57.4173,57.4345,57.4,57.4259,23923.0
2017-07-17 14:40:00,66.68,66.68,66.66,66.66,4523.0,57.4259,57.4259,57.4087,57.4087,4523.0
2017-07-17 14:50:00,66.66,66.67,66.65,66.66,73538.0,57.4087,57.4173,57.4,57.4087,73538.0
2017-07-17 15:00:00,66.66,66.67,66.64,66.64,14064.0,57.4087,57.4173,57.3914,57.3914,14064.0
2017-07-17 15:10:00,66.64,66.65,66.63,66.63,8400.0,57.3914,57.4,57.3828,57.3828,8400.0
2017-07-17 15:20:00,66.63,66.64,66.61,66.62,15597.0,57.3828,57.3914,57.3656,57.3742,15597.0
2017-07-17 15:30:00,66.63,66.66,66.62,66.66,27332.0,57.3828,57.4087,57.3742,57.4087,27332.0
2017-07-17 15:40:00,66.65,66.66,66.64,66.64,16572.0,57.4,57.4087,57.3914,57.3914,16572.0
2017-07-17 15:50:00,66.64,66.67,66.64,66.65,138198.0,57.3914,57.4173,57.3914,57.4,138198.0
2017-07-18 09:30:00,66.62,66.63,66.53,66.57,28611.0,57.3742,57.3828,57.2967,57.3311,28611.0
2017-07-18 09:40:00,66.57,66.64,66.57,66.63,28569.0,57.3311,57.3914,57.3311,57.3828,28569.0
2017-07-18 09:50:00,66.62,66.63,66.6,66.61,11195.0,57.3742,57.3828,57.357,57.3656,11195.0
2017-07-18 10:00:00,66.61,66.61,66.58,66.59,12109.0,57.3656,57.3656,57.3398,57.3484,12109.0
2017-07-18 10:10:00,66.59,66.66,66.59,66.63,222225.0,57.3484,57.4087,57.3484,57.3828,222225.0
2017-07-18 10:20:00,66.63,66.64,66.63,66.63,11891.0,57.3828,57.3914,57.3828,57.3828,11891.0
2017-07-18 10:30:00,66.62,66.62,66.58,66.58,25012.0,57.3742,57.3742,57.3398,57.3398,25012.0
2017-07-18 10:40:00,66.57,66.57,66.51,66.53,183172.0,57.3311,57.3311,57.2795,57.2967,183172.0
2017-07-18 10:50:00,66.53,66.63,66.52,66.63,55662.0,57.2967,57.3828,57.2881,57.3828,55662.0
2017-07-18 11:00:00,66.63,66.64,66.59,66.61,8248.0,57.3828,57.3914,57.3484,57.3656,8248.0
2017-07-18 11:10:00,66.6,66.61,66.59,66.59,3300.0,57.357,57.3656,57.3484,57.3484,3300.0
2017-07-18 11:20:00,66.6,66.64,66.6,66.64,8940.0,57.357,57.3914,57.357,57.3914,8940.0
2017-07-18 11:30:00,66.64,66.67,66.63,66.64,17185.0,57.3914,57.4173,57.3828,57.3914,17185.0
2017-07-18 11:40:00,66.64,66.65,66.63,66.65,57571.0,57.3914,57.4,57.3828,57.4,57571.0
2017-07-18 11:50:00,66.65,66.69,66.65,66.66,375523.0,57.4,57.4345,57.4,57.4087,375523.0
2017-07-18 12:00:00,66.67,66.68,66.66,66.67,12448.0,57.4173,57.4259,57.4087,57.4173,12448.0
2017-07-18 12:10:00,66.68,66.71,66.65,66.66,378288.0,57.4259,57.4517,57.4,57.4087,378288.0
2017-07-18 12:20:00,66.67,66.69,66.66,66.67,13459.0,57.4173,57.4345,57.4087,57.4173,13459.0
2017-07-18 12:30:00,66.67,66.68,66.65,66.66,21510.0,57.4173,57.4259,57.4,57.4087,21510.0
2017-07-18 12:40:00,66.66,66.66,66.63,66.63,244532.0,57.4087,57.4087,57.3828,57.3828,244532.0
2017-07-18 12:50:00,66.64,66.65,66.62,66.63,76406.0,57.3914,57.4,57.3742,57.3828,76406.0
2017-07-18 13:00:00,66.63,66.63,66.6,66.62,143508.0,57.3828,57.3828,57.357,57.3742,143508.0
2017-07-18 13:10:00,66.62,66.65,66.61,66.64,12375.0,57.3742,57.4,57.3656,57.3914,12375.0
2017-07-18 13:20:00,66.64,66.65,66.63,66.64,12600.0,57.3914,57.4,57.3828,57.3914,12600.0
2017-07-18 13:30:00,66.64,66.67,66.64,66.66,7447.0,57.3914,57.4173,57.3914,57.4087,7447.0
2017-07-18 13:40:00,66.66,66.68,66.66,66.67,4700.0,57.4087,57.4259,57.4087,57.4173,4700.0
2017-07-18 13:50:00,66.68,66.69,66.67,66.69,7123.0,57.4259,57.4345,57.4173,57.4345,7123.0
2017-07-18 14:00:00,66.68,66.7,66.67,66.7,6100.0,57.4259,57.4431,57.4173,57.4431,6100.0
2017-07-18 14:10:00,66.69,66.71,66.69,66.7,6400.0,57.4345,57.4517,57.4345,57.4431,6400.0
2017-07-18 14:20:00,66.7,66.7,66.67,66.68,20246.0,57.4431,57.4431,57.4173,57.4259,20246.0
2017-07-18 14:30:00,66.68,66.71,66.68,66.7,29815.0,57.4259,57.4517,57.4259,57.4431,29815.0
2017-07-18 14:40:00,66.69,66.71,66.69,66.7,11045.0,57.4345,57.4517,57.4345,57.4431,11045.0
2017-07-18 14:50:00,66.7,66.71,66.69,66.7,4957.0,57.4431,57.4517,57.4345,57.4431,4957.0
2017-07-18 15:00:00,66.7,66.72,66.7,66.72,20153.0,57.4431,57.4603,57.4431,57.4603,20153.0
2017-07-18 15:10:00,66.71,66.73,66.71,66.72,17511.0,57.4517,57.4689,57.4517,57.4603,17511.0
2017-07-18 15:20:00,66.72,66.74,66.71,66.73,17815.0,57.4603,57.4775,57.4517,57.4689,17815.0
2017-07-18 15:30:00,66.74,66.75,66.72,66.73,17578.0,57.4775,57.4862,57.4603,57.4689,17578.0
2017-07-18 15:40:00,66.73,66.73,66.7,66.72,13484.0,57.4689,57.4689,57.4431,57.4603,13484.0
2017-07-18 15:50:00,66.72,66.76,66.72,66.76,62611.0,57.4603,57.4948,57.4603,57.4948,62611.0
2017-07-19 09:30:00,66.88,66.98,66.88,66.97,18165.0,57.5981,57.6842,57.5981,57.6756,18165.0
2017-07-19 09:40:00,66.97,66.99,66.95,66.96,25654.0,57.6756,57.6929,57.6584,57.667,25654.0
2017-07-19 09:50:00,66.95,66.99,66.94,66.99,17702.0,57.6584,57.6929,57.6498,57.6929,17702.0
2017-07-19 10:00:00,66.98,67.02,66.97,66.98,10686.0,57.6842,57.7187,57.6756,57.6842,10686.0
2017-07-19 10:10:00,66.97,66.97,66.93,66.95,467041.0,57.6756,57.6756,57.6412,57.6584,467041.0
2017-07-19 10:20:00,66.95,66.96,66.94,66.96,11557.0,57.6584,57.667,57.6498,57.667,11557.0
2017-07-19 10:30:00,66.96,66.99,66.92,66.92,18609.0,57.667,57.6929,57.6326,57.6326,18609.0
2017-07-19 10:40:00,66.93,66.95,66.92,66.95,43662.0,57.6412,57.6584,57.6326,57.6584,43662.0
2017-07-19 10:50:00,66.95,66.95,66.95,66.95,12307.0,57.6584,57.6584,57.6584,57.6584,12307.0
2017-07-19 11:00:00,66.95,66.98,66.95,66.98,249166.0,57.6584,57.6842,57.6584,57.6842,249166.0
2017-07-19 11:10:00,66.98,67.01,66.97,67.0,6839.0,57.6842,57.7101,57.6756,57.7015,6839.0
2017-07-19 11:20:00,66.99,66.99,66.95,66.96,22146.0,57.6929,57.6929,57.6584,57.667,22146.0
2017-07-19 11:30:00,66.96,67.0,66.96,66.99,3200.0,57.667,57.7015,57.667,57.6929,3200.0
2017-07-19 11:40:00,67.0,67.0,66.98,66.98,18984.0,57.7015,57.7015,57.6842,57.6842,18984.0
2017-07-19 11:50:00,66.98,67.0,66.98,67.0,3739.0,57.6842,57.7015,57.6842,57.7015,3739.0
2017-07-19 12:00:00,67.0,67.02,67.0,67.01,5312.0,57.7015,57.7187,57.7015,57.7101,5312.0
2017-07-19 12:10:00,67.01,67.03,67.0,67.02,5047.0,57.7101,57.7273,57.7015,57.7187,5047.0
2017-07-19 12:20:00,67.02,67.03,67.01,67.01,5693.0,57.7187,57.7273,57.7101,57.7101,5693.0
2017-07-19 12:30:00,67.01,67.02,67.0,67.01,8967.0,57.7101,57.7187,57.7015,57.7101,8967.0
2017-07-19 12:40:00,67.02,67.02,67.0,67.01,2230.0,57.7187,57.7187,57.7015,57.7101,2230.0
2017-07-19 12:50:00,67.0,67.02,67.0,67.02,3328.0,57.7015,57.7187,57.7015,57.7187,3328.0
2017-07-19 13:00:00,67.02,67.03,67.01,67.03,10542.0,57.7187,57.7273,57.7101,57.7273,10542.0
2017-07-19 13:10:00,67.03,67.04,67.03,67.04,32749.0,57.7273,57.7359,57.7273,57.7359,32749.0
2017-07-19 13:20:00,67.04,67.05,67.04,67.05,4400.0,57.7359,57.7445,57.7359,57.7445,4400.0
2017-07-19 13:30:00,67.04,67.05,67.04,67.04,5996.0,57.7359,57.7445,57.7359,57.7359,5996.0
2017-07-19 13:40:00,67.04,67.07,67.03,67.06,19830.0,57.7359,57.7618,57.7273,57.7531,19830.0
2017-07-19 13:50:00,67.07,67.08,67.06,67.06,9628.0,57.7618,57.7704,57.7531,57.7531,9628.0
2017-07-19 14:00:00,67.05,67.06,67.04,67.06,6850.0,57.7445,57.7531,57.7359,57.7531,6850.0
2017-07-19 14:10:00,67.06,67.08,67.06,67.08,10841.0,57.7531,57.7704,57.7531,57.7704,10841.0
2017-07-19 14:20:00,67.07,67.08,67.06,67.07,22397.0,57.7618,57.7704,57.7531,57.7618,22397.0
2017-07-19 14:30:00,67.07,67.08,67.06,67.06,7758.0,57.7618,57.7704,57.7531,57.7531,7758.0
2017-07-19 14:40:00,67.07,67.08,67.07,67.07,9356.0,57.7618,57.7704,57.7618,57.7618,9356.0
2017-07-19 14:50:00,67.07,67.08,67.06,67.06,13485.0,57.7618,57.7704,57.7531,57.7531,13485.0
2017-07-19 15:00:00,67.06,67.07,67.06,67.06,3038.0,57.7531,57.7618,57.7531,57.7531,3038.0
2017-07-19 15:10:00,67.06,67.08,67.06,67.08,7433.0,57.7531,57.7704,57.7531,57.7704,7433.0
2017-07-19 15:20:00,67.07,67.1,67.07,67.09,113673.0,57.7618,57.7876,57.7618,57.779,113673.0
2017-07-19 15:30:00,67.09,67.1,67.06,67.07,14224.0,57.779,57.7876,57.7531,57.7618,14224.0
2017-07-19 15:40:00,67.07,67.09,67.07,67.09,72542.0,57.7618,57.779,57.7618,57.779,72542.0
2017-07-19 15:50:00,67.09,67.1,67.06,67.1,253385.0,57.779,57.7876,57.7531,57.7876,253385.0
2017-07-20 09:30:00,67.25,67.26,67.2,67.22,192201.0,57.9168,57.9254,57.8737,57.8909,192201.0
2017-07-20 09:40:00,67.21,67.23,67.18,67.19,237528.0,57.8823,57.8995,57.8565,57.8651,237528.0
2017-07-20 09:50:00,67.19,67.23,67.18,67.22,19983.0,57.8651,57.8995,57.8565,57.8909,19983.0
2017-07-20 10:00:00,67.22,67.23,67.21,67.22,10713.0,57.8909,57.8995,57.8823,57.8909,10713.0
2017-07-20 10:10:00,67.22,67.23,67.15,67.17,10517.0,57.8909,57.8995,57.8306,57.8479,10517.0
2017-07-20 10:20:00,67.17,67.2,67.15,67.16,214519.0,57.8479,57.8737,57.8306,57.8393,214519.0
2017-07-20 10:30:00,67.17,67.19,67.08,67.08,154342.0,57.8479,57.8651,57.7704,57.7704,154342.0
2017-07-20 10:40:00,67.07,67.18,67.05,67.17,16945.0,57.7618,57.8565,57.7445,57.8479,16945.0
2017-07-20 10:50:00,67.17,67.22,67.16,67.21,9047.0,57.8479,57.8909,57.8393,57.8823,9047.0
2017-07-20 11:00:00,67.21,67.23,67.18,67.19,9689.0,57.8823,57.8995,57.8565,57.8651,9689.0
2017-07-20 11:10:00,67.2,67.22,67.17,67.19,17017.0,57.8737,57.8909,57.8479,57.8651,17017.0
2017-07-20 11:20:00,67.19,67.21,67.17,67.2,17634.0,57.8651,57.8823,57.8479,57.8737,17634.0
2017-07-20 11:30:00,67.19,67.21,67.15,67.15,33443.0,57.8651,57.8823,57.8306,57.8306,33443.0
2017-07-20 11:40:00,67.15,67.2,67.14,67.19,21757.0,57.8306,57.8737,57.822,57.8651,21757.0
2017-07-20 11:50:00,67.19,67.21,67.18,67.19,12426.0,57.8651,57.8823,57.8565,57.8651,12426.0
2017-07-20 12:00:00,67.18,67.21,67.17,67.21,8324.0,57.8565,57.8823,57.8479,57.8823,8324.0
2017-07-20 12:10:00,67.21,67.23,67.21,67.23,5899.0,57.8823,57.8995,57.8823,57.8995,5899.0
2017-07-20 12:20:00,67.23,67.27,67.23,67.26,9328.0,57.8995,57.934,57.8995,57.9254,9328.0
2017-07-20 12:30:00,67.26,67.27,67.25,67.25,51192.0,57.9254,57.934,57.9168,57.9168,51192.0
2017-07-20 12:40:00,67.26,67.28,67.25,67.26,32077.0,57.9254,57.9426,57.9168,57.9254,32077.0
2017-07-20 12:50:00,67.26,67.27,67.25,67.26,7892.0,57.9254,57.934,57.9168,57.9254,7892.0
2017-07-20 13:00:00,67.27,67.27,67.22,67.25,6096.0,57.934,57.934,57.8909,57.9168,6096.0
2017-07-20 13:10:00,67.25,67.25,67.24,67.25,700.0,57.9168,57.9168,57.9082,57.9168,700.0
2017-07-20 13:20:00,67.26,67.27,67.25,67.26,4463.0,57.9254,57.934,57.9168,57.9254,4463.0
2017-07-20 13:30:00,67.27,67.28,67.26,67.27,2829.0,57.934,57.9426,57.9254,57.934,2829.0
2017-07-20 13:40:00,67.27,67.28,67.27,67.27,2912.0,57.934,57.9426,57.934,57.934,2912.0
2017-07-20 13:50:00,67.26,67.27,67.26,67.27,4379.0,57.9254,57.934,57.9254,57.934,4379.0
2017-07-20 14:00:00,67.26,67.27,67.26,67.26,5855.0,57.9254,57.934,57.9254,57.9254,5855.0
2017-07-20 14:10:00,67.27,67.27,67.26,67.26,913.0,57.934,57.934,57.9254,57.9254,913.0
2017-07-20 14:20:00,67.26,67.26,67.24,67.25,5021.0,57.9254,57.9254,57.9082,57.9168,5021.0
2017-07-20 14:30:00,67.24,67.25,67.19,67.2,325862.0,57.9082,57.9168,57.8651,57.8737,325862.0
2017-07-20 14:40:00,67.2,67.23,67.2,67.23,17220.0,57.8737,57.8995,57.8737,57.8995,17220.0
2017-07-20 14:50:00,67.23,67.25,67.22,67.25,10224.0,57.8995,57.9168,57.8909,57.9168,10224.0
2017-07-20 15:00:00,67.25,67.26,67.24,67.25,5317.0,57.9168,57.9254,57.9082,57.9168,5317.0
2017-07-20 15:10:00,67.25,67.26,67.24,67.24,9725.0,57.9168,57.9254,57.9082,57.9082,9725.0
2017-07-20 15:20:00,67.24,67.26,67.24,67.26,7796.0,57.9082,57.9254,57.9082,57.9254,7796.0
2017-07-20 15:30:00,67.25,67.27,67.23,67.23,45050.0,57.9168,57.934,57.8995,57.8995,45050.0
2017-07-20 15:40:00,67.23,67.23,67.2,67.23,19832.0,57.8995,57.8995,57.8737,57.8995,19832.0
2017-07-20 15:50:00,67.22,67.22,67.19,67.2,61185.0,57.8909,57.8909,57.8651,57.8737,61185.0
2017-07-21 09:30:00,67.02,67.05,66.99,67.0,67531.0,57.7187,57.7445,57.6929,57.7015,67531.0
2017-07-21 09:40:00,67.0,67.03,66.98,66.98,12700.0,57.7015,57.7273,57.6842,57.6842,12700.0
2017-07-21 09:50:00,66.97,66.97,66.92,66.94,26444.0,57.6756,57.6756,57.6326,57.6498,26444.0
2017-07-21 10:00:00,66.93,66.94,66.88,66.92,46581.0,57.6412,57.6498,57.5981,57.6326,46581.0
2017-07-21 10:10:00,66.92,66.97,66.92,66.95,15600.0,57.6326,57.6756,57.6326,57.6584,15600.0
2017-07-21 10:20:00,66.94,66.99,66.94,66.96,14299.0,57.6498,57.6929,57.6498,57.667,14299.0
2017-07-21 10:30:00,66.95,66.97,66.94,66.95,15188.0,57.6584,57.6756,57.6498,57.6584,15188.0
2017-07-21 10:40:00,66.96,66.96,66.93,66.95,8040.0,57.667,57.667,57.6412,57.6584,8040.0
2017-07-21 10:50:00,66.95,66.96,66.91,66.91,25332.0,57.6584,57.667,57.624,57.624,25332.0
2017-07-21 11:00:00,66.92,66.93,66.89,66.93,29692.0,57.6326,57.6412,57.6067,57.6412,29692.0
2017-07-21 11:10:00,66.93,66.98,66.93,66.98,9100.0,57.6412,57.6842,57.6412,57.6842,9100.0
2017-07-21 11:20:00,66.97,66.97,66.94,66.97,11898.0,57.6756,57.6756,57.6498,57.6756,11898.0
2017-07-21 11:30:00,66.97,66.99,66.95,66.99,5564.0,57.6756,57.6929,57.6584,57.6929,5564.0
2017-07-21 11:40:00,67.0,67.0,66.97,66.97,31278.0,57.7015,57.7015,57.6756,57.6756,31278.0
2017-07-21 11:50:00,66.98,67.01,66.97,67.01,2225.0,57.6842,57.7101,57.6756,57.7101,2225.0
2017-07-21 12:00:00,67.01,67.02,67.0,67.02,6048.0,57.7101,57.7187,57.7015,57.7187,6048.0
2017-07-21 12:10:00,67.03,67.03,67.0,67.01,3290.0,57.7273,57.7273,57.7015,57.7101,3290.0
2017-07-21 12:20:00,67.01,67.01,67.0,67.0,2200.0,57.7101,57.7101,57.7015,57.7015,2200.0
2017-07-21 12:30:00,67.0,67.02,67.0,67.02,141900.0,57.7015,57.7187,57.7015,57.7187,141900.0
2017-07-21 12:40:00,67.03,67.06,67.03,67.05,11322.0,57.7273,57.7531,57.7273,57.7445,11322.0
2017-07-21 12:50:00,67.05,67.05,67.03,67.04,4774.0,57.7445,57.7445,57.7273,57.7359,4774.0
2017-07-21 13:00:00,67.05,67.08,67.04,67.07,6200.0,57.7445,57.7704,57.7359,57.7618,6200.0
2017-07-21 13:10:00,67.08,67.09,67.07,67.08,2371.0,57.7704,57.779,57.7618,57.7704,2371.0
2017-07-21 13:20:00,67.08,67.09,67.06,67.06,23662.0,57.7704,57.779,57.7531,57.7531,23662.0
2017-07-21 13:30:00,67.06,67.07,67.04,67.06,19383.0,57.7531,57.7618,57.7359,57.7531,19383.0
2017-07-21 13:40:00,67.06,67.08,67.04,67.04,93551.0,57.7531,57.7704,57.7359,57.7359,93551.0
2017-07-21 13:50:00,67.04,67.06,67.03,67.06,34947.0,57.7359,57.7531,57.7273,57.7531,34947.0
2017-07-21 14:00:00,67.06,67.06,67.04,67.05,7300.0,57.7531,57.7531,57.7359,57.7445,7300.0
2017-07-21 14:10:00,67.06,67.06,67.02,67.04,7334.0,57.7531,57.7531,57.7187,57.7359,7334.0
2017-07-21 14:20:00,67.05,67.06,67.04,67.06,8100.0,57.7445,57.7531,57.7359,57.7531,8100.0
2017-07-21 14:30:00,67.06,67.07,67.05,67.06,11594.0,57.7531,57.7618,57.7445,57.7531,11594.0
2017-07-21 14:40:00,67.06,67.07,67.05,67.07,1860.0,57.7531,57.7618,57.7445,57.7618,1860.0
2017-07-21 14:50:00,67.06,67.07,67.05,67.05,5127.0,57.7531,57.7618,57.7445,57.7445,5127.0
2017-07-21 15:00:00,67.06,67.07,67.05,67.06,63842.0,57.7531,57.7618,57.7445,57.7531,63842.0
2017-07-21 15:10:00,67.05,67.05,67.03,67.04,12392.0,57.7445,57.7445,57.7273,57.7359,12392.0
2017-07-21 15:20:00,67.04,67.04,67.01,67.02,4240.0,57.7359,57.7359,57.7101,57.7187,4240.0
2017-07-21 15:30:00,67.03,67.06,67.03,67.05,9412.0,57.7273,57.7531,57.7273,57.7445,9412.0
2017-07-21 15:40:00,67.06,67.09,67.05,67.09,9411.0,57.7531,57.779,57.7445,57.779,9411.0
2017-07-21 15:50:00,67.09,67.11,67.08,67.1,44257.0,57.779,57.7962,57.7704,57.7876,44257.0
2017-07-24 09:30:00,67.07,67.07,66.97,66.97,25226.0,57.7618,57.7618,57.6756,57.6756,25226.0
2017-07-24 09:40:00,66.97,66.98,66.94,66.98,70662.0,57.6756,57.6842,57.6498,57.6842,70662.0
2017-07-24 09:50:00,66.99,67.01,66.97,67.0,165921.0,57.6929,57.7101,57.6756,57.7015,165921.0
2017-07-24 10:00:00,67.0,67.01,66.99,67.0,8752.0,57.7015,57.7101,57.6929,57.7015,8752.0
2017-07-24 10:10:00,67.0,67.01,66.98,66.99,39801.0,57.7015,57.7101,57.6842,57.6929,39801.0
2017-07-24 10:20:00,66.99,67.01,66.96,66.97,25270.0,57.6929,57.7101,57.667,57.6756,25270.0
2017-07-24 10:30:00,66.96,66.97,66.94,66.96,24037.0,57.667,57.6756,57.6498,57.667,24037.0
2017-07-24 10:40:00,66.96,66.99,66.96,66.98,19186.0,57.667,57.6929,57.667,57.6842,19186.0
2017-07-24 10:50:00,66.97,66.98,66.94,66.95,17683.0,57.6756,57.6842,57.6498,57.6584,17683.0
2017-07-24 11:00:00,66.95,66.96,66.93,66.95,5921.0,57.6584,57.667,57.6412,57.6584,5921.0
2017-07-24 11:10:00,66.95,66.95,66.91,66.93,10165.0,57.6584,57.6584,57.624,57.6412,10165.0
2017-07-24 11:20:00,66.93,66.93,66.89,66.9,50615.0,57.6412,57.6412,57.6067,57.6153,50615.0
2017-07-24 11:30:00,66.9,66.94,66.9,66.94,20198.0,57.6153,57.6498,57.6153,57.6498,20198.0
2017-07-24 11:40:00,66.95,66.97,66.95,66.97,3762.0,57.6584,57.6756,57.6584,57.6756,3762.0
2017-07-24 11:50:00,66.96,66.98,66.95,66.98,2300.0,57.667,57.6842,57.6584,57.6842,2300.0
2017-07-24 12:00:00,66.98,66.99,66.97,66.98,132776.0,57.6842,57.6929,57.6756,57.6842,132776.0
2017-07-24 12:10:00,66.98,66.98,66.97,66.98,4327.0,57.6842,57.6842,57.6756,57.6842,4327.0
2017-07-24 12:20:00,66.98,67.0,66.98,67.0,4830.0,57.6842,57.7015,57.6842,57.7015,4830.0
2017-07-24 12:30:00,66.99,67.0,66.98,66.99,14048.0,57.6929,57.7015,57.6842,57.6929,14048.0
2017-07-24 12:40:00,66.99,67.0,66.99,66.99,1380.0,57.6929,57.7015,57.6929,57.6929,1380.0
2017-07-24 12:50:00,66.99,67.0,66.98,67.0,1510.0,57.6929,57.7015,57.6842,57.7015,1510.0
2017-07-24 13:00:00,67.0,67.01,66.99,67.01,3325.0,57.7015,57.7101,57.6929,57.7101,3325.0
2017-07-24 13:10:00,67.01,67.01,66.99,67.0,4964.0,57.7101,57.7101,57.6929,57.7015,4964.0
2017-07-24 13:20:00,67.0,67.01,66.99,67.01,1000.0,57.7015,57.7101,57.6929,57.7101,1000.0
2017-07-24 13:30:00,67.0,67.01,66.99,67.01,1600.0,57.7015,57.7101,57.6929,57.7101,1600.0
2017-07-24 13:40:00,67.01,67.02,67.0,67.02,3143.0,57.7101,57.7187,57.7015,57.7187,3143.0
2017-07-24 13:50:00,67.01,67.01,67.0,67.01,5104.0,57.7101,57.7101,57.7015,57.7101,5104.0
2017-07-24 14:00:00,67.01,67.03,67.0,67.03,7576.0,57.7101,57.7273,57.7015,57.7273,7576.0
2017-07-24 14:10:00,67.03,67.04,67.03,67.03,2086.0,57.7273,57.7359,57.7273,57.7273,2086.0
2017-07-24 14:20:00,67.03,67.05,67.03,67.04,3212.0,57.7273,57.7445,57.7273,57.7359,3212.0
2017-07-24 14:30:00,67.03,67.04,67.02,67.03,201288.0,57.7273,57.7359,57.7187,57.7273,201288.0
2017-07-24 14:40:00,67.03,67.04,67.02,67.04,64800.0,57.7273,57.7359,57.7187,57.7359,64800.0
2017-07-24 14:50:00,67.04,67.06,67.04,67.05,74056.0,57.7359,57.7531,57.7359,57.7445,74056.0
2017-07-24 15:00:00,67.05,67.06,67.04,67.05,34070.0,57.7445,57.7531,57.7359,57.7445,34070.0
2017-07-24 15:10:00,67.04,67.06,67.03,67.06,55399.0,57.7359,57.7531,57.7273,57.7531,55399.0
2017-07-24 15:20:00,67.06,67.09,67.05,67.09,10819.0,57.7531,57.779,57.7445,57.779,10819.0
2017-07-24 15:30:00,67.09,67.1,67.08,67.09,10359.0,57.779,57.7876,57.7704,57.779,10359.0
2017-07-24 15:40:00,67.09,67.1,67.07,67.07,133998.0,57.779,57.7876,57.7618,57.7618,133998.0
2017-07-24 15:50:00,67.07,67.08,67.03,67.05,165948.0,57.7618,57.7704,57.7273,57.7445,165948.0
2017-07-25 09:30:00,67.22,67.34,67.21,67.27,84326.0,57.8909,57.9943,57.8823,57.934,84326.0
2017-07-25 09:40:00,67.26,67.3,67.26,67.27,11867.0,57.9254,57.9598,57.9254,57.934,11867.0
2017-07-25 09:50:00,67.26,67.28,67.26,67.27,9740.0,57.9254,57.9426,57.9254,57.934,9740.0
2017-07-25 10:00:00,67.28,67.28,67.21,67.21,34639.0,57.9426,57.9426,57.8823,57.8823,34639.0
2017-07-25 10:10:00,67.2,67.25,67.19,67.25,21573.0,57.8737,57.9168,57.8651,57.9168,21573.0
2017-07-25 10:20:00,67.25,67.27,67.24,67.25,17695.0,57.9168,57.934,57.9082,57.9168,17695.0
2017-07-25 10:30:00,67.25,67.25,67.24,67.25,5934.0,57.9168,57.9168,57.9082,57.9168,5934.0
2017-07-25 10:40:00,67.25,67.26,67.23,67.24,12425.0,57.9168,57.9254,57.8995,57.9082,12425.0
2017-07-25 10:50:00,67.24,67.24,67.2,67.21,64649.0,57.9082,57.9082,57.8737,57.8823,64649.0
2017-07-25 11:00:00,67.21,67.24,67.21,67.23,11256.0,57.8823,57.9082,57.8823,57.8995,11256.0
2017-07-25 11:10:00,67.24,67.25,67.23,67.25,9378.0,57.9082,57.9168,57.8995,57.9168,9378.0
2017-07-25 11:20:00,67.25,67.25,67.23,67.24,13258.0,57.9168,57.9168,57.8995,57.9082,13258.0
2017-07-25 11:30:00,67.23,67.24,67.21,67.23,12029.0,57.8995,57.9082,57.8823,57.8995,12029.0
2017-07-25 11:40:00,67.24,67.25,67.23,67.25,7172.0,57.9082,57.9168,57.8995,57.9168,7172.0
2017-07-25 11:50:00,67.25,67.26,67.24,67.26,5671.0,57.9168,57.9254,57.9082,57.9254,5671.0
2017-07-25 12:00:00,67.26,67.27,67.25,67.26,10000.0,57.9254,57.934,57.9168,57.9254,10000.0
2017-07-25 12:10:00,67.25,67.25,67.23,67.24,11062.0,57.9168,57.9168,57.8995,57.9082,11062.0
2017-07-25 12:20:00,67.23,67.24,67.22,67.23,24624.0,57.8995,57.9082,57.8909,57.8995,24624.0
2017-07-25 12:30:00,67.23,67.25,67.23,67.23,81189.0,57.8995,57.9168,57.8995,57.8995,81189.0
2017-07-25 12:40:00,67.24,67.25,67.23,67.24,10181.0,57.9082,57.9168,57.8995,57.9082,10181.0
2017-07-25 12:50:00,67.25,67.26,67.24,67.26,7000.0,57.9168,57.9254,57.9082,57.9254,7000.0
2017-07-25 13:00:00,67.25,67.26,67.24,67.26,11220.0,57.9168,57.9254,57.9082,57.9254,11220.0
2017-07-25 13:10:00,67.26,67.27,67.25,67.26,13491.0,57.9254,57.934,57.9168,57.9254,13491.0
2017-07-25 13:20:00,67.26,67.26,67.24,67.26,8730.0,57.9254,57.9254,57.9082,57.9254,8730.0
2017-07-25 13:30:00,67.26,67.27,67.25,67.27,8050.0,57.9254,57.934,57.9168,57.934,8050.0
2017-07-25 13:40:00,67.27,67.27,67.25,67.26,5578.0,57.934,57.934,57.9168,57.9254,5578.0
2017-07-25 13:50:00,67.26,67.26,67.25,67.25,13000.0,57.9254,57.9254,57.9168,57.9168,13000.0
2017-07-25 14:00:00,67.26,67.26,67.25,67.26,6404.0,57.9254,57.9254,57.9168,57.9254,6404.0
2017-07-25 14:10:00,67.26,67.26,67.24,67.24,33226.0,57.9254,57.9254,57.9082,57.9082,33226.0
2017-07-25 14:20:00,67.24,67.25,67.23,67.23,55157.0,57.9082,57.9168,57.8995,57.8995,55157.0
2017-07-25 14:30:00,67.23,67.24,67.21,67.23,36387.0,57.8995,57.9082,57.8823,57.8995,36387.0
2017-07-25 14:40:00,67.23,67.24,67.21,67.21,14293.0,57.8995,57.9082,57.8823,57.8823,14293.0
2017-07-25 14:50:00,67.21,67.23,67.21,67.23,93758.0,57.8823,57.8995,57.8823,57.8995,93758.0
2017-07-25 15:00:00,67.24,67.25,67.22,67.23,14106.0,57.9082,57.9168,57.8909,57.8995,14106.0
2017-07-25 15:10:00,67.23,67.24,67.22,67.23,310339.0,57.8995,57.9082,57.8909,57.8995,310339.0
2017-07-25 15:20:00,67.23,67.23,67.19,67.21,137342.0,57.8995,57.8995,57.8651,57.8823,137342.0
2017-07-25 15:30:00,67.2,67.22,67.2,67.2,121526.0,57.8737,57.8909,57.8737,57.8737,121526.0
2017-07-25 15:40:00,67.2,67.21,67.19,67.2,244292.0,57.8737,57.8823,57.8651,57.8737,244292.0
2017-07-25 15:50:00,67.2,67.22,67.18,67.2,220964.0,57.8737,57.8909,57.8565,57.8737,220964.0
2017-07-26 09:30:00,67.34,67.35,67.25,67.28,116930.0,57.9943,58.0029,57.9168,57.9426,116930.0
2017-07-26 09:40:00,67.28,67.28,67.24,67.28,57887.0,57.9426,57.9426,57.9082,57.9426,57887.0
2017-07-26 09:50:00,67.3,67.3,67.28,67.28,27429.0,57.9598,57.9598,57.9426,57.9426,27429.0
2017-07-26 10:00:00,67.28,67.3,67.27,67.29,13226.0,57.9426,57.9598,57.934,57.9512,13226.0
2017-07-26 10:10:00,67.3,67.32,67.29,67.31,33469.0,57.9598,57.9771,57.9512,57.9684,33469.0
2017-07-26 10:20:00,67.31,67.32,67.24,67.26,659266.0,57.9684,57.9771,57.9082,57.9254,659266.0
2017-07-26 10:30:00,67.26,67.31,67.26,67.31,60913.0,57.9254,57.9684,57.9254,57.9684,60913.0
2017-07-26 10:40:00,67.31,67.31,67.26,67.26,71709.0,57.9684,57.9684,57.9254,57.9254,71709.0
2017-07-26 10:50:00,67.26,67.27,67.24,67.25,217095.0,57.9254,57.934,57.9082,57.9168,217095.0
2017-07-26 11:00:00,67.25,67.28,67.25,67.27,50657.0,57.9168,57.9426,57.9168,57.934,50657.0
2017-07-26 11:10:00,67.27,67.29,67.26,67.28,55407.0,57.934,57.9512,57.9254,57.9426,55407.0
2017-07-26 11:20:00,67.28,67.29,67.26,67.27,44025.0,57.9426,57.9512,57.9254,57.934,44025.0
2017-07-26 11:30:00,67.27,67.28,67.27,67.27,48091.0,57.934,57.9426,57.934,57.934,48091.0
2017-07-26 11:40:00,67.28,67.29,67.27,67.28,36096.0,57.9426,57.9512,57.934,57.9426,36096.0
2017-07-26 11:50:00,67.28,67.29,67.26,67.28,42934.0,57.9426,57.9512,57.9254,57.9426,42934.0
2017-07-26 12:00:00,67.29,67.31,67.28,67.31,197703.0,57.9512,57.9684,57.9426,57.9684,197703.0
2017-07-26 12:10:00,67.31,67.32,67.3,67.3,106844.0,57.9684,57.9771,57.9598,57.9598,106844.0
2017-07-26 12:20:00,67.3,67.3,67.28,67.29,32523.0,57.9598,57.9598,57.9426,57.9512,32523.0
2017-07-26 12:30:00,67.28,67.3,67.27,67.28,41886.0,57.9426,57.9598,57.934,57.9426,41886.0
2017-07-26 12:40:00,67.29,67.3,67.29,67.29,107910.0,57.9512,57.9598,57.9512,57.9512,107910.0
2017-07-26 12:50:00,67.28,67.3,67.28,67.28,159004.0,57.9426,57.9598,57.9426,57.9426,159004.0
2017-07-26 13:00:00,67.28,67.28,67.26,67.27,40558.0,57.9426,57.9426,57.9254,57.934,40558.0
2017-07-26 13:10:00,67.27,67.29,67.26,67.28,67001.0,57.934,57.9512,57.9254,57.9426,67001.0
2017-07-26 13:20:00,67.28,67.29,67.26,67.26,57357.0,57.9426,57.9512,57.9254,57.9254,57357.0
2017-07-26 13:30:00,67.26,67.28,67.25,67.27,93040.0,57.9254,57.9426,57.9168,57.934,93040.0
2017-07-26 13:40:00,67.28,67.31,67.27,67.3,68631.0,57.9426,57.9684,57.934,57.9598,68631.0
2017-07-26 13:50:00,67.3,67.31,67.25,67.29,72192.0,57.9598,57.9684,57.9168,57.9512,72192.0
2017-07-26 14:00:00,67.29,67.42,67.26,67.42,102743.0,57.9512,58.0632,57.9254,58.0632,102743.0
2017-07-26 14:10:00,67.42,67.43,67.38,67.4,226945.0,58.0632,58.0718,58.0287,58.046,226945.0
2017-07-26 14:20:00,67.4,67.44,67.39,67.44,77897.0,58.046,58.0804,58.0373,58.0804,77897.0
2017-07-26 14:30:00,67.44,67.44,67.41,67.42,66361.0,58.0804,58.0804,58.0546,58.0632,66361.0
2017-07-26 14:40:00,67.42,67.44,67.41,67.43,80629.0,58.0632,58.0804,58.0546,58.0718,80629.0
2017-07-26 14:50:00,67.44,67.44,67.39,67.39,134809.0,58.0804,58.0804,58.0373,58.0373,134809.0
2017-07-26 15:00:00,67.38,67.47,67.38,67.47,104202.0,58.0287,58.1062,58.0287,58.1062,104202.0
2017-07-26 15:10:00,67.47,67.47,67.43,67.44,123344.0,58.1062,58.1062,58.0718,58.0804,123344.0
2017-07-26 15:20:00,67.43,67.43,67.41,67.42,83048.0,58.0718,58.0718,58.0546,58.0632,83048.0
2017-07-26 15:30:00,67.42,67.43,67.4,67.42,117273.0,58.0632,58.0718,58.046,58.0632,117273.0
2017-07-26 15:40:00,67.41,67.42,67.37,67.37,364136.0,58.0546,58.0632,58.0201,58.0201,364136.0
2017-07-26 15:50:00,67.37,67.41,67.35,67.4,356342.0,58.0201,58.0546,58.0029,58.046,356342.0
2017-07-27 09:30:00,67.59,67.59,67.47,67.5,42526.0,58.2096,58.2096,58.1062,58.1321,42526.0
2017-07-27 09:40:00,67.5,67.5,67.47,67.48,29071.0,58.1321,58.1321,58.1062,58.1148,29071.0
2017-07-27 09:50:00,67.48,67.49,67.43,67.44,27703.0,58.1148,58.1235,58.0718,58.0804,27703.0
2017-07-27 10:00:00,67.45,67.47,67.44,67.46,54516.0,58.089,58.1062,58.0804,58.0976,54516.0
2017-07-27 10:10:00,67.46,67.49,67.45,67.48,34941.0,58.0976,58.1235,58.089,58.1148,34941.0
2017-07-27 10:20:00,67.48,67.49,67.47,67.49,8307.0,58.1148,58.1235,58.1062,58.1235,8307.0
2017-07-27 10:30:00,67.48,67.5,67.46,67.49,15310.0,58.1148,58.1321,58.0976,58.1235,15310.0
2017-07-27 10:40:00,67.5,67.5,67.46,67.47,7851.0,58.1321,58.1321,58.0976,58.1062,7851.0
2017-07-27 10:50:00,67.47,67.47,67.45,67.46,30521.0,58.1062,58.1062,58.089,58.0976,30521.0
2017-07-27 11:00:00,67.47,67.47,67.43,67.44,45597.0,58.1062,58.1062,58.0718,58.0804,45597.0
2017-07-27 11:10:00,67.45,67.47,67.42,67.42,10830.0,58.089,58.1062,58.0632,58.0632,10830.0
2017-07-27 11:20:00,67.42,67.43,67.4,67.4,42419.0,58.0632,58.0718,58.046,58.046,42419.0
2017-07-27 11:30:00,67.39,67.44,67.39,67.44,67753.0,58.0373,58.0804,58.0373,58.0804,67753.0
2017-07-27 11:40:00,67.44,67.44,67.41,67.42,34394.0,58.0804,58.0804,58.0546,58.0632,34394.0
2017-07-27 11:50:00,67.42,67.43,67.42,67.42,7097.0,58.0632,58.0718,58.0632,58.0632,7097.0
2017-07-27 12:00:00,67.43,67.45,67.43,67.44,12009.0,58.0718,58.089,58.0718,58.0804,12009.0
2017-07-27 12:10:00,67.44,67.45,67.43,67.43,9042.0,58.0804,58.089,58.0718,58.0718,9042.0
2017-07-27 12:20:00,67.44,67.44,67.41,67.41,10665.0,58.0804,58.0804,58.0546,58.0546,10665.0
2017-07-27 12:30:00,67.41,67.41,67.35,67.36,32292.0,58.0546,58.0546,58.0029,58.0115,32292.0
2017-07-27 12:40:00,67.36,67.37,67.31,67.37,11944.0,58.0115,58.0201,57.9684,58.0201,11944.0
2017-07-27 12:50:00,67.37,67.37,67.21,67.24,56079.0,58.0201,58.0201,57.8823,57.9082,56079.0
2017-07-27 13:00:00,67.25,67.27,67.21,67.24,29505.0,57.9168,57.934,57.8823,57.9082,29505.0
2017-07-27 13:10:00,67.24,67.27,67.16,67.17,31922.0,57.9082,57.934,57.8393,57.8479,31922.0
2017-07-27 13:20:00,67.18,67.18,66.99,67.05,105326.0,57.8565,57.8565,57.6929,57.7445,105326.0
2017-07-27 13:30:00,67.04,67.05,66.91,66.92,138646.0,57.7359,57.7445,57.624,57.6326,138646.0
2017-07-27 13:40:00,66.92,67.08,66.92,67.06,77680.0,57.6326,57.7704,57.6326,57.7531,77680.0
2017-07-27 13:50:00,67.06,67.09,67.01,67.05,75798.0,57.7531,57.779,57.7101,57.7445,75798.0
2017-07-27 14:00:00,67.06,67.14,67.04,67.13,77749.0,57.7531,57.822,57.7359,57.8134,77749.0
2017-07-27 14:10:00,67.14,67.17,67.14,67.16,16357.0,57.822,57.8479,57.822,57.8393,16357.0
2017-07-27 14:20:00,67.16,67.17,67.09,67.13,11505.0,57.8393,57.8479,57.779,57.8134,11505.0
2017-07-27 14:30:00,67.13,67.14,67.09,67.11,15283.0,57.8134,57.822,57.779,57.7962,15283.0
2017-07-27 14:40:00,67.1,67.1,67.03,67.05,37578.0,57.7876,57.7876,57.7273,57.7445,37578.0
2017-07-27 14:50:00,67.05,67.1,67.04,67.09,21212.0,57.7445,57.7876,57.7359,57.779,21212.0
2017-07-27 15:00:00,67.1,67.1,67.04,67.06,32566.0,57.7876,57.7876,57.7359,57.7531,32566.0
2017-07-27 15:10:00,67.05,67.11,67.05,67.09,20913.0,57.7445,57.7962,57.7445,57.779,20913.0
2017-07-27 15:20:00,67.09,67.16,67.09,67.16,24903.0,57.779,57.8393,57.779,57.8393,24903.0
2017-07-27 15:30:00,67.15,67.21,67.13,67.2,34593.0,57.8306,57.8823,57.8134,57.8737,34593.0
2017-07-27 15:40:00,67.19,67.2,67.15,67.19,33274.0,57.8651,57.8737,57.8306,57.8651,33274.0
2017-07-27 15:50:00,67.19,67.25,67.17,67.24,181102.0,57.8651,57.9168,57.8479,57.9082,181102.0
2017-07-28 09:30:00,67.03,67.12,67.02,67.12,33656.0,57.7273,57.8048,57.7187,57.8048,33656.0
2017-07-28 09:40:00,67.12,67.13,67.09,67.11,186820.0,57.8048,57.8134,57.779,57.7962,186820.0
2017-07-28 09:50:00,67.11,67.12,67.05,67.05,15048.0,57.7962,57.8048,57.7445,57.7445,15048.0
2017-07-28 10:00:00,67.06,67.1,67.04,67.04,21678.0,57.7531,57.7876,57.7359,57.7359,21678.0
2017-07-28 10:10:00,67.05,67.09,67.04,67.05,10509.0,57.7445,57.779,57.7359,57.7445,10509.0
2017-07-28 10:20:00,67.06,67.06,67.0,67.03,89721.0,57.7531,57.7531,57.7015,57.7273,89721.0
2017-07-28 10:30:00,67.03,67.05,66.99,67.02,14683.0,57.7273,57.7445,57.6929,57.7187,14683.0
2017-07-28 10:40:00,67.02,67.04,67.0,67.04,11250.0,57.7187,57.7359,57.7015,57.7359,11250.0
2017-07-28 10:50:00,67.04,67.04,67.01,67.04,68114.0,57.7359,57.7359,57.7101,57.7359,68114.0
2017-07-28 11:00:00,67.05,67.08,67.02,67.07,12135.0,57.7445,57.7704,57.7187,57.7618,12135.0
2017-07-28 11:10:00,67.07,67.12,67.06,67.11,41991.0,57.7618,57.8048,57.7531,57.7962,41991.0
2017-07-28 11:20:00,67.11,67.12,67.07,67.08,219373.0,57.7962,57.8048,57.7618,57.7704,219373.0
2017-07-28 11:30:00,67.09,67.13,67.08,67.13,24034.0,57.779,57.8134,57.7704,57.8134,24034.0
2017-07-28 11:40:00,67.12,67.13,67.11,67.12,5000.0,57.8048,57.8134,57.7962,57.8048,5000.0
2017-07-28 11:50:00,67.11,67.13,67.1,67.13,8100.0,57.7962,57.8134,57.7876,57.8134,8100.0
2017-07-28 12:00:00,67.14,67.16,67.13,67.16,24845.0,57.822,57.8393,57.8134,57.8393,24845.0
2017-07-28 12:10:00,67.16,67.16,67.14,67.15,17631.0,57.8393,57.8393,57.822,57.8306,17631.0
2017-07-28 12:20:00,67.16,67.16,67.13,67.14,16154.0,57.8393,57.8393,57.8134,57.822,16154.0
2017-07-28 12:30:00,67.15,67.15,67.13,67.14,3903.0,57.8306,57.8306,57.8134,57.822,3903.0
2017-07-28 12:40:00,67.14,67.15,67.12,67.14,13071.0,57.822,57.8306,57.8048,57.822,13071.0
2017-07-28 12:50:00,67.14,67.14,67.11,67.12,6581.0,57.822,57.822,57.7962,57.8048,6581.0
2017-07-28 13:00:00,67.12,67.12,67.1,67.11,5274.0,57.8048,57.8048,57.7876,57.7962,5274.0
2017-07-28 13:10:00,67.11,67.12,67.1,67.11,38563.0,57.7962,57.8048,57.7876,57.7962,38563.0
2017-07-28 13:20:00,67.11,67.12,67.1,67.11,2524.0,57.7962,57.8048,57.7876,57.7962,2524.0
2017-07-28 13:30:00,67.12,67.14,67.12,67.13,18176.0,57.8048,57.822,57.8048,57.8134,18176.0
2017-07-28 13:40:00,67.13,67.15,67.13,67.15,9330.0,57.8134,57.8306,57.8134,57.8306,9330.0
2017-07-28 13:50:00,67.15,67.15,67.12,67.13,6600.0,57.8306,57.8306,57.8048,57.8134,6600.0
2017-07-28 14:00:00,67.13,67.14,67.12,67.13,5824.0,57.8134,57.822,57.8048,57.8134,5824.0
2017-07-28 14:10:00,67.13,67.13,67.11,67.12,5167.0,57.8134,57.8134,57.7962,57.8048,5167.0
2017-07-28 14:20:00,67.13,67.16,67.13,67.16,9400.0,57.8134,57.8393,57.8134,57.8393,9400.0
2017-07-28 14:30:00,67.15,67.16,67.15,67.15,6382.0,57.8306,57.8393,57.8306,57.8306,6382.0
2017-07-28 14:40:00,67.15,67.16,67.14,67.16,5007.0,57.8306,57.8393,57.822,57.8393,5007.0
2017-07-28 14:50:00,67.16,67.2,67.15,67.2,10394.0,57.8393,57.8737,57.8306,57.8737,10394.0
2017-07-28 15:00:00,67.2,67.2,67.17,67.19,22706.0,57.8737,57.8737,57.8479,57.8651,22706.0
2017-07-28 15:10:00,67.19,67.19,67.16,67.18,44904.0,57.8651,57.8651,57.8393,57.8565,44904.0
2017-07-28 15:20:00,67.18,67.18,67.16,67.17,14137.0,57.8565,57.8565,57.8393,57.8479,14137.0
2017-07-28 15:30:00,67.17,67.2,67.17,67.2,10306.0,57.8479,57.8737,57.8479,57.8737,10306.0
2017-07-28 15:40:00,67.2,67.22,67.19,67.22,10434.0,57.8737,57.8909,57.8651,57.8909,10434.0
2017-07-28 15:50:00,67.22,67.24,67.2,67.22,32569.0,57.8909,57.9082,57.8737,57.8909,32569.0
2017-07-31 09:30:00,67.35,67.35,67.29,67.34,65630.0,58.0029,58.0029,57.9512,57.9943,65630.0
2017-07-31 09:40:00,67.34,67.35,67.31,67.31,25057.0,57.9943,58.0029,57.9684,57.9684,25057.0
2017-07-31 09:50:00,67.3,67.32,67.25,67.26,32303.0,57.9598,57.9771,57.9168,57.9254,32303.0
2017-07-31 10:00:00,67.25,67.26,67.18,67.23,85582.0,57.9168,57.9254,57.8565,57.8995,85582.0
2017-07-31 10:10:00,67.23,67.26,67.22,67.25,44426.0,57.8995,57.9254,57.8909,57.9168,44426.0
2017-07-31 10:20:00,67.26,67.26,67.21,67.21,19723.0,57.9254,57.9254,57.8823,57.8823,19723.0
2017-07-31 10:30:00,67.22,67.22,67.13,67.14,46108.0,57.8909,57.8909,57.8134,57.822,46108.0
2017-07-31 10:40:00,67.16,67.19,67.16,67.17,13712.0,57.8393,57.8651,57.8393,57.8479,13712.0
2017-07-31 10:50:00,67.17,67.18,67.13,67.17,17890.0,57.8479,57.8565,57.8134,57.8479,17890.0
2017-07-31 11:00:00,67.17,67.23,67.17,67.2,26498.0,57.8479,57.8995,57.8479,57.8737,26498.0
2017-07-31 11:10:00,67.2,67.22,67.2,67.21,64855.0,57.8737,57.8909,57.8737,57.8823,64855.0
2017-07-31 11:20:00,67.21,67.21,67.19,67.2,20245.0,57.8823,57.8823,57.8651,57.8737,20245.0
2017-07-31 11:30:00,67.2,67.24,67.2,67.23,12894.0,57.8737,57.9082,57.8737,57.8995,12894.0
2017-07-31 11:40:00,67.23,67.25,67.22,67.23,5945.0,57.8995,57.9168,57.8909,57.8995,5945.0
2017-07-31 11:50:00,67.22,67.26,67.21,67.26,17005.0,57.8909,57.9254,57.8823,57.9254,17005.0
2017-07-31 12:00:00,67.26,67.26,67.2,67.22,60469.0,57.9254,57.9254,57.8737,57.8909,60469.0
2017-07-31 12:10:00,67.22,67.23,67.19,67.22,23786.0,57.8909,57.8995,57.8651,57.8909,23786.0
2017-07-31 12:20:00,67.22,67.25,67.22,67.24,12648.0,57.8909,57.9168,57.8909,57.9082,12648.0
2017-07-31 12:30:00,67.23,67.26,67.23,67.25,23770.0,57.8995,57.9254,57.8995,57.9168,23770.0
2017-07-31 12:40:00,67.25,67.27,67.24,67.25,23063.0,57.9168,57.934,57.9082,57.9168,23063.0
2017-07-31 12:50:00,67.25,67.26,67.24,67.25,18016.0,57.9168,57.9254,57.9082,57.9168,18016.0
2017-07-31 13:00:00,67.25,67.26,67.24,67.25,8158.0,57.9168,57.9254,57.9082,57.9168,8158.0
2017-07-31 13:10:00,67.24,67.24,67.21,67.23,11343.0,57.9082,57.9082,57.8823,57.8995,11343.0
2017-07-31 13:20:00,67.23,67.25,67.23,67.25,15110.0,57.8995,57.9168,57.8995,57.9168,15110.0
2017-07-31 13:30:00,67.25,67.25,67.22,67.24,33735.0,57.9168,57.9168,57.8909,57.9082,33735.0
2017-07-31 13:40:00,67.23,67.25,67.23,67.25,22805.0,57.8995,57.9168,57.8995,57.9168,22805.0
2017-07-31 13:50:00,67.25,67.26,67.24,67.25,13209.0,57.9168,57.9254,57.9082,57.9168,13209.0
2017-07-31 14:00:00,67.26,67.26,67.24,67.24,9961.0,57.9254,57.9254,57.9082,57.9082,9961.0
2017-07-31 14:10:00,67.25,67.28,67.24,67.28,22693.0,57.9168,57.9426,57.9082,57.9426,22693.0
2017-07-31 14:20:00,67.28,67.28,67.26,67.27,40210.0,57.9426,57.9426,57.9254,57.934,40210.0
2017-07-31 14:30:00,67.27,67.28,67.24,67.25,11616.0,57.934,57.9426,57.9082,57.9168,11616.0
2017-07-31 14:40:00,67.25,67.27,67.25,67.26,3313.0,57.9168,57.934,57.9168,57.9254,3313.0
2017-07-31 14:50:00,67.27,67.27,67.25,67.26,5214.0,57.934,57.934,57.9168,57.9254,5214.0
2017-07-31 15:00:00,67.26,67.28,67.25,67.26,16882.0,57.9254,57.9426,57.9168,57.9254,16882.0
2017-07-31 15:10:00,67.26,67.3,67.26,67.29,10753.0,57.9254,57.9598,57.9254,57.9512,10753.0
2017-07-31 15:20:00,67.29,67.31,67.29,67.3,17941.0,57.9512,57.9684,57.9512,57.9598,17941.0
2017-07-31 15:30:00,67.3,67.32,67.29,67.32,43784.0,57.9598,57.9771,57.9512,57.9771,43784.0
2017-07-31 15:40:00,67.32,67.34,67.31,67.33,51823.0,57.9771,57.9943,57.9684,57.9857,51823.0
2017-07-31 15:50:00,67.33,67.33,67.24,67.26,766082.0,57.9857,57.9857,57.9082,57.9254,766082.0
2017-08-01 09:30:00,67.54,67.6,67.47,67.48,110814.0,58.1665,58.2182,58.1062,58.1148,110814.0
2017-08-01 09:40:00,67.47,67.49,67.46,67.47,169819.0,58.1062,58.1235,58.0976,58.1062,169819.0
2017-08-01 09:50:00,67.47,67.49,67.44,67.45,39866.0,58.1062,58.1235,58.0804,58.089,39866.0
2017-08-01 10:00:00,67.45,67.53,67.45,67.53,38255.0,58.089,58.1579,58.089,58.1579,38255.0
2017-08-01 10:10:00,67.53,67.56,67.52,67.55,16889.0,58.1579,58.1837,58.1493,58.1751,16889.0
2017-08-01 10:20:00,67.55,67.55,67.47,67.49,10521.0,58.1751,58.1751,58.1062,58.1235,10521.0
2017-08-01 10:30:00,67.49,67.53,67.48,67.51,13402.0,58.1235,58.1579,58.1148,58.1407,13402.0
2017-08-01 10:40:00,67.51,67.52,67.48,67.52,18730.0,58.1407,58.1493,58.1148,58.1493,18730.0
2017-08-01 10:50:00,67.52,67.55,67.51,67.55,97490.0,58.1493,58.1751,58.1407,58.1751,97490.0
2017-08-01 11:00:00,67.56,67.57,67.47,67.47,31018.0,58.1837,58.1924,58.1062,58.1062,31018.0
2017-08-01 11:10:00,67.47,67.47,67.41,67.42,34042.0,58.1062,58.1062,58.0546,58.0632,34042.0
2017-08-01 11:20:00,67.42,67.44,67.4,67.42,44603.0,58.0632,58.0804,58.046,58.0632,44603.0
2017-08-01 11:30:00,67.42,67.45,67.4,67.45,50059.0,58.0632,58.089,58.046,58.089,50059.0
2017-08-01 11:40:00,67.45,67.46,67.43,67.45,159776.0,58.089,58.0976,58.0718,58.089,159776.0
2017-08-01 11:50:00,67.45,67.48,67.45,67.48,43527.0,58.089,58.1148,58.089,58.1148,43527.0
2017-08-01 12:00:00,67.48,67.5,67.47,67.49,50662.0,58.1148,58.1321,58.1062,58.1235,50662.0
2017-08-01 12:10:00,67.49,67.51,67.48,67.5,22055.0,58.1235,58.1407,58.1148,58.1321,22055.0
2017-08-01 12:20:00,67.5,67.5,67.48,67.48,10700.0,58.1321,58.1321,58.1148,58.1148,10700.0
2017-08-01 12:30:00,67.49,67.49,67.48,67.48,5175.0,58.1235,58.1235,58.1148,58.1148,5175.0
2017-08-01 12:40:00,67.48,67.5,67.48,67.48,8030.0,58.1148,58.1321,58.1148,58.1148,8030.0
2017-08-01 12:50:00,67.48,67.5,67.48,67.5,3525.0,58.1148,58.1321,58.1148,58.1321,3525.0
2017-08-01 13:00:00,67.5,67.51,67.49,67.5,12359.0,58.1321,58.1407,58.1235,58.1321,12359.0
2017-08-01 13:10:00,67.5,67.52,67.49,67.51,16789.0,58.1321,58.1493,58.1235,58.1407,16789.0
2017-08-01 13:20:00,67.51,67.53,67.5,67.51,36054.0,58.1407,58.1579,58.1321,58.1407,36054.0
2017-08-01 13:30:00,67.51,67.52,67.5,67.5,27725.0,58.1407,58.1493,58.1321,58.1321,27725.0
2017-08-01 13:40:00,67.5,67.52,67.5,67.52,21120.0,58.1321,58.1493,58.1321,58.1493,21120.0
2017-08-01 13:50:00,67.52,67.52,67.51,67.52,3800.0,58.1493,58.1493,58.1407,58.1493,3800.0
2017-08-01 14:00:00,67.52,67.54,67.52,67.53,65353.0,58.1493,58.1665,58.1493,58.1579,65353.0
2017-08-01 14:10:00,67.52,67.53,67.52,67.52,6500.0,58.1493,58.1579,58.1493,58.1493,6500.0
2017-08-01 14:20:00,67.52,67.53,67.52,67.52,17706.0,58.1493,58.1579,58.1493,58.1493,17706.0
2017-08-01 14:30:00,67.53,67.53,67.51,67.51,66895.0,58.1579,58.1579,58.1407,58.1407,66895.0
2017-08-01 14:40:00,67.51,67.52,67.5,67.5,14473.0,58.1407,58.1493,58.1321,58.1321,14473.0
2017-08-01 14:50:00,67.51,67.52,67.5,67.51,28133.0,58.1407,58.1493,58.1321,58.1407,28133.0
2017-08-01 15:00:00,67.52,67.52,67.46,67.47,29495.0,58.1493,58.1493,58.0976,58.1062,29495.0
2017-08-01 15:10:00,67.48,67.5,67.48,67.49,6833.0,58.1148,58.1321,58.1148,58.1235,6833.0
2017-08-01 15:20:00,67.49,67.51,67.48,67.49,57433.0,58.1235,58.1407,58.1148,58.1235,57433.0
2017-08-01 15:30:00,67.5,67.5,67.47,67.47,29854.0,58.1321,58.1321,58.1062,58.1062,29854.0
2017-08-01 15:40:00,67.48,67.49,67.46,67.46,120423.0,58.1148,58.1235,58.0976,58.0976,120423.0
2017-08-01 15:50:00,67.47,67.49,67.45,67.47,215771.0,58.1062,58.1235,58.089,58.1062,215771.0
2017-08-02 09:30:00,67.59,67.79,67.51,67.55,29738.0,58.2096,58.3818,58.1407,58.1751,29738.0
2017-08-02 09:40:00,67.54,67.54,67.45,67.45,16652.0,58.1665,58.1665,58.089,58.089,16652.0
2017-08-02 09:50:00,67.45,67.49,67.45,67.48,4683.0,58.089,58.1235,58.089,58.1148,4683.0
2017-08-02 10:00:00,67.48,67.54,67.47,67.53,13492.0,58.1148,58.1665,58.1062,58.1579,13492.0
2017-08-02 10:10:00,67.53,67.54,67.46,67.46,13149.0,58.1579,58.1665,58.0976,58.0976,13149.0
2017-08-02 10:20:00,67.45,67.45,67.35,67.36,16226.0,58.089,58.089,58.0029,58.0115,16226.0
2017-08-02 10:30:00,67.37,67.39,67.33,67.39,20094.0,58.0201,58.0373,57.9857,58.0373,20094.0
2017-08-02 10:40:00,67.39,67.39,67.27,67.29,9300.0,58.0373,58.0373,57.934,57.9512,9300.0
2017-08-02 10:50:00,67.3,67.33,67.26,67.27,10100.0,57.9598,57.9857,57.9254,57.934,10100.0
2017-08-02 11:00:00,67.3,67.34,67.28,67.34,40473.0,57.9598,57.9943,57.9426,57.9943,40473.0
2017-08-02 11:10:00,67.34,67.37,67.33,67.37,19697.0,57.9943,58.0201,57.9857,58.0201,19697.0
2017-08-02 11:20:00,67.37,67.42,67.37,67.42,22932.0,58.0201,58.0632,58.0201,58.0632,22932.0
2017-08-02 11:30:00,67.42,67.43,67.39,67.42,101462.0,58.0632,58.0718,58.0373,58.0632,101462.0
2017-08-02 11:40:00,67.42,67.45,67.41,67.42,104885.0,58.0632,58.089,58.0546,58.0632,104885.0
2017-08-02 11:50:00,67.43,67.44,67.42,67.42,27543.0,58.0718,58.0804,58.0632,58.0632,27543.0
2017-08-02 12:00:00,67.42,67.43,67.4,67.42,35839.0,58.0632,58.0718,58.046,58.0632,35839.0
2017-08-02 12:10:00,67.41,67.42,67.39,67.4,25025.0,58.0546,58.0632,58.0373,58.046,25025.0
2017-08-02 12:20:00,67.4,67.42,67.37,67.38,31707.0,58.046,58.0632,58.0201,58.0287,31707.0
2017-08-02 12:30:00,67.38,67.4,67.37,67.39,8256.0,58.0287,58.046,58.0201,58.0373,8256.0
2017-08-02 12:40:00,67.38,67.4,67.38,67.4,4995.0,58.0287,58.046,58.0287,58.046,4995.0
2017-08-02 12:50:00,67.4,67.4,67.38,67.39,19532.0,58.046,58.046,58.0287,58.0373,19532.0
2017-08-02 13:00:00,67.39,67.42,67.38,67.42,9896.0,58.0373,58.0632,58.0287,58.0632,9896.0
2017-08-02 13:10:00,67.42,67.44,67.42,67.44,6414.0,58.0632,58.0804,58.0632,58.0804,6414.0
2017-08-02 13:20:00,67.44,67.47,67.43,67.46,6085.0,58.0804,58.1062,58.0718,58.0976,6085.0
2017-08-02 13:30:00,67.46,67.47,67.45,67.47,10018.0,58.0976,58.1062,58.089,58.1062,10018.0
2017-08-02 13:40:00,67.47,67.51,67.47,67.5,27377.0,58.1062,58.1407,58.1062,58.1321,27377.0
2017-08-02 13:50:00,67.5,67.51,67.49,67.51,13042.0,58.1321,58.1407,58.1235,58.1407,13042.0
2017-08-02 14:00:00,67.51,67.51,67.49,67.5,2500.0,58.1407,58.1407,58.1235,58.1321,2500.0
2017-08-02 14:10:00,67.49,67.5,67.48,67.49,1700.0,58.1235,58.1321,58.1148,58.1235,1700.0
2017-08-02 14:20:00,67.49,67.51,67.48,67.5,4400.0,58.1235,58.1407,58.1148,58.1321,4400.0
2017-08-02 14:30:00,67.5,67.54,67.5,67.52,53447.0,58.1321,58.1665,58.1321,58.1493,53447.0
2017-08-02 14:40:00,67.53,67.53,67.5,67.51,4695.0,58.1579,58.1579,58.1321,58.1407,4695.0
2017-08-02 14:50:00,67.51,67.53,67.5,67.53,15306.0,58.1407,58.1579,58.1321,58.1579,15306.0
2017-08-02 15:00:00,67.52,67.53,67.5,67.51,4312.0,58.1493,58.1579,58.1321,58.1407,4312.0
2017-08-02 15:10:00,67.51,67.52,67.48,67.48,28255.0,58.1407,58.1493,58.1148,58.1148,28255.0
2017-08-02 15:20:00,67.49,67.51,67.48,67.5,50849.0,58.1235,58.1407,58.1148,58.1321,50849.0
2017-08-02 15:30:00,67.49,67.5,67.47,67.48,66873.0,58.1235,58.1321,58.1062,58.1148,66873.0
2017-08-02 15:40:00,67.48,67.51,67.48,67.5,62938.0,58.1148,58.1407,58.1148,58.1321,62938.0
2017-08-02 15:50:00,67.5,67.54,67.5,67.53,94909.0,58.1321,58.1665,58.1321,58.1579,94909.0
2017-08-03 09:30:00,67.46,67.5,67.4,67.42,68743.0,58.0976,58.1321,58.046,58.0632,68743.0
2017-08-03 09:40:00,67.43,67.44,67.4,67.42,25372.0,58.0718,58.0804,58.046,58.0632,25372.0
2017-08-03 09:50:00,67.42,67.42,67.35,67.36,29274.0,58.0632,58.0632,58.0029,58.0115,29274.0
2017-08-03 10:00:00,67.36,67.41,67.36,67.41,27920.0,58.0115,58.0546,58.0115,58.0546,27920.0
2017-08-03 10:10:00,67.41,67.43,67.38,67.43,11549.0,58.0546,58.0718,58.0287,58.0718,11549.0
2017-08-03 10:20:00,67.44,67.46,67.41,67.46,26592.0,58.0804,58.0976,58.0546,58.0976,26592.0
2017-08-03 10:30:00,67.46,67.48,67.44,67.45,43582.0,58.0976,58.1148,58.0804,58.089,43582.0
2017-08-03 10:40:00,67.45,67.48,67.44,67.47,15308.0,58.089,58.1148,58.0804,58.1062,15308.0
2017-08-03 10:50:00,67.48,67.5,67.47,67.5,18322.0,58.1148,58.1321,58.1062,58.1321,18322.0
2017-08-03 11:00:00,67.49,67.5,67.48,67.49,14966.0,58.1235,58.1321,58.1148,58.1235,14966.0
2017-08-03 11:10:00,67.5,67.5,67.45,67.45,12572.0,58.1321,58.1321,58.089,58.089,12572.0
2017-08-03 11:20:00,67.45,67.47,67.45,67.46,5489.0,58.089,58.1062,58.089,58.0976,5489.0
2017-08-03 11:30:00,67.46,67.46,67.42,67.45,28100.0,58.0976,58.0976,58.0632,58.089,28100.0
2017-08-03 11:40:00,67.46,67.46,67.44,67.44,4190.0,58.0976,58.0976,58.0804,58.0804,4190.0
2017-08-03 11:50:00,67.45,67.46,67.43,67.43,2540.0,58.089,58.0976,58.0718,58.0718,2540.0
2017-08-03 12:00:00,67.42,67.44,67.42,67.42,5751.0,58.0632,58.0804,58.0632,58.0632,5751.0
2017-08-03 12:10:00,67.42,67.42,67.41,67.42,1600.0,58.0632,58.0632,58.0546,58.0632,1600.0
2017-08-03 12:20:00,67.43,67.46,67.43,67.44,5673.0,58.0718,58.0976,58.0718,58.0804,5673.0
2017-08-03 12:30:00,67.45,67.46,67.44,67.45,8303.0,58.089,58.0976,58.0804,58.089,8303.0
2017-08-03 12:40:00,67.45,67.45,67.43,67.43,5400.0,58.089,58.089,58.0718,58.0718,5400.0
2017-08-03 12:50:00,67.43,67.44,67.42,67.43,6726.0,58.0718,58.0804,58.0632,58.0718,6726.0
2017-08-03 13:00:00,67.43,67.44,67.42,67.43,13762.0,58.0718,58.0804,58.0632,58.0718,13762.0
2017-08-03 13:10:00,67.42,67.42,67.4,67.41,7302.0,58.0632,58.0632,58.046,58.0546,7302.0
2017-08-03 13:20:00,67.41,67.42,67.39,67.41,5265.0,58.0546,58.0632,58.0373,58.0546,5265.0
2017-08-03 13:30:00,67.41,67.42,67.38,67.41,4327.0,58.0546,58.0632,58.0287,58.0546,4327.0
2017-08-03 13:40:00,67.42,67.42,67.4,67.41,2800.0,58.0632,58.0632,58.046,58.0546,2800.0
2017-08-03 13:50:00,67.41,67.45,67.41,67.44,6800.0,58.0546,58.089,58.0546,58.0804,6800.0
2017-08-03 14:00:00,67.44,67.46,67.44,67.45,6648.0,58.0804,58.0976,58.0804,58.089,6648.0
2017-08-03 14:10:00,67.45,67.46,67.44,67.44,10920.0,58.089,58.0976,58.0804,58.0804,10920.0
2017-08-03 14:20:00,67.45,67.45,67.44,67.44,4865.0,58.089,58.089,58.0804,58.0804,4865.0
2017-08-03 14:30:00,67.44,67.45,67.43,67.43,5325.0,58.0804,58.089,58.0718,58.0718,5325.0
2017-08-03 14:40:00,67.44,67.44,67.42,67.42,4460.0,58.0804,58.0804,58.0632,58.0632,4460.0
2017-08-03 14:50:00,67.42,67.43,67.4,67.41,3450.0,58.0632,58.0718,58.046,58.0546,3450.0
2017-08-03 15:00:00,67.41,67.42,67.39,67.41,9451.0,58.0546,58.0632,58.0373,58.0546,9451.0
2017-08-03 15:10:00,67.42,67.44,67.4,67.43,9691.0,58.0632,58.0804,58.046,58.0718,9691.0
2017-08-03 15:20:00,67.44,67.44,67.43,67.43,8548.0,58.0804,58.0804,58.0718,58.0718,8548.0
2017-08-03 15:30:00,67.43,67.44,67.35,67.39,61780.0,58.0718,58.0804,58.0029,58.0373,61780.0
2017-08-03 15:40:00,67.39,67.42,67.38,67.41,23175.0,58.0373,58.0632,58.0287,58.0546,23175.0
2017-08-03 15:50:00,67.41,67.42,67.38,67.41,48194.0,58.0546,58.0632,58.0287,58.0546,48194.0
2017-08-04 09:30:00,67.56,67.57,67.5,67.55,38439.0,58.1837,58.1924,58.1321,58.1751,38439.0
2017-08-04 09:40:00,67.55,67.6,67.54,67.55,31080.0,58.1751,58.2182,58.1665,58.1751,31080.0
2017-08-04 09:50:00,67.54,67.55,67.43,67.44,51646.0,58.1665,58.1751,58.0718,58.0804,51646.0
2017-08-04 10:00:00,67.44,67.44,67.34,67.34,15458.0,58.0804,58.0804,57.9943,57.9943,15458.0
2017-08-04 10:10:00,67.35,67.43,67.35,67.42,8740.0,58.0029,58.0718,58.0029,58.0632,8740.0
2017-08-04 10:20:00,67.42,67.47,67.39,67.46,18725.0,58.0632,58.1062,58.0373,58.0976,18725.0
2017-08-04 10:30:00,67.45,67.47,67.45,67.45,5445.0,58.089,58.1062,58.089,58.089,5445.0
2017-08-04 10:40:00,67.46,67.49,67.46,67.48,6170.0,58.0976,58.1235,58.0976,58.1148,6170.0
2017-08-04 10:50:00,67.49,67.49,67.41,67.43,47035.0,58.1235,58.1235,58.0546,58.0718,47035.0
2017-08-04 11:00:00,67.44,67.47,67.42,67.46,15336.0,58.0804,58.1062,58.0632,58.0976,15336.0
2017-08-04 11:10:00,67.46,67.5,67.46,67.49,9024.0,58.0976,58.1321,58.0976,58.1235,9024.0
2017-08-04 11:20:00,67.5,67.5,67.45,67.46,4500.0,58.1321,58.1321,58.089,58.0976,4500.0
2017-08-04 11:30:00,67.46,67.47,67.43,67.47,30762.0,58.0976,58.1062,58.0718,58.1062,30762.0
2017-08-04 11:40:00,67.47,67.5,67.47,67.5,134818.0,58.1062,58.1321,58.1062,58.1321,134818.0
2017-08-04 11:50:00,67.5,67.52,67.48,67.5,216936.0,58.1321,58.1493,58.1148,58.1321,216936.0
2017-08-04 12:00:00,67.5,67.51,67.48,67.49,4891.0,58.1321,58.1407,58.1148,58.1235,4891.0
2017-08-04 12:10:00,67.49,67.5,67.46,67.47,47700.0,58.1235,58.1321,58.0976,58.1062,47700.0
2017-08-04 12:20:00,67.47,67.5,67.46,67.5,4213.0,58.1062,58.1321,58.0976,58.1321,4213.0
2017-08-04 12:30:00,67.5,67.5,67.46,67.47,13263.0,58.1321,58.1321,58.0976,58.1062,13263.0
2017-08-04 12:40:00,67.47,67.47,67.45,67.46,13235.0,58.1062,58.1062,58.089,58.0976,13235.0
2017-08-04 12:50:00,67.47,67.49,67.46,67.48,7795.0,58.1062,58.1235,58.0976,58.1148,7795.0
2017-08-04 13:00:00,67.47,67.49,67.47,67.48,10863.0,58.1062,58.1235,58.1062,58.1148,10863.0
2017-08-04 13:10:00,67.49,67.49,67.46,67.46,9064.0,58.1235,58.1235,58.0976,58.0976,9064.0
2017-08-04 13:20:00,67.47,67.49,67.46,67.48,4486.0,58.1062,58.1235,58.0976,58.1148,4486.0
2017-08-04 13:30:00,67.48,67.5,67.48,67.48,5761.0,58.1148,58.1321,58.1148,58.1148,5761.0
2017-08-04 13:40:00,67.48,67.5,67.48,67.48,61929.0,58.1148,58.1321,58.1148,58.1148,61929.0
2017-08-04 13:50:00,67.48,67.49,67.47,67.49,80648.0,58.1148,58.1235,58.1062,58.1235,80648.0
2017-08-04 14:00:00,67.48,67.49,67.47,67.47,11333.0,58.1148,58.1235,58.1062,58.1062,11333.0
2017-08-04 14:10:00,67.47,67.48,67.46,67.47,4450.0,58.1062,58.1148,58.0976,58.1062,4450.0
2017-08-04 14:20:00,67.48,67.48,67.45,67.45,8007.0,58.1148,58.1148,58.089,58.089,8007.0
2017-08-04 14:30:00,67.45,67.47,67.45,67.47,2900.0,58.089,58.1062,58.089,58.1062,2900.0
2017-08-04 14:40:00,67.46,67.47,67.46,67.47,5531.0,58.0976,58.1062,58.0976,58.1062,5531.0
2017-08-04 14:50:00,67.47,67.48,67.46,67.46,5780.0,58.1062,58.1148,58.0976,58.0976,5780.0
2017-08-04 15:00:00,67.47,67.49,67.46,67.48,7435.0,58.1062,58.1235,58.0976,58.1148,7435.0
2017-08-04 15:10:00,67.48,67.49,67.47,67.47,11029.0,58.1148,58.1235,58.1062,58.1062,11029.0
2017-08-04 15:20:00,67.47,67.49,67.46,67.48,8542.0,58.1062,58.1235,58.0976,58.1148,8542.0
2017-08-04 15:30:00,67.48,67.48,67.45,67.45,19144.0,58.1148,58.1148,58.089,58.089,19144.0
2017-08-04 15:40:00,67.45,67.49,67.45,67.46,34474.0,58.089,58.1235,58.089,58.0976,34474.0
2017-08-04 15:50:00,67.47,67.53,67.47,67.52,98110.0,58.1062,58.1579,58.1062,58.1493,98110.0
2017-08-07 09:30:00,67.52,67.52,67.47,67.5,37461.0,58.1493,58.1493,58.1062,58.1321,37461.0
2017-08-07 09:40:00,67.5,67.53,67.48,67.53,17321.0,58.1321,58.1579,58.1148,58.1579,17321.0
2017-08-07 09:50:00,67.53,67.53,67.5,67.53,8950.0,58.1579,58.1579,58.1321,58.1579,8950.0
2017-08-07 10:00:00,67.53,67.55,67.53,67.54,16058.0,58.1579,58.1751,58.1579,58.1665,16058.0
2017-08-07 10:10:00,67.55,67.55,67.52,67.53,15102.0,58.1751,58.1751,58.1493,58.1579,15102.0
2017-08-07 10:20:00,67.52,67.53,67.51,67.52,9104.0,58.1493,58.1579,58.1407,58.1493,9104.0
2017-08-07 10:30:00,67.52,67.53,67.51,67.53,11888.0,58.1493,58.1579,58.1407,58.1579,11888.0
2017-08-07 10:40:00,67.53,67.53,67.49,67.51,18679.0,58.1579,58.1579,58.1235,58.1407,18679.0
2017-08-07 10:50:00,67.51,67.54,67.5,67.52,9530.0,58.1407,58.1665,58.1321,58.1493,9530.0
2017-08-07 11:00:00,67.51,67.52,67.5,67.51,8585.0,58.1407,58.1493,58.1321,58.1407,8585.0
2017-08-07 11:10:00,67.51,67.52,67.5,67.52,11262.0,58.1407,58.1493,58.1321,58.1493,11262.0
2017-08-07 11:20:00,67.52,67.53,67.51,67.52,10462.0,58.1493,58.1579,58.1407,58.1493,10462.0
2017-08-07 11:30:00,67.53,67.55,67.52,67.55,15700.0,58.1579,58.1751,58.1493,58.1751,15700.0
2017-08-07 11:40:00,67.55,67.56,67.54,67.55,24930.0,58.1751,58.1837,58.1665,58.1751,24930.0
2017-08-07 11:50:00,67.56,67.56,67.55,67.56,16600.0,58.1837,58.1837,58.1751,58.1837,16600.0
2017-08-07 12:00:00,67.56,67.56,67.54,67.54,21321.0,58.1837,58.1837,58.1665,58.1665,21321.0
2017-08-07 12:10:00,67.55,67.55,67.54,67.55,21526.0,58.1751,58.1751,58.1665,58.1751,21526.0
2017-08-07 12:20:00,67.55,67.55,67.54,67.55,6500.0,58.1751,58.1751,58.1665,58.1751,6500.0
2017-08-07 12:30:00,67.55,67.55,67.54,67.55,7916.0,58.1751,58.1751,58.1665,58.1751,7916.0
2017-08-07 12:40:00,67.55,67.56,67.54,67.56,7130.0,58.1751,58.1837,58.1665,58.1837,7130.0
2017-08-07 12:50:00,67.56,67.57,67.56,67.56,18446.0,58.1837,58.1924,58.1837,58.1837,18446.0
2017-08-07 13:00:00,67.57,67.58,67.57,67.58,8700.0,58.1924,58.201,58.1924,58.201,8700.0
2017-08-07 13:10:00,67.57,67.58,67.57,67.58,21006.0,58.1924,58.201,58.1924,58.201,21006.0
2017-08-07 13:20:00,67.57,67.58,67.57,67.58,40275.0,58.1924,58.201,58.1924,58.201,40275.0
2017-08-07 13:30:00,67.58,67.58,67.56,67.56,12248.0,58.201,58.201,58.1837,58.1837,12248.0
2017-08-07 13:40:00,67.56,67.57,67.55,67.56,8166.0,58.1837,58.1924,58.1751,58.1837,8166.0
2017-08-07 13:50:00,67.56,67.56,67.54,67.55,13527.0,58.1837,58.1837,58.1665,58.1751,13527.0
2017-08-07 14:00:00,67.54,67.56,67.54,67.56,8834.0,58.1665,58.1837,58.1665,58.1837,8834.0
2017-08-07 14:10:00,67.56,67.56,67.55,67.56,9200.0,58.1837,58.1837,58.1751,58.1837,9200.0
2017-08-07 14:20:00,67.56,67.56,67.55,67.56,14600.0,58.1837,58.1837,58.1751,58.1837,14600.0
2017-08-07 14:30:00,67.56,67.57,67.55,67.57,12400.0,58.1837,58.1924,58.1751,58.1924,12400.0
2017-08-07 14:40:00,67.57,67.57,67.56,67.56,68835.0,58.1924,58.1924,58.1837,58.1837,68835.0
2017-08-07 14:50:00,67.56,67.57,67.56,67.57,8738.0,58.1837,58.1924,58.1837,58.1924,8738.0
2017-08-07 15:00:00,67.56,67.57,67.55,67.56,14096.0,58.1837,58.1924,58.1751,58.1837,14096.0
2017-08-07 15:10:00,67.56,67.56,67.55,67.56,13011.0,58.1837,58.1837,58.1751,58.1837,13011.0
2017-08-07 15:20:00,67.56,67.59,67.55,67.59,22103.0,58.1837,58.2096,58.1751,58.2096,22103.0
2017-08-07 15:30:00,67.58,67.59,67.56,67.56,17106.0,58.201,58.2096,58.1837,58.1837,17106.0
2017-08-07 15:40:00,67.57,67.58,67.56,67.58,22894.0,58.1924,58.201,58.1837,58.201,22894.0
2017-08-07 15:50:00,67.58,67.61,67.57,67.59,105851.0,58.201,58.2268,58.1924,58.2096,105851.0
2017-08-08 09:30:00,67.53,67.58,67.53,67.54,56654.0,58.1579,58.201,58.1579,58.1665,56654.0
2017-08-08 09:40:00,67.53,67.56,67.53,67.55,12882.0,58.1579,58.1837,58.1579,58.1751,12882.0
2017-08-08 09:50:00,67.56,67.61,67.56,67.6,14747.0,58.1837,58.2268,58.1837,58.2182,14747.0
2017-08-08 10:00:00,67.6,67.6,67.56,67.59,16058.0,58.2182,58.2182,58.1837,58.2096,16058.0
2017-08-08 10:10:00,67.59,67.61,67.57,67.6,17287.0,58.2096,58.2268,58.1924,58.2182,17287.0
2017-08-08 10:20:00,67.6,67.6,67.57,67.58,12882.0,58.2182,58.2182,58.1924,58.201,12882.0
2017-08-08 10:30:00,67.58,67.6,67.56,67.6,7200.0,58.201,58.2182,58.1837,58.2182,7200.0
2017-08-08 10:40:00,67.59,67.6,67.58,67.6,2200.0,58.2096,58.2182,58.201,58.2182,2200.0
2017-08-08 10:50:00,67.59,67.66,67.58,67.66,12834.0,58.2096,58.2699,58.201,58.2699,12834.0
2017-08-08 11:00:00,67.66,67.68,67.65,67.67,9593.0,58.2699,58.2871,58.2613,58.2785,9593.0
2017-08-08 11:10:00,67.67,67.69,67.67,67.68,7795.0,58.2785,58.2957,58.2785,58.2871,7795.0
2017-08-08 11:20:00,67.68,67.69,67.66,67.66,19024.0,58.2871,58.2957,58.2699,58.2699,19024.0
2017-08-08 11:30:00,67.66,67.7,67.66,67.69,9318.0,58.2699,58.3043,58.2699,58.2957,9318.0
2017-08-08 11:40:00,67.69,67.73,67.69,67.72,18913.0,58.2957,58.3302,58.2957,58.3215,18913.0
2017-08-08 11:50:00,67.72,67.75,67.72,67.75,7100.0,58.3215,58.3474,58.3215,58.3474,7100.0
2017-08-08 12:00:00,67.75,67.77,67.75,67.77,8203.0,58.3474,58.3646,58.3474,58.3646,8203.0
2017-08-08 12:10:00,67.78,67.78,67.73,67.73,5987.0,58.3732,58.3732,58.3302,58.3302,5987.0
2017-08-08 12:20:00,67.73,67.75,67.73,67.74,10300.0,58.3302,58.3474,58.3302,58.3388,10300.0
2017-08-08 12:30:00,67.74,67.75,67.7,67.7,12568.0,58.3388,58.3474,58.3043,58.3043,12568.0
2017-08-08 12:40:00,67.7,67.71,67.67,67.67,6392.0,58.3043,58.3129,58.2785,58.2785,6392.0
2017-08-08 12:50:00,67.67,67.68,67.65,67.65,22164.0,58.2785,58.2871,58.2613,58.2613,22164.0
2017-08-08 13:00:00,67.65,67.66,67.63,67.66,8862.0,58.2613,58.2699,58.244,58.2699,8862.0
2017-08-08 13:10:00,67.66,67.67,67.65,67.65,9270.0,58.2699,58.2785,58.2613,58.2613,9270.0
2017-08-08 13:20:00,67.65,67.67,67.61,67.61,20703.0,58.2613,58.2785,58.2268,58.2268,20703.0
2017-08-08 13:30:00,67.6,67.61,67.58,67.61,20505.0,58.2182,58.2268,58.201,58.2268,20505.0
2017-08-08 13:40:00,67.6,67.63,67.6,67.63,18497.0,58.2182,58.244,58.2182,58.244,18497.0
2017-08-08 13:50:00,67.63,67.63,67.61,67.63,11199.0,58.244,58.244,58.2268,58.244,11199.0
2017-08-08 14:00:00,67.63,67.63,67.58,67.59,14820.0,58.244,58.244,58.201,58.2096,14820.0
2017-08-08 14:10:00,67.6,67.61,67.59,67.61,26121.0,58.2182,58.2268,58.2096,58.2268,26121.0
2017-08-08 14:20:00,67.61,67.63,67.6,67.61,11708.0,58.2268,58.244,58.2182,58.2268,11708.0
2017-08-08 14:30:00,67.61,67.62,67.6,67.61,7399.0,58.2268,58.2354,58.2182,58.2268,7399.0
2017-08-08 14:40:00,67.6,67.61,67.57,67.58,15046.0,58.2182,58.2268,58.1924,58.201,15046.0
2017-08-08 14:50:00,67.57,67.59,67.55,67.56,19043.0,58.1924,58.2096,58.1751,58.1837,19043.0
2017-08-08 15:00:00,67.56,67.56,67.52,67.54,15392.0,58.1837,58.1837,58.1493,58.1665,15392.0
2017-08-08 15:10:00,67.54,67.55,67.52,67.53,7701.0,58.1665,58.1751,58.1493,58.1579,7701.0
2017-08-08 15:20:00,67.53,67.54,67.41,67.44,23232.0,58.1579,58.1665,58.0546,58.0804,23232.0
2017-08-08 15:30:00,67.45,67.45,67.34,67.41,65670.0,58.089,58.089,57.9943,58.0546,65670.0
2017-08-08 15:40:00,67.41,67.44,67.4,67.43,58507.0,58.0546,58.0804,58.046,58.0718,58507.0
2017-08-08 15:50:00,67.42,67.44,67.38,67.43,103098.0,58.0632,58.0804,58.0287,58.0718,103098.0
2017-08-09 09:30:00,67.11,67.13,67.03,67.08,74910.0,57.7962,57.8134,57.7273,57.7704,74910.0
2017-08-09 09:40:00,67.07,67.09,66.98,67.09,85476.0,57.7618,57.779,57.6842,57.779,85476.0
2017-08-09 09:50:00,67.09,67.17,67.07,67.16,21212.0,57.779,57.8479,57.7618,57.8393,21212.0
2017-08-09 10:00:00,67.16,67.16,67.08,67.12,19080.0,57.8393,57.8393,57.7704,57.8048,19080.0
2017-08-09 10:10:00,67.12,67.15,67.1,67.13,8904.0,57.8048,57.8306,57.7876,57.8134,8904.0
2017-08-09 10:20:00,67.14,67.17,67.13,67.15,20047.0,57.822,57.8479,57.8134,57.8306,20047.0
2017-08-09 10:30:00,67.15,67.23,67.14,67.19,30593.0,57.8306,57.8995,57.822,57.8651,30593.0
2017-08-09 10:40:00,67.19,67.21,67.16,67.17,10835.0,57.8651,57.8823,57.8393,57.8479,10835.0
2017-08-09 10:50:00,67.17,67.21,67.17,67.2,4000.0,57.8479,57.8823,57.8479,57.8737,4000.0
2017-08-09 11:00:00,67.2,67.21,67.17,67.2,4200.0,57.8737,57.8823,57.8479,57.8737,4200.0
2017-08-09 11:10:00,67.19,67.19,67.11,67.11,11546.0,57.8651,57.8651,57.7962,57.7962,11546.0
2017-08-09 11:20:00,67.11,67.16,67.11,67.15,4764.0,57.7962,57.8393,57.7962,57.8306,4764.0
2017-08-09 11:30:00,67.15,67.19,67.15,67.18,3361.0,57.8306,57.8651,57.8306,57.8565,3361.0
2017-08-09 11:40:00,67.18,67.19,67.16,67.17,7117.0,57.8565,57.8651,57.8393,57.8479,7117.0
2017-08-09 11:50:00,67.16,67.26,67.16,67.26,15870.0,57.8393,57.9254,57.8393,57.9254,15870.0
2017-08-09 12:00:00,67.25,67.26,67.23,67.23,4371.0,57.9168,57.9254,57.8995,57.8995,4371.0
2017-08-09 12:10:00,67.22,67.24,67.21,67.24,6135.0,57.8909,57.9082,57.8823,57.9082,6135.0
2017-08-09 12:20:00,67.25,67.25,67.24,67.24,2300.0,57.9168,57.9168,57.9082,57.9082,2300.0
2017-08-09 12:30:00,67.23,67.25,67.22,67.23,12132.0,57.8995,57.9168,57.8909,57.8995,12132.0
2017-08-09 12:40:00,67.23,67.23,67.21,67.22,4500.0,57.8995,57.8995,57.8823,57.8909,4500.0
2017-08-09 12:50:00,67.21,67.22,67.2,67.2,3768.0,57.8823,57.8909,57.8737,57.8737,3768.0
2017-08-09 13:00:00,67.2,67.23,67.2,67.23,11805.0,57.8737,57.8995,57.8737,57.8995,11805.0
2017-08-09 13:10:00,67.23,67.23,67.2,67.2,12130.0,57.8995,57.8995,57.8737,57.8737,12130.0
2017-08-09 13:20:00,67.2,67.22,67.2,67.21,1900.0,57.8737,57.8909,57.8737,57.8823,1900.0
2017-08-09 13:30:00,67.22,67.23,67.21,67.22,4900.0,57.8909,57.8995,57.8823,57.8909,4900.0
2017-08-09 13:40:00,67.22,67.24,67.22,67.22,1824.0,57.8909,57.9082,57.8909,57.8909,1824.0
2017-08-09 13:50:00,67.23,67.23,67.2,67.2,2856.0,57.8995,57.8995,57.8737,57.8737,2856.0
2017-08-09 14:00:00,67.2,67.21,67.17,67.18,4567.0,57.8737,57.8823,57.8479,57.8565,4567.0
2017-08-09 14:10:00,67.17,67.18,67.15,67.16,16688.0,57.8479,57.8565,57.8306,57.8393,16688.0
2017-08-09 14:20:00,67.16,67.18,67.15,67.18,8597.0,57.8393,57.8565,57.8306,57.8565,8597.0
2017-08-09 14:30:00,67.17,67.18,67.14,67.15,3701.0,57.8479,57.8565,57.822,57.8306,3701.0
2017-08-09 14:40:00,67.14,67.16,67.13,67.16,6629.0,57.822,57.8393,57.8134,57.8393,6629.0
2017-08-09 14:50:00,67.16,67.18,67.15,67.17,3771.0,57.8393,57.8565,57.8306,57.8479,3771.0
2017-08-09 15:00:00,67.17,67.19,67.15,67.16,8261.0,57.8479,57.8651,57.8306,57.8393,8261.0
2017-08-09 15:10:00,67.16,67.22,67.16,67.22,10497.0,57.8393,57.8909,57.8393,57.8909,10497.0
2017-08-09 15:20:00,67.22,67.24,67.2,67.22,11453.0,57.8909,57.9082,57.8737,57.8909,11453.0
2017-08-09 15:30:00,67.23,67.26,67.21,67.26,26920.0,57.8995,57.9254,57.8823,57.9254,26920.0
2017-08-09 15:40:00,67.26,67.3,67.26,67.3,15033.0,57.9254,57.9598,57.9254,57.9598,15033.0
2017-08-09 15:50:00,67.3,67.33,67.29,67.32,73976.0,57.9598,57.9857,57.9512,57.9771,73976.0
2017-08-10 09:30:00,67.03,67.03,66.92,66.93,87460.0,57.7273,57.7273,57.6326,57.6412,87460.0
2017-08-10 09:40:00,66.92,66.92,66.82,66.86,86729.0,57.6326,57.6326,57.5464,57.5809,86729.0
2017-08-10 09:50:00,66.86,66.9,66.84,66.85,12637.0,57.5809,57.6153,57.5637,57.5723,12637.0
2017-08-10 10:00:00,66.86,66.86,66.65,66.71,75693.0,57.5809,57.5809,57.4,57.4517,75693.0
2017-08-10 10:10:00,66.71,66.73,66.65,66.73,30227.0,57.4517,57.4689,57.4,57.4689,30227.0
2017-08-10 10:20:00,66.73,66.74,66.65,66.71,22144.0,57.4689,57.4775,57.4,57.4517,22144.0
2017-08-10 10:30:00,66.73,66.78,66.69,66.77,19502.0,57.4689,57.512,57.4345,57.5034,19502.0
2017-08-10 10:40:00,66.77,66.78,66.74,66.77,15685.0,57.5034,57.512,57.4775,57.5034,15685.0
2017-08-10 10:50:00,66.76,66.77,66.73,66.73,150831.0,57.4948,57.5034,57.4689,57.4689,150831.0
2017-08-10 11:00:00,66.73,66.76,66.71,66.76,25516.0,57.4689,57.4948,57.4517,57.4948,25516.0
2017-08-10 11:10:00,66.77,66.77,66.68,66.69,9786.0,57.5034,57.5034,57.4259,57.4345,9786.0
2017-08-10 11:20:00,66.7,66.71,66.64,66.69,8247.0,57.4431,57.4517,57.3914,57.4345,8247.0
2017-08-10 11:30:00,66.69,66.72,66.67,66.7,15119.0,57.4345,57.4603,57.4173,57.4431,15119.0
2017-08-10 11:40:00,66.7,66.7,66.63,66.63,6541.0,57.4431,57.4431,57.3828,57.3828,6541.0
2017-08-10 11:50:00,66.62,66.65,66.59,66.61,22936.0,57.3742,57.4,57.3484,57.3656,22936.0
2017-08-10 12:00:00,66.6,66.6,66.55,66.6,13455.0,57.357,57.357,57.3139,57.357,13455.0
2017-08-10 12:10:00,66.61,66.61,66.55,66.56,14236.0,57.3656,57.3656,57.3139,57.3225,14236.0
2017-08-10 12:20:00,66.56,66.56,66.52,66.53,9202.0,57.3225,57.3225,57.2881,57.2967,9202.0
2017-08-10 12:30:00,66.52,66.52,66.44,66.45,73483.0,57.2881,57.2881,57.2192,57.2278,73483.0
2017-08-10 12:40:00,66.45,66.52,66.45,66.5,16501.0,57.2278,57.2881,57.2278,57.2709,16501.0
2017-08-10 12:50:00,66.5,66.53,66.48,66.53,10412.0,57.2709,57.2967,57.2536,57.2967,10412.0
2017-08-10 13:00:00,66.54,66.6,66.54,66.56,11264.0,57.3053,57.357,57.3053,57.3225,11264.0
2017-08-10 13:10:00,66.56,66.57,66.53,66.54,14563.0,57.3225,57.3311,57.2967,57.3053,14563.0
2017-08-10 13:20:00,66.54,66.6,66.53,66.6,9160.0,57.3053,57.357,57.2967,57.357,9160.0
2017-08-10 13:30:00,66.6,66.6,66.56,66.56,7610.0,57.357,57.357,57.3225,57.3225,7610.0
2017-08-10 13:40:00,66.56,66.56,66.51,66.52,111550.0,57.3225,57.3225,57.2795,57.2881,111550.0
2017-08-10 13:50:00,66.52,66.53,66.49,66.52,171608.0,57.2881,57.2967,57.2622,57.2881,171608.0
2017-08-10 14:00:00,66.52,66.52,66.47,66.5,33836.0,57.2881,57.2881,57.245,57.2709,33836.0
2017-08-10 14:10:00,66.51,66.6,66.51,66.6,20804.0,57.2795,57.357,57.2795,57.357,20804.0
2017-08-10 14:20:00,66.59,66.63,66.57,66.59,17509.0,57.3484,57.3828,57.3311,57.3484,17509.0
2017-08-10 14:30:00,66.59,66.67,66.58,66.58,17668.0,57.3484,57.4173,57.3398,57.3398,17668.0
2017-08-10 14:40:00,66.59,66.63,66.57,66.62,19003.0,57.3484,57.3828,57.3311,57.3742,19003.0
2017-08-10 14:50:00,66.62,66.62,66.55,66.57,13782.0,57.3742,57.3742,57.3139,57.3311,13782.0
2017-08-10 15:00:00,66.57,66.61,66.54,66.55,93089.0,57.3311,57.3656,57.3053,57.3139,93089.0
2017-08-10 15:10:00,66.55,66.55,66.41,66.44,31038.0,57.3139,57.3139,57.1933,57.2192,31038.0
2017-08-10 15:20:00,66.43,66.44,66.39,66.43,60335.0,57.2106,57.2192,57.1761,57.2106,60335.0
2017-08-10 15:30:00,66.43,66.44,66.34,66.35,28063.0,57.2106,57.2192,57.1331,57.1417,28063.0
2017-08-10 15:40:00,66.34,66.39,66.29,66.29,91648.0,57.1331,57.1761,57.09,57.09,91648.0
2017-08-10 15:50:00,66.3,66.35,66.29,66.31,191656.0,57.0986,57.1417,57.09,57.1072,191656.0
2017-08-11 09:30:00,66.34,66.36,66.27,66.27,76028.0,57.1331,57.1503,57.0728,57.0728,76028.0
2017-08-11 09:40:00,66.27,66.29,66.21,66.24,108618.0,57.0728,57.09,57.0211,57.0469,108618.0
2017-08-11 09:50:00,66.25,66.31,66.25,66.3,52465.0,57.0556,57.1072,57.0556,57.0986,52465.0
2017-08-11 10:00:00,66.3,66.42,66.28,66.4,51682.0,57.0986,57.202,57.0814,57.1847,51682.0
2017-08-11 10:10:00,66.41,66.45,66.4,66.41,62845.0,57.1933,57.2278,57.1847,57.1933,62845.0
2017-08-11 10:20:00,66.4,66.43,66.38,66.38,27592.0,57.1847,57.2106,57.1675,57.1675,27592.0
2017-08-11 10:30:00,66.39,66.42,66.36,66.41,26253.0,57.1761,57.202,57.1503,57.1933,26253.0
2017-08-11 10:40:00,66.41,66.45,66.41,66.43,122673.0,57.1933,57.2278,57.1933,57.2106,122673.0
2017-08-11 10:50:00,66.42,66.44,66.4,66.42,95643.0,57.202,57.2192,57.1847,57.202,95643.0
2017-08-11 11:00:00,66.41,66.41,66.38,66.38,26509.0,57.1933,57.1933,57.1675,57.1675,26509.0
2017-08-11 11:10:00,66.38,66.4,66.35,66.36,10481.0,57.1675,57.1847,57.1417,57.1503,10481.0
2017-08-11 11:20:00,66.35,66.35,66.29,66.29,14058.0,57.1417,57.1417,57.09,57.09,14058.0
2017-08-11 11:30:00,66.3,66.37,66.29,66.36,9056.0,57.0986,57.1589,57.09,57.1503,9056.0
2017-08-11 11:40:00,66.36,66.39,66.33,66.38,17948.0,57.1503,57.1761,57.1245,57.1675,17948.0
2017-08-11 11:50:00,66.37,66.38,66.34,66.35,53097.0,57.1589,57.1675,57.1331,57.1417,53097.0
2017-08-11 12:00:00,66.34,66.4,66.34,66.39,8390.0,57.1331,57.1847,57.1331,57.1761,8390.0
2017-08-11 12:10:00,66.4,66.41,66.39,66.39,12450.0,57.1847,57.1933,57.1761,57.1761,12450.0
2017-08-11 12:20:00,66.4,66.41,66.38,66.4,23168.0,57.1847,57.1933,57.1675,57.1847,23168.0
2017-08-11 12:30:00,66.4,66.41,66.37,66.41,155392.0,57.1847,57.1933,57.1589,57.1933,155392.0
2017-08-11 12:40:00,66.42,66.45,66.42,66.44,6670.0,57.202,57.2278,57.202,57.2192,6670.0
2017-08-11 12:50:00,66.43,66.44,66.42,66.42,120515.0,57.2106,57.2192,57.202,57.202,120515.0
2017-08-11 13:00:00,66.42,66.46,66.41,66.46,11450.0,57.202,57.2364,57.1933,57.2364,11450.0
2017-08-11 13:10:00,66.46,66.46,66.45,66.46,3370.0,57.2364,57.2364,57.2278,57.2364,3370.0
2017-08-11 13:20:00,66.46,66.46,66.42,66.43,11082.0,57.2364,57.2364,57.202,57.2106,11082.0
2017-08-11 13:30:00,66.44,66.45,66.43,66.43,5060.0,57.2192,57.2278,57.2106,57.2106,5060.0
2017-08-11 13:40:00,66.42,66.44,66.41,66.44,6881.0,57.202,57.2192,57.1933,57.2192,6881.0
2017-08-11 13:50:00,66.44,66.45,66.43,66.44,12981.0,57.2192,57.2278,57.2106,57.2192,12981.0
2017-08-11 14:00:00,66.43,66.45,66.43,66.44,6830.0,57.2106,57.2278,57.2106,57.2192,6830.0
2017-08-11 14:10:00,66.45,66.49,66.44,66.46,26567.0,57.2278,57.2622,57.2192,57.2364,26567.0
2017-08-11 14:20:00,66.47,66.47,66.44,66.45,10459.0,57.245,57.245,57.2192,57.2278,10459.0
2017-08-11 14:30:00,66.45,66.45,66.35,66.37,10176.0,57.2278,57.2278,57.1417,57.1589,10176.0
2017-08-11 14:40:00,66.37,66.41,66.37,66.38,18531.0,57.1589,57.1933,57.1589,57.1675,18531.0
2017-08-11 14:50:00,66.39,66.4,66.31,66.31,25142.0,57.1761,57.1847,57.1072,57.1072,25142.0
2017-08-11 15:00:00,66.32,66.36,66.32,66.35,32011.0,57.1158,57.1503,57.1158,57.1417,32011.0
2017-08-11 15:10:00,66.35,66.35,66.29,66.29,23067.0,57.1417,57.1417,57.09,57.09,23067.0
2017-08-11 15:20:00,66.3,66.36,66.29,66.34,43512.0,57.0986,57.1503,57.09,57.1331,43512.0
2017-08-11 15:30:00,66.34,66.38,66.31,66.38,62260.0,57.1331,57.1675,57.1072,57.1675,62260.0
2017-08-11 15:40:00,66.38,66.42,66.37,66.41,30268.0,57.1675,57.202,57.1589,57.1933,30268.0
2017-08-11 15:50:00,66.41,66.41,66.32,66.34,65236.0,57.1933,57.1933,57.1158,57.1331,65236.0
2017-08-14 09:30:00,66.8,66.86,66.69,66.86,61000.0,57.5292,57.5809,57.4345,57.5809,61000.0
2017-08-14 09:40:00,66.86,66.9,66.84,66.89,58117.0,57.5809,57.6153,57.5637,57.6067,58117.0
2017-08-14 09:50:00,66.9,66.91,66.85,66.89,82212.0,57.6153,57.624,57.5723,57.6067,82212.0
2017-08-14 10:00:00,66.89,66.92,66.87,66.88,115325.0,57.6067,57.6326,57.5895,57.5981,115325.0
2017-08-14 10:10:00,66.89,66.9,66.87,66.89,52415.0,57.6067,57.6153,57.5895,57.6067,52415.0
2017-08-14 10:20:00,66.89,66.92,66.88,66.9,9246.0,57.6067,57.6326,57.5981,57.6153,9246.0
2017-08-14 10:30:00,66.9,66.97,66.89,66.95,12001.0,57.6153,57.6756,57.6067,57.6584,12001.0
2017-08-14 10:40:00,66.96,67.02,66.96,67.01,12848.0,57.667,57.7187,57.667,57.7101,12848.0
2017-08-14 10:50:00,67.01,67.04,67.01,67.02,9013.0,57.7101,57.7359,57.7101,57.7187,9013.0
2017-08-14 11:00:00,67.02,67.02,66.98,67.0,11889.0,57.7187,57.7187,57.6842,57.7015,11889.0
2017-08-14 11:10:00,67.0,67.01,66.95,66.96,19162.0,57.7015,57.7101,57.6584,57.667,19162.0
2017-08-14 11:20:00,66.97,66.99,66.96,66.99,9821.0,57.6756,57.6929,57.667,57.6929,9821.0
2017-08-14 11:30:00,66.98,67.0,66.96,66.97,5645.0,57.6842,57.7015,57.667,57.6756,5645.0
2017-08-14 11:40:00,66.97,67.0,66.97,67.0,6374.0,57.6756,57.7015,57.6756,57.7015,6374.0
2017-08-14 11:50:00,67.0,67.0,66.97,66.98,6511.0,57.7015,57.7015,57.6756,57.6842,6511.0
2017-08-14 12:00:00,66.99,67.01,66.98,67.0,6950.0,57.6929,57.7101,57.6842,57.7015,6950.0
2017-08-14 12:10:00,66.99,67.0,66.97,66.99,16195.0,57.6929,57.7015,57.6756,57.6929,16195.0
2017-08-14 12:20:00,66.98,67.0,66.97,66.97,2639.0,57.6842,57.7015,57.6756,57.6756,2639.0
2017-08-14 12:30:00,66.97,66.97,66.95,66.96,4000.0,57.6756,57.6756,57.6584,57.667,4000.0
2017-08-14 12:40:00,66.95,66.97,66.95,66.97,3332.0,57.6584,57.6756,57.6584,57.6756,3332.0
2017-08-14 12:50:00,66.98,66.98,66.96,66.97,1500.0,57.6842,57.6842,57.667,57.6756,1500.0
2017-08-14 13:00:00,66.97,66.99,66.96,66.99,15522.0,57.6756,57.6929,57.667,57.6929,15522.0
2017-08-14 13:10:00,67.0,67.0,66.97,66.98,4900.0,57.7015,57.7015,57.6756,57.6842,4900.0
2017-08-14 13:20:00,66.98,66.98,66.96,66.97,5650.0,57.6842,57.6842,57.667,57.6756,5650.0
2017-08-14 13:30:00,66.97,66.98,66.96,66.98,4756.0,57.6756,57.6842,57.667,57.6842,4756.0
2017-08-14 13:40:00,66.98,66.98,66.93,66.93,17125.0,57.6842,57.6842,57.6412,57.6412,17125.0
2017-08-14 13:50:00,66.92,66.96,66.92,66.95,10088.0,57.6326,57.667,57.6326,57.6584,10088.0
2017-08-14 14:00:00,66.96,66.97,66.95,66.95,13675.0,57.667,57.6756,57.6584,57.6584,13675.0
2017-08-14 14:10:00,66.95,66.96,66.92,66.95,12044.0,57.6584,57.667,57.6326,57.6584,12044.0
2017-08-14 14:20:00,66.95,66.97,66.94,66.95,8805.0,57.6584,57.6756,57.6498,57.6584,8805.0
2017-08-14 14:30:00,66.95,66.98,66.95,66.97,24155.0,57.6584,57.6842,57.6584,57.6756,24155.0
2017-08-14 14:40:00,66.97,66.98,66.92,66.92,9635.0,57.6756,57.6842,57.6326,57.6326,9635.0
2017-08-14 14:50:00,66.92,66.93,66.89,66.92,29089.0,57.6326,57.6412,57.6067,57.6326,29089.0
2017-08-14 15:00:00,66.91,66.92,66.89,66.91,18156.0,57.624,57.6326,57.6067,57.624,18156.0
2017-08-14 15:10:00,66.92,66.94,66.91,66.94,7905.0,57.6326,57.6498,57.624,57.6498,7905.0
2017-08-14 15:20:00,66.94,66.98,66.93,66.97,16960.0,57.6498,57.6842,57.6412,57.6756,16960.0
2017-08-14 15:30:00,66.97,66.98,66.93,66.93,29451.0,57.6756,57.6842,57.6412,57.6412,29451.0
2017-08-14 15:40:00,66.93,66.94,66.9,66.91,38619.0,57.6412,57.6498,57.6153,57.624,38619.0
2017-08-14 15:50:00,66.92,66.97,66.9,66.93,214522.0,57.6326,57.6756,57.6153,57.6412,214522.0
2017-08-15 09:30:00,66.94,66.94,66.87,66.91,60966.0,57.6498,57.6498,57.5895,57.624,60966.0
2017-08-15 09:40:00,66.91,66.91,66.81,66.84,34881.0,57.624,57.624,57.5378,57.5637,34881.0
2017-08-15 09:50:00,66.83,66.87,66.81,66.87,28570.0,57.5551,57.5895,57.5378,57.5895,28570.0
2017-08-15 10:00:00,66.88,66.89,66.83,66.84,25175.0,57.5981,57.6067,57.5551,57.5637,25175.0
2017-08-15 10:10:00,66.82,66.82,66.74,66.8,19527.0,57.5464,57.5464,57.4775,57.5292,19527.0
2017-08-15 10:20:00,66.79,66.81,66.76,66.8,21391.0,57.5206,57.5378,57.4948,57.5292,21391.0
2017-08-15 10:30:00,66.8,66.8,66.74,66.8,14300.0,57.5292,57.5292,57.4775,57.5292,14300.0
2017-08-15 10:40:00,66.8,66.82,66.79,66.8,4900.0,57.5292,57.5464,57.5206,57.5292,4900.0
2017-08-15 10:50:00,66.8,66.84,66.79,66.81,9413.0,57.5292,57.5637,57.5206,57.5378,9413.0
2017-08-15 11:00:00,66.82,66.82,66.8,66.81,3454.0,57.5464,57.5464,57.5292,57.5378,3454.0
2017-08-15 11:10:00,66.81,66.84,66.81,66.84,8600.0,57.5378,57.5637,57.5378,57.5637,8600.0
2017-08-15 11:20:00,66.84,66.87,66.82,66.86,9268.0,57.5637,57.5895,57.5464,57.5809,9268.0
2017-08-15 11:30:00,66.86,66.87,66.85,66.85,3035.0,57.5809,57.5895,57.5723,57.5723,3035.0
2017-08-15 11:40:00,66.85,66.87,66.83,66.83,4647.0,57.5723,57.5895,57.5551,57.5551,4647.0
2017-08-15 11:50:00,66.83,66.84,66.81,66.83,85912.0,57.5551,57.5637,57.5378,57.5551,85912.0
2017-08-15 12:00:00,66.82,66.86,66.82,66.84,113244.0,57.5464,57.5809,57.5464,57.5637,113244.0
2017-08-15 12:10:00,66.84,66.87,66.84,66.86,15600.0,57.5637,57.5895,57.5637,57.5809,15600.0
2017-08-15 12:20:00,66.86,66.88,66.86,66.87,18226.0,57.5809,57.5981,57.5809,57.5895,18226.0
2017-08-15 12:30:00,66.88,66.88,66.86,66.86,11057.0,57.5981,57.5981,57.5809,57.5809,11057.0
2017-08-15 12:40:00,66.87,66.88,66.86,66.87,23276.0,57.5895,57.5981,57.5809,57.5895,23276.0
2017-08-15 12:50:00,66.88,66.88,66.87,66.87,4290.0,57.5981,57.5981,57.5895,57.5895,4290.0
2017-08-15 13:00:00,66.86,66.86,66.79,66.82,8925.0,57.5809,57.5809,57.5206,57.5464,8925.0
2017-08-15 13:10:00,66.83,66.85,66.82,66.85,4929.0,57.5551,57.5723,57.5464,57.5723,4929.0
2017-08-15 13:20:00,66.85,66.86,66.81,66.83,9217.0,57.5723,57.5809,57.5378,57.5551,9217.0
2017-08-15 13:30:00,66.83,66.85,66.82,66.84,47874.0,57.5551,57.5723,57.5464,57.5637,47874.0
2017-08-15 13:40:00,66.84,66.85,66.82,66.84,6755.0,57.5637,57.5723,57.5464,57.5637,6755.0
2017-08-15 13:50:00,66.85,66.85,66.82,66.83,32163.0,57.5723,57.5723,57.5464,57.5551,32163.0
2017-08-15 14:00:00,66.84,66.87,66.83,66.87,5373.0,57.5637,57.5895,57.5551,57.5895,5373.0
2017-08-15 14:10:00,66.87,66.87,66.85,66.86,3524.0,57.5895,57.5895,57.5723,57.5809,3524.0
2017-08-15 14:20:00,66.86,66.88,66.85,66.88,8687.0,57.5809,57.5981,57.5723,57.5981,8687.0
2017-08-15 14:30:00,66.88,66.89,66.87,66.89,6874.0,57.5981,57.6067,57.5895,57.6067,6874.0
2017-08-15 14:40:00,66.89,66.89,66.86,66.87,13461.0,57.6067,57.6067,57.5809,57.5895,13461.0
2017-08-15 14:50:00,66.87,66.89,66.86,66.88,11024.0,57.5895,57.6067,57.5809,57.5981,11024.0
2017-08-15 15:00:00,66.88,66.92,66.88,66.91,8120.0,57.5981,57.6326,57.5981,57.624,8120.0
2017-08-15 15:10:00,66.92,66.94,66.91,66.93,8787.0,57.6326,57.6498,57.624,57.6412,8787.0
2017-08-15 15:20:00,66.94,66.94,66.92,66.92,7526.0,57.6498,57.6498,57.6326,57.6326,7526.0
2017-08-15 15:30:00,66.92,66.93,66.91,66.93,26368.0,57.6326,57.6412,57.624,57.6412,26368.0
2017-08-15 15:40:00,66.93,66.95,66.93,66.95,17381.0,57.6412,57.6584,57.6412,57.6584,17381.0
2017-08-15 15:50:00,66.94,66.94,66.87,66.88,64262.0,57.6498,57.6498,57.5895,57.5981,64262.0
2017-08-16 09:30:00,67.14,67.14,67.08,67.11,37106.0,57.822,57.822,57.7704,57.7962,37106.0
2017-08-16 09:40:00,67.11,67.14,67.08,67.11,16185.0,57.7962,57.822,57.7704,57.7962,16185.0
2017-08-16 09:50:00,67.11,67.15,67.11,67.14,294389.0,57.7962,57.8306,57.7962,57.822,294389.0
2017-08-16 10:00:00,67.14,67.17,67.14,67.17,82252.0,57.822,57.8479,57.822,57.8479,82252.0
2017-08-16 10:10:00,67.16,67.16,67.13,67.15,13254.0,57.8393,57.8393,57.8134,57.8306,13254.0
2017-08-16 10:20:00,67.15,67.18,67.14,67.18,41759.0,57.8306,57.8565,57.822,57.8565,41759.0
2017-08-16 10:30:00,67.18,67.19,67.16,67.19,34240.0,57.8565,57.8651,57.8393,57.8651,34240.0
2017-08-16 10:40:00,67.19,67.21,67.17,67.2,44038.0,57.8651,57.8823,57.8479,57.8737,44038.0
2017-08-16 10:50:00,67.2,67.2,67.18,67.19,50453.0,57.8737,57.8737,57.8565,57.8651,50453.0
2017-08-16 11:00:00,67.19,67.2,67.15,67.15,24236.0,57.8651,57.8737,57.8306,57.8306,24236.0
2017-08-16 11:10:00,67.15,67.15,67.13,67.14,3899.0,57.8306,57.8306,57.8134,57.822,3899.0
2017-08-16 11:20:00,67.14,67.14,67.11,67.12,8272.0,57.822,57.822,57.7962,57.8048,8272.0
2017-08-16 11:30:00,67.13,67.14,67.12,67.13,7330.0,57.8134,57.822,57.8048,57.8134,7330.0
2017-08-16 11:40:00,67.14,67.16,67.13,67.15,3800.0,57.822,57.8393,57.8134,57.8306,3800.0
2017-08-16 11:50:00,67.15,67.16,67.15,67.16,3025.0,57.8306,57.8393,57.8306,57.8393,3025.0
2017-08-16 12:00:00,67.17,67.2,67.16,67.19,4300.0,57.8479,57.8737,57.8393,57.8651,4300.0
2017-08-16 12:10:00,67.2,67.2,67.18,67.2,4627.0,57.8737,57.8737,57.8565,57.8737,4627.0
2017-08-16 12:20:00,67.2,67.21,67.19,67.2,2950.0,57.8737,57.8823,57.8651,57.8737,2950.0
2017-08-16 12:30:00,67.2,67.2,67.18,67.18,3089.0,57.8737,57.8737,57.8565,57.8565,3089.0
2017-08-16 12:40:00,67.19,67.2,67.17,67.17,25608.0,57.8651,57.8737,57.8479,57.8479,25608.0
2017-08-16 12:50:00,67.17,67.17,67.12,67.14,6300.0,57.8479,57.8479,57.8048,57.822,6300.0
2017-08-16 13:00:00,67.14,67.18,67.14,67.18,21486.0,57.822,57.8565,57.822,57.8565,21486.0
2017-08-16 13:10:00,67.18,67.18,67.11,67.15,26504.0,57.8565,57.8565,57.7962,57.8306,26504.0
2017-08-16 13:20:00,67.15,67.16,67.09,67.12,9481.0,57.8306,57.8393,57.779,57.8048,9481.0
2017-08-16 13:30:00,67.12,67.13,67.1,67.12,5050.0,57.8048,57.8134,57.7876,57.8048,5050.0
2017-08-16 13:40:00,67.13,67.13,67.11,67.12,3577.0,57.8134,57.8134,57.7962,57.8048,3577.0
2017-08-16 13:50:00,67.13,67.15,67.11,67.14,12654.0,57.8134,57.8306,57.7962,57.822,12654.0
2017-08-16 14:00:00,67.14,67.21,67.12,67.19,30646.0,57.822,57.8823,57.8048,57.8651,30646.0
2017-08-16 14:10:00,67.2,67.22,67.13,67.13,13968.0,57.8737,57.8909,57.8134,57.8134,13968.0
2017-08-16 14:20:00,67.14,67.15,67.08,67.12,17741.0,57.822,57.8306,57.7704,57.8048,17741.0
2017-08-16 14:30:00,67.11,67.14,67.08,67.13,15453.0,57.7962,57.822,57.7704,57.8134,15453.0
2017-08-16 14:40:00,67.13,67.17,67.13,67.17,12679.0,57.8134,57.8479,57.8134,57.8479,12679.0
2017-08-16 14:50:00,67.16,67.19,67.16,67.18,7100.0,57.8393,57.8651,57.8393,57.8565,7100.0
2017-08-16 15:00:00,67.18,67.19,67.14,67.15,12864.0,57.8565,57.8651,57.822,57.8306,12864.0
2017-08-16 15:10:00,67.14,67.16,67.13,67.13,18706.0,57.822,57.8393,57.8134,57.8134,18706.0
2017-08-16 15:20:00,67.14,67.18,67.13,67.17,6518.0,57.822,57.8565,57.8134,57.8479,6518.0
2017-08-16 15:30:00,67.17,67.19,67.16,67.17,78097.0,57.8479,57.8651,57.8393,57.8479,78097.0
2017-08-16 15:40:00,67.17,67.17,67.14,67.14,16473.0,57.8479,57.8479,57.822,57.822,16473.0
2017-08-16 15:50:00,67.15,67.18,67.12,67.17,77050.0,57.8306,57.8565,57.8048,57.8479,77050.0
2017-08-17 09:30:00,66.95,67.02,66.95,66.99,29046.0,57.6584,57.7187,57.6584,57.6929,29046.0
2017-08-17 09:40:00,66.99,67.06,66.99,67.05,11404.0,57.6929,57.7531,57.6929,57.7445,11404.0
2017-08-17 09:50:00,67.06,67.06,66.94,66.96,96145.0,57.7531,57.7531,57.6498,57.667,96145.0
2017-08-17 10:00:00,66.96,66.98,66.91,66.95,52337.0,57.667,57.6842,57.624,57.6584,52337.0
2017-08-17 10:10:00,66.96,66.96,66.81,66.82,31920.0,57.667,57.667,57.5378,57.5464,31920.0
2017-08-17 10:20:00,66.82,66.82,66.77,66.81,11276.0,57.5464,57.5464,57.5034,57.5378,11276.0
2017-08-17 10:30:00,66.81,66.89,66.81,66.84,16335.0,57.5378,57.6067,57.5378,57.5637,16335.0
2017-08-17 10:40:00,66.84,66.84,66.78,66.81,12278.0,57.5637,57.5637,57.512,57.5378,12278.0
2017-08-17 10:50:00,66.81,66.87,66.78,66.84,19098.0,57.5378,57.5895,57.512,57.5637,19098.0
2017-08-17 11:00:00,66.86,66.95,66.85,66.94,91671.0,57.5809,57.6584,57.5723,57.6498,91671.0
2017-08-17 11:10:00,66.94,66.95,66.92,66.93,119639.0,57.6498,57.6584,57.6326,57.6412,119639.0
2017-08-17 11:20:00,66.93,66.94,66.88,66.88,119971.0,57.6412,57.6498,57.5981,57.5981,119971.0
2017-08-17 11:30:00,66.88,66.9,66.82,66.83,23934.0,57.5981,57.6153,57.5464,57.5551,23934.0
2017-08-17 11:40:00,66.84,66.84,66.78,66.79,59872.0,57.5637,57.5637,57.512,57.5206,59872.0
2017-08-17 11:50:00,66.78,66.82,66.78,66.81,41869.0,57.512,57.5464,57.512,57.5378,41869.0
2017-08-17 12:00:00,66.81,66.84,66.78,66.78,63542.0,57.5378,57.5637,57.512,57.512,63542.0
2017-08-17 12:10:00,66.77,66.77,66.71,66.73,67559.0,57.5034,57.5034,57.4517,57.4689,67559.0
2017-08-17 12:20:00,66.73,66.76,66.72,66.75,71424.0,57.4689,57.4948,57.4603,57.4862,71424.0
2017-08-17 12:30:00,66.74,66.75,66.71,66.75,26202.0,57.4775,57.4862,57.4517,57.4862,26202.0
2017-08-17 12:40:00,66.74,66.74,66.71,66.73,7275.0,57.4775,57.4775,57.4517,57.4689,7275.0
2017-08-17 12:50:00,66.72,66.72,66.61,66.65,38903.0,57.4603,57.4603,57.3656,57.4,38903.0
2017-08-17 13:00:00,66.64,66.64,66.58,66.62,15060.0,57.3914,57.3914,57.3398,57.3742,15060.0
2017-08-17 13:10:00,66.62,66.62,66.57,66.61,8758.0,57.3742,57.3742,57.3311,57.3656,8758.0
2017-08-17 13:20:00,66.6,66.61,66.57,66.61,8812.0,57.357,57.3656,57.3311,57.3656,8812.0
2017-08-17 13:30:00,66.61,66.66,66.6,66.63,13940.0,57.3656,57.4087,57.357,57.3828,13940.0
2017-08-17 13:40:00,66.63,66.65,66.58,66.59,12447.0,57.3828,57.4,57.3398,57.3484,12447.0
2017-08-17 13:50:00,66.59,66.61,66.57,66.61,11841.0,57.3484,57.3656,57.3311,57.3656,11841.0
2017-08-17 14:00:00,66.62,66.63,66.57,66.6,24508.0,57.3742,57.3828,57.3311,57.357,24508.0
2017-08-17 14:10:00,66.61,66.62,66.52,66.53,22650.0,57.3656,57.3742,57.2881,57.2967,22650.0
2017-08-17 14:20:00,66.52,66.58,66.51,66.58,14321.0,57.2881,57.3398,57.2795,57.3398,14321.0
2017-08-17 14:30:00,66.57,66.59,66.55,66.56,7403.0,57.3311,57.3484,57.3139,57.3225,7403.0
2017-08-17 14:40:00,66.55,66.56,66.51,66.54,6839.0,57.3139,57.3225,57.2795,57.3053,6839.0
2017-08-17 14:50:00,66.55,66.56,66.52,66.55,7794.0,57.3139,57.3225,57.2881,57.3139,7794.0
2017-08-17 15:00:00,66.55,66.55,66.47,66.5,15842.0,57.3139,57.3139,57.245,57.2709,15842.0
2017-08-17 15:10:00,66.49,66.49,66.41,66.42,60283.0,57.2622,57.2622,57.1933,57.202,60283.0
2017-08-17 15:20:00,66.42,66.45,66.38,66.4,24994.0,57.202,57.2278,57.1675,57.1847,24994.0
2017-08-17 15:30:00,66.39,66.45,66.37,66.41,32451.0,57.1761,57.2278,57.1589,57.1933,32451.0
2017-08-17 15:40:00,66.4,66.41,66.33,66.35,42691.0,57.1847,57.1933,57.1245,57.1417,42691.0
2017-08-17 15:50:00,66.34,66.34,66.28,66.28,211610.0,57.1331,57.1331,57.0814,57.0814,211610.0
2017-08-18 09:30:00,66.27,66.33,66.19,66.2,61165.0,57.0728,57.1245,57.0039,57.0125,61165.0
2017-08-18 09:40:00,66.2,66.24,66.18,66.23,18381.0,57.0125,57.0469,56.9953,57.0383,18381.0
2017-08-18 09:50:00,66.23,66.25,66.15,66.15,19202.0,57.0383,57.0556,56.9694,56.9694,19202.0
2017-08-18 10:00:00,66.15,66.29,66.14,66.28,23801.0,56.9694,57.09,56.9608,57.0814,23801.0
2017-08-18 10:10:00,66.27,66.32,66.24,66.26,319013.0,57.0728,57.1158,57.0469,57.0642,319013.0
2017-08-18 10:20:00,66.27,66.3,66.25,66.26,15000.0,57.0728,57.0986,57.0556,57.0642,15000.0
2017-08-18 10:30:00,66.25,66.26,66.19,66.26,21615.0,57.0556,57.0642,57.0039,57.0642,21615.0
2017-08-18 10:40:00,66.27,66.29,66.23,66.23,33314.0,57.0728,57.09,57.0383,57.0383,33314.0
2017-08-18 10:50:00,66.24,66.28,66.24,66.26,17676.0,57.0469,57.0814,57.0469,57.0642,17676.0
2017-08-18 11:00:00,66.27,66.28,66.21,66.21,36554.0,57.0728,57.0814,57.0211,57.0211,36554.0
2017-08-18 11:10:00,66.22,66.31,66.2,66.29,43990.0,57.0297,57.1072,57.0125,57.09,43990.0
2017-08-18 11:20:00,66.3,66.4,66.28,66.4,24940.0,57.0986,57.1847,57.0814,57.1847,24940.0
2017-08-18 11:30:00,66.39,66.41,66.36,66.4,14812.0,57.1761,57.1933,57.1503,57.1847,14812.0
2017-08-18 11:40:00,66.4,66.44,66.37,66.44,57227.0,57.1847,57.2192,57.1589,57.2192,57227.0
2017-08-18 11:50:00,66.44,66.51,66.43,66.48,40347.0,57.2192,57.2795,57.2106,57.2536,40347.0
2017-08-18 12:00:00,66.5,66.5,66.42,66.43,24417.0,57.2709,57.2709,57.202,57.2106,24417.0
2017-08-18 12:10:00,66.45,66.47,66.43,66.45,7179.0,57.2278,57.245,57.2106,57.2278,7179.0
2017-08-18 12:20:00,66.44,66.49,66.41,66.49,11351.0,57.2192,57.2622,57.1933,57.2622,11351.0
2017-08-18 12:30:00,66.49,66.52,66.48,66.5,15575.0,57.2622,57.2881,57.2536,57.2709,15575.0
2017-08-18 12:40:00,66.51,66.62,66.5,66.59,68752.0,57.2795,57.3742,57.2709,57.3484,68752.0
2017-08-18 12:50:00,66.59,66.61,66.56,66.56,83307.0,57.3484,57.3656,57.3225,57.3225,83307.0
2017-08-18 13:00:00,66.56,66.58,66.51,66.53,102782.0,57.3225,57.3398,57.2795,57.2967,102782.0
2017-08-18 13:10:00,66.53,66.56,66.49,66.5,72170.0,57.2967,57.3225,57.2622,57.2709,72170.0
2017-08-18 13:20:00,66.5,66.5,66.47,66.49,16618.0,57.2709,57.2709,57.245,57.2622,16618.0
2017-08-18 13:30:00,66.48,66.51,66.43,66.43,8486.0,57.2536,57.2795,57.2106,57.2106,8486.0
2017-08-18 13:40:00,66.44,66.46,66.41,66.46,10000.0,57.2192,57.2364,57.1933,57.2364,10000.0
2017-08-18 13:50:00,66.46,66.47,66.39,66.39,9964.0,57.2364,57.245,57.1761,57.1761,9964.0
2017-08-18 14:00:00,66.39,66.44,66.39,66.41,27675.0,57.1761,57.2192,57.1761,57.1933,27675.0
2017-08-18 14:10:00,66.43,66.45,66.42,66.43,10073.0,57.2106,57.2278,57.202,57.2106,10073.0
2017-08-18 14:20:00,66.43,66.47,66.41,66.46,8484.0,57.2106,57.245,57.1933,57.2364,8484.0
2017-08-18 14:30:00,66.46,66.48,66.46,66.46,8324.0,57.2364,57.2536,57.2364,57.2364,8324.0
2017-08-18 14:40:00,66.46,66.47,66.44,66.46,23854.0,57.2364,57.245,57.2192,57.2364,23854.0
2017-08-18 14:50:00,66.45,66.46,66.42,66.43,12490.0,57.2278,57.2364,57.202,57.2106,12490.0
2017-08-18 15:00:00,66.42,66.49,66.42,66.48,10015.0,57.202,57.2622,57.202,57.2536,10015.0
2017-08-18 15:10:00,66.48,66.48,66.42,66.43,9128.0,57.2536,57.2536,57.202,57.2106,9128.0
2017-08-18 15:20:00,66.43,66.44,66.4,66.43,24523.0,57.2106,57.2192,57.1847,57.2106,24523.0
2017-08-18 15:30:00,66.43,66.46,66.4,66.44,21321.0,57.2106,57.2364,57.1847,57.2192,21321.0
2017-08-18 15:40:00,66.45,66.46,66.42,66.42,11281.0,57.2278,57.2364,57.202,57.202,11281.0
2017-08-18 15:50:00,66.42,66.42,66.31,66.32,55421.0,57.202,57.202,57.1072,57.1158,55421.0
2017-08-21 09:30:00,66.32,66.37,66.29,66.35,47751.0,57.1158,57.1589,57.09,57.1417,47751.0
2017-08-21 09:40:00,66.34,66.38,66.31,66.36,12471.0,57.1331,57.1675,57.1072,57.1503,12471.0
2017-08-21 09:50:00,66.34,66.34,66.24,66.26,27535.0,57.1331,57.1331,57.0469,57.0642,27535.0
2017-08-21 10:00:00,66.25,66.27,66.2,66.27,72610.0,57.0556,57.0728,57.0125,57.0728,72610.0
2017-08-21 10:10:00,66.26,66.26,66.21,66.23,17099.0,57.0642,57.0642,57.0211,57.0383,17099.0
2017-08-21 10:20:00,66.22,66.22,66.16,66.22,34815.0,57.0297,57.0297,56.978,57.0297,34815.0
2017-08-21 10:30:00,66.21,66.25,66.21,66.24,88042.0,57.0211,57.0556,57.0211,57.0469,88042.0
2017-08-21 10:40:00,66.25,66.31,66.25,66.29,37800.0,57.0556,57.1072,57.0556,57.09,37800.0
2017-08-21 10:50:00,66.29,66.34,66.29,66.33,117041.0,57.09,57.1331,57.09,57.1245,117041.0
2017-08-21 11:00:00,66.33,66.33,66.29,66.31,20649.0,57.1245,57.1245,57.09,57.1072,20649.0
2017-08-21 11:10:00,66.33,66.38,66.32,66.38,7107.0,57.1245,57.1675,57.1158,57.1675,7107.0
2017-08-21 11:20:00,66.39,66.42,66.36,66.36,5958.0,57.1761,57.202,57.1503,57.1503,5958.0
2017-08-21 11:30:00,66.37,66.41,66.36,66.39,15748.0,57.1589,57.1933,57.1503,57.1761,15748.0
2017-08-21 11:40:00,66.41,66.44,66.39,66.43,20174.0,57.1933,57.2192,57.1761,57.2106,20174.0
2017-08-21 11:50:00,66.42,66.42,66.38,66.38,8192.0,57.202,57.202,57.1675,57.1675,8192.0
2017-08-21 12:00:00,66.39,66.4,66.38,66.4,5500.0,57.1761,57.1847,57.1675,57.1847,5500.0
2017-08-21 12:10:00,66.4,66.41,66.39,66.39,4600.0,57.1847,57.1933,57.1761,57.1761,4600.0
2017-08-21 12:20:00,66.38,66.45,66.38,66.45,23097.0,57.1675,57.2278,57.1675,57.2278,23097.0
2017-08-21 12:30:00,66.45,66.46,66.43,66.43,37164.0,57.2278,57.2364,57.2106,57.2106,37164.0
2017-08-21 12:40:00,66.43,66.44,66.41,66.41,13205.0,57.2106,57.2192,57.1933,57.1933,13205.0
2017-08-21 12:50:00,66.41,66.43,66.41,66.42,3321.0,57.1933,57.2106,57.1933,57.202,3321.0
2017-08-21 13:00:00,66.42,66.43,66.41,66.42,7252.0,57.202,57.2106,57.1933,57.202,7252.0
2017-08-21 13:10:00,66.42,66.42,66.38,66.38,9248.0,57.202,57.202,57.1675,57.1675,9248.0
2017-08-21 13:20:00,66.38,66.41,66.38,66.38,20666.0,57.1675,57.1933,57.1675,57.1675,20666.0
2017-08-21 13:30:00,66.38,66.4,66.36,66.37,47942.0,57.1675,57.1847,57.1503,57.1589,47942.0
2017-08-21 13:40:00,66.37,66.4,66.37,66.39,7800.0,57.1589,57.1847,57.1589,57.1761,7800.0
2017-08-21 13:50:00,66.39,66.4,66.34,66.34,44700.0,57.1761,57.1847,57.1331,57.1331,44700.0
2017-08-21 14:00:00,66.34,66.37,66.34,66.35,29669.0,57.1331,57.1589,57.1331,57.1417,29669.0
2017-08-21 14:10:00,66.35,66.36,66.33,66.34,8102.0,57.1417,57.1503,57.1245,57.1331,8102.0
2017-08-21 14:20:00,66.33,66.37,66.33,66.35,7740.0,57.1245,57.1589,57.1245,57.1417,7740.0
2017-08-21 14:30:00,66.36,66.36,66.31,66.31,10309.0,57.1503,57.1503,57.1072,57.1072,10309.0
2017-08-21 14:40:00,66.31,66.35,66.3,66.34,59713.0,57.1072,57.1417,57.0986,57.1331,59713.0
2017-08-21 14:50:00,66.33,66.36,66.33,66.34,9676.0,57.1245,57.1503,57.1245,57.1331,9676.0
2017-08-21 15:00:00,66.34,66.35,66.3,66.33,13898.0,57.1331,57.1417,57.0986,57.1245,13898.0
2017-08-21 15:10:00,66.33,66.33,66.29,66.3,24074.0,57.1245,57.1245,57.09,57.0986,24074.0
2017-08-21 15:20:00,66.31,66.39,66.31,66.38,13995.0,57.1072,57.1761,57.1072,57.1675,13995.0
2017-08-21 15:30:00,66.39,66.41,66.38,66.4,9541.0,57.1761,57.1933,57.1675,57.1847,9541.0
2017-08-21 15:40:00,66.41,66.42,66.38,66.41,14993.0,57.1933,57.202,57.1675,57.1933,14993.0
2017-08-21 15:50:00,66.42,66.44,66.39,66.39,46264.0,57.202,57.2192,57.1761,57.1761,46264.0
2017-08-22 09:30:00,66.63,66.76,66.59,66.76,20441.0,57.3828,57.4948,57.3484,57.4948,20441.0
2017-08-22 09:40:00,66.76,66.77,66.74,66.75,12117.0,57.4948,57.5034,57.4775,57.4862,12117.0
2017-08-22 09:50:00,66.76,66.79,66.73,66.73,20716.0,57.4948,57.5206,57.4689,57.4689,20716.0
2017-08-22 10:00:00,66.73,66.77,66.73,66.75,23780.0,57.4689,57.5034,57.4689,57.4862,23780.0
2017-08-22 10:10:00,66.75,66.79,66.75,66.78,33168.0,57.4862,57.5206,57.4862,57.512,33168.0
2017-08-22 10:20:00,66.78,66.8,66.77,66.78,13776.0,57.512,57.5292,57.5034,57.512,13776.0
2017-08-22 10:30:00,66.78,66.79,66.76,66.79,17954.0,57.512,57.5206,57.4948,57.5206,17954.0
2017-08-22 10:40:00,66.8,66.8,66.78,66.79,7535.0,57.5292,57.5292,57.512,57.5206,7535.0
2017-08-22 10:50:00,66.8,66.83,66.79,66.82,3648.0,57.5292,57.5551,57.5206,57.5464,3648.0
2017-08-22 11:00:00,66.82,66.83,66.79,66.79,23398.0,57.5464,57.5551,57.5206,57.5206,23398.0
2017-08-22 11:10:00,66.8,66.82,66.78,66.81,12037.0,57.5292,57.5464,57.512,57.5378,12037.0
2017-08-22 11:20:00,66.81,66.84,66.8,66.83,3532.0,57.5378,57.5637,57.5292,57.5551,3532.0
2017-08-22 11:30:00,66.83,66.88,66.83,66.88,110356.0,57.5551,57.5981,57.5551,57.5981,110356.0
2017-08-22 11:40:00,66.88,66.88,66.86,66.88,58979.0,57.5981,57.5981,57.5809,57.5981,58979.0
2017-08-22 11:50:00,66.87,66.88,66.86,66.87,52187.0,57.5895,57.5981,57.5809,57.5895,52187.0
2017-08-22 12:00:00,66.87,66.9,66.86,66.9,25271.0,57.5895,57.6153,57.5809,57.6153,25271.0
2017-08-22 12:10:00,66.9,66.92,66.89,66.91,3672.0,57.6153,57.6326,57.6067,57.624,3672.0
2017-08-22 12:20:00,66.9,66.9,66.87,66.88,35871.0,57.6153,57.6153,57.5895,57.5981,35871.0
2017-08-22 12:30:00,66.88,66.89,66.86,66.86,39576.0,57.5981,57.6067,57.5809,57.5809,39576.0
2017-08-22 12:40:00,66.87,66.88,66.86,66.87,38200.0,57.5895,57.5981,57.5809,57.5895,38200.0
2017-08-22 12:50:00,66.87,66.88,66.86,66.88,6150.0,57.5895,57.5981,57.5809,57.5981,6150.0
2017-08-22 13:00:00,66.89,66.91,66.89,66.9,13670.0,57.6067,57.624,57.6067,57.6153,13670.0
2017-08-22 13:10:00,66.9,66.91,66.88,66.89,16347.0,57.6153,57.624,57.5981,57.6067,16347.0
2017-08-22 13:20:00,66.89,66.89,66.87,66.88,4875.0,57.6067,57.6067,57.5895,57.5981,4875.0
2017-08-22 13:30:00,66.88,66.9,66.88,66.89,2817.0,57.5981,57.6153,57.5981,57.6067,2817.0
2017-08-22 13:40:00,66.89,66.89,66.87,66.88,3150.0,57.6067,57.6067,57.5895,57.5981,3150.0
2017-08-22 13:50:00,66.88,66.89,66.86,66.87,7184.0,57.5981,57.6067,57.5809,57.5895,7184.0
2017-08-22 14:00:00,66.87,66.87,66.85,66.86,3080.0,57.5895,57.5895,57.5723,57.5809,3080.0
2017-08-22 14:10:00,66.86,66.9,66.85,66.9,15761.0,57.5809,57.6153,57.5723,57.6153,15761.0
2017-08-22 14:20:00,66.9,66.92,66.89,66.92,15639.0,57.6153,57.6326,57.6067,57.6326,15639.0
2017-08-22 14:30:00,66.92,66.95,66.92,66.94,11284.0,57.6326,57.6584,57.6326,57.6498,11284.0
2017-08-22 14:40:00,66.95,66.95,66.91,66.92,12517.0,57.6584,57.6584,57.624,57.6326,12517.0
2017-08-22 14:50:00,66.92,66.93,66.9,66.92,10552.0,57.6326,57.6412,57.6153,57.6326,10552.0
2017-08-22 15:00:00,66.92,66.94,66.92,66.94,26941.0,57.6326,57.6498,57.6326,57.6498,26941.0
2017-08-22 15:10:00,66.94,66.96,66.93,66.95,9059.0,57.6498,57.667,57.6412,57.6584,9059.0
2017-08-22 15:20:00,66.95,66.96,66.93,66.93,8665.0,57.6584,57.667,57.6412,57.6412,8665.0
2017-08-22 15:30:00,66.93,66.95,66.93,66.95,15627.0,57.6412,57.6584,57.6412,57.6584,15627.0
2017-08-22 15:40:00,66.94,66.99,66.94,66.97,69284.0,57.6498,57.6929,57.6498,57.6756,69284.0
2017-08-22 15:50:00,66.98,66.98,66.92,66.94,155439.0,57.6842,57.6842,57.6326,57.6498,155439.0
2017-08-23 09:30:00,66.77,66.79,66.68,66.79,23511.0,57.5034,57.5206,57.4259,57.5206,23511.0
2017-08-23 09:40:00,66.79,66.83,66.75,66.81,14114.0,57.5206,57.5551,57.4862,57.5378,14114.0
2017-08-23 09:50:00,66.8,66.85,66.78,66.84,49298.0,57.5292,57.5723,57.512,57.5637,49298.0
2017-08-23 10:00:00,66.84,66.85,66.77,66.79,16779.0,57.5637,57.5723,57.5034,57.5206,16779.0
2017-08-23 10:10:00,66.79,66.88,66.79,66.87,12825.0,57.5206,57.5981,57.5206,57.5895,12825.0
2017-08-23 10:20:00,66.86,66.86,66.82,66.83,10621.0,57.5809,57.5809,57.5464,57.5551,10621.0
2017-08-23 10:30:00,66.83,66.84,66.8,66.82,10300.0,57.5551,57.5637,57.5292,57.5464,10300.0
2017-08-23 10:40:00,66.83,66.89,66.82,66.88,15517.0,57.5551,57.6067,57.5464,57.5981,15517.0
2017-08-23 10:50:00,66.87,66.87,66.82,66.84,6637.0,57.5895,57.5895,57.5464,57.5637,6637.0
2017-08-23 11:00:00,66.84,66.87,66.83,66.86,10201.0,57.5637,57.5895,57.5551,57.5809,10201.0
2017-08-23 11:10:00,66.86,66.87,66.81,66.86,13874.0,57.5809,57.5895,57.5378,57.5809,13874.0
2017-08-23 11:20:00,66.87,66.9,66.87,66.9,11669.0,57.5895,57.6153,57.5895,57.6153,11669.0
2017-08-23 11:30:00,66.9,66.9,66.86,66.89,5230.0,57.6153,57.6153,57.5809,57.6067,5230.0
2017-08-23 11:40:00,66.9,66.92,66.89,66.91,4340.0,57.6153,57.6326,57.6067,57.624,4340.0
2017-08-23 11:50:00,66.92,66.92,66.91,66.91,4494.0,57.6326,57.6326,57.624,57.624,4494.0
2017-08-23 12:00:00,66.9,66.92,66.89,66.92,4699.0,57.6153,57.6326,57.6067,57.6326,4699.0
2017-08-23 12:10:00,66.91,66.93,66.91,66.93,2100.0,57.624,57.6412,57.624,57.6412,2100.0
2017-08-23 12:20:00,66.93,66.93,66.88,66.88,11687.0,57.6412,57.6412,57.5981,57.5981,11687.0
2017-08-23 12:30:00,66.88,66.89,66.87,66.88,7486.0,57.5981,57.6067,57.5895,57.5981,7486.0
2017-08-23 12:40:00,66.87,66.88,66.83,66.84,6704.0,57.5895,57.5981,57.5551,57.5637,6704.0
2017-08-23 12:50:00,66.85,66.87,66.85,66.87,1450.0,57.5723,57.5895,57.5723,57.5895,1450.0
2017-08-23 13:00:00,66.87,66.88,66.86,66.88,9994.0,57.5895,57.5981,57.5809,57.5981,9994.0
2017-08-23 13:10:00,66.87,66.88,66.82,66.84,9571.0,57.5895,57.5981,57.5464,57.5637,9571.0
2017-08-23 13:20:00,66.84,66.86,66.84,66.86,7422.0,57.5637,57.5809,57.5637,57.5809,7422.0
2017-08-23 13:30:00,66.86,66.86,66.84,66.85,4500.0,57.5809,57.5809,57.5637,57.5723,4500.0
2017-08-23 13:40:00,66.85,66.87,66.84,66.84,9180.0,57.5723,57.5895,57.5637,57.5637,9180.0
2017-08-23 13:50:00,66.84,66.84,66.82,66.84,10936.0,57.5637,57.5637,57.5464,57.5637,10936.0
2017-08-23 14:00:00,66.85,66.86,66.84,66.84,9200.0,57.5723,57.5809,57.5637,57.5637,9200.0
2017-08-23 14:10:00,66.85,66.89,66.85,66.87,26329.0,57.5723,57.6067,57.5723,57.5895,26329.0
2017-08-23 14:20:00,66.87,66.88,66.85,66.85,6256.0,57.5895,57.5981,57.5723,57.5723,6256.0
2017-08-23 14:30:00,66.86,66.88,66.86,66.88,6400.0,57.5809,57.5981,57.5809,57.5981,6400.0
2017-08-23 14:40:00,66.89,66.92,66.89,66.91,9760.0,57.6067,57.6326,57.6067,57.624,9760.0
2017-08-23 14:50:00,66.92,66.94,66.92,66.93,13400.0,57.6326,57.6498,57.6326,57.6412,13400.0
2017-08-23 15:00:00,66.93,66.94,66.92,66.93,28449.0,57.6412,57.6498,57.6326,57.6412,28449.0
2017-08-23 15:10:00,66.93,66.94,66.92,66.94,6721.0,57.6412,57.6498,57.6326,57.6498,6721.0
2017-08-23 15:20:00,66.94,66.95,66.93,66.94,17825.0,57.6498,57.6584,57.6412,57.6498,17825.0
2017-08-23 15:30:00,66.94,66.97,66.94,66.97,36490.0,57.6498,57.6756,57.6498,57.6756,36490.0
2017-08-23 15:40:00,66.96,66.97,66.91,66.92,27401.0,57.667,57.6756,57.624,57.6326,27401.0
2017-08-23 15:50:00,66.92,66.93,66.88,66.89,135258.0,57.6326,57.6412,57.5981,57.6067,135258.0
2017-08-24 09:30:00,67.0,67.05,66.99,66.99,19793.0,57.7015,57.7445,57.6929,57.6929,19793.0
2017-08-24 09:40:00,66.98,66.99,66.91,66.93,29533.0,57.6842,57.6929,57.624,57.6412,29533.0
2017-08-24 09:50:00,66.92,66.93,66.81,66.83,24258.0,57.6326,57.6412,57.5378,57.5551,24258.0
2017-08-24 10:00:00,66.83,66.87,66.79,66.82,39553.0,57.5551,57.5895,57.5206,57.5464,39553.0
2017-08-24 10:10:00,66.83,66.9,66.81,66.89,51434.0,57.5551,57.6153,57.5378,57.6067,51434.0
2017-08-24 10:20:00,66.9,66.93,66.87,66.92,110501.0,57.6153,57.6412,57.5895,57.6326,110501.0
2017-08-24 10:30:00,66.92,66.99,66.91,66.97,30434.0,57.6326,57.6929,57.624,57.6756,30434.0
2017-08-24 10:40:00,66.96,66.97,66.94,66.94,72574.0,57.667,57.6756,57.6498,57.6498,72574.0
2017-08-24 10:50:00,66.94,67.0,66.94,66.96,80456.0,57.6498,57.7015,57.6498,57.667,80456.0
2017-08-24 11:00:00,66.95,66.97,66.94,66.96,73623.0,57.6584,57.6756,57.6498,57.667,73623.0
2017-08-24 11:10:00,66.95,66.96,66.85,66.86,23699.0,57.6584,57.667,57.5723,57.5809,23699.0
2017-08-24 11:20:00,66.86,66.87,66.79,66.82,42289.0,57.5809,57.5895,57.5206,57.5464,42289.0
2017-08-24 11:30:00,66.83,66.83,66.74,66.76,53892.0,57.5551,57.5551,57.4775,57.4948,53892.0
2017-08-24 11:40:00,66.77,66.84,66.77,66.83,3903.0,57.5034,57.5637,57.5034,57.5551,3903.0
2017-08-24 11:50:00,66.83,66.84,66.78,66.83,29897.0,57.5551,57.5637,57.512,57.5551,29897.0
2017-08-24 12:00:00,66.84,66.85,66.82,66.83,9877.0,57.5637,57.5723,57.5464,57.5551,9877.0
2017-08-24 12:10:00,66.84,66.87,66.83,66.84,4011.0,57.5637,57.5895,57.5551,57.5637,4011.0
2017-08-24 12:20:00,66.85,66.86,66.84,66.85,4629.0,57.5723,57.5809,57.5637,57.5723,4629.0
2017-08-24 12:30:00,66.85,66.87,66.82,66.84,10764.0,57.5723,57.5895,57.5464,57.5637,10764.0
2017-08-24 12:40:00,66.85,66.87,66.85,66.87,1749.0,57.5723,57.5895,57.5723,57.5895,1749.0
2017-08-24 12:50:00,66.88,66.88,66.87,66.87,1925.0,57.5981,57.5981,57.5895,57.5895,1925.0
2017-08-24 13:00:00,66.86,66.88,66.85,66.86,2175.0,57.5809,57.5981,57.5723,57.5809,2175.0
2017-08-24 13:10:00,66.87,66.96,66.87,66.95,12778.0,57.5895,57.667,57.5895,57.6584,12778.0
2017-08-24 13:20:00,66.95,66.95,66.93,66.93,5766.0,57.6584,57.6584,57.6412,57.6412,5766.0
2017-08-24 13:30:00,66.92,66.92,66.9,66.91,3500.0,57.6326,57.6326,57.6153,57.624,3500.0
2017-08-24 13:40:00,66.91,66.91,66.89,66.9,7300.0,57.624,57.624,57.6067,57.6153,7300.0
2017-08-24 13:50:00,66.91,66.92,66.9,66.9,3517.0,57.624,57.6326,57.6153,57.6153,3517.0
2017-08-24 14:00:00,66.9,66.91,66.85,66.87,25918.0,57.6153,57.624,57.5723,57.5895,25918.0
2017-08-24 14:10:00,66.86,66.86,66.83,66.86,20011.0,57.5809,57.5809,57.5551,57.5809,20011.0
2017-08-24 14:20:00,66.87,66.87,66.84,66.86,5916.0,57.5895,57.5895,57.5637,57.5809,5916.0
2017-08-24 14:30:00,66.86,66.88,66.86,66.87,201069.0,57.5809,57.5981,57.5809,57.5895,201069.0
2017-08-24 14:40:00,66.87,66.87,66.83,66.84,137055.0,57.5895,57.5895,57.5551,57.5637,137055.0
2017-08-24 14:50:00,66.83,66.88,66.83,66.87,1022956.0,57.5551,57.5981,57.5551,57.5895,1022956.0
2017-08-24 15:00:00,66.87,66.87,66.82,66.83,75677.0,57.5895,57.5895,57.5464,57.5551,75677.0
2017-08-24 15:10:00,66.83,66.87,66.82,66.87,70484.0,57.5551,57.5895,57.5464,57.5895,70484.0
2017-08-24 15:20:00,66.87,66.89,66.84,66.87,71313.0,57.5895,57.6067,57.5637,57.5895,71313.0
2017-08-24 15:30:00,66.87,66.88,66.83,66.86,70198.0,57.5895,57.5981,57.5551,57.5809,70198.0
2017-08-24 15:40:00,66.86,66.87,66.8,66.8,141352.0,57.5809,57.5895,57.5292,57.5292,141352.0
2017-08-24 15:50:00,66.8,66.82,66.79,66.8,156629.0,57.5292,57.5464,57.5206,57.5292,156629.0
2017-08-25 09:30:00,67.01,67.09,67.01,67.08,18276.0,57.7101,57.779,57.7101,57.7704,18276.0
2017-08-25 09:40:00,67.07,67.09,67.04,67.06,27869.0,57.7618,57.779,57.7359,57.7531,27869.0
2017-08-25 09:50:00,67.05,67.14,67.05,67.09,18928.0,57.7445,57.822,57.7445,57.779,18928.0
2017-08-25 10:00:00,67.11,67.25,67.1,67.22,180083.0,57.7962,57.9168,57.7876,57.8909,180083.0
2017-08-25 10:10:00,67.21,67.24,67.2,67.24,22623.0,57.8823,57.9082,57.8737,57.9082,22623.0
2017-08-25 10:20:00,67.24,67.24,67.19,67.22,23184.0,57.9082,57.9082,57.8651,57.8909,23184.0
2017-08-25 10:30:00,67.23,67.23,67.18,67.18,6663.0,57.8995,57.8995,57.8565,57.8565,6663.0
2017-08-25 10:40:00,67.19,67.19,67.11,67.11,10164.0,57.8651,57.8651,57.7962,57.7962,10164.0
2017-08-25 10:50:00,67.11,67.12,67.1,67.11,5321.0,57.7962,57.8048,57.7876,57.7962,5321.0
2017-08-25 11:00:00,67.11,67.11,67.03,67.07,67294.0,57.7962,57.7962,57.7273,57.7618,67294.0
2017-08-25 11:10:00,67.06,67.08,67.02,67.06,241830.0,57.7531,57.7704,57.7187,57.7531,241830.0
2017-08-25 11:20:00,67.06,67.07,67.04,67.05,15541.0,57.7531,57.7618,57.7359,57.7445,15541.0
2017-08-25 11:30:00,67.04,67.05,67.0,67.04,11300.0,57.7359,57.7445,57.7015,57.7359,11300.0
2017-08-25 11:40:00,67.05,67.08,67.04,67.07,25424.0,57.7445,57.7704,57.7359,57.7618,25424.0
2017-08-25 11:50:00,67.06,67.07,67.03,67.04,3730.0,57.7531,57.7618,57.7273,57.7359,3730.0
2017-08-25 12:00:00,67.03,67.08,67.03,67.07,5059.0,57.7273,57.7704,57.7273,57.7618,5059.0
2017-08-25 12:10:00,67.08,67.09,67.07,67.07,2692.0,57.7704,57.779,57.7618,57.7618,2692.0
2017-08-25 12:20:00,67.08,67.09,67.08,67.09,5155.0,57.7704,57.779,57.7704,57.779,5155.0
2017-08-25 12:30:00,67.09,67.09,67.07,67.07,8694.0,57.779,57.779,57.7618,57.7618,8694.0
2017-08-25 12:40:00,67.08,67.09,67.07,67.08,2000.0,57.7704,57.779,57.7618,57.7704,2000.0
2017-08-25 12:50:00,67.09,67.1,67.09,67.1,2570.0,57.779,57.7876,57.779,57.7876,2570.0
2017-08-25 13:00:00,67.1,67.13,67.1,67.13,34105.0,57.7876,57.8134,57.7876,57.8134,34105.0
2017-08-25 13:10:00,67.13,67.14,67.12,67.14,6803.0,57.8134,57.822,57.8048,57.822,6803.0
2017-08-25 13:20:00,67.14,67.14,67.11,67.13,15100.0,57.822,57.822,57.7962,57.8134,15100.0
2017-08-25 13:30:00,67.13,67.13,67.11,67.11,3910.0,57.8134,57.8134,57.7962,57.7962,3910.0
2017-08-25 13:40:00,67.11,67.13,67.11,67.11,5690.0,57.7962,57.8134,57.7962,57.7962,5690.0
2017-08-25 13:50:00,67.12,67.12,67.08,67.11,5407.0,57.8048,57.8048,57.7704,57.7962,5407.0
2017-08-25 14:00:00,67.11,67.11,67.09,67.11,3500.0,57.7962,57.7962,57.779,57.7962,3500.0
2017-08-25 14:10:00,67.11,67.13,67.11,67.13,2900.0,57.7962,57.8134,57.7962,57.8134,2900.0
2017-08-25 14:20:00,67.13,67.14,67.12,67.13,9399.0,57.8134,57.822,57.8048,57.8134,9399.0
2017-08-25 14:30:00,67.13,67.14,67.12,67.13,3600.0,57.8134,57.822,57.8048,57.8134,3600.0
2017-08-25 14:40:00,67.14,67.15,67.13,67.14,2384.0,57.822,57.8306,57.8134,57.822,2384.0
2017-08-25 14:50:00,67.15,67.15,67.14,67.15,4115.0,57.8306,57.8306,57.822,57.8306,4115.0
2017-08-25 15:00:00,67.14,67.17,67.12,67.16,14534.0,57.822,57.8479,57.8048,57.8393,14534.0
2017-08-25 15:10:00,67.16,67.21,67.15,67.16,27630.0,57.8393,57.8823,57.8306,57.8393,27630.0
2017-08-25 15:20:00,67.16,67.17,67.15,67.16,9467.0,57.8393,57.8479,57.8306,57.8393,9467.0
2017-08-25 15:30:00,67.16,67.16,67.1,67.12,8416.0,57.8393,57.8393,57.7876,57.8048,8416.0
2017-08-25 15:40:00,67.12,67.13,67.08,67.11,40698.0,57.8048,57.8134,57.7704,57.7962,40698.0
2017-08-25 15:50:00,67.1,67.1,67.02,67.04,63499.0,57.7876,57.7876,57.7187,57.7359,63499.0
2017-08-28 09:30:00,67.12,67.17,67.1,67.1,42925.0,57.8048,57.8479,57.7876,57.7876,42925.0
2017-08-28 09:40:00,67.1,67.12,67.07,67.08,36145.0,57.7876,57.8048,57.7618,57.7704,36145.0
2017-08-28 09:50:00,67.08,67.09,67.01,67.02,19812.0,57.7704,57.779,57.7101,57.7187,19812.0
2017-08-28 10:00:00,67.02,67.04,66.99,67.03,29521.0,57.7187,57.7359,57.6929,57.7273,29521.0
2017-08-28 10:10:00,67.03,67.06,67.02,67.04,8700.0,57.7273,57.7531,57.7187,57.7359,8700.0
2017-08-28 10:20:00,67.05,67.06,66.99,67.01,10529.0,57.7445,57.7531,57.6929,57.7101,10529.0
2017-08-28 10:30:00,67.0,67.01,66.97,67.01,6395.0,57.7015,57.7101,57.6756,57.7101,6395.0
2017-08-28 10:40:00,67.0,67.03,67.0,67.03,12747.0,57.7015,57.7273,57.7015,57.7273,12747.0
2017-08-28 10:50:00,67.03,67.07,67.03,67.07,12048.0,57.7273,57.7618,57.7273,57.7618,12048.0
2017-08-28 11:00:00,67.07,67.09,67.06,67.08,13984.0,57.7618,57.779,57.7531,57.7704,13984.0
2017-08-28 11:10:00,67.07,67.09,67.04,67.05,41482.0,57.7618,57.779,57.7359,57.7445,41482.0
2017-08-28 11:20:00,67.05,67.05,67.02,67.05,14006.0,57.7445,57.7445,57.7187,57.7445,14006.0
2017-08-28 11:30:00,67.05,67.05,66.99,67.01,46837.0,57.7445,57.7445,57.6929,57.7101,46837.0
2017-08-28 11:40:00,67.01,67.02,67.0,67.01,10109.0,57.7101,57.7187,57.7015,57.7101,10109.0
2017-08-28 11:50:00,67.02,67.06,67.01,67.04,7494.0,57.7187,57.7531,57.7101,57.7359,7494.0
2017-08-28 12:00:00,67.03,67.04,67.01,67.02,12755.0,57.7273,57.7359,57.7101,57.7187,12755.0
2017-08-28 12:10:00,67.02,67.03,66.99,67.0,7767.0,57.7187,57.7273,57.6929,57.7015,7767.0
2017-08-28 12:20:00,67.0,67.0,66.94,66.95,19356.0,57.7015,57.7015,57.6498,57.6584,19356.0
2017-08-28 12:30:00,66.95,66.97,66.95,66.96,3575.0,57.6584,57.6756,57.6584,57.667,3575.0
2017-08-28 12:40:00,66.97,66.97,66.93,66.95,27430.0,57.6756,57.6756,57.6412,57.6584,27430.0
2017-08-28 12:50:00,66.95,66.97,66.94,66.96,8911.0,57.6584,57.6756,57.6498,57.667,8911.0
2017-08-28 13:00:00,66.96,67.0,66.96,67.0,5850.0,57.667,57.7015,57.667,57.7015,5850.0
2017-08-28 13:10:00,67.0,67.0,66.98,67.0,11219.0,57.7015,57.7015,57.6842,57.7015,11219.0
2017-08-28 13:20:00,67.0,67.0,66.97,66.99,6543.0,57.7015,57.7015,57.6756,57.6929,6543.0
2017-08-28 13:30:00,66.98,66.99,66.97,66.98,10098.0,57.6842,57.6929,57.6756,57.6842,10098.0
2017-08-28 13:40:00,66.98,67.0,66.97,67.0,14664.0,57.6842,57.7015,57.6756,57.7015,14664.0
2017-08-28 13:50:00,67.0,67.02,66.97,67.02,25917.0,57.7015,57.7187,57.6756,57.7187,25917.0
2017-08-28 14:00:00,67.02,67.02,67.0,67.01,10932.0,57.7187,57.7187,57.7015,57.7101,10932.0
2017-08-28 14:10:00,67.01,67.03,67.0,67.01,6750.0,57.7101,57.7273,57.7015,57.7101,6750.0
2017-08-28 14:20:00,67.0,67.02,67.0,67.01,13666.0,57.7015,57.7187,57.7015,57.7101,13666.0
2017-08-28 14:30:00,67.0,67.02,66.98,67.02,8534.0,57.7015,57.7187,57.6842,57.7187,8534.0
2017-08-28 14:40:00,67.02,67.03,67.0,67.03,10757.0,57.7187,57.7273,57.7015,57.7273,10757.0
2017-08-28 14:50:00,67.03,67.03,67.01,67.02,9686.0,57.7273,57.7273,57.7101,57.7187,9686.0
2017-08-28 15:00:00,67.01,67.03,67.0,67.01,34219.0,57.7101,57.7273,57.7015,57.7101,34219.0
2017-08-28 15:10:00,67.01,67.01,66.99,67.01,9720.0,57.7101,57.7101,57.6929,57.7101,9720.0
2017-08-28 15:20:00,67.01,67.02,66.99,67.01,33592.0,57.7101,57.7187,57.6929,57.7101,33592.0
2017-08-28 15:30:00,67.01,67.02,67.0,67.01,14043.0,57.7101,57.7187,57.7015,57.7101,14043.0
2017-08-28 15:40:00,67.0,67.02,67.0,67.0,12343.0,57.7015,57.7187,57.7015,57.7015,12343.0
2017-08-28 15:50:00,66.99,67.03,66.99,67.03,58444.0,57.6929,57.7273,57.6929,57.7273,58444.0
2017-08-29 09:30:00,66.65,66.72,66.53,66.7,57980.0,57.4,57.4603,57.2967,57.4431,57980.0
2017-08-29 09:40:00,66.69,66.75,66.69,66.75,39336.0,57.4345,57.4862,57.4345,57.4862,39336.0
2017-08-29 09:50:00,66.74,66.76,66.72,66.75,8320.0,57.4775,57.4948,57.4603,57.4862,8320.0
2017-08-29 10:00:00,66.75,66.79,66.73,66.73,22933.0,57.4862,57.5206,57.4689,57.4689,22933.0
2017-08-29 10:10:00,66.73,66.75,66.69,66.75,44314.0,57.4689,57.4862,57.4345,57.4862,44314.0
2017-08-29 10:20:00,66.75,66.76,66.7,66.76,32857.0,57.4862,57.4948,57.4431,57.4948,32857.0
2017-08-29 10:30:00,66.77,66.81,66.77,66.8,11844.0,57.5034,57.5378,57.5034,57.5292,11844.0
2017-08-29 10:40:00,66.81,66.88,66.81,66.86,27561.0,57.5378,57.5981,57.5378,57.5809,27561.0
2017-08-29 10:50:00,66.87,66.9,66.85,66.87,12146.0,57.5895,57.6153,57.5723,57.5895,12146.0
2017-08-29 11:00:00,66.87,66.91,66.86,66.91,17001.0,57.5895,57.624,57.5809,57.624,17001.0
2017-08-29 11:10:00,66.91,66.91,66.88,66.89,12854.0,57.624,57.624,57.5981,57.6067,12854.0
2017-08-29 11:20:00,66.89,66.92,66.87,66.87,7081.0,57.6067,57.6326,57.5895,57.5895,7081.0
2017-08-29 11:30:00,66.87,66.91,66.86,66.91,7967.0,57.5895,57.624,57.5809,57.624,7967.0
2017-08-29 11:40:00,66.91,66.97,66.91,66.92,8700.0,57.624,57.6756,57.624,57.6326,8700.0
2017-08-29 11:50:00,66.93,66.95,66.92,66.93,5182.0,57.6412,57.6584,57.6326,57.6412,5182.0
2017-08-29 12:00:00,66.92,66.92,66.9,66.9,79221.0,57.6326,57.6326,57.6153,57.6153,79221.0
2017-08-29 12:10:00,66.91,66.92,66.9,66.92,11693.0,57.624,57.6326,57.6153,57.6326,11693.0
2017-08-29 12:20:00,66.92,66.94,66.91,66.93,13618.0,57.6326,57.6498,57.624,57.6412,13618.0
2017-08-29 12:30:00,66.94,66.95,66.93,66.94,4475.0,57.6498,57.6584,57.6412,57.6498,4475.0
2017-08-29 12:40:00,66.94,66.95,66.92,66.95,67156.0,57.6498,57.6584,57.6326,57.6584,67156.0
2017-08-29 12:50:00,66.95,66.96,66.92,66.94,19183.0,57.6584,57.667,57.6326,57.6498,19183.0
2017-08-29 13:00:00,66.94,66.95,66.94,66.95,4322.0,57.6498,57.6584,57.6498,57.6584,4322.0
2017-08-29 13:10:00,66.95,66.95,66.89,66.92,71661.0,57.6584,57.6584,57.6067,57.6326,71661.0
2017-08-29 13:20:00,66.92,66.95,66.91,66.94,30878.0,57.6326,57.6584,57.624,57.6498,30878.0
2017-08-29 13:30:00,66.94,66.96,66.92,66.95,69396.0,57.6498,57.667,57.6326,57.6584,69396.0
2017-08-29 13:40:00,66.95,66.96,66.94,66.95,19179.0,57.6584,57.667,57.6498,57.6584,19179.0
2017-08-29 13:50:00,66.95,66.95,66.92,66.94,40628.0,57.6584,57.6584,57.6326,57.6498,40628.0
2017-08-29 14:00:00,66.94,66.95,66.92,66.93,13895.0,57.6498,57.6584,57.6326,57.6412,13895.0
2017-08-29 14:10:00,66.92,66.95,66.92,66.94,4968.0,57.6326,57.6584,57.6326,57.6498,4968.0
2017-08-29 14:20:00,66.94,66.95,66.94,66.94,6308.0,57.6498,57.6584,57.6498,57.6498,6308.0
2017-08-29 14:30:00,66.94,66.97,66.93,66.97,8439.0,57.6498,57.6756,57.6412,57.6756,8439.0
2017-08-29 14:40:00,66.97,67.0,66.96,67.0,16800.0,57.6756,57.7015,57.667,57.7015,16800.0
2017-08-29 14:50:00,67.0,67.01,66.98,66.99,23457.0,57.7015,57.7101,57.6842,57.6929,23457.0
2017-08-29 15:00:00,67.0,67.0,66.97,67.0,16092.0,57.7015,57.7015,57.6756,57.7015,16092.0
2017-08-29 15:10:00,67.01,67.02,67.0,67.0,23420.0,57.7101,57.7187,57.7015,57.7015,23420.0
2017-08-29 15:20:00,67.0,67.04,67.0,67.03,12139.0,57.7015,57.7359,57.7015,57.7273,12139.0
2017-08-29 15:30:00,67.02,67.03,66.98,66.99,27306.0,57.7187,57.7273,57.6842,57.6929,27306.0
2017-08-29 15:40:00,66.99,67.01,66.98,66.98,45379.0,57.6929,57.7101,57.6842,57.6842,45379.0
2017-08-29 15:50:00,66.98,66.98,66.95,66.96,157089.0,57.6842,57.6842,57.6584,57.667,157089.0
2017-08-30 09:30:00,66.97,66.97,66.9,66.96,113642.0,57.6756,57.6756,57.6153,57.667,113642.0
2017-08-30 09:40:00,66.96,66.99,66.96,66.98,32574.0,57.667,57.6929,57.667,57.6842,32574.0
2017-08-30 09:50:00,66.98,66.99,66.96,66.98,34193.0,57.6842,57.6929,57.667,57.6842,34193.0
2017-08-30 10:00:00,66.98,66.98,66.93,66.95,53370.0,57.6842,57.6842,57.6412,57.6584,53370.0
2017-08-30 10:10:00,66.96,66.99,66.95,66.98,12040.0,57.667,57.6929,57.6584,57.6842,12040.0
2017-08-30 10:20:00,66.98,66.98,66.97,66.97,3268.0,57.6842,57.6842,57.6756,57.6756,3268.0
2017-08-30 10:30:00,66.96,66.98,66.93,66.94,9777.0,57.667,57.6842,57.6412,57.6498,9777.0
2017-08-30 10:40:00,66.95,67.03,66.93,67.03,7929.0,57.6584,57.7273,57.6412,57.7273,7929.0
2017-08-30 10:50:00,67.02,67.03,67.01,67.02,4480.0,57.7187,57.7273,57.7101,57.7187,4480.0
2017-08-30 11:00:00,67.03,67.04,67.02,67.04,4600.0,57.7273,57.7359,57.7187,57.7359,4600.0
2017-08-30 11:10:00,67.03,67.03,67.01,67.01,6626.0,57.7273,57.7273,57.7101,57.7101,6626.0
2017-08-30 11:20:00,67.0,67.01,66.97,67.0,17486.0,57.7015,57.7101,57.6756,57.7015,17486.0
2017-08-30 11:30:00,67.01,67.04,67.0,67.04,4747.0,57.7101,57.7359,57.7015,57.7359,4747.0
2017-08-30 11:40:00,67.05,67.06,67.02,67.03,16592.0,57.7445,57.7531,57.7187,57.7273,16592.0
2017-08-30 11:50:00,67.03,67.05,67.02,67.05,5798.0,57.7273,57.7445,57.7187,57.7445,5798.0
2017-08-30 12:00:00,67.06,67.06,67.03,67.04,3193.0,57.7531,57.7531,57.7273,57.7359,3193.0
2017-08-30 12:10:00,67.05,67.06,67.04,67.06,2686.0,57.7445,57.7531,57.7359,57.7531,2686.0
2017-08-30 12:20:00,67.06,67.06,67.05,67.06,3446.0,57.7531,57.7531,57.7445,57.7531,3446.0
2017-08-30 12:30:00,67.06,67.07,67.05,67.07,4462.0,57.7531,57.7618,57.7445,57.7618,4462.0
2017-08-30 12:40:00,67.07,67.09,67.07,67.09,15250.0,57.7618,57.779,57.7618,57.779,15250.0
2017-08-30 12:50:00,67.09,67.09,67.07,67.09,14838.0,57.779,57.779,57.7618,57.779,14838.0
2017-08-30 13:00:00,67.1,67.12,67.09,67.12,3114.0,57.7876,57.8048,57.779,57.8048,3114.0
2017-08-30 13:10:00,67.12,67.14,67.12,67.13,4700.0,57.8048,57.822,57.8048,57.8134,4700.0
2017-08-30 13:20:00,67.13,67.18,67.13,67.17,5319.0,57.8134,57.8565,57.8134,57.8479,5319.0
2017-08-30 13:30:00,67.16,67.17,67.15,67.17,15374.0,57.8393,57.8479,57.8306,57.8479,15374.0
2017-08-30 13:40:00,67.17,67.17,67.15,67.17,6913.0,57.8479,57.8479,57.8306,57.8479,6913.0
2017-08-30 13:50:00,67.17,67.18,67.16,67.18,9493.0,57.8479,57.8565,57.8393,57.8565,9493.0
2017-08-30 14:00:00,67.17,67.17,67.15,67.15,46424.0,57.8479,57.8479,57.8306,57.8306,46424.0
2017-08-30 14:10:00,67.15,67.15,67.14,67.14,7807.0,57.8306,57.8306,57.822,57.822,7807.0
2017-08-30 14:20:00,67.14,67.16,67.14,67.15,15226.0,57.822,57.8393,57.822,57.8306,15226.0
2017-08-30 14:30:00,67.15,67.18,67.15,67.17,22568.0,57.8306,57.8565,57.8306,57.8479,22568.0
2017-08-30 14:40:00,67.17,67.18,67.13,67.14,15167.0,57.8479,57.8565,57.8134,57.822,15167.0
2017-08-30 14:50:00,67.15,67.17,67.14,67.16,6236.0,57.8306,57.8479,57.822,57.8393,6236.0
2017-08-30 15:00:00,67.16,67.17,67.14,67.15,13718.0,57.8393,57.8479,57.822,57.8306,13718.0
2017-08-30 15:10:00,67.15,67.15,67.13,67.13,13369.0,57.8306,57.8306,57.8134,57.8134,13369.0
2017-08-30 15:20:00,67.14,67.15,67.13,67.15,23286.0,57.822,57.8306,57.8134,57.8306,23286.0
2017-08-30 15:30:00,67.15,67.16,67.1,67.11,47735.0,57.8306,57.8393,57.7876,57.7962,47735.0
2017-08-30 15:40:00,67.1,67.1,67.06,67.1,59766.0,57.7876,57.7876,57.7531,57.7876,59766.0
2017-08-30 15:50:00,67.1,67.13,67.09,67.12,63402.0,57.7876,57.8134,57.779,57.8048,63402.0
2017-08-31 09:30:00,67.3,67.41,67.3,67.4,61455.0,57.9598,58.0546,57.9598,58.046,61455.0
2017-08-31 09:40:00,67.4,67.41,67.37,67.39,44613.0,58.046,58.0546,58.0201,58.0373,44613.0
2017-08-31 09:50:00,67.38,67.39,67.35,67.39,76578.0,58.0287,58.0373,58.0029,58.0373,76578.0
2017-08-31 10:00:00,67.39,67.45,67.39,67.44,30064.0,58.0373,58.089,58.0373,58.0804,30064.0
2017-08-31 10:10:00,67.44,67.46,67.43,67.45,151745.0,58.0804,58.0976,58.0718,58.089,151745.0
2017-08-31 10:20:00,67.45,67.46,67.44,67.44,4500.0,58.089,58.0976,58.0804,58.0804,4500.0
2017-08-31 10:30:00,67.44,67.44,67.34,67.37,18628.0,58.0804,58.0804,57.9943,58.0201,18628.0
2017-08-31 10:40:00,67.37,67.38,67.36,67.36,6345.0,58.0201,58.0287,58.0115,58.0115,6345.0
2017-08-31 10:50:00,67.36,67.41,67.36,67.41,6418.0,58.0115,58.0546,58.0115,58.0546,6418.0
2017-08-31 11:00:00,67.41,67.42,67.4,67.42,5638.0,58.0546,58.0632,58.046,58.0632,5638.0
2017-08-31 11:10:00,67.42,67.43,67.41,67.43,7032.0,58.0632,58.0718,58.0546,58.0718,7032.0
2017-08-31 11:20:00,67.43,67.43,67.4,67.41,6099.0,58.0718,58.0718,58.046,58.0546,6099.0
2017-08-31 11:30:00,67.41,67.41,67.34,67.39,9460.0,58.0546,58.0546,57.9943,58.0373,9460.0
2017-08-31 11:40:00,67.39,67.45,67.39,67.43,10092.0,58.0373,58.089,58.0373,58.0718,10092.0
2017-08-31 11:50:00,67.43,67.46,67.43,67.45,3200.0,58.0718,58.0976,58.0718,58.089,3200.0
2017-08-31 12:00:00,67.44,67.48,67.44,67.48,1897.0,58.0804,58.1148,58.0804,58.1148,1897.0
2017-08-31 12:10:00,67.48,67.49,67.46,67.48,4200.0,58.1148,58.1235,58.0976,58.1148,4200.0
2017-08-31 12:20:00,67.48,67.49,67.47,67.49,47495.0,58.1148,58.1235,58.1062,58.1235,47495.0
2017-08-31 12:30:00,67.49,67.49,67.47,67.49,4896.0,58.1235,58.1235,58.1062,58.1235,4896.0
2017-08-31 12:40:00,67.5,67.5,67.46,67.46,7110.0,58.1321,58.1321,58.0976,58.0976,7110.0
2017-08-31 12:50:00,67.47,67.49,67.46,67.48,4578.0,58.1062,58.1235,58.0976,58.1148,4578.0
2017-08-31 13:00:00,67.48,67.5,67.47,67.48,5349.0,58.1148,58.1321,58.1062,58.1148,5349.0
2017-08-31 13:10:00,67.5,67.5,67.47,67.5,2966.0,58.1321,58.1321,58.1062,58.1321,2966.0
2017-08-31 13:20:00,67.5,67.5,67.46,67.47,8771.0,58.1321,58.1321,58.0976,58.1062,8771.0
2017-08-31 13:30:00,67.48,67.5,67.47,67.48,11473.0,58.1148,58.1321,58.1062,58.1148,11473.0
2017-08-31 13:40:00,67.48,67.51,67.47,67.48,41296.0,58.1148,58.1407,58.1062,58.1148,41296.0
2017-08-31 13:50:00,67.48,67.5,67.47,67.5,17293.0,58.1148,58.1321,58.1062,58.1321,17293.0
2017-08-31 14:00:00,67.51,67.51,67.48,67.48,22488.0,58.1407,58.1407,58.1148,58.1148,22488.0
2017-08-31 14:10:00,67.49,67.52,67.48,67.5,29093.0,58.1235,58.1493,58.1148,58.1321,29093.0
2017-08-31 14:20:00,67.5,67.54,67.48,67.53,41675.0,58.1321,58.1665,58.1148,58.1579,41675.0
2017-08-31 14:30:00,67.54,67.55,67.53,67.55,13535.0,58.1665,58.1751,58.1579,58.1751,13535.0
2017-08-31 14:40:00,67.55,67.57,67.54,67.57,11287.0,58.1751,58.1924,58.1665,58.1924,11287.0
2017-08-31 14:50:00,67.57,67.59,67.55,67.59,23186.0,58.1924,58.2096,58.1751,58.2096,23186.0
2017-08-31 15:00:00,67.58,67.59,67.55,67.55,25693.0,58.201,58.2096,58.1751,58.1751,25693.0
2017-08-31 15:10:00,67.56,67.57,67.54,67.57,19363.0,58.1837,58.1924,58.1665,58.1924,19363.0
2017-08-31 15:20:00,67.57,67.59,67.57,67.58,15021.0,58.1924,58.2096,58.1924,58.201,15021.0
2017-08-31 15:30:00,67.58,67.62,67.58,67.62,18871.0,58.201,58.2354,58.201,58.2354,18871.0
2017-08-31 15:40:00,67.62,67.62,67.58,67.59,34908.0,58.2354,58.2354,58.201,58.2096,34908.0
2017-08-31 15:50:00,67.59,67.59,67.52,67.55,141248.0,58.2096,58.2096,58.1493,58.1751,141248.0
2017-09-01 09:30:00,67.73,67.79,67.72,67.75,37946.0,58.3302,58.3818,58.3215,58.3474,37946.0
2017-09-01 09:40:00,67.74,67.77,67.73,67.77,18147.0,58.3388,58.3646,58.3302,58.3646,18147.0
2017-09-01 09:50:00,67.77,67.77,67.68,67.71,21438.0,58.3646,58.3646,58.2871,58.3129,21438.0
2017-09-01 10:00:00,67.72,67.72,67.64,67.66,53985.0,58.3215,58.3215,58.2526,58.2699,53985.0
2017-09-01 10:10:00,67.65,67.71,67.65,67.71,23318.0,58.2613,58.3129,58.2613,58.3129,23318.0
2017-09-01 10:20:00,67.71,67.72,67.69,67.72,9203.0,58.3129,58.3215,58.2957,58.3215,9203.0
2017-09-01 10:30:00,67.72,67.75,67.72,67.73,11843.0,58.3215,58.3474,58.3215,58.3302,11843.0
2017-09-01 10:40:00,67.74,67.76,67.72,67.76,61150.0,58.3388,58.356,58.3215,58.356,61150.0
2017-09-01 10:50:00,67.76,67.79,67.76,67.79,25352.0,58.356,58.3818,58.356,58.3818,25352.0
2017-09-01 11:00:00,67.79,67.8,67.77,67.8,7439.0,58.3818,58.3904,58.3646,58.3904,7439.0
2017-09-01 11:10:00,67.8,67.8,67.75,67.75,63068.0,58.3904,58.3904,58.3474,58.3474,63068.0
2017-09-01 11:20:00,67.76,67.77,67.73,67.73,19686.0,58.356,58.3646,58.3302,58.3302,19686.0
2017-09-01 11:30:00,67.73,67.74,67.72,67.74,28140.0,58.3302,58.3388,58.3215,58.3388,28140.0
2017-09-01 11:40:00,67.73,67.75,67.73,67.74,9396.0,58.3302,58.3474,58.3302,58.3388,9396.0
2017-09-01 11:50:00,67.75,67.77,67.74,67.77,644321.0,58.3474,58.3646,58.3388,58.3646,644321.0
2017-09-01 12:00:00,67.76,67.77,67.76,67.76,10547.0,58.356,58.3646,58.356,58.356,10547.0
2017-09-01 12:10:00,67.77,67.78,67.75,67.78,149307.0,58.3646,58.3732,58.3474,58.3732,149307.0
2017-09-01 12:20:00,67.78,67.8,67.77,67.79,12500.0,58.3732,58.3904,58.3646,58.3818,12500.0
2017-09-01 12:30:00,67.78,67.79,67.77,67.78,3640.0,58.3732,58.3818,58.3646,58.3732,3640.0
2017-09-01 12:40:00,67.79,67.79,67.78,67.78,1825.0,58.3818,58.3818,58.3732,58.3732,1825.0
2017-09-01 12:50:00,67.78,67.8,67.77,67.78,21398.0,58.3732,58.3904,58.3646,58.3732,21398.0
2017-09-01 13:00:00,67.78,67.79,67.77,67.78,4024.0,58.3732,58.3818,58.3646,58.3732,4024.0
2017-09-01 13:10:00,67.78,67.79,67.77,67.79,7963.0,58.3732,58.3818,58.3646,58.3818,7963.0
2017-09-01 13:20:00,67.78,67.78,67.76,67.78,7350.0,58.3732,58.3732,58.356,58.3732,7350.0
2017-09-01 13:30:00,67.77,67.78,67.76,67.78,10350.0,58.3646,58.3732,58.356,58.3732,10350.0
2017-09-01 13:40:00,67.78,67.78,67.76,67.76,13018.0,58.3732,58.3732,58.356,58.356,13018.0
2017-09-01 13:50:00,67.76,67.77,67.76,67.77,5338.0,58.356,58.3646,58.356,58.3646,5338.0
2017-09-01 14:00:00,67.77,67.79,67.76,67.78,10305.0,58.3646,58.3818,58.356,58.3732,10305.0
2017-09-01 14:10:00,67.77,67.77,67.75,67.76,19911.0,58.3646,58.3646,58.3474,58.356,19911.0
2017-09-01 14:20:00,67.76,67.76,67.74,67.75,164958.0,58.356,58.356,58.3388,58.3474,164958.0
2017-09-01 14:30:00,67.75,67.76,67.75,67.75,9648.0,58.3474,58.356,58.3474,58.3474,9648.0
2017-09-01 14:40:00,67.75,67.76,67.75,67.76,3809.0,58.3474,58.356,58.3474,58.356,3809.0
2017-09-01 14:50:00,67.76,67.77,67.75,67.77,2427.0,58.356,58.3646,58.3474,58.3646,2427.0
2017-09-01 15:00:00,67.76,67.77,67.75,67.77,6003.0,58.356,58.3646,58.3474,58.3646,6003.0
2017-09-01 15:10:00,67.77,67.77,67.75,67.77,3647.0,58.3646,58.3646,58.3474,58.3646,3647.0
2017-09-01 15:20:00,67.77,67.78,67.76,67.76,5524.0,58.3646,58.3732,58.356,58.356,5524.0
2017-09-01 15:30:00,67.77,67.77,67.74,67.75,22724.0,58.3646,58.3646,58.3388,58.3474,22724.0
2017-09-01 15:40:00,67.75,67.75,67.74,67.74,10498.0,58.3474,58.3474,58.3388,58.3388,10498.0
2017-09-01 15:50:00,67.75,67.76,67.7,67.71,93481.0,58.3474,58.356,58.3043,58.3129,93481.0
2017-09-05 09:30:00,67.48,67.59,67.48,67.48,57207.0,58.1148,58.2096,58.1148,58.1148,57207.0
2017-09-05 09:40:00,67.48,67.5,67.45,67.5,451059.0,58.1148,58.1321,58.089,58.1321,451059.0
2017-09-05 09:50:00,67.5,67.54,67.47,67.53,28757.0,58.1321,58.1665,58.1062,58.1579,28757.0
2017-09-05 10:00:00,67.53,67.56,67.51,67.54,44523.0,58.1579,58.1837,58.1407,58.1665,44523.0
2017-09-05 10:10:00,67.54,67.58,67.53,67.58,57676.0,58.1665,58.201,58.1579,58.201,57676.0
2017-09-05 10:20:00,67.57,67.58,67.49,67.5,54960.0,58.1924,58.201,58.1235,58.1321,54960.0
2017-09-05 10:30:00,67.5,67.52,67.48,67.5,33338.0,58.1321,58.1493,58.1148,58.1321,33338.0
2017-09-05 10:40:00,67.49,67.49,67.4,67.43,28139.0,58.1235,58.1235,58.046,58.0718,28139.0
2017-09-05 10:50:00,67.43,67.45,67.41,67.44,47708.0,58.0718,58.089,58.0546,58.0804,47708.0
2017-09-05 11:00:00,67.43,67.43,67.39,67.4,33157.0,58.0718,58.0718,58.0373,58.046,33157.0
2017-09-05 11:10:00,67.4,67.42,67.37,67.37,44707.0,58.046,58.0632,58.0201,58.0201,44707.0
2017-09-05 11:20:00,67.37,67.39,67.34,67.38,26351.0,58.0201,58.0373,57.9943,58.0287,26351.0
2017-09-05 11:30:00,67.39,67.43,67.38,67.41,29805.0,58.0373,58.0718,58.0287,58.0546,29805.0
2017-09-05 11:40:00,67.41,67.41,67.39,67.4,10600.0,58.0546,58.0546,58.0373,58.046,10600.0
2017-09-05 11:50:00,67.4,67.41,67.38,67.4,30749.0,58.046,58.0546,58.0287,58.046,30749.0
2017-09-05 12:00:00,67.39,67.39,67.19,67.2,118948.0,58.0373,58.0373,57.8651,57.8737,118948.0
2017-09-05 12:10:00,67.21,67.22,67.16,67.18,49181.0,57.8823,57.8909,57.8393,57.8565,49181.0
2017-09-05 12:20:00,67.17,67.22,67.14,67.14,75157.0,57.8479,57.8909,57.822,57.822,75157.0
2017-09-05 12:30:00,67.14,67.14,67.02,67.09,43297.0,57.822,57.822,57.7187,57.779,43297.0
2017-09-05 12:40:00,67.09,67.1,67.03,67.03,21578.0,57.779,57.7876,57.7273,57.7273,21578.0
2017-09-05 12:50:00,67.04,67.09,67.02,67.08,71321.0,57.7359,57.779,57.7187,57.7704,71321.0
2017-09-05 13:00:00,67.07,67.07,66.95,66.96,113994.0,57.7618,57.7618,57.6584,57.667,113994.0
2017-09-05 13:10:00,66.95,67.04,66.94,67.03,158587.0,57.6584,57.7359,57.6498,57.7273,158587.0
2017-09-05 13:20:00,67.03,67.06,67.02,67.02,59054.0,57.7273,57.7531,57.7187,57.7187,59054.0
2017-09-05 13:30:00,67.03,67.07,66.98,67.05,37167.0,57.7273,57.7618,57.6842,57.7445,37167.0
2017-09-05 13:40:00,67.06,67.08,67.05,67.05,73204.0,57.7531,57.7704,57.7445,57.7445,73204.0
2017-09-05 13:50:00,67.05,67.12,67.05,67.1,51173.0,57.7445,57.8048,57.7445,57.7876,51173.0
2017-09-05 14:00:00,67.11,67.17,67.1,67.15,62298.0,57.7962,57.8479,57.7876,57.8306,62298.0
2017-09-05 14:10:00,67.15,67.15,67.1,67.12,75834.0,57.8306,57.8306,57.7876,57.8048,75834.0
2017-09-05 14:20:00,67.13,67.21,67.13,67.21,101029.0,57.8134,57.8823,57.8134,57.8823,101029.0
2017-09-05 14:30:00,67.2,67.22,67.18,67.19,52078.0,57.8737,57.8909,57.8565,57.8651,52078.0
2017-09-05 14:40:00,67.18,67.2,67.15,67.16,116462.0,57.8565,57.8737,57.8306,57.8393,116462.0
2017-09-05 14:50:00,67.15,67.17,67.14,67.17,42265.0,57.8306,57.8479,57.822,57.8479,42265.0
2017-09-05 15:00:00,67.17,67.2,67.11,67.15,15420.0,57.8479,57.8737,57.7962,57.8306,15420.0
2017-09-05 15:10:00,67.14,67.18,67.13,67.18,40488.0,57.822,57.8565,57.8134,57.8565,40488.0
2017-09-05 15:20:00,67.17,67.22,67.15,67.22,26866.0,57.8479,57.8909,57.8306,57.8909,26866.0
2017-09-05 15:30:00,67.22,67.26,67.2,67.2,129468.0,57.8909,57.9254,57.8737,57.8737,129468.0
2017-09-05 15:40:00,67.2,67.21,67.17,67.2,195547.0,57.8737,57.8823,57.8479,57.8737,195547.0
2017-09-05 15:50:00,67.2,67.24,67.17,67.22,755086.0,57.8737,57.9082,57.8479,57.8909,755086.0
2017-09-06 09:30:00,67.4,67.49,67.39,67.44,44856.0,58.046,58.1235,58.0373,58.0804,44856.0
2017-09-06 09:40:00,67.44,67.44,67.42,67.43,12123.0,58.0804,58.0804,58.0632,58.0718,12123.0
2017-09-06 09:50:00,67.42,67.44,67.4,67.43,96548.0,58.0632,58.0804,58.046,58.0718,96548.0
2017-09-06 10:00:00,67.44,67.56,67.43,67.52,65870.0,58.0804,58.1837,58.0718,58.1493,65870.0
2017-09-06 10:10:00,67.52,67.53,67.43,67.43,16349.0,58.1493,58.1579,58.0718,58.0718,16349.0
2017-09-06 10:20:00,67.42,67.45,67.41,67.45,50410.0,58.0632,58.089,58.0546,58.089,50410.0
2017-09-06 10:30:00,67.45,67.48,67.43,67.45,23308.0,58.089,58.1148,58.0718,58.089,23308.0
2017-09-06 10:40:00,67.46,67.48,67.39,67.46,63516.0,58.0976,58.1148,58.0373,58.0976,63516.0
2017-09-06 10:50:00,67.46,67.49,67.43,67.49,23624.0,58.0976,58.1235,58.0718,58.1235,23624.0
2017-09-06 11:00:00,67.49,67.49,67.42,67.42,338025.0,58.1235,58.1235,58.0632,58.0632,338025.0
2017-09-06 11:10:00,67.42,67.42,67.39,67.41,21599.0,58.0632,58.0632,58.0373,58.0546,21599.0
2017-09-06 11:20:00,67.4,67.45,67.4,67.44,8588.0,58.046,58.089,58.046,58.0804,8588.0
2017-09-06 11:30:00,67.44,67.47,67.42,67.47,6410.0,58.0804,58.1062,58.0632,58.1062,6410.0
2017-09-06 11:40:00,67.46,67.48,67.45,67.48,13488.0,58.0976,58.1148,58.089,58.1148,13488.0
2017-09-06 11:50:00,67.47,67.49,67.45,67.48,9544.0,58.1062,58.1235,58.089,58.1148,9544.0
2017-09-06 12:00:00,67.48,67.49,67.44,67.46,19563.0,58.1148,58.1235,58.0804,58.0976,19563.0
2017-09-06 12:10:00,67.46,67.49,67.45,67.49,9750.0,58.0976,58.1235,58.089,58.1235,9750.0
2017-09-06 12:20:00,67.5,67.51,67.49,67.51,14400.0,58.1321,58.1407,58.1235,58.1407,14400.0
2017-09-06 12:30:00,67.5,67.5,67.47,67.48,9734.0,58.1321,58.1321,58.1062,58.1148,9734.0
2017-09-06 12:40:00,67.49,67.51,67.49,67.51,15819.0,58.1235,58.1407,58.1235,58.1407,15819.0
2017-09-06 12:50:00,67.51,67.52,67.51,67.52,12900.0,58.1407,58.1493,58.1407,58.1493,12900.0
2017-09-06 13:00:00,67.53,67.56,67.52,67.55,11491.0,58.1579,58.1837,58.1493,58.1751,11491.0
2017-09-06 13:10:00,67.55,67.55,67.53,67.54,26314.0,58.1751,58.1751,58.1579,58.1665,26314.0
2017-09-06 13:20:00,67.54,67.55,67.53,67.54,13593.0,58.1665,58.1751,58.1579,58.1665,13593.0
2017-09-06 13:30:00,67.53,67.56,67.53,67.56,18910.0,58.1579,58.1837,58.1579,58.1837,18910.0
2017-09-06 13:40:00,67.56,67.56,67.54,67.56,9400.0,58.1837,58.1837,58.1665,58.1837,9400.0
2017-09-06 13:50:00,67.56,67.57,67.53,67.54,6831.0,58.1837,58.1924,58.1579,58.1665,6831.0
2017-09-06 14:00:00,67.53,67.57,67.53,67.56,12064.0,58.1579,58.1924,58.1579,58.1837,12064.0
2017-09-06 14:10:00,67.57,67.59,67.57,67.59,16435.0,58.1924,58.2096,58.1924,58.2096,16435.0
2017-09-06 14:20:00,67.58,67.59,67.56,67.59,15137.0,58.201,58.2096,58.1837,58.2096,15137.0
2017-09-06 14:30:00,67.58,67.59,67.57,67.58,12858.0,58.201,58.2096,58.1924,58.201,12858.0
2017-09-06 14:40:00,67.58,67.58,67.56,67.56,13959.0,58.201,58.201,58.1837,58.1837,13959.0
2017-09-06 14:50:00,67.56,67.57,67.55,67.56,38950.0,58.1837,58.1924,58.1751,58.1837,38950.0
2017-09-06 15:00:00,67.56,67.58,67.55,67.57,14263.0,58.1837,58.201,58.1751,58.1924,14263.0
2017-09-06 15:10:00,67.58,67.58,67.57,67.58,7037.0,58.201,58.201,58.1924,58.201,7037.0
2017-09-06 15:20:00,67.58,67.61,67.57,67.61,16989.0,58.201,58.2268,58.1924,58.2268,16989.0
2017-09-06 15:30:00,67.61,67.61,67.56,67.56,37232.0,58.2268,58.2268,58.1837,58.1837,37232.0
2017-09-06 15:40:00,67.56,67.57,67.54,67.54,23165.0,58.1837,58.1924,58.1665,58.1665,23165.0
2017-09-06 15:50:00,67.54,67.55,67.49,67.5,106996.0,58.1665,58.1751,58.1235,58.1321,106996.0
2017-09-07 09:30:00,67.76,67.8,67.72,67.77,84018.0,58.356,58.3904,58.3215,58.3646,84018.0
2017-09-07 09:40:00,67.76,67.79,67.72,67.72,15499.0,58.356,58.3818,58.3215,58.3215,15499.0
2017-09-07 09:50:00,67.72,67.74,67.7,67.71,15128.0,58.3215,58.3388,58.3043,58.3129,15128.0
2017-09-07 10:00:00,67.71,67.71,67.62,67.67,48049.0,58.3129,58.3129,58.2354,58.2785,48049.0
2017-09-07 10:10:00,67.67,67.69,67.63,67.67,25736.0,58.2785,58.2957,58.244,58.2785,25736.0
2017-09-07 10:20:00,67.67,67.69,67.63,67.64,27560.0,58.2785,58.2957,58.244,58.2526,27560.0
2017-09-07 10:30:00,67.64,67.69,67.63,67.68,147116.0,58.2526,58.2957,58.244,58.2871,147116.0
2017-09-07 10:40:00,67.68,67.79,67.68,67.78,28681.0,58.2871,58.3818,58.2871,58.3732,28681.0
2017-09-07 10:50:00,67.78,67.8,67.77,67.78,34660.0,58.3732,58.3904,58.3646,58.3732,34660.0
2017-09-07 11:00:00,67.77,67.81,67.75,67.77,12416.0,58.3646,58.3991,58.3474,58.3646,12416.0
2017-09-07 11:10:00,67.77,67.79,67.74,67.75,9855.0,58.3646,58.3818,58.3388,58.3474,9855.0
2017-09-07 11:20:00,67.73,67.75,67.71,67.71,10202.0,58.3302,58.3474,58.3129,58.3129,10202.0
2017-09-07 11:30:00,67.71,67.74,67.69,67.73,75978.0,58.3129,58.3388,58.2957,58.3302,75978.0
2017-09-07 11:40:00,67.74,67.76,67.72,67.72,18121.0,58.3388,58.356,58.3215,58.3215,18121.0
2017-09-07 11:50:00,67.73,67.73,67.7,67.72,5324.0,58.3302,58.3302,58.3043,58.3215,5324.0
2017-09-07 12:00:00,67.71,67.71,67.69,67.7,14926.0,58.3129,58.3129,58.2957,58.3043,14926.0
2017-09-07 12:10:00,67.7,67.72,67.68,67.7,14233.0,58.3043,58.3215,58.2871,58.3043,14233.0
2017-09-07 12:20:00,67.71,67.71,67.65,67.66,6040.0,58.3129,58.3129,58.2613,58.2699,6040.0
2017-09-07 12:30:00,67.67,67.68,67.64,67.65,13059.0,58.2785,58.2871,58.2526,58.2613,13059.0
2017-09-07 12:40:00,67.66,67.68,67.64,67.66,6011.0,58.2699,58.2871,58.2526,58.2699,6011.0
2017-09-07 12:50:00,67.66,67.68,67.64,67.67,6719.0,58.2699,58.2871,58.2526,58.2785,6719.0
2017-09-07 13:00:00,67.68,67.69,67.68,67.69,4400.0,58.2871,58.2957,58.2871,58.2957,4400.0
2017-09-07 13:10:00,67.69,67.71,67.69,67.69,6442.0,58.2957,58.3129,58.2957,58.2957,6442.0
2017-09-07 13:20:00,67.69,67.69,67.68,67.69,5562.0,58.2957,58.2957,58.2871,58.2957,5562.0
2017-09-07 13:30:00,67.69,67.69,67.69,67.69,1400.0,58.2957,58.2957,58.2957,58.2957,1400.0
2017-09-07 13:40:00,67.69,67.71,67.69,67.7,5993.0,58.2957,58.3129,58.2957,58.3043,5993.0
2017-09-07 13:50:00,67.7,67.7,67.68,67.68,2538.0,58.3043,58.3043,58.2871,58.2871,2538.0
2017-09-07 14:00:00,67.69,67.71,67.68,67.71,18793.0,58.2957,58.3129,58.2871,58.3129,18793.0
2017-09-07 14:10:00,67.72,67.72,67.71,67.72,2103.0,58.3215,58.3215,58.3129,58.3215,2103.0
2017-09-07 14:20:00,67.73,67.73,67.71,67.72,3242.0,58.3302,58.3302,58.3129,58.3215,3242.0
2017-09-07 14:30:00,67.72,67.72,67.69,67.7,17442.0,58.3215,58.3215,58.2957,58.3043,17442.0
2017-09-07 14:40:00,67.69,67.69,67.68,67.69,8828.0,58.2957,58.2957,58.2871,58.2957,8828.0
2017-09-07 14:50:00,67.7,67.71,67.7,67.71,3700.0,58.3043,58.3129,58.3043,58.3129,3700.0
2017-09-07 15:00:00,67.72,67.73,67.69,67.71,15286.0,58.3215,58.3302,58.2957,58.3129,15286.0
2017-09-07 15:10:00,67.71,67.72,67.7,67.71,8800.0,58.3129,58.3215,58.3043,58.3129,8800.0
2017-09-07 15:20:00,67.71,67.71,67.67,67.69,12233.0,58.3129,58.3129,58.2785,58.2957,12233.0
2017-09-07 15:30:00,67.69,67.72,67.67,67.72,18648.0,58.2957,58.3215,58.2785,58.3215,18648.0
2017-09-07 15:40:00,67.72,67.76,67.71,67.75,55580.0,58.3215,58.356,58.3129,58.3474,55580.0
2017-09-07 15:50:00,67.75,67.75,67.72,67.73,194995.0,58.3474,58.3474,58.3215,58.3302,194995.0
2017-09-08 09:30:00,67.72,67.75,67.7,67.75,30834.0,58.3215,58.3474,58.3043,58.3474,30834.0
2017-09-08 09:40:00,67.74,67.77,67.72,67.73,15891.0,58.3388,58.3646,58.3215,58.3302,15891.0
2017-09-08 09:50:00,67.73,67.76,67.73,67.74,21291.0,58.3302,58.356,58.3302,58.3388,21291.0
2017-09-08 10:00:00,67.77,67.81,67.77,67.8,11660.0,58.3646,58.3991,58.3646,58.3904,11660.0
2017-09-08 10:10:00,67.79,67.8,67.77,67.78,29666.0,58.3818,58.3904,58.3646,58.3732,29666.0
2017-09-08 10:20:00,67.76,67.76,67.74,67.75,8970.0,58.356,58.356,58.3388,58.3474,8970.0
2017-09-08 10:30:00,67.74,67.76,67.72,67.73,47331.0,58.3388,58.356,58.3215,58.3302,47331.0
2017-09-08 10:40:00,67.73,67.75,67.72,67.74,71839.0,58.3302,58.3474,58.3215,58.3388,71839.0
2017-09-08 10:50:00,67.74,67.75,67.73,67.74,17340.0,58.3388,58.3474,58.3302,58.3388,17340.0
2017-09-08 11:00:00,67.75,67.81,67.74,67.8,13645.0,58.3474,58.3991,58.3388,58.3904,13645.0
2017-09-08 11:10:00,67.79,67.79,67.75,67.76,7247.0,58.3818,58.3818,58.3474,58.356,7247.0
2017-09-08 11:20:00,67.75,67.77,67.74,67.77,29797.0,58.3474,58.3646,58.3388,58.3646,29797.0
2017-09-08 11:30:00,67.77,67.79,67.76,67.77,30009.0,58.3646,58.3818,58.356,58.3646,30009.0
2017-09-08 11:40:00,67.77,67.77,67.75,67.77,9203.0,58.3646,58.3646,58.3474,58.3646,9203.0
2017-09-08 11:50:00,67.77,67.78,67.76,67.76,14798.0,58.3646,58.3732,58.356,58.356,14798.0
2017-09-08 12:00:00,67.76,67.77,67.73,67.75,11842.0,58.356,58.3646,58.3302,58.3474,11842.0
2017-09-08 12:10:00,67.74,67.74,67.71,67.74,10000.0,58.3388,58.3388,58.3129,58.3388,10000.0
2017-09-08 12:20:00,67.73,67.74,67.72,67.74,5574.0,58.3302,58.3388,58.3215,58.3388,5574.0
2017-09-08 12:30:00,67.74,67.77,67.74,67.76,3270.0,58.3388,58.3646,58.3388,58.356,3270.0
2017-09-08 12:40:00,67.76,67.77,67.75,67.76,6910.0,58.356,58.3646,58.3474,58.356,6910.0
2017-09-08 12:50:00,67.76,67.77,67.74,67.75,6100.0,58.356,58.3646,58.3388,58.3474,6100.0
2017-09-08 13:00:00,67.75,67.76,67.74,67.74,3000.0,58.3474,58.356,58.3388,58.3388,3000.0
2017-09-08 13:10:00,67.75,67.75,67.73,67.73,3747.0,58.3474,58.3474,58.3302,58.3302,3747.0
2017-09-08 13:20:00,67.73,67.74,67.73,67.73,4705.0,58.3302,58.3388,58.3302,58.3302,4705.0
2017-09-08 13:30:00,67.73,67.73,67.7,67.72,7900.0,58.3302,58.3302,58.3043,58.3215,7900.0
2017-09-08 13:40:00,67.72,67.72,67.7,67.7,5852.0,58.3215,58.3215,58.3043,58.3043,5852.0
2017-09-08 13:50:00,67.7,67.73,67.69,67.72,7223.0,58.3043,58.3302,58.2957,58.3215,7223.0
2017-09-08 14:00:00,67.71,67.72,67.7,67.7,5509.0,58.3129,58.3215,58.3043,58.3043,5509.0
2017-09-08 14:10:00,67.71,67.73,67.7,67.72,10700.0,58.3129,58.3302,58.3043,58.3215,10700.0
2017-09-08 14:20:00,67.71,67.73,67.71,67.71,6710.0,58.3129,58.3302,58.3129,58.3129,6710.0
2017-09-08 14:30:00,67.72,67.75,67.72,67.74,7483.0,58.3215,58.3474,58.3215,58.3388,7483.0
2017-09-08 14:40:00,67.73,67.74,67.7,67.7,7680.0,58.3302,58.3388,58.3043,58.3043,7680.0
2017-09-08 14:50:00,67.7,67.71,67.7,67.71,19950.0,58.3043,58.3129,58.3043,58.3129,19950.0
2017-09-08 15:00:00,67.71,67.73,67.7,67.72,6690.0,58.3129,58.3302,58.3043,58.3215,6690.0
2017-09-08 15:10:00,67.73,67.73,67.68,67.68,8783.0,58.3302,58.3302,58.2871,58.2871,8783.0
2017-09-08 15:20:00,67.68,67.69,67.66,67.66,6337.0,58.2871,58.2957,58.2699,58.2699,6337.0
2017-09-08 15:30:00,67.66,67.66,67.64,67.65,10439.0,58.2699,58.2699,58.2526,58.2613,10439.0
2017-09-08 15:40:00,67.66,67.68,67.65,67.67,12464.0,58.2699,58.2871,58.2613,58.2785,12464.0
2017-09-08 15:50:00,67.67,67.69,67.66,67.67,48303.0,58.2785,58.2957,58.2699,58.2785,48303.0
2017-09-11 09:30:00,68.04,68.2,68.04,68.2,80010.0,58.5971,58.7349,58.5971,58.7349,80010.0
2017-09-11 09:40:00,68.2,68.23,68.19,68.23,14156.0,58.7349,58.7608,58.7263,58.7608,14156.0
2017-09-11 09:50:00,68.23,68.26,68.22,68.22,23714.0,58.7608,58.7866,58.7521,58.7521,23714.0
2017-09-11 10:00:00,68.23,68.29,68.22,68.28,34634.0,58.7608,58.8124,58.7521,58.8038,34634.0
2017-09-11 10:10:00,68.28,68.3,68.25,68.26,22967.0,58.8038,58.821,58.778,58.7866,22967.0
2017-09-11 10:20:00,68.27,68.28,68.24,68.25,6073.0,58.7952,58.8038,58.7694,58.778,6073.0
2017-09-11 10:30:00,68.25,68.26,68.23,68.24,48015.0,58.778,58.7866,58.7608,58.7694,48015.0
2017-09-11 10:40:00,68.23,68.24,68.22,68.24,8107.0,58.7608,58.7694,58.7521,58.7694,8107.0
2017-09-11 10:50:00,68.24,68.24,68.22,68.23,13978.0,58.7694,58.7694,58.7521,58.7608,13978.0
2017-09-11 11:00:00,68.22,68.24,68.22,68.23,6811.0,58.7521,58.7694,58.7521,58.7608,6811.0
2017-09-11 11:10:00,68.24,68.24,68.21,68.23,14718.0,58.7694,58.7694,58.7435,58.7608,14718.0
2017-09-11 11:20:00,68.25,68.25,68.21,68.22,11109.0,58.778,58.778,58.7435,58.7521,11109.0
2017-09-11 11:30:00,68.22,68.27,68.21,68.26,13915.0,58.7521,58.7952,58.7435,58.7866,13915.0
2017-09-11 11:40:00,68.27,68.31,68.27,68.3,18462.0,58.7952,58.8297,58.7952,58.821,18462.0
2017-09-11 11:50:00,68.29,68.31,68.28,68.3,11127.0,58.8124,58.8297,58.8038,58.821,11127.0
2017-09-11 12:00:00,68.29,68.3,68.28,68.28,9764.0,58.8124,58.821,58.8038,58.8038,9764.0
2017-09-11 12:10:00,68.28,68.32,68.28,68.31,26314.0,58.8038,58.8383,58.8038,58.8297,26314.0
2017-09-11 12:20:00,68.31,68.33,68.31,68.33,12244.0,58.8297,58.8469,58.8297,58.8469,12244.0
2017-09-11 12:30:00,68.33,68.35,68.32,68.34,9550.0,58.8469,58.8641,58.8383,58.8555,9550.0
2017-09-11 12:40:00,68.35,68.39,68.35,68.37,10173.0,58.8641,58.8986,58.8641,58.8813,10173.0
2017-09-11 12:50:00,68.37,68.38,68.36,68.37,5258.0,58.8813,58.8899,58.8727,58.8813,5258.0
2017-09-11 13:00:00,68.37,68.37,68.35,68.35,2785.0,58.8813,58.8813,58.8641,58.8641,2785.0
2017-09-11 13:10:00,68.36,68.38,68.36,68.38,6996.0,58.8727,58.8899,58.8727,58.8899,6996.0
2017-09-11 13:20:00,68.38,68.38,68.36,68.37,9428.0,58.8899,58.8899,58.8727,58.8813,9428.0
2017-09-11 13:30:00,68.37,68.37,68.35,68.36,2980.0,58.8813,58.8813,58.8641,58.8727,2980.0
2017-09-11 13:40:00,68.36,68.36,68.35,68.36,10330.0,58.8727,58.8727,58.8641,58.8727,10330.0
2017-09-11 13:50:00,68.35,68.36,68.34,68.35,8830.0,58.8641,58.8727,58.8555,58.8641,8830.0
2017-09-11 14:00:00,68.36,68.37,68.35,68.36,3886.0,58.8727,58.8813,58.8641,58.8727,3886.0
2017-09-11 14:10:00,68.37,68.37,68.35,68.36,3738.0,58.8813,58.8813,58.8641,58.8727,3738.0
2017-09-11 14:20:00,68.36,68.36,68.34,68.35,10338.0,58.8727,58.8727,58.8555,58.8641,10338.0
2017-09-11 14:30:00,68.34,68.37,68.34,68.34,31276.0,58.8555,58.8813,58.8555,58.8555,31276.0
2017-09-11 14:40:00,68.34,68.37,68.34,68.36,63856.0,58.8555,58.8813,58.8555,58.8727,63856.0
2017-09-11 14:50:00,68.37,68.37,68.33,68.33,12380.0,58.8813,58.8813,58.8469,58.8469,12380.0
2017-09-11 15:00:00,68.34,68.34,68.32,68.33,8693.0,58.8555,58.8555,58.8383,58.8469,8693.0
2017-09-11 15:10:00,68.33,68.35,68.32,68.34,23232.0,58.8469,58.8641,58.8383,58.8555,23232.0
2017-09-11 15:20:00,68.34,68.35,68.33,68.34,4252.0,58.8555,58.8641,58.8469,58.8555,4252.0
2017-09-11 15:30:00,68.34,68.34,68.31,68.34,18208.0,58.8555,58.8555,58.8297,58.8555,18208.0
2017-09-11 15:40:00,68.34,68.34,68.3,68.31,25128.0,58.8555,58.8555,58.821,58.8297,25128.0
2017-09-11 15:50:00,68.31,68.33,68.3,68.32,285823.0,58.8297,58.8469,58.821,58.8383,285823.0
2017-09-12 09:30:00,68.46,68.5,68.42,68.49,74305.0,58.9588,58.9933,58.9244,58.9847,74305.0
2017-09-12 09:40:00,68.49,68.5,68.46,68.47,20950.0,58.9847,58.9933,58.9588,58.9675,20950.0
2017-09-12 09:50:00,68.48,68.48,68.44,68.47,31372.0,58.9761,58.9761,58.9416,58.9675,31372.0
2017-09-12 10:00:00,68.47,68.48,68.46,68.47,36935.0,58.9675,58.9761,58.9588,58.9675,36935.0
2017-09-12 10:10:00,68.48,68.49,68.45,68.48,22007.0,58.9761,58.9847,58.9502,58.9761,22007.0
2017-09-12 10:20:00,68.48,68.49,68.44,68.44,47919.0,58.9761,58.9847,58.9416,58.9416,47919.0
2017-09-12 10:30:00,68.43,68.46,68.41,68.45,21053.0,58.933,58.9588,58.9158,58.9502,21053.0
2017-09-12 10:40:00,68.44,68.46,68.41,68.42,16517.0,58.9416,58.9588,58.9158,58.9244,16517.0
2017-09-12 10:50:00,68.43,68.45,68.42,68.44,16915.0,58.933,58.9502,58.9244,58.9416,16915.0
2017-09-12 11:00:00,68.44,68.45,68.43,68.45,23550.0,58.9416,58.9502,58.933,58.9502,23550.0
2017-09-12 11:10:00,68.45,68.47,68.45,68.45,26729.0,58.9502,58.9675,58.9502,58.9502,26729.0
2017-09-12 11:20:00,68.45,68.47,68.44,68.47,18370.0,58.9502,58.9675,58.9416,58.9675,18370.0
2017-09-12 11:30:00,68.47,68.49,68.46,68.48,22790.0,58.9675,58.9847,58.9588,58.9761,22790.0
2017-09-12 11:40:00,68.48,68.5,68.48,68.49,28342.0,58.9761,58.9933,58.9761,58.9847,28342.0
2017-09-12 11:50:00,68.49,68.51,68.49,68.5,9818.0,58.9847,59.0019,58.9847,58.9933,9818.0
2017-09-12 12:00:00,68.51,68.51,68.49,68.5,17164.0,59.0019,59.0019,58.9847,58.9933,17164.0
2017-09-12 12:10:00,68.5,68.51,68.49,68.51,14430.0,58.9933,59.0019,58.9847,59.0019,14430.0
2017-09-12 12:20:00,68.51,68.51,68.49,68.5,3255.0,59.0019,59.0019,58.9847,58.9933,3255.0
2017-09-12 12:30:00,68.5,68.52,68.49,68.51,9525.0,58.9933,59.0105,58.9847,59.0019,9525.0
2017-09-12 12:40:00,68.51,68.52,68.5,68.52,23919.0,59.0019,59.0105,58.9933,59.0105,23919.0
2017-09-12 12:50:00,68.51,68.53,68.51,68.52,6336.0,59.0019,59.0191,59.0019,59.0105,6336.0
2017-09-12 13:00:00,68.52,68.53,68.52,68.52,5751.0,59.0105,59.0191,59.0105,59.0105,5751.0
2017-09-12 13:10:00,68.53,68.53,68.52,68.52,5462.0,59.0191,59.0191,59.0105,59.0105,5462.0
2017-09-12 13:20:00,68.53,68.54,68.52,68.53,6040.0,59.0191,59.0277,59.0105,59.0191,6040.0
2017-09-12 13:30:00,68.54,68.54,68.53,68.54,3177.0,59.0277,59.0277,59.0191,59.0277,3177.0
2017-09-12 13:40:00,68.54,68.55,68.51,68.52,88500.0,59.0277,59.0363,59.0019,59.0105,88500.0
2017-09-12 13:50:00,68.52,68.53,68.5,68.5,11591.0,59.0105,59.0191,58.9933,58.9933,11591.0
2017-09-12 14:00:00,68.5,68.52,68.49,68.51,11756.0,58.9933,59.0105,58.9847,59.0019,11756.0
2017-09-12 14:10:00,68.5,68.53,68.49,68.53,61548.0,58.9933,59.0191,58.9847,59.0191,61548.0
2017-09-12 14:20:00,68.53,68.53,68.5,68.5,7482.0,59.0191,59.0191,58.9933,58.9933,7482.0
2017-09-12 14:30:00,68.5,68.51,68.48,68.48,15039.0,58.9933,59.0019,58.9761,58.9761,15039.0
2017-09-12 14:40:00,68.48,68.5,68.48,68.49,20969.0,58.9761,58.9933,58.9761,58.9847,20969.0
2017-09-12 14:50:00,68.5,68.5,68.47,68.5,17395.0,58.9933,58.9933,58.9675,58.9933,17395.0
2017-09-12 15:00:00,68.49,68.5,68.45,68.46,16932.0,58.9847,58.9933,58.9502,58.9588,16932.0
2017-09-12 15:10:00,68.47,68.48,68.46,68.48,14302.0,58.9675,58.9761,58.9588,58.9761,14302.0
2017-09-12 15:20:00,68.48,68.5,68.47,68.48,35516.0,58.9761,58.9933,58.9675,58.9761,35516.0
2017-09-12 15:30:00,68.48,68.49,68.47,68.48,18295.0,58.9761,58.9847,58.9675,58.9761,18295.0
2017-09-12 15:40:00,68.48,68.5,68.48,68.5,83064.0,58.9761,58.9933,58.9761,58.9933,83064.0
2017-09-12 15:50:00,68.5,68.54,68.49,68.54,171100.0,58.9933,59.0277,58.9847,59.0277,171100.0
2017-09-13 09:30:00,68.45,68.45,68.39,68.43,44686.0,58.9502,58.9502,58.8986,58.933,44686.0
2017-09-13 09:40:00,68.45,68.45,68.41,68.41,11940.0,58.9502,58.9502,58.9158,58.9158,11940.0
2017-09-13 09:50:00,68.41,68.46,68.4,68.45,19630.0,58.9158,58.9588,58.9072,58.9502,19630.0
2017-09-13 10:00:00,68.45,68.46,68.42,68.44,7367.0,58.9502,58.9588,58.9244,58.9416,7367.0
2017-09-13 10:10:00,68.44,68.46,68.42,68.43,6820.0,58.9416,58.9588,58.9244,58.933,6820.0
2017-09-13 10:20:00,68.43,68.45,68.42,68.43,10712.0,58.933,58.9502,58.9244,58.933,10712.0
2017-09-13 10:30:00,68.43,68.44,68.41,68.43,11814.0,58.933,58.9416,58.9158,58.933,11814.0
2017-09-13 10:40:00,68.42,68.43,68.38,68.39,10969.0,58.9244,58.933,58.8899,58.8986,10969.0
2017-09-13 10:50:00,68.39,68.42,68.38,68.41,10335.0,58.8986,58.9244,58.8899,58.9158,10335.0
2017-09-13 11:00:00,68.41,68.43,68.4,68.42,43885.0,58.9158,58.933,58.9072,58.9244,43885.0
2017-09-13 11:10:00,68.42,68.42,68.4,68.41,71775.0,58.9244,58.9244,58.9072,58.9158,71775.0
2017-09-13 11:20:00,68.4,68.41,68.37,68.39,24986.0,58.9072,58.9158,58.8813,58.8986,24986.0
2017-09-13 11:30:00,68.39,68.39,68.3,68.31,11376.0,58.8986,58.8986,58.821,58.8297,11376.0
2017-09-13 11:40:00,68.31,68.36,68.3,68.36,12111.0,58.8297,58.8727,58.821,58.8727,12111.0
2017-09-13 11:50:00,68.36,68.37,68.35,68.36,3300.0,58.8727,58.8813,58.8641,58.8727,3300.0
2017-09-13 12:00:00,68.36,68.37,68.35,68.36,10959.0,58.8727,58.8813,58.8641,58.8727,10959.0
2017-09-13 12:10:00,68.37,68.37,68.35,68.36,72026.0,58.8813,58.8813,58.8641,58.8727,72026.0
2017-09-13 12:20:00,68.36,68.36,68.35,68.36,51367.0,58.8727,58.8727,58.8641,58.8727,51367.0
2017-09-13 12:30:00,68.35,68.37,68.35,68.36,11281.0,58.8641,58.8813,58.8641,58.8727,11281.0
2017-09-13 12:40:00,68.36,68.39,68.36,68.39,5371.0,58.8727,58.8986,58.8727,58.8986,5371.0
2017-09-13 12:50:00,68.39,68.39,68.36,68.36,3999.0,58.8986,58.8986,58.8727,58.8727,3999.0
2017-09-13 13:00:00,68.36,68.39,68.34,68.38,15286.0,58.8727,58.8986,58.8555,58.8899,15286.0
2017-09-13 13:10:00,68.37,68.41,68.37,68.4,5721.0,58.8813,58.9158,58.8813,58.9072,5721.0
2017-09-13 13:20:00,68.4,68.41,68.37,68.38,15586.0,58.9072,58.9158,58.8813,58.8899,15586.0
2017-09-13 13:30:00,68.38,68.39,68.37,68.38,5575.0,58.8899,58.8986,58.8813,58.8899,5575.0
2017-09-13 13:40:00,68.38,68.39,68.38,68.38,2870.0,58.8899,58.8986,58.8899,58.8899,2870.0
2017-09-13 13:50:00,68.38,68.39,68.36,68.37,12778.0,58.8899,58.8986,58.8727,58.8813,12778.0
2017-09-13 14:00:00,68.37,68.37,68.36,68.37,5602.0,58.8813,58.8813,58.8727,58.8813,5602.0
2017-09-13 14:10:00,68.38,68.39,68.37,68.39,6257.0,58.8899,58.8986,58.8813,58.8986,6257.0
2017-09-13 14:20:00,68.38,68.39,68.37,68.37,4525.0,58.8899,58.8986,58.8813,58.8813,4525.0
2017-09-13 14:30:00,68.37,68.38,68.37,68.37,5096.0,58.8813,58.8899,58.8813,58.8813,5096.0
2017-09-13 14:40:00,68.37,68.39,68.36,68.38,5169.0,58.8813,58.8986,58.8727,58.8899,5169.0
2017-09-13 14:50:00,68.39,68.39,68.36,68.37,15729.0,58.8986,58.8986,58.8727,58.8813,15729.0
2017-09-13 15:00:00,68.37,68.39,68.36,68.36,11414.0,58.8813,58.8986,58.8727,58.8727,11414.0
2017-09-13 15:10:00,68.36,68.37,68.35,68.36,5381.0,58.8727,58.8813,58.8641,58.8727,5381.0
2017-09-13 15:20:00,68.36,68.37,68.36,68.37,11623.0,58.8727,58.8813,58.8727,58.8813,11623.0
2017-09-13 15:30:00,68.37,68.39,68.36,68.38,12022.0,58.8813,58.8986,58.8727,58.8899,12022.0
2017-09-13 15:40:00,68.38,68.38,68.36,68.37,15438.0,58.8899,58.8899,58.8727,58.8813,15438.0
2017-09-13 15:50:00,68.37,68.42,68.37,68.42,234506.0,58.8813,58.9244,58.8813,58.9244,234506.0
2017-09-14 09:30:00,68.3,68.32,68.25,68.25,8392.0,58.821,58.8383,58.778,58.778,8392.0
2017-09-14 09:40:00,68.27,68.32,68.27,68.31,1900.0,58.7952,58.8383,58.7952,58.8297,1900.0
2017-09-14 09:50:00,68.32,68.35,68.31,68.34,36757.0,58.8383,58.8641,58.8297,58.8555,36757.0
2017-09-14 10:00:00,68.35,68.36,68.33,68.34,10153.0,58.8641,58.8727,58.8469,58.8555,10153.0
2017-09-14 10:10:00,68.34,68.37,68.34,68.37,12911.0,58.8555,58.8813,58.8555,58.8813,12911.0
2017-09-14 10:20:00,68.36,68.37,68.36,68.37,5686.0,58.8727,58.8813,58.8727,58.8813,5686.0
2017-09-14 10:30:00,68.36,68.39,68.36,68.38,4666.0,58.8727,58.8986,58.8727,58.8899,4666.0
2017-09-14 10:40:00,68.37,68.38,68.36,68.38,16384.0,58.8813,58.8899,58.8727,58.8899,16384.0
2017-09-14 10:50:00,68.38,68.38,68.37,68.38,2400.0,58.8899,58.8899,58.8813,58.8899,2400.0
2017-09-14 11:00:00,68.38,68.4,68.37,68.4,8756.0,58.8899,58.9072,58.8813,58.9072,8756.0
2017-09-14 11:10:00,68.41,68.44,68.4,68.42,8961.0,58.9158,58.9416,58.9072,58.9244,8961.0
2017-09-14 11:20:00,68.42,68.43,68.41,68.42,6680.0,58.9244,58.933,58.9158,58.9244,6680.0
2017-09-14 11:30:00,68.42,68.43,68.41,68.41,3939.0,58.9244,58.933,58.9158,58.9158,3939.0
2017-09-14 11:40:00,68.42,68.42,68.4,68.4,2532.0,58.9244,58.9244,58.9072,58.9072,2532.0
2017-09-14 11:50:00,68.4,68.41,68.38,68.41,2700.0,58.9072,58.9158,58.8899,58.9158,2700.0
2017-09-14 12:00:00,68.41,68.41,68.4,68.4,1200.0,58.9158,58.9158,58.9072,58.9072,1200.0
2017-09-14 12:10:00,68.39,68.39,68.38,68.39,1798.0,58.8986,58.8986,58.8899,58.8986,1798.0
2017-09-14 12:20:00,68.38,68.39,68.37,68.39,2713.0,58.8899,58.8986,58.8813,58.8986,2713.0
2017-09-14 12:30:00,68.39,68.39,68.38,68.38,1500.0,58.8986,58.8986,58.8899,58.8899,1500.0
2017-09-14 12:40:00,68.38,68.4,68.38,68.4,8587.0,58.8899,58.9072,58.8899,58.9072,8587.0
2017-09-14 12:50:00,68.41,68.42,68.41,68.41,4590.0,58.9158,58.9244,58.9158,58.9158,4590.0
2017-09-14 13:00:00,68.4,68.41,68.39,68.41,4622.0,58.9072,58.9158,58.8986,58.9158,4622.0
2017-09-14 13:10:00,68.4,68.41,68.39,68.41,1330.0,58.9072,58.9158,58.8986,58.9158,1330.0
2017-09-14 13:20:00,68.41,68.41,68.39,68.41,1960.0,58.9158,58.9158,58.8986,58.9158,1960.0
2017-09-14 13:30:00,68.41,68.41,68.39,68.4,3255.0,58.9158,58.9158,58.8986,58.9072,3255.0
2017-09-14 13:40:00,68.4,68.42,68.39,68.42,5400.0,58.9072,58.9244,58.8986,58.9244,5400.0
2017-09-14 13:50:00,68.42,68.43,68.41,68.42,1592.0,58.9244,58.933,58.9158,58.9244,1592.0
2017-09-14 14:00:00,68.41,68.44,68.41,68.42,12157.0,58.9158,58.9416,58.9158,58.9244,12157.0
2017-09-14 14:10:00,68.42,68.44,68.41,68.44,5490.0,58.9244,58.9416,58.9158,58.9416,5490.0
2017-09-14 14:20:00,68.44,68.45,68.43,68.43,11673.0,58.9416,58.9502,58.933,58.933,11673.0
2017-09-14 14:30:00,68.43,68.44,68.42,68.42,2811.0,58.933,58.9416,58.9244,58.9244,2811.0
2017-09-14 14:40:00,68.42,68.45,68.42,68.45,1850.0,58.9244,58.9502,58.9244,58.9502,1850.0
2017-09-14 14:50:00,68.44,68.44,68.43,68.43,2036.0,58.9416,58.9416,58.933,58.933,2036.0
2017-09-14 15:00:00,68.43,68.43,68.42,68.42,2580.0,58.933,58.933,58.9244,58.9244,2580.0
2017-09-14 15:10:00,68.42,68.42,68.4,68.41,2956.0,58.9244,58.9244,58.9072,58.9158,2956.0
2017-09-14 15:20:00,68.42,68.43,68.41,68.43,7711.0,58.9244,58.933,58.9158,58.933,7711.0
2017-09-14 15:30:00,68.43,68.45,68.42,68.45,7038.0,58.933,58.9502,58.9244,58.9502,7038.0
2017-09-14 15:40:00,68.45,68.45,68.42,68.42,22703.0,58.9502,58.9502,58.9244,58.9244,22703.0
2017-09-14 15:50:00,68.43,68.45,68.41,68.45,86518.0,58.933,58.9502,58.9158,58.9502,86518.0
2017-09-15 09:30:00,68.39,68.51,68.39,68.45,163185.0,58.8986,59.0019,58.8986,58.9502,163185.0
2017-09-15 09:40:00,68.44,68.47,68.42,68.47,18574.0,58.9416,58.9675,58.9244,58.9675,18574.0
2017-09-15 09:50:00,68.47,68.5,68.45,68.45,17056.0,58.9675,58.9933,58.9502,58.9502,17056.0
2017-09-15 10:00:00,68.45,68.46,68.43,68.43,13600.0,58.9502,58.9588,58.933,58.933,13600.0
2017-09-15 10:10:00,68.44,68.45,68.41,68.45,8158.0,58.9416,58.9502,58.9158,58.9502,8158.0
2017-09-15 10:20:00,68.45,68.45,68.43,68.43,52844.0,58.9502,58.9502,58.933,58.933,52844.0
2017-09-15 10:30:00,68.43,68.47,68.43,68.46,11243.0,58.933,58.9675,58.933,58.9588,11243.0
2017-09-15 10:40:00,68.48,68.49,68.45,68.49,25349.0,58.9761,58.9847,58.9502,58.9847,25349.0
2017-09-15 10:50:00,68.5,68.53,68.5,68.5,2434.0,58.9933,59.0191,58.9933,58.9933,2434.0
2017-09-15 11:00:00,68.49,68.49,68.48,68.48,6689.0,58.9847,58.9847,58.9761,58.9761,6689.0
2017-09-15 11:10:00,68.48,68.5,68.47,68.47,13231.0,58.9761,58.9933,58.9675,58.9675,13231.0
2017-09-15 11:20:00,68.48,68.49,68.47,68.49,13921.0,58.9761,58.9847,58.9675,58.9847,13921.0
2017-09-15 11:30:00,68.5,68.5,68.47,68.47,14300.0,58.9933,58.9933,58.9675,58.9675,14300.0
2017-09-15 11:40:00,68.47,68.5,68.47,68.49,4058.0,58.9675,58.9933,58.9675,58.9847,4058.0
2017-09-15 11:50:00,68.5,68.51,68.49,68.5,4546.0,58.9933,59.0019,58.9847,58.9933,4546.0
2017-09-15 12:00:00,68.5,68.52,68.5,68.51,4079.0,58.9933,59.0105,58.9933,59.0019,4079.0
2017-09-15 12:10:00,68.5,68.51,68.5,68.5,3600.0,58.9933,59.0019,58.9933,58.9933,3600.0
2017-09-15 12:20:00,68.49,68.5,68.49,68.5,2053.0,58.9847,58.9933,58.9847,58.9933,2053.0
2017-09-15 12:30:00,68.5,68.51,68.48,68.48,6308.0,58.9933,59.0019,58.9761,58.9761,6308.0
2017-09-15 12:40:00,68.48,68.49,68.47,68.48,5600.0,58.9761,58.9847,58.9675,58.9761,5600.0
2017-09-15 12:50:00,68.48,68.49,68.47,68.47,4736.0,58.9761,58.9847,58.9675,58.9675,4736.0
2017-09-15 13:00:00,68.48,68.48,68.47,68.48,662.0,58.9761,58.9761,58.9675,58.9761,662.0
2017-09-15 13:10:00,68.48,68.48,68.46,68.47,7818.0,58.9761,58.9761,58.9588,58.9675,7818.0
2017-09-15 13:20:00,68.47,68.48,68.47,68.48,2100.0,58.9675,58.9761,58.9675,58.9761,2100.0
2017-09-15 13:30:00,68.48,68.49,68.47,68.47,4100.0,58.9761,58.9847,58.9675,58.9675,4100.0
2017-09-15 13:40:00,68.47,68.48,68.47,68.47,2100.0,58.9675,58.9761,58.9675,58.9675,2100.0
2017-09-15 13:50:00,68.47,68.48,68.46,68.48,2318.0,58.9675,58.9761,58.9588,58.9761,2318.0
2017-09-15 14:00:00,68.48,68.48,68.47,68.47,2888.0,58.9761,58.9761,58.9675,58.9675,2888.0
2017-09-15 14:10:00,68.48,68.48,68.47,68.48,16112.0,58.9761,58.9761,58.9675,58.9761,16112.0
2017-09-15 14:20:00,68.48,68.49,68.47,68.49,4770.0,58.9761,58.9847,58.9675,58.9847,4770.0
2017-09-15 14:30:00,68.49,68.5,68.48,68.5,9150.0,58.9847,58.9933,58.9761,58.9933,9150.0
2017-09-15 14:40:00,68.5,68.53,68.49,68.53,334772.0,58.9933,59.0191,58.9847,59.0191,334772.0
2017-09-15 14:50:00,68.53,68.53,68.51,68.53,6908.0,59.0191,59.0191,59.0019,59.0191,6908.0
2017-09-15 15:00:00,68.53,68.53,68.52,68.52,1319.0,59.0191,59.0191,59.0105,59.0105,1319.0
2017-09-15 15:10:00,68.52,68.54,68.52,68.54,5816.0,59.0105,59.0277,59.0105,59.0277,5816.0
2017-09-15 15:20:00,68.54,68.56,68.54,68.55,13447.0,59.0277,59.045,59.0277,59.0363,13447.0
2017-09-15 15:30:00,68.55,68.57,68.54,68.56,17148.0,59.0363,59.0536,59.0277,59.045,17148.0
2017-09-15 15:40:00,68.55,68.56,68.55,68.56,5170.0,59.0363,59.045,59.0363,59.045,5170.0
2017-09-15 15:50:00,68.56,68.58,68.53,68.56,111673.0,59.045,59.0622,59.0191,59.045,111673.0
2017-09-18 09:30:00,68.74,68.77,68.7,68.77,46247.0,59.2,59.2258,59.1655,59.2258,46247.0
2017-09-18 09:40:00,68.77,68.84,68.77,68.83,18572.0,59.2258,59.2861,59.2258,59.2775,18572.0
2017-09-18 09:50:00,68.83,68.85,68.82,68.83,17078.0,59.2775,59.2947,59.2689,59.2775,17078.0
2017-09-18 10:00:00,68.83,68.85,68.82,68.83,50697.0,59.2775,59.2947,59.2689,59.2775,50697.0
2017-09-18 10:10:00,68.83,68.83,68.79,68.8,11326.0,59.2775,59.2775,59.243,59.2517,11326.0
2017-09-18 10:20:00,68.81,68.81,68.79,68.8,19752.0,59.2603,59.2603,59.243,59.2517,19752.0
2017-09-18 10:30:00,68.81,68.81,68.78,68.78,21585.0,59.2603,59.2603,59.2344,59.2344,21585.0
2017-09-18 10:40:00,68.78,68.8,68.77,68.78,19958.0,59.2344,59.2517,59.2258,59.2344,19958.0
2017-09-18 10:50:00,68.78,68.79,68.76,68.77,19686.0,59.2344,59.243,59.2172,59.2258,19686.0
2017-09-18 11:00:00,68.76,68.78,68.75,68.77,8882.0,59.2172,59.2344,59.2086,59.2258,8882.0
2017-09-18 11:10:00,68.78,68.78,68.75,68.76,19282.0,59.2344,59.2344,59.2086,59.2172,19282.0
2017-09-18 11:20:00,68.76,68.78,68.75,68.78,181717.0,59.2172,59.2344,59.2086,59.2344,181717.0
2017-09-18 11:30:00,68.77,68.78,68.76,68.77,95039.0,59.2258,59.2344,59.2172,59.2258,95039.0
2017-09-18 11:40:00,68.77,68.77,68.75,68.76,116552.0,59.2258,59.2258,59.2086,59.2172,116552.0
2017-09-18 11:50:00,68.76,68.76,68.73,68.73,66504.0,59.2172,59.2172,59.1914,59.1914,66504.0
2017-09-18 12:00:00,68.73,68.75,68.72,68.73,15500.0,59.1914,59.2086,59.1828,59.1914,15500.0
2017-09-18 12:10:00,68.74,68.74,68.72,68.72,8074.0,59.2,59.2,59.1828,59.1828,8074.0
2017-09-18 12:20:00,68.73,68.73,68.71,68.72,8689.0,59.1914,59.1914,59.1741,59.1828,8689.0
2017-09-18 12:30:00,68.71,68.73,68.71,68.73,35121.0,59.1741,59.1914,59.1741,59.1914,35121.0
2017-09-18 12:40:00,68.73,68.73,68.69,68.7,40234.0,59.1914,59.1914,59.1569,59.1655,40234.0
2017-09-18 12:50:00,68.69,68.72,68.69,68.72,28307.0,59.1569,59.1828,59.1569,59.1828,28307.0
2017-09-18 13:00:00,68.72,68.72,68.7,68.7,22092.0,59.1828,59.1828,59.1655,59.1655,22092.0
2017-09-18 13:10:00,68.7,68.72,68.7,68.72,31460.0,59.1655,59.1828,59.1655,59.1828,31460.0
2017-09-18 13:20:00,68.71,68.72,68.71,68.72,36167.0,59.1741,59.1828,59.1741,59.1828,36167.0
2017-09-18 13:30:00,68.72,68.73,68.7,68.73,36761.0,59.1828,59.1914,59.1655,59.1914,36761.0
2017-09-18 13:40:00,68.73,68.75,68.73,68.75,3510.0,59.1914,59.2086,59.1914,59.2086,3510.0
2017-09-18 13:50:00,68.75,68.75,68.73,68.73,10714.0,59.2086,59.2086,59.1914,59.1914,10714.0
2017-09-18 14:00:00,68.73,68.73,68.68,68.69,8115.0,59.1914,59.1914,59.1483,59.1569,8115.0
2017-09-18 14:10:00,68.69,68.7,68.61,68.61,23709.0,59.1569,59.1655,59.088,59.088,23709.0
2017-09-18 14:20:00,68.61,68.64,68.6,68.64,15016.0,59.088,59.1139,59.0794,59.1139,15016.0
2017-09-18 14:30:00,68.65,68.65,68.6,68.61,15477.0,59.1225,59.1225,59.0794,59.088,15477.0
2017-09-18 14:40:00,68.62,68.64,68.61,68.64,8665.0,59.0966,59.1139,59.088,59.1139,8665.0
2017-09-18 14:50:00,68.64,68.66,68.63,68.66,6800.0,59.1139,59.1311,59.1052,59.1311,6800.0
2017-09-18 15:00:00,68.65,68.7,68.65,68.68,17242.0,59.1225,59.1655,59.1225,59.1483,17242.0
2017-09-18 15:10:00,68.69,68.7,68.68,68.7,8100.0,59.1569,59.1655,59.1483,59.1655,8100.0
2017-09-18 15:20:00,68.7,68.71,68.69,68.71,7715.0,59.1655,59.1741,59.1569,59.1741,7715.0
2017-09-18 15:30:00,68.7,68.73,68.7,68.73,16024.0,59.1655,59.1914,59.1655,59.1914,16024.0
2017-09-18 15:40:00,68.73,68.73,68.72,68.73,14048.0,59.1914,59.1914,59.1828,59.1914,14048.0
2017-09-18 15:50:00,68.73,68.74,68.68,68.71,85576.0,59.1914,59.2,59.1483,59.1741,85576.0
2017-09-19 09:30:00,68.81,68.88,68.81,68.81,33954.0,59.2603,59.3206,59.2603,59.2603,33954.0
2017-09-19 09:40:00,68.81,68.82,68.79,68.81,41610.0,59.2603,59.2689,59.243,59.2603,41610.0
2017-09-19 09:50:00,68.81,68.82,68.79,68.8,15854.0,59.2603,59.2689,59.243,59.2517,15854.0
2017-09-19 10:00:00,68.79,68.82,68.79,68.8,22850.0,59.243,59.2689,59.243,59.2517,22850.0
2017-09-19 10:10:00,68.8,68.81,68.78,68.8,14600.0,59.2517,59.2603,59.2344,59.2517,14600.0
2017-09-19 10:20:00,68.8,68.83,68.78,68.81,12400.0,59.2517,59.2775,59.2344,59.2603,12400.0
2017-09-19 10:30:00,68.8,68.81,68.78,68.81,16285.0,59.2517,59.2603,59.2344,59.2603,16285.0
2017-09-19 10:40:00,68.8,68.8,68.78,68.79,7973.0,59.2517,59.2517,59.2344,59.243,7973.0
2017-09-19 10:50:00,68.78,68.81,68.77,68.8,21398.0,59.2344,59.2603,59.2258,59.2517,21398.0
2017-09-19 11:00:00,68.8,68.8,68.74,68.77,11177.0,59.2517,59.2517,59.2,59.2258,11177.0
2017-09-19 11:10:00,68.76,68.78,68.75,68.78,11600.0,59.2172,59.2344,59.2086,59.2344,11600.0
2017-09-19 11:20:00,68.77,68.79,68.77,68.78,15196.0,59.2258,59.243,59.2258,59.2344,15196.0
2017-09-19 11:30:00,68.79,68.81,68.78,68.79,10469.0,59.243,59.2603,59.2344,59.243,10469.0
2017-09-19 11:40:00,68.8,68.82,68.8,68.81,14042.0,59.2517,59.2689,59.2517,59.2603,14042.0
2017-09-19 11:50:00,68.81,68.82,68.81,68.81,5979.0,59.2603,59.2689,59.2603,59.2603,5979.0
2017-09-19 12:00:00,68.81,68.84,68.81,68.84,15410.0,59.2603,59.2861,59.2603,59.2861,15410.0
2017-09-19 12:10:00,68.83,68.84,68.81,68.82,5600.0,59.2775,59.2861,59.2603,59.2689,5600.0
2017-09-19 12:20:00,68.81,68.82,68.81,68.81,9789.0,59.2603,59.2689,59.2603,59.2603,9789.0
2017-09-19 12:30:00,68.81,68.82,68.79,68.8,12963.0,59.2603,59.2689,59.243,59.2517,12963.0
2017-09-19 12:40:00,68.8,68.81,68.79,68.81,23167.0,59.2517,59.2603,59.243,59.2603,23167.0
2017-09-19 12:50:00,68.81,68.81,68.8,68.8,6877.0,59.2603,59.2603,59.2517,59.2517,6877.0
2017-09-19 13:00:00,68.81,68.82,68.8,68.81,22072.0,59.2603,59.2689,59.2517,59.2603,22072.0
2017-09-19 13:10:00,68.82,68.82,68.81,68.81,11001.0,59.2689,59.2689,59.2603,59.2603,11001.0
2017-09-19 13:20:00,68.81,68.82,68.8,68.81,104026.0,59.2603,59.2689,59.2517,59.2603,104026.0
2017-09-19 13:30:00,68.81,68.82,68.81,68.82,64438.0,59.2603,59.2689,59.2603,59.2689,64438.0
2017-09-19 13:40:00,68.82,68.82,68.81,68.82,16540.0,59.2689,59.2689,59.2603,59.2689,16540.0
2017-09-19 13:50:00,68.82,68.85,68.81,68.85,40436.0,59.2689,59.2947,59.2603,59.2947,40436.0
2017-09-19 14:00:00,68.84,68.87,68.84,68.87,16373.0,59.2861,59.3119,59.2861,59.3119,16373.0
2017-09-19 14:10:00,68.87,68.87,68.85,68.86,9167.0,59.3119,59.3119,59.2947,59.3033,9167.0
2017-09-19 14:20:00,68.86,68.86,68.84,68.85,15833.0,59.3033,59.3033,59.2861,59.2947,15833.0
2017-09-19 14:30:00,68.84,68.89,68.84,68.88,182237.0,59.2861,59.3292,59.2861,59.3206,182237.0
2017-09-19 14:40:00,68.88,68.9,68.88,68.89,108948.0,59.3206,59.3378,59.3206,59.3292,108948.0
2017-09-19 14:50:00,68.89,68.89,68.86,68.86,10371.0,59.3292,59.3292,59.3033,59.3033,10371.0
2017-09-19 15:00:00,68.86,68.87,68.85,68.86,16775.0,59.3033,59.3119,59.2947,59.3033,16775.0
2017-09-19 15:10:00,68.86,68.87,68.86,68.87,72750.0,59.3033,59.3119,59.3033,59.3119,72750.0
2017-09-19 15:20:00,68.87,68.88,68.86,68.88,102520.0,59.3119,59.3206,59.3033,59.3206,102520.0
2017-09-19 15:30:00,68.88,68.9,68.87,68.9,71671.0,59.3206,59.3378,59.3119,59.3378,71671.0
2017-09-19 15:40:00,68.9,68.9,68.87,68.87,90041.0,59.3378,59.3378,59.3119,59.3119,90041.0
2017-09-19 15:50:00,68.87,68.88,68.84,68.85,175744.0,59.3119,59.3206,59.2861,59.2947,175744.0
2017-09-20 09:30:00,68.88,68.93,68.88,68.92,20427.0,59.3206,59.3636,59.3206,59.355,20427.0
2017-09-20 09:40:00,68.92,68.94,68.91,68.92,7299.0,59.355,59.3722,59.3464,59.355,7299.0
2017-09-20 09:50:00,68.93,68.93,68.87,68.89,18769.0,59.3636,59.3636,59.3119,59.3292,18769.0
2017-09-20 10:00:00,68.9,68.9,68.87,68.88,6281.0,59.3378,59.3378,59.3119,59.3206,6281.0
2017-09-20 10:10:00,68.88,68.88,68.84,68.87,4600.0,59.3206,59.3206,59.2861,59.3119,4600.0
2017-09-20 10:20:00,68.87,68.89,68.86,68.89,4666.0,59.3119,59.3292,59.3033,59.3292,4666.0
2017-09-20 10:30:00,68.89,68.9,68.88,68.9,6125.0,59.3292,59.3378,59.3206,59.3378,6125.0
2017-09-20 10:40:00,68.91,68.91,68.88,68.9,15920.0,59.3464,59.3464,59.3206,59.3378,15920.0
2017-09-20 10:50:00,68.9,68.9,68.85,68.86,7905.0,59.3378,59.3378,59.2947,59.3033,7905.0
2017-09-20 11:00:00,68.86,68.88,68.83,68.84,5706.0,59.3033,59.3206,59.2775,59.2861,5706.0
2017-09-20 11:10:00,68.84,68.86,68.84,68.86,5639.0,59.2861,59.3033,59.2861,59.3033,5639.0
2017-09-20 11:20:00,68.85,68.86,68.84,68.86,2600.0,59.2947,59.3033,59.2861,59.3033,2600.0
2017-09-20 11:30:00,68.86,68.91,68.86,68.89,4000.0,59.3033,59.3464,59.3033,59.3292,4000.0
2017-09-20 11:40:00,68.89,68.91,68.88,68.89,15295.0,59.3292,59.3464,59.3206,59.3292,15295.0
2017-09-20 11:50:00,68.9,68.9,68.89,68.9,3300.0,59.3378,59.3378,59.3292,59.3378,3300.0
2017-09-20 12:00:00,68.9,68.92,68.9,68.91,6185.0,59.3378,59.355,59.3378,59.3464,6185.0
2017-09-20 12:10:00,68.91,68.94,68.9,68.94,52021.0,59.3464,59.3722,59.3378,59.3722,52021.0
2017-09-20 12:20:00,68.94,68.94,68.93,68.94,24300.0,59.3722,59.3722,59.3636,59.3722,24300.0
2017-09-20 12:30:00,68.94,68.96,68.93,68.96,8050.0,59.3722,59.3894,59.3636,59.3894,8050.0
2017-09-20 12:40:00,68.95,68.96,68.95,68.95,1160.0,59.3808,59.3894,59.3808,59.3808,1160.0
2017-09-20 12:50:00,68.95,68.97,68.95,68.95,30632.0,59.3808,59.3981,59.3808,59.3808,30632.0
2017-09-20 13:00:00,68.95,68.96,68.93,68.93,27950.0,59.3808,59.3894,59.3636,59.3636,27950.0
2017-09-20 13:10:00,68.93,68.94,68.89,68.9,65871.0,59.3636,59.3722,59.3292,59.3378,65871.0
2017-09-20 13:20:00,68.89,68.89,68.88,68.89,16445.0,59.3292,59.3292,59.3206,59.3292,16445.0
2017-09-20 13:30:00,68.89,68.91,68.88,68.91,6015.0,59.3292,59.3464,59.3206,59.3464,6015.0
2017-09-20 13:40:00,68.9,68.93,68.9,68.93,21469.0,59.3378,59.3636,59.3378,59.3636,21469.0
2017-09-20 13:50:00,68.93,68.94,68.91,68.92,36976.0,59.3636,59.3722,59.3464,59.355,36976.0
2017-09-20 14:00:00,68.9,68.94,68.75,68.75,343157.0,59.3378,59.3722,59.2086,59.2086,343157.0
2017-09-20 14:10:00,68.75,68.8,68.7,68.7,108362.0,59.2086,59.2517,59.1655,59.1655,108362.0
2017-09-20 14:20:00,68.7,68.7,68.53,68.63,94277.0,59.1655,59.1655,59.0191,59.1052,94277.0
2017-09-20 14:30:00,68.62,68.62,68.51,68.59,80101.0,59.0966,59.0966,59.0019,59.0708,80101.0
2017-09-20 14:40:00,68.59,68.69,68.52,68.68,78635.0,59.0708,59.1569,59.0105,59.1483,78635.0
2017-09-20 14:50:00,68.68,68.73,68.66,68.69,129953.0,59.1483,59.1914,59.1311,59.1569,129953.0
2017-09-20 15:00:00,68.66,68.67,68.63,68.63,21317.0,59.1311,59.1397,59.1052,59.1052,21317.0
2017-09-20 15:10:00,68.64,68.7,68.64,68.7,42068.0,59.1139,59.1655,59.1139,59.1655,42068.0
2017-09-20 15:20:00,68.7,68.72,68.69,68.7,38681.0,59.1655,59.1828,59.1569,59.1655,38681.0
2017-09-20 15:30:00,68.72,68.79,68.72,68.78,108582.0,59.1828,59.243,59.1828,59.2344,108582.0
2017-09-20 15:40:00,68.78,68.8,68.75,68.8,152065.0,59.2344,59.2517,59.2086,59.2517,152065.0
2017-09-20 15:50:00,68.8,68.86,68.79,68.82,316004.0,59.2517,59.3033,59.243,59.2689,316004.0
2017-09-21 09:30:00,68.82,68.82,68.7,68.72,53874.0,59.2689,59.2689,59.1655,59.1828,53874.0
2017-09-21 09:40:00,68.73,68.75,68.68,68.69,91018.0,59.1914,59.2086,59.1483,59.1569,91018.0
2017-09-21 09:50:00,68.69,68.7,68.61,68.65,49855.0,59.1569,59.1655,59.088,59.1225,49855.0
2017-09-21 10:00:00,68.65,68.68,68.64,68.67,47748.0,59.1225,59.1483,59.1139,59.1397,47748.0
2017-09-21 10:10:00,68.67,68.69,68.65,68.66,42835.0,59.1397,59.1569,59.1225,59.1311,42835.0
2017-09-21 10:20:00,68.66,68.67,68.61,68.67,34388.0,59.1311,59.1397,59.088,59.1397,34388.0
2017-09-21 10:30:00,68.66,68.69,68.65,68.67,28490.0,59.1311,59.1569,59.1225,59.1397,28490.0
2017-09-21 10:40:00,68.67,68.7,68.66,68.7,27183.0,59.1397,59.1655,59.1311,59.1655,27183.0
2017-09-21 10:50:00,68.7,68.73,68.69,68.7,13764.0,59.1655,59.1914,59.1569,59.1655,13764.0
2017-09-21 11:00:00,68.7,68.74,68.7,68.73,28104.0,59.1655,59.2,59.1655,59.1914,28104.0
2017-09-21 11:10:00,68.73,68.78,68.73,68.76,21968.0,59.1914,59.2344,59.1914,59.2172,21968.0
2017-09-21 11:20:00,68.77,68.78,68.76,68.76,31370.0,59.2258,59.2344,59.2172,59.2172,31370.0
2017-09-21 11:30:00,68.75,68.77,68.73,68.74,14279.0,59.2086,59.2258,59.1914,59.2,14279.0
2017-09-21 11:40:00,68.75,68.76,68.74,68.76,7440.0,59.2086,59.2172,59.2,59.2172,7440.0
2017-09-21 11:50:00,68.76,68.77,68.75,68.75,12100.0,59.2172,59.2258,59.2086,59.2086,12100.0
2017-09-21 12:00:00,68.76,68.79,68.75,68.78,13450.0,59.2172,59.243,59.2086,59.2344,13450.0
2017-09-21 12:10:00,68.78,68.79,68.77,68.77,60014.0,59.2344,59.243,59.2258,59.2258,60014.0
2017-09-21 12:20:00,68.77,68.8,68.77,68.79,8938.0,59.2258,59.2517,59.2258,59.243,8938.0
2017-09-21 12:30:00,68.79,68.79,68.77,68.77,72673.0,59.243,59.243,59.2258,59.2258,72673.0
2017-09-21 12:40:00,68.77,68.77,68.74,68.77,13911.0,59.2258,59.2258,59.2,59.2258,13911.0
2017-09-21 12:50:00,68.77,68.79,68.77,68.78,13375.0,59.2258,59.243,59.2258,59.2344,13375.0
2017-09-21 13:00:00,68.78,68.79,68.78,68.79,11200.0,59.2344,59.243,59.2344,59.243,11200.0
2017-09-21 13:10:00,68.8,68.8,68.79,68.8,12688.0,59.2517,59.2517,59.243,59.2517,12688.0
2017-09-21 13:20:00,68.79,68.8,68.79,68.79,11101.0,59.243,59.2517,59.243,59.243,11101.0
2017-09-21 13:30:00,68.8,68.8,68.77,68.78,14171.0,59.2517,59.2517,59.2258,59.2344,14171.0
2017-09-21 13:40:00,68.77,68.79,68.76,68.76,13360.0,59.2258,59.243,59.2172,59.2172,13360.0
2017-09-21 13:50:00,68.76,68.79,68.76,68.78,16494.0,59.2172,59.243,59.2172,59.2344,16494.0
2017-09-21 14:00:00,68.78,68.79,68.78,68.78,6764.0,59.2344,59.243,59.2344,59.2344,6764.0
2017-09-21 14:10:00,68.78,68.79,68.77,68.77,14681.0,59.2344,59.243,59.2258,59.2258,14681.0
2017-09-21 14:20:00,68.77,68.78,68.75,68.76,10079.0,59.2258,59.2344,59.2086,59.2172,10079.0
2017-09-21 14:30:00,68.77,68.77,68.75,68.75,15670.0,59.2258,59.2258,59.2086,59.2086,15670.0
2017-09-21 14:40:00,68.76,68.76,68.71,68.73,8809.0,59.2172,59.2172,59.1741,59.1914,8809.0
2017-09-21 14:50:00,68.73,68.76,68.72,68.76,23319.0,59.1914,59.2172,59.1828,59.2172,23319.0
2017-09-21 15:00:00,68.76,68.77,68.75,68.77,10235.0,59.2172,59.2258,59.2086,59.2258,10235.0
2017-09-21 15:10:00,68.77,68.77,68.74,68.75,18944.0,59.2258,59.2258,59.2,59.2086,18944.0
2017-09-21 15:20:00,68.75,68.77,68.74,68.76,125257.0,59.2086,59.2258,59.2,59.2172,125257.0
2017-09-21 15:30:00,68.76,68.78,68.75,68.77,56332.0,59.2172,59.2344,59.2086,59.2258,56332.0
2017-09-21 15:40:00,68.77,68.77,68.72,68.73,62260.0,59.2258,59.2258,59.1828,59.1914,62260.0
2017-09-21 15:50:00,68.72,68.72,68.67,68.68,89997.0,59.1828,59.1828,59.1397,59.1483,89997.0
2017-09-22 09:30:00,68.69,68.71,68.65,68.68,65847.0,59.1569,59.1741,59.1225,59.1483,65847.0
2017-09-22 09:40:00,68.69,68.72,68.67,68.71,7117.0,59.1569,59.1828,59.1397,59.1741,7117.0
2017-09-22 09:50:00,68.71,68.71,68.68,68.68,4813.0,59.1741,59.1741,59.1483,59.1483,4813.0
2017-09-22 10:00:00,68.69,68.76,68.69,68.76,4615.0,59.1569,59.2172,59.1569,59.2172,4615.0
2017-09-22 10:10:00,68.75,68.76,68.73,68.74,8503.0,59.2086,59.2172,59.1914,59.2,8503.0
2017-09-22 10:20:00,68.75,68.77,68.74,68.75,17911.0,59.2086,59.2258,59.2,59.2086,17911.0
2017-09-22 10:30:00,68.76,68.76,68.73,68.75,16952.0,59.2172,59.2172,59.1914,59.2086,16952.0
2017-09-22 10:40:00,68.75,68.77,68.71,68.71,34814.0,59.2086,59.2258,59.1741,59.1741,34814.0
2017-09-22 10:50:00,68.72,68.72,68.68,68.68,11809.0,59.1828,59.1828,59.1483,59.1483,11809.0
2017-09-22 11:00:00,68.68,68.71,68.68,68.69,5536.0,59.1483,59.1741,59.1483,59.1569,5536.0
2017-09-22 11:10:00,68.69,68.69,68.67,68.67,4418.0,59.1569,59.1569,59.1397,59.1397,4418.0
2017-09-22 11:20:00,68.67,68.68,68.65,68.66,27955.0,59.1397,59.1483,59.1225,59.1311,27955.0
2017-09-22 11:30:00,68.67,68.69,68.66,68.69,33694.0,59.1397,59.1569,59.1311,59.1569,33694.0
2017-09-22 11:40:00,68.69,68.7,68.69,68.69,2832.0,59.1569,59.1655,59.1569,59.1569,2832.0
2017-09-22 11:50:00,68.69,68.72,68.69,68.72,16043.0,59.1569,59.1828,59.1569,59.1828,16043.0
2017-09-22 12:00:00,68.72,68.72,68.71,68.71,7801.0,59.1828,59.1828,59.1741,59.1741,7801.0
2017-09-22 12:10:00,68.7,68.71,68.68,68.69,12377.0,59.1655,59.1741,59.1483,59.1569,12377.0
2017-09-22 12:20:00,68.68,68.69,68.68,68.68,6700.0,59.1483,59.1569,59.1483,59.1483,6700.0
2017-09-22 12:30:00,68.68,68.68,68.67,68.67,12426.0,59.1483,59.1483,59.1397,59.1397,12426.0
2017-09-22 12:40:00,68.67,68.68,68.67,68.68,21584.0,59.1397,59.1483,59.1397,59.1483,21584.0
2017-09-22 12:50:00,68.67,68.68,68.65,68.66,42375.0,59.1397,59.1483,59.1225,59.1311,42375.0
2017-09-22 13:00:00,68.66,68.67,68.66,68.66,30401.0,59.1311,59.1397,59.1311,59.1311,30401.0
2017-09-22 13:10:00,68.66,68.66,68.63,68.65,34745.0,59.1311,59.1311,59.1052,59.1225,34745.0
2017-09-22 13:20:00,68.64,68.65,68.63,68.65,7783.0,59.1139,59.1225,59.1052,59.1225,7783.0
2017-09-22 13:30:00,68.65,68.67,68.64,68.66,8056.0,59.1225,59.1397,59.1139,59.1311,8056.0
2017-09-22 13:40:00,68.66,68.67,68.66,68.66,5849.0,59.1311,59.1397,59.1311,59.1311,5849.0
2017-09-22 13:50:00,68.67,68.68,68.66,68.68,22492.0,59.1397,59.1483,59.1311,59.1483,22492.0
2017-09-22 14:00:00,68.68,68.69,68.66,68.68,4691.0,59.1483,59.1569,59.1311,59.1483,4691.0
2017-09-22 14:10:00,68.68,68.68,68.67,68.68,3163.0,59.1483,59.1483,59.1397,59.1483,3163.0
2017-09-22 14:20:00,68.68,68.68,68.67,68.67,4000.0,59.1483,59.1483,59.1397,59.1397,4000.0
2017-09-22 14:30:00,68.67,68.69,68.67,68.69,16028.0,59.1397,59.1569,59.1397,59.1569,16028.0
2017-09-22 14:40:00,68.69,68.69,68.67,68.69,4501.0,59.1569,59.1569,59.1397,59.1569,4501.0
2017-09-22 14:50:00,68.69,68.7,68.68,68.7,134958.0,59.1569,59.1655,59.1483,59.1655,134958.0
2017-09-22 15:00:00,68.7,68.71,68.69,68.7,55448.0,59.1655,59.1741,59.1569,59.1655,55448.0
2017-09-22 15:10:00,68.69,68.7,68.69,68.7,5500.0,59.1569,59.1655,59.1569,59.1655,5500.0
2017-09-22 15:20:00,68.7,68.7,68.69,68.69,8278.0,59.1655,59.1655,59.1569,59.1569,8278.0
2017-09-22 15:30:00,68.69,68.71,68.69,68.7,96034.0,59.1569,59.1741,59.1569,59.1655,96034.0
2017-09-22 15:40:00,68.7,68.73,68.7,68.73,50373.0,59.1655,59.1914,59.1655,59.1914,50373.0
2017-09-22 15:50:00,68.73,68.76,68.72,68.72,70965.0,59.1914,59.2172,59.1828,59.1828,70965.0
2017-09-25 09:30:00,68.51,68.54,68.49,68.51,52943.0,59.0019,59.0277,58.9847,59.0019,52943.0
2017-09-25 09:40:00,68.52,68.55,68.51,68.52,38701.0,59.0105,59.0363,59.0019,59.0105,38701.0
2017-09-25 09:50:00,68.52,68.55,68.51,68.53,6997.0,59.0105,59.0363,59.0019,59.0191,6997.0
2017-09-25 10:00:00,68.53,68.58,68.51,68.58,44449.0,59.0191,59.0622,59.0019,59.0622,44449.0
2017-09-25 10:10:00,68.58,68.6,68.58,68.59,5100.0,59.0622,59.0794,59.0622,59.0708,5100.0
2017-09-25 10:20:00,68.6,68.6,68.57,68.57,18189.0,59.0794,59.0794,59.0536,59.0536,18189.0
2017-09-25 10:30:00,68.57,68.57,68.49,68.49,81872.0,59.0536,59.0536,58.9847,58.9847,81872.0
2017-09-25 10:40:00,68.48,68.49,68.45,68.46,7220.0,58.9761,58.9847,58.9502,58.9588,7220.0
2017-09-25 10:50:00,68.45,68.45,68.36,68.38,15001.0,58.9502,58.9502,58.8727,58.8899,15001.0
2017-09-25 11:00:00,68.37,68.37,68.26,68.31,37219.0,58.8813,58.8813,58.7866,58.8297,37219.0
2017-09-25 11:10:00,68.32,68.37,68.31,68.36,60929.0,58.8383,58.8813,58.8297,58.8727,60929.0
2017-09-25 11:20:00,68.35,68.4,68.32,68.39,6045.0,58.8641,58.9072,58.8383,58.8986,6045.0
2017-09-25 11:30:00,68.4,68.4,68.34,68.34,398820.0,58.9072,58.9072,58.8555,58.8555,398820.0
2017-09-25 11:40:00,68.33,68.34,68.28,68.31,487537.0,58.8469,58.8555,58.8038,58.8297,487537.0
2017-09-25 11:50:00,68.3,68.3,68.26,68.27,1324641.0,58.821,58.821,58.7866,58.7952,1324641.0
2017-09-25 12:00:00,68.27,68.27,68.2,68.2,290575.0,58.7952,58.7952,58.7349,58.7349,290575.0
2017-09-25 12:10:00,68.2,68.2,68.14,68.17,52260.0,58.7349,58.7349,58.6833,58.7091,52260.0
2017-09-25 12:20:00,68.16,68.23,68.14,68.22,152098.0,58.7005,58.7608,58.6833,58.7521,152098.0
2017-09-25 12:30:00,68.22,68.23,68.2,68.23,328858.0,58.7521,58.7608,58.7349,58.7608,328858.0
2017-09-25 12:40:00,68.24,68.25,68.23,68.24,173194.0,58.7694,58.778,58.7608,58.7694,173194.0
2017-09-25 12:50:00,68.24,68.28,68.24,68.26,233155.0,58.7694,58.8038,58.7694,58.7866,233155.0
2017-09-25 13:00:00,68.26,68.27,68.25,68.25,68551.0,58.7866,58.7952,58.778,58.778,68551.0
2017-09-25 13:10:00,68.26,68.28,68.25,68.27,79956.0,58.7866,58.8038,58.778,58.7952,79956.0
2017-09-25 13:20:00,68.27,68.28,68.25,68.25,39876.0,58.7952,58.8038,58.778,58.778,39876.0
2017-09-25 13:30:00,68.25,68.29,68.23,68.28,61361.0,58.778,58.8124,58.7608,58.8038,61361.0
2017-09-25 13:40:00,68.29,68.3,68.28,68.29,6560.0,58.8124,58.821,58.8038,58.8124,6560.0
2017-09-25 13:50:00,68.28,68.29,68.26,68.26,2965.0,58.8038,58.8124,58.7866,58.7866,2965.0
2017-09-25 14:00:00,68.27,68.29,68.26,68.28,7912.0,58.7952,58.8124,58.7866,58.8038,7912.0
2017-09-25 14:10:00,68.29,68.29,68.27,68.27,3329.0,58.8124,58.8124,58.7952,58.7952,3329.0
2017-09-25 14:20:00,68.27,68.28,68.23,68.24,3982.0,58.7952,58.8038,58.7608,58.7694,3982.0
2017-09-25 14:30:00,68.24,68.25,68.2,68.22,9319.0,58.7694,58.778,58.7349,58.7521,9319.0
2017-09-25 14:40:00,68.22,68.23,68.21,68.23,5157.0,58.7521,58.7608,58.7435,58.7608,5157.0
2017-09-25 14:50:00,68.22,68.26,68.22,68.26,4883.0,58.7521,58.7866,58.7521,58.7866,4883.0
2017-09-25 15:00:00,68.26,68.27,68.24,68.27,8909.0,58.7866,58.7952,58.7694,58.7952,8909.0
2017-09-25 15:10:00,68.27,68.28,68.26,68.28,8428.0,58.7952,58.8038,58.7866,58.8038,8428.0
2017-09-25 15:20:00,68.27,68.32,68.26,68.3,8703.0,58.7952,58.8383,58.7866,58.821,8703.0
2017-09-25 15:30:00,68.3,68.33,68.29,68.31,21439.0,58.821,58.8469,58.8124,58.8297,21439.0
2017-09-25 15:40:00,68.31,68.36,68.28,68.35,63955.0,58.8297,58.8727,58.8038,58.8641,63955.0
2017-09-25 15:50:00,68.35,68.35,68.31,68.33,174657.0,58.8641,58.8641,58.8297,58.8469,174657.0
2017-09-26 09:30:00,68.37,68.4,68.33,68.39,21781.0,58.8813,58.9072,58.8469,58.8986,21781.0
2017-09-26 09:40:00,68.39,68.41,68.36,68.38,14107.0,58.8986,58.9158,58.8727,58.8899,14107.0
2017-09-26 09:50:00,68.38,68.42,68.35,68.36,48605.0,58.8899,58.9244,58.8641,58.8727,48605.0
2017-09-26 10:00:00,68.37,68.39,68.34,68.37,57611.0,58.8813,58.8986,58.8555,58.8813,57611.0
2017-09-26 10:10:00,68.38,68.39,68.36,68.38,21600.0,58.8899,58.8986,58.8727,58.8899,21600.0
2017-09-26 10:20:00,68.38,68.38,68.34,68.34,13935.0,58.8899,58.8899,58.8555,58.8555,13935.0
2017-09-26 10:30:00,68.34,68.34,68.29,68.31,18994.0,58.8555,58.8555,58.8124,58.8297,18994.0
2017-09-26 10:40:00,68.31,68.33,68.28,68.28,26696.0,58.8297,58.8469,58.8038,58.8038,26696.0
2017-09-26 10:50:00,68.27,68.29,68.24,68.24,37625.0,58.7952,58.8124,58.7694,58.7694,37625.0
2017-09-26 11:00:00,68.24,68.25,68.22,68.23,20540.0,58.7694,58.778,58.7521,58.7608,20540.0
2017-09-26 11:10:00,68.22,68.23,68.21,68.22,32482.0,58.7521,58.7608,58.7435,58.7521,32482.0
2017-09-26 11:20:00,68.23,68.23,68.14,68.18,26187.0,58.7608,58.7608,58.6833,58.7177,26187.0
2017-09-26 11:30:00,68.17,68.21,68.17,68.21,18465.0,58.7091,58.7435,58.7091,58.7435,18465.0
2017-09-26 11:40:00,68.21,68.23,68.2,68.21,71368.0,58.7435,58.7608,58.7349,58.7435,71368.0
2017-09-26 11:50:00,68.21,68.21,68.19,68.21,25233.0,58.7435,58.7435,58.7263,58.7435,25233.0
2017-09-26 12:00:00,68.21,68.24,68.21,68.22,30734.0,58.7435,58.7694,58.7435,58.7521,30734.0
2017-09-26 12:10:00,68.21,68.22,68.2,68.21,16560.0,58.7435,58.7521,58.7349,58.7435,16560.0
2017-09-26 12:20:00,68.21,68.23,68.2,68.23,54146.0,58.7435,58.7608,58.7349,58.7608,54146.0
2017-09-26 12:30:00,68.24,68.26,68.17,68.18,49477.0,58.7694,58.7866,58.7091,58.7177,49477.0
2017-09-26 12:40:00,68.17,68.22,68.16,68.22,7078.0,58.7091,58.7521,58.7005,58.7521,7078.0
2017-09-26 12:50:00,68.25,68.25,68.23,68.23,23056.0,58.778,58.778,58.7608,58.7608,23056.0
2017-09-26 13:00:00,68.24,68.28,68.24,68.28,3582.0,58.7694,58.8038,58.7694,58.8038,3582.0
2017-09-26 13:10:00,68.27,68.3,68.27,68.29,7491.0,58.7952,58.821,58.7952,58.8124,7491.0
2017-09-26 13:20:00,68.29,68.31,68.28,68.31,3003.0,58.8124,58.8297,58.8038,58.8297,3003.0
2017-09-26 13:30:00,68.31,68.32,68.3,68.3,5024.0,58.8297,58.8383,58.821,58.821,5024.0
2017-09-26 13:40:00,68.3,68.34,68.3,68.32,2422.0,58.821,58.8555,58.821,58.8383,2422.0
2017-09-26 13:50:00,68.32,68.35,68.32,68.34,35088.0,58.8383,58.8641,58.8383,58.8555,35088.0
2017-09-26 14:00:00,68.34,68.35,68.3,68.31,7133.0,58.8555,58.8641,58.821,58.8297,7133.0
2017-09-26 14:10:00,68.31,68.32,68.29,68.3,9248.0,58.8297,58.8383,58.8124,58.821,9248.0
2017-09-26 14:20:00,68.3,68.31,68.3,68.3,16217.0,58.821,58.8297,58.821,58.821,16217.0
2017-09-26 14:30:00,68.29,68.31,68.28,68.29,8793.0,58.8124,58.8297,58.8038,58.8124,8793.0
2017-09-26 14:40:00,68.28,68.29,68.27,68.29,5741.0,58.8038,58.8124,58.7952,58.8124,5741.0
2017-09-26 14:50:00,68.29,68.3,68.28,68.29,8458.0,58.8124,58.821,58.8038,58.8124,8458.0
2017-09-26 15:00:00,68.29,68.31,68.29,68.31,62987.0,58.8124,58.8297,58.8124,58.8297,62987.0
2017-09-26 15:10:00,68.3,68.32,68.29,68.32,12632.0,58.821,58.8383,58.8124,58.8383,12632.0
2017-09-26 15:20:00,68.32,68.32,68.31,68.31,6421.0,58.8383,58.8383,58.8297,58.8297,6421.0
2017-09-26 15:30:00,68.31,68.32,68.29,68.32,25787.0,58.8297,58.8383,58.8124,58.8383,25787.0
2017-09-26 15:40:00,68.31,68.32,68.27,68.27,14746.0,58.8297,58.8383,58.7952,58.7952,14746.0
2017-09-26 15:50:00,68.27,68.28,68.22,68.24,106139.0,58.7952,58.8038,58.7521,58.7694,106139.0
2017-09-27 09:30:00,68.33,68.37,68.3,68.35,50152.0,58.8469,58.8813,58.821,58.8641,50152.0
2017-09-27 09:40:00,68.35,68.36,68.32,68.32,17802.0,58.8641,58.8727,58.8383,58.8383,17802.0
2017-09-27 09:50:00,68.32,68.32,68.3,68.3,4510.0,58.8383,58.8383,58.821,58.821,4510.0
2017-09-27 10:00:00,68.31,68.31,68.27,68.27,16144.0,58.8297,58.8297,58.7952,58.7952,16144.0
2017-09-27 10:10:00,68.27,68.28,68.26,68.28,162930.0,58.7952,58.8038,58.7866,58.8038,162930.0
2017-09-27 10:20:00,68.28,68.29,68.25,68.26,10238.0,58.8038,58.8124,58.778,58.7866,10238.0
2017-09-27 10:30:00,68.26,68.26,68.19,68.19,25466.0,58.7866,58.7866,58.7263,58.7263,25466.0
2017-09-27 10:40:00,68.19,68.24,68.19,68.21,9335.0,58.7263,58.7694,58.7263,58.7435,9335.0
2017-09-27 10:50:00,68.2,68.21,68.15,68.17,23954.0,58.7349,58.7435,58.6919,58.7091,23954.0
2017-09-27 11:00:00,68.17,68.2,68.16,68.2,15172.0,58.7091,58.7349,58.7005,58.7349,15172.0
2017-09-27 11:10:00,68.2,68.23,68.19,68.22,36949.0,58.7349,58.7608,58.7263,58.7521,36949.0
2017-09-27 11:20:00,68.21,68.23,68.2,68.23,18628.0,58.7435,58.7608,58.7349,58.7608,18628.0
2017-09-27 11:30:00,68.23,68.24,68.2,68.23,9876.0,58.7608,58.7694,58.7349,58.7608,9876.0
2017-09-27 11:40:00,68.23,68.23,68.19,68.2,10283.0,58.7608,58.7608,58.7263,58.7349,10283.0
2017-09-27 11:50:00,68.19,68.21,68.19,68.2,9854.0,58.7263,58.7435,58.7263,58.7349,9854.0
2017-09-27 12:00:00,68.2,68.2,68.17,68.17,6817.0,58.7349,58.7349,58.7091,58.7091,6817.0
2017-09-27 12:10:00,68.19,68.2,68.18,68.18,6170.0,58.7263,58.7349,58.7177,58.7177,6170.0
2017-09-27 12:20:00,68.19,68.21,68.19,68.21,10169.0,58.7263,58.7435,58.7263,58.7435,10169.0
2017-09-27 12:30:00,68.21,68.21,68.19,68.21,9007.0,58.7435,58.7435,58.7263,58.7435,9007.0
2017-09-27 12:40:00,68.22,68.24,68.21,68.23,3272.0,58.7521,58.7694,58.7435,58.7608,3272.0
2017-09-27 12:50:00,68.23,68.25,68.23,68.25,3446.0,58.7608,58.778,58.7608,58.778,3446.0
2017-09-27 13:00:00,68.26,68.27,68.25,68.27,1400.0,58.7866,58.7952,58.778,58.7952,1400.0
2017-09-27 13:10:00,68.27,68.29,68.27,68.27,7490.0,58.7952,58.8124,58.7952,58.7952,7490.0
2017-09-27 13:20:00,68.27,68.28,68.26,68.27,3230.0,58.7952,58.8038,58.7866,58.7952,3230.0
2017-09-27 13:30:00,68.29,68.29,68.27,68.28,5870.0,58.8124,58.8124,58.7952,58.8038,5870.0
2017-09-27 13:40:00,68.29,68.31,68.29,68.3,2800.0,58.8124,58.8297,58.8124,58.821,2800.0
2017-09-27 13:50:00,68.31,68.34,68.3,68.33,7258.0,58.8297,58.8555,58.821,58.8469,7258.0
2017-09-27 14:00:00,68.33,68.38,68.33,68.36,30031.0,58.8469,58.8899,58.8469,58.8727,30031.0
2017-09-27 14:10:00,68.36,68.45,68.35,68.43,50041.0,58.8727,58.9502,58.8641,58.933,50041.0
2017-09-27 14:20:00,68.44,68.44,68.41,68.42,4065.0,58.9416,58.9416,58.9158,58.9244,4065.0
2017-09-27 14:30:00,68.41,68.43,68.41,68.42,5355.0,58.9158,58.933,58.9158,58.9244,5355.0
2017-09-27 14:40:00,68.42,68.43,68.41,68.41,41517.0,58.9244,58.933,58.9158,58.9158,41517.0
2017-09-27 14:50:00,68.41,68.44,68.41,68.43,13848.0,58.9158,58.9416,58.9158,58.933,13848.0
2017-09-27 15:00:00,68.44,68.47,68.43,68.45,5300.0,58.9416,58.9675,58.933,58.9502,5300.0
2017-09-27 15:10:00,68.46,68.48,68.43,68.45,6134.0,58.9588,58.9761,58.933,58.9502,6134.0
2017-09-27 15:20:00,68.46,68.48,68.45,68.46,6130.0,58.9588,58.9761,58.9502,58.9588,6130.0
2017-09-27 15:30:00,68.46,68.47,68.44,68.47,8614.0,58.9588,58.9675,58.9416,58.9675,8614.0
2017-09-27 15:40:00,68.47,68.48,68.41,68.42,16068.0,58.9675,58.9761,58.9158,58.9244,16068.0
2017-09-27 15:50:00,68.41,68.41,68.36,68.37,97742.0,58.9158,58.9158,58.8727,58.8813,97742.0
2017-09-28 09:30:00,68.26,68.36,68.26,68.33,105186.0,58.7866,58.8727,58.7866,58.8469,105186.0
2017-09-28 09:40:00,68.34,68.38,68.33,68.37,10799.0,58.8555,58.8899,58.8469,58.8813,10799.0
2017-09-28 09:50:00,68.37,68.38,68.34,68.34,12000.0,58.8813,58.8899,58.8555,58.8555,12000.0
2017-09-28 10:00:00,68.34,68.37,68.33,68.36,68974.0,58.8555,58.8813,58.8469,58.8727,68974.0
2017-09-28 10:10:00,68.35,68.36,68.31,68.31,16635.0,58.8641,58.8727,58.8297,58.8297,16635.0
2017-09-28 10:20:00,68.32,68.38,68.32,68.37,107893.0,58.8383,58.8899,58.8383,58.8813,107893.0
2017-09-28 10:30:00,68.36,68.36,68.35,68.35,54225.0,58.8727,58.8727,58.8641,58.8641,54225.0
2017-09-28 10:40:00,68.36,68.41,68.36,68.39,108329.0,58.8727,58.9158,58.8727,58.8986,108329.0
2017-09-28 10:50:00,68.4,68.4,68.38,68.38,7746.0,58.9072,58.9072,58.8899,58.8899,7746.0
2017-09-28 11:00:00,68.37,68.39,68.37,68.39,24100.0,58.8813,58.8986,58.8813,58.8986,24100.0
2017-09-28 11:10:00,68.39,68.4,68.36,68.37,18817.0,58.8986,58.9072,58.8727,58.8813,18817.0
2017-09-28 11:20:00,68.37,68.4,68.36,68.4,3825.0,58.8813,58.9072,58.8727,58.9072,3825.0
2017-09-28 11:30:00,68.4,68.42,68.38,68.41,8861.0,58.9072,58.9244,58.8899,58.9158,8861.0
2017-09-28 11:40:00,68.42,68.43,68.41,68.41,17953.0,58.9244,58.933,58.9158,58.9158,17953.0
2017-09-28 11:50:00,68.4,68.41,68.38,68.39,2846.0,58.9072,58.9158,58.8899,58.8986,2846.0
2017-09-28 12:00:00,68.39,68.41,68.37,68.41,4834.0,58.8986,58.9158,58.8813,58.9158,4834.0
2017-09-28 12:10:00,68.41,68.45,68.41,68.44,2000.0,58.9158,58.9502,58.9158,58.9416,2000.0
2017-09-28 12:20:00,68.44,68.44,68.42,68.43,3199.0,58.9416,58.9416,58.9244,58.933,3199.0
2017-09-28 12:30:00,68.43,68.43,68.42,68.42,1600.0,58.933,58.933,58.9244,58.9244,1600.0
2017-09-28 12:40:00,68.43,68.43,68.41,68.42,6550.0,58.933,58.933,58.9158,58.9244,6550.0
2017-09-28 12:50:00,68.42,68.46,68.42,68.45,22833.0,58.9244,58.9588,58.9244,58.9502,22833.0
2017-09-28 13:00:00,68.45,68.46,68.44,68.45,19004.0,58.9502,58.9588,58.9416,58.9502,19004.0
2017-09-28 13:10:00,68.45,68.46,68.44,68.45,4500.0,58.9502,58.9588,58.9416,58.9502,4500.0
2017-09-28 13:20:00,68.45,68.47,68.45,68.47,13680.0,58.9502,58.9675,58.9502,58.9675,13680.0
2017-09-28 13:30:00,68.47,68.48,68.46,68.48,7472.0,58.9675,58.9761,58.9588,58.9761,7472.0
2017-09-28 13:40:00,68.48,68.49,68.47,68.49,5864.0,58.9761,58.9847,58.9675,58.9847,5864.0
2017-09-28 13:50:00,68.48,68.5,68.48,68.5,40330.0,58.9761,58.9933,58.9761,58.9933,40330.0
2017-09-28 14:00:00,68.5,68.5,68.48,68.5,410588.0,58.9933,58.9933,58.9761,58.9933,410588.0
2017-09-28 14:10:00,68.49,68.5,68.47,68.48,37790.0,58.9847,58.9933,58.9675,58.9761,37790.0
2017-09-28 14:20:00,68.48,68.48,68.45,68.45,64233.0,58.9761,58.9761,58.9502,58.9502,64233.0
2017-09-28 14:30:00,68.45,68.47,68.44,68.45,68642.0,58.9502,58.9675,58.9416,58.9502,68642.0
2017-09-28 14:40:00,68.45,68.46,68.44,68.45,73501.0,58.9502,58.9588,58.9416,58.9502,73501.0
2017-09-28 14:50:00,68.45,68.47,68.44,68.47,48943.0,58.9502,58.9675,58.9416,58.9675,48943.0
2017-09-28 15:00:00,68.47,68.48,68.45,68.47,83054.0,58.9675,58.9761,58.9502,58.9675,83054.0
2017-09-28 15:10:00,68.47,68.48,68.46,68.47,42799.0,58.9675,58.9761,58.9588,58.9675,42799.0
2017-09-28 15:20:00,68.47,68.47,68.43,68.44,38676.0,58.9675,58.9675,58.933,58.9416,38676.0
2017-09-28 15:30:00,68.44,68.45,68.42,68.43,62022.0,58.9416,58.9502,58.9244,58.933,62022.0
2017-09-28 15:40:00,68.43,68.45,68.43,68.44,124636.0,58.933,58.9502,58.933,58.9416,124636.0
2017-09-28 15:50:00,68.44,68.46,68.43,68.45,653486.0,58.9416,58.9588,58.933,58.9502,653486.0
2017-09-29 09:30:00,68.59,68.63,68.54,68.59,42248.0,59.0708,59.1052,59.0277,59.0708,42248.0
2017-09-29 09:40:00,68.59,68.62,68.56,68.56,48585.0,59.0708,59.0966,59.045,59.045,48585.0
2017-09-29 09:50:00,68.57,68.58,68.49,68.53,88168.0,59.0536,59.0622,58.9847,59.0191,88168.0
2017-09-29 10:00:00,68.55,68.6,68.54,68.58,44150.0,59.0363,59.0794,59.0277,59.0622,44150.0
2017-09-29 10:10:00,68.58,68.59,68.56,68.57,41259.0,59.0622,59.0708,59.045,59.0536,41259.0
2017-09-29 10:20:00,68.57,68.6,68.57,68.6,40365.0,59.0536,59.0794,59.0536,59.0794,40365.0
2017-09-29 10:30:00,68.6,68.68,68.6,68.67,206718.0,59.0794,59.1483,59.0794,59.1397,206718.0
2017-09-29 10:40:00,68.67,68.68,68.66,68.67,21006.0,59.1397,59.1483,59.1311,59.1397,21006.0
2017-09-29 10:50:00,68.67,68.71,68.67,68.7,14238.0,59.1397,59.1741,59.1397,59.1655,14238.0
2017-09-29 11:00:00,68.69,68.7,68.67,68.67,106950.0,59.1569,59.1655,59.1397,59.1397,106950.0
2017-09-29 11:10:00,68.67,68.72,68.67,68.72,51149.0,59.1397,59.1828,59.1397,59.1828,51149.0
2017-09-29 11:20:00,68.72,68.75,68.71,68.72,63753.0,59.1828,59.2086,59.1741,59.1828,63753.0
2017-09-29 11:30:00,68.71,68.75,68.69,68.72,61182.0,59.1741,59.2086,59.1569,59.1828,61182.0
2017-09-29 11:40:00,68.72,68.73,68.7,68.72,17783.0,59.1828,59.1914,59.1655,59.1828,17783.0
2017-09-29 11:50:00,68.72,68.76,68.72,68.76,44393.0,59.1828,59.2172,59.1828,59.2172,44393.0
2017-09-29 12:00:00,68.76,68.76,68.74,68.76,15828.0,59.2172,59.2172,59.2,59.2172,15828.0
2017-09-29 12:10:00,68.76,68.77,68.75,68.77,32955.0,59.2172,59.2258,59.2086,59.2258,32955.0
2017-09-29 12:20:00,68.77,68.78,68.76,68.78,26768.0,59.2258,59.2344,59.2172,59.2344,26768.0
2017-09-29 12:30:00,68.78,68.78,68.77,68.77,38250.0,59.2344,59.2344,59.2258,59.2258,38250.0
2017-09-29 12:40:00,68.77,68.78,68.77,68.78,14915.0,59.2258,59.2344,59.2258,59.2344,14915.0
2017-09-29 12:50:00,68.78,68.79,68.77,68.79,14100.0,59.2344,59.243,59.2258,59.243,14100.0
2017-09-29 13:00:00,68.79,68.79,68.78,68.78,17048.0,59.243,59.243,59.2344,59.2344,17048.0
2017-09-29 13:10:00,68.78,68.79,68.76,68.77,52210.0,59.2344,59.243,59.2172,59.2258,52210.0
2017-09-29 13:20:00,68.77,68.78,68.76,68.78,11450.0,59.2258,59.2344,59.2172,59.2344,11450.0
2017-09-29 13:30:00,68.78,68.79,68.77,68.78,8385.0,59.2344,59.243,59.2258,59.2344,8385.0
2017-09-29 13:40:00,68.79,68.8,68.78,68.78,47931.0,59.243,59.2517,59.2344,59.2344,47931.0
2017-09-29 13:50:00,68.78,68.79,68.78,68.78,13463.0,59.2344,59.243,59.2344,59.2344,13463.0
2017-09-29 14:00:00,68.79,68.79,68.76,68.77,10734.0,59.243,59.243,59.2172,59.2258,10734.0
2017-09-29 14:10:00,68.77,68.79,68.76,68.78,339440.0,59.2258,59.243,59.2172,59.2344,339440.0
2017-09-29 14:20:00,68.78,68.81,68.78,68.81,16661.0,59.2344,59.2603,59.2344,59.2603,16661.0
2017-09-29 14:30:00,68.81,68.81,68.8,68.81,14985.0,59.2603,59.2603,59.2517,59.2603,14985.0
2017-09-29 14:40:00,68.81,68.82,68.78,68.81,27301.0,59.2603,59.2689,59.2344,59.2603,27301.0
2017-09-29 14:50:00,68.81,68.84,68.81,68.82,11515.0,59.2603,59.2861,59.2603,59.2689,11515.0
2017-09-29 15:00:00,68.82,68.85,68.81,68.84,18130.0,59.2689,59.2947,59.2603,59.2861,18130.0
2017-09-29 15:10:00,68.84,68.85,68.83,68.84,59015.0,59.2861,59.2947,59.2775,59.2861,59015.0
2017-09-29 15:20:00,68.84,68.85,68.82,68.83,174734.0,59.2861,59.2947,59.2689,59.2775,174734.0
2017-09-29 15:30:00,68.82,68.83,68.81,68.83,37692.0,59.2689,59.2775,59.2603,59.2775,37692.0
2017-09-29 15:40:00,68.83,68.83,68.79,68.8,212900.0,59.2775,59.2775,59.243,59.2517,212900.0
2017-09-29 15:50:00,68.8,68.82,68.79,68.81,278495.0,59.2517,59.2689,59.243,59.2603,278495.0
2017-10-02 09:30:00,68.77,68.82,68.77,68.82,181671.0,59.2258,59.2689,59.2258,59.2689,181671.0
2017-10-02 09:40:00,68.82,68.83,68.8,68.83,280877.0,59.2689,59.2775,59.2517,59.2775,280877.0
2017-10-02 09:50:00,68.83,68.86,68.81,68.86,515222.0,59.2775,59.3033,59.2603,59.3033,515222.0
2017-10-02 10:00:00,68.85,68.88,68.81,68.88,306443.0,59.2947,59.3206,59.2603,59.3206,306443.0
2017-10-02 10:10:00,68.88,68.93,68.86,68.91,100164.0,59.3206,59.3636,59.3033,59.3464,100164.0
2017-10-02 10:20:00,68.91,68.92,68.87,68.88,62435.0,59.3464,59.355,59.3119,59.3206,62435.0
2017-10-02 10:30:00,68.88,68.9,68.87,68.9,46424.0,59.3206,59.3378,59.3119,59.3378,46424.0
2017-10-02 10:40:00,68.9,68.9,68.88,68.9,94576.0,59.3378,59.3378,59.3206,59.3378,94576.0
2017-10-02 10:50:00,68.9,68.9,68.85,68.86,38901.0,59.3378,59.3378,59.2947,59.3033,38901.0
2017-10-02 11:00:00,68.86,68.88,68.86,68.86,74240.0,59.3033,59.3206,59.3033,59.3033,74240.0
2017-10-02 11:10:00,68.85,68.87,68.84,68.84,86362.0,59.2947,59.3119,59.2861,59.2861,86362.0
2017-10-02 11:20:00,68.84,68.85,68.81,68.84,118899.0,59.2861,59.2947,59.2603,59.2861,118899.0
2017-10-02 11:30:00,68.83,68.88,68.82,68.88,31856.0,59.2775,59.3206,59.2689,59.3206,31856.0
2017-10-02 11:40:00,68.88,68.88,68.83,68.83,22135.0,59.3206,59.3206,59.2775,59.2775,22135.0
2017-10-02 11:50:00,68.83,68.86,68.82,68.83,9103.0,59.2775,59.3033,59.2689,59.2775,9103.0
2017-10-02 12:00:00,68.82,68.85,68.8,68.85,12155.0,59.2689,59.2947,59.2517,59.2947,12155.0
2017-10-02 12:10:00,68.85,68.89,68.83,68.88,15170.0,59.2947,59.3292,59.2775,59.3206,15170.0
2017-10-02 12:20:00,68.89,68.9,68.88,68.89,8539.0,59.3292,59.3378,59.3206,59.3292,8539.0
2017-10-02 12:30:00,68.9,68.9,68.88,68.88,150000.0,59.3378,59.3378,59.3206,59.3206,150000.0
2017-10-02 12:40:00,68.89,68.92,68.89,68.91,9559.0,59.3292,59.355,59.3292,59.3464,9559.0
2017-10-02 12:50:00,68.91,68.94,68.9,68.94,3200.0,59.3464,59.3722,59.3378,59.3722,3200.0
2017-10-02 13:00:00,68.93,68.93,68.91,68.92,3185.0,59.3636,59.3636,59.3464,59.355,3185.0
2017-10-02 13:10:00,68.93,68.94,68.91,68.94,10995.0,59.3636,59.3722,59.3464,59.3722,10995.0
2017-10-02 13:20:00,68.94,68.94,68.91,68.93,28809.0,59.3722,59.3722,59.3464,59.3636,28809.0
2017-10-02 13:30:00,68.93,68.94,68.91,68.94,32620.0,59.3636,59.3722,59.3464,59.3722,32620.0
2017-10-02 13:40:00,68.93,68.94,68.92,68.94,12101.0,59.3636,59.3722,59.355,59.3722,12101.0
2017-10-02 13:50:00,68.93,68.94,68.93,68.94,10307.0,59.3636,59.3722,59.3636,59.3722,10307.0
2017-10-02 14:00:00,68.94,68.94,68.92,68.94,18311.0,59.3722,59.3722,59.355,59.3722,18311.0
2017-10-02 14:10:00,68.94,68.94,68.91,68.92,15596.0,59.3722,59.3722,59.3464,59.355,15596.0
2017-10-02 14:20:00,68.91,68.94,68.9,68.93,83830.0,59.3464,59.3722,59.3378,59.3636,83830.0
2017-10-02 14:30:00,68.94,68.95,68.93,68.94,54750.0,59.3722,59.3808,59.3636,59.3722,54750.0
2017-10-02 14:40:00,68.94,68.94,68.92,68.93,57111.0,59.3722,59.3722,59.355,59.3636,57111.0
2017-10-02 14:50:00,68.92,68.95,68.92,68.95,91327.0,59.355,59.3808,59.355,59.3808,91327.0
2017-10-02 15:00:00,68.95,68.95,68.93,68.94,87928.0,59.3808,59.3808,59.3636,59.3722,87928.0
2017-10-02 15:10:00,68.94,68.94,68.91,68.92,201277.0,59.3722,59.3722,59.3464,59.355,201277.0
2017-10-02 15:20:00,68.93,68.94,68.92,68.92,45749.0,59.3636,59.3722,59.355,59.355,45749.0
2017-10-02 15:30:00,68.92,68.93,68.92,68.92,37433.0,59.355,59.3636,59.355,59.355,37433.0
2017-10-02 15:40:00,68.93,68.93,68.91,68.92,91820.0,59.3636,59.3636,59.3464,59.355,91820.0
2017-10-02 15:50:00,68.92,68.94,68.91,68.93,441623.0,59.355,59.3722,59.3464,59.3636,441623.0
2017-10-03 09:30:00,69.0,69.07,69.0,69.07,20622.0,59.4239,59.4842,59.4239,59.4842,20622.0
2017-10-03 09:40:00,69.08,69.08,69.02,69.07,14021.0,59.4928,59.4928,59.4411,59.4842,14021.0
2017-10-03 09:50:00,69.07,69.1,69.06,69.09,65605.0,59.4842,59.51,59.4756,59.5014,65605.0
2017-10-03 10:00:00,69.09,69.13,69.09,69.11,178686.0,59.5014,59.5359,59.5014,59.5186,178686.0
2017-10-03 10:10:00,69.11,69.12,69.06,69.09,33380.0,59.5186,59.5272,59.4756,59.5014,33380.0
2017-10-03 10:20:00,69.09,69.1,69.07,69.08,23526.0,59.5014,59.51,59.4842,59.4928,23526.0
2017-10-03 10:30:00,69.08,69.11,69.07,69.11,40212.0,59.4928,59.5186,59.4842,59.5186,40212.0
2017-10-03 10:40:00,69.11,69.11,69.09,69.1,6794.0,59.5186,59.5186,59.5014,59.51,6794.0
2017-10-03 10:50:00,69.1,69.11,69.08,69.09,8815.0,59.51,59.5186,59.4928,59.5014,8815.0
2017-10-03 11:00:00,69.09,69.1,69.09,69.09,20219.0,59.5014,59.51,59.5014,59.5014,20219.0
2017-10-03 11:10:00,69.09,69.11,69.08,69.1,27092.0,59.5014,59.5186,59.4928,59.51,27092.0
2017-10-03 11:20:00,69.11,69.13,69.1,69.12,16940.0,59.5186,59.5359,59.51,59.5272,16940.0
2017-10-03 11:30:00,69.13,69.14,69.11,69.12,26445.0,59.5359,59.5445,59.5186,59.5272,26445.0
2017-10-03 11:40:00,69.12,69.13,69.1,69.11,23892.0,59.5272,59.5359,59.51,59.5186,23892.0
2017-10-03 11:50:00,69.1,69.13,69.09,69.13,24357.0,59.51,59.5359,59.5014,59.5359,24357.0
2017-10-03 12:00:00,69.12,69.13,69.11,69.13,17022.0,59.5272,59.5359,59.5186,59.5359,17022.0
2017-10-03 12:10:00,69.13,69.14,69.11,69.12,28435.0,59.5359,59.5445,59.5186,59.5272,28435.0
2017-10-03 12:20:00,69.12,69.12,69.11,69.12,24238.0,59.5272,59.5272,59.5186,59.5272,24238.0
2017-10-03 12:30:00,69.11,69.13,69.11,69.13,8280.0,59.5186,59.5359,59.5186,59.5359,8280.0
2017-10-03 12:40:00,69.13,69.15,69.12,69.13,16441.0,59.5359,59.5531,59.5272,59.5359,16441.0
2017-10-03 12:50:00,69.14,69.15,69.13,69.15,20211.0,59.5445,59.5531,59.5359,59.5531,20211.0
2017-10-03 13:00:00,69.14,69.16,69.14,69.15,39752.0,59.5445,59.5617,59.5445,59.5531,39752.0
2017-10-03 13:10:00,69.15,69.15,69.14,69.15,19636.0,59.5531,59.5531,59.5445,59.5531,19636.0
2017-10-03 13:20:00,69.15,69.15,69.14,69.15,22246.0,59.5531,59.5531,59.5445,59.5531,22246.0
2017-10-03 13:30:00,69.15,69.15,69.13,69.13,16220.0,59.5531,59.5531,59.5359,59.5359,16220.0
2017-10-03 13:40:00,69.13,69.14,69.13,69.13,34991.0,59.5359,59.5445,59.5359,59.5359,34991.0
2017-10-03 13:50:00,69.13,69.14,69.13,69.14,21155.0,59.5359,59.5445,59.5359,59.5445,21155.0
2017-10-03 14:00:00,69.14,69.15,69.13,69.14,34984.0,59.5445,59.5531,59.5359,59.5445,34984.0
2017-10-03 14:10:00,69.15,69.15,69.14,69.15,13636.0,59.5531,59.5531,59.5445,59.5531,13636.0
2017-10-03 14:20:00,69.15,69.17,69.14,69.17,55762.0,59.5531,59.5703,59.5445,59.5703,55762.0
2017-10-03 14:30:00,69.16,69.17,69.15,69.16,46488.0,59.5617,59.5703,59.5531,59.5617,46488.0
2017-10-03 14:40:00,69.16,69.17,69.15,69.16,53648.0,59.5617,59.5703,59.5531,59.5617,53648.0
2017-10-03 14:50:00,69.16,69.17,69.16,69.17,32350.0,59.5617,59.5703,59.5617,59.5703,32350.0
2017-10-03 15:00:00,69.17,69.17,69.16,69.16,10270.0,59.5703,59.5703,59.5617,59.5617,10270.0
2017-10-03 15:10:00,69.17,69.17,69.15,69.16,12846.0,59.5703,59.5703,59.5531,59.5617,12846.0
2017-10-03 15:20:00,69.16,69.17,69.15,69.17,10342.0,59.5617,59.5703,59.5531,59.5703,10342.0
2017-10-03 15:30:00,69.17,69.21,69.16,69.2,32197.0,59.5703,59.6048,59.5617,59.5961,32197.0
2017-10-03 15:40:00,69.2,69.21,69.17,69.17,23826.0,59.5961,59.6048,59.5703,59.5703,23826.0
2017-10-03 15:50:00,69.17,69.2,69.16,69.19,154453.0,59.5703,59.5961,59.5617,59.5875,154453.0
2017-10-04 09:30:00,69.17,69.2,69.13,69.19,127073.0,59.5703,59.5961,59.5359,59.5875,127073.0
2017-10-04 09:40:00,69.19,69.2,69.12,69.13,21971.0,59.5875,59.5961,59.5272,59.5359,21971.0
2017-10-04 09:50:00,69.13,69.19,69.12,69.19,26120.0,59.5359,59.5875,59.5272,59.5875,26120.0
2017-10-04 10:00:00,69.18,69.18,69.14,69.16,86112.0,59.5789,59.5789,59.5445,59.5617,86112.0
2017-10-04 10:10:00,69.15,69.16,69.14,69.15,69070.0,59.5531,59.5617,59.5445,59.5531,69070.0
2017-10-04 10:20:00,69.15,69.18,69.14,69.17,8700.0,59.5531,59.5789,59.5445,59.5703,8700.0
2017-10-04 10:30:00,69.17,69.2,69.16,69.17,27079.0,59.5703,59.5961,59.5617,59.5703,27079.0
2017-10-04 10:40:00,69.16,69.2,69.16,69.19,17600.0,59.5617,59.5961,59.5617,59.5875,17600.0
2017-10-04 10:50:00,69.19,69.2,69.18,69.2,16723.0,59.5875,59.5961,59.5789,59.5961,16723.0
2017-10-04 11:00:00,69.21,69.23,69.19,69.19,119984.0,59.6048,59.622,59.5875,59.5875,119984.0
2017-10-04 11:10:00,69.2,69.22,69.19,69.2,155347.0,59.5961,59.6134,59.5875,59.5961,155347.0
2017-10-04 11:20:00,69.19,69.24,69.19,69.24,5712.0,59.5875,59.6306,59.5875,59.6306,5712.0
2017-10-04 11:30:00,69.24,69.24,69.21,69.24,9295.0,59.6306,59.6306,59.6048,59.6306,9295.0
2017-10-04 11:40:00,69.23,69.25,69.23,69.25,4800.0,59.622,59.6392,59.622,59.6392,4800.0
2017-10-04 11:50:00,69.26,69.28,69.25,69.27,12690.0,59.6478,59.665,59.6392,59.6564,12690.0
2017-10-04 12:00:00,69.28,69.29,69.26,69.28,11080.0,59.665,59.6736,59.6478,59.665,11080.0
2017-10-04 12:10:00,69.27,69.3,69.27,69.3,36282.0,59.6564,59.6823,59.6564,59.6823,36282.0
2017-10-04 12:20:00,69.3,69.3,69.28,69.28,3709.0,59.6823,59.6823,59.665,59.665,3709.0
2017-10-04 12:30:00,69.28,69.28,69.26,69.27,10850.0,59.665,59.665,59.6478,59.6564,10850.0
2017-10-04 12:40:00,69.27,69.27,69.24,69.25,23556.0,59.6564,59.6564,59.6306,59.6392,23556.0
2017-10-04 12:50:00,69.25,69.27,69.25,69.26,15791.0,59.6392,59.6564,59.6392,59.6478,15791.0
2017-10-04 13:00:00,69.26,69.26,69.25,69.25,19928.0,59.6478,59.6478,59.6392,59.6392,19928.0
2017-10-04 13:10:00,69.25,69.25,69.22,69.22,13223.0,59.6392,59.6392,59.6134,59.6134,13223.0
2017-10-04 13:20:00,69.23,69.25,69.22,69.25,7452.0,59.622,59.6392,59.6134,59.6392,7452.0
2017-10-04 13:30:00,69.25,69.25,69.19,69.19,7004.0,59.6392,59.6392,59.5875,59.5875,7004.0
2017-10-04 13:40:00,69.19,69.21,69.17,69.17,17326.0,59.5875,59.6048,59.5703,59.5703,17326.0
2017-10-04 13:50:00,69.17,69.21,69.17,69.21,14735.0,59.5703,59.6048,59.5703,59.6048,14735.0
2017-10-04 14:00:00,69.21,69.23,69.21,69.21,8013.0,59.6048,59.622,59.6048,59.6048,8013.0
2017-10-04 14:10:00,69.21,69.21,69.19,69.2,8657.0,59.6048,59.6048,59.5875,59.5961,8657.0
2017-10-04 14:20:00,69.21,69.21,69.19,69.2,5282.0,59.6048,59.6048,59.5875,59.5961,5282.0
2017-10-04 14:30:00,69.21,69.21,69.2,69.21,14572.0,59.6048,59.6048,59.5961,59.6048,14572.0
2017-10-04 14:40:00,69.2,69.22,69.19,69.22,20850.0,59.5961,59.6134,59.5875,59.6134,20850.0
2017-10-04 14:50:00,69.22,69.23,69.2,69.23,4935.0,59.6134,59.622,59.5961,59.622,4935.0
2017-10-04 15:00:00,69.23,69.23,69.22,69.23,14259.0,59.622,59.622,59.6134,59.622,14259.0
2017-10-04 15:10:00,69.24,69.25,69.22,69.25,8879.0,59.6306,59.6392,59.6134,59.6392,8879.0
2017-10-04 15:20:00,69.25,69.26,69.24,69.24,11091.0,59.6392,59.6478,59.6306,59.6306,11091.0
2017-10-04 15:30:00,69.24,69.25,69.22,69.23,18929.0,59.6306,59.6392,59.6134,59.622,18929.0
2017-10-04 15:40:00,69.23,69.25,69.21,69.22,39859.0,59.622,59.6392,59.6048,59.6134,39859.0
2017-10-04 15:50:00,69.22,69.24,69.2,69.24,76936.0,59.6134,59.6306,59.5961,59.6306,76936.0
2017-10-05 09:30:00,69.25,69.29,69.25,69.28,31956.0,59.6392,59.6736,59.6392,59.665,31956.0
2017-10-05 09:40:00,69.27,69.33,69.27,69.31,39692.0,59.6564,59.7081,59.6564,59.6909,39692.0
2017-10-05 09:50:00,69.31,69.34,69.29,69.29,37339.0,59.6909,59.7167,59.6736,59.6736,37339.0
2017-10-05 10:00:00,69.29,69.32,69.29,69.32,30312.0,59.6736,59.6995,59.6736,59.6995,30312.0
2017-10-05 10:10:00,69.32,69.34,69.32,69.34,10661.0,59.6995,59.7167,59.6995,59.7167,10661.0
2017-10-05 10:20:00,69.33,69.34,69.32,69.33,14704.0,59.7081,59.7167,59.6995,59.7081,14704.0
2017-10-05 10:30:00,69.33,69.36,69.31,69.35,26424.0,59.7081,59.7339,59.6909,59.7253,26424.0
2017-10-05 10:40:00,69.35,69.35,69.34,69.35,13662.0,59.7253,59.7253,59.7167,59.7253,13662.0
2017-10-05 10:50:00,69.34,69.35,69.33,69.33,37300.0,59.7167,59.7253,59.7081,59.7081,37300.0
2017-10-05 11:00:00,69.33,69.35,69.32,69.32,10333.0,59.7081,59.7253,59.6995,59.6995,10333.0
2017-10-05 11:10:00,69.32,69.33,69.32,69.33,7101.0,59.6995,59.7081,59.6995,59.7081,7101.0
2017-10-05 11:20:00,69.33,69.36,69.33,69.36,9750.0,59.7081,59.7339,59.7081,59.7339,9750.0
2017-10-05 11:30:00,69.36,69.39,69.36,69.39,5690.0,59.7339,59.7598,59.7339,59.7598,5690.0
2017-10-05 11:40:00,69.39,69.41,69.39,69.41,16863.0,59.7598,59.777,59.7598,59.777,16863.0
2017-10-05 11:50:00,69.42,69.44,69.41,69.42,21292.0,59.7856,59.8028,59.777,59.7856,21292.0
2017-10-05 12:00:00,69.43,69.45,69.43,69.43,11738.0,59.7942,59.8114,59.7942,59.7942,11738.0
2017-10-05 12:10:00,69.44,69.46,69.44,69.46,17822.0,59.8028,59.8201,59.8028,59.8201,17822.0
2017-10-05 12:20:00,69.47,69.51,69.47,69.49,8425.0,59.8287,59.8631,59.8287,59.8459,8425.0
2017-10-05 12:30:00,69.48,69.48,69.47,69.48,7888.0,59.8373,59.8373,59.8287,59.8373,7888.0
2017-10-05 12:40:00,69.48,69.49,69.46,69.49,14220.0,59.8373,59.8459,59.8201,59.8459,14220.0
2017-10-05 12:50:00,69.48,69.49,69.46,69.47,9647.0,59.8373,59.8459,59.8201,59.8287,9647.0
2017-10-05 13:00:00,69.46,69.49,69.44,69.49,106584.0,59.8201,59.8459,59.8028,59.8459,106584.0
2017-10-05 13:10:00,69.49,69.49,69.47,69.47,12651.0,59.8459,59.8459,59.8287,59.8287,12651.0
2017-10-05 13:20:00,69.47,69.49,69.47,69.48,3719.0,59.8287,59.8459,59.8287,59.8373,3719.0
2017-10-05 13:30:00,69.48,69.48,69.46,69.47,7030.0,59.8373,59.8373,59.8201,59.8287,7030.0
2017-10-05 13:40:00,69.48,69.48,69.46,69.46,10672.0,59.8373,59.8373,59.8201,59.8201,10672.0
2017-10-05 13:50:00,69.45,69.47,69.45,69.47,850.0,59.8114,59.8287,59.8114,59.8287,850.0
2017-10-05 14:00:00,69.47,69.47,69.45,69.45,15227.0,59.8287,59.8287,59.8114,59.8114,15227.0
2017-10-05 14:10:00,69.46,69.46,69.45,69.45,731.0,59.8201,59.8201,59.8114,59.8114,731.0
2017-10-05 14:20:00,69.45,69.46,69.44,69.44,9424.0,59.8114,59.8201,59.8028,59.8028,9424.0
2017-10-05 14:30:00,69.44,69.45,69.44,69.45,2110.0,59.8028,59.8114,59.8028,59.8114,2110.0
2017-10-05 14:40:00,69.45,69.45,69.44,69.45,23296.0,59.8114,59.8114,59.8028,59.8114,23296.0
2017-10-05 14:50:00,69.45,69.47,69.44,69.47,19978.0,59.8114,59.8287,59.8028,59.8287,19978.0
2017-10-05 15:00:00,69.47,69.48,69.46,69.46,13676.0,59.8287,59.8373,59.8201,59.8201,13676.0
2017-10-05 15:10:00,69.46,69.47,69.45,69.47,25659.0,59.8201,59.8287,59.8114,59.8287,25659.0
2017-10-05 15:20:00,69.46,69.47,69.44,69.45,21563.0,59.8201,59.8287,59.8028,59.8114,21563.0
2017-10-05 15:30:00,69.44,69.46,69.42,69.45,25331.0,59.8028,59.8201,59.7856,59.8114,25331.0
2017-10-05 15:40:00,69.45,69.46,69.45,69.45,16459.0,59.8114,59.8201,59.8114,59.8114,16459.0
2017-10-05 15:50:00,69.45,69.47,69.43,69.47,119238.0,59.8114,59.8287,59.7942,59.8287,119238.0
2017-10-06 09:30:00,69.21,69.27,69.19,69.23,39480.0,59.6048,59.6564,59.5875,59.622,39480.0
2017-10-06 09:40:00,69.23,69.26,69.23,69.24,32682.0,59.622,59.6478,59.622,59.6306,32682.0
2017-10-06 09:50:00,69.24,69.25,69.22,69.25,42721.0,59.6306,59.6392,59.6134,59.6392,42721.0
2017-10-06 10:00:00,69.25,69.27,69.25,69.25,35819.0,59.6392,59.6564,59.6392,59.6392,35819.0
2017-10-06 10:10:00,69.26,69.27,69.26,69.26,12396.0,59.6478,59.6564,59.6478,59.6478,12396.0
2017-10-06 10:20:00,69.26,69.33,69.26,69.32,10792.0,59.6478,59.7081,59.6478,59.6995,10792.0
2017-10-06 10:30:00,69.33,69.34,69.26,69.26,18154.0,59.7081,59.7167,59.6478,59.6478,18154.0
2017-10-06 10:40:00,69.27,69.3,69.25,69.28,15724.0,59.6564,59.6823,59.6392,59.665,15724.0
2017-10-06 10:50:00,69.28,69.3,69.23,69.26,11101.0,59.665,59.6823,59.622,59.6478,11101.0
2017-10-06 11:00:00,69.26,69.27,69.23,69.24,7944.0,59.6478,59.6564,59.622,59.6306,7944.0
2017-10-06 11:10:00,69.25,69.29,69.24,69.28,6306.0,59.6392,59.6736,59.6306,59.665,6306.0
2017-10-06 11:20:00,69.29,69.29,69.27,69.28,4900.0,59.6736,59.6736,59.6564,59.665,4900.0
2017-10-06 11:30:00,69.29,69.3,69.28,69.28,7482.0,59.6736,59.6823,59.665,59.665,7482.0
2017-10-06 11:40:00,69.28,69.29,69.24,69.27,13300.0,59.665,59.6736,59.6306,59.6564,13300.0
2017-10-06 11:50:00,69.27,69.28,69.26,69.27,7681.0,59.6564,59.665,59.6478,59.6564,7681.0
2017-10-06 12:00:00,69.27,69.28,69.25,69.28,6202.0,59.6564,59.665,59.6392,59.665,6202.0
2017-10-06 12:10:00,69.26,69.26,69.24,69.25,7016.0,59.6478,59.6478,59.6306,59.6392,7016.0
2017-10-06 12:20:00,69.25,69.26,69.23,69.25,8068.0,59.6392,59.6478,59.622,59.6392,8068.0
2017-10-06 12:30:00,69.25,69.29,69.25,69.28,8400.0,59.6392,59.6736,59.6392,59.665,8400.0
2017-10-06 12:40:00,69.29,69.3,69.28,69.28,5562.0,59.6736,59.6823,59.665,59.665,5562.0
2017-10-06 12:50:00,69.29,69.29,69.27,69.28,4674.0,59.6736,59.6736,59.6564,59.665,4674.0
2017-10-06 13:00:00,69.28,69.28,69.24,69.27,4050.0,59.665,59.665,59.6306,59.6564,4050.0
2017-10-06 13:10:00,69.27,69.28,69.26,69.28,3122.0,59.6564,59.665,59.6478,59.665,3122.0
2017-10-06 13:20:00,69.28,69.29,69.27,69.27,3778.0,59.665,59.6736,59.6564,59.6564,3778.0
2017-10-06 13:30:00,69.27,69.28,69.26,69.26,10839.0,59.6564,59.665,59.6478,59.6478,10839.0
2017-10-06 13:40:00,69.27,69.29,69.27,69.28,9903.0,59.6564,59.6736,59.6564,59.665,9903.0
2017-10-06 13:50:00,69.28,69.29,69.27,69.28,5841.0,59.665,59.6736,59.6564,59.665,5841.0
2017-10-06 14:00:00,69.29,69.3,69.28,69.3,8619.0,59.6736,59.6823,59.665,59.6823,8619.0
2017-10-06 14:10:00,69.3,69.31,69.29,69.3,17869.0,59.6823,59.6909,59.6736,59.6823,17869.0
2017-10-06 14:20:00,69.3,69.31,69.29,69.3,7327.0,59.6823,59.6909,59.6736,59.6823,7327.0
2017-10-06 14:30:00,69.31,69.31,69.29,69.31,18801.0,59.6909,59.6909,59.6736,59.6909,18801.0
2017-10-06 14:40:00,69.31,69.33,69.31,69.32,19140.0,59.6909,59.7081,59.6909,59.6995,19140.0
2017-10-06 14:50:00,69.32,69.34,69.32,69.34,28071.0,59.6995,59.7167,59.6995,59.7167,28071.0
2017-10-06 15:00:00,69.34,69.35,69.32,69.32,7716.0,59.7167,59.7253,59.6995,59.6995,7716.0
2017-10-06 15:10:00,69.32,69.34,69.31,69.34,11330.0,59.6995,59.7167,59.6909,59.7167,11330.0
2017-10-06 15:20:00,69.34,69.34,69.32,69.33,4998.0,59.7167,59.7167,59.6995,59.7081,4998.0
2017-10-06 15:30:00,69.33,69.34,69.32,69.34,16687.0,59.7081,59.7167,59.6995,59.7167,16687.0
2017-10-06 15:40:00,69.34,69.37,69.34,69.34,41145.0,59.7167,59.7425,59.7167,59.7167,41145.0
2017-10-06 15:50:00,69.34,69.39,69.34,69.37,61954.0,59.7167,59.7598,59.7167,59.7425,61954.0
2017-10-09 09:30:00,69.45,69.46,69.41,69.43,15805.0,59.8114,59.8201,59.777,59.7942,15805.0
2017-10-09 09:40:00,69.43,69.43,69.37,69.37,28323.0,59.7942,59.7942,59.7425,59.7425,28323.0
2017-10-09 09:50:00,69.36,69.37,69.33,69.36,12385.0,59.7339,59.7425,59.7081,59.7339,12385.0
2017-10-09 10:00:00,69.35,69.36,69.34,69.36,4976.0,59.7253,59.7339,59.7167,59.7339,4976.0
2017-10-09 10:10:00,69.35,69.35,69.32,69.34,4253.0,59.7253,59.7253,59.6995,59.7167,4253.0
2017-10-09 10:20:00,69.34,69.35,69.32,69.33,6347.0,59.7167,59.7253,59.6995,59.7081,6347.0
2017-10-09 10:30:00,69.34,69.34,69.33,69.34,725.0,59.7167,59.7167,59.7081,59.7167,725.0
2017-10-09 10:40:00,69.34,69.34,69.3,69.3,8754.0,59.7167,59.7167,59.6823,59.6823,8754.0
2017-10-09 10:50:00,69.29,69.33,69.29,69.33,7863.0,59.6736,59.7081,59.6736,59.7081,7863.0
2017-10-09 11:00:00,69.33,69.35,69.33,69.34,3900.0,59.7081,59.7253,59.7081,59.7167,3900.0
2017-10-09 11:10:00,69.34,69.35,69.33,69.35,2800.0,59.7167,59.7253,59.7081,59.7253,2800.0
2017-10-09 11:20:00,69.36,69.37,69.35,69.37,4538.0,59.7339,59.7425,59.7253,59.7425,4538.0
2017-10-09 11:30:00,69.37,69.38,69.37,69.37,4677.0,59.7425,59.7512,59.7425,59.7425,4677.0
2017-10-09 11:40:00,69.37,69.38,69.36,69.37,9466.0,59.7425,59.7512,59.7339,59.7425,9466.0
2017-10-09 11:50:00,69.38,69.38,69.37,69.37,2250.0,59.7512,59.7512,59.7425,59.7425,2250.0
2017-10-09 12:00:00,69.38,69.38,69.36,69.36,4195.0,59.7512,59.7512,59.7339,59.7339,4195.0
2017-10-09 12:10:00,69.37,69.37,69.35,69.35,2100.0,59.7425,59.7425,59.7253,59.7253,2100.0
2017-10-09 12:20:00,69.36,69.37,69.35,69.36,4254.0,59.7339,59.7425,59.7253,59.7339,4254.0
2017-10-09 12:30:00,69.36,69.37,69.34,69.34,8299.0,59.7339,59.7425,59.7167,59.7167,8299.0
2017-10-09 12:40:00,69.35,69.36,69.34,69.35,7432.0,59.7253,59.7339,59.7167,59.7253,7432.0
2017-10-09 12:50:00,69.35,69.36,69.35,69.35,2522.0,59.7253,59.7339,59.7253,59.7253,2522.0
2017-10-09 13:00:00,69.36,69.36,69.35,69.35,1417.0,59.7339,59.7339,59.7253,59.7253,1417.0
2017-10-09 13:10:00,69.36,69.37,69.36,69.36,19550.0,59.7339,59.7425,59.7339,59.7339,19550.0
2017-10-09 13:20:00,69.36,69.37,69.35,69.37,27742.0,59.7339,59.7425,59.7253,59.7425,27742.0
2017-10-09 13:30:00,69.37,69.37,69.36,69.37,48260.0,59.7425,59.7425,59.7339,59.7425,48260.0
2017-10-09 13:40:00,69.37,69.38,69.36,69.36,49438.0,59.7425,59.7512,59.7339,59.7339,49438.0
2017-10-09 13:50:00,69.37,69.38,69.36,69.38,41600.0,59.7425,59.7512,59.7339,59.7512,41600.0
2017-10-09 14:00:00,69.38,69.38,69.36,69.38,63739.0,59.7512,59.7512,59.7339,59.7512,63739.0
2017-10-09 14:10:00,69.38,69.38,69.34,69.35,40072.0,59.7512,59.7512,59.7167,59.7253,40072.0
2017-10-09 14:20:00,69.35,69.35,69.34,69.34,7260.0,59.7253,59.7253,59.7167,59.7167,7260.0
2017-10-09 14:30:00,69.34,69.34,69.31,69.32,18288.0,59.7167,59.7167,59.6909,59.6995,18288.0
2017-10-09 14:40:00,69.32,69.34,69.32,69.33,13132.0,59.6995,59.7167,59.6995,59.7081,13132.0
2017-10-09 14:50:00,69.32,69.33,69.3,69.3,16193.0,59.6995,59.7081,59.6823,59.6823,16193.0
2017-10-09 15:00:00,69.29,69.3,69.27,69.28,5400.0,59.6736,59.6823,59.6564,59.665,5400.0
2017-10-09 15:10:00,69.27,69.27,69.22,69.24,6349.0,59.6564,59.6564,59.6134,59.6306,6349.0
2017-10-09 15:20:00,69.26,69.29,69.25,69.28,10892.0,59.6478,59.6736,59.6392,59.665,10892.0
2017-10-09 15:30:00,69.28,69.28,69.24,69.26,11239.0,59.665,59.665,59.6306,59.6478,11239.0
2017-10-09 15:40:00,69.26,69.26,69.22,69.24,25108.0,59.6478,59.6478,59.6134,59.6306,25108.0
2017-10-09 15:50:00,69.23,69.3,69.23,69.28,52266.0,59.622,59.6823,59.622,59.665,52266.0
2017-10-10 09:30:00,69.57,69.63,69.56,69.63,27061.0,59.9148,59.9665,59.9062,59.9665,27061.0
2017-10-10 09:40:00,69.64,69.69,69.64,69.66,36837.0,59.9751,60.0181,59.9751,59.9923,36837.0
2017-10-10 09:50:00,69.66,69.66,69.61,69.64,25590.0,59.9923,59.9923,59.9492,59.9751,25590.0
2017-10-10 10:00:00,69.63,69.63,69.58,69.58,52166.0,59.9665,59.9665,59.9234,59.9234,52166.0
2017-10-10 10:10:00,69.59,69.59,69.52,69.52,19896.0,59.932,59.932,59.8717,59.8717,19896.0
2017-10-10 10:20:00,69.51,69.55,69.48,69.55,122839.0,59.8631,59.8976,59.8373,59.8976,122839.0
2017-10-10 10:30:00,69.55,69.56,69.52,69.52,20135.0,59.8976,59.9062,59.8717,59.8717,20135.0
2017-10-10 10:40:00,69.52,69.58,69.52,69.58,8122.0,59.8717,59.9234,59.8717,59.9234,8122.0
2017-10-10 10:50:00,69.58,69.6,69.57,69.6,36400.0,59.9234,59.9406,59.9148,59.9406,36400.0
2017-10-10 11:00:00,69.6,69.61,69.57,69.59,38600.0,59.9406,59.9492,59.9148,59.932,38600.0
2017-10-10 11:10:00,69.6,69.61,69.58,69.61,42070.0,59.9406,59.9492,59.9234,59.9492,42070.0
2017-10-10 11:20:00,69.61,69.62,69.57,69.57,39695.0,59.9492,59.9579,59.9148,59.9148,39695.0
2017-10-10 11:30:00,69.58,69.61,69.57,69.58,37355.0,59.9234,59.9492,59.9148,59.9234,37355.0
2017-10-10 11:40:00,69.59,69.59,69.56,69.56,24700.0,59.932,59.932,59.9062,59.9062,24700.0
2017-10-10 11:50:00,69.57,69.57,69.53,69.55,29565.0,59.9148,59.9148,59.8803,59.8976,29565.0
2017-10-10 12:00:00,69.55,69.56,69.52,69.52,10502.0,59.8976,59.9062,59.8717,59.8717,10502.0
2017-10-10 12:10:00,69.53,69.54,69.51,69.53,15785.0,59.8803,59.889,59.8631,59.8803,15785.0
2017-10-10 12:20:00,69.52,69.56,69.51,69.56,5298.0,59.8717,59.9062,59.8631,59.9062,5298.0
2017-10-10 12:30:00,69.56,69.57,69.56,69.57,4780.0,59.9062,59.9148,59.9062,59.9148,4780.0
2017-10-10 12:40:00,69.57,69.6,69.57,69.59,3700.0,59.9148,59.9406,59.9148,59.932,3700.0
2017-10-10 12:50:00,69.59,69.6,69.59,69.59,4956.0,59.932,59.9406,59.932,59.932,4956.0
2017-10-10 13:00:00,69.59,69.61,69.59,69.6,15800.0,59.932,59.9492,59.932,59.9406,15800.0
2017-10-10 13:10:00,69.61,69.64,69.6,69.62,34031.0,59.9492,59.9751,59.9406,59.9579,34031.0
2017-10-10 13:20:00,69.63,69.63,69.61,69.61,2000.0,59.9665,59.9665,59.9492,59.9492,2000.0
2017-10-10 13:30:00,69.61,69.65,69.57,69.65,27667.0,59.9492,59.9837,59.9148,59.9837,27667.0
2017-10-10 13:40:00,69.66,69.69,69.64,69.64,40705.0,59.9923,60.0181,59.9751,59.9751,40705.0
2017-10-10 13:50:00,69.64,69.65,69.62,69.63,4342.0,59.9751,59.9837,59.9579,59.9665,4342.0
2017-10-10 14:00:00,69.63,69.65,69.62,69.64,4204.0,59.9665,59.9837,59.9579,59.9751,4204.0
2017-10-10 14:10:00,69.63,69.63,69.6,69.61,10684.0,59.9665,59.9665,59.9406,59.9492,10684.0
2017-10-10 14:20:00,69.6,69.63,69.6,69.62,33513.0,59.9406,59.9665,59.9406,59.9579,33513.0
2017-10-10 14:30:00,69.62,69.64,69.61,69.63,36158.0,59.9579,59.9751,59.9492,59.9665,36158.0
2017-10-10 14:40:00,69.62,69.63,69.6,69.62,66622.0,59.9579,59.9665,59.9406,59.9579,66622.0
2017-10-10 14:50:00,69.62,69.62,69.6,69.6,26478.0,59.9579,59.9579,59.9406,59.9406,26478.0
2017-10-10 15:00:00,69.61,69.63,69.61,69.63,6481.0,59.9492,59.9665,59.9492,59.9665,6481.0
2017-10-10 15:10:00,69.63,69.64,69.62,69.63,12933.0,59.9665,59.9751,59.9579,59.9665,12933.0
2017-10-10 15:20:00,69.62,69.64,69.62,69.63,18301.0,59.9579,59.9751,59.9579,59.9665,18301.0
2017-10-10 15:30:00,69.63,69.65,69.63,69.64,11632.0,59.9665,59.9837,59.9665,59.9751,11632.0
2017-10-10 15:40:00,69.64,69.64,69.61,69.64,40217.0,59.9751,59.9751,59.9492,59.9751,40217.0
2017-10-10 15:50:00,69.64,69.67,69.63,69.67,65415.0,59.9751,60.0009,59.9665,60.0009,65415.0
2017-10-11 09:30:00,69.7,69.7,69.67,69.68,33396.0,60.0267,60.0267,60.0009,60.0095,33396.0
2017-10-11 09:40:00,69.68,69.68,69.65,69.68,23361.0,60.0095,60.0095,59.9837,60.0095,23361.0
2017-10-11 09:50:00,69.67,69.67,69.64,69.66,13008.0,60.0009,60.0009,59.9751,59.9923,13008.0
2017-10-11 10:00:00,69.67,69.68,69.66,69.67,21299.0,60.0009,60.0095,59.9923,60.0009,21299.0
2017-10-11 10:10:00,69.68,69.69,69.66,69.67,35605.0,60.0095,60.0181,59.9923,60.0009,35605.0
2017-10-11 10:20:00,69.67,69.7,69.67,69.69,12859.0,60.0009,60.0267,60.0009,60.0181,12859.0
2017-10-11 10:30:00,69.69,69.7,69.68,69.69,17852.0,60.0181,60.0267,60.0095,60.0181,17852.0
2017-10-11 10:40:00,69.68,69.69,69.67,69.69,11441.0,60.0095,60.0181,60.0009,60.0181,11441.0
2017-10-11 10:50:00,69.68,69.69,69.68,69.68,15418.0,60.0095,60.0181,60.0095,60.0095,15418.0
2017-10-11 11:00:00,69.68,69.71,69.67,69.7,23071.0,60.0095,60.0354,60.0009,60.0267,23071.0
2017-10-11 11:10:00,69.71,69.71,69.69,69.7,18664.0,60.0354,60.0354,60.0181,60.0267,18664.0
2017-10-11 11:20:00,69.7,69.7,69.68,69.68,12698.0,60.0267,60.0267,60.0095,60.0095,12698.0
2017-10-11 11:30:00,69.69,69.71,69.69,69.71,16338.0,60.0181,60.0354,60.0181,60.0354,16338.0
2017-10-11 11:40:00,69.7,69.71,69.69,69.69,11202.0,60.0267,60.0354,60.0181,60.0181,11202.0
2017-10-11 11:50:00,69.69,69.7,69.69,69.7,4650.0,60.0181,60.0267,60.0181,60.0267,4650.0
2017-10-11 12:00:00,69.7,69.72,69.69,69.71,65759.0,60.0267,60.044,60.0181,60.0354,65759.0
2017-10-11 12:10:00,69.72,69.72,69.7,69.71,60244.0,60.044,60.044,60.0267,60.0354,60244.0
2017-10-11 12:20:00,69.72,69.72,69.71,69.72,14195.0,60.044,60.044,60.0354,60.044,14195.0
2017-10-11 12:30:00,69.72,69.72,69.71,69.71,5960.0,60.044,60.044,60.0354,60.0354,5960.0
2017-10-11 12:40:00,69.72,69.72,69.7,69.7,16641.0,60.044,60.044,60.0267,60.0267,16641.0
2017-10-11 12:50:00,69.71,69.72,69.7,69.71,18140.0,60.0354,60.044,60.0267,60.0354,18140.0
2017-10-11 13:00:00,69.71,69.73,69.71,69.73,11824.0,60.0354,60.0526,60.0354,60.0526,11824.0
2017-10-11 13:10:00,69.73,69.74,69.71,69.72,14874.0,60.0526,60.0612,60.0354,60.044,14874.0
2017-10-11 13:20:00,69.72,69.72,69.69,69.7,24831.0,60.044,60.044,60.0181,60.0267,24831.0
2017-10-11 13:30:00,69.71,69.71,69.69,69.7,16972.0,60.0354,60.0354,60.0181,60.0267,16972.0
2017-10-11 13:40:00,69.7,69.71,69.7,69.7,10119.0,60.0267,60.0354,60.0267,60.0267,10119.0
2017-10-11 13:50:00,69.7,69.71,69.69,69.7,22793.0,60.0267,60.0354,60.0181,60.0267,22793.0
2017-10-11 14:00:00,69.7,69.75,69.7,69.74,40807.0,60.0267,60.0698,60.0267,60.0612,40807.0
2017-10-11 14:10:00,69.74,69.77,69.72,69.76,13364.0,60.0612,60.087,60.044,60.0784,13364.0
2017-10-11 14:20:00,69.76,69.76,69.72,69.73,10969.0,60.0784,60.0784,60.044,60.0526,10969.0
2017-10-11 14:30:00,69.73,69.73,69.72,69.72,25621.0,60.0526,60.0526,60.044,60.044,25621.0
2017-10-11 14:40:00,69.72,69.73,69.72,69.73,81414.0,60.044,60.0526,60.044,60.0526,81414.0
2017-10-11 14:50:00,69.73,69.76,69.72,69.76,18781.0,60.0526,60.0784,60.044,60.0784,18781.0
2017-10-11 15:00:00,69.76,69.78,69.75,69.77,12205.0,60.0784,60.0956,60.0698,60.087,12205.0
2017-10-11 15:10:00,69.77,69.81,69.77,69.81,12745.0,60.087,60.1215,60.087,60.1215,12745.0
2017-10-11 15:20:00,69.8,69.81,69.79,69.8,9705.0,60.1129,60.1215,60.1043,60.1129,9705.0
2017-10-11 15:30:00,69.8,69.83,69.8,69.81,21048.0,60.1129,60.1387,60.1129,60.1215,21048.0
2017-10-11 15:40:00,69.81,69.83,69.81,69.82,11696.0,60.1215,60.1387,60.1215,60.1301,11696.0
2017-10-11 15:50:00,69.81,69.84,69.81,69.83,68659.0,60.1215,60.1473,60.1215,60.1387,68659.0
2017-10-12 09:30:00,69.73,69.79,69.73,69.77,35893.0,60.0526,60.1043,60.0526,60.087,35893.0
2017-10-12 09:40:00,69.78,69.78,69.73,69.76,20029.0,60.0956,60.0956,60.0526,60.0784,20029.0
2017-10-12 09:50:00,69.76,69.76,69.73,69.75,29842.0,60.0784,60.0784,60.0526,60.0698,29842.0
2017-10-12 10:00:00,69.74,69.76,69.72,69.75,21765.0,60.0612,60.0784,60.044,60.0698,21765.0
2017-10-12 10:10:00,69.75,69.81,69.75,69.8,86276.0,60.0698,60.1215,60.0698,60.1129,86276.0
2017-10-12 10:20:00,69.8,69.81,69.78,69.8,25056.0,60.1129,60.1215,60.0956,60.1129,25056.0
2017-10-12 10:30:00,69.8,69.82,69.79,69.82,24438.0,60.1129,60.1301,60.1043,60.1301,24438.0
2017-10-12 10:40:00,69.81,69.82,69.79,69.8,18490.0,60.1215,60.1301,60.1043,60.1129,18490.0
2017-10-12 10:50:00,69.8,69.81,69.79,69.79,62441.0,60.1129,60.1215,60.1043,60.1043,62441.0
2017-10-12 11:00:00,69.79,69.82,69.78,69.81,9988.0,60.1043,60.1301,60.0956,60.1215,9988.0
2017-10-12 11:10:00,69.81,69.84,69.81,69.81,79363.0,60.1215,60.1473,60.1215,60.1215,79363.0
2017-10-12 11:20:00,69.81,69.82,69.8,69.81,10139.0,60.1215,60.1301,60.1129,60.1215,10139.0
2017-10-12 11:30:00,69.81,69.84,69.81,69.83,11258.0,60.1215,60.1473,60.1215,60.1387,11258.0
2017-10-12 11:40:00,69.83,69.85,69.83,69.84,9425.0,60.1387,60.1559,60.1387,60.1473,9425.0
2017-10-12 11:50:00,69.85,69.86,69.84,69.85,17545.0,60.1559,60.1645,60.1473,60.1559,17545.0
2017-10-12 12:00:00,69.85,69.87,69.84,69.86,8310.0,60.1559,60.1732,60.1473,60.1645,8310.0
2017-10-12 12:10:00,69.85,69.89,69.83,69.86,32407.0,60.1559,60.1904,60.1387,60.1645,32407.0
2017-10-12 12:20:00,69.86,69.86,69.84,69.84,7990.0,60.1645,60.1645,60.1473,60.1473,7990.0
2017-10-12 12:30:00,69.84,69.85,69.83,69.83,13257.0,60.1473,60.1559,60.1387,60.1387,13257.0
2017-10-12 12:40:00,69.83,69.84,69.8,69.8,116436.0,60.1387,60.1473,60.1129,60.1129,116436.0
2017-10-12 12:50:00,69.8,69.82,69.79,69.81,14669.0,60.1129,60.1301,60.1043,60.1215,14669.0
2017-10-12 13:00:00,69.81,69.83,69.81,69.83,14840.0,60.1215,60.1387,60.1215,60.1387,14840.0
2017-10-12 13:10:00,69.83,69.84,69.82,69.84,13804.0,60.1387,60.1473,60.1301,60.1473,13804.0
2017-10-12 13:20:00,69.84,69.85,69.83,69.84,13293.0,60.1473,60.1559,60.1387,60.1473,13293.0
2017-10-12 13:30:00,69.85,69.86,69.83,69.86,23845.0,60.1559,60.1645,60.1387,60.1645,23845.0
2017-10-12 13:40:00,69.86,69.86,69.83,69.84,169716.0,60.1645,60.1645,60.1387,60.1473,169716.0
2017-10-12 13:50:00,69.84,69.84,69.82,69.82,56827.0,60.1473,60.1473,60.1301,60.1301,56827.0
2017-10-12 14:00:00,69.82,69.85,69.82,69.83,18330.0,60.1301,60.1559,60.1301,60.1387,18330.0
2017-10-12 14:10:00,69.83,69.85,69.82,69.83,9592.0,60.1387,60.1559,60.1301,60.1387,9592.0
2017-10-12 14:20:00,69.83,69.84,69.82,69.83,7837.0,60.1387,60.1473,60.1301,60.1387,7837.0
2017-10-12 14:30:00,69.83,69.83,69.81,69.82,9832.0,60.1387,60.1387,60.1215,60.1301,9832.0
2017-10-12 14:40:00,69.83,69.83,69.79,69.79,8462.0,60.1387,60.1387,60.1043,60.1043,8462.0
2017-10-12 14:50:00,69.78,69.79,69.76,69.78,13203.0,60.0956,60.1043,60.0784,60.0956,13203.0
2017-10-12 15:00:00,69.78,69.79,69.77,69.79,12009.0,60.0956,60.1043,60.087,60.1043,12009.0
2017-10-12 15:10:00,69.79,69.81,69.79,69.8,9692.0,60.1043,60.1215,60.1043,60.1129,9692.0
2017-10-12 15:20:00,69.8,69.81,69.79,69.8,10271.0,60.1129,60.1215,60.1043,60.1129,10271.0
2017-10-12 15:30:00,69.79,69.79,69.75,69.75,9696.0,60.1043,60.1043,60.0698,60.0698,9696.0
2017-10-12 15:40:00,69.75,69.76,69.73,69.73,12138.0,60.0698,60.0784,60.0526,60.0526,12138.0
2017-10-12 15:50:00,69.73,69.76,69.7,69.75,112590.0,60.0526,60.0784,60.0267,60.0698,112590.0
2017-10-13 09:30:00,70.0,70.03,69.96,69.99,26860.0,60.2851,60.3109,60.2507,60.2765,26860.0
2017-10-13 09:40:00,69.99,70.0,69.96,69.99,59283.0,60.2765,60.2851,60.2507,60.2765,59283.0
2017-10-13 09:50:00,69.99,70.01,69.99,70.0,8800.0,60.2765,60.2937,60.2765,60.2851,8800.0
2017-10-13 10:00:00,70.0,70.04,69.99,70.03,46260.0,60.2851,60.3196,60.2765,60.3109,46260.0
2017-10-13 10:10:00,70.03,70.03,70.01,70.03,62730.0,60.3109,60.3109,60.2937,60.3109,62730.0
2017-10-13 10:20:00,70.04,70.07,70.04,70.06,26858.0,60.3196,60.3454,60.3196,60.3368,26858.0
2017-10-13 10:30:00,70.06,70.06,70.05,70.05,7391.0,60.3368,60.3368,60.3282,60.3282,7391.0
2017-10-13 10:40:00,70.05,70.07,70.04,70.05,14216.0,60.3282,60.3454,60.3196,60.3282,14216.0
2017-10-13 10:50:00,70.04,70.04,70.0,70.02,7986.0,60.3196,60.3196,60.2851,60.3023,7986.0
2017-10-13 11:00:00,70.02,70.03,70.02,70.03,4316.0,60.3023,60.3109,60.3023,60.3109,4316.0
2017-10-13 11:10:00,70.03,70.05,70.03,70.04,4731.0,60.3109,60.3282,60.3109,60.3196,4731.0
2017-10-13 11:20:00,70.03,70.05,70.02,70.03,18690.0,60.3109,60.3282,60.3023,60.3109,18690.0
2017-10-13 11:30:00,70.03,70.03,69.98,70.0,17077.0,60.3109,60.3109,60.2679,60.2851,17077.0
2017-10-13 11:40:00,70.01,70.01,70.0,70.01,2021.0,60.2937,60.2937,60.2851,60.2937,2021.0
2017-10-13 11:50:00,70.01,70.04,70.01,70.03,4731.0,60.2937,60.3196,60.2937,60.3109,4731.0
2017-10-13 12:00:00,70.03,70.04,70.02,70.03,4207.0,60.3109,60.3196,60.3023,60.3109,4207.0
2017-10-13 12:10:00,70.03,70.04,70.02,70.03,3600.0,60.3109,60.3196,60.3023,60.3109,3600.0
2017-10-13 12:20:00,70.04,70.06,70.04,70.05,9314.0,60.3196,60.3368,60.3196,60.3282,9314.0
2017-10-13 12:30:00,70.05,70.06,70.04,70.04,16326.0,60.3282,60.3368,60.3196,60.3196,16326.0
2017-10-13 12:40:00,70.04,70.05,70.03,70.04,4300.0,60.3196,60.3282,60.3109,60.3196,4300.0
2017-10-13 12:50:00,70.04,70.05,70.03,70.04,3232.0,60.3196,60.3282,60.3109,60.3196,3232.0
2017-10-13 13:00:00,70.04,70.05,70.04,70.04,2500.0,60.3196,60.3282,60.3196,60.3196,2500.0
2017-10-13 13:10:00,70.03,70.05,70.03,70.03,2194.0,60.3109,60.3282,60.3109,60.3109,2194.0
2017-10-13 13:20:00,70.03,70.07,70.03,70.07,12013.0,60.3109,60.3454,60.3109,60.3454,12013.0
2017-10-13 13:30:00,70.07,70.07,70.06,70.06,2226.0,60.3454,60.3454,60.3368,60.3368,2226.0
2017-10-13 13:40:00,70.06,70.07,70.05,70.05,9873.0,60.3368,60.3454,60.3282,60.3282,9873.0
2017-10-13 13:50:00,70.05,70.05,70.02,70.03,9357.0,60.3282,60.3282,60.3023,60.3109,9357.0
2017-10-13 14:00:00,70.02,70.03,70.01,70.02,2794.0,60.3023,60.3109,60.2937,60.3023,2794.0
2017-10-13 14:10:00,70.02,70.03,70.01,70.01,7256.0,60.3023,60.3109,60.2937,60.2937,7256.0
2017-10-13 14:20:00,70.01,70.02,70.0,70.02,18622.0,60.2937,60.3023,60.2851,60.3023,18622.0
2017-10-13 14:30:00,70.02,70.02,70.0,70.01,47804.0,60.3023,60.3023,60.2851,60.2937,47804.0
2017-10-13 14:40:00,70.01,70.01,69.99,70.0,21492.0,60.2937,60.2937,60.2765,60.2851,21492.0
2017-10-13 14:50:00,70.01,70.02,70.01,70.02,4332.0,60.2937,60.3023,60.2937,60.3023,4332.0
2017-10-13 15:00:00,70.01,70.03,70.01,70.03,6636.0,60.2937,60.3109,60.2937,60.3109,6636.0
2017-10-13 15:10:00,70.03,70.04,70.01,70.02,18957.0,60.3109,60.3196,60.2937,60.3023,18957.0
2017-10-13 15:20:00,70.02,70.03,70.01,70.03,18332.0,60.3023,60.3109,60.2937,60.3109,18332.0
2017-10-13 15:30:00,70.03,70.03,70.0,70.01,7488.0,60.3109,60.3109,60.2851,60.2937,7488.0
2017-10-13 15:40:00,70.01,70.01,69.97,69.98,14787.0,60.2937,60.2937,60.2593,60.2679,14787.0
2017-10-13 15:50:00,69.98,69.99,69.96,69.99,71323.0,60.2679,60.2765,60.2507,60.2765,71323.0
2017-10-16 09:30:00,70.03,70.11,70.03,70.08,62934.0,60.3109,60.3798,60.3109,60.354,62934.0
2017-10-16 09:40:00,70.08,70.12,70.08,70.11,23450.0,60.354,60.3885,60.354,60.3798,23450.0
2017-10-16 09:50:00,70.11,70.12,70.08,70.09,68327.0,60.3798,60.3885,60.354,60.3626,68327.0
2017-10-16 10:00:00,70.09,70.11,70.07,70.08,354017.0,60.3626,60.3798,60.3454,60.354,354017.0
2017-10-16 10:10:00,70.07,70.08,70.05,70.05,45689.0,60.3454,60.354,60.3282,60.3282,45689.0
2017-10-16 10:20:00,70.04,70.04,70.0,70.04,48097.0,60.3196,60.3196,60.2851,60.3196,48097.0
2017-10-16 10:30:00,70.04,70.05,70.02,70.04,40058.0,60.3196,60.3282,60.3023,60.3196,40058.0
2017-10-16 10:40:00,70.03,70.04,70.01,70.03,51060.0,60.3109,60.3196,60.2937,60.3109,51060.0
2017-10-16 10:50:00,70.03,70.04,70.0,70.01,48950.0,60.3109,60.3196,60.2851,60.2937,48950.0
2017-10-16 11:00:00,70.01,70.04,70.0,70.03,13774.0,60.2937,60.3196,60.2851,60.3109,13774.0
2017-10-16 11:10:00,70.04,70.04,70.02,70.03,67475.0,60.3196,60.3196,60.3023,60.3109,67475.0
2017-10-16 11:20:00,70.03,70.07,70.03,70.07,25621.0,60.3109,60.3454,60.3109,60.3454,25621.0
2017-10-16 11:30:00,70.06,70.07,70.04,70.04,66293.0,60.3368,60.3454,60.3196,60.3196,66293.0
2017-10-16 11:40:00,70.05,70.06,70.04,70.04,41365.0,60.3282,60.3368,60.3196,60.3196,41365.0
2017-10-16 11:50:00,70.05,70.05,70.02,70.03,25422.0,60.3282,60.3282,60.3023,60.3109,25422.0
2017-10-16 12:00:00,70.03,70.04,70.01,70.02,43319.0,60.3109,60.3196,60.2937,60.3023,43319.0
2017-10-16 12:10:00,70.01,70.02,69.98,69.99,25390.0,60.2937,60.3023,60.2679,60.2765,25390.0
2017-10-16 12:20:00,69.99,70.0,69.98,70.0,28152.0,60.2765,60.2851,60.2679,60.2851,28152.0
2017-10-16 12:30:00,70.0,70.02,70.0,70.02,20990.0,60.2851,60.3023,60.2851,60.3023,20990.0
2017-10-16 12:40:00,70.02,70.03,70.02,70.03,14287.0,60.3023,60.3109,60.3023,60.3109,14287.0
2017-10-16 12:50:00,70.03,70.03,70.02,70.03,19665.0,60.3109,60.3109,60.3023,60.3109,19665.0
2017-10-16 13:00:00,70.02,70.03,70.01,70.01,64937.0,60.3023,60.3109,60.2937,60.2937,64937.0
2017-10-16 13:10:00,70.01,70.04,70.01,70.04,17764.0,60.2937,60.3196,60.2937,60.3196,17764.0
2017-10-16 13:20:00,70.03,70.04,70.02,70.03,70508.0,60.3109,60.3196,60.3023,60.3109,70508.0
2017-10-16 13:30:00,70.03,70.05,70.02,70.05,21879.0,60.3109,60.3282,60.3023,60.3282,21879.0
2017-10-16 13:40:00,70.05,70.05,70.04,70.05,6976.0,60.3282,60.3282,60.3196,60.3282,6976.0
2017-10-16 13:50:00,70.05,70.05,70.02,70.03,68685.0,60.3282,60.3282,60.3023,60.3109,68685.0
2017-10-16 14:00:00,70.02,70.04,70.02,70.04,23675.0,60.3023,60.3196,60.3023,60.3196,23675.0
2017-10-16 14:10:00,70.04,70.05,70.01,70.03,78567.0,60.3196,60.3282,60.2937,60.3109,78567.0
2017-10-16 14:20:00,70.03,70.04,70.02,70.04,22618.0,60.3109,60.3196,60.3023,60.3196,22618.0
2017-10-16 14:30:00,70.03,70.04,70.02,70.03,17045.0,60.3109,60.3196,60.3023,60.3109,17045.0
2017-10-16 14:40:00,70.02,70.03,70.01,70.02,49429.0,60.3023,60.3109,60.2937,60.3023,49429.0
2017-10-16 14:50:00,70.01,70.03,70.01,70.02,49324.0,60.2937,60.3109,60.2937,60.3023,49324.0
2017-10-16 15:00:00,70.02,70.02,70.01,70.02,32206.0,60.3023,60.3023,60.2937,60.3023,32206.0
2017-10-16 15:10:00,70.02,70.03,70.01,70.03,15952.0,60.3023,60.3109,60.2937,60.3109,15952.0
2017-10-16 15:20:00,70.03,70.03,70.02,70.03,14222.0,60.3109,60.3109,60.3023,60.3109,14222.0
2017-10-16 15:30:00,70.03,70.05,70.03,70.05,20412.0,60.3109,60.3282,60.3109,60.3282,20412.0
2017-10-16 15:40:00,70.05,70.05,70.04,70.04,23286.0,60.3282,60.3282,60.3196,60.3196,23286.0
2017-10-16 15:50:00,70.05,70.07,70.04,70.07,225449.0,60.3282,60.3454,60.3196,60.3454,225449.0
2017-10-17 09:30:00,69.97,69.97,69.94,69.96,25250.0,60.2593,60.2593,60.2334,60.2507,25250.0
2017-10-17 09:40:00,69.97,69.97,69.95,69.96,18321.0,60.2593,60.2593,60.2421,60.2507,18321.0
2017-10-17 09:50:00,69.95,69.96,69.94,69.95,11838.0,60.2421,60.2507,60.2334,60.2421,11838.0
2017-10-17 10:00:00,69.96,69.97,69.94,69.95,45564.0,60.2507,60.2593,60.2334,60.2421,45564.0
2017-10-17 10:10:00,69.96,69.96,69.94,69.95,23538.0,60.2507,60.2507,60.2334,60.2421,23538.0
2017-10-17 10:20:00,69.94,69.95,69.91,69.92,20411.0,60.2334,60.2421,60.2076,60.2162,20411.0
2017-10-17 10:30:00,69.91,69.92,69.9,69.9,15557.0,60.2076,60.2162,60.199,60.199,15557.0
2017-10-17 10:40:00,69.89,69.89,69.86,69.88,30697.0,60.1904,60.1904,60.1645,60.1818,30697.0
2017-10-17 10:50:00,69.88,69.89,69.88,69.89,16165.0,60.1818,60.1904,60.1818,60.1904,16165.0
2017-10-17 11:00:00,69.89,69.94,69.89,69.93,10983.0,60.1904,60.2334,60.1904,60.2248,10983.0
2017-10-17 11:10:00,69.93,69.93,69.92,69.93,10642.0,60.2248,60.2248,60.2162,60.2248,10642.0
2017-10-17 11:20:00,69.93,69.94,69.93,69.93,16277.0,60.2248,60.2334,60.2248,60.2248,16277.0
2017-10-17 11:30:00,69.93,69.93,69.88,69.88,35818.0,60.2248,60.2248,60.1818,60.1818,35818.0
2017-10-17 11:40:00,69.89,69.9,69.88,69.9,7037.0,60.1904,60.199,60.1818,60.199,7037.0
2017-10-17 11:50:00,69.89,69.89,69.88,69.89,8520.0,60.1904,60.1904,60.1818,60.1904,8520.0
2017-10-17 12:00:00,69.89,69.9,69.88,69.9,3300.0,60.1904,60.199,60.1818,60.199,3300.0
2017-10-17 12:10:00,69.9,69.91,69.9,69.91,9920.0,60.199,60.2076,60.199,60.2076,9920.0
2017-10-17 12:20:00,69.91,69.92,69.89,69.91,28279.0,60.2076,60.2162,60.1904,60.2076,28279.0
2017-10-17 12:30:00,69.91,69.93,69.91,69.92,11052.0,60.2076,60.2248,60.2076,60.2162,11052.0
2017-10-17 12:40:00,69.93,69.94,69.92,69.92,11008.0,60.2248,60.2334,60.2162,60.2162,11008.0
2017-10-17 12:50:00,69.92,69.93,69.91,69.91,10786.0,60.2162,60.2248,60.2076,60.2076,10786.0
2017-10-17 13:00:00,69.92,69.92,69.91,69.92,8728.0,60.2162,60.2162,60.2076,60.2162,8728.0
2017-10-17 13:10:00,69.92,69.92,69.91,69.92,71981.0,60.2162,60.2162,60.2076,60.2162,71981.0
2017-10-17 13:20:00,69.92,69.93,69.9,69.91,48240.0,60.2162,60.2248,60.199,60.2076,48240.0
2017-10-17 13:30:00,69.9,69.92,69.89,69.91,5201.0,60.199,60.2162,60.1904,60.2076,5201.0
2017-10-17 13:40:00,69.9,69.91,69.9,69.91,3734.0,60.199,60.2076,60.199,60.2076,3734.0
2017-10-17 13:50:00,69.91,69.91,69.9,69.91,3120.0,60.2076,60.2076,60.199,60.2076,3120.0
2017-10-17 14:00:00,69.92,69.93,69.91,69.92,13485.0,60.2162,60.2248,60.2076,60.2162,13485.0
2017-10-17 14:10:00,69.93,69.96,69.92,69.95,25655.0,60.2248,60.2507,60.2162,60.2421,25655.0
2017-10-17 14:20:00,69.95,69.96,69.95,69.96,10623.0,60.2421,60.2507,60.2421,60.2507,10623.0
2017-10-17 14:30:00,69.96,69.96,69.95,69.96,42529.0,60.2507,60.2507,60.2421,60.2507,42529.0
2017-10-17 14:40:00,69.96,69.97,69.95,69.97,3003.0,60.2507,60.2593,60.2421,60.2593,3003.0
2017-10-17 14:50:00,69.96,69.98,69.96,69.97,24149.0,60.2507,60.2679,60.2507,60.2593,24149.0
2017-10-17 15:00:00,69.98,69.98,69.97,69.98,15623.0,60.2679,60.2679,60.2593,60.2679,15623.0
2017-10-17 15:10:00,69.98,69.99,69.97,69.97,46256.0,60.2679,60.2765,60.2593,60.2593,46256.0
2017-10-17 15:20:00,69.97,69.98,69.97,69.98,18109.0,60.2593,60.2679,60.2593,60.2679,18109.0
2017-10-17 15:30:00,69.98,70.0,69.98,70.0,31773.0,60.2679,60.2851,60.2679,60.2851,31773.0
2017-10-17 15:40:00,70.0,70.01,69.99,70.0,40140.0,60.2851,60.2937,60.2765,60.2851,40140.0
2017-10-17 15:50:00,70.0,70.02,69.98,70.0,152985.0,60.2851,60.3023,60.2679,60.2851,152985.0
2017-10-18 09:30:00,70.14,70.14,70.1,70.11,62438.0,60.4057,60.4057,60.3712,60.3798,62438.0
2017-10-18 09:40:00,70.11,70.11,70.07,70.07,39369.0,60.3798,60.3798,60.3454,60.3454,39369.0
2017-10-18 09:50:00,70.08,70.09,70.07,70.07,34248.0,60.354,60.3626,60.3454,60.3454,34248.0
2017-10-18 10:00:00,70.07,70.08,70.03,70.03,33071.0,60.3454,60.354,60.3109,60.3109,33071.0
2017-10-18 10:10:00,70.02,70.04,70.01,70.03,35496.0,60.3023,60.3196,60.2937,60.3109,35496.0
2017-10-18 10:20:00,70.04,70.06,70.03,70.06,25089.0,60.3196,60.3368,60.3109,60.3368,25089.0
2017-10-18 10:30:00,70.06,70.08,70.06,70.06,42361.0,60.3368,60.354,60.3368,60.3368,42361.0
2017-10-18 10:40:00,70.07,70.1,70.06,70.1,13714.0,60.3454,60.3712,60.3368,60.3712,13714.0
2017-10-18 10:50:00,70.1,70.11,70.07,70.08,23802.0,60.3712,60.3798,60.3454,60.354,23802.0
2017-10-18 11:00:00,70.09,70.09,70.06,70.06,23370.0,60.3626,60.3626,60.3368,60.3368,23370.0
2017-10-18 11:10:00,70.06,70.07,70.02,70.03,28903.0,60.3368,60.3454,60.3023,60.3109,28903.0
2017-10-18 11:20:00,70.03,70.04,70.02,70.03,11759.0,60.3109,60.3196,60.3023,60.3109,11759.0
2017-10-18 11:30:00,70.04,70.05,70.03,70.05,27803.0,60.3196,60.3282,60.3109,60.3282,27803.0
2017-10-18 11:40:00,70.06,70.07,70.05,70.06,18173.0,60.3368,60.3454,60.3282,60.3368,18173.0
2017-10-18 11:50:00,70.06,70.07,70.05,70.05,12626.0,60.3368,60.3454,60.3282,60.3282,12626.0
2017-10-18 12:00:00,70.06,70.09,70.05,70.08,64925.0,60.3368,60.3626,60.3282,60.354,64925.0
2017-10-18 12:10:00,70.08,70.09,70.07,70.09,13361.0,60.354,60.3626,60.3454,60.3626,13361.0
2017-10-18 12:20:00,70.09,70.12,70.09,70.12,26005.0,60.3626,60.3885,60.3626,60.3885,26005.0
2017-10-18 12:30:00,70.12,70.13,70.12,70.13,19919.0,60.3885,60.3971,60.3885,60.3971,19919.0
2017-10-18 12:40:00,70.13,70.13,70.12,70.13,23019.0,60.3971,60.3971,60.3885,60.3971,23019.0
2017-10-18 12:50:00,70.12,70.13,70.11,70.11,51549.0,60.3885,60.3971,60.3798,60.3798,51549.0
2017-10-18 13:00:00,70.11,70.13,70.11,70.12,55341.0,60.3798,60.3971,60.3798,60.3885,55341.0
2017-10-18 13:10:00,70.12,70.13,70.12,70.13,16095.0,60.3885,60.3971,60.3885,60.3971,16095.0
2017-10-18 13:20:00,70.13,70.13,70.12,70.12,9758.0,60.3971,60.3971,60.3885,60.3885,9758.0
2017-10-18 13:30:00,70.12,70.13,70.12,70.13,11972.0,60.3885,60.3971,60.3885,60.3971,11972.0
2017-10-18 13:40:00,70.12,70.14,70.12,70.13,18235.0,60.3885,60.4057,60.3885,60.3971,18235.0
2017-10-18 13:50:00,70.14,70.14,70.12,70.13,53333.0,60.4057,60.4057,60.3885,60.3971,53333.0
2017-10-18 14:00:00,70.13,70.15,70.13,70.14,23065.0,60.3971,60.4143,60.3971,60.4057,23065.0
2017-10-18 14:10:00,70.14,70.15,70.13,70.14,29452.0,60.4057,60.4143,60.3971,60.4057,29452.0
2017-10-18 14:20:00,70.13,70.15,70.12,70.14,46885.0,60.3971,60.4143,60.3885,60.4057,46885.0
2017-10-18 14:30:00,70.14,70.15,70.13,70.15,9090.0,60.4057,60.4143,60.3971,60.4143,9090.0
2017-10-18 14:40:00,70.15,70.15,70.14,70.14,7189.0,60.4143,60.4143,60.4057,60.4057,7189.0
2017-10-18 14:50:00,70.15,70.15,70.13,70.14,36199.0,60.4143,60.4143,60.3971,60.4057,36199.0
2017-10-18 15:00:00,70.14,70.16,70.14,70.15,18267.0,60.4057,60.4229,60.4057,60.4143,18267.0
2017-10-18 15:10:00,70.15,70.17,70.14,70.17,19156.0,60.4143,60.4315,60.4057,60.4315,19156.0
2017-10-18 15:20:00,70.17,70.17,70.15,70.16,52982.0,60.4315,60.4315,60.4143,60.4229,52982.0
2017-10-18 15:30:00,70.15,70.17,70.15,70.15,17093.0,60.4143,60.4315,60.4143,60.4143,17093.0
2017-10-18 15:40:00,70.16,70.16,70.12,70.12,96053.0,60.4229,60.4229,60.3885,60.3885,96053.0
2017-10-18 15:50:00,70.13,70.13,70.08,70.11,159948.0,60.3971,60.3971,60.354,60.3798,159948.0
2017-10-19 09:30:00,69.82,69.88,69.76,69.8,262255.0,60.1301,60.1818,60.0784,60.1129,262255.0
2017-10-19 09:40:00,69.79,69.8,69.74,69.75,50843.0,60.1043,60.1129,60.0612,60.0698,50843.0
2017-10-19 09:50:00,69.74,69.76,69.71,69.73,6621.0,60.0612,60.0784,60.0354,60.0526,6621.0
2017-10-19 10:00:00,69.74,69.75,69.69,69.72,63024.0,60.0612,60.0698,60.0181,60.044,63024.0
2017-10-19 10:10:00,69.72,69.8,69.7,69.79,102216.0,60.044,60.1129,60.0267,60.1043,102216.0
2017-10-19 10:20:00,69.8,69.82,69.79,69.82,71509.0,60.1129,60.1301,60.1043,60.1301,71509.0
2017-10-19 10:30:00,69.82,69.84,69.79,69.82,15415.0,60.1301,60.1473,60.1043,60.1301,15415.0
2017-10-19 10:40:00,69.81,69.85,69.8,69.85,65222.0,60.1215,60.1559,60.1129,60.1559,65222.0
2017-10-19 10:50:00,69.85,69.91,69.85,69.91,5452.0,60.1559,60.2076,60.1559,60.2076,5452.0
2017-10-19 11:00:00,69.91,69.91,69.9,69.9,3354.0,60.2076,60.2076,60.199,60.199,3354.0
2017-10-19 11:10:00,69.89,69.9,69.89,69.9,700.0,60.1904,60.199,60.1904,60.199,700.0
2017-10-19 11:20:00,69.91,69.92,69.88,69.88,26306.0,60.2076,60.2162,60.1818,60.1818,26306.0
2017-10-19 11:30:00,69.88,69.91,69.87,69.89,16055.0,60.1818,60.2076,60.1732,60.1904,16055.0
2017-10-19 11:40:00,69.89,69.89,69.87,69.88,4090.0,60.1904,60.1904,60.1732,60.1818,4090.0
2017-10-19 11:50:00,69.88,69.88,69.86,69.86,5993.0,60.1818,60.1818,60.1645,60.1645,5993.0
2017-10-19 12:00:00,69.86,69.86,69.83,69.84,108495.0,60.1645,60.1645,60.1387,60.1473,108495.0
2017-10-19 12:10:00,69.84,69.87,69.83,69.86,5413.0,60.1473,60.1732,60.1387,60.1645,5413.0
2017-10-19 12:20:00,69.86,69.88,69.85,69.88,6575.0,60.1645,60.1818,60.1559,60.1818,6575.0
2017-10-19 12:30:00,69.88,69.88,69.85,69.85,7833.0,60.1818,60.1818,60.1559,60.1559,7833.0
2017-10-19 12:40:00,69.84,69.85,69.84,69.85,2878.0,60.1473,60.1559,60.1473,60.1559,2878.0
2017-10-19 12:50:00,69.85,69.87,69.85,69.87,2600.0,60.1559,60.1732,60.1559,60.1732,2600.0
2017-10-19 13:00:00,69.87,69.9,69.87,69.9,4196.0,60.1732,60.199,60.1732,60.199,4196.0
2017-10-19 13:10:00,69.9,69.9,69.89,69.9,6800.0,60.199,60.199,60.1904,60.199,6800.0
2017-10-19 13:20:00,69.9,69.91,69.89,69.91,4616.0,60.199,60.2076,60.1904,60.2076,4616.0
2017-10-19 13:30:00,69.91,69.92,69.9,69.92,3330.0,60.2076,60.2162,60.199,60.2162,3330.0
2017-10-19 13:40:00,69.92,69.94,69.92,69.93,3098.0,60.2162,60.2334,60.2162,60.2248,3098.0
2017-10-19 13:50:00,69.92,69.93,69.91,69.92,7442.0,60.2162,60.2248,60.2076,60.2162,7442.0
2017-10-19 14:00:00,69.92,69.94,69.91,69.92,7316.0,60.2162,60.2334,60.2076,60.2162,7316.0
2017-10-19 14:10:00,69.93,69.94,69.92,69.93,2868.0,60.2248,60.2334,60.2162,60.2248,2868.0
2017-10-19 14:20:00,69.93,69.93,69.9,69.91,10794.0,60.2248,60.2248,60.199,60.2076,10794.0
2017-10-19 14:30:00,69.91,69.96,69.91,69.95,4817.0,60.2076,60.2507,60.2076,60.2421,4817.0
2017-10-19 14:40:00,69.94,69.96,69.94,69.94,4769.0,60.2334,60.2507,60.2334,60.2334,4769.0
2017-10-19 14:50:00,69.95,69.96,69.93,69.93,13467.0,60.2421,60.2507,60.2248,60.2248,13467.0
2017-10-19 15:00:00,69.94,69.95,69.93,69.94,7239.0,60.2334,60.2421,60.2248,60.2334,7239.0
2017-10-19 15:10:00,69.94,69.96,69.93,69.96,11967.0,60.2334,60.2507,60.2248,60.2507,11967.0
2017-10-19 15:20:00,69.97,69.97,69.94,69.95,74844.0,60.2593,60.2593,60.2334,60.2421,74844.0
2017-10-19 15:30:00,69.95,69.96,69.94,69.94,12143.0,60.2421,60.2507,60.2334,60.2334,12143.0
2017-10-19 15:40:00,69.94,69.96,69.93,69.95,30572.0,60.2334,60.2507,60.2248,60.2421,30572.0
2017-10-19 15:50:00,69.95,70.02,69.95,70.01,137178.0,60.2421,60.3023,60.2421,60.2937,137178.0
2017-10-20 09:30:00,70.19,70.19,70.09,70.09,29891.0,60.4487,60.4487,60.3626,60.3626,29891.0
2017-10-20 09:40:00,70.1,70.13,70.09,70.13,11423.0,60.3712,60.3971,60.3626,60.3971,11423.0
2017-10-20 09:50:00,70.13,70.14,70.1,70.1,6197.0,60.3971,60.4057,60.3712,60.3712,6197.0
2017-10-20 10:00:00,70.1,70.14,70.1,70.13,8279.0,60.3712,60.4057,60.3712,60.3971,8279.0
2017-10-20 10:10:00,70.13,70.15,70.12,70.14,10848.0,60.3971,60.4143,60.3885,60.4057,10848.0
2017-10-20 10:20:00,70.13,70.14,70.12,70.12,10369.0,60.3971,60.4057,60.3885,60.3885,10369.0
2017-10-20 10:30:00,70.13,70.15,70.12,70.13,25527.0,60.3971,60.4143,60.3885,60.3971,25527.0
2017-10-20 10:40:00,70.13,70.14,70.09,70.09,18693.0,60.3971,60.4057,60.3626,60.3626,18693.0
2017-10-20 10:50:00,70.09,70.1,70.07,70.07,28146.0,60.3626,60.3712,60.3454,60.3454,28146.0
2017-10-20 11:00:00,70.07,70.1,70.07,70.09,26233.0,60.3454,60.3712,60.3454,60.3626,26233.0
2017-10-20 11:10:00,70.09,70.09,70.08,70.09,3661.0,60.3626,60.3626,60.354,60.3626,3661.0
2017-10-20 11:20:00,70.09,70.12,70.09,70.1,19824.0,60.3626,60.3885,60.3626,60.3712,19824.0
2017-10-20 11:30:00,70.1,70.12,70.1,70.1,6593.0,60.3712,60.3885,60.3712,60.3712,6593.0
2017-10-20 11:40:00,70.1,70.11,70.1,70.11,12109.0,60.3712,60.3798,60.3712,60.3798,12109.0
2017-10-20 11:50:00,70.11,70.12,70.1,70.11,2770.0,60.3798,60.3885,60.3712,60.3798,2770.0
2017-10-20 12:00:00,70.13,70.13,70.11,70.12,2863.0,60.3971,60.3971,60.3798,60.3885,2863.0
2017-10-20 12:10:00,70.13,70.15,70.13,70.14,8086.0,60.3971,60.4143,60.3971,60.4057,8086.0
2017-10-20 12:20:00,70.14,70.15,70.14,70.14,4777.0,60.4057,60.4143,60.4057,60.4057,4777.0
2017-10-20 12:30:00,70.14,70.14,70.13,70.13,9422.0,60.4057,60.4057,60.3971,60.3971,9422.0
2017-10-20 12:40:00,70.12,70.15,70.12,70.14,12704.0,60.3885,60.4143,60.3885,60.4057,12704.0
2017-10-20 12:50:00,70.14,70.17,70.14,70.15,14712.0,60.4057,60.4315,60.4057,60.4143,14712.0
2017-10-20 13:00:00,70.16,70.18,70.15,70.17,13006.0,60.4229,60.4401,60.4143,60.4315,13006.0
2017-10-20 13:10:00,70.17,70.18,70.17,70.17,7307.0,60.4315,60.4401,60.4315,60.4315,7307.0
2017-10-20 13:20:00,70.18,70.19,70.17,70.18,40387.0,60.4401,60.4487,60.4315,60.4401,40387.0
2017-10-20 13:30:00,70.18,70.21,70.18,70.21,27561.0,60.4401,60.466,60.4401,60.466,27561.0
2017-10-20 13:40:00,70.2,70.21,70.2,70.2,3945.0,60.4574,60.466,60.4574,60.4574,3945.0
2017-10-20 13:50:00,70.2,70.2,70.18,70.19,2251.0,60.4574,60.4574,60.4401,60.4487,2251.0
2017-10-20 14:00:00,70.19,70.21,70.18,70.18,3840.0,60.4487,60.466,60.4401,60.4401,3840.0
2017-10-20 14:10:00,70.19,70.21,70.17,70.18,9194.0,60.4487,60.466,60.4315,60.4401,9194.0
2017-10-20 14:20:00,70.18,70.21,70.17,70.2,12050.0,60.4401,60.466,60.4315,60.4574,12050.0
2017-10-20 14:30:00,70.21,70.22,70.2,70.21,8270.0,60.466,60.4746,60.4574,60.466,8270.0
2017-10-20 14:40:00,70.21,70.21,70.18,70.19,14855.0,60.466,60.466,60.4401,60.4487,14855.0
2017-10-20 14:50:00,70.19,70.19,70.17,70.18,3077.0,60.4487,60.4487,60.4315,60.4401,3077.0
2017-10-20 15:00:00,70.18,70.19,70.16,70.18,5398.0,60.4401,60.4487,60.4229,60.4401,5398.0
2017-10-20 15:10:00,70.17,70.19,70.17,70.18,19870.0,60.4315,60.4487,60.4315,60.4401,19870.0
2017-10-20 15:20:00,70.18,70.18,70.14,70.16,68061.0,60.4401,60.4401,60.4057,60.4229,68061.0
2017-10-20 15:30:00,70.16,70.18,70.15,70.18,10419.0,60.4229,60.4401,60.4143,60.4401,10419.0
2017-10-20 15:40:00,70.17,70.18,70.14,70.15,9636.0,60.4315,60.4401,60.4057,60.4143,9636.0
2017-10-20 15:50:00,70.15,70.21,70.14,70.21,511715.0,60.4143,60.466,60.4057,60.466,511715.0
2017-10-23 09:30:00,70.25,70.27,70.19,70.19,69352.0,60.5004,60.5176,60.4487,60.4487,69352.0
2017-10-23 09:40:00,70.19,70.22,70.18,70.22,9678.0,60.4487,60.4746,60.4401,60.4746,9678.0
2017-10-23 09:50:00,70.22,70.24,70.21,70.22,8235.0,60.4746,60.4918,60.466,60.4746,8235.0
2017-10-23 10:00:00,70.22,70.23,70.18,70.19,25712.0,60.4746,60.4832,60.4401,60.4487,25712.0
2017-10-23 10:10:00,70.2,70.2,70.16,70.17,133798.0,60.4574,60.4574,60.4229,60.4315,133798.0
2017-10-23 10:20:00,70.17,70.19,70.16,70.17,31351.0,60.4315,60.4487,60.4229,60.4315,31351.0
2017-10-23 10:30:00,70.18,70.2,70.18,70.19,16566.0,60.4401,60.4574,60.4401,60.4487,16566.0
2017-10-23 10:40:00,70.2,70.2,70.15,70.15,15213.0,60.4574,60.4574,60.4143,60.4143,15213.0
2017-10-23 10:50:00,70.15,70.17,70.14,70.14,10829.0,60.4143,60.4315,60.4057,60.4057,10829.0
2017-10-23 11:00:00,70.15,70.16,70.14,70.15,4567.0,60.4143,60.4229,60.4057,60.4143,4567.0
2017-10-23 11:10:00,70.15,70.15,70.13,70.13,2201.0,60.4143,60.4143,60.3971,60.3971,2201.0
2017-10-23 11:20:00,70.14,70.15,70.14,70.14,17736.0,60.4057,60.4143,60.4057,60.4057,17736.0
2017-10-23 11:30:00,70.13,70.13,70.08,70.08,17646.0,60.3971,60.3971,60.354,60.354,17646.0
2017-10-23 11:40:00,70.08,70.1,70.08,70.1,4195.0,60.354,60.3712,60.354,60.3712,4195.0
2017-10-23 11:50:00,70.1,70.13,70.1,70.13,6258.0,60.3712,60.3971,60.3712,60.3971,6258.0
2017-10-23 12:00:00,70.13,70.14,70.11,70.11,5200.0,60.3971,60.4057,60.3798,60.3798,5200.0
2017-10-23 12:10:00,70.11,70.12,70.1,70.11,36807.0,60.3798,60.3885,60.3712,60.3798,36807.0
2017-10-23 12:20:00,70.1,70.13,70.09,70.12,18154.0,60.3712,60.3971,60.3626,60.3885,18154.0
2017-10-23 12:30:00,70.12,70.13,70.11,70.11,11948.0,60.3885,60.3971,60.3798,60.3798,11948.0
2017-10-23 12:40:00,70.12,70.13,70.11,70.11,5000.0,60.3885,60.3971,60.3798,60.3798,5000.0
2017-10-23 12:50:00,70.12,70.13,70.11,70.13,1900.0,60.3885,60.3971,60.3798,60.3971,1900.0
2017-10-23 13:00:00,70.13,70.13,70.12,70.13,2955.0,60.3971,60.3971,60.3885,60.3971,2955.0
2017-10-23 13:10:00,70.13,70.13,70.1,70.11,30341.0,60.3971,60.3971,60.3712,60.3798,30341.0
2017-10-23 13:20:00,70.12,70.12,70.11,70.11,10273.0,60.3885,60.3885,60.3798,60.3798,10273.0
2017-10-23 13:30:00,70.11,70.12,70.06,70.08,31410.0,60.3798,60.3885,60.3368,60.354,31410.0
2017-10-23 13:40:00,70.08,70.1,70.07,70.1,5871.0,60.354,60.3712,60.3454,60.3712,5871.0
2017-10-23 13:50:00,70.09,70.1,70.08,70.08,7599.0,60.3626,60.3712,60.354,60.354,7599.0
2017-10-23 14:00:00,70.07,70.09,70.07,70.08,8539.0,60.3454,60.3626,60.3454,60.354,8539.0
2017-10-23 14:10:00,70.08,70.09,70.03,70.03,20721.0,60.354,60.3626,60.3109,60.3109,20721.0
2017-10-23 14:20:00,70.03,70.04,70.01,70.03,25539.0,60.3109,60.3196,60.2937,60.3109,25539.0
2017-10-23 14:30:00,70.03,70.04,70.02,70.03,5101.0,60.3109,60.3196,60.3023,60.3109,5101.0
2017-10-23 14:40:00,70.03,70.05,70.01,70.02,8873.0,60.3109,60.3282,60.2937,60.3023,8873.0
2017-10-23 14:50:00,70.01,70.04,70.0,70.03,11214.0,60.2937,60.3196,60.2851,60.3109,11214.0
2017-10-23 15:00:00,70.03,70.04,70.0,70.01,20967.0,60.3109,60.3196,60.2851,60.2937,20967.0
2017-10-23 15:10:00,70.01,70.01,69.99,69.99,15848.0,60.2937,60.2937,60.2765,60.2765,15848.0
2017-10-23 15:20:00,70.0,70.0,69.96,69.97,20705.0,60.2851,60.2851,60.2507,60.2593,20705.0
2017-10-23 15:30:00,69.98,69.99,69.92,69.92,29829.0,60.2679,60.2765,60.2162,60.2162,29829.0
2017-10-23 15:40:00,69.92,69.98,69.91,69.95,37568.0,60.2162,60.2679,60.2076,60.2421,37568.0
2017-10-23 15:50:00,69.95,69.96,69.91,69.94,87571.0,60.2421,60.2507,60.2076,60.2334,87571.0
2017-10-24 09:30:00,70.02,70.08,70.01,70.03,56687.0,60.3023,60.354,60.2937,60.3109,56687.0
2017-10-24 09:40:00,70.03,70.04,69.98,70.0,18481.0,60.3109,60.3196,60.2679,60.2851,18481.0
2017-10-24 09:50:00,70.0,70.03,69.96,69.97,9996.0,60.2851,60.3109,60.2507,60.2593,9996.0
2017-10-24 10:00:00,69.98,70.02,69.98,70.01,15700.0,60.2679,60.3023,60.2679,60.2937,15700.0
2017-10-24 10:10:00,70.02,70.03,70.0,70.03,5041.0,60.3023,60.3109,60.2851,60.3109,5041.0
2017-10-24 10:20:00,70.02,70.05,70.02,70.03,30864.0,60.3023,60.3282,60.3023,60.3109,30864.0
2017-10-24 10:30:00,70.03,70.03,70.01,70.02,5726.0,60.3109,60.3109,60.2937,60.3023,5726.0
2017-10-24 10:40:00,70.03,70.04,70.0,70.0,7506.0,60.3109,60.3196,60.2851,60.2851,7506.0
2017-10-24 10:50:00,70.01,70.05,70.0,70.02,8186.0,60.2937,60.3282,60.2851,60.3023,8186.0
2017-10-24 11:00:00,70.02,70.05,70.02,70.04,4860.0,60.3023,60.3282,60.3023,60.3196,4860.0
2017-10-24 11:10:00,70.04,70.05,70.03,70.05,8891.0,60.3196,60.3282,60.3109,60.3282,8891.0
2017-10-24 11:20:00,70.05,70.05,70.04,70.05,7281.0,60.3282,60.3282,60.3196,60.3282,7281.0
2017-10-24 11:30:00,70.05,70.06,70.04,70.05,6700.0,60.3282,60.3368,60.3196,60.3282,6700.0
2017-10-24 11:40:00,70.05,70.1,70.05,70.09,5830.0,60.3282,60.3712,60.3282,60.3626,5830.0
2017-10-24 11:50:00,70.09,70.1,70.08,70.09,54514.0,60.3626,60.3712,60.354,60.3626,54514.0
2017-10-24 12:00:00,70.08,70.09,70.08,70.08,4000.0,60.354,60.3626,60.354,60.354,4000.0
2017-10-24 12:10:00,70.08,70.09,70.07,70.08,6452.0,60.354,60.3626,60.3454,60.354,6452.0
2017-10-24 12:20:00,70.07,70.08,70.07,70.08,6980.0,60.3454,60.354,60.3454,60.354,6980.0
2017-10-24 12:30:00,70.08,70.08,70.07,70.07,3723.0,60.354,60.354,60.3454,60.3454,3723.0
2017-10-24 12:40:00,70.07,70.09,70.07,70.09,24705.0,60.3454,60.3626,60.3454,60.3626,24705.0
2017-10-24 12:50:00,70.09,70.09,70.07,70.08,35271.0,60.3626,60.3626,60.3454,60.354,35271.0
2017-10-24 13:00:00,70.07,70.08,70.05,70.05,3400.0,60.3454,60.354,60.3282,60.3282,3400.0
2017-10-24 13:10:00,70.05,70.07,70.05,70.06,2600.0,60.3282,60.3454,60.3282,60.3368,2600.0
2017-10-24 13:20:00,70.07,70.08,70.06,70.07,2512.0,60.3454,60.354,60.3368,60.3454,2512.0
2017-10-24 13:30:00,70.07,70.11,70.07,70.11,5010.0,60.3454,60.3798,60.3454,60.3798,5010.0
2017-10-24 13:40:00,70.1,70.11,70.09,70.09,2690.0,60.3712,60.3798,60.3626,60.3626,2690.0
2017-10-24 13:50:00,70.09,70.09,70.08,70.08,7562.0,60.3626,60.3626,60.354,60.354,7562.0
2017-10-24 14:00:00,70.09,70.09,70.07,70.08,6152.0,60.3626,60.3626,60.3454,60.354,6152.0
2017-10-24 14:10:00,70.08,70.11,70.08,70.11,7182.0,60.354,60.3798,60.354,60.3798,7182.0
2017-10-24 14:20:00,70.11,70.12,70.11,70.11,3272.0,60.3798,60.3885,60.3798,60.3798,3272.0
2017-10-24 14:30:00,70.12,70.12,70.1,70.11,6888.0,60.3885,60.3885,60.3712,60.3798,6888.0
2017-10-24 14:40:00,70.1,70.11,70.09,70.11,13057.0,60.3712,60.3798,60.3626,60.3798,13057.0
2017-10-24 14:50:00,70.11,70.11,70.07,70.09,15021.0,60.3798,60.3798,60.3454,60.3626,15021.0
2017-10-24 15:00:00,70.1,70.13,70.03,70.05,15424.0,60.3712,60.3971,60.3109,60.3282,15424.0
2017-10-24 15:10:00,70.05,70.06,70.04,70.06,5620.0,60.3282,60.3368,60.3196,60.3368,5620.0
2017-10-24 15:20:00,70.06,70.07,70.03,70.03,5446.0,60.3368,60.3454,60.3109,60.3109,5446.0
2017-10-24 15:30:00,70.04,70.08,70.04,70.07,9724.0,60.3196,60.354,60.3196,60.3454,9724.0
2017-10-24 15:40:00,70.07,70.07,70.03,70.03,12030.0,60.3454,60.3454,60.3109,60.3109,12030.0
2017-10-24 15:50:00,70.03,70.05,70.01,70.03,124046.0,60.3109,60.3282,60.2937,60.3109,124046.0
2017-10-25 09:30:00,70.04,70.07,70.02,70.05,19668.0,60.3196,60.3454,60.3023,60.3282,19668.0
2017-10-25 09:40:00,70.06,70.06,70.02,70.03,19112.0,60.3368,60.3368,60.3023,60.3109,19112.0
2017-10-25 09:50:00,70.03,70.03,69.95,69.95,62338.0,60.3109,60.3109,60.2421,60.2421,62338.0
2017-10-25 10:00:00,69.96,69.98,69.92,69.96,26606.0,60.2507,60.2679,60.2162,60.2507,26606.0
2017-10-25 10:10:00,69.97,69.97,69.89,69.89,21167.0,60.2593,60.2593,60.1904,60.1904,21167.0
2017-10-25 10:20:00,69.88,69.9,69.87,69.89,9346.0,60.1818,60.199,60.1732,60.1904,9346.0
2017-10-25 10:30:00,69.89,69.9,69.83,69.84,62505.0,60.1904,60.199,60.1387,60.1473,62505.0
2017-10-25 10:40:00,69.83,69.85,69.75,69.78,16807.0,60.1387,60.1559,60.0698,60.0956,16807.0
2017-10-25 10:50:00,69.78,69.8,69.76,69.76,5755.0,60.0956,60.1129,60.0784,60.0784,5755.0
2017-10-25 11:00:00,69.76,69.76,69.6,69.62,20269.0,60.0784,60.0784,59.9406,59.9579,20269.0
2017-10-25 11:10:00,69.62,69.66,69.57,69.58,27689.0,59.9579,59.9923,59.9148,59.9234,27689.0
2017-10-25 11:20:00,69.57,69.64,69.56,69.64,14509.0,59.9148,59.9751,59.9062,59.9751,14509.0
2017-10-25 11:30:00,69.62,69.69,69.62,69.69,6558.0,59.9579,60.0181,59.9579,60.0181,6558.0
2017-10-25 11:40:00,69.68,69.68,69.65,69.66,2597.0,60.0095,60.0095,59.9837,59.9923,2597.0
2017-10-25 11:50:00,69.64,69.64,69.56,69.6,7816.0,59.9751,59.9751,59.9062,59.9406,7816.0
2017-10-25 12:00:00,69.6,69.61,69.54,69.6,5751.0,59.9406,59.9492,59.889,59.9406,5751.0
2017-10-25 12:10:00,69.59,69.59,69.49,69.49,18097.0,59.932,59.932,59.8459,59.8459,18097.0
2017-10-25 12:20:00,69.49,69.49,69.43,69.45,28908.0,59.8459,59.8459,59.7942,59.8114,28908.0
2017-10-25 12:30:00,69.45,69.48,69.43,69.46,10844.0,59.8114,59.8373,59.7942,59.8201,10844.0
2017-10-25 12:40:00,69.46,69.54,69.46,69.51,3100.0,59.8201,59.889,59.8201,59.8631,3100.0
2017-10-25 12:50:00,69.51,69.6,69.51,69.59,12806.0,59.8631,59.9406,59.8631,59.932,12806.0
2017-10-25 13:00:00,69.59,69.61,69.56,69.6,6347.0,59.932,59.9492,59.9062,59.9406,6347.0
2017-10-25 13:10:00,69.6,69.65,69.6,69.62,7995.0,59.9406,59.9837,59.9406,59.9579,7995.0
2017-10-25 13:20:00,69.62,69.62,69.6,69.6,40421.0,59.9579,59.9579,59.9406,59.9406,40421.0
2017-10-25 13:30:00,69.61,69.65,69.6,69.64,6859.0,59.9492,59.9837,59.9406,59.9751,6859.0
2017-10-25 13:40:00,69.64,69.68,69.63,69.67,4921.0,59.9751,60.0095,59.9665,60.0009,4921.0
2017-10-25 13:50:00,69.67,69.71,69.67,69.7,9255.0,60.0009,60.0354,60.0009,60.0267,9255.0
2017-10-25 14:00:00,69.71,69.76,69.7,69.74,3865.0,60.0354,60.0784,60.0267,60.0612,3865.0
2017-10-25 14:10:00,69.74,69.74,69.71,69.74,5500.0,60.0612,60.0612,60.0354,60.0612,5500.0
2017-10-25 14:20:00,69.73,69.78,69.73,69.75,6897.0,60.0526,60.0956,60.0526,60.0698,6897.0
2017-10-25 14:30:00,69.76,69.76,69.7,69.71,25323.0,60.0784,60.0784,60.0267,60.0354,25323.0
2017-10-25 14:40:00,69.71,69.71,69.67,69.68,7884.0,60.0354,60.0354,60.0009,60.0095,7884.0
2017-10-25 14:50:00,69.7,69.71,69.68,69.71,7125.0,60.0267,60.0354,60.0095,60.0354,7125.0
2017-10-25 15:00:00,69.7,69.74,69.69,69.73,18209.0,60.0267,60.0612,60.0181,60.0526,18209.0
2017-10-25 15:10:00,69.73,69.76,69.73,69.76,14047.0,60.0526,60.0784,60.0526,60.0784,14047.0
2017-10-25 15:20:00,69.76,69.8,69.76,69.79,50637.0,60.0784,60.1129,60.0784,60.1043,50637.0
2017-10-25 15:30:00,69.79,69.8,69.77,69.77,97931.0,60.1043,60.1129,60.087,60.087,97931.0
2017-10-25 15:40:00,69.77,69.78,69.69,69.69,41835.0,60.087,60.0956,60.0181,60.0181,41835.0
2017-10-25 15:50:00,69.69,69.78,69.68,69.76,62573.0,60.0181,60.0956,60.0095,60.0784,62573.0
2017-10-26 09:30:00,69.87,69.93,69.85,69.85,49257.0,60.1732,60.2248,60.1559,60.1559,49257.0
2017-10-26 09:40:00,69.85,69.92,69.84,69.92,26545.0,60.1559,60.2162,60.1473,60.2162,26545.0
2017-10-26 09:50:00,69.92,69.93,69.9,69.91,23742.0,60.2162,60.2248,60.199,60.2076,23742.0
2017-10-26 10:00:00,69.9,69.9,69.84,69.84,38629.0,60.199,60.199,60.1473,60.1473,38629.0
2017-10-26 10:10:00,69.84,69.85,69.8,69.81,12107.0,60.1473,60.1559,60.1129,60.1215,12107.0
2017-10-26 10:20:00,69.81,69.87,69.8,69.87,8500.0,60.1215,60.1732,60.1129,60.1732,8500.0
2017-10-26 10:30:00,69.87,69.93,69.86,69.93,12278.0,60.1732,60.2248,60.1645,60.2248,12278.0
2017-10-26 10:40:00,69.94,69.97,69.94,69.96,10459.0,60.2334,60.2593,60.2334,60.2507,10459.0
2017-10-26 10:50:00,69.95,69.96,69.92,69.92,13011.0,60.2421,60.2507,60.2162,60.2162,13011.0
2017-10-26 11:00:00,69.93,69.97,69.9,69.91,13600.0,60.2248,60.2593,60.199,60.2076,13600.0
2017-10-26 11:10:00,69.91,69.93,69.85,69.85,62068.0,60.2076,60.2248,60.1559,60.1559,62068.0
2017-10-26 11:20:00,69.87,69.92,69.87,69.92,12835.0,60.1732,60.2162,60.1732,60.2162,12835.0
2017-10-26 11:30:00,69.91,69.94,69.9,69.92,12536.0,60.2076,60.2334,60.199,60.2162,12536.0
2017-10-26 11:40:00,69.92,69.93,69.9,69.92,21351.0,60.2162,60.2248,60.199,60.2162,21351.0
2017-10-26 11:50:00,69.92,69.94,69.9,69.93,61142.0,60.2162,60.2334,60.199,60.2248,61142.0
2017-10-26 12:00:00,69.93,69.95,69.93,69.95,16282.0,60.2248,60.2421,60.2248,60.2421,16282.0
2017-10-26 12:10:00,69.95,69.96,69.95,69.96,7986.0,60.2421,60.2507,60.2421,60.2507,7986.0
2017-10-26 12:20:00,69.96,69.97,69.95,69.96,11622.0,60.2507,60.2593,60.2421,60.2507,11622.0
2017-10-26 12:30:00,69.96,69.96,69.88,69.89,34228.0,60.2507,60.2507,60.1818,60.1904,34228.0
2017-10-26 12:40:00,69.88,69.89,69.86,69.89,6422.0,60.1818,60.1904,60.1645,60.1904,6422.0
2017-10-26 12:50:00,69.89,69.9,69.89,69.89,4216.0,60.1904,60.199,60.1904,60.1904,4216.0
2017-10-26 13:00:00,69.89,69.89,69.87,69.89,10806.0,60.1904,60.1904,60.1732,60.1904,10806.0
2017-10-26 13:10:00,69.89,69.92,69.88,69.91,15803.0,60.1904,60.2162,60.1818,60.2076,15803.0
2017-10-26 13:20:00,69.92,69.92,69.9,69.9,8440.0,60.2162,60.2162,60.199,60.199,8440.0
2017-10-26 13:30:00,69.91,69.91,69.89,69.9,5855.0,60.2076,60.2076,60.1904,60.199,5855.0
2017-10-26 13:40:00,69.9,69.9,69.88,69.88,22606.0,60.199,60.199,60.1818,60.1818,22606.0
2017-10-26 13:50:00,69.89,69.89,69.87,69.89,10978.0,60.1904,60.1904,60.1732,60.1904,10978.0
2017-10-26 14:00:00,69.89,69.9,69.88,69.89,182103.0,60.1904,60.199,60.1818,60.1904,182103.0
2017-10-26 14:10:00,69.9,69.91,69.89,69.9,45045.0,60.199,60.2076,60.1904,60.199,45045.0
2017-10-26 14:20:00,69.89,69.91,69.88,69.91,19177.0,60.1904,60.2076,60.1818,60.2076,19177.0
2017-10-26 14:30:00,69.9,69.91,69.88,69.88,11176.0,60.199,60.2076,60.1818,60.1818,11176.0
2017-10-26 14:40:00,69.88,69.9,69.88,69.88,10083.0,60.1818,60.199,60.1818,60.1818,10083.0
2017-10-26 14:50:00,69.87,69.87,69.84,69.84,13760.0,60.1732,60.1732,60.1473,60.1473,13760.0
2017-10-26 15:00:00,69.84,69.86,69.82,69.82,10428.0,60.1473,60.1645,60.1301,60.1301,10428.0
2017-10-26 15:10:00,69.83,69.83,69.8,69.8,7700.0,60.1387,60.1387,60.1129,60.1129,7700.0
2017-10-26 15:20:00,69.81,69.83,69.8,69.82,9843.0,60.1215,60.1387,60.1129,60.1301,9843.0
2017-10-26 15:30:00,69.83,69.83,69.79,69.81,20374.0,60.1387,60.1387,60.1043,60.1215,20374.0
2017-10-26 15:40:00,69.81,69.83,69.81,69.81,18473.0,60.1215,60.1387,60.1215,60.1215,18473.0
2017-10-26 15:50:00,69.81,69.84,69.76,69.77,133640.0,60.1215,60.1473,60.0784,60.087,133640.0
2017-10-27 09:30:00,69.93,69.94,69.79,69.79,55424.0,60.2248,60.2334,60.1043,60.1043,55424.0
2017-10-27 09:40:00,69.79,69.85,69.78,69.78,10216.0,60.1043,60.1559,60.0956,60.0956,10216.0
2017-10-27 09:50:00,69.78,69.86,69.78,69.85,121256.0,60.0956,60.1645,60.0956,60.1559,121256.0
2017-10-27 10:00:00,69.86,70.04,69.85,70.02,120868.0,60.1645,60.3196,60.1559,60.3023,120868.0
2017-10-27 10:10:00,70.01,70.01,69.97,70.0,12916.0,60.2937,60.2937,60.2593,60.2851,12916.0
2017-10-27 10:20:00,70.0,70.0,69.94,69.95,11328.0,60.2851,60.2851,60.2334,60.2421,11328.0
2017-10-27 10:30:00,69.96,70.0,69.95,69.99,6286.0,60.2507,60.2851,60.2421,60.2765,6286.0
2017-10-27 10:40:00,69.98,70.04,69.97,70.03,10081.0,60.2679,60.3196,60.2593,60.3109,10081.0
2017-10-27 10:50:00,70.03,70.03,69.98,69.99,23145.0,60.3109,60.3109,60.2679,60.2765,23145.0
2017-10-27 11:00:00,69.98,70.04,69.98,70.04,9877.0,60.2679,60.3196,60.2679,60.3196,9877.0
2017-10-27 11:10:00,70.04,70.05,70.03,70.04,2507.0,60.3196,60.3282,60.3109,60.3196,2507.0
2017-10-27 11:20:00,70.04,70.08,70.04,70.08,9679.0,60.3196,60.354,60.3196,60.354,9679.0
2017-10-27 11:30:00,70.09,70.1,70.07,70.09,7375.0,60.3626,60.3712,60.3454,60.3626,7375.0
2017-10-27 11:40:00,70.09,70.12,70.08,70.11,8671.0,60.3626,60.3885,60.354,60.3798,8671.0
2017-10-27 11:50:00,70.11,70.11,70.07,70.09,5917.0,60.3798,60.3798,60.3454,60.3626,5917.0
2017-10-27 12:00:00,70.1,70.15,70.1,70.14,11890.0,60.3712,60.4143,60.3712,60.4057,11890.0
2017-10-27 12:10:00,70.13,70.14,70.12,70.14,3767.0,60.3971,60.4057,60.3885,60.4057,3767.0
2017-10-27 12:20:00,70.13,70.13,70.11,70.12,7400.0,60.3971,60.3971,60.3798,60.3885,7400.0
2017-10-27 12:30:00,70.12,70.13,70.12,70.13,4600.0,60.3885,60.3971,60.3885,60.3971,4600.0
2017-10-27 12:40:00,70.14,70.15,70.14,70.15,2300.0,60.4057,60.4143,60.4057,60.4143,2300.0
2017-10-27 12:50:00,70.14,70.15,70.13,70.13,67106.0,60.4057,60.4143,60.3971,60.3971,67106.0
2017-10-27 13:00:00,70.13,70.15,70.13,70.14,2589.0,60.3971,60.4143,60.3971,60.4057,2589.0
2017-10-27 13:10:00,70.13,70.13,70.11,70.12,5154.0,60.3971,60.3971,60.3798,60.3885,5154.0
2017-10-27 13:20:00,70.12,70.12,70.1,70.1,2810.0,60.3885,60.3885,60.3712,60.3712,2810.0
2017-10-27 13:30:00,70.11,70.13,70.11,70.13,1207.0,60.3798,60.3971,60.3798,60.3971,1207.0
2017-10-27 13:40:00,70.12,70.14,70.11,70.13,7629.0,60.3885,60.4057,60.3798,60.3971,7629.0
2017-10-27 13:50:00,70.14,70.15,70.14,70.15,3020.0,60.4057,60.4143,60.4057,60.4143,3020.0
2017-10-27 14:00:00,70.15,70.17,70.14,70.16,46619.0,60.4143,60.4315,60.4057,60.4229,46619.0
2017-10-27 14:10:00,70.17,70.21,70.17,70.21,39057.0,60.4315,60.466,60.4315,60.466,39057.0
2017-10-27 14:20:00,70.2,70.21,70.17,70.17,30397.0,60.4574,60.466,60.4315,60.4315,30397.0
2017-10-27 14:30:00,70.17,70.18,70.16,70.16,42750.0,60.4315,60.4401,60.4229,60.4229,42750.0
2017-10-27 14:40:00,70.16,70.16,70.14,70.15,32323.0,60.4229,60.4229,60.4057,60.4143,32323.0
2017-10-27 14:50:00,70.15,70.17,70.15,70.17,11877.0,60.4143,60.4315,60.4143,60.4315,11877.0
2017-10-27 15:00:00,70.17,70.18,70.16,70.17,3257.0,60.4315,60.4401,60.4229,60.4315,3257.0
2017-10-27 15:10:00,70.17,70.2,70.17,70.19,7424.0,60.4315,60.4574,60.4315,60.4487,7424.0
2017-10-27 15:20:00,70.19,70.22,70.19,70.22,5242.0,60.4487,60.4746,60.4487,60.4746,5242.0
2017-10-27 15:30:00,70.21,70.21,70.18,70.18,15518.0,60.466,60.466,60.4401,60.4401,15518.0
2017-10-27 15:40:00,70.18,70.21,70.16,70.2,23388.0,60.4401,60.466,60.4229,60.4574,23388.0
2017-10-27 15:50:00,70.21,70.22,70.14,70.2,86025.0,60.466,60.4746,60.4057,60.4574,86025.0
2017-10-30 09:30:00,70.06,70.18,70.06,70.17,57589.0,60.3368,60.4401,60.3368,60.4315,57589.0
2017-10-30 09:40:00,70.17,70.19,70.14,70.14,13500.0,60.4315,60.4487,60.4057,60.4057,13500.0
2017-10-30 09:50:00,70.15,70.17,70.14,70.17,14553.0,60.4143,60.4315,60.4057,60.4315,14553.0
2017-10-30 10:00:00,70.17,70.18,70.16,70.16,20804.0,60.4315,60.4401,60.4229,60.4229,20804.0
2017-10-30 10:10:00,70.16,70.19,70.15,70.19,5808.0,60.4229,60.4487,60.4143,60.4487,5808.0
2017-10-30 10:20:00,70.2,70.2,70.17,70.18,8729.0,60.4574,60.4574,60.4315,60.4401,8729.0
2017-10-30 10:30:00,70.19,70.21,70.18,70.2,13051.0,60.4487,60.466,60.4401,60.4574,13051.0
2017-10-30 10:40:00,70.2,70.21,70.18,70.19,14857.0,60.4574,60.466,60.4401,60.4487,14857.0
2017-10-30 10:50:00,70.18,70.19,70.18,70.18,2965.0,60.4401,60.4487,60.4401,60.4401,2965.0
2017-10-30 11:00:00,70.18,70.19,70.16,70.17,6494.0,60.4401,60.4487,60.4229,60.4315,6494.0
2017-10-30 11:10:00,70.17,70.19,70.16,70.17,4400.0,60.4315,60.4487,60.4229,60.4315,4400.0
2017-10-30 11:20:00,70.16,70.18,70.12,70.12,20249.0,60.4229,60.4401,60.3885,60.3885,20249.0
2017-10-30 11:30:00,70.11,70.12,70.05,70.05,11668.0,60.3798,60.3885,60.3282,60.3282,11668.0
2017-10-30 11:40:00,70.04,70.09,70.04,70.09,49528.0,60.3196,60.3626,60.3196,60.3626,49528.0
2017-10-30 11:50:00,70.08,70.1,70.06,70.09,13087.0,60.354,60.3712,60.3368,60.3626,13087.0
2017-10-30 12:00:00,70.1,70.1,70.05,70.05,13368.0,60.3712,60.3712,60.3282,60.3282,13368.0
2017-10-30 12:10:00,70.05,70.05,70.01,70.01,70657.0,60.3282,60.3282,60.2937,60.2937,70657.0
2017-10-30 12:20:00,70.0,70.06,70.0,70.05,15211.0,60.2851,60.3368,60.2851,60.3282,15211.0
2017-10-30 12:30:00,70.05,70.1,70.05,70.09,5825.0,60.3282,60.3712,60.3282,60.3626,5825.0
2017-10-30 12:40:00,70.09,70.1,70.07,70.09,10870.0,60.3626,60.3712,60.3454,60.3626,10870.0
2017-10-30 12:50:00,70.08,70.09,70.07,70.08,2856.0,60.354,60.3626,60.3454,60.354,2856.0
2017-10-30 13:00:00,70.09,70.11,70.09,70.11,41265.0,60.3626,60.3798,60.3626,60.3798,41265.0
2017-10-30 13:10:00,70.11,70.12,70.09,70.11,55411.0,60.3798,60.3885,60.3626,60.3798,55411.0
2017-10-30 13:20:00,70.11,70.12,70.1,70.11,4645.0,60.3798,60.3885,60.3712,60.3798,4645.0
2017-10-30 13:30:00,70.11,70.11,70.09,70.09,2950.0,60.3798,60.3798,60.3626,60.3626,2950.0
2017-10-30 13:40:00,70.1,70.1,70.09,70.1,2314.0,60.3712,60.3712,60.3626,60.3712,2314.0
2017-10-30 13:50:00,70.1,70.1,70.04,70.05,5447.0,60.3712,60.3712,60.3196,60.3282,5447.0
2017-10-30 14:00:00,70.05,70.07,70.04,70.06,7050.0,60.3282,60.3454,60.3196,60.3368,7050.0
2017-10-30 14:10:00,70.07,70.11,70.06,70.08,77583.0,60.3454,60.3798,60.3368,60.354,77583.0
2017-10-30 14:20:00,70.08,70.09,70.07,70.07,10843.0,60.354,60.3626,60.3454,60.3454,10843.0
2017-10-30 14:30:00,70.08,70.09,70.06,70.08,5962.0,60.354,60.3626,60.3368,60.354,5962.0
2017-10-30 14:40:00,70.08,70.11,70.07,70.11,20587.0,60.354,60.3798,60.3454,60.3798,20587.0
2017-10-30 14:50:00,70.1,70.1,70.07,70.08,9831.0,60.3712,60.3712,60.3454,60.354,9831.0
2017-10-30 15:00:00,70.08,70.09,70.05,70.08,15400.0,60.354,60.3626,60.3282,60.354,15400.0
2017-10-30 15:10:00,70.07,70.07,70.03,70.04,14122.0,60.3454,60.3454,60.3109,60.3196,14122.0
2017-10-30 15:20:00,70.03,70.05,70.02,70.05,13253.0,60.3109,60.3282,60.3023,60.3282,13253.0
2017-10-30 15:30:00,70.05,70.08,70.04,70.08,30102.0,60.3282,60.354,60.3196,60.354,30102.0
2017-10-30 15:40:00,70.08,70.12,70.08,70.11,5600.0,60.354,60.3885,60.354,60.3798,5600.0
2017-10-30 15:50:00,70.11,70.13,70.09,70.09,42342.0,60.3798,60.3971,60.3626,60.3626,42342.0
2017-10-31 09:30:00,70.21,70.27,70.19,70.21,19901.0,60.466,60.5176,60.4487,60.466,19901.0
2017-10-31 09:40:00,70.21,70.25,70.21,70.22,64726.0,60.466,60.5004,60.466,60.4746,64726.0
2017-10-31 09:50:00,70.21,70.23,70.17,70.19,17699.0,60.466,60.4832,60.4315,60.4487,17699.0
2017-10-31 10:00:00,70.19,70.2,70.15,70.16,27828.0,60.4487,60.4574,60.4143,60.4229,27828.0
2017-10-31 10:10:00,70.16,70.2,70.16,70.19,17645.0,60.4229,60.4574,60.4229,60.4487,17645.0
2017-10-31 10:20:00,70.2,70.22,70.19,70.21,15980.0,60.4574,60.4746,60.4487,60.466,15980.0
2017-10-31 10:30:00,70.21,70.22,70.19,70.21,79009.0,60.466,60.4746,60.4487,60.466,79009.0
2017-10-31 10:40:00,70.21,70.23,70.2,70.23,56232.0,60.466,60.4832,60.4574,60.4832,56232.0
2017-10-31 10:50:00,70.23,70.24,70.23,70.23,111120.0,60.4832,60.4918,60.4832,60.4832,111120.0
2017-10-31 11:00:00,70.23,70.26,70.23,70.25,28024.0,60.4832,60.509,60.4832,60.5004,28024.0
2017-10-31 11:10:00,70.25,70.28,70.24,70.28,23295.0,60.5004,60.5263,60.4918,60.5263,23295.0
2017-10-31 11:20:00,70.28,70.3,70.27,70.29,18368.0,60.5263,60.5435,60.5176,60.5349,18368.0
2017-10-31 11:30:00,70.28,70.31,70.28,70.29,66874.0,60.5263,60.5521,60.5263,60.5349,66874.0
2017-10-31 11:40:00,70.29,70.3,70.28,70.29,37402.0,60.5349,60.5435,60.5263,60.5349,37402.0
2017-10-31 11:50:00,70.29,70.31,70.29,70.31,21374.0,60.5349,60.5521,60.5349,60.5521,21374.0
2017-10-31 12:00:00,70.3,70.32,70.29,70.29,33422.0,60.5435,60.5607,60.5349,60.5349,33422.0
2017-10-31 12:10:00,70.3,70.31,70.29,70.29,18310.0,60.5435,60.5521,60.5349,60.5349,18310.0
2017-10-31 12:20:00,70.3,70.31,70.29,70.29,38441.0,60.5435,60.5521,60.5349,60.5349,38441.0
2017-10-31 12:30:00,70.3,70.32,70.29,70.32,61567.0,60.5435,60.5607,60.5349,60.5607,61567.0
2017-10-31 12:40:00,70.32,70.32,70.3,70.32,10712.0,60.5607,60.5607,60.5435,60.5607,10712.0
2017-10-31 12:50:00,70.32,70.34,70.32,70.32,11187.0,60.5607,60.5779,60.5607,60.5607,11187.0
2017-10-31 13:00:00,70.32,70.33,70.31,70.32,4636.0,60.5607,60.5693,60.5521,60.5607,4636.0
2017-10-31 13:10:00,70.33,70.33,70.29,70.3,3821.0,60.5693,60.5693,60.5349,60.5435,3821.0
2017-10-31 13:20:00,70.29,70.3,70.29,70.3,3820.0,60.5349,60.5435,60.5349,60.5435,3820.0
2017-10-31 13:30:00,70.3,70.31,70.3,70.3,4230.0,60.5435,60.5521,60.5435,60.5435,4230.0
2017-10-31 13:40:00,70.3,70.31,70.29,70.29,7027.0,60.5435,60.5521,60.5349,60.5349,7027.0
2017-10-31 13:50:00,70.3,70.32,70.29,70.31,10835.0,60.5435,60.5607,60.5349,60.5521,10835.0
2017-10-31 14:00:00,70.32,70.34,70.32,70.32,6107.0,60.5607,60.5779,60.5607,60.5607,6107.0
2017-10-31 14:10:00,70.33,70.34,70.32,70.34,11585.0,60.5693,60.5779,60.5607,60.5779,11585.0
2017-10-31 14:20:00,70.33,70.35,70.33,70.35,20886.0,60.5693,60.5865,60.5693,60.5865,20886.0
2017-10-31 14:30:00,70.34,70.35,70.33,70.33,21740.0,60.5779,60.5865,60.5693,60.5693,21740.0
2017-10-31 14:40:00,70.34,70.34,70.31,70.32,7723.0,60.5779,60.5779,60.5521,60.5607,7723.0
2017-10-31 14:50:00,70.33,70.33,70.31,70.33,9863.0,60.5693,60.5693,60.5521,60.5693,9863.0
2017-10-31 15:00:00,70.33,70.35,70.33,70.34,18138.0,60.5693,60.5865,60.5693,60.5779,18138.0
2017-10-31 15:10:00,70.34,70.36,70.33,70.34,44120.0,60.5779,60.5952,60.5693,60.5779,44120.0
2017-10-31 15:20:00,70.34,70.36,70.33,70.35,12230.0,60.5779,60.5952,60.5693,60.5865,12230.0
2017-10-31 15:30:00,70.34,70.34,70.31,70.31,32883.0,60.5779,60.5779,60.5521,60.5521,32883.0
2017-10-31 15:40:00,70.31,70.32,70.27,70.29,109762.0,60.5521,60.5607,60.5176,60.5349,109762.0
2017-10-31 15:50:00,70.29,70.3,70.26,70.28,86533.0,60.5349,60.5435,60.509,60.5263,86533.0
2017-11-01 09:30:00,70.63,70.63,70.6,70.63,20513.0,60.8277,60.8277,60.8018,60.8277,20513.0
2017-11-01 09:40:00,70.63,70.68,70.63,70.68,17743.0,60.8277,60.8707,60.8277,60.8707,17743.0
2017-11-01 09:50:00,70.67,70.7,70.66,70.68,17980.0,60.8621,60.888,60.8535,60.8707,17980.0
2017-11-01 10:00:00,70.69,70.71,70.66,70.71,31980.0,60.8794,60.8966,60.8535,60.8966,31980.0
2017-11-01 10:10:00,70.71,70.71,70.67,70.67,18339.0,60.8966,60.8966,60.8621,60.8621,18339.0
2017-11-01 10:20:00,70.67,70.69,70.66,70.67,43672.0,60.8621,60.8794,60.8535,60.8621,43672.0
2017-11-01 10:30:00,70.67,70.67,70.6,70.62,23513.0,60.8621,60.8621,60.8018,60.8191,23513.0
2017-11-01 10:40:00,70.62,70.66,70.62,70.66,46644.0,60.8191,60.8535,60.8191,60.8535,46644.0
2017-11-01 10:50:00,70.65,70.67,70.6,70.6,148032.0,60.8449,60.8621,60.8018,60.8018,148032.0
2017-11-01 11:00:00,70.61,70.63,70.59,70.61,54024.0,60.8105,60.8277,60.7932,60.8105,54024.0
2017-11-01 11:10:00,70.6,70.62,70.6,70.61,15954.0,60.8018,60.8191,60.8018,60.8105,15954.0
2017-11-01 11:20:00,70.61,70.61,70.59,70.59,8350.0,60.8105,60.8105,60.7932,60.7932,8350.0
2017-11-01 11:30:00,70.59,70.61,70.51,70.54,49356.0,60.7932,60.8105,60.7243,60.7502,49356.0
2017-11-01 11:40:00,70.53,70.54,70.51,70.53,38682.0,60.7416,60.7502,60.7243,60.7416,38682.0
2017-11-01 11:50:00,70.54,70.54,70.47,70.49,12819.0,60.7502,60.7502,60.6899,60.7071,12819.0
2017-11-01 12:00:00,70.49,70.52,70.49,70.51,17998.0,60.7071,60.7329,60.7071,60.7243,17998.0
2017-11-01 12:10:00,70.52,70.53,70.51,70.53,10043.0,60.7329,60.7416,60.7243,60.7416,10043.0
2017-11-01 12:20:00,70.54,70.54,70.52,70.53,16521.0,60.7502,60.7502,60.7329,60.7416,16521.0
2017-11-01 12:30:00,70.52,70.53,70.51,70.51,78230.0,60.7329,60.7416,60.7243,60.7243,78230.0
2017-11-01 12:40:00,70.51,70.52,70.48,70.51,19192.0,60.7243,60.7329,60.6985,60.7243,19192.0
2017-11-01 12:50:00,70.5,70.51,70.49,70.49,16103.0,60.7157,60.7243,60.7071,60.7071,16103.0
2017-11-01 13:00:00,70.49,70.5,70.42,70.42,11673.0,60.7071,60.7157,60.6468,60.6468,11673.0
2017-11-01 13:10:00,70.42,70.44,70.39,70.39,12224.0,60.6468,60.664,60.621,60.621,12224.0
2017-11-01 13:20:00,70.39,70.46,70.38,70.46,16287.0,60.621,60.6813,60.6124,60.6813,16287.0
2017-11-01 13:30:00,70.46,70.47,70.43,70.44,17982.0,60.6813,60.6899,60.6554,60.664,17982.0
2017-11-01 13:40:00,70.45,70.46,70.43,70.43,8192.0,60.6727,60.6813,60.6554,60.6554,8192.0
2017-11-01 13:50:00,70.43,70.45,70.41,70.45,9860.0,60.6554,60.6727,60.6382,60.6727,9860.0
2017-11-01 14:00:00,70.44,70.53,70.44,70.47,20524.0,60.664,60.7416,60.664,60.6899,20524.0
2017-11-01 14:10:00,70.46,70.51,70.45,70.48,10227.0,60.6813,60.7243,60.6727,60.6985,10227.0
2017-11-01 14:20:00,70.47,70.49,70.42,70.43,21938.0,60.6899,60.7071,60.6468,60.6554,21938.0
2017-11-01 14:30:00,70.43,70.5,70.42,70.48,12543.0,60.6554,60.7157,60.6468,60.6985,12543.0
2017-11-01 14:40:00,70.48,70.5,70.48,70.5,5952.0,60.6985,60.7157,60.6985,60.7157,5952.0
2017-11-01 14:50:00,70.5,70.5,70.47,70.47,11279.0,60.7157,60.7157,60.6899,60.6899,11279.0
2017-11-01 15:00:00,70.48,70.5,70.46,70.48,17327.0,60.6985,60.7157,60.6813,60.6985,17327.0
2017-11-01 15:10:00,70.48,70.51,70.48,70.48,19997.0,60.6985,60.7243,60.6985,60.6985,19997.0
2017-11-01 15:20:00,70.48,70.49,70.46,70.48,18622.0,60.6985,60.7071,60.6813,60.6985,18622.0
2017-11-01 15:30:00,70.49,70.49,70.47,70.49,14529.0,60.7071,60.7071,60.6899,60.7071,14529.0
2017-11-01 15:40:00,70.49,70.51,70.42,70.42,51308.0,60.7071,60.7243,60.6468,60.6468,51308.0
2017-11-01 15:50:00,70.43,70.46,70.42,70.44,448565.0,60.6554,60.6813,60.6468,60.664,448565.0
2017-11-02 09:30:00,70.41,70.45,70.41,70.44,29508.0,60.6382,60.6727,60.6382,60.664,29508.0
2017-11-02 09:40:00,70.44,70.45,70.4,70.44,21425.0,60.664,60.6727,60.6296,60.664,21425.0
2017-11-02 09:50:00,70.44,70.45,70.43,70.44,4473.0,60.664,60.6727,60.6554,60.664,4473.0
2017-11-02 10:00:00,70.43,70.43,70.29,70.29,39396.0,60.6554,60.6554,60.5349,60.5349,39396.0
2017-11-02 10:10:00,70.3,70.33,70.24,70.26,20329.0,60.5435,60.5693,60.4918,60.509,20329.0
2017-11-02 10:20:00,70.28,70.32,70.26,70.31,11301.0,60.5263,60.5607,60.509,60.5521,11301.0
2017-11-02 10:30:00,70.31,70.35,70.31,70.34,13970.0,60.5521,60.5865,60.5521,60.5779,13970.0
2017-11-02 10:40:00,70.35,70.41,70.35,70.39,14296.0,60.5865,60.6382,60.5865,60.621,14296.0
2017-11-02 10:50:00,70.38,70.38,70.34,70.37,24000.0,60.6124,60.6124,60.5779,60.6038,24000.0
2017-11-02 11:00:00,70.37,70.42,70.37,70.41,26585.0,60.6038,60.6468,60.6038,60.6382,26585.0
2017-11-02 11:10:00,70.41,70.43,70.39,70.39,46111.0,60.6382,60.6554,60.621,60.621,46111.0
2017-11-02 11:20:00,70.39,70.4,70.32,70.32,44261.0,60.621,60.6296,60.5607,60.5607,44261.0
2017-11-02 11:30:00,70.32,70.34,70.29,70.33,48447.0,60.5607,60.5779,60.5349,60.5693,48447.0
2017-11-02 11:40:00,70.33,70.36,70.33,70.35,51136.0,60.5693,60.5952,60.5693,60.5865,51136.0
2017-11-02 11:50:00,70.36,70.37,70.36,70.37,4008.0,60.5952,60.6038,60.5952,60.6038,4008.0
2017-11-02 12:00:00,70.38,70.44,70.37,70.43,78805.0,60.6124,60.664,60.6038,60.6554,78805.0
2017-11-02 12:10:00,70.43,70.45,70.43,70.45,12407.0,60.6554,60.6727,60.6554,60.6727,12407.0
2017-11-02 12:20:00,70.45,70.47,70.45,70.47,42226.0,60.6727,60.6899,60.6727,60.6899,42226.0
2017-11-02 12:30:00,70.46,70.46,70.43,70.43,45110.0,60.6813,60.6813,60.6554,60.6554,45110.0
2017-11-02 12:40:00,70.43,70.45,70.42,70.44,14104.0,60.6554,60.6727,60.6468,60.664,14104.0
2017-11-02 12:50:00,70.44,70.46,70.43,70.45,39121.0,60.664,60.6813,60.6554,60.6727,39121.0
2017-11-02 13:00:00,70.45,70.47,70.42,70.42,47009.0,60.6727,60.6899,60.6468,60.6468,47009.0
2017-11-02 13:10:00,70.42,70.47,70.42,70.46,27375.0,60.6468,60.6899,60.6468,60.6813,27375.0
2017-11-02 13:20:00,70.46,70.47,70.43,70.43,23106.0,60.6813,60.6899,60.6554,60.6554,23106.0
2017-11-02 13:30:00,70.42,70.43,70.41,70.42,16369.0,60.6468,60.6554,60.6382,60.6468,16369.0
2017-11-02 13:40:00,70.42,70.44,70.41,70.42,29819.0,60.6468,60.664,60.6382,60.6468,29819.0
2017-11-02 13:50:00,70.41,70.44,70.41,70.43,19400.0,60.6382,60.664,60.6382,60.6554,19400.0
2017-11-02 14:00:00,70.43,70.44,70.41,70.42,38114.0,60.6554,60.664,60.6382,60.6468,38114.0
2017-11-02 14:10:00,70.43,70.44,70.42,70.43,10690.0,60.6554,60.664,60.6468,60.6554,10690.0
2017-11-02 14:20:00,70.43,70.47,70.43,70.47,3566.0,60.6554,60.6899,60.6554,60.6899,3566.0
2017-11-02 14:30:00,70.48,70.48,70.45,70.47,6837.0,60.6985,60.6985,60.6727,60.6899,6837.0
2017-11-02 14:40:00,70.46,70.46,70.42,70.44,29642.0,60.6813,60.6813,60.6468,60.664,29642.0
2017-11-02 14:50:00,70.43,70.44,70.41,70.42,84626.0,60.6554,60.664,60.6382,60.6468,84626.0
2017-11-02 15:00:00,70.42,70.44,70.41,70.43,43019.0,60.6468,60.664,60.6382,60.6554,43019.0
2017-11-02 15:10:00,70.43,70.45,70.42,70.45,19790.0,60.6554,60.6727,60.6468,60.6727,19790.0
2017-11-02 15:20:00,70.45,70.5,70.44,70.5,33198.0,60.6727,60.7157,60.664,60.7157,33198.0
2017-11-02 15:30:00,70.5,70.55,70.49,70.53,66211.0,60.7157,60.7588,60.7071,60.7416,66211.0
2017-11-02 15:40:00,70.54,70.56,70.53,70.54,140418.0,60.7502,60.7674,60.7416,60.7502,140418.0
2017-11-02 15:50:00,70.54,70.56,70.53,70.54,116239.0,60.7502,60.7674,60.7416,60.7502,116239.0
2017-11-03 09:30:00,70.48,70.55,70.44,70.45,139165.0,60.6985,60.7588,60.664,60.6727,139165.0
2017-11-03 09:40:00,70.46,70.46,70.41,70.43,157152.0,60.6813,60.6813,60.6382,60.6554,157152.0
2017-11-03 09:50:00,70.44,70.46,70.43,70.45,14917.0,60.664,60.6813,60.6554,60.6727,14917.0
2017-11-03 10:00:00,70.45,70.47,70.44,70.45,31869.0,60.6727,60.6899,60.664,60.6727,31869.0
2017-11-03 10:10:00,70.45,70.45,70.4,70.43,5213.0,60.6727,60.6727,60.6296,60.6554,5213.0
2017-11-03 10:20:00,70.44,70.45,70.4,70.4,14378.0,60.664,60.6727,60.6296,60.6296,14378.0
2017-11-03 10:30:00,70.42,70.43,70.38,70.39,17080.0,60.6468,60.6554,60.6124,60.621,17080.0
2017-11-03 10:40:00,70.4,70.4,70.35,70.35,9254.0,60.6296,60.6296,60.5865,60.5865,9254.0
2017-11-03 10:50:00,70.34,70.37,70.33,70.37,14464.0,60.5779,60.6038,60.5693,60.6038,14464.0
2017-11-03 11:00:00,70.39,70.41,70.38,70.39,13252.0,60.621,60.6382,60.6124,60.621,13252.0
2017-11-03 11:10:00,70.39,70.41,70.39,70.41,2292.0,60.621,60.6382,60.621,60.6382,2292.0
2017-11-03 11:20:00,70.42,70.44,70.41,70.44,11073.0,60.6468,60.664,60.6382,60.664,11073.0
2017-11-03 11:30:00,70.44,70.44,70.42,70.42,8316.0,60.664,60.664,60.6468,60.6468,8316.0
2017-11-03 11:40:00,70.42,70.45,70.42,70.45,20538.0,60.6468,60.6727,60.6468,60.6727,20538.0
2017-11-03 11:50:00,70.46,70.5,70.46,70.49,8051.0,60.6813,60.7157,60.6813,60.7071,8051.0
2017-11-03 12:00:00,70.49,70.51,70.49,70.5,22233.0,60.7071,60.7243,60.7071,60.7157,22233.0
2017-11-03 12:10:00,70.49,70.53,70.49,70.52,14290.0,60.7071,60.7416,60.7071,60.7329,14290.0
2017-11-03 12:20:00,70.52,70.54,70.51,70.54,6386.0,60.7329,60.7502,60.7243,60.7502,6386.0
2017-11-03 12:30:00,70.54,70.54,70.51,70.51,24915.0,60.7502,60.7502,60.7243,60.7243,24915.0
2017-11-03 12:40:00,70.52,70.54,70.51,70.53,11322.0,60.7329,60.7502,60.7243,60.7416,11322.0
2017-11-03 12:50:00,70.53,70.53,70.51,70.51,24668.0,60.7416,60.7416,60.7243,60.7243,24668.0
2017-11-03 13:00:00,70.52,70.57,70.52,70.56,3484.0,60.7329,60.776,60.7329,60.7674,3484.0
2017-11-03 13:10:00,70.57,70.57,70.56,70.56,600.0,60.776,60.776,60.7674,60.7674,600.0
2017-11-03 13:20:00,70.57,70.57,70.54,70.55,4240.0,60.776,60.776,60.7502,60.7588,4240.0
2017-11-03 13:30:00,70.56,70.57,70.55,70.56,4832.0,60.7674,60.776,60.7588,60.7674,4832.0
2017-11-03 13:40:00,70.56,70.58,70.56,70.57,21369.0,60.7674,60.7846,60.7674,60.776,21369.0
2017-11-03 13:50:00,70.57,70.58,70.56,70.58,5365.0,60.776,60.7846,60.7674,60.7846,5365.0
2017-11-03 14:00:00,70.58,70.61,70.58,70.6,8450.0,60.7846,60.8105,60.7846,60.8018,8450.0
2017-11-03 14:10:00,70.6,70.6,70.58,70.59,9131.0,60.8018,60.8018,60.7846,60.7932,9131.0
2017-11-03 14:20:00,70.58,70.62,70.58,70.61,41120.0,60.7846,60.8191,60.7846,60.8105,41120.0
2017-11-03 14:30:00,70.61,70.61,70.56,70.57,21427.0,60.8105,60.8105,60.7674,60.776,21427.0
2017-11-03 14:40:00,70.57,70.59,70.56,70.59,46403.0,60.776,60.7932,60.7674,60.7932,46403.0
2017-11-03 14:50:00,70.59,70.6,70.58,70.6,26150.0,60.7932,60.8018,60.7846,60.8018,26150.0
2017-11-03 15:00:00,70.59,70.61,70.59,70.61,45960.0,60.7932,60.8105,60.7932,60.8105,45960.0
2017-11-03 15:10:00,70.61,70.61,70.58,70.59,17060.0,60.8105,60.8105,60.7846,60.7932,17060.0
2017-11-03 15:20:00,70.58,70.59,70.57,70.58,29943.0,60.7846,60.7932,60.776,60.7846,29943.0
2017-11-03 15:30:00,70.59,70.59,70.56,70.58,40253.0,60.7932,60.7932,60.7674,60.7846,40253.0
2017-11-03 15:40:00,70.58,70.59,70.58,70.59,108964.0,60.7846,60.7932,60.7846,60.7932,108964.0
2017-11-03 15:50:00,70.59,70.61,70.56,70.6,129723.0,60.7932,60.8105,60.7674,60.8018,129723.0
2017-11-06 09:30:00,70.57,70.61,70.54,70.59,128211.0,60.776,60.8105,60.7502,60.7932,128211.0
2017-11-06 09:40:00,70.6,70.62,70.6,70.61,12253.0,60.8018,60.8191,60.8018,60.8105,12253.0
2017-11-06 09:50:00,70.6,70.64,70.58,70.64,19813.0,60.8018,60.8363,60.7846,60.8363,19813.0
2017-11-06 10:00:00,70.64,70.65,70.62,70.62,22525.0,60.8363,60.8449,60.8191,60.8191,22525.0
2017-11-06 10:10:00,70.62,70.63,70.6,70.63,3661.0,60.8191,60.8277,60.8018,60.8277,3661.0
2017-11-06 10:20:00,70.63,70.68,70.62,70.66,12595.0,60.8277,60.8707,60.8191,60.8535,12595.0
2017-11-06 10:30:00,70.66,70.67,70.65,70.66,7090.0,60.8535,60.8621,60.8449,60.8535,7090.0
2017-11-06 10:40:00,70.66,70.67,70.66,70.67,8117.0,60.8535,60.8621,60.8535,60.8621,8117.0
2017-11-06 10:50:00,70.66,70.67,70.64,70.64,4580.0,60.8535,60.8621,60.8363,60.8363,4580.0
2017-11-06 11:00:00,70.64,70.66,70.63,70.65,11249.0,60.8363,60.8535,60.8277,60.8449,11249.0
2017-11-06 11:10:00,70.65,70.65,70.61,70.65,19358.0,60.8449,60.8449,60.8105,60.8449,19358.0
2017-11-06 11:20:00,70.66,70.69,70.66,70.68,10266.0,60.8535,60.8794,60.8535,60.8707,10266.0
2017-11-06 11:30:00,70.67,70.69,70.66,70.69,4200.0,60.8621,60.8794,60.8535,60.8794,4200.0
2017-11-06 11:40:00,70.68,70.68,70.66,70.67,11100.0,60.8707,60.8707,60.8535,60.8621,11100.0
2017-11-06 11:50:00,70.67,70.69,70.64,70.66,28603.0,60.8621,60.8794,60.8363,60.8535,28603.0
2017-11-06 12:00:00,70.66,70.68,70.66,70.67,20792.0,60.8535,60.8707,60.8535,60.8621,20792.0
2017-11-06 12:10:00,70.68,70.7,70.68,70.7,3095.0,60.8707,60.888,60.8707,60.888,3095.0
2017-11-06 12:20:00,70.7,70.7,70.68,70.69,11341.0,60.888,60.888,60.8707,60.8794,11341.0
2017-11-06 12:30:00,70.69,70.71,70.69,70.7,16795.0,60.8794,60.8966,60.8794,60.888,16795.0
2017-11-06 12:40:00,70.71,70.73,70.71,70.73,3840.0,60.8966,60.9138,60.8966,60.9138,3840.0
2017-11-06 12:50:00,70.73,70.75,70.73,70.74,20859.0,60.9138,60.931,60.9138,60.9224,20859.0
2017-11-06 13:00:00,70.74,70.74,70.72,70.74,22591.0,60.9224,60.9224,60.9052,60.9224,22591.0
2017-11-06 13:10:00,70.74,70.75,70.72,70.73,20154.0,60.9224,60.931,60.9052,60.9138,20154.0
2017-11-06 13:20:00,70.74,70.74,70.73,70.73,9127.0,60.9224,60.9224,60.9138,60.9138,9127.0
2017-11-06 13:30:00,70.73,70.76,70.72,70.75,17693.0,60.9138,60.9396,60.9052,60.931,17693.0
2017-11-06 13:40:00,70.75,70.76,70.74,70.74,22641.0,60.931,60.9396,60.9224,60.9224,22641.0
2017-11-06 13:50:00,70.75,70.77,70.74,70.76,58706.0,60.931,60.9482,60.9224,60.9396,58706.0
2017-11-06 14:00:00,70.75,70.77,70.74,70.77,10226.0,60.931,60.9482,60.9224,60.9482,10226.0
2017-11-06 14:10:00,70.76,70.77,70.76,70.76,11758.0,60.9396,60.9482,60.9396,60.9396,11758.0
2017-11-06 14:20:00,70.77,70.78,70.76,70.77,9352.0,60.9482,60.9569,60.9396,60.9482,9352.0
2017-11-06 14:30:00,70.77,70.77,70.75,70.76,10781.0,60.9482,60.9482,60.931,60.9396,10781.0
2017-11-06 14:40:00,70.76,70.78,70.75,70.78,4670.0,60.9396,60.9569,60.931,60.9569,4670.0
2017-11-06 14:50:00,70.78,70.79,70.77,70.78,17198.0,60.9569,60.9655,60.9482,60.9569,17198.0
2017-11-06 15:00:00,70.78,70.8,70.78,70.79,11606.0,60.9569,60.9741,60.9569,60.9655,11606.0
2017-11-06 15:10:00,70.8,70.8,70.78,70.8,15120.0,60.9741,60.9741,60.9569,60.9741,15120.0
2017-11-06 15:20:00,70.8,70.8,70.79,70.8,14776.0,60.9741,60.9741,60.9655,60.9741,14776.0
2017-11-06 15:30:00,70.8,70.81,70.8,70.81,3512.0,60.9741,60.9827,60.9741,60.9827,3512.0
2017-11-06 15:40:00,70.81,70.82,70.78,70.79,21240.0,60.9827,60.9913,60.9569,60.9655,21240.0
2017-11-06 15:50:00,70.79,70.8,70.77,70.78,51167.0,60.9655,60.9741,60.9482,60.9569,51167.0
2017-11-07 09:30:00,70.73,70.83,70.73,70.81,136215.0,60.9138,60.9999,60.9138,60.9827,136215.0
2017-11-07 09:40:00,70.82,70.85,70.81,70.84,114710.0,60.9913,61.0171,60.9827,61.0085,114710.0
2017-11-07 09:50:00,70.84,70.86,70.8,70.8,73889.0,61.0085,61.0258,60.9741,60.9741,73889.0
2017-11-07 10:00:00,70.8,70.81,70.74,70.75,28425.0,60.9741,60.9827,60.9224,60.931,28425.0
2017-11-07 10:10:00,70.74,70.78,70.73,70.75,25293.0,60.9224,60.9569,60.9138,60.931,25293.0
2017-11-07 10:20:00,70.75,70.75,70.71,70.72,51642.0,60.931,60.931,60.8966,60.9052,51642.0
2017-11-07 10:30:00,70.72,70.74,70.66,70.67,41581.0,60.9052,60.9224,60.8535,60.8621,41581.0
2017-11-07 10:40:00,70.69,70.7,70.6,70.61,56262.0,60.8794,60.888,60.8018,60.8105,56262.0
2017-11-07 10:50:00,70.62,70.64,70.6,70.64,35608.0,60.8191,60.8363,60.8018,60.8363,35608.0
2017-11-07 11:00:00,70.64,70.68,70.63,70.67,32585.0,60.8363,60.8707,60.8277,60.8621,32585.0
2017-11-07 11:10:00,70.67,70.68,70.64,70.64,16223.0,60.8621,60.8707,60.8363,60.8363,16223.0
2017-11-07 11:20:00,70.64,70.65,70.61,70.62,18744.0,60.8363,60.8449,60.8105,60.8191,18744.0
2017-11-07 11:30:00,70.63,70.63,70.59,70.6,31962.0,60.8277,60.8277,60.7932,60.8018,31962.0
2017-11-07 11:40:00,70.6,70.64,70.59,70.62,29320.0,60.8018,60.8363,60.7932,60.8191,29320.0
2017-11-07 11:50:00,70.62,70.62,70.5,70.5,138964.0,60.8191,60.8191,60.7157,60.7157,138964.0
2017-11-07 12:00:00,70.5,70.56,70.49,70.53,32035.0,60.7157,60.7674,60.7071,60.7416,32035.0
2017-11-07 12:10:00,70.53,70.56,70.49,70.52,46059.0,60.7416,60.7674,60.7071,60.7329,46059.0
2017-11-07 12:20:00,70.52,70.57,70.51,70.56,20860.0,60.7329,60.776,60.7243,60.7674,20860.0
2017-11-07 12:30:00,70.56,70.6,70.56,70.6,15598.0,60.7674,60.8018,60.7674,60.8018,15598.0
2017-11-07 12:40:00,70.61,70.61,70.58,70.59,37310.0,60.8105,60.8105,60.7846,60.7932,37310.0
2017-11-07 12:50:00,70.59,70.61,70.58,70.59,39080.0,60.7932,60.8105,60.7846,60.7932,39080.0
2017-11-07 13:00:00,70.59,70.62,70.58,70.61,23199.0,60.7932,60.8191,60.7846,60.8105,23199.0
2017-11-07 13:10:00,70.61,70.63,70.59,70.61,12721.0,60.8105,60.8277,60.7932,60.8105,12721.0
2017-11-07 13:20:00,70.61,70.61,70.59,70.61,8801.0,60.8105,60.8105,60.7932,60.8105,8801.0
2017-11-07 13:30:00,70.62,70.63,70.6,70.61,23243.0,60.8191,60.8277,60.8018,60.8105,23243.0
2017-11-07 13:40:00,70.61,70.63,70.6,70.62,20647.0,60.8105,60.8277,60.8018,60.8191,20647.0
2017-11-07 13:50:00,70.63,70.63,70.59,70.59,22102.0,60.8277,60.8277,60.7932,60.7932,22102.0
2017-11-07 14:00:00,70.59,70.61,70.59,70.6,12453.0,60.7932,60.8105,60.7932,60.8018,12453.0
2017-11-07 14:10:00,70.61,70.61,70.57,70.58,49941.0,60.8105,60.8105,60.776,60.7846,49941.0
2017-11-07 14:20:00,70.58,70.59,70.57,70.58,14540.0,60.7846,60.7932,60.776,60.7846,14540.0
2017-11-07 14:30:00,70.59,70.62,70.58,70.62,22322.0,60.7932,60.8191,60.7846,60.8191,22322.0
2017-11-07 14:40:00,70.61,70.62,70.57,70.57,23325.0,60.8105,60.8191,60.776,60.776,23325.0
2017-11-07 14:50:00,70.57,70.6,70.57,70.58,18209.0,60.776,60.8018,60.776,60.7846,18209.0
2017-11-07 15:00:00,70.57,70.6,70.57,70.6,18549.0,60.776,60.8018,60.776,60.8018,18549.0
2017-11-07 15:10:00,70.6,70.6,70.56,70.59,80352.0,60.8018,60.8018,60.7674,60.7932,80352.0
2017-11-07 15:20:00,70.59,70.59,70.56,70.58,14005.0,60.7932,60.7932,60.7674,60.7846,14005.0
2017-11-07 15:30:00,70.58,70.61,70.56,70.61,21272.0,60.7846,60.8105,60.7674,60.8105,21272.0
2017-11-07 15:40:00,70.61,70.62,70.57,70.6,24937.0,60.8105,60.8191,60.776,60.8018,24937.0
2017-11-07 15:50:00,70.6,70.65,70.6,70.65,104222.0,60.8018,60.8449,60.8018,60.8449,104222.0
2017-11-08 09:30:00,70.71,70.71,70.63,70.64,47462.0,60.8966,60.8966,60.8277,60.8363,47462.0
2017-11-08 09:40:00,70.64,70.68,70.63,70.63,30723.0,60.8363,60.8707,60.8277,60.8277,30723.0
2017-11-08 09:50:00,70.63,70.64,70.61,70.63,33253.0,60.8277,60.8363,60.8105,60.8277,33253.0
2017-11-08 10:00:00,70.64,70.69,70.64,70.67,24765.0,60.8363,60.8794,60.8363,60.8621,24765.0
2017-11-08 10:10:00,70.67,70.69,70.66,70.67,7392.0,60.8621,60.8794,60.8535,60.8621,7392.0
2017-11-08 10:20:00,70.67,70.7,70.66,70.68,20380.0,60.8621,60.888,60.8535,60.8707,20380.0
2017-11-08 10:30:00,70.67,70.68,70.64,70.66,33771.0,60.8621,60.8707,60.8363,60.8535,33771.0
2017-11-08 10:40:00,70.65,70.67,70.64,70.66,17085.0,60.8449,60.8621,60.8363,60.8535,17085.0
2017-11-08 10:50:00,70.66,70.71,70.65,70.69,27625.0,60.8535,60.8966,60.8449,60.8794,27625.0
2017-11-08 11:00:00,70.69,70.72,70.69,70.71,13648.0,60.8794,60.9052,60.8794,60.8966,13648.0
2017-11-08 11:10:00,70.71,70.73,70.71,70.72,13004.0,60.8966,60.9138,60.8966,60.9052,13004.0
2017-11-08 11:20:00,70.72,70.72,70.7,70.71,5713.0,60.9052,60.9052,60.888,60.8966,5713.0
2017-11-08 11:30:00,70.72,70.72,70.68,70.7,6489.0,60.9052,60.9052,60.8707,60.888,6489.0
2017-11-08 11:40:00,70.69,70.72,70.69,70.72,7225.0,60.8794,60.9052,60.8794,60.9052,7225.0
2017-11-08 11:50:00,70.72,70.73,70.7,70.73,5475.0,60.9052,60.9138,60.888,60.9138,5475.0
2017-11-08 12:00:00,70.73,70.74,70.72,70.73,2580.0,60.9138,60.9224,60.9052,60.9138,2580.0
2017-11-08 12:10:00,70.73,70.75,70.72,70.74,7355.0,60.9138,60.931,60.9052,60.9224,7355.0
2017-11-08 12:20:00,70.74,70.78,70.74,70.77,3688.0,60.9224,60.9569,60.9224,60.9482,3688.0
2017-11-08 12:30:00,70.78,70.78,70.76,70.77,3064.0,60.9569,60.9569,60.9396,60.9482,3064.0
2017-11-08 12:40:00,70.76,70.78,70.75,70.78,6394.0,60.9396,60.9569,60.931,60.9569,6394.0
2017-11-08 12:50:00,70.78,70.8,70.78,70.79,7928.0,60.9569,60.9741,60.9569,60.9655,7928.0
2017-11-08 13:00:00,70.79,70.82,70.79,70.81,3548.0,60.9655,60.9913,60.9655,60.9827,3548.0
2017-11-08 13:10:00,70.81,70.82,70.78,70.78,2657.0,60.9827,60.9913,60.9569,60.9569,2657.0
2017-11-08 13:20:00,70.79,70.81,70.79,70.81,3000.0,60.9655,60.9827,60.9655,60.9827,3000.0
2017-11-08 13:30:00,70.81,70.81,70.79,70.81,2282.0,60.9827,60.9827,60.9655,60.9827,2282.0
2017-11-08 13:40:00,70.81,70.81,70.8,70.81,2500.0,60.9827,60.9827,60.9741,60.9827,2500.0
2017-11-08 13:50:00,70.81,70.82,70.8,70.81,1600.0,60.9827,60.9913,60.9741,60.9827,1600.0
2017-11-08 14:00:00,70.81,70.82,70.79,70.79,2617.0,60.9827,60.9913,60.9655,60.9655,2617.0
2017-11-08 14:10:00,70.8,70.83,70.79,70.83,4807.0,60.9741,60.9999,60.9655,60.9999,4807.0
2017-11-08 14:20:00,70.83,70.84,70.82,70.83,23861.0,60.9999,61.0085,60.9913,60.9999,23861.0
2017-11-08 14:30:00,70.82,70.83,70.81,70.82,14493.0,60.9913,60.9999,60.9827,60.9913,14493.0
2017-11-08 14:40:00,70.83,70.86,70.82,70.86,8058.0,60.9999,61.0258,60.9913,61.0258,8058.0
2017-11-08 14:50:00,70.85,70.86,70.84,70.84,3837.0,61.0171,61.0258,61.0085,61.0085,3837.0
2017-11-08 15:00:00,70.85,70.86,70.83,70.84,6732.0,61.0171,61.0258,60.9999,61.0085,6732.0
2017-11-08 15:10:00,70.84,70.86,70.84,70.85,5217.0,61.0085,61.0258,61.0085,61.0171,5217.0
2017-11-08 15:20:00,70.85,70.86,70.84,70.84,17528.0,61.0171,61.0258,61.0085,61.0085,17528.0
2017-11-08 15:30:00,70.85,70.87,70.84,70.86,18976.0,61.0171,61.0344,61.0085,61.0258,18976.0
2017-11-08 15:40:00,70.87,70.87,70.81,70.81,22706.0,61.0344,61.0344,60.9827,60.9827,22706.0
2017-11-08 15:50:00,70.81,70.83,70.79,70.82,46006.0,60.9827,60.9999,60.9655,60.9913,46006.0
2017-11-09 09:30:00,70.4,70.41,70.32,70.39,178653.0,60.6296,60.6382,60.5607,60.621,178653.0
2017-11-09 09:40:00,70.38,70.39,70.28,70.29,26444.0,60.6124,60.621,60.5263,60.5349,26444.0
2017-11-09 09:50:00,70.29,70.39,70.29,70.37,26052.0,60.5349,60.621,60.5349,60.6038,26052.0
2017-11-09 10:00:00,70.38,70.5,70.38,70.5,47023.0,60.6124,60.7157,60.6124,60.7157,47023.0
2017-11-09 10:10:00,70.5,70.51,70.45,70.48,32045.0,60.7157,60.7243,60.6727,60.6985,32045.0
2017-11-09 10:20:00,70.49,70.52,70.47,70.47,16927.0,60.7071,60.7329,60.6899,60.6899,16927.0
2017-11-09 10:30:00,70.48,70.49,70.4,70.4,12512.0,60.6985,60.7071,60.6296,60.6296,12512.0
2017-11-09 10:40:00,70.4,70.45,70.39,70.45,8406.0,60.6296,60.6727,60.621,60.6727,8406.0
2017-11-09 10:50:00,70.46,70.51,70.44,70.51,13759.0,60.6813,60.7243,60.664,60.7243,13759.0
2017-11-09 11:00:00,70.51,70.51,70.47,70.48,18626.0,60.7243,60.7243,60.6899,60.6985,18626.0
2017-11-09 11:10:00,70.48,70.48,70.43,70.44,21254.0,60.6985,60.6985,60.6554,60.664,21254.0
2017-11-09 11:20:00,70.43,70.43,70.36,70.43,55362.0,60.6554,60.6554,60.5952,60.6554,55362.0
2017-11-09 11:30:00,70.44,70.44,70.38,70.38,16746.0,60.664,60.664,60.6124,60.6124,16746.0
2017-11-09 11:40:00,70.39,70.4,70.28,70.34,23199.0,60.621,60.6296,60.5263,60.5779,23199.0
2017-11-09 11:50:00,70.34,70.34,70.23,70.3,45270.0,60.5779,60.5779,60.4832,60.5435,45270.0
2017-11-09 12:00:00,70.29,70.29,70.21,70.23,22668.0,60.5349,60.5349,60.466,60.4832,22668.0
2017-11-09 12:10:00,70.23,70.23,70.1,70.17,50911.0,60.4832,60.4832,60.3712,60.4315,50911.0
2017-11-09 12:20:00,70.19,70.19,70.09,70.1,13100.0,60.4487,60.4487,60.3626,60.3712,13100.0
2017-11-09 12:30:00,70.11,70.16,70.05,70.14,50904.0,60.3798,60.4229,60.3282,60.4057,50904.0
2017-11-09 12:40:00,70.14,70.15,70.09,70.15,43234.0,60.4057,60.4143,60.3626,60.4143,43234.0
2017-11-09 12:50:00,70.15,70.22,70.13,70.2,16335.0,60.4143,60.4746,60.3971,60.4574,16335.0
2017-11-09 13:00:00,70.2,70.21,70.14,70.2,11414.0,60.4574,60.466,60.4057,60.4574,11414.0
2017-11-09 13:10:00,70.21,70.28,70.21,70.28,21329.0,60.466,60.5263,60.466,60.5263,21329.0
2017-11-09 13:20:00,70.28,70.32,70.28,70.31,23722.0,60.5263,60.5607,60.5263,60.5521,23722.0
2017-11-09 13:30:00,70.31,70.36,70.3,70.32,30548.0,60.5521,60.5952,60.5435,60.5607,30548.0
2017-11-09 13:40:00,70.31,70.34,70.29,70.33,23026.0,60.5521,60.5779,60.5349,60.5693,23026.0
2017-11-09 13:50:00,70.33,70.35,70.31,70.33,12218.0,60.5693,60.5865,60.5521,60.5693,12218.0
2017-11-09 14:00:00,70.33,70.4,70.32,70.39,55617.0,60.5693,60.6296,60.5607,60.621,55617.0
2017-11-09 14:10:00,70.4,70.4,70.36,70.39,17449.0,60.6296,60.6296,60.5952,60.621,17449.0
2017-11-09 14:20:00,70.39,70.39,70.36,70.37,21251.0,60.621,60.621,60.5952,60.6038,21251.0
2017-11-09 14:30:00,70.37,70.41,70.34,70.35,40196.0,60.6038,60.6382,60.5779,60.5865,40196.0
2017-11-09 14:40:00,70.36,70.36,70.33,70.35,26153.0,60.5952,60.5952,60.5693,60.5865,26153.0
2017-11-09 14:50:00,70.35,70.38,70.34,70.36,31595.0,60.5865,60.6124,60.5779,60.5952,31595.0
2017-11-09 15:00:00,70.35,70.4,70.34,70.4,32285.0,60.5865,60.6296,60.5779,60.6296,32285.0
2017-11-09 15:10:00,70.4,70.42,70.38,70.42,33461.0,60.6296,60.6468,60.6124,60.6468,33461.0
2017-11-09 15:20:00,70.42,70.44,70.41,70.44,50377.0,60.6468,60.664,60.6382,60.664,50377.0
2017-11-09 15:30:00,70.45,70.49,70.45,70.49,41514.0,60.6727,60.7071,60.6727,60.7071,41514.0
2017-11-09 15:40:00,70.49,70.52,70.47,70.47,59042.0,60.7071,60.7329,60.6899,60.6899,59042.0
2017-11-09 15:50:00,70.48,70.53,70.47,70.5,126200.0,60.6985,60.7416,60.6899,60.7157,126200.0
2017-11-10 09:30:00,70.37,70.39,70.33,70.38,13296.0,60.6038,60.621,60.5693,60.6124,13296.0
2017-11-10 09:40:00,70.4,70.4,70.36,70.37,13322.0,60.6296,60.6296,60.5952,60.6038,13322.0
2017-11-10 09:50:00,70.37,70.38,70.33,70.37,16769.0,60.6038,60.6124,60.5693,60.6038,16769.0
2017-11-10 10:00:00,70.37,70.37,70.3,70.33,10638.0,60.6038,60.6038,60.5435,60.5693,10638.0
2017-11-10 10:10:00,70.32,70.41,70.32,70.41,11044.0,60.5607,60.6382,60.5607,60.6382,11044.0
2017-11-10 10:20:00,70.42,70.42,70.36,70.36,8189.0,60.6468,60.6468,60.5952,60.5952,8189.0
2017-11-10 10:30:00,70.36,70.37,70.29,70.29,14692.0,60.5952,60.6038,60.5349,60.5349,14692.0
2017-11-10 10:40:00,70.32,70.32,70.29,70.31,23922.0,60.5607,60.5607,60.5349,60.5521,23922.0
2017-11-10 10:50:00,70.31,70.33,70.28,70.33,5357.0,60.5521,60.5693,60.5263,60.5693,5357.0
2017-11-10 11:00:00,70.34,70.35,70.3,70.31,17520.0,60.5779,60.5865,60.5435,60.5521,17520.0
2017-11-10 11:10:00,70.3,70.32,70.27,70.29,23411.0,60.5435,60.5607,60.5176,60.5349,23411.0
2017-11-10 11:20:00,70.3,70.3,70.26,70.28,12692.0,60.5435,60.5435,60.509,60.5263,12692.0
2017-11-10 11:30:00,70.29,70.3,70.29,70.29,3980.0,60.5349,60.5435,60.5349,60.5349,3980.0
2017-11-10 11:40:00,70.29,70.31,70.28,70.3,3955.0,60.5349,60.5521,60.5263,60.5435,3955.0
2017-11-10 11:50:00,70.3,70.33,70.29,70.33,4495.0,60.5435,60.5693,60.5349,60.5693,4495.0
2017-11-10 12:00:00,70.33,70.35,70.31,70.34,24893.0,60.5693,60.5865,60.5521,60.5779,24893.0
2017-11-10 12:10:00,70.34,70.36,70.32,70.33,18588.0,60.5779,60.5952,60.5607,60.5693,18588.0
2017-11-10 12:20:00,70.32,70.33,70.31,70.31,15931.0,60.5607,60.5693,60.5521,60.5521,15931.0
2017-11-10 12:30:00,70.31,70.33,70.3,70.32,19951.0,60.5521,60.5693,60.5435,60.5607,19951.0
2017-11-10 12:40:00,70.32,70.33,70.31,70.31,2829.0,60.5607,60.5693,60.5521,60.5521,2829.0
2017-11-10 12:50:00,70.32,70.33,70.29,70.29,10491.0,60.5607,60.5693,60.5349,60.5349,10491.0
2017-11-10 13:00:00,70.29,70.3,70.28,70.28,6634.0,60.5349,60.5435,60.5263,60.5263,6634.0
2017-11-10 13:10:00,70.29,70.31,70.28,70.3,10249.0,60.5349,60.5521,60.5263,60.5435,10249.0
2017-11-10 13:20:00,70.3,70.34,70.3,70.34,4128.0,60.5435,60.5779,60.5435,60.5779,4128.0
2017-11-10 13:30:00,70.34,70.34,70.32,70.33,3622.0,60.5779,60.5779,60.5607,60.5693,3622.0
2017-11-10 13:40:00,70.32,70.32,70.3,70.3,15692.0,60.5607,60.5607,60.5435,60.5435,15692.0
2017-11-10 13:50:00,70.31,70.33,70.31,70.33,1303.0,60.5521,60.5693,60.5521,60.5693,1303.0
2017-11-10 14:00:00,70.33,70.34,70.32,70.34,1988.0,60.5693,60.5779,60.5607,60.5779,1988.0
2017-11-10 14:10:00,70.34,70.39,70.34,70.39,13894.0,60.5779,60.621,60.5779,60.621,13894.0
2017-11-10 14:20:00,70.39,70.39,70.38,70.39,3082.0,60.621,60.621,60.6124,60.621,3082.0
2017-11-10 14:30:00,70.39,70.4,70.37,70.39,4341.0,60.621,60.6296,60.6038,60.621,4341.0
2017-11-10 14:40:00,70.4,70.41,70.4,70.4,8215.0,60.6296,60.6382,60.6296,60.6296,8215.0
2017-11-10 14:50:00,70.41,70.41,70.38,70.41,12353.0,60.6382,60.6382,60.6124,60.6382,12353.0
2017-11-10 15:00:00,70.41,70.43,70.4,70.41,24959.0,60.6382,60.6554,60.6296,60.6382,24959.0
2017-11-10 15:10:00,70.41,70.42,70.39,70.4,15472.0,60.6382,60.6468,60.621,60.6296,15472.0
2017-11-10 15:20:00,70.39,70.42,70.39,70.41,8448.0,60.621,60.6468,60.621,60.6382,8448.0
2017-11-10 15:30:00,70.41,70.42,70.38,70.39,15617.0,60.6382,60.6468,60.6124,60.621,15617.0
2017-11-10 15:40:00,70.4,70.41,70.37,70.4,34632.0,60.6296,60.6382,60.6038,60.6296,34632.0
2017-11-10 15:50:00,70.41,70.42,70.37,70.37,48048.0,60.6382,60.6468,60.6038,60.6038,48048.0
2017-11-13 09:30:00,70.02,70.04,69.96,70.03,142181.0,60.3023,60.3196,60.2507,60.3109,142181.0
2017-11-13 09:40:00,70.02,70.07,70.02,70.05,46628.0,60.3023,60.3454,60.3023,60.3282,46628.0
2017-11-13 09:50:00,70.05,70.13,70.04,70.13,19795.0,60.3282,60.3971,60.3196,60.3971,19795.0
2017-11-13 10:00:00,70.13,70.21,70.13,70.21,57726.0,60.3971,60.466,60.3971,60.466,57726.0
2017-11-13 10:10:00,70.22,70.26,70.21,70.21,29622.0,60.4746,60.509,60.466,60.466,29622.0
2017-11-13 10:20:00,70.2,70.26,70.2,70.25,10400.0,60.4574,60.509,60.4574,60.5004,10400.0
2017-11-13 10:30:00,70.26,70.27,70.18,70.19,10033.0,60.509,60.5176,60.4401,60.4487,10033.0
2017-11-13 10:40:00,70.18,70.19,70.15,70.16,17428.0,60.4401,60.4487,60.4143,60.4229,17428.0
2017-11-13 10:50:00,70.17,70.21,70.17,70.2,17646.0,60.4315,60.466,60.4315,60.4574,17646.0
2017-11-13 11:00:00,70.2,70.23,70.19,70.21,11409.0,60.4574,60.4832,60.4487,60.466,11409.0
2017-11-13 11:10:00,70.21,70.25,70.2,70.25,25044.0,60.466,60.5004,60.4574,60.5004,25044.0
2017-11-13 11:20:00,70.26,70.27,70.23,70.24,27484.0,60.509,60.5176,60.4832,60.4918,27484.0
2017-11-13 11:30:00,70.23,70.24,70.2,70.2,42878.0,60.4832,60.4918,60.4574,60.4574,42878.0
2017-11-13 11:40:00,70.2,70.21,70.19,70.21,16720.0,60.4574,60.466,60.4487,60.466,16720.0
2017-11-13 11:50:00,70.22,70.23,70.22,70.23,8579.0,60.4746,60.4832,60.4746,60.4832,8579.0
2017-11-13 12:00:00,70.23,70.25,70.23,70.25,12693.0,60.4832,60.5004,60.4832,60.5004,12693.0
2017-11-13 12:10:00,70.25,70.27,70.24,70.24,10344.0,60.5004,60.5176,60.4918,60.4918,10344.0
2017-11-13 12:20:00,70.25,70.25,70.23,70.23,4522.0,60.5004,60.5004,60.4832,60.4832,4522.0
2017-11-13 12:30:00,70.23,70.24,70.22,70.23,9080.0,60.4832,60.4918,60.4746,60.4832,9080.0
2017-11-13 12:40:00,70.23,70.24,70.22,70.23,5896.0,60.4832,60.4918,60.4746,60.4832,5896.0
2017-11-13 12:50:00,70.23,70.25,70.23,70.25,6042.0,60.4832,60.5004,60.4832,60.5004,6042.0
2017-11-13 13:00:00,70.25,70.26,70.22,70.22,12325.0,60.5004,60.509,60.4746,60.4746,12325.0
2017-11-13 13:10:00,70.22,70.25,70.22,70.25,4205.0,60.4746,60.5004,60.4746,60.5004,4205.0
2017-11-13 13:20:00,70.25,70.26,70.24,70.25,10377.0,60.5004,60.509,60.4918,60.5004,10377.0
2017-11-13 13:30:00,70.25,70.27,70.24,70.26,7681.0,60.5004,60.5176,60.4918,60.509,7681.0
2017-11-13 13:40:00,70.25,70.26,70.24,70.24,5759.0,60.5004,60.509,60.4918,60.4918,5759.0
2017-11-13 13:50:00,70.24,70.28,70.24,70.28,8107.0,60.4918,60.5263,60.4918,60.5263,8107.0
2017-11-13 14:00:00,70.27,70.28,70.26,70.27,28044.0,60.5176,60.5263,60.509,60.5176,28044.0
2017-11-13 14:10:00,70.27,70.29,70.26,70.28,5710.0,60.5176,60.5349,60.509,60.5263,5710.0
2017-11-13 14:20:00,70.28,70.29,70.28,70.28,6805.0,60.5263,60.5349,60.5263,60.5263,6805.0
2017-11-13 14:30:00,70.28,70.29,70.27,70.29,10998.0,60.5263,60.5349,60.5176,60.5349,10998.0
2017-11-13 14:40:00,70.3,70.3,70.29,70.29,3295.0,60.5435,60.5435,60.5349,60.5349,3295.0
2017-11-13 14:50:00,70.29,70.31,70.28,70.29,34165.0,60.5349,60.5521,60.5263,60.5349,34165.0
2017-11-13 15:00:00,70.28,70.31,70.28,70.31,11094.0,60.5263,60.5521,60.5263,60.5521,11094.0
2017-11-13 15:10:00,70.31,70.32,70.31,70.31,6912.0,60.5521,60.5607,60.5521,60.5521,6912.0
2017-11-13 15:20:00,70.31,70.35,70.31,70.33,14119.0,60.5521,60.5865,60.5521,60.5693,14119.0
2017-11-13 15:30:00,70.33,70.33,70.3,70.31,17161.0,60.5693,60.5693,60.5435,60.5521,17161.0
2017-11-13 15:40:00,70.3,70.3,70.24,70.26,19465.0,60.5435,60.5435,60.4918,60.509,19465.0
2017-11-13 15:50:00,70.26,70.3,70.26,70.3,29097.0,60.509,60.5435,60.509,60.5435,29097.0
2017-11-14 09:30:00,70.11,70.15,70.07,70.11,48838.0,60.3798,60.4143,60.3454,60.3798,48838.0
2017-11-14 09:40:00,70.12,70.15,70.1,70.11,37018.0,60.3885,60.4143,60.3712,60.3798,37018.0
2017-11-14 09:50:00,70.12,70.14,70.06,70.06,47327.0,60.3885,60.4057,60.3368,60.3368,47327.0
2017-11-14 10:00:00,70.07,70.07,69.9,69.96,127082.0,60.3454,60.3454,60.199,60.2507,127082.0
2017-11-14 10:10:00,69.97,70.03,69.96,70.01,27435.0,60.2593,60.3109,60.2507,60.2937,27435.0
2017-11-14 10:20:00,70.01,70.03,69.98,69.99,17391.0,60.2937,60.3109,60.2679,60.2765,17391.0
2017-11-14 10:30:00,70.0,70.06,69.94,70.06,38959.0,60.2851,60.3368,60.2334,60.3368,38959.0
2017-11-14 10:40:00,70.07,70.16,70.05,70.15,55326.0,60.3454,60.4229,60.3282,60.4143,55326.0
2017-11-14 10:50:00,70.15,70.17,70.13,70.13,15633.0,60.4143,60.4315,60.3971,60.3971,15633.0
2017-11-14 11:00:00,70.13,70.14,70.09,70.13,12603.0,60.3971,60.4057,60.3626,60.3971,12603.0
2017-11-14 11:10:00,70.13,70.16,70.12,70.13,12085.0,60.3971,60.4229,60.3885,60.3971,12085.0
2017-11-14 11:20:00,70.13,70.13,70.1,70.12,79963.0,60.3971,60.3971,60.3712,60.3885,79963.0
2017-11-14 11:30:00,70.11,70.14,70.11,70.12,77578.0,60.3798,60.4057,60.3798,60.3885,77578.0
2017-11-14 11:40:00,70.13,70.14,70.09,70.12,17812.0,60.3971,60.4057,60.3626,60.3885,17812.0
2017-11-14 11:50:00,70.13,70.15,70.13,70.15,14954.0,60.3971,60.4143,60.3971,60.4143,14954.0
2017-11-14 12:00:00,70.15,70.18,70.13,70.14,37941.0,60.4143,60.4401,60.3971,60.4057,37941.0
2017-11-14 12:10:00,70.13,70.14,70.12,70.14,12677.0,60.3971,60.4057,60.3885,60.4057,12677.0
2017-11-14 12:20:00,70.13,70.16,70.13,70.15,9419.0,60.3971,60.4229,60.3971,60.4143,9419.0
2017-11-14 12:30:00,70.14,70.18,70.14,70.16,7729.0,60.4057,60.4401,60.4057,60.4229,7729.0
2017-11-14 12:40:00,70.16,70.17,70.13,70.13,11553.0,60.4229,60.4315,60.3971,60.3971,11553.0
2017-11-14 12:50:00,70.13,70.14,70.03,70.07,32238.0,60.3971,60.4057,60.3109,60.3454,32238.0
2017-11-14 13:00:00,70.07,70.08,70.04,70.07,23892.0,60.3454,60.354,60.3196,60.3454,23892.0
2017-11-14 13:10:00,70.07,70.12,70.07,70.11,4474.0,60.3454,60.3885,60.3454,60.3798,4474.0
2017-11-14 13:20:00,70.1,70.13,70.1,70.12,12281.0,60.3712,60.3971,60.3712,60.3885,12281.0
2017-11-14 13:30:00,70.12,70.12,70.1,70.1,10653.0,60.3885,60.3885,60.3712,60.3712,10653.0
2017-11-14 13:40:00,70.12,70.16,70.12,70.15,15271.0,60.3885,60.4229,60.3885,60.4143,15271.0
2017-11-14 13:50:00,70.15,70.15,70.11,70.12,8105.0,60.4143,60.4143,60.3798,60.3885,8105.0
2017-11-14 14:00:00,70.13,70.14,70.12,70.14,5000.0,60.3971,60.4057,60.3885,60.4057,5000.0
2017-11-14 14:10:00,70.13,70.16,70.13,70.14,14888.0,60.3971,60.4229,60.3971,60.4057,14888.0
2017-11-14 14:20:00,70.14,70.14,70.11,70.14,29432.0,60.4057,60.4057,60.3798,60.4057,29432.0
2017-11-14 14:30:00,70.14,70.16,70.12,70.14,25202.0,60.4057,60.4229,60.3885,60.4057,25202.0
2017-11-14 14:40:00,70.14,70.16,70.13,70.13,6238.0,60.4057,60.4229,60.3971,60.3971,6238.0
2017-11-14 14:50:00,70.13,70.16,70.13,70.15,18014.0,60.3971,60.4229,60.3971,60.4143,18014.0
2017-11-14 15:00:00,70.16,70.17,70.14,70.14,20198.0,60.4229,60.4315,60.4057,60.4057,20198.0
2017-11-14 15:10:00,70.14,70.16,70.14,70.16,7872.0,60.4057,60.4229,60.4057,60.4229,7872.0
2017-11-14 15:20:00,70.15,70.15,70.11,70.12,13980.0,60.4143,60.4143,60.3798,60.3885,13980.0
2017-11-14 15:30:00,70.12,70.16,70.11,70.14,28089.0,60.3885,60.4229,60.3798,60.4057,28089.0
2017-11-14 15:40:00,70.12,70.13,70.09,70.12,25354.0,60.3885,60.3971,60.3626,60.3885,25354.0
2017-11-14 15:50:00,70.13,70.17,70.12,70.13,71107.0,60.3971,60.4315,60.3885,60.3971,71107.0
2017-11-15 09:30:00,69.71,69.75,69.53,69.55,156344.0,60.0354,60.0698,59.8803,59.8976,156344.0
2017-11-15 09:40:00,69.55,69.62,69.54,69.59,146831.0,59.8976,59.9579,59.889,59.932,146831.0
2017-11-15 09:50:00,69.58,69.61,69.57,69.59,42923.0,59.9234,59.9492,59.9148,59.932,42923.0
2017-11-15 10:00:00,69.61,69.71,69.6,69.69,34784.0,59.9492,60.0354,59.9406,60.0181,34784.0
2017-11-15 10:10:00,69.7,69.72,69.68,69.72,19035.0,60.0267,60.044,60.0095,60.044,19035.0
2017-11-15 10:20:00,69.72,69.76,69.69,69.72,26801.0,60.044,60.0784,60.0181,60.044,26801.0
2017-11-15 10:30:00,69.72,69.81,69.7,69.8,17062.0,60.044,60.1215,60.0267,60.1129,17062.0
2017-11-15 10:40:00,69.81,69.84,69.8,69.81,12775.0,60.1215,60.1473,60.1129,60.1215,12775.0
2017-11-15 10:50:00,69.81,69.88,69.81,69.88,30333.0,60.1215,60.1818,60.1215,60.1818,30333.0
2017-11-15 11:00:00,69.88,69.88,69.84,69.86,15587.0,60.1818,60.1818,60.1473,60.1645,15587.0
2017-11-15 11:10:00,69.85,69.89,69.84,69.89,6556.0,60.1559,60.1904,60.1473,60.1904,6556.0
2017-11-15 11:20:00,69.88,69.94,69.88,69.91,43583.0,60.1818,60.2334,60.1818,60.2076,43583.0
2017-11-15 11:30:00,69.91,69.93,69.86,69.88,138779.0,60.2076,60.2248,60.1645,60.1818,138779.0
2017-11-15 11:40:00,69.88,69.91,69.87,69.89,14090.0,60.1818,60.2076,60.1732,60.1904,14090.0
2017-11-15 11:50:00,69.89,69.91,69.89,69.9,10055.0,60.1904,60.2076,60.1904,60.199,10055.0
2017-11-15 12:00:00,69.91,69.91,69.82,69.86,15071.0,60.2076,60.2076,60.1301,60.1645,15071.0
2017-11-15 12:10:00,69.85,69.87,69.83,69.87,34872.0,60.1559,60.1732,60.1387,60.1732,34872.0
2017-11-15 12:20:00,69.87,69.88,69.84,69.87,5929.0,60.1732,60.1818,60.1473,60.1732,5929.0
2017-11-15 12:30:00,69.87,69.9,69.87,69.9,8720.0,60.1732,60.199,60.1732,60.199,8720.0
2017-11-15 12:40:00,69.9,69.91,69.87,69.89,5521.0,60.199,60.2076,60.1732,60.1904,5521.0
2017-11-15 12:50:00,69.89,69.91,69.89,69.91,4687.0,60.1904,60.2076,60.1904,60.2076,4687.0
2017-11-15 13:00:00,69.9,69.91,69.86,69.87,43837.0,60.199,60.2076,60.1645,60.1732,43837.0
2017-11-15 13:10:00,69.87,69.89,69.86,69.87,7605.0,60.1732,60.1904,60.1645,60.1732,7605.0
2017-11-15 13:20:00,69.87,69.87,69.82,69.83,4904.0,60.1732,60.1732,60.1301,60.1387,4904.0
2017-11-15 13:30:00,69.83,69.85,69.83,69.83,5412.0,60.1387,60.1559,60.1387,60.1387,5412.0
2017-11-15 13:40:00,69.83,69.87,69.83,69.87,4656.0,60.1387,60.1732,60.1387,60.1732,4656.0
2017-11-15 13:50:00,69.87,69.87,69.81,69.82,24036.0,60.1732,60.1732,60.1215,60.1301,24036.0
2017-11-15 14:00:00,69.81,69.84,69.8,69.8,18836.0,60.1215,60.1473,60.1129,60.1129,18836.0
2017-11-15 14:10:00,69.81,69.82,69.79,69.81,11251.0,60.1215,60.1301,60.1043,60.1215,11251.0
2017-11-15 14:20:00,69.82,69.85,69.81,69.84,8423.0,60.1301,60.1559,60.1215,60.1473,8423.0
2017-11-15 14:30:00,69.84,69.86,69.83,69.85,4414.0,60.1473,60.1645,60.1387,60.1559,4414.0
2017-11-15 14:40:00,69.84,69.88,69.84,69.88,3774.0,60.1473,60.1818,60.1473,60.1818,3774.0
2017-11-15 14:50:00,69.88,69.88,69.85,69.86,8532.0,60.1818,60.1818,60.1559,60.1645,8532.0
2017-11-15 15:00:00,69.87,69.89,69.86,69.88,8289.0,60.1732,60.1904,60.1645,60.1818,8289.0
2017-11-15 15:10:00,69.88,69.92,69.88,69.9,6908.0,60.1818,60.2162,60.1818,60.199,6908.0
2017-11-15 15:20:00,69.91,69.91,69.83,69.83,23022.0,60.2076,60.2076,60.1387,60.1387,23022.0
2017-11-15 15:30:00,69.84,69.89,69.84,69.88,23952.0,60.1473,60.1904,60.1473,60.1818,23952.0
2017-11-15 15:40:00,69.87,69.87,69.82,69.84,17718.0,60.1732,60.1732,60.1301,60.1473,17718.0
2017-11-15 15:50:00,69.83,69.84,69.77,69.81,134199.0,60.1387,60.1473,60.087,60.1215,134199.0
2017-11-16 09:30:00,70.21,70.31,70.19,70.25,42387.0,60.466,60.5521,60.4487,60.5004,42387.0
2017-11-16 09:40:00,70.25,70.28,70.24,70.25,41749.0,60.5004,60.5263,60.4918,60.5004,41749.0
2017-11-16 09:50:00,70.25,70.28,70.24,70.26,56652.0,60.5004,60.5263,60.4918,60.509,56652.0
2017-11-16 10:00:00,70.27,70.36,70.27,70.35,31897.0,60.5176,60.5952,60.5176,60.5865,31897.0
2017-11-16 10:10:00,70.34,70.36,70.32,70.35,56953.0,60.5779,60.5952,60.5607,60.5865,56953.0
2017-11-16 10:20:00,70.35,70.36,70.33,70.33,13841.0,60.5865,60.5952,60.5693,60.5693,13841.0
2017-11-16 10:30:00,70.33,70.38,70.32,70.37,16563.0,60.5693,60.6124,60.5607,60.6038,16563.0
2017-11-16 10:40:00,70.37,70.42,70.37,70.41,26040.0,60.6038,60.6468,60.6038,60.6382,26040.0
2017-11-16 10:50:00,70.41,70.45,70.4,70.41,205633.0,60.6382,60.6727,60.6296,60.6382,205633.0
2017-11-16 11:00:00,70.41,70.45,70.41,70.45,18027.0,60.6382,60.6727,60.6382,60.6727,18027.0
2017-11-16 11:10:00,70.43,70.44,70.41,70.44,9394.0,60.6554,60.664,60.6382,60.664,9394.0
2017-11-16 11:20:00,70.43,70.43,70.38,70.39,13568.0,60.6554,60.6554,60.6124,60.621,13568.0
2017-11-16 11:30:00,70.38,70.41,70.37,70.41,6875.0,60.6124,60.6382,60.6038,60.6382,6875.0
2017-11-16 11:40:00,70.41,70.43,70.39,70.42,9687.0,60.6382,60.6554,60.621,60.6468,9687.0
2017-11-16 11:50:00,70.42,70.43,70.41,70.43,5305.0,60.6468,60.6554,60.6382,60.6554,5305.0
2017-11-16 12:00:00,70.43,70.45,70.42,70.45,6934.0,60.6554,60.6727,60.6468,60.6727,6934.0
2017-11-16 12:10:00,70.44,70.45,70.43,70.44,14006.0,60.664,60.6727,60.6554,60.664,14006.0
2017-11-16 12:20:00,70.44,70.48,70.44,70.47,13611.0,60.664,60.6985,60.664,60.6899,13611.0
2017-11-16 12:30:00,70.48,70.5,70.47,70.48,65716.0,60.6985,60.7157,60.6899,60.6985,65716.0
2017-11-16 12:40:00,70.48,70.49,70.46,70.48,8399.0,60.6985,60.7071,60.6813,60.6985,8399.0
2017-11-16 12:50:00,70.48,70.5,70.48,70.49,6528.0,60.6985,60.7157,60.6985,60.7071,6528.0
2017-11-16 13:00:00,70.48,70.52,70.48,70.52,15982.0,60.6985,60.7329,60.6985,60.7329,15982.0
2017-11-16 13:10:00,70.51,70.52,70.5,70.51,33372.0,60.7243,60.7329,60.7157,60.7243,33372.0
2017-11-16 13:20:00,70.51,70.52,70.47,70.48,7553.0,60.7243,60.7329,60.6899,60.6985,7553.0
2017-11-16 13:30:00,70.49,70.52,70.49,70.51,22322.0,60.7071,60.7329,60.7071,60.7243,22322.0
2017-11-16 13:40:00,70.5,70.52,70.49,70.51,16760.0,60.7157,60.7329,60.7071,60.7243,16760.0
2017-11-16 13:50:00,70.52,70.54,70.52,70.53,14074.0,60.7329,60.7502,60.7329,60.7416,14074.0
2017-11-16 14:00:00,70.53,70.58,70.53,70.57,17235.0,60.7416,60.7846,60.7416,60.776,17235.0
2017-11-16 14:10:00,70.57,70.59,70.57,70.57,7019.0,60.776,60.7932,60.776,60.776,7019.0
2017-11-16 14:20:00,70.57,70.58,70.55,70.55,18619.0,60.776,60.7846,60.7588,60.7588,18619.0
2017-11-16 14:30:00,70.56,70.57,70.55,70.56,11404.0,60.7674,60.776,60.7588,60.7674,11404.0
2017-11-16 14:40:00,70.57,70.58,70.55,70.55,6272.0,60.776,60.7846,60.7588,60.7588,6272.0
2017-11-16 14:50:00,70.55,70.56,70.52,70.53,5826.0,60.7588,60.7674,60.7329,60.7416,5826.0
2017-11-16 15:00:00,70.53,70.53,70.51,70.53,13313.0,60.7416,60.7416,60.7243,60.7416,13313.0
2017-11-16 15:10:00,70.52,70.54,70.49,70.51,16412.0,60.7329,60.7502,60.7071,60.7243,16412.0
2017-11-16 15:20:00,70.51,70.53,70.5,70.52,7230.0,60.7243,60.7416,60.7157,60.7329,7230.0
2017-11-16 15:30:00,70.52,70.52,70.49,70.49,13660.0,60.7329,60.7329,60.7071,60.7071,13660.0
2017-11-16 15:40:00,70.49,70.52,70.47,70.48,16466.0,60.7071,60.7329,60.6899,60.6985,16466.0
2017-11-16 15:50:00,70.48,70.49,70.46,70.48,54402.0,60.6985,60.7071,60.6813,60.6985,54402.0
2017-11-17 09:30:00,70.33,70.42,70.33,70.39,39491.0,60.5693,60.6468,60.5693,60.621,39491.0
2017-11-17 09:40:00,70.37,70.37,70.31,70.36,31445.0,60.6038,60.6038,60.5521,60.5952,31445.0
2017-11-17 09:50:00,70.36,70.4,70.36,70.4,12526.0,60.5952,60.6296,60.5952,60.6296,12526.0
2017-11-17 10:00:00,70.4,70.42,70.35,70.42,14473.0,60.6296,60.6468,60.5865,60.6468,14473.0
2017-11-17 10:10:00,70.42,70.42,70.35,70.39,18245.0,60.6468,60.6468,60.5865,60.621,18245.0
2017-11-17 10:20:00,70.39,70.41,70.38,70.39,7510.0,60.621,60.6382,60.6124,60.621,7510.0
2017-11-17 10:30:00,70.39,70.4,70.36,70.36,29090.0,60.621,60.6296,60.5952,60.5952,29090.0
2017-11-17 10:40:00,70.36,70.39,70.35,70.38,8001.0,60.5952,60.621,60.5865,60.6124,8001.0
2017-11-17 10:50:00,70.38,70.42,70.37,70.41,19930.0,60.6124,60.6468,60.6038,60.6382,19930.0
2017-11-17 11:00:00,70.41,70.42,70.35,70.36,11697.0,60.6382,60.6468,60.5865,60.5952,11697.0
2017-11-17 11:10:00,70.34,70.38,70.31,70.38,44642.0,60.5779,60.6124,60.5521,60.6124,44642.0
2017-11-17 11:20:00,70.38,70.4,70.36,70.39,32630.0,60.6124,60.6296,60.5952,60.621,32630.0
2017-11-17 11:30:00,70.39,70.4,70.36,70.36,14457.0,60.621,60.6296,60.5952,60.5952,14457.0
2017-11-17 11:40:00,70.36,70.41,70.36,70.4,7364.0,60.5952,60.6382,60.5952,60.6296,7364.0
2017-11-17 11:50:00,70.4,70.41,70.38,70.4,13397.0,60.6296,60.6382,60.6124,60.6296,13397.0
2017-11-17 12:00:00,70.41,70.41,70.38,70.41,11575.0,60.6382,60.6382,60.6124,60.6382,11575.0
2017-11-17 12:10:00,70.4,70.45,70.4,70.45,3284.0,60.6296,60.6727,60.6296,60.6727,3284.0
2017-11-17 12:20:00,70.44,70.46,70.44,70.45,7430.0,60.664,60.6813,60.664,60.6727,7430.0
2017-11-17 12:30:00,70.45,70.45,70.42,70.43,16347.0,60.6727,60.6727,60.6468,60.6554,16347.0
2017-11-17 12:40:00,70.44,70.45,70.43,70.44,12469.0,60.664,60.6727,60.6554,60.664,12469.0
2017-11-17 12:50:00,70.44,70.46,70.43,70.45,13337.0,60.664,60.6813,60.6554,60.6727,13337.0
2017-11-17 13:00:00,70.46,70.47,70.44,70.44,6500.0,60.6813,60.6899,60.664,60.664,6500.0
2017-11-17 13:10:00,70.44,70.45,70.44,70.45,8951.0,60.664,60.6727,60.664,60.6727,8951.0
2017-11-17 13:20:00,70.44,70.45,70.43,70.45,3425.0,60.664,60.6727,60.6554,60.6727,3425.0
2017-11-17 13:30:00,70.45,70.46,70.44,70.46,12161.0,60.6727,60.6813,60.664,60.6813,12161.0
2017-11-17 13:40:00,70.47,70.47,70.46,70.46,15193.0,60.6899,60.6899,60.6813,60.6813,15193.0
2017-11-17 13:50:00,70.47,70.47,70.45,70.46,6854.0,60.6899,60.6899,60.6727,60.6813,6854.0
2017-11-17 14:00:00,70.45,70.46,70.44,70.45,11877.0,60.6727,60.6813,60.664,60.6727,11877.0
2017-11-17 14:10:00,70.45,70.46,70.43,70.44,17253.0,60.6727,60.6813,60.6554,60.664,17253.0
2017-11-17 14:20:00,70.43,70.44,70.41,70.42,4295.0,60.6554,60.664,60.6382,60.6468,4295.0
2017-11-17 14:30:00,70.43,70.44,70.41,70.42,5264.0,60.6554,60.664,60.6382,60.6468,5264.0
2017-11-17 14:40:00,70.42,70.42,70.4,70.42,13247.0,60.6468,60.6468,60.6296,60.6468,13247.0
2017-11-17 14:50:00,70.43,70.44,70.42,70.44,6009.0,60.6554,60.664,60.6468,60.664,6009.0
2017-11-17 15:00:00,70.44,70.44,70.43,70.43,4250.0,60.664,60.664,60.6554,60.6554,4250.0
2017-11-17 15:10:00,70.44,70.44,70.41,70.42,9241.0,60.664,60.664,60.6382,60.6468,9241.0
2017-11-17 15:20:00,70.42,70.43,70.41,70.42,11283.0,60.6468,60.6554,60.6382,60.6468,11283.0
2017-11-17 15:30:00,70.42,70.43,70.4,70.42,9621.0,60.6468,60.6554,60.6296,60.6468,9621.0
2017-11-17 15:40:00,70.43,70.43,70.36,70.39,17709.0,60.6554,60.6554,60.5952,60.621,17709.0
2017-11-17 15:50:00,70.39,70.41,70.37,70.37,35670.0,60.621,60.6382,60.6038,60.6038,35670.0
2017-11-20 09:30:00,70.48,70.48,70.4,70.46,91126.0,60.6985,60.6985,60.6296,60.6813,91126.0
2017-11-20 09:40:00,70.48,70.48,70.44,70.46,59208.0,60.6985,60.6985,60.664,60.6813,59208.0
2017-11-20 09:50:00,70.46,70.49,70.41,70.49,88738.0,60.6813,60.7071,60.6382,60.7071,88738.0
2017-11-20 10:00:00,70.49,70.49,70.46,70.47,22241.0,60.7071,60.7071,60.6813,60.6899,22241.0
2017-11-20 10:10:00,70.47,70.48,70.45,70.47,10905.0,60.6899,60.6985,60.6727,60.6899,10905.0
2017-11-20 10:20:00,70.48,70.51,70.47,70.48,14994.0,60.6985,60.7243,60.6899,60.6985,14994.0
2017-11-20 10:30:00,70.47,70.5,70.46,70.5,6442.0,60.6899,60.7157,60.6813,60.7157,6442.0
2017-11-20 10:40:00,70.49,70.51,70.47,70.5,11067.0,60.7071,60.7243,60.6899,60.7157,11067.0
2017-11-20 10:50:00,70.5,70.55,70.5,70.55,7773.0,60.7157,60.7588,60.7157,60.7588,7773.0
2017-11-20 11:00:00,70.56,70.56,70.54,70.55,8894.0,60.7674,60.7674,60.7502,60.7588,8894.0
2017-11-20 11:10:00,70.57,70.57,70.54,70.55,10113.0,60.776,60.776,60.7502,60.7588,10113.0
2017-11-20 11:20:00,70.56,70.57,70.54,70.54,3386.0,60.7674,60.776,60.7502,60.7502,3386.0
2017-11-20 11:30:00,70.53,70.54,70.5,70.51,7777.0,60.7416,60.7502,60.7157,60.7243,7777.0
2017-11-20 11:40:00,70.51,70.53,70.5,70.53,21803.0,60.7243,60.7416,60.7157,60.7416,21803.0
2017-11-20 11:50:00,70.53,70.55,70.52,70.55,3980.0,60.7416,60.7588,60.7329,60.7588,3980.0
2017-11-20 12:00:00,70.55,70.55,70.54,70.54,600.0,60.7588,60.7588,60.7502,60.7502,600.0
2017-11-20 12:10:00,70.55,70.55,70.52,70.53,4778.0,60.7588,60.7588,60.7329,60.7416,4778.0
2017-11-20 12:20:00,70.53,70.53,70.49,70.51,7478.0,60.7416,60.7416,60.7071,60.7243,7478.0
2017-11-20 12:30:00,70.51,70.53,70.5,70.53,8504.0,60.7243,60.7416,60.7157,60.7416,8504.0
2017-11-20 12:40:00,70.54,70.54,70.52,70.54,9157.0,60.7502,60.7502,60.7329,60.7502,9157.0
2017-11-20 12:50:00,70.54,70.55,70.53,70.55,3225.0,60.7502,60.7588,60.7416,60.7588,3225.0
2017-11-20 13:00:00,70.55,70.55,70.54,70.54,700.0,60.7588,60.7588,60.7502,60.7502,700.0
2017-11-20 13:10:00,70.54,70.56,70.53,70.56,3284.0,60.7502,60.7674,60.7416,60.7674,3284.0
2017-11-20 13:20:00,70.56,70.57,70.56,70.57,4488.0,60.7674,60.776,60.7674,60.776,4488.0
2017-11-20 13:30:00,70.56,70.56,70.53,70.53,2482.0,60.7674,60.7674,60.7416,60.7416,2482.0
2017-11-20 13:40:00,70.55,70.56,70.54,70.55,6062.0,60.7588,60.7674,60.7502,60.7588,6062.0
2017-11-20 13:50:00,70.56,70.57,70.55,70.57,3243.0,60.7674,60.776,60.7588,60.776,3243.0
2017-11-20 14:00:00,70.57,70.57,70.54,70.56,7143.0,60.776,60.776,60.7502,60.7674,7143.0
2017-11-20 14:10:00,70.56,70.57,70.56,70.56,1976.0,60.7674,60.776,60.7674,60.7674,1976.0
2017-11-20 14:20:00,70.57,70.57,70.54,70.56,4193.0,60.776,60.776,60.7502,60.7674,4193.0
2017-11-20 14:30:00,70.55,70.57,70.54,70.56,65107.0,60.7588,60.776,60.7502,60.7674,65107.0
2017-11-20 14:40:00,70.56,70.57,70.54,70.55,68218.0,60.7674,60.776,60.7502,60.7588,68218.0
2017-11-20 14:50:00,70.55,70.57,70.54,70.55,16393.0,60.7588,60.776,60.7502,60.7588,16393.0
2017-11-20 15:00:00,70.55,70.58,70.54,70.56,7405.0,60.7588,60.7846,60.7502,60.7674,7405.0
2017-11-20 15:10:00,70.55,70.56,70.52,70.53,3271.0,60.7588,60.7674,60.7329,60.7416,3271.0
2017-11-20 15:20:00,70.53,70.54,70.51,70.53,8334.0,60.7416,60.7502,60.7243,60.7416,8334.0
2017-11-20 15:30:00,70.53,70.53,70.51,70.52,21770.0,60.7416,60.7416,60.7243,60.7329,21770.0
2017-11-20 15:40:00,70.52,70.52,70.5,70.52,14167.0,60.7329,60.7329,60.7157,60.7329,14167.0
2017-11-20 15:50:00,70.52,70.52,70.49,70.5,138369.0,60.7329,60.7329,60.7071,60.7157,138369.0
2017-11-21 09:30:00,70.89,70.98,70.88,70.97,95643.0,61.0516,61.1291,61.043,61.1205,95643.0
2017-11-21 09:40:00,70.98,71.05,70.98,71.04,32728.0,61.1291,61.1894,61.1291,61.1808,32728.0
2017-11-21 09:50:00,71.04,71.05,71.03,71.04,32635.0,61.1808,61.1894,61.1722,61.1808,32635.0
2017-11-21 10:00:00,71.04,71.05,71.02,71.05,51120.0,61.1808,61.1894,61.1636,61.1894,51120.0
2017-11-21 10:10:00,71.05,71.08,71.03,71.07,6736.0,61.1894,61.2152,61.1722,61.2066,6736.0
2017-11-21 10:20:00,71.08,71.09,71.07,71.08,12860.0,61.2152,61.2238,61.2066,61.2152,12860.0
2017-11-21 10:30:00,71.09,71.09,71.05,71.06,9595.0,61.2238,61.2238,61.1894,61.198,9595.0
2017-11-21 10:40:00,71.07,71.08,71.06,71.08,67931.0,61.2066,61.2152,61.198,61.2152,67931.0
2017-11-21 10:50:00,71.08,71.08,71.06,71.06,8880.0,61.2152,61.2152,61.198,61.198,8880.0
2017-11-21 11:00:00,71.07,71.08,71.05,71.06,27758.0,61.2066,61.2152,61.1894,61.198,27758.0
2017-11-21 11:10:00,71.06,71.07,71.03,71.05,47733.0,61.198,61.2066,61.1722,61.1894,47733.0
2017-11-21 11:20:00,71.06,71.07,71.05,71.06,7376.0,61.198,61.2066,61.1894,61.198,7376.0
2017-11-21 11:30:00,71.06,71.08,71.05,71.08,9283.0,61.198,61.2152,61.1894,61.2152,9283.0
2017-11-21 11:40:00,71.09,71.09,71.06,71.07,1946.0,61.2238,61.2238,61.198,61.2066,1946.0
2017-11-21 11:50:00,71.08,71.09,71.06,71.09,3675.0,61.2152,61.2238,61.198,61.2238,3675.0
2017-11-21 12:00:00,71.09,71.09,71.08,71.08,11920.0,61.2238,61.2238,61.2152,61.2152,11920.0
2017-11-21 12:10:00,71.08,71.09,71.07,71.09,18145.0,61.2152,61.2238,61.2066,61.2238,18145.0
2017-11-21 12:20:00,71.09,71.09,71.06,71.06,9334.0,61.2238,61.2238,61.198,61.198,9334.0
2017-11-21 12:30:00,71.06,71.09,71.06,71.07,9021.0,61.198,61.2238,61.198,61.2066,9021.0
2017-11-21 12:40:00,71.07,71.07,71.06,71.06,3755.0,61.2066,61.2066,61.198,61.198,3755.0
2017-11-21 12:50:00,71.06,71.08,71.05,71.07,4764.0,61.198,61.2152,61.1894,61.2066,4764.0
2017-11-21 13:00:00,71.07,71.08,71.07,71.07,1642.0,61.2066,61.2152,61.2066,61.2066,1642.0
2017-11-21 13:10:00,71.08,71.08,71.06,71.07,70201.0,61.2152,61.2152,61.198,61.2066,70201.0
2017-11-21 13:20:00,71.07,71.08,71.06,71.07,7933.0,61.2066,61.2152,61.198,61.2066,7933.0
2017-11-21 13:30:00,71.08,71.09,71.06,71.08,16746.0,61.2152,61.2238,61.198,61.2152,16746.0
2017-11-21 13:40:00,71.08,71.09,71.08,71.09,4182.0,61.2152,61.2238,61.2152,61.2238,4182.0
2017-11-21 13:50:00,71.09,71.1,71.07,71.07,5627.0,61.2238,61.2325,61.2066,61.2066,5627.0
2017-11-21 14:00:00,71.06,71.07,71.05,71.06,4025.0,61.198,61.2066,61.1894,61.198,4025.0
2017-11-21 14:10:00,71.06,71.08,71.05,71.07,11016.0,61.198,61.2152,61.1894,61.2066,11016.0
2017-11-21 14:20:00,71.07,71.07,71.06,71.06,4054.0,61.2066,61.2066,61.198,61.198,4054.0
2017-11-21 14:30:00,71.06,71.07,71.05,71.06,17105.0,61.198,61.2066,61.1894,61.198,17105.0
2017-11-21 14:40:00,71.08,71.08,71.06,71.06,4226.0,61.2152,61.2152,61.198,61.198,4226.0
2017-11-21 14:50:00,71.06,71.07,71.06,71.07,5182.0,61.198,61.2066,61.198,61.2066,5182.0
2017-11-21 15:00:00,71.07,71.08,71.07,71.07,7177.0,61.2066,61.2152,61.2066,61.2066,7177.0
2017-11-21 15:10:00,71.07,71.07,71.03,71.03,25556.0,61.2066,61.2066,61.1722,61.1722,25556.0
2017-11-21 15:20:00,71.04,71.05,71.03,71.05,3232.0,61.1808,61.1894,61.1722,61.1894,3232.0
2017-11-21 15:30:00,71.05,71.06,71.04,71.05,10281.0,61.1894,61.198,61.1808,61.1894,10281.0
2017-11-21 15:40:00,71.05,71.06,71.04,71.04,8844.0,61.1894,61.198,61.1808,61.1808,8844.0
2017-11-21 15:50:00,71.05,71.06,71.03,71.05,39470.0,61.1894,61.198,61.1722,61.1894,39470.0
2017-11-22 09:30:00,71.15,71.24,71.15,71.19,42251.0,61.2755,61.353,61.2755,61.31,42251.0
2017-11-22 09:40:00,71.19,71.22,71.18,71.2,37791.0,61.31,61.3358,61.3013,61.3186,37791.0
2017-11-22 09:50:00,71.2,71.21,71.17,71.19,36241.0,61.3186,61.3272,61.2927,61.31,36241.0
2017-11-22 10:00:00,71.19,71.2,71.18,71.19,30451.0,61.31,61.3186,61.3013,61.31,30451.0
2017-11-22 10:10:00,71.19,71.19,71.16,71.18,73053.0,61.31,61.31,61.2841,61.3013,73053.0
2017-11-22 10:20:00,71.18,71.18,71.16,71.17,38164.0,61.3013,61.3013,61.2841,61.2927,38164.0
2017-11-22 10:30:00,71.17,71.17,71.11,71.14,79690.0,61.2927,61.2927,61.2411,61.2669,79690.0
2017-11-22 10:40:00,71.14,71.16,71.13,71.15,25337.0,61.2669,61.2841,61.2583,61.2755,25337.0
2017-11-22 10:50:00,71.15,71.16,71.13,71.16,22513.0,61.2755,61.2841,61.2583,61.2841,22513.0
2017-11-22 11:00:00,71.16,71.17,71.14,71.16,55799.0,61.2841,61.2927,61.2669,61.2841,55799.0
2017-11-22 11:10:00,71.16,71.16,71.11,71.11,38825.0,61.2841,61.2841,61.2411,61.2411,38825.0
2017-11-22 11:20:00,71.11,71.11,71.06,71.07,21592.0,61.2411,61.2411,61.198,61.2066,21592.0
2017-11-22 11:30:00,71.07,71.08,71.06,71.08,12761.0,61.2066,61.2152,61.198,61.2152,12761.0
2017-11-22 11:40:00,71.07,71.07,71.05,71.06,17102.0,61.2066,61.2066,61.1894,61.198,17102.0
2017-11-22 11:50:00,71.05,71.07,71.05,71.06,29591.0,61.1894,61.2066,61.1894,61.198,29591.0
2017-11-22 12:00:00,71.06,71.06,71.05,71.05,7020.0,61.198,61.198,61.1894,61.1894,7020.0
2017-11-22 12:10:00,71.06,71.06,71.02,71.03,29583.0,61.198,61.198,61.1636,61.1722,29583.0
2017-11-22 12:20:00,71.02,71.05,71.01,71.05,11051.0,61.1636,61.1894,61.1549,61.1894,11051.0
2017-11-22 12:30:00,71.05,71.05,71.03,71.04,13794.0,61.1894,61.1894,61.1722,61.1808,13794.0
2017-11-22 12:40:00,71.03,71.05,71.03,71.04,21648.0,61.1722,61.1894,61.1722,61.1808,21648.0
2017-11-22 12:50:00,71.04,71.06,71.02,71.06,16003.0,61.1808,61.198,61.1636,61.198,16003.0
2017-11-22 13:00:00,71.06,71.07,71.05,71.06,8022.0,61.198,61.2066,61.1894,61.198,8022.0
2017-11-22 13:10:00,71.06,71.07,71.04,71.04,22329.0,61.198,61.2066,61.1808,61.1808,22329.0
2017-11-22 13:20:00,71.04,71.06,71.01,71.05,31290.0,61.1808,61.198,61.1549,61.1894,31290.0
2017-11-22 13:30:00,71.05,71.06,71.05,71.06,48528.0,61.1894,61.198,61.1894,61.198,48528.0
2017-11-22 13:40:00,71.05,71.07,71.05,71.06,18641.0,61.1894,61.2066,61.1894,61.198,18641.0
2017-11-22 13:50:00,71.06,71.09,71.06,71.09,16314.0,61.198,61.2238,61.198,61.2238,16314.0
2017-11-22 14:00:00,71.09,71.13,71.08,71.13,14441.0,61.2238,61.2583,61.2152,61.2583,14441.0
2017-11-22 14:10:00,71.12,71.14,71.12,71.13,13398.0,61.2497,61.2669,61.2497,61.2583,13398.0
2017-11-22 14:20:00,71.13,71.15,71.12,71.13,11187.0,61.2583,61.2755,61.2497,61.2583,11187.0
2017-11-22 14:30:00,71.14,71.17,71.13,71.17,38348.0,61.2669,61.2927,61.2583,61.2927,38348.0
2017-11-22 14:40:00,71.17,71.19,71.16,71.18,18027.0,61.2927,61.31,61.2841,61.3013,18027.0
2017-11-22 14:50:00,71.17,71.18,71.17,71.18,27936.0,61.2927,61.3013,61.2927,61.3013,27936.0
2017-11-22 15:00:00,71.18,71.18,71.16,71.17,26728.0,61.3013,61.3013,61.2841,61.2927,26728.0
2017-11-22 15:10:00,71.16,71.17,71.15,71.17,33071.0,61.2841,61.2927,61.2755,61.2927,33071.0
2017-11-22 15:20:00,71.18,71.18,71.16,71.17,32834.0,61.3013,61.3013,61.2841,61.2927,32834.0
2017-11-22 15:30:00,71.18,71.19,71.16,71.19,14937.0,61.3013,61.31,61.2841,61.31,14937.0
2017-11-22 15:40:00,71.19,71.2,71.16,71.16,60844.0,61.31,61.3186,61.2841,61.2841,60844.0
2017-11-22 15:50:00,71.17,71.19,71.13,71.13,85256.0,61.2927,61.31,61.2583,61.2583,85256.0
2017-11-24 09:30:00,71.35,71.38,71.34,71.38,62811.0,61.4478,61.4736,61.4391,61.4736,62811.0
2017-11-24 09:40:00,71.38,71.39,71.35,71.37,24334.0,61.4736,61.4822,61.4478,61.465,24334.0
2017-11-24 09:50:00,71.37,71.39,71.36,71.38,27695.0,61.465,61.4822,61.4564,61.4736,27695.0
2017-11-24 10:00:00,71.37,71.37,71.34,71.34,18220.0,61.465,61.465,61.4391,61.4391,18220.0
2017-11-24 10:10:00,71.34,71.36,71.33,71.36,16525.0,61.4391,61.4564,61.4305,61.4564,16525.0
2017-11-24 10:20:00,71.36,71.37,71.33,71.34,55755.0,61.4564,61.465,61.4305,61.4391,55755.0
2017-11-24 10:30:00,71.35,71.36,71.34,71.34,18276.0,61.4478,61.4564,61.4391,61.4391,18276.0
2017-11-24 10:40:00,71.35,71.36,71.34,71.36,13528.0,61.4478,61.4564,61.4391,61.4564,13528.0
2017-11-24 10:50:00,71.36,71.39,71.35,71.39,14023.0,61.4564,61.4822,61.4478,61.4822,14023.0
2017-11-24 11:00:00,71.39,71.41,71.39,71.41,8880.0,61.4822,61.4994,61.4822,61.4994,8880.0
2017-11-24 11:10:00,71.42,71.42,71.4,71.42,14400.0,61.508,61.508,61.4908,61.508,14400.0
2017-11-24 11:20:00,71.42,71.42,71.4,71.41,28186.0,61.508,61.508,61.4908,61.4994,28186.0
2017-11-24 11:30:00,71.41,71.42,71.39,71.41,34334.0,61.4994,61.508,61.4822,61.4994,34334.0
2017-11-24 11:40:00,71.41,71.42,71.4,71.4,21462.0,61.4994,61.508,61.4908,61.4908,21462.0
2017-11-24 11:50:00,71.4,71.41,71.39,71.4,9213.0,61.4908,61.4994,61.4822,61.4908,9213.0
2017-11-24 12:00:00,71.4,71.42,71.39,71.42,20374.0,61.4908,61.508,61.4822,61.508,20374.0
2017-11-24 12:10:00,71.41,71.42,71.4,71.41,32700.0,61.4994,61.508,61.4908,61.4994,32700.0
2017-11-24 12:20:00,71.41,71.42,71.39,71.39,39094.0,61.4994,61.508,61.4822,61.4822,39094.0
2017-11-24 12:30:00,71.39,71.4,71.39,71.4,38212.0,61.4822,61.4908,61.4822,61.4908,38212.0
2017-11-24 12:40:00,71.4,71.4,71.36,71.36,52153.0,61.4908,61.4908,61.4564,61.4564,52153.0
2017-11-24 12:50:00,71.37,71.38,71.34,71.35,124961.0,61.465,61.4736,61.4391,61.4478,124961.0
2017-11-27 09:30:00,71.31,71.32,71.26,71.28,67654.0,61.4133,61.4219,61.3702,61.3875,67654.0
2017-11-27 09:40:00,71.29,71.33,71.29,71.32,12132.0,61.3961,61.4305,61.3961,61.4219,12132.0
2017-11-27 09:50:00,71.32,71.32,71.28,71.28,80426.0,61.4219,61.4219,61.3875,61.3875,80426.0
2017-11-27 10:00:00,71.28,71.29,71.25,71.25,42456.0,61.3875,61.3961,61.3616,61.3616,42456.0
2017-11-27 10:10:00,71.26,71.29,71.25,71.29,14955.0,61.3702,61.3961,61.3616,61.3961,14955.0
2017-11-27 10:20:00,71.28,71.28,71.26,71.27,6772.0,61.3875,61.3875,61.3702,61.3789,6772.0
2017-11-27 10:30:00,71.27,71.28,71.25,71.26,9786.0,61.3789,61.3875,61.3616,61.3702,9786.0
2017-11-27 10:40:00,71.25,71.29,71.25,71.27,53906.0,61.3616,61.3961,61.3616,61.3789,53906.0
2017-11-27 10:50:00,71.27,71.27,71.25,71.26,39757.0,61.3789,61.3789,61.3616,61.3702,39757.0
2017-11-27 11:00:00,71.27,71.28,71.26,71.28,27719.0,61.3789,61.3875,61.3702,61.3875,27719.0
2017-11-27 11:10:00,71.27,71.27,71.17,71.18,11402.0,61.3789,61.3789,61.2927,61.3013,11402.0
2017-11-27 11:20:00,71.17,71.17,71.11,71.11,19807.0,61.2927,61.2927,61.2411,61.2411,19807.0
2017-11-27 11:30:00,71.11,71.15,71.08,71.09,26922.0,61.2411,61.2755,61.2152,61.2238,26922.0
2017-11-27 11:40:00,71.11,71.14,71.1,71.14,10131.0,61.2411,61.2669,61.2325,61.2669,10131.0
2017-11-27 11:50:00,71.14,71.15,71.13,71.14,14624.0,61.2669,61.2755,61.2583,61.2669,14624.0
2017-11-27 12:00:00,71.14,71.14,71.12,71.13,8443.0,61.2669,61.2669,61.2497,61.2583,8443.0
2017-11-27 12:10:00,71.13,71.14,71.12,71.14,8136.0,61.2583,61.2669,61.2497,61.2669,8136.0
2017-11-27 12:20:00,71.14,71.14,71.12,71.13,9694.0,61.2669,61.2669,61.2497,61.2583,9694.0
2017-11-27 12:30:00,71.13,71.14,71.11,71.12,8872.0,61.2583,61.2669,61.2411,61.2497,8872.0
2017-11-27 12:40:00,71.12,71.12,71.09,71.11,21724.0,61.2497,61.2497,61.2238,61.2411,21724.0
2017-11-27 12:50:00,71.11,71.14,71.11,71.13,26841.0,61.2411,61.2669,61.2411,61.2583,26841.0
2017-11-27 13:00:00,71.14,71.16,71.13,71.16,6551.0,61.2669,61.2841,61.2583,61.2841,6551.0
2017-11-27 13:10:00,71.16,71.16,71.14,71.15,14368.0,61.2841,61.2841,61.2669,61.2755,14368.0
2017-11-27 13:20:00,71.15,71.16,71.14,71.15,5647.0,61.2755,61.2841,61.2669,61.2755,5647.0
2017-11-27 13:30:00,71.15,71.15,71.14,71.15,12375.0,61.2755,61.2755,61.2669,61.2755,12375.0
2017-11-27 13:40:00,71.15,71.16,71.14,71.15,31046.0,61.2755,61.2841,61.2669,61.2755,31046.0
2017-11-27 13:50:00,71.16,71.16,71.15,71.16,34504.0,61.2841,61.2841,61.2755,61.2841,34504.0
2017-11-27 14:00:00,71.16,71.16,71.14,71.14,25215.0,61.2841,61.2841,61.2669,61.2669,25215.0
2017-11-27 14:10:00,71.14,71.15,71.12,71.14,52527.0,61.2669,61.2755,61.2497,61.2669,52527.0
2017-11-27 14:20:00,71.14,71.14,71.12,71.13,40911.0,61.2669,61.2669,61.2497,61.2583,40911.0
2017-11-27 14:30:00,71.13,71.14,71.12,71.12,55265.0,61.2583,61.2669,61.2497,61.2497,55265.0
2017-11-27 14:40:00,71.12,71.14,71.12,71.12,29166.0,61.2497,61.2669,61.2497,61.2497,29166.0
2017-11-27 14:50:00,71.13,71.14,71.1,71.13,32862.0,61.2583,61.2669,61.2325,61.2583,32862.0
2017-11-27 15:00:00,71.13,71.13,71.11,71.12,27579.0,61.2583,61.2583,61.2411,61.2497,27579.0
2017-11-27 15:10:00,71.12,71.13,71.11,71.11,10436.0,61.2497,61.2583,61.2411,61.2411,10436.0
2017-11-27 15:20:00,71.12,71.13,71.11,71.13,28248.0,61.2497,61.2583,61.2411,61.2583,28248.0
2017-11-27 15:30:00,71.13,71.13,71.12,71.13,14305.0,61.2583,61.2583,61.2497,61.2583,14305.0
2017-11-27 15:40:00,71.13,71.13,71.12,71.13,23536.0,61.2583,61.2583,61.2497,61.2583,23536.0
2017-11-27 15:50:00,71.13,71.13,71.07,71.07,74863.0,61.2583,61.2583,61.2066,61.2066,74863.0
2017-11-28 09:30:00,71.32,71.33,71.24,71.24,17711.0,61.4219,61.4305,61.353,61.353,17711.0
2017-11-28 09:40:00,71.25,71.28,71.21,71.22,35902.0,61.3616,61.3875,61.3272,61.3358,35902.0
2017-11-28 09:50:00,71.23,71.24,71.21,71.22,8375.0,61.3444,61.353,61.3272,61.3358,8375.0
2017-11-28 10:00:00,71.22,71.23,71.21,71.23,16280.0,61.3358,61.3444,61.3272,61.3444,16280.0
2017-11-28 10:10:00,71.25,71.26,71.23,71.24,10616.0,61.3616,61.3702,61.3444,61.353,10616.0
2017-11-28 10:20:00,71.25,71.28,71.24,71.25,25357.0,61.3616,61.3875,61.353,61.3616,25357.0
2017-11-28 10:30:00,71.25,71.3,71.25,71.3,14212.0,61.3616,61.4047,61.3616,61.4047,14212.0
2017-11-28 10:40:00,71.3,71.33,71.3,71.31,36341.0,61.4047,61.4305,61.4047,61.4133,36341.0
2017-11-28 10:50:00,71.31,71.32,71.26,71.28,23961.0,61.4133,61.4219,61.3702,61.3875,23961.0
2017-11-28 11:00:00,71.28,71.3,71.27,71.3,19759.0,61.3875,61.4047,61.3789,61.4047,19759.0
2017-11-28 11:10:00,71.3,71.3,71.27,71.28,4736.0,61.4047,61.4047,61.3789,61.3875,4736.0
2017-11-28 11:20:00,71.28,71.31,71.27,71.31,6659.0,61.3875,61.4133,61.3789,61.4133,6659.0
2017-11-28 11:30:00,71.31,71.39,71.31,71.39,14685.0,61.4133,61.4822,61.4133,61.4822,14685.0
2017-11-28 11:40:00,71.39,71.4,71.37,71.39,18478.0,61.4822,61.4908,61.465,61.4822,18478.0
2017-11-28 11:50:00,71.39,71.4,71.38,71.39,17940.0,61.4822,61.4908,61.4736,61.4822,17940.0
2017-11-28 12:00:00,71.4,71.43,71.4,71.43,13995.0,61.4908,61.5167,61.4908,61.5167,13995.0
2017-11-28 12:10:00,71.43,71.47,71.43,71.47,13176.0,61.5167,61.5511,61.5167,61.5511,13176.0
2017-11-28 12:20:00,71.47,71.5,71.47,71.49,24607.0,61.5511,61.5769,61.5511,61.5683,24607.0
2017-11-28 12:30:00,71.48,71.49,71.46,71.48,13125.0,61.5597,61.5683,61.5425,61.5597,13125.0
2017-11-28 12:40:00,71.48,71.48,71.46,71.47,7157.0,61.5597,61.5597,61.5425,61.5511,7157.0
2017-11-28 12:50:00,71.47,71.52,71.46,71.52,44277.0,61.5511,61.5942,61.5425,61.5942,44277.0
2017-11-28 13:00:00,71.52,71.56,71.52,71.56,26767.0,61.5942,61.6286,61.5942,61.6286,26767.0
2017-11-28 13:10:00,71.56,71.56,71.52,71.52,33482.0,61.6286,61.6286,61.5942,61.5942,33482.0
2017-11-28 13:20:00,71.51,71.52,71.44,71.48,35533.0,61.5855,61.5942,61.5253,61.5597,35533.0
2017-11-28 13:30:00,71.49,71.5,71.48,71.49,12635.0,61.5683,61.5769,61.5597,61.5683,12635.0
2017-11-28 13:40:00,71.48,71.49,71.45,71.45,11953.0,61.5597,61.5683,61.5339,61.5339,11953.0
2017-11-28 13:50:00,71.45,71.45,71.35,71.36,5655.0,61.5339,61.5339,61.4478,61.4564,5655.0
2017-11-28 14:00:00,71.37,71.39,71.31,71.39,30160.0,61.465,61.4822,61.4133,61.4822,30160.0
2017-11-28 14:10:00,71.4,71.4,71.38,71.4,14365.0,61.4908,61.4908,61.4736,61.4908,14365.0
2017-11-28 14:20:00,71.4,71.44,71.39,71.44,19379.0,61.4908,61.5253,61.4822,61.5253,19379.0
2017-11-28 14:30:00,71.44,71.48,71.43,71.47,31377.0,61.5253,61.5597,61.5167,61.5511,31377.0
2017-11-28 14:40:00,71.48,71.54,71.47,71.51,25011.0,61.5597,61.6114,61.5511,61.5855,25011.0
2017-11-28 14:50:00,71.51,71.56,71.5,71.55,16433.0,61.5855,61.6286,61.5769,61.62,16433.0
2017-11-28 15:00:00,71.55,71.58,71.53,71.57,7114.0,61.62,61.6458,61.6028,61.6372,7114.0
2017-11-28 15:10:00,71.58,71.65,71.57,71.65,7815.0,61.6458,61.7061,61.6372,61.7061,7815.0
2017-11-28 15:20:00,71.64,71.66,71.6,71.6,43646.0,61.6975,61.7147,61.6631,61.6631,43646.0
2017-11-28 15:30:00,71.61,71.61,71.57,71.58,14398.0,61.6717,61.6717,61.6372,61.6458,14398.0
2017-11-28 15:40:00,71.58,71.62,71.58,71.6,25385.0,61.6458,61.6803,61.6458,61.6631,25385.0
2017-11-28 15:50:00,71.6,71.62,71.58,71.62,197128.0,61.6631,61.6803,61.6458,61.6803,197128.0
2017-11-29 09:30:00,71.66,71.66,71.59,71.64,33508.0,61.7147,61.7147,61.6544,61.6975,33508.0
2017-11-29 09:40:00,71.65,71.69,71.63,71.64,45516.0,61.7061,61.7406,61.6889,61.6975,45516.0
2017-11-29 09:50:00,71.64,71.71,71.63,71.69,161683.0,61.6975,61.7578,61.6889,61.7406,161683.0
2017-11-29 10:00:00,71.69,71.69,71.64,71.66,21482.0,61.7406,61.7406,61.6975,61.7147,21482.0
2017-11-29 10:10:00,71.66,71.69,71.55,71.55,28200.0,61.7147,61.7406,61.62,61.62,28200.0
2017-11-29 10:20:00,71.54,71.56,71.5,71.53,45020.0,61.6114,61.6286,61.5769,61.6028,45020.0
2017-11-29 10:30:00,71.54,71.6,71.48,71.59,28668.0,61.6114,61.6631,61.5597,61.6544,28668.0
2017-11-29 10:40:00,71.6,71.61,71.53,71.56,31261.0,61.6631,61.6717,61.6028,61.6286,31261.0
2017-11-29 10:50:00,71.56,71.56,71.48,71.5,14380.0,61.6286,61.6286,61.5597,61.5769,14380.0
2017-11-29 11:00:00,71.51,71.53,71.47,71.47,29032.0,61.5855,61.6028,61.5511,61.5511,29032.0
2017-11-29 11:10:00,71.47,71.52,71.45,71.47,20879.0,61.5511,61.5942,61.5339,61.5511,20879.0
2017-11-29 11:20:00,71.47,71.48,71.36,71.44,34166.0,61.5511,61.5597,61.4564,61.5253,34166.0
2017-11-29 11:30:00,71.43,71.45,71.4,71.42,23626.0,61.5167,61.5339,61.4908,61.508,23626.0
2017-11-29 11:40:00,71.42,71.43,71.31,71.34,58150.0,61.508,61.5167,61.4133,61.4391,58150.0
2017-11-29 11:50:00,71.34,71.35,71.28,71.3,187645.0,61.4391,61.4478,61.3875,61.4047,187645.0
2017-11-29 12:00:00,71.3,71.31,71.26,71.31,25287.0,61.4047,61.4133,61.3702,61.4133,25287.0
2017-11-29 12:10:00,71.31,71.38,71.3,71.36,56580.0,61.4133,61.4736,61.4047,61.4564,56580.0
2017-11-29 12:20:00,71.37,71.39,71.36,71.36,9352.0,61.465,61.4822,61.4564,61.4564,9352.0
2017-11-29 12:30:00,71.37,71.39,71.34,71.39,13178.0,61.465,61.4822,61.4391,61.4822,13178.0
2017-11-29 12:40:00,71.4,71.44,71.39,71.44,8196.0,61.4908,61.5253,61.4822,61.5253,8196.0
2017-11-29 12:50:00,71.43,71.43,71.38,71.38,11841.0,61.5167,61.5167,61.4736,61.4736,11841.0
2017-11-29 13:00:00,71.39,71.4,71.36,71.37,20046.0,61.4822,61.4908,61.4564,61.465,20046.0
2017-11-29 13:10:00,71.37,71.42,71.36,71.42,18715.0,61.465,61.508,61.4564,61.508,18715.0
2017-11-29 13:20:00,71.41,71.44,71.41,71.42,8381.0,61.4994,61.5253,61.4994,61.508,8381.0
2017-11-29 13:30:00,71.43,71.43,71.38,71.39,12727.0,61.5167,61.5167,61.4736,61.4822,12727.0
2017-11-29 13:40:00,71.38,71.39,71.36,71.37,17430.0,61.4736,61.4822,61.4564,61.465,17430.0
2017-11-29 13:50:00,71.38,71.39,71.33,71.36,10742.0,61.4736,61.4822,61.4305,61.4564,10742.0
2017-11-29 14:00:00,71.36,71.41,71.36,71.41,31901.0,61.4564,61.4994,61.4564,61.4994,31901.0
2017-11-29 14:10:00,71.41,71.44,71.4,71.43,12962.0,61.4994,61.5253,61.4908,61.5167,12962.0
2017-11-29 14:20:00,71.42,71.44,71.4,71.42,15111.0,61.508,61.5253,61.4908,61.508,15111.0
2017-11-29 14:30:00,71.42,71.43,71.38,71.39,18406.0,61.508,61.5167,61.4736,61.4822,18406.0
2017-11-29 14:40:00,71.38,71.43,71.37,71.41,59120.0,61.4736,61.5167,61.465,61.4994,59120.0
2017-11-29 14:50:00,71.41,71.43,71.39,71.4,21166.0,61.4994,61.5167,61.4822,61.4908,21166.0
2017-11-29 15:00:00,71.4,71.41,71.37,71.39,14530.0,61.4908,61.4994,61.465,61.4822,14530.0
2017-11-29 15:10:00,71.39,71.4,71.34,71.36,15322.0,61.4822,61.4908,61.4391,61.4564,15322.0
2017-11-29 15:20:00,71.36,71.38,71.35,71.38,278586.0,61.4564,61.4736,61.4478,61.4736,278586.0
2017-11-29 15:30:00,71.38,71.41,71.36,71.39,16860.0,61.4736,61.4994,61.4564,61.4822,16860.0
2017-11-29 15:40:00,71.39,71.39,71.36,71.39,13813.0,61.4822,61.4822,61.4564,61.4822,13813.0
2017-11-29 15:50:00,71.39,71.42,71.38,71.39,88861.0,61.4822,61.508,61.4736,61.4822,88861.0
2017-11-30 09:30:00,71.67,71.68,71.58,71.62,35290.0,61.7233,61.732,61.6458,61.6803,35290.0
2017-11-30 09:40:00,71.62,71.65,71.6,71.61,17397.0,61.6803,61.7061,61.6631,61.6717,17397.0
2017-11-30 09:50:00,71.59,71.62,71.53,71.6,29649.0,61.6544,61.6803,61.6028,61.6631,29649.0
2017-11-30 10:00:00,71.6,71.65,71.59,71.65,28050.0,61.6631,61.7061,61.6544,61.7061,28050.0
2017-11-30 10:10:00,71.65,71.7,71.62,71.65,14098.0,61.7061,61.7492,61.6803,61.7061,14098.0
2017-11-30 10:20:00,71.66,71.66,71.62,71.64,11689.0,61.7147,61.7147,61.6803,61.6975,11689.0
2017-11-30 10:30:00,71.64,71.64,71.56,71.57,9520.0,61.6975,61.6975,61.6286,61.6372,9520.0
2017-11-30 10:40:00,71.57,71.63,71.57,71.63,15347.0,61.6372,61.6889,61.6372,61.6889,15347.0
2017-11-30 10:50:00,71.63,71.69,71.6,71.68,26274.0,61.6889,61.7406,61.6631,61.732,26274.0
2017-11-30 11:00:00,71.67,71.73,71.67,71.69,10737.0,61.7233,61.775,61.7233,61.7406,10737.0
2017-11-30 11:10:00,71.7,71.76,71.68,71.74,29353.0,61.7492,61.8009,61.732,61.7836,29353.0
2017-11-30 11:20:00,71.74,71.74,71.6,71.62,25463.0,61.7836,61.7836,61.6631,61.6803,25463.0
2017-11-30 11:30:00,71.61,71.64,71.57,71.61,26843.0,61.6717,61.6975,61.6372,61.6717,26843.0
2017-11-30 11:40:00,71.62,71.62,71.57,71.59,8301.0,61.6803,61.6803,61.6372,61.6544,8301.0
2017-11-30 11:50:00,71.6,71.61,71.58,71.61,14265.0,61.6631,61.6717,61.6458,61.6717,14265.0
2017-11-30 12:00:00,71.61,71.66,71.61,71.66,20186.0,61.6717,61.7147,61.6717,61.7147,20186.0
2017-11-30 12:10:00,71.66,71.73,71.65,71.72,63843.0,61.7147,61.775,61.7061,61.7664,63843.0
2017-11-30 12:20:00,71.73,71.77,71.73,71.76,126185.0,61.775,61.8095,61.775,61.8009,126185.0
2017-11-30 12:30:00,71.75,71.81,71.75,71.8,38805.0,61.7922,61.8439,61.7922,61.8353,38805.0
2017-11-30 12:40:00,71.81,71.89,71.79,71.87,590335.0,61.8439,61.9128,61.8267,61.8956,590335.0
2017-11-30 12:50:00,71.86,71.86,71.76,71.8,29951.0,61.887,61.887,61.8009,61.8353,29951.0
2017-11-30 13:00:00,71.79,71.85,71.79,71.8,53669.0,61.8267,61.8784,61.8267,61.8353,53669.0
2017-11-30 13:10:00,71.8,71.81,71.75,71.76,37334.0,61.8353,61.8439,61.7922,61.8009,37334.0
2017-11-30 13:20:00,71.76,71.78,71.74,71.77,36855.0,61.8009,61.8181,61.7836,61.8095,36855.0
2017-11-30 13:30:00,71.77,71.77,71.73,71.73,18891.0,61.8095,61.8095,61.775,61.775,18891.0
2017-11-30 13:40:00,71.73,71.73,71.69,71.7,41448.0,61.775,61.775,61.7406,61.7492,41448.0
2017-11-30 13:50:00,71.69,71.7,71.65,71.7,14738.0,61.7406,61.7492,61.7061,61.7492,14738.0
2017-11-30 14:00:00,71.7,71.71,71.66,71.66,17611.0,61.7492,61.7578,61.7147,61.7147,17611.0
2017-11-30 14:10:00,71.66,71.7,71.65,71.69,7714.0,61.7147,61.7492,61.7061,61.7406,7714.0
2017-11-30 14:20:00,71.69,71.76,71.68,71.76,153624.0,61.7406,61.8009,61.732,61.8009,153624.0
2017-11-30 14:30:00,71.76,71.76,71.68,71.69,36768.0,61.8009,61.8009,61.732,61.7406,36768.0
2017-11-30 14:40:00,71.69,71.7,71.68,71.69,43790.0,61.7406,61.7492,61.732,61.7406,43790.0
2017-11-30 14:50:00,71.69,71.7,71.65,71.67,67903.0,61.7406,61.7492,61.7061,61.7233,67903.0
2017-11-30 15:00:00,71.66,71.66,71.59,71.59,33617.0,61.7147,61.7147,61.6544,61.6544,33617.0
2017-11-30 15:10:00,71.59,71.66,71.58,71.64,237756.0,61.6544,61.7147,61.6458,61.6975,237756.0
2017-11-30 15:20:00,71.63,71.66,71.62,71.66,115766.0,61.6889,61.7147,61.6803,61.7147,115766.0
2017-11-30 15:30:00,71.67,71.67,71.58,71.58,137015.0,61.7233,61.7233,61.6458,61.6458,137015.0
2017-11-30 15:40:00,71.59,71.71,71.59,71.71,164407.0,61.6544,61.7578,61.6544,61.7578,164407.0
2017-11-30 15:50:00,71.74,71.75,71.64,71.71,1790020.0,61.7836,61.7922,61.6975,61.7578,1790020.0
2017-12-01 09:30:00,71.61,71.64,71.48,71.52,243703.0,61.6717,61.6975,61.5597,61.5942,243703.0
2017-12-01 09:40:00,71.52,71.55,71.43,71.47,140698.0,61.5942,61.62,61.5167,61.5511,140698.0
2017-12-01 09:50:00,71.47,71.51,71.45,71.48,286552.0,61.5511,61.5855,61.5339,61.5597,286552.0
2017-12-01 10:00:00,71.48,71.53,71.44,71.53,427345.0,61.5597,61.6028,61.5253,61.6028,427345.0
2017-12-01 10:10:00,71.53,71.65,71.52,71.63,191443.0,61.6028,61.7061,61.5942,61.6889,191443.0
2017-12-01 10:20:00,71.63,71.64,71.58,71.6,393732.0,61.6889,61.6975,61.6458,61.6631,393732.0
2017-12-01 10:30:00,71.61,71.64,71.56,71.56,412785.0,61.6717,61.6975,61.6286,61.6286,412785.0
2017-12-01 10:40:00,71.57,71.63,71.57,71.62,204849.0,61.6372,61.6889,61.6372,61.6803,204849.0
2017-12-01 10:50:00,71.63,71.66,71.62,71.62,110214.0,61.6889,61.7147,61.6803,61.6803,110214.0
2017-12-01 11:00:00,71.62,71.63,71.43,71.51,205854.0,61.6803,61.6889,61.5167,61.5855,205854.0
2017-12-01 11:10:00,71.51,71.51,71.04,71.36,507524.0,61.5855,61.5855,61.1808,61.4564,507524.0
2017-12-01 11:20:00,71.37,71.37,70.97,71.02,246103.0,61.465,61.465,61.1205,61.1636,246103.0
2017-12-01 11:30:00,71.01,71.2,70.79,71.18,316829.0,61.1549,61.3186,60.9655,61.3013,316829.0
2017-12-01 11:40:00,71.17,71.24,71.05,71.07,127127.0,61.2927,61.353,61.1894,61.2066,127127.0
2017-12-01 11:50:00,71.04,71.24,70.97,71.19,115279.0,61.1808,61.353,61.1205,61.31,115279.0
2017-12-01 12:00:00,71.26,71.4,71.18,71.33,105552.0,61.3702,61.4908,61.3013,61.4305,105552.0
2017-12-01 12:10:00,71.31,71.36,71.21,71.26,70089.0,61.4133,61.4564,61.3272,61.3702,70089.0
2017-12-01 12:20:00,71.27,71.31,71.24,71.3,40446.0,61.3789,61.4133,61.353,61.4047,40446.0
2017-12-01 12:30:00,71.3,71.3,71.24,71.27,63507.0,61.4047,61.4047,61.353,61.3789,63507.0
2017-12-01 12:40:00,71.26,71.38,71.24,71.37,31968.0,61.3702,61.4736,61.353,61.465,31968.0
2017-12-01 12:50:00,71.37,71.41,71.36,71.4,54273.0,61.465,61.4994,61.4564,61.4908,54273.0
2017-12-01 13:00:00,71.4,71.41,71.35,71.36,74971.0,61.4908,61.4994,61.4478,61.4564,74971.0
2017-12-01 13:10:00,71.36,71.43,71.36,71.41,44652.0,61.4564,61.5167,61.4564,61.4994,44652.0
2017-12-01 13:20:00,71.41,71.43,71.4,71.42,57063.0,61.4994,61.5167,61.4908,61.508,57063.0
2017-12-01 13:30:00,71.43,71.49,71.42,71.47,83504.0,61.5167,61.5683,61.508,61.5511,83504.0
2017-12-01 13:40:00,71.47,71.48,71.38,71.42,73677.0,61.5511,61.5597,61.4736,61.508,73677.0
2017-12-01 13:50:00,71.42,71.44,71.41,71.42,13678.0,61.508,61.5253,61.4994,61.508,13678.0
2017-12-01 14:00:00,71.42,71.46,71.4,71.42,33406.0,61.508,61.5425,61.4908,61.508,33406.0
2017-12-01 14:10:00,71.43,71.45,71.41,71.44,55573.0,61.5167,61.5339,61.4994,61.5253,55573.0
2017-12-01 14:20:00,71.43,71.47,71.42,71.46,74603.0,61.5167,61.5511,61.508,61.5425,74603.0
2017-12-01 14:30:00,71.46,71.47,71.44,71.45,82552.0,61.5425,61.5511,61.5253,61.5339,82552.0
2017-12-01 14:40:00,71.45,71.46,71.39,71.4,55424.0,61.5339,61.5425,61.4822,61.4908,55424.0
2017-12-01 14:50:00,71.4,71.42,71.37,71.42,85257.0,61.4908,61.508,61.465,61.508,85257.0
2017-12-01 15:00:00,71.41,71.45,71.35,71.44,56733.0,61.4994,61.5339,61.4478,61.5253,56733.0
2017-12-01 15:10:00,71.45,71.45,71.42,71.44,76204.0,61.5339,61.5339,61.508,61.5253,76204.0
2017-12-01 15:20:00,71.44,71.46,71.43,71.45,101962.0,61.5253,61.5425,61.5167,61.5339,101962.0
2017-12-01 15:30:00,71.45,71.47,71.43,71.45,353047.0,61.5339,61.5511,61.5167,61.5339,353047.0
2017-12-01 15:40:00,71.45,71.53,71.45,71.48,384564.0,61.5339,61.6028,61.5339,61.5597,384564.0
2017-12-01 15:50:00,71.48,71.51,71.46,71.49,627616.0,61.5597,61.5855,61.5425,61.5683,627616.0
2017-12-04 09:30:00,71.88,72.03,71.87,71.91,53707.0,61.9042,62.0334,61.8956,61.93,53707.0
2017-12-04 09:40:00,71.93,71.97,71.89,71.92,96056.0,61.9473,61.9817,61.9128,61.9386,96056.0
2017-12-04 09:50:00,71.92,71.93,71.85,71.86,222149.0,61.9386,61.9473,61.8784,61.887,222149.0
2017-12-04 10:00:00,71.86,71.88,71.79,71.81,40245.0,61.887,61.9042,61.8267,61.8439,40245.0
2017-12-04 10:10:00,71.83,71.84,71.76,71.78,38592.0,61.8611,61.8698,61.8009,61.8181,38592.0
2017-12-04 10:20:00,71.77,71.84,71.76,71.81,44455.0,61.8095,61.8698,61.8009,61.8439,44455.0
2017-12-04 10:30:00,71.82,71.82,71.77,71.81,21307.0,61.8525,61.8525,61.8095,61.8439,21307.0
2017-12-04 10:40:00,71.81,71.81,71.68,71.7,22752.0,61.8439,61.8439,61.732,61.7492,22752.0
2017-12-04 10:50:00,71.71,71.71,71.57,71.64,34431.0,61.7578,61.7578,61.6372,61.6975,34431.0
2017-12-04 11:00:00,71.64,71.65,71.61,71.62,21438.0,61.6975,61.7061,61.6717,61.6803,21438.0
2017-12-04 11:10:00,71.62,71.69,71.58,71.69,29496.0,61.6803,61.7406,61.6458,61.7406,29496.0
2017-12-04 11:20:00,71.7,71.74,71.69,71.7,25150.0,61.7492,61.7836,61.7406,61.7492,25150.0
2017-12-04 11:30:00,71.71,71.76,71.68,71.75,46174.0,61.7578,61.8009,61.732,61.7922,46174.0
2017-12-04 11:40:00,71.75,71.76,71.69,71.72,8913.0,61.7922,61.8009,61.7406,61.7664,8913.0
2017-12-04 11:50:00,71.72,71.74,71.7,71.72,7006.0,61.7664,61.7836,61.7492,61.7664,7006.0
2017-12-04 12:00:00,71.72,71.75,71.72,71.74,7506.0,61.7664,61.7922,61.7664,61.7836,7506.0
2017-12-04 12:10:00,71.74,71.78,71.72,71.75,23683.0,61.7836,61.8181,61.7664,61.7922,23683.0
2017-12-04 12:20:00,71.75,71.76,71.67,71.69,188888.0,61.7922,61.8009,61.7233,61.7406,188888.0
2017-12-04 12:30:00,71.7,71.7,71.65,71.67,9497.0,61.7492,61.7492,61.7061,61.7233,9497.0
2017-12-04 12:40:00,71.68,71.73,71.68,71.72,35116.0,61.732,61.775,61.732,61.7664,35116.0
2017-12-04 12:50:00,71.73,71.75,71.72,71.74,73971.0,61.775,61.7922,61.7664,61.7836,73971.0
2017-12-04 13:00:00,71.74,71.79,71.74,71.75,30286.0,61.7836,61.8267,61.7836,61.7922,30286.0
2017-12-04 13:10:00,71.75,71.78,71.74,71.76,9669.0,61.7922,61.8181,61.7836,61.8009,9669.0
2017-12-04 13:20:00,71.76,71.79,71.76,71.77,5240.0,61.8009,61.8267,61.8009,61.8095,5240.0
2017-12-04 13:30:00,71.76,71.79,71.76,71.78,9569.0,61.8009,61.8267,61.8009,61.8181,9569.0
2017-12-04 13:40:00,71.78,71.8,71.76,71.77,21559.0,61.8181,61.8353,61.8009,61.8095,21559.0
2017-12-04 13:50:00,71.77,71.78,71.76,71.78,7136.0,61.8095,61.8181,61.8009,61.8181,7136.0
2017-12-04 14:00:00,71.77,71.77,71.7,71.7,13342.0,61.8095,61.8095,61.7492,61.7492,13342.0
2017-12-04 14:10:00,71.69,71.7,71.64,71.65,28472.0,61.7406,61.7492,61.6975,61.7061,28472.0
2017-12-04 14:20:00,71.65,71.68,71.62,71.63,18410.0,61.7061,61.732,61.6803,61.6889,18410.0
2017-12-04 14:30:00,71.62,71.62,71.57,71.61,62944.0,61.6803,61.6803,61.6372,61.6717,62944.0
2017-12-04 14:40:00,71.62,71.62,71.56,71.57,35962.0,61.6803,61.6803,61.6286,61.6372,35962.0
2017-12-04 14:50:00,71.56,71.61,71.55,71.59,30602.0,61.6286,61.6717,61.62,61.6544,30602.0
2017-12-04 15:00:00,71.58,71.59,71.54,71.58,87847.0,61.6458,61.6544,61.6114,61.6458,87847.0
2017-12-04 15:10:00,71.58,71.59,71.53,71.53,21267.0,61.6458,61.6544,61.6028,61.6028,21267.0
2017-12-04 15:20:00,71.53,71.57,71.52,71.53,39176.0,61.6028,61.6372,61.5942,61.6028,39176.0
2017-12-04 15:30:00,71.52,71.55,71.42,71.43,38543.0,61.5942,61.62,61.508,61.5167,38543.0
2017-12-04 15:40:00,71.43,71.46,71.38,71.39,365643.0,61.5167,61.5425,61.4736,61.4822,365643.0
2017-12-04 15:50:00,71.39,71.43,71.37,71.37,494380.0,61.4822,61.5167,61.465,61.465,494380.0
2017-12-05 09:30:00,71.43,71.43,71.35,71.42,138317.0,61.5167,61.5167,61.4478,61.508,138317.0
2017-12-05 09:40:00,71.42,71.43,71.37,71.4,91417.0,61.508,61.5167,61.465,61.4908,91417.0
2017-12-05 09:50:00,71.4,71.42,71.35,71.36,193168.0,61.4908,61.508,61.4478,61.4564,193168.0
2017-12-05 10:00:00,71.36,71.43,71.36,71.39,92593.0,61.4564,61.5167,61.4564,61.4822,92593.0
2017-12-05 10:10:00,71.39,71.45,71.37,71.45,95603.0,61.4822,61.5339,61.465,61.5339,95603.0
2017-12-05 10:20:00,71.46,71.47,71.43,71.44,11668.0,61.5425,61.5511,61.5167,61.5253,11668.0
2017-12-05 10:30:00,71.43,71.48,71.42,71.42,21877.0,61.5167,61.5597,61.508,61.508,21877.0
2017-12-05 10:40:00,71.42,71.49,71.42,71.48,24844.0,61.508,61.5683,61.508,61.5597,24844.0
2017-12-05 10:50:00,71.49,71.53,71.46,71.53,40553.0,61.5683,61.6028,61.5425,61.6028,40553.0
2017-12-05 11:00:00,71.53,71.56,71.53,71.56,29448.0,61.6028,61.6286,61.6028,61.6286,29448.0
2017-12-05 11:10:00,71.56,71.58,71.55,71.56,77705.0,61.6286,61.6458,61.62,61.6286,77705.0
2017-12-05 11:20:00,71.55,71.58,71.54,71.57,19725.0,61.62,61.6458,61.6114,61.6372,19725.0
2017-12-05 11:30:00,71.57,71.58,71.5,71.51,229341.0,61.6372,61.6458,61.5769,61.5855,229341.0
2017-12-05 11:40:00,71.52,71.54,71.51,71.53,42193.0,61.5942,61.6114,61.5855,61.6028,42193.0
2017-12-05 11:50:00,71.53,71.53,71.43,71.45,36473.0,61.6028,61.6028,61.5167,61.5339,36473.0
2017-12-05 12:00:00,71.44,71.45,71.38,71.4,44604.0,61.5253,61.5339,61.4736,61.4908,44604.0
2017-12-05 12:10:00,71.41,71.43,71.39,71.42,75134.0,61.4994,61.5167,61.4822,61.508,75134.0
2017-12-05 12:20:00,71.41,71.43,71.38,71.42,36013.0,61.4994,61.5167,61.4736,61.508,36013.0
2017-12-05 12:30:00,71.41,71.44,71.41,71.42,20995.0,61.4994,61.5253,61.4994,61.508,20995.0
2017-12-05 12:40:00,71.43,71.43,71.4,71.4,53637.0,61.5167,61.5167,61.4908,61.4908,53637.0
2017-12-05 12:50:00,71.4,71.41,71.34,71.35,76061.0,61.4908,61.4994,61.4391,61.4478,76061.0
2017-12-05 13:00:00,71.35,71.36,71.33,71.33,13822.0,61.4478,61.4564,61.4305,61.4305,13822.0
2017-12-05 13:10:00,71.34,71.37,71.33,71.37,13838.0,61.4391,61.465,61.4305,61.465,13838.0
2017-12-05 13:20:00,71.37,71.41,71.37,71.39,13205.0,61.465,61.4994,61.465,61.4822,13205.0
2017-12-05 13:30:00,71.39,71.41,71.37,71.38,14265.0,61.4822,61.4994,61.465,61.4736,14265.0
2017-12-05 13:40:00,71.38,71.39,71.36,71.37,26534.0,61.4736,61.4822,61.4564,61.465,26534.0
2017-12-05 13:50:00,71.38,71.39,71.35,71.37,16628.0,61.4736,61.4822,61.4478,61.465,16628.0
2017-12-05 14:00:00,71.38,71.4,71.37,71.39,14816.0,61.4736,61.4908,61.465,61.4822,14816.0
2017-12-05 14:10:00,71.39,71.39,71.3,71.31,26926.0,61.4822,61.4822,61.4047,61.4133,26926.0
2017-12-05 14:20:00,71.3,71.31,71.26,71.29,108763.0,61.4047,61.4133,61.3702,61.3961,108763.0
2017-12-05 14:30:00,71.29,71.29,71.22,71.23,315775.0,61.3961,61.3961,61.3358,61.3444,315775.0
2017-12-05 14:40:00,71.23,71.25,71.19,71.2,101362.0,61.3444,61.3616,61.31,61.3186,101362.0
2017-12-05 14:50:00,71.21,71.23,71.15,71.19,48516.0,61.3272,61.3444,61.2755,61.31,48516.0
2017-12-05 15:00:00,71.19,71.22,71.17,71.19,16786.0,61.31,61.3358,61.2927,61.31,16786.0
2017-12-05 15:10:00,71.19,71.2,71.13,71.16,43083.0,61.31,61.3186,61.2583,61.2841,43083.0
2017-12-05 15:20:00,71.16,71.23,71.15,71.2,56905.0,61.2841,61.3444,61.2755,61.3186,56905.0
2017-12-05 15:30:00,71.2,71.21,71.15,71.15,59144.0,61.3186,61.3272,61.2755,61.2755,59144.0
2017-12-05 15:40:00,71.15,71.19,71.11,71.14,36920.0,61.2755,61.31,61.2411,61.2669,36920.0
2017-12-05 15:50:00,71.13,71.18,71.1,71.13,154844.0,61.2583,61.3013,61.2325,61.2583,154844.0
2017-12-06 09:30:00,71.01,71.01,70.91,70.98,96325.0,61.1549,61.1549,61.0688,61.1291,96325.0
2017-12-06 09:40:00,70.98,71.02,70.96,70.96,28542.0,61.1291,61.1636,61.1119,61.1119,28542.0
2017-12-06 09:50:00,70.96,71.02,70.9,70.99,16616.0,61.1119,61.1636,61.0602,61.1377,16616.0
2017-12-06 10:00:00,71.0,71.05,70.99,71.02,36074.0,61.1463,61.1894,61.1377,61.1636,36074.0
2017-12-06 10:10:00,71.02,71.02,70.94,70.96,15217.0,61.1636,61.1636,61.0947,61.1119,15217.0
2017-12-06 10:20:00,70.95,70.96,70.93,70.96,67398.0,61.1033,61.1119,61.086,61.1119,67398.0
2017-12-06 10:30:00,70.97,71.0,70.91,70.91,30702.0,61.1205,61.1463,61.0688,61.0688,30702.0
2017-12-06 10:40:00,70.93,71.03,70.93,71.02,21338.0,61.086,61.1722,61.086,61.1636,21338.0
2017-12-06 10:50:00,71.01,71.09,71.01,71.08,14556.0,61.1549,61.2238,61.1549,61.2152,14556.0
2017-12-06 11:00:00,71.08,71.08,71.06,71.07,9134.0,61.2152,61.2152,61.198,61.2066,9134.0
2017-12-06 11:10:00,71.06,71.06,71.01,71.02,19728.0,61.198,61.198,61.1549,61.1636,19728.0
2017-12-06 11:20:00,71.03,71.09,70.98,70.99,169244.0,61.1722,61.2238,61.1291,61.1377,169244.0
2017-12-06 11:30:00,70.98,71.02,70.98,71.0,28050.0,61.1291,61.1636,61.1291,61.1463,28050.0
2017-12-06 11:40:00,71.02,71.03,71.0,71.01,13912.0,61.1636,61.1722,61.1463,61.1549,13912.0
2017-12-06 11:50:00,71.02,71.03,70.97,70.99,11209.0,61.1636,61.1722,61.1205,61.1377,11209.0
2017-12-06 12:00:00,70.98,70.98,70.95,70.97,10146.0,61.1291,61.1291,61.1033,61.1205,10146.0
2017-12-06 12:10:00,70.98,70.99,70.93,70.93,29985.0,61.1291,61.1377,61.086,61.086,29985.0
2017-12-06 12:20:00,70.92,70.93,70.91,70.92,7066.0,61.0774,61.086,61.0688,61.0774,7066.0
2017-12-06 12:30:00,70.92,70.96,70.92,70.95,14877.0,61.0774,61.1119,61.0774,61.1033,14877.0
2017-12-06 12:40:00,70.96,70.99,70.96,70.99,6637.0,61.1119,61.1377,61.1119,61.1377,6637.0
2017-12-06 12:50:00,70.99,71.0,70.97,70.99,21182.0,61.1377,61.1463,61.1205,61.1377,21182.0
2017-12-06 13:00:00,70.98,70.99,70.96,70.96,16037.0,61.1291,61.1377,61.1119,61.1119,16037.0
2017-12-06 13:10:00,70.96,71.01,70.96,70.99,21641.0,61.1119,61.1549,61.1119,61.1377,21641.0
2017-12-06 13:20:00,70.98,71.0,70.98,70.99,4443.0,61.1291,61.1463,61.1291,61.1377,4443.0
2017-12-06 13:30:00,71.0,71.04,70.99,71.03,40511.0,61.1463,61.1808,61.1377,61.1722,40511.0
2017-12-06 13:40:00,71.04,71.06,71.04,71.05,12239.0,61.1808,61.198,61.1808,61.1894,12239.0
2017-12-06 13:50:00,71.04,71.07,71.04,71.06,17216.0,61.1808,61.2066,61.1808,61.198,17216.0
2017-12-06 14:00:00,71.05,71.1,71.05,71.06,13034.0,61.1894,61.2325,61.1894,61.198,13034.0
2017-12-06 14:10:00,71.06,71.09,71.05,71.08,15359.0,61.198,61.2238,61.1894,61.2152,15359.0
2017-12-06 14:20:00,71.08,71.09,71.05,71.06,16313.0,61.2152,61.2238,61.1894,61.198,16313.0
2017-12-06 14:30:00,71.06,71.12,71.05,71.09,24216.0,61.198,61.2497,61.1894,61.2238,24216.0
2017-12-06 14:40:00,71.09,71.1,71.07,71.08,65521.0,61.2238,61.2325,61.2066,61.2152,65521.0
2017-12-06 14:50:00,71.08,71.09,71.06,71.08,14870.0,61.2152,61.2238,61.198,61.2152,14870.0
2017-12-06 15:00:00,71.07,71.1,71.07,71.09,15569.0,61.2066,61.2325,61.2066,61.2238,15569.0
2017-12-06 15:10:00,71.1,71.11,71.08,71.09,32499.0,61.2325,61.2411,61.2152,61.2238,32499.0
2017-12-06 15:20:00,71.08,71.09,71.05,71.06,33780.0,61.2152,61.2238,61.1894,61.198,33780.0
2017-12-06 15:30:00,71.07,71.07,71.0,71.0,88504.0,61.2066,61.2066,61.1463,61.1463,88504.0
2017-12-06 15:40:00,71.01,71.04,71.0,71.03,13381.0,61.1549,61.1808,61.1463,61.1722,13381.0
2017-12-06 15:50:00,71.02,71.02,70.98,71.0,19869.0,61.1636,61.1636,61.1291,61.1463,19869.0
2017-12-07 09:30:00,70.94,71.04,70.91,71.03,193772.0,61.0947,61.1808,61.0688,61.1722,193772.0
2017-12-07 09:40:00,71.03,71.07,70.99,71.05,41141.0,61.1722,61.2066,61.1377,61.1894,41141.0
2017-12-07 09:50:00,71.06,71.09,71.06,71.09,106791.0,61.198,61.2238,61.198,61.2238,106791.0
2017-12-07 10:00:00,71.09,71.09,71.04,71.04,32728.0,61.2238,61.2238,61.1808,61.1808,32728.0
2017-12-07 10:10:00,71.05,71.1,71.05,71.09,49905.0,61.1894,61.2325,61.1894,61.2238,49905.0
2017-12-07 10:20:00,71.09,71.13,71.09,71.11,33119.0,61.2238,61.2583,61.2238,61.2411,33119.0
2017-12-07 10:30:00,71.12,71.17,71.11,71.17,16444.0,61.2497,61.2927,61.2411,61.2927,16444.0
2017-12-07 10:40:00,71.17,71.18,71.15,71.17,12921.0,61.2927,61.3013,61.2755,61.2927,12921.0
2017-12-07 10:50:00,71.18,71.2,71.17,71.2,29586.0,61.3013,61.3186,61.2927,61.3186,29586.0
2017-12-07 11:00:00,71.2,71.21,71.13,71.13,34626.0,61.3186,61.3272,61.2583,61.2583,34626.0
2017-12-07 11:10:00,71.11,71.14,71.1,71.13,16241.0,61.2411,61.2669,61.2325,61.2583,16241.0
2017-12-07 11:20:00,71.11,71.2,71.11,71.2,9596.0,61.2411,61.3186,61.2411,61.3186,9596.0
2017-12-07 11:30:00,71.21,71.27,71.2,71.25,19246.0,61.3272,61.3789,61.3186,61.3616,19246.0
2017-12-07 11:40:00,71.26,71.27,71.23,71.23,141355.0,61.3702,61.3789,61.3444,61.3444,141355.0
2017-12-07 11:50:00,71.23,71.26,71.23,71.25,27806.0,61.3444,61.3702,61.3444,61.3616,27806.0
2017-12-07 12:00:00,71.25,71.25,71.21,71.22,49754.0,61.3616,61.3616,61.3272,61.3358,49754.0
2017-12-07 12:10:00,71.22,71.24,71.21,71.23,23107.0,61.3358,61.353,61.3272,61.3444,23107.0
2017-12-07 12:20:00,71.24,71.26,71.21,71.23,44328.0,61.353,61.3702,61.3272,61.3444,44328.0
2017-12-07 12:30:00,71.23,71.26,71.22,71.25,19216.0,61.3444,61.3702,61.3358,61.3616,19216.0
2017-12-07 12:40:00,71.25,71.26,71.23,71.26,30543.0,61.3616,61.3702,61.3444,61.3702,30543.0
2017-12-07 12:50:00,71.26,71.28,71.25,71.28,30185.0,61.3702,61.3875,61.3616,61.3875,30185.0
2017-12-07 13:00:00,71.28,71.31,71.24,71.25,33469.0,61.3875,61.4133,61.353,61.3616,33469.0
2017-12-07 13:10:00,71.26,71.26,71.23,71.25,29369.0,61.3702,61.3702,61.3444,61.3616,29369.0
2017-12-07 13:20:00,71.24,71.29,71.23,71.28,41680.0,61.353,61.3961,61.3444,61.3875,41680.0
2017-12-07 13:30:00,71.28,71.29,71.27,71.29,33737.0,61.3875,61.3961,61.3789,61.3961,33737.0
2017-12-07 13:40:00,71.29,71.29,71.24,71.25,39397.0,61.3961,61.3961,61.353,61.3616,39397.0
2017-12-07 13:50:00,71.24,71.25,71.21,71.25,33595.0,61.353,61.3616,61.3272,61.3616,33595.0
2017-12-07 14:00:00,71.25,71.26,71.23,71.24,34233.0,61.3616,61.3702,61.3444,61.353,34233.0
2017-12-07 14:10:00,71.23,71.24,71.2,71.22,29837.0,61.3444,61.353,61.3186,61.3358,29837.0
2017-12-07 14:20:00,71.22,71.22,71.17,71.17,50857.0,61.3358,61.3358,61.2927,61.2927,50857.0
2017-12-07 14:30:00,71.17,71.17,71.13,71.13,32659.0,61.2927,61.2927,61.2583,61.2583,32659.0
2017-12-07 14:40:00,71.13,71.14,71.09,71.13,53403.0,61.2583,61.2669,61.2238,61.2583,53403.0
2017-12-07 14:50:00,71.14,71.16,71.13,71.14,26899.0,61.2669,61.2841,61.2583,61.2669,26899.0
2017-12-07 15:00:00,71.15,71.17,71.13,71.14,124941.0,61.2755,61.2927,61.2583,61.2669,124941.0
2017-12-07 15:10:00,71.13,71.16,71.12,71.16,26357.0,61.2583,61.2841,61.2497,61.2841,26357.0
2017-12-07 15:20:00,71.15,71.2,71.13,71.18,35186.0,61.2755,61.3186,61.2583,61.3013,35186.0
2017-12-07 15:30:00,71.19,71.2,71.16,71.2,46111.0,61.31,61.3186,61.2841,61.3186,46111.0
2017-12-07 15:40:00,71.2,71.2,71.16,71.16,57275.0,61.3186,61.3186,61.2841,61.2841,57275.0
2017-12-07 15:50:00,71.16,71.2,71.14,71.2,136657.0,61.2841,61.3186,61.2669,61.3186,136657.0
2017-12-08 09:30:00,71.58,71.6,71.5,71.52,29106.0,61.6458,61.6631,61.5769,61.5942,29106.0
2017-12-08 09:40:00,71.52,71.53,71.5,71.5,9400.0,61.5942,61.6028,61.5769,61.5769,9400.0
2017-12-08 09:50:00,71.49,71.54,71.49,71.52,24240.0,61.5683,61.6114,61.5683,61.5942,24240.0
2017-12-08 10:00:00,71.52,71.52,71.48,71.49,11413.0,61.5942,61.5942,61.5597,61.5683,11413.0
2017-12-08 10:10:00,71.47,71.47,71.41,71.43,3500.0,61.5511,61.5511,61.4994,61.5167,3500.0
2017-12-08 10:20:00,71.44,71.45,71.42,71.43,8298.0,61.5253,61.5339,61.508,61.5167,8298.0
2017-12-08 10:30:00,71.45,71.47,71.45,71.47,16646.0,61.5339,61.5511,61.5339,61.5511,16646.0
2017-12-08 10:40:00,71.47,71.5,71.46,71.48,11541.0,61.5511,61.5769,61.5425,61.5597,11541.0
2017-12-08 10:50:00,71.48,71.5,71.47,71.5,28202.0,61.5597,61.5769,61.5511,61.5769,28202.0
2017-12-08 11:00:00,71.51,71.53,71.51,71.52,12380.0,61.5855,61.6028,61.5855,61.5942,12380.0
2017-12-08 11:10:00,71.52,71.54,71.51,71.53,8628.0,61.5942,61.6114,61.5855,61.6028,8628.0
2017-12-08 11:20:00,71.54,71.54,71.47,71.48,8165.0,61.6114,61.6114,61.5511,61.5597,8165.0
2017-12-08 11:30:00,71.47,71.49,71.43,71.49,17303.0,61.5511,61.5683,61.5167,61.5683,17303.0
2017-12-08 11:40:00,71.49,71.53,71.49,71.53,32017.0,61.5683,61.6028,61.5683,61.6028,32017.0
2017-12-08 11:50:00,71.53,71.55,71.51,71.52,49117.0,61.6028,61.62,61.5855,61.5942,49117.0
2017-12-08 12:00:00,71.51,71.55,71.51,71.55,16802.0,61.5855,61.62,61.5855,61.62,16802.0
2017-12-08 12:10:00,71.55,71.58,71.55,71.58,2063.0,61.62,61.6458,61.62,61.6458,2063.0
2017-12-08 12:20:00,71.58,71.62,71.57,71.61,29546.0,61.6458,61.6803,61.6372,61.6717,29546.0
2017-12-08 12:30:00,71.61,71.62,71.6,71.61,7812.0,61.6717,61.6803,61.6631,61.6717,7812.0
2017-12-08 12:40:00,71.6,71.62,71.59,71.6,34369.0,61.6631,61.6803,61.6544,61.6631,34369.0
2017-12-08 12:50:00,71.61,71.61,71.57,71.57,3642.0,61.6717,61.6717,61.6372,61.6372,3642.0
2017-12-08 13:00:00,71.57,71.6,71.56,71.59,113579.0,61.6372,61.6631,61.6286,61.6544,113579.0
2017-12-08 13:10:00,71.59,71.62,71.59,71.62,8656.0,61.6544,61.6803,61.6544,61.6803,8656.0
2017-12-08 13:20:00,71.62,71.62,71.6,71.61,7800.0,61.6803,61.6803,61.6631,61.6717,7800.0
2017-12-08 13:30:00,71.61,71.62,71.6,71.61,6528.0,61.6717,61.6803,61.6631,61.6717,6528.0
2017-12-08 13:40:00,71.61,71.62,71.59,71.59,13055.0,61.6717,61.6803,61.6544,61.6544,13055.0
2017-12-08 13:50:00,71.59,71.6,71.58,71.6,4680.0,61.6544,61.6631,61.6458,61.6631,4680.0
2017-12-08 14:00:00,71.6,71.61,71.59,71.61,2554.0,61.6631,61.6717,61.6544,61.6717,2554.0
2017-12-08 14:10:00,71.6,71.6,71.56,71.57,6234.0,61.6631,61.6631,61.6286,61.6372,6234.0
2017-12-08 14:20:00,71.56,71.56,71.53,71.56,62057.0,61.6286,61.6286,61.6028,61.6286,62057.0
2017-12-08 14:30:00,71.55,71.57,71.52,71.56,23621.0,61.62,61.6372,61.5942,61.6286,23621.0
2017-12-08 14:40:00,71.56,71.57,71.55,71.56,62899.0,61.6286,61.6372,61.62,61.6286,62899.0
2017-12-08 14:50:00,71.56,71.57,71.54,71.55,9215.0,61.6286,61.6372,61.6114,61.62,9215.0
2017-12-08 15:00:00,71.56,71.57,71.55,71.56,14490.0,61.6286,61.6372,61.62,61.6286,14490.0
2017-12-08 15:10:00,71.57,71.58,71.53,71.56,65245.0,61.6372,61.6458,61.6028,61.6286,65245.0
2017-12-08 15:20:00,71.56,71.59,71.56,71.58,88575.0,61.6286,61.6544,61.6286,61.6458,88575.0
2017-12-08 15:30:00,71.58,71.59,71.55,71.57,53002.0,61.6458,61.6544,61.62,61.6372,53002.0
2017-12-08 15:40:00,71.57,71.58,71.54,71.55,93229.0,61.6372,61.6458,61.6114,61.62,93229.0
2017-12-08 15:50:00,71.55,71.62,71.55,71.62,96866.0,61.62,61.6803,61.62,61.6803,96866.0
2017-12-11 09:30:00,71.66,71.72,71.66,71.7,65222.0,61.7147,61.7664,61.7147,61.7492,65222.0
2017-12-11 09:40:00,71.69,71.73,71.69,71.7,24815.0,61.7406,61.775,61.7406,61.7492,24815.0
2017-12-11 09:50:00,71.71,71.79,71.71,71.79,26875.0,61.7578,61.8267,61.7578,61.8267,26875.0
2017-12-11 10:00:00,71.8,71.81,71.78,71.81,27301.0,61.8353,61.8439,61.8181,61.8439,27301.0
2017-12-11 10:10:00,71.82,71.82,71.77,71.77,14674.0,61.8525,61.8525,61.8095,61.8095,14674.0
2017-12-11 10:20:00,71.76,71.76,71.74,71.74,16195.0,61.8009,61.8009,61.7836,61.7836,16195.0
2017-12-11 10:30:00,71.74,71.79,71.74,71.77,16281.0,61.7836,61.8267,61.7836,61.8095,16281.0
2017-12-11 10:40:00,71.78,71.79,71.77,71.78,11436.0,61.8181,61.8267,61.8095,61.8181,11436.0
2017-12-11 10:50:00,71.77,71.78,71.72,71.72,4135.0,61.8095,61.8181,61.7664,61.7664,4135.0
2017-12-11 11:00:00,71.73,71.74,71.72,71.73,10061.0,61.775,61.7836,61.7664,61.775,10061.0
2017-12-11 11:10:00,71.73,71.77,71.72,71.76,4197.0,61.775,61.8095,61.7664,61.8009,4197.0
2017-12-11 11:20:00,71.77,71.77,71.75,71.76,5839.0,61.8095,61.8095,61.7922,61.8009,5839.0
2017-12-11 11:30:00,71.76,71.78,71.75,71.77,9234.0,61.8009,61.8181,61.7922,61.8095,9234.0
2017-12-11 11:40:00,71.78,71.78,71.75,71.76,5762.0,61.8181,61.8181,61.7922,61.8009,5762.0
2017-12-11 11:50:00,71.76,71.79,71.75,71.76,57214.0,61.8009,61.8267,61.7922,61.8009,57214.0
2017-12-11 12:00:00,71.77,71.8,71.76,71.8,47472.0,61.8095,61.8353,61.8009,61.8353,47472.0
2017-12-11 12:10:00,71.8,71.8,71.79,71.8,15326.0,61.8353,61.8353,61.8267,61.8353,15326.0
2017-12-11 12:20:00,71.78,71.8,71.77,71.8,5969.0,61.8181,61.8353,61.8095,61.8353,5969.0
2017-12-11 12:30:00,71.8,71.82,71.8,71.81,6780.0,61.8353,61.8525,61.8353,61.8439,6780.0
2017-12-11 12:40:00,71.81,71.83,71.8,71.81,9406.0,61.8439,61.8611,61.8353,61.8439,9406.0
2017-12-11 12:50:00,71.8,71.82,71.79,71.81,23338.0,61.8353,61.8525,61.8267,61.8439,23338.0
2017-12-11 13:00:00,71.82,71.83,71.8,71.82,6619.0,61.8525,61.8611,61.8353,61.8525,6619.0
2017-12-11 13:10:00,71.83,71.84,71.81,71.82,21236.0,61.8611,61.8698,61.8439,61.8525,21236.0
2017-12-11 13:20:00,71.82,71.82,71.79,71.8,7812.0,61.8525,61.8525,61.8267,61.8353,7812.0
2017-12-11 13:30:00,71.8,71.8,71.79,71.8,18823.0,61.8353,61.8353,61.8267,61.8353,18823.0
2017-12-11 13:40:00,71.8,71.81,71.78,71.8,13666.0,61.8353,61.8439,61.8181,61.8353,13666.0
2017-12-11 13:50:00,71.8,71.83,71.8,71.82,15046.0,61.8353,61.8611,61.8353,61.8525,15046.0
2017-12-11 14:00:00,71.82,71.83,71.81,71.83,37956.0,61.8525,61.8611,61.8439,61.8611,37956.0
2017-12-11 14:10:00,71.83,71.84,71.82,71.84,105099.0,61.8611,61.8698,61.8525,61.8698,105099.0
2017-12-11 14:20:00,71.84,71.85,71.82,71.83,177689.0,61.8698,61.8784,61.8525,61.8611,177689.0
2017-12-11 14:30:00,71.83,71.83,71.81,71.83,138448.0,61.8611,61.8611,61.8439,61.8611,138448.0
2017-12-11 14:40:00,71.83,71.83,71.81,71.81,123324.0,61.8611,61.8611,61.8439,61.8439,123324.0
2017-12-11 14:50:00,71.81,71.82,71.79,71.81,131671.0,61.8439,61.8525,61.8267,61.8439,131671.0
2017-12-11 15:00:00,71.81,71.82,71.8,71.81,102540.0,61.8439,61.8525,61.8353,61.8439,102540.0
2017-12-11 15:10:00,71.81,71.82,71.79,71.79,273605.0,61.8439,61.8525,61.8267,61.8267,273605.0
2017-12-11 15:20:00,71.79,71.8,71.77,71.79,277202.0,61.8267,61.8353,61.8095,61.8267,277202.0
2017-12-11 15:30:00,71.79,71.81,71.78,71.81,223571.0,61.8267,61.8439,61.8181,61.8439,223571.0
2017-12-11 15:40:00,71.81,71.83,71.79,71.83,327753.0,61.8439,61.8611,61.8267,61.8611,327753.0
2017-12-11 15:50:00,71.83,71.89,71.83,71.87,1026609.0,61.8611,61.9128,61.8611,61.8956,1026609.0
2017-12-12 09:30:00,71.82,71.82,71.75,71.78,44538.0,61.8525,61.8525,61.7922,61.8181,44538.0
2017-12-12 09:40:00,71.77,71.8,71.75,71.76,50433.0,61.8095,61.8353,61.7922,61.8009,50433.0
2017-12-12 09:50:00,71.76,71.81,71.75,71.81,46637.0,61.8009,61.8439,61.7922,61.8439,46637.0
2017-12-12 10:00:00,71.82,71.84,71.79,71.83,54477.0,61.8525,61.8698,61.8267,61.8611,54477.0
2017-12-12 10:10:00,71.83,71.84,71.81,71.83,27478.0,61.8611,61.8698,61.8439,61.8611,27478.0
2017-12-12 10:20:00,71.84,71.84,71.81,71.81,23743.0,61.8698,61.8698,61.8439,61.8439,23743.0
2017-12-12 10:30:00,71.81,71.82,71.79,71.81,14060.0,61.8439,61.8525,61.8267,61.8439,14060.0
2017-12-12 10:40:00,71.81,71.83,71.8,71.82,10630.0,61.8439,61.8611,61.8353,61.8525,10630.0
2017-12-12 10:50:00,71.83,71.86,71.82,71.83,12461.0,61.8611,61.887,61.8525,61.8611,12461.0
2017-12-12 11:00:00,71.83,71.84,71.82,71.84,18227.0,61.8611,61.8698,61.8525,61.8698,18227.0
2017-12-12 11:10:00,71.84,71.86,71.83,71.84,17123.0,61.8698,61.887,61.8611,61.8698,17123.0
2017-12-12 11:20:00,71.85,71.89,71.83,71.89,21182.0,61.8784,61.9128,61.8611,61.9128,21182.0
2017-12-12 11:30:00,71.9,71.93,71.88,71.9,18492.0,61.9214,61.9473,61.9042,61.9214,18492.0
2017-12-12 11:40:00,71.9,71.91,71.89,71.9,53271.0,61.9214,61.93,61.9128,61.9214,53271.0
2017-12-12 11:50:00,71.9,71.9,71.87,71.9,69638.0,61.9214,61.9214,61.8956,61.9214,69638.0
2017-12-12 12:00:00,71.89,71.91,71.88,71.91,48542.0,61.9128,61.93,61.9042,61.93,48542.0
2017-12-12 12:10:00,71.91,71.93,71.89,71.92,23165.0,61.93,61.9473,61.9128,61.9386,23165.0
2017-12-12 12:20:00,71.92,71.93,71.87,71.89,25409.0,61.9386,61.9473,61.8956,61.9128,25409.0
2017-12-12 12:30:00,71.88,71.92,71.88,71.88,17594.0,61.9042,61.9386,61.9042,61.9042,17594.0
2017-12-12 12:40:00,71.89,71.9,71.87,71.88,25153.0,61.9128,61.9214,61.8956,61.9042,25153.0
2017-12-12 12:50:00,71.88,71.9,71.87,71.9,12659.0,61.9042,61.9214,61.8956,61.9214,12659.0
2017-12-12 13:00:00,71.9,71.91,71.87,71.9,26997.0,61.9214,61.93,61.8956,61.9214,26997.0
2017-12-12 13:10:00,71.9,71.93,71.9,71.92,34557.0,61.9214,61.9473,61.9214,61.9386,34557.0
2017-12-12 13:20:00,71.92,71.93,71.9,71.91,17563.0,61.9386,61.9473,61.9214,61.93,17563.0
2017-12-12 13:30:00,71.91,71.91,71.89,71.91,14722.0,61.93,61.93,61.9128,61.93,14722.0
2017-12-12 13:40:00,71.91,71.92,71.88,71.88,21975.0,61.93,61.9386,61.9042,61.9042,21975.0
2017-12-12 13:50:00,71.88,71.89,71.86,71.87,19511.0,61.9042,61.9128,61.887,61.8956,19511.0
2017-12-12 14:00:00,71.88,71.9,71.85,71.9,74947.0,61.9042,61.9214,61.8784,61.9214,74947.0
2017-12-12 14:10:00,71.89,71.94,71.89,71.92,85296.0,61.9128,61.9559,61.9128,61.9386,85296.0
2017-12-12 14:20:00,71.92,71.94,71.92,71.94,18379.0,61.9386,61.9559,61.9386,61.9559,18379.0
2017-12-12 14:30:00,71.94,71.95,71.93,71.95,15770.0,61.9559,61.9645,61.9473,61.9645,15770.0
2017-12-12 14:40:00,71.94,71.95,71.92,71.94,34078.0,61.9559,61.9645,61.9386,61.9559,34078.0
2017-12-12 14:50:00,71.94,71.97,71.94,71.95,28069.0,61.9559,61.9817,61.9559,61.9645,28069.0
2017-12-12 15:00:00,71.95,71.96,71.94,71.94,18417.0,61.9645,61.9731,61.9559,61.9559,18417.0
2017-12-12 15:10:00,71.94,71.96,71.94,71.95,27448.0,61.9559,61.9731,61.9559,61.9645,27448.0
2017-12-12 15:20:00,71.94,71.96,71.93,71.95,57738.0,61.9559,61.9731,61.9473,61.9645,57738.0
2017-12-12 15:30:00,71.95,71.96,71.92,71.94,147065.0,61.9645,61.9731,61.9386,61.9559,147065.0
2017-12-12 15:40:00,71.93,71.93,71.89,71.91,284808.0,61.9473,61.9473,61.9128,61.93,284808.0
2017-12-12 15:50:00,71.9,71.9,71.86,71.89,99312.0,61.9214,61.9214,61.887,61.9128,99312.0
2017-12-13 09:30:00,72.04,72.09,72.0,72.09,34325.0,62.042,62.0851,62.0075,62.0851,34325.0
2017-12-13 09:40:00,72.09,72.1,72.07,72.09,10164.0,62.0851,62.0937,62.0678,62.0851,10164.0
2017-12-13 09:50:00,72.08,72.11,72.08,72.11,15454.0,62.0764,62.1023,62.0764,62.1023,15454.0
2017-12-13 10:00:00,72.11,72.11,72.06,72.07,17185.0,62.1023,62.1023,62.0592,62.0678,17185.0
2017-12-13 10:10:00,72.07,72.09,72.06,72.06,14791.0,62.0678,62.0851,62.0592,62.0592,14791.0
2017-12-13 10:20:00,72.06,72.09,72.06,72.09,160233.0,62.0592,62.0851,62.0592,62.0851,160233.0
2017-12-13 10:30:00,72.09,72.11,72.08,72.11,43062.0,62.0851,62.1023,62.0764,62.1023,43062.0
2017-12-13 10:40:00,72.1,72.12,72.08,72.1,24228.0,62.0937,62.1109,62.0764,62.0937,24228.0
2017-12-13 10:50:00,72.09,72.13,72.09,72.12,23756.0,62.0851,62.1195,62.0851,62.1109,23756.0
2017-12-13 11:00:00,72.12,72.14,72.1,72.14,42185.0,62.1109,62.1281,62.0937,62.1281,42185.0
2017-12-13 11:10:00,72.14,72.14,72.12,72.13,10080.0,62.1281,62.1281,62.1109,62.1195,10080.0
2017-12-13 11:20:00,72.12,72.15,72.11,72.12,17034.0,62.1109,62.1367,62.1023,62.1109,17034.0
2017-12-13 11:30:00,72.12,72.14,72.1,72.1,10788.0,62.1109,62.1281,62.0937,62.0937,10788.0
2017-12-13 11:40:00,72.1,72.12,72.09,72.12,12970.0,62.0937,62.1109,62.0851,62.1109,12970.0
2017-12-13 11:50:00,72.13,72.13,72.1,72.11,12081.0,62.1195,62.1195,62.0937,62.1023,12081.0
2017-12-13 12:00:00,72.11,72.11,72.03,72.03,197249.0,62.1023,62.1023,62.0334,62.0334,197249.0
2017-12-13 12:10:00,72.03,72.05,72.01,72.02,269505.0,62.0334,62.0506,62.0162,62.0248,269505.0
2017-12-13 12:20:00,72.03,72.07,72.03,72.06,14982.0,62.0334,62.0678,62.0334,62.0592,14982.0
2017-12-13 12:30:00,72.06,72.07,72.01,72.02,75310.0,62.0592,62.0678,62.0162,62.0248,75310.0
2017-12-13 12:40:00,72.01,72.03,71.99,72.02,32560.0,62.0162,62.0334,61.9989,62.0248,32560.0
2017-12-13 12:50:00,72.02,72.03,72.01,72.01,52078.0,62.0248,62.0334,62.0162,62.0162,52078.0
2017-12-13 13:00:00,72.02,72.03,72.01,72.02,16561.0,62.0248,62.0334,62.0162,62.0248,16561.0
2017-12-13 13:10:00,72.02,72.02,71.99,72.01,17776.0,62.0248,62.0248,61.9989,62.0162,17776.0
2017-12-13 13:20:00,72.01,72.04,72.0,72.02,17043.0,62.0162,62.042,62.0075,62.0248,17043.0
2017-12-13 13:30:00,72.03,72.03,71.98,72.01,11014.0,62.0334,62.0334,61.9903,62.0162,11014.0
2017-12-13 13:40:00,72.01,72.04,72.0,72.03,79863.0,62.0162,62.042,62.0075,62.0334,79863.0
2017-12-13 13:50:00,72.03,72.05,72.02,72.05,28945.0,62.0334,62.0506,62.0248,62.0506,28945.0
2017-12-13 14:00:00,72.05,72.2,72.05,72.12,67567.0,62.0506,62.1798,62.0506,62.1109,67567.0
2017-12-13 14:10:00,72.12,72.12,72.07,72.12,19042.0,62.1109,62.1109,62.0678,62.1109,19042.0
2017-12-13 14:20:00,72.12,72.13,72.08,72.13,10726.0,62.1109,62.1195,62.0764,62.1195,10726.0
2017-12-13 14:30:00,72.12,72.16,72.11,72.15,21552.0,62.1109,62.1453,62.1023,62.1367,21552.0
2017-12-13 14:40:00,72.15,72.16,72.13,72.16,10722.0,62.1367,62.1453,62.1195,62.1453,10722.0
2017-12-13 14:50:00,72.18,72.23,72.17,72.22,72856.0,62.1626,62.2056,62.154,62.197,72856.0
2017-12-13 15:00:00,72.22,72.22,72.14,72.15,57534.0,62.197,62.197,62.1281,62.1367,57534.0
2017-12-13 15:10:00,72.15,72.17,72.14,72.16,35133.0,62.1367,62.154,62.1281,62.1453,35133.0
2017-12-13 15:20:00,72.17,72.19,72.1,72.1,26319.0,62.154,62.1712,62.0937,62.0937,26319.0
2017-12-13 15:30:00,72.09,72.14,72.09,72.13,22309.0,62.0851,62.1281,62.0851,62.1195,22309.0
2017-12-13 15:40:00,72.13,72.13,72.09,72.1,26773.0,62.1195,62.1195,62.0851,62.0937,26773.0
2017-12-13 15:50:00,72.1,72.1,72.02,72.03,96234.0,62.0937,62.0937,62.0248,62.0334,96234.0
2017-12-14 09:30:00,72.07,72.1,72.02,72.04,112618.0,62.0678,62.0937,62.0248,62.042,112618.0
2017-12-14 09:40:00,72.03,72.07,72.03,72.04,58040.0,62.0334,62.0678,62.0334,62.042,58040.0
2017-12-14 09:50:00,72.05,72.07,72.02,72.06,178420.0,62.0506,62.0678,62.0248,62.0592,178420.0
2017-12-14 10:00:00,72.06,72.07,72.03,72.06,80806.0,62.0592,62.0678,62.0334,62.0592,80806.0
2017-12-14 10:10:00,72.05,72.08,72.03,72.05,37756.0,62.0506,62.0764,62.0334,62.0506,37756.0
2017-12-14 10:20:00,72.04,72.08,72.02,72.04,30659.0,62.042,62.0764,62.0248,62.042,30659.0
2017-12-14 10:30:00,72.04,72.06,72.02,72.05,134445.0,62.042,62.0592,62.0248,62.0506,134445.0
2017-12-14 10:40:00,72.05,72.06,72.04,72.05,24532.0,62.0506,62.0592,62.042,62.0506,24532.0
2017-12-14 10:50:00,72.04,72.07,72.02,72.03,68705.0,62.042,62.0678,62.0248,62.0334,68705.0
2017-12-14 11:00:00,72.03,72.04,71.98,71.99,38043.0,62.0334,62.042,61.9903,61.9989,38043.0
2017-12-14 11:10:00,71.98,71.99,71.92,71.94,63058.0,61.9903,61.9989,61.9386,61.9559,63058.0
2017-12-14 11:20:00,71.93,71.95,71.9,71.95,62908.0,61.9473,61.9645,61.9214,61.9645,62908.0
2017-12-14 11:30:00,71.95,71.95,71.92,71.93,16457.0,61.9645,61.9645,61.9386,61.9473,16457.0
2017-12-14 11:40:00,71.94,71.96,71.94,71.96,35646.0,61.9559,61.9731,61.9559,61.9731,35646.0
2017-12-14 11:50:00,71.95,71.97,71.94,71.94,59556.0,61.9645,61.9817,61.9559,61.9559,59556.0
2017-12-14 12:00:00,71.94,71.94,71.92,71.93,15282.0,61.9559,61.9559,61.9386,61.9473,15282.0
2017-12-14 12:10:00,71.93,71.94,71.91,71.92,5901.0,61.9473,61.9559,61.93,61.9386,5901.0
2017-12-14 12:20:00,71.92,71.92,71.89,71.9,7722.0,61.9386,61.9386,61.9128,61.9214,7722.0
2017-12-14 12:30:00,71.9,71.92,71.89,71.91,8308.0,61.9214,61.9386,61.9128,61.93,8308.0
2017-12-14 12:40:00,71.91,71.94,71.91,71.92,22218.0,61.93,61.9559,61.93,61.9386,22218.0
2017-12-14 12:50:00,71.92,71.92,71.87,71.89,26416.0,61.9386,61.9386,61.8956,61.9128,26416.0
2017-12-14 13:00:00,71.88,71.89,71.86,71.88,62704.0,61.9042,61.9128,61.887,61.9042,62704.0
2017-12-14 13:10:00,71.88,71.89,71.85,71.87,16429.0,61.9042,61.9128,61.8784,61.8956,16429.0
2017-12-14 13:20:00,71.86,71.9,71.86,71.9,217572.0,61.887,61.9214,61.887,61.9214,217572.0
2017-12-14 13:30:00,71.9,71.9,71.86,71.86,17373.0,61.9214,61.9214,61.887,61.887,17373.0
2017-12-14 13:40:00,71.86,71.89,71.84,71.88,19744.0,61.887,61.9128,61.8698,61.9042,19744.0
2017-12-14 13:50:00,71.88,71.88,71.81,71.82,29050.0,61.9042,61.9042,61.8439,61.8525,29050.0
2017-12-14 14:00:00,71.82,71.85,71.8,71.84,12701.0,61.8525,61.8784,61.8353,61.8698,12701.0
2017-12-14 14:10:00,71.85,71.86,71.84,71.85,14021.0,61.8784,61.887,61.8698,61.8784,14021.0
2017-12-14 14:20:00,71.85,71.85,71.72,71.72,22027.0,61.8784,61.8784,61.7664,61.7664,22027.0
2017-12-14 14:30:00,71.72,71.76,71.72,71.75,26194.0,61.7664,61.8009,61.7664,61.7922,26194.0
2017-12-14 14:40:00,71.74,71.76,71.73,71.74,43277.0,61.7836,61.8009,61.775,61.7836,43277.0
2017-12-14 14:50:00,71.75,71.8,71.75,71.8,9698.0,61.7922,61.8353,61.7922,61.8353,9698.0
2017-12-14 15:00:00,71.8,71.8,71.75,71.75,76666.0,61.8353,61.8353,61.7922,61.7922,76666.0
2017-12-14 15:10:00,71.75,71.77,71.7,71.7,104262.0,61.7922,61.8095,61.7492,61.7492,104262.0
2017-12-14 15:20:00,71.71,71.74,71.71,71.73,137804.0,61.7578,61.7836,61.7578,61.775,137804.0
2017-12-14 15:30:00,71.73,71.8,71.72,71.8,123745.0,61.775,61.8353,61.7664,61.8353,123745.0
2017-12-14 15:40:00,71.8,71.82,71.74,71.75,102153.0,61.8353,61.8525,61.7836,61.7922,102153.0
2017-12-14 15:50:00,71.74,71.74,71.67,71.68,290278.0,61.7836,61.7836,61.7233,61.732,290278.0
2017-12-15 09:30:00,71.88,71.88,71.8,71.81,14856.0,61.9042,61.9042,61.8353,61.8439,14856.0
2017-12-15 09:40:00,71.8,71.81,71.79,71.81,11372.0,61.8353,61.8439,61.8267,61.8439,11372.0
2017-12-15 09:50:00,71.82,71.82,71.79,71.79,22474.0,61.8525,61.8525,61.8267,61.8267,22474.0
2017-12-15 10:00:00,71.8,71.83,71.8,71.83,5436.0,61.8353,61.8611,61.8353,61.8611,5436.0
2017-12-15 10:10:00,71.83,71.94,71.82,71.93,20756.0,61.8611,61.9559,61.8525,61.9473,20756.0
2017-12-15 10:20:00,71.93,71.93,71.91,71.92,11335.0,61.9473,61.9473,61.93,61.9386,11335.0
2017-12-15 10:30:00,71.92,71.93,71.86,71.87,23136.0,61.9386,61.9473,61.887,61.8956,23136.0
2017-12-15 10:40:00,71.88,71.9,71.87,71.87,23978.0,61.9042,61.9214,61.8956,61.8956,23978.0
2017-12-15 10:50:00,71.87,71.88,71.84,71.85,60792.0,61.8956,61.9042,61.8698,61.8784,60792.0
2017-12-15 11:00:00,71.85,71.9,71.85,71.9,12864.0,61.8784,61.9214,61.8784,61.9214,12864.0
2017-12-15 11:10:00,71.91,71.94,71.9,71.93,19698.0,61.93,61.9559,61.9214,61.9473,19698.0
2017-12-15 11:20:00,71.93,71.99,71.93,71.99,120932.0,61.9473,61.9989,61.9473,61.9989,120932.0
2017-12-15 11:30:00,71.99,72.03,71.98,72.0,57090.0,61.9989,62.0334,61.9903,62.0075,57090.0
2017-12-15 11:40:00,72.0,72.0,71.96,71.98,266774.0,62.0075,62.0075,61.9731,61.9903,266774.0
2017-12-15 11:50:00,71.98,72.02,71.97,72.01,162331.0,61.9903,62.0248,61.9817,62.0162,162331.0
2017-12-15 12:00:00,72.01,72.02,72.0,72.01,12227.0,62.0162,62.0248,62.0075,62.0162,12227.0
2017-12-15 12:10:00,72.01,72.02,71.99,72.02,14843.0,62.0162,62.0248,61.9989,62.0248,14843.0
2017-12-15 12:20:00,72.03,72.04,72.01,72.03,12322.0,62.0334,62.042,62.0162,62.0334,12322.0
2017-12-15 12:30:00,72.03,72.04,72.01,72.03,25960.0,62.0334,62.042,62.0162,62.0334,25960.0
2017-12-15 12:40:00,72.02,72.03,72.01,72.02,16026.0,62.0248,62.0334,62.0162,62.0248,16026.0
2017-12-15 12:50:00,72.03,72.04,71.99,72.01,24796.0,62.0334,62.042,61.9989,62.0162,24796.0
2017-12-15 13:00:00,72.01,72.02,71.98,71.99,14543.0,62.0162,62.0248,61.9903,61.9989,14543.0
2017-12-15 13:10:00,71.99,72.0,71.98,71.98,14227.0,61.9989,62.0075,61.9903,61.9903,14227.0
2017-12-15 13:20:00,71.98,71.99,71.97,71.98,27372.0,61.9903,61.9989,61.9817,61.9903,27372.0
2017-12-15 13:30:00,71.98,71.99,71.97,71.98,35383.0,61.9903,61.9989,61.9817,61.9903,35383.0
2017-12-15 13:40:00,71.98,72.0,71.98,72.0,46287.0,61.9903,62.0075,61.9903,62.0075,46287.0
2017-12-15 13:50:00,72.0,72.04,71.99,72.04,32715.0,62.0075,62.042,61.9989,62.042,32715.0
2017-12-15 14:00:00,72.03,72.06,72.03,72.06,43169.0,62.0334,62.0592,62.0334,62.0592,43169.0
2017-12-15 14:10:00,72.05,72.09,72.03,72.06,25080.0,62.0506,62.0851,62.0334,62.0592,25080.0
2017-12-15 14:20:00,72.06,72.09,72.05,72.05,43485.0,62.0592,62.0851,62.0506,62.0506,43485.0
2017-12-15 14:30:00,72.05,72.09,72.05,72.09,21066.0,62.0506,62.0851,62.0506,62.0851,21066.0
2017-12-15 14:40:00,72.09,72.09,72.07,72.09,29559.0,62.0851,62.0851,62.0678,62.0851,29559.0
2017-12-15 14:50:00,72.09,72.09,72.05,72.07,71064.0,62.0851,62.0851,62.0506,62.0678,71064.0
2017-12-15 15:00:00,72.06,72.11,72.06,72.1,50174.0,62.0592,62.1023,62.0592,62.0937,50174.0
2017-12-15 15:10:00,72.1,72.12,72.1,72.11,33034.0,62.0937,62.1109,62.0937,62.1023,33034.0
2017-12-15 15:20:00,72.11,72.11,72.09,72.09,16106.0,62.1023,62.1023,62.0851,62.0851,16106.0
2017-12-15 15:30:00,72.09,72.1,72.05,72.06,20678.0,62.0851,62.0937,62.0506,62.0592,20678.0
2017-12-15 15:40:00,72.05,72.06,71.97,71.98,45076.0,62.0506,62.0592,61.9817,61.9903,45076.0
2017-12-15 15:50:00,71.99,72.02,71.94,72.0,78068.0,61.9989,62.0248,61.9559,62.0075,78068.0
2017-12-18 09:30:00,72.54,72.68,72.54,72.67,73381.0,62.4726,62.5932,62.4726,62.5846,73381.0
2017-12-18 09:40:00,72.67,72.67,72.65,72.67,70189.0,62.5846,62.5846,62.5673,62.5846,70189.0
2017-12-18 09:50:00,72.65,72.67,72.63,72.67,77832.0,62.5673,62.5846,62.5501,62.5846,77832.0
2017-12-18 10:00:00,72.66,72.7,72.66,72.69,47184.0,62.5759,62.6104,62.5759,62.6018,47184.0
2017-12-18 10:10:00,72.69,72.7,72.66,72.67,89847.0,62.6018,62.6104,62.5759,62.5846,89847.0
2017-12-18 10:20:00,72.67,72.68,72.66,72.68,85508.0,62.5846,62.5932,62.5759,62.5932,85508.0
2017-12-18 10:30:00,72.67,72.68,72.65,72.66,94627.0,62.5846,62.5932,62.5673,62.5759,94627.0
2017-12-18 10:40:00,72.67,72.7,72.66,72.7,63469.0,62.5846,62.6104,62.5759,62.6104,63469.0
2017-12-18 10:50:00,72.7,72.7,72.69,72.7,36040.0,62.6104,62.6104,62.6018,62.6104,36040.0
2017-12-18 11:00:00,72.69,72.69,72.67,72.68,32563.0,62.6018,62.6018,62.5846,62.5932,32563.0
2017-12-18 11:10:00,72.68,72.69,72.66,72.66,19887.0,62.5932,62.6018,62.5759,62.5759,19887.0
2017-12-18 11:20:00,72.67,72.7,72.65,72.68,69917.0,62.5846,62.6104,62.5673,62.5932,69917.0
2017-12-18 11:30:00,72.68,72.71,72.67,72.7,41470.0,62.5932,62.619,62.5846,62.6104,41470.0
2017-12-18 11:40:00,72.7,72.73,72.7,72.72,47552.0,62.6104,62.6362,62.6104,62.6276,47552.0
2017-12-18 11:50:00,72.72,72.76,72.72,72.74,96693.0,62.6276,62.6621,62.6276,62.6448,96693.0
2017-12-18 12:00:00,72.74,72.75,72.73,72.75,35478.0,62.6448,62.6535,62.6362,62.6535,35478.0
2017-12-18 12:10:00,72.75,72.76,72.74,72.74,66884.0,62.6535,62.6621,62.6448,62.6448,66884.0
2017-12-18 12:20:00,72.74,72.74,72.71,72.73,109825.0,62.6448,62.6448,62.619,62.6362,109825.0
2017-12-18 12:30:00,72.73,72.73,72.72,72.72,10334.0,62.6362,62.6362,62.6276,62.6276,10334.0
2017-12-18 12:40:00,72.73,72.73,72.71,72.72,94195.0,62.6362,62.6362,62.619,62.6276,94195.0
2017-12-18 12:50:00,72.72,72.73,72.68,72.68,21911.0,62.6276,62.6362,62.5932,62.5932,21911.0
2017-12-18 13:00:00,72.69,72.69,72.67,72.68,111469.0,62.6018,62.6018,62.5846,62.5932,111469.0
2017-12-18 13:10:00,72.69,72.69,72.67,72.67,15365.0,62.6018,62.6018,62.5846,62.5846,15365.0
2017-12-18 13:20:00,72.67,72.68,72.66,72.67,17193.0,62.5846,62.5932,62.5759,62.5846,17193.0
2017-12-18 13:30:00,72.68,72.68,72.66,72.67,15756.0,62.5932,62.5932,62.5759,62.5846,15756.0
2017-12-18 13:40:00,72.67,72.67,72.63,72.65,32746.0,62.5846,62.5846,62.5501,62.5673,32746.0
2017-12-18 13:50:00,72.65,72.65,72.63,72.63,13849.0,62.5673,62.5673,62.5501,62.5501,13849.0
2017-12-18 14:00:00,72.63,72.65,72.62,72.64,89825.0,62.5501,62.5673,62.5415,62.5587,89825.0
2017-12-18 14:10:00,72.64,72.66,72.62,72.65,53798.0,62.5587,62.5759,62.5415,62.5673,53798.0
2017-12-18 14:20:00,72.65,72.65,72.63,72.64,18622.0,62.5673,62.5673,62.5501,62.5587,18622.0
2017-12-18 14:30:00,72.63,72.65,72.63,72.63,10412.0,62.5501,62.5673,62.5501,62.5501,10412.0
2017-12-18 14:40:00,72.63,72.65,72.62,72.64,26688.0,62.5501,62.5673,62.5415,62.5587,26688.0
2017-12-18 14:50:00,72.64,72.66,72.63,72.65,31596.0,62.5587,62.5759,62.5501,62.5673,31596.0
2017-12-18 15:00:00,72.66,72.66,72.65,72.65,39531.0,62.5759,62.5759,62.5673,62.5673,39531.0
2017-12-18 15:10:00,72.64,72.66,72.64,72.64,29501.0,62.5587,62.5759,62.5587,62.5587,29501.0
2017-12-18 15:20:00,72.64,72.65,72.61,72.61,33605.0,62.5587,62.5673,62.5329,62.5329,33605.0
2017-12-18 15:30:00,72.61,72.61,72.59,72.61,42101.0,62.5329,62.5329,62.5157,62.5329,42101.0
2017-12-18 15:40:00,72.61,72.62,72.6,72.61,24624.0,62.5329,62.5415,62.5243,62.5329,24624.0
2017-12-18 15:50:00,72.61,72.64,72.57,72.62,126048.0,62.5329,62.5587,62.4984,62.5415,126048.0
2017-12-19 09:30:00,72.03,72.03,71.94,71.95,77608.0,62.6123,62.6123,62.534,62.5427,77608.0
2017-12-19 09:40:00,71.95,71.95,71.85,71.85,39951.0,62.5427,62.5427,62.4558,62.4558,39951.0
2017-12-19 09:50:00,71.85,71.89,71.84,71.88,23800.0,62.4558,62.4906,62.4471,62.4819,23800.0
2017-12-19 10:00:00,71.88,71.91,71.88,71.9,20801.0,62.4819,62.5079,62.4819,62.4993,20801.0
2017-12-19 10:10:00,71.89,71.9,71.84,71.86,18629.0,62.4906,62.4993,62.4471,62.4645,18629.0
2017-12-19 10:20:00,71.87,71.88,71.84,71.85,10047.0,62.4732,62.4819,62.4471,62.4558,10047.0
2017-12-19 10:30:00,71.86,71.88,71.84,71.86,27224.0,62.4645,62.4819,62.4471,62.4645,27224.0
2017-12-19 10:40:00,71.87,71.87,71.82,71.82,29990.0,62.4732,62.4732,62.4297,62.4297,29990.0
2017-12-19 10:50:00,71.81,71.83,71.8,71.8,21234.0,62.421,62.4384,62.4123,62.4123,21234.0
2017-12-19 11:00:00,71.8,71.82,71.79,71.8,98566.0,62.4123,62.4297,62.4036,62.4123,98566.0
2017-12-19 11:10:00,71.79,71.82,71.75,71.81,62879.0,62.4036,62.4297,62.3689,62.421,62879.0
2017-12-19 11:20:00,71.81,71.82,71.8,71.81,19056.0,62.421,62.4297,62.4123,62.421,19056.0
2017-12-19 11:30:00,71.8,71.82,71.78,71.8,24360.0,62.4123,62.4297,62.3949,62.4123,24360.0
2017-12-19 11:40:00,71.79,71.8,71.76,71.78,19529.0,62.4036,62.4123,62.3776,62.3949,19529.0
2017-12-19 11:50:00,71.78,71.79,71.73,71.73,7908.0,62.3949,62.4036,62.3515,62.3515,7908.0
2017-12-19 12:00:00,71.73,71.74,71.71,71.74,8164.0,62.3515,62.3602,62.3341,62.3602,8164.0
2017-12-19 12:10:00,71.74,71.74,71.71,71.74,14462.0,62.3602,62.3602,62.3341,62.3602,14462.0
2017-12-19 12:20:00,71.74,71.74,71.69,71.71,8476.0,62.3602,62.3602,62.3167,62.3341,8476.0
2017-12-19 12:30:00,71.7,71.74,71.7,71.74,80017.0,62.3254,62.3602,62.3254,62.3602,80017.0
2017-12-19 12:40:00,71.73,71.73,71.71,71.72,27246.0,62.3515,62.3515,62.3341,62.3428,27246.0
2017-12-19 12:50:00,71.72,71.78,71.72,71.78,26632.0,62.3428,62.3949,62.3428,62.3949,26632.0
2017-12-19 13:00:00,71.78,71.82,71.78,71.79,28655.0,62.3949,62.4297,62.3949,62.4036,28655.0
2017-12-19 13:10:00,71.79,71.82,71.77,71.81,32253.0,62.4036,62.4297,62.3863,62.421,32253.0
2017-12-19 13:20:00,71.81,71.81,71.79,71.8,9261.0,62.421,62.421,62.4036,62.4123,9261.0
2017-12-19 13:30:00,71.8,71.84,71.79,71.82,39678.0,62.4123,62.4471,62.4036,62.4297,39678.0
2017-12-19 13:40:00,71.81,71.83,71.8,71.83,47928.0,62.421,62.4384,62.4123,62.4384,47928.0
2017-12-19 13:50:00,71.81,71.83,71.81,71.82,13299.0,62.421,62.4384,62.421,62.4297,13299.0
2017-12-19 14:00:00,71.81,71.82,71.79,71.8,55060.0,62.421,62.4297,62.4036,62.4123,55060.0
2017-12-19 14:10:00,71.8,71.8,71.78,71.78,24842.0,62.4123,62.4123,62.3949,62.3949,24842.0
2017-12-19 14:20:00,71.79,71.85,71.79,71.84,36292.0,62.4036,62.4558,62.4036,62.4471,36292.0
2017-12-19 14:30:00,71.84,71.84,71.79,71.8,28808.0,62.4471,62.4471,62.4036,62.4123,28808.0
2017-12-19 14:40:00,71.81,71.81,71.79,71.79,34980.0,62.421,62.421,62.4036,62.4036,34980.0
2017-12-19 14:50:00,71.79,71.8,71.76,71.78,46734.0,62.4036,62.4123,62.3776,62.3949,46734.0
2017-12-19 15:00:00,71.78,71.78,71.72,71.73,25375.0,62.3949,62.3949,62.3428,62.3515,25375.0
2017-12-19 15:10:00,71.73,71.77,71.73,71.77,48290.0,62.3515,62.3863,62.3515,62.3863,48290.0
2017-12-19 15:20:00,71.77,71.8,71.76,71.78,92374.0,62.3863,62.4123,62.3776,62.3949,92374.0
2017-12-19 15:30:00,71.78,71.8,71.78,71.8,31143.0,62.3949,62.4123,62.3949,62.4123,31143.0
2017-12-19 15:40:00,71.8,71.8,71.76,71.76,78965.0,62.4123,62.4123,62.3776,62.3776,78965.0
2017-12-19 15:50:00,71.76,71.78,71.7,71.71,73022.0,62.3776,62.3949,62.3254,62.3341,73022.0
2017-12-20 09:30:00,71.98,71.98,71.8,71.8,121183.0,62.5688,62.5688,62.4123,62.4123,121183.0
2017-12-20 09:40:00,71.79,71.81,71.73,71.74,70891.0,62.4036,62.421,62.3515,62.3602,70891.0
2017-12-20 09:50:00,71.74,71.79,71.7,71.79,106614.0,62.3602,62.4036,62.3254,62.4036,106614.0
2017-12-20 10:00:00,71.79,71.79,71.75,71.78,36687.0,62.4036,62.4036,62.3689,62.3949,36687.0
2017-12-20 10:10:00,71.79,71.81,71.74,71.75,107586.0,62.4036,62.421,62.3602,62.3689,107586.0
2017-12-20 10:20:00,71.75,71.77,71.7,71.72,89992.0,62.3689,62.3863,62.3254,62.3428,89992.0
2017-12-20 10:30:00,71.71,71.73,71.62,71.63,101294.0,62.3341,62.3515,62.2559,62.2646,101294.0
2017-12-20 10:40:00,71.64,71.67,71.59,71.64,124338.0,62.2732,62.2993,62.2298,62.2732,124338.0
2017-12-20 10:50:00,71.65,71.67,71.63,71.64,53513.0,62.2819,62.2993,62.2646,62.2732,53513.0
2017-12-20 11:00:00,71.65,71.72,71.63,71.7,27646.0,62.2819,62.3428,62.2646,62.3254,27646.0
2017-12-20 11:10:00,71.7,71.71,71.66,71.66,16502.0,62.3254,62.3341,62.2906,62.2906,16502.0
2017-12-20 11:20:00,71.66,71.7,71.65,71.69,33157.0,62.2906,62.3254,62.2819,62.3167,33157.0
2017-12-20 11:30:00,71.69,71.74,71.68,71.73,29045.0,62.3167,62.3602,62.308,62.3515,29045.0
2017-12-20 11:40:00,71.73,71.74,71.72,71.72,29319.0,62.3515,62.3602,62.3428,62.3428,29319.0
2017-12-20 11:50:00,71.73,71.73,71.69,71.7,25509.0,62.3515,62.3515,62.3167,62.3254,25509.0
2017-12-20 12:00:00,71.7,71.73,71.69,71.71,100502.0,62.3254,62.3515,62.3167,62.3341,100502.0
2017-12-20 12:10:00,71.72,71.75,71.71,71.75,26362.0,62.3428,62.3689,62.3341,62.3689,26362.0
2017-12-20 12:20:00,71.74,71.75,71.73,71.73,46788.0,62.3602,62.3689,62.3515,62.3515,46788.0
2017-12-20 12:30:00,71.73,71.74,71.67,71.69,88051.0,62.3515,62.3602,62.2993,62.3167,88051.0
2017-12-20 12:40:00,71.69,71.74,71.68,71.74,51248.0,62.3167,62.3602,62.308,62.3602,51248.0
2017-12-20 12:50:00,71.74,71.75,71.71,71.73,24055.0,62.3602,62.3689,62.3341,62.3515,24055.0
2017-12-20 13:00:00,71.73,71.75,71.72,71.75,23922.0,62.3515,62.3689,62.3428,62.3689,23922.0
2017-12-20 13:10:00,71.75,71.78,71.75,71.77,41674.0,62.3689,62.3949,62.3689,62.3863,41674.0
2017-12-20 13:20:00,71.77,71.79,71.76,71.78,26926.0,62.3863,62.4036,62.3776,62.3949,26926.0
2017-12-20 13:30:00,71.78,71.79,71.76,71.76,56445.0,62.3949,62.4036,62.3776,62.3776,56445.0
2017-12-20 13:40:00,71.77,71.77,71.75,71.76,26594.0,62.3863,62.3863,62.3689,62.3776,26594.0
2017-12-20 13:50:00,71.75,71.76,71.74,71.74,36133.0,62.3689,62.3776,62.3602,62.3602,36133.0
2017-12-20 14:00:00,71.73,71.75,71.71,71.71,31217.0,62.3515,62.3689,62.3341,62.3341,31217.0
2017-12-20 14:10:00,71.71,71.72,71.7,71.71,37157.0,62.3341,62.3428,62.3254,62.3341,37157.0
2017-12-20 14:20:00,71.71,71.72,71.68,71.7,57545.0,62.3341,62.3428,62.308,62.3254,57545.0
2017-12-20 14:30:00,71.69,71.71,71.68,71.7,14481.0,62.3167,62.3341,62.308,62.3254,14481.0
2017-12-20 14:40:00,71.71,71.71,71.66,71.67,37753.0,62.3341,62.3341,62.2906,62.2993,37753.0
2017-12-20 14:50:00,71.67,71.68,71.65,71.68,25839.0,62.2993,62.308,62.2819,62.308,25839.0
2017-12-20 15:00:00,71.68,71.71,71.67,71.69,24003.0,62.308,62.3341,62.2993,62.3167,24003.0
2017-12-20 15:10:00,71.69,71.7,71.66,71.7,27465.0,62.3167,62.3254,62.2906,62.3254,27465.0
2017-12-20 15:20:00,71.69,71.71,71.68,71.7,22178.0,62.3167,62.3341,62.308,62.3254,22178.0
2017-12-20 15:30:00,71.69,71.73,71.68,71.72,23247.0,62.3167,62.3515,62.308,62.3428,23247.0
2017-12-20 15:40:00,71.72,71.73,71.7,71.71,52904.0,62.3428,62.3515,62.3254,62.3341,52904.0
2017-12-20 15:50:00,71.71,71.71,71.65,71.66,75419.0,62.3341,62.3341,62.2819,62.2906,75419.0
2017-12-21 09:30:00,71.83,71.88,71.8,71.82,74970.0,62.4384,62.4819,62.4123,62.4297,74970.0
2017-12-21 09:40:00,71.83,71.87,71.82,71.86,10747.0,62.4384,62.4732,62.4297,62.4645,10747.0
2017-12-21 09:50:00,71.87,71.88,71.82,71.86,61275.0,62.4732,62.4819,62.4297,62.4645,61275.0
2017-12-21 10:00:00,71.85,71.9,71.85,71.89,56620.0,62.4558,62.4993,62.4558,62.4906,56620.0
2017-12-21 10:10:00,71.89,71.92,71.88,71.91,61894.0,62.4906,62.5166,62.4819,62.5079,61894.0
2017-12-21 10:20:00,71.91,71.95,71.9,71.94,14286.0,62.5079,62.5427,62.4993,62.534,14286.0
2017-12-21 10:30:00,71.94,72.04,71.94,72.01,105166.0,62.534,62.621,62.534,62.5949,105166.0
2017-12-21 10:40:00,72.01,72.05,71.98,71.98,19531.0,62.5949,62.6296,62.5688,62.5688,19531.0
2017-12-21 10:50:00,71.98,72.0,71.97,71.97,8802.0,62.5688,62.5862,62.5601,62.5601,8802.0
2017-12-21 11:00:00,71.98,72.0,71.96,72.0,34506.0,62.5688,62.5862,62.5514,62.5862,34506.0
2017-12-21 11:10:00,72.0,72.01,71.98,71.99,18412.0,62.5862,62.5949,62.5688,62.5775,18412.0
2017-12-21 11:20:00,72.0,72.05,71.99,72.05,51149.0,62.5862,62.6296,62.5775,62.6296,51149.0
2017-12-21 11:30:00,72.05,72.07,72.03,72.06,42927.0,62.6296,62.647,62.6123,62.6383,42927.0
2017-12-21 11:40:00,72.05,72.06,72.04,72.05,42313.0,62.6296,62.6383,62.621,62.6296,42313.0
2017-12-21 11:50:00,72.04,72.05,72.03,72.04,9388.0,62.621,62.6296,62.6123,62.621,9388.0
2017-12-21 12:00:00,72.03,72.04,72.0,72.02,15304.0,62.6123,62.621,62.5862,62.6036,15304.0
2017-12-21 12:10:00,72.02,72.03,72.01,72.02,8880.0,62.6036,62.6123,62.5949,62.6036,8880.0
2017-12-21 12:20:00,72.02,72.04,72.01,72.03,19940.0,62.6036,62.621,62.5949,62.6123,19940.0
2017-12-21 12:30:00,72.04,72.05,72.03,72.04,9223.0,62.621,62.6296,62.6123,62.621,9223.0
2017-12-21 12:40:00,72.04,72.04,72.01,72.02,25400.0,62.621,62.621,62.5949,62.6036,25400.0
2017-12-21 12:50:00,72.02,72.07,72.01,72.06,29161.0,62.6036,62.647,62.5949,62.6383,29161.0
2017-12-21 13:00:00,72.06,72.07,72.06,72.07,10660.0,62.6383,62.647,62.6383,62.647,10660.0
2017-12-21 13:10:00,72.07,72.1,72.07,72.08,22540.0,62.647,62.6731,62.647,62.6557,22540.0
2017-12-21 13:20:00,72.09,72.1,72.08,72.09,27578.0,62.6644,62.6731,62.6557,62.6644,27578.0
2017-12-21 13:30:00,72.09,72.09,72.07,72.08,50280.0,62.6644,62.6644,62.647,62.6557,50280.0
2017-12-21 13:40:00,72.08,72.08,72.06,72.06,10005.0,62.6557,62.6557,62.6383,62.6383,10005.0
2017-12-21 13:50:00,72.07,72.08,72.06,72.07,21536.0,62.647,62.6557,62.6383,62.647,21536.0
2017-12-21 14:00:00,72.07,72.07,72.03,72.04,11434.0,62.647,62.647,62.6123,62.621,11434.0
2017-12-21 14:10:00,72.04,72.05,72.02,72.03,17132.0,62.621,62.6296,62.6036,62.6123,17132.0
2017-12-21 14:20:00,72.03,72.04,72.02,72.04,11393.0,62.6123,62.621,62.6036,62.621,11393.0
2017-12-21 14:30:00,72.04,72.04,72.01,72.03,6547.0,62.621,62.621,62.5949,62.6123,6547.0
2017-12-21 14:40:00,72.03,72.04,72.01,72.01,17315.0,62.6123,62.621,62.5949,62.5949,17315.0
2017-12-21 14:50:00,72.01,72.05,72.0,72.04,15234.0,62.5949,62.6296,62.5862,62.621,15234.0
2017-12-21 15:00:00,72.05,72.05,72.02,72.03,29378.0,62.6296,62.6296,62.6036,62.6123,29378.0
2017-12-21 15:10:00,72.03,72.05,71.98,72.0,39936.0,62.6123,62.6296,62.5688,62.5862,39936.0
2017-12-21 15:20:00,72.0,72.02,72.0,72.02,24658.0,62.5862,62.6036,62.5862,62.6036,24658.0
2017-12-21 15:30:00,72.02,72.03,72.0,72.01,36777.0,62.6036,62.6123,62.5862,62.5949,36777.0
2017-12-21 15:40:00,72.0,72.01,71.94,71.94,19301.0,62.5862,62.5949,62.534,62.534,19301.0
2017-12-21 15:50:00,71.93,71.95,71.9,71.94,118449.0,62.5253,62.5427,62.4993,62.534,118449.0
2017-12-22 09:30:00,71.97,71.97,71.89,71.92,64627.0,62.5601,62.5601,62.4906,62.5166,64627.0
2017-12-22 09:40:00,71.91,71.95,71.91,71.93,146649.0,62.5079,62.5427,62.5079,62.5253,146649.0
2017-12-22 09:50:00,71.93,71.97,71.91,71.97,8131.0,62.5253,62.5601,62.5079,62.5601,8131.0
2017-12-22 10:00:00,71.98,71.98,71.94,71.96,21009.0,62.5688,62.5688,62.534,62.5514,21009.0
2017-12-22 10:10:00,71.95,71.96,71.89,71.93,49257.0,62.5427,62.5514,62.4906,62.5253,49257.0
2017-12-22 10:20:00,71.92,71.94,71.91,71.92,13706.0,62.5166,62.534,62.5079,62.5166,13706.0
2017-12-22 10:30:00,71.92,71.94,71.9,71.92,17876.0,62.5166,62.534,62.4993,62.5166,17876.0
2017-12-22 10:40:00,71.91,71.93,71.9,71.92,23924.0,62.5079,62.5253,62.4993,62.5166,23924.0
2017-12-22 10:50:00,71.92,71.94,71.9,71.92,26455.0,62.5166,62.534,62.4993,62.5166,26455.0
2017-12-22 11:00:00,71.91,71.92,71.85,71.88,30300.0,62.5079,62.5166,62.4558,62.4819,30300.0
2017-12-22 11:10:00,71.88,71.89,71.87,71.88,17655.0,62.4819,62.4906,62.4732,62.4819,17655.0
2017-12-22 11:20:00,71.89,71.91,71.88,71.89,18072.0,62.4906,62.5079,62.4819,62.4906,18072.0
2017-12-22 11:30:00,71.89,71.9,71.84,71.87,50380.0,62.4906,62.4993,62.4471,62.4732,50380.0
2017-12-22 11:40:00,71.87,71.89,71.87,71.88,11030.0,62.4732,62.4906,62.4732,62.4819,11030.0
2017-12-22 11:50:00,71.88,71.88,71.86,71.87,23271.0,62.4819,62.4819,62.4645,62.4732,23271.0
2017-12-22 12:00:00,71.87,71.88,71.86,71.88,4923.0,62.4732,62.4819,62.4645,62.4819,4923.0
2017-12-22 12:10:00,71.88,71.91,71.88,71.9,11911.0,62.4819,62.5079,62.4819,62.4993,11911.0
2017-12-22 12:20:00,71.9,71.92,71.89,71.91,8528.0,62.4993,62.5166,62.4906,62.5079,8528.0
2017-12-22 12:30:00,71.92,71.92,71.9,71.92,5663.0,62.5166,62.5166,62.4993,62.5166,5663.0
2017-12-22 12:40:00,71.92,71.92,71.89,71.89,8555.0,62.5166,62.5166,62.4906,62.4906,8555.0
2017-12-22 12:50:00,71.9,71.91,71.89,71.91,15927.0,62.4993,62.5079,62.4906,62.5079,15927.0
2017-12-22 13:00:00,71.91,71.91,71.9,71.91,10246.0,62.5079,62.5079,62.4993,62.5079,10246.0
2017-12-22 13:10:00,71.9,71.91,71.9,71.91,7418.0,62.4993,62.5079,62.4993,62.5079,7418.0
2017-12-22 13:20:00,71.92,71.92,71.91,71.91,19981.0,62.5166,62.5166,62.5079,62.5079,19981.0
2017-12-22 13:30:00,71.91,71.92,71.91,71.92,6315.0,62.5079,62.5166,62.5079,62.5166,6315.0
2017-12-22 13:40:00,71.91,71.95,71.91,71.94,18398.0,62.5079,62.5427,62.5079,62.534,18398.0
2017-12-22 13:50:00,71.94,71.95,71.93,71.95,5045.0,62.534,62.5427,62.5253,62.5427,5045.0
2017-12-22 14:00:00,71.95,71.95,71.93,71.93,64303.0,62.5427,62.5427,62.5253,62.5253,64303.0
2017-12-22 14:10:00,71.93,71.96,71.93,71.96,8446.0,62.5253,62.5514,62.5253,62.5514,8446.0
2017-12-22 14:20:00,71.96,71.96,71.94,71.95,25897.0,62.5514,62.5514,62.534,62.5427,25897.0
2017-12-22 14:30:00,71.95,71.96,71.95,71.95,6274.0,62.5427,62.5514,62.5427,62.5427,6274.0
2017-12-22 14:40:00,71.95,71.97,71.93,71.96,50863.0,62.5427,62.5601,62.5253,62.5514,50863.0
2017-12-22 14:50:00,71.96,71.97,71.95,71.97,72618.0,62.5514,62.5601,62.5427,62.5601,72618.0
2017-12-22 15:00:00,71.96,71.97,71.95,71.97,9806.0,62.5514,62.5601,62.5427,62.5601,9806.0
2017-12-22 15:10:00,71.97,71.98,71.96,71.97,5108.0,62.5601,62.5688,62.5514,62.5601,5108.0
2017-12-22 15:20:00,71.97,71.97,71.95,71.97,3948.0,62.5601,62.5601,62.5427,62.5601,3948.0
2017-12-22 15:30:00,71.97,72.0,71.96,72.0,91317.0,62.5601,62.5862,62.5514,62.5862,91317.0
2017-12-22 15:40:00,72.0,72.0,71.97,71.98,16700.0,62.5862,62.5862,62.5601,62.5688,16700.0
2017-12-22 15:50:00,71.97,72.02,71.96,72.02,77079.0,62.5601,62.6036,62.5514,62.6036,77079.0
2017-12-26 09:30:00,72.01,72.01,71.93,71.97,24516.0,62.5949,62.5949,62.5253,62.5601,24516.0
2017-12-26 09:40:00,71.95,71.98,71.93,71.94,17440.0,62.5427,62.5688,62.5253,62.534,17440.0
2017-12-26 09:50:00,71.93,71.96,71.91,71.95,71991.0,62.5253,62.5514,62.5079,62.5427,71991.0
2017-12-26 10:00:00,71.95,71.95,71.91,71.94,194560.0,62.5427,62.5427,62.5079,62.534,194560.0
2017-12-26 10:10:00,71.93,71.94,71.92,71.92,86898.0,62.5253,62.534,62.5166,62.5166,86898.0
2017-12-26 10:20:00,71.92,71.96,71.92,71.95,150133.0,62.5166,62.5514,62.5166,62.5427,150133.0
2017-12-26 10:30:00,71.95,71.96,71.9,71.91,2912120.0,62.5427,62.5514,62.4993,62.5079,2912120.0
2017-12-26 10:40:00,71.92,71.92,71.91,71.92,51211.0,62.5166,62.5166,62.5079,62.5166,51211.0
2017-12-26 10:50:00,71.91,71.91,71.87,71.88,64025.0,62.5079,62.5079,62.4732,62.4819,64025.0
2017-12-26 11:00:00,71.87,71.89,71.87,71.88,24931.0,62.4732,62.4906,62.4732,62.4819,24931.0
2017-12-26 11:10:00,71.88,71.91,71.87,71.9,138930.0,62.4819,62.5079,62.4732,62.4993,138930.0
2017-12-26 11:20:00,71.91,71.94,71.9,71.94,74924.0,62.5079,62.534,62.4993,62.534,74924.0
2017-12-26 11:30:00,71.94,71.94,71.92,71.94,45700.0,62.534,62.534,62.5166,62.534,45700.0
2017-12-26 11:40:00,71.93,71.94,71.92,71.94,14830.0,62.5253,62.534,62.5166,62.534,14830.0
2017-12-26 11:50:00,71.94,71.95,71.92,71.94,20331.0,62.534,62.5427,62.5166,62.534,20331.0
2017-12-26 12:00:00,71.94,71.95,71.93,71.95,9881.0,62.534,62.5427,62.5253,62.5427,9881.0
2017-12-26 12:10:00,71.95,71.95,71.91,71.92,15487.0,62.5427,62.5427,62.5079,62.5166,15487.0
2017-12-26 12:20:00,71.91,71.94,71.91,71.93,5469.0,62.5079,62.534,62.5079,62.5253,5469.0
2017-12-26 12:30:00,71.93,71.93,71.92,71.93,5082.0,62.5253,62.5253,62.5166,62.5253,5082.0
2017-12-26 12:40:00,71.93,71.95,71.93,71.94,9239.0,62.5253,62.5427,62.5253,62.534,9239.0
2017-12-26 12:50:00,71.93,71.93,71.91,71.92,5901.0,62.5253,62.5253,62.5079,62.5166,5901.0
2017-12-26 13:00:00,71.93,71.93,71.91,71.91,7342.0,62.5253,62.5253,62.5079,62.5079,7342.0
2017-12-26 13:10:00,71.92,71.93,71.91,71.92,4398.0,62.5166,62.5253,62.5079,62.5166,4398.0
2017-12-26 13:20:00,71.91,71.93,71.91,71.93,2933.0,62.5079,62.5253,62.5079,62.5253,2933.0
2017-12-26 13:30:00,71.93,71.93,71.9,71.9,7015.0,62.5253,62.5253,62.4993,62.4993,7015.0
2017-12-26 13:40:00,71.91,71.91,71.88,71.91,18605.0,62.5079,62.5079,62.4819,62.5079,18605.0
2017-12-26 13:50:00,71.91,71.92,71.91,71.91,6159.0,62.5079,62.5166,62.5079,62.5079,6159.0
2017-12-26 14:00:00,71.91,71.91,71.88,71.89,10071.0,62.5079,62.5079,62.4819,62.4906,10071.0
2017-12-26 14:10:00,71.89,71.89,71.88,71.89,2088.0,62.4906,62.4906,62.4819,62.4906,2088.0
2017-12-26 14:20:00,71.89,71.89,71.88,71.88,9445.0,62.4906,62.4906,62.4819,62.4819,9445.0
2017-12-26 14:30:00,71.89,71.91,71.89,71.9,14998.0,62.4906,62.5079,62.4906,62.4993,14998.0
2017-12-26 14:40:00,71.91,71.91,71.9,71.91,3128.0,62.5079,62.5079,62.4993,62.5079,3128.0
2017-12-26 14:50:00,71.91,71.91,71.9,71.91,14494.0,62.5079,62.5079,62.4993,62.5079,14494.0
2017-12-26 15:00:00,71.91,71.91,71.89,71.9,26785.0,62.5079,62.5079,62.4906,62.4993,26785.0
2017-12-26 15:10:00,71.9,71.9,71.87,71.88,85290.0,62.4993,62.4993,62.4732,62.4819,85290.0
2017-12-26 15:20:00,71.88,71.88,71.86,71.86,60277.0,62.4819,62.4819,62.4645,62.4645,60277.0
2017-12-26 15:30:00,71.86,71.86,71.82,71.84,97688.0,62.4645,62.4645,62.4297,62.4471,97688.0
2017-12-26 15:40:00,71.84,71.87,71.83,71.86,175840.0,62.4471,62.4732,62.4384,62.4645,175840.0
2017-12-26 15:50:00,71.87,71.9,71.84,71.89,70817.0,62.4732,62.4993,62.4471,62.4906,70817.0
2017-12-27 09:30:00,72.04,72.05,71.94,71.97,59499.0,62.621,62.6296,62.534,62.5601,59499.0
2017-12-27 09:40:00,71.97,71.99,71.97,71.99,50816.0,62.5601,62.5775,62.5601,62.5775,50816.0
2017-12-27 09:50:00,71.99,72.03,71.99,72.02,37681.0,62.5775,62.6123,62.5775,62.6036,37681.0
2017-12-27 10:00:00,72.02,72.04,72.02,72.03,45584.0,62.6036,62.621,62.6036,62.6123,45584.0
2017-12-27 10:10:00,72.03,72.05,72.02,72.05,33236.0,62.6123,62.6296,62.6036,62.6296,33236.0
2017-12-27 10:20:00,72.05,72.09,72.05,72.08,18309.0,62.6296,62.6644,62.6296,62.6557,18309.0
2017-12-27 10:30:00,72.08,72.09,72.07,72.08,20519.0,62.6557,62.6644,62.647,62.6557,20519.0
2017-12-27 10:40:00,72.07,72.1,72.07,72.09,33945.0,62.647,62.6731,62.647,62.6644,33945.0
2017-12-27 10:50:00,72.09,72.1,72.08,72.08,32715.0,62.6644,62.6731,62.6557,62.6557,32715.0
2017-12-27 11:00:00,72.09,72.1,72.07,72.07,24808.0,62.6644,62.6731,62.647,62.647,24808.0
2017-12-27 11:10:00,72.08,72.09,72.07,72.09,6943.0,62.6557,62.6644,62.647,62.6644,6943.0
2017-12-27 11:20:00,72.09,72.09,72.05,72.06,110742.0,62.6644,62.6644,62.6296,62.6383,110742.0
2017-12-27 11:30:00,72.06,72.06,72.04,72.05,30665.0,62.6383,62.6383,62.621,62.6296,30665.0
2017-12-27 11:40:00,72.05,72.05,72.0,72.02,22269.0,62.6296,62.6296,62.5862,62.6036,22269.0
2017-12-27 11:50:00,72.02,72.04,72.01,72.02,21689.0,62.6036,62.621,62.5949,62.6036,21689.0
2017-12-27 12:00:00,72.02,72.03,71.99,72.03,27251.0,62.6036,62.6123,62.5775,62.6123,27251.0
2017-12-27 12:10:00,72.02,72.03,72.01,72.01,15131.0,62.6036,62.6123,62.5949,62.5949,15131.0
2017-12-27 12:20:00,72.01,72.02,71.97,71.99,954871.0,62.5949,62.6036,62.5601,62.5775,954871.0
2017-12-27 12:30:00,71.98,72.01,71.98,72.0,43946.0,62.5688,62.5949,62.5688,62.5862,43946.0
2017-12-27 12:40:00,72.0,72.01,71.99,72.0,22692.0,62.5862,62.5949,62.5775,62.5862,22692.0
2017-12-27 12:50:00,71.99,72.0,71.97,71.98,56189.0,62.5775,62.5862,62.5601,62.5688,56189.0
2017-12-27 13:00:00,71.98,71.99,71.95,71.97,53704.0,62.5688,62.5775,62.5427,62.5601,53704.0
2017-12-27 13:10:00,71.98,71.98,71.96,71.97,16864.0,62.5688,62.5688,62.5514,62.5601,16864.0
2017-12-27 13:20:00,71.96,71.97,71.95,71.95,48803.0,62.5514,62.5601,62.5427,62.5427,48803.0
2017-12-27 13:30:00,71.95,71.98,71.94,71.98,53240.0,62.5427,62.5688,62.534,62.5688,53240.0
2017-12-27 13:40:00,71.97,71.98,71.96,71.98,34625.0,62.5601,62.5688,62.5514,62.5688,34625.0
2017-12-27 13:50:00,71.98,71.99,71.96,71.99,15512.0,62.5688,62.5775,62.5514,62.5775,15512.0
2017-12-27 14:00:00,71.98,71.99,71.96,71.97,53845.0,62.5688,62.5775,62.5514,62.5601,53845.0
2017-12-27 14:10:00,71.97,71.97,71.93,71.95,571655.0,62.5601,62.5601,62.5253,62.5427,571655.0
2017-12-27 14:20:00,71.95,71.95,71.92,71.95,262647.0,62.5427,62.5427,62.5166,62.5427,262647.0
2017-12-27 14:30:00,71.95,71.95,71.92,71.94,97478.0,62.5427,62.5427,62.5166,62.534,97478.0
2017-12-27 14:40:00,71.93,71.94,71.93,71.94,57149.0,62.5253,62.534,62.5253,62.534,57149.0
2017-12-27 14:50:00,71.94,71.94,71.91,71.94,27551.0,62.534,62.534,62.5079,62.534,27551.0
2017-12-27 15:00:00,71.93,71.95,71.93,71.95,23754.0,62.5253,62.5427,62.5253,62.5427,23754.0
2017-12-27 15:10:00,71.95,71.96,71.93,71.94,33444.0,62.5427,62.5514,62.5253,62.534,33444.0
2017-12-27 15:20:00,71.94,71.94,71.93,71.93,8888.0,62.534,62.534,62.5253,62.5253,8888.0
2017-12-27 15:30:00,71.94,71.95,71.92,71.92,14448.0,62.534,62.5427,62.5166,62.5166,14448.0
2017-12-27 15:40:00,71.93,71.95,71.92,71.94,46418.0,62.5253,62.5427,62.5166,62.534,46418.0
2017-12-27 15:50:00,71.94,72.0,71.93,72.0,159594.0,62.534,62.5862,62.5253,62.5862,159594.0
2017-12-28 09:30:00,72.3,72.3,72.19,72.22,372378.0,62.847,62.847,62.7513,62.7774,372378.0
2017-12-28 09:40:00,72.21,72.22,72.2,72.21,50399.0,62.7687,62.7774,62.76,62.7687,50399.0
2017-12-28 09:50:00,72.2,72.2,72.16,72.19,111911.0,62.76,62.76,62.7253,62.7513,111911.0
2017-12-28 10:00:00,72.19,72.2,72.15,72.17,40841.0,62.7513,62.76,62.7166,62.734,40841.0
2017-12-28 10:10:00,72.18,72.19,72.15,72.16,15930.0,62.7426,62.7513,62.7166,62.7253,15930.0
2017-12-28 10:20:00,72.16,72.17,72.15,72.16,26045.0,62.7253,62.734,62.7166,62.7253,26045.0
2017-12-28 10:30:00,72.15,72.17,72.13,72.16,27136.0,62.7166,62.734,62.6992,62.7253,27136.0
2017-12-28 10:40:00,72.15,72.17,72.13,72.14,43686.0,62.7166,62.734,62.6992,62.7079,43686.0
2017-12-28 10:50:00,72.15,72.18,72.14,72.15,64884.0,62.7166,62.7426,62.7079,62.7166,64884.0
2017-12-28 11:00:00,72.15,72.17,72.12,72.15,50520.0,62.7166,62.734,62.6905,62.7166,50520.0
2017-12-28 11:10:00,72.15,72.16,72.12,72.14,18251.0,62.7166,62.7253,62.6905,62.7079,18251.0
2017-12-28 11:20:00,72.13,72.14,72.11,72.12,12912.0,62.6992,62.7079,62.6818,62.6905,12912.0
2017-12-28 11:30:00,72.13,72.15,72.1,72.14,17169.0,62.6992,62.7166,62.6731,62.7079,17169.0
2017-12-28 11:40:00,72.14,72.15,72.13,72.15,8910.0,62.7079,62.7166,62.6992,62.7166,8910.0
2017-12-28 11:50:00,72.15,72.18,72.15,72.17,35237.0,62.7166,62.7426,62.7166,62.734,35237.0
2017-12-28 12:00:00,72.17,72.17,72.14,72.15,9755.0,62.734,62.734,62.7079,62.7166,9755.0
2017-12-28 12:10:00,72.15,72.16,72.14,72.15,7961.0,62.7166,62.7253,62.7079,62.7166,7961.0
2017-12-28 12:20:00,72.15,72.16,72.14,72.15,23840.0,62.7166,62.7253,62.7079,62.7166,23840.0
2017-12-28 12:30:00,72.15,72.16,72.14,72.15,16653.0,62.7166,62.7253,62.7079,62.7166,16653.0
2017-12-28 12:40:00,72.16,72.16,72.13,72.14,21807.0,62.7253,62.7253,62.6992,62.7079,21807.0
2017-12-28 12:50:00,72.14,72.14,72.13,72.13,14320.0,62.7079,62.7079,62.6992,62.6992,14320.0
2017-12-28 13:00:00,72.13,72.15,72.13,72.14,16314.0,62.6992,62.7166,62.6992,62.7079,16314.0
2017-12-28 13:10:00,72.14,72.14,72.13,72.13,17119.0,62.7079,62.7079,62.6992,62.6992,17119.0
2017-12-28 13:20:00,72.14,72.14,72.12,72.12,12801.0,62.7079,62.7079,62.6905,62.6905,12801.0
2017-12-28 13:30:00,72.12,72.13,72.12,72.12,6980.0,62.6905,62.6992,62.6905,62.6905,6980.0
2017-12-28 13:40:00,72.13,72.13,72.12,72.12,14632.0,62.6992,62.6992,62.6905,62.6905,14632.0
2017-12-28 13:50:00,72.12,72.13,72.11,72.13,83807.0,62.6905,62.6992,62.6818,62.6992,83807.0
2017-12-28 14:00:00,72.13,72.13,72.11,72.11,9133.0,62.6992,62.6992,62.6818,62.6818,9133.0
2017-12-28 14:10:00,72.11,72.13,72.11,72.13,25536.0,62.6818,62.6992,62.6818,62.6992,25536.0
2017-12-28 14:20:00,72.13,72.13,72.11,72.11,12661.0,62.6992,62.6992,62.6818,62.6818,12661.0
2017-12-28 14:30:00,72.11,72.12,72.1,72.11,26223.0,62.6818,62.6905,62.6731,62.6818,26223.0
2017-12-28 14:40:00,72.12,72.13,72.11,72.13,13119.0,62.6905,62.6992,62.6818,62.6992,13119.0
2017-12-28 14:50:00,72.13,72.13,72.12,72.13,34778.0,62.6992,62.6992,62.6905,62.6992,34778.0
2017-12-28 15:00:00,72.13,72.14,72.12,72.12,9050.0,62.6992,62.7079,62.6905,62.6905,9050.0
2017-12-28 15:10:00,72.12,72.13,72.12,72.13,3690.0,62.6905,62.6992,62.6905,62.6992,3690.0
2017-12-28 15:20:00,72.13,72.13,72.12,72.13,7425.0,62.6992,62.6992,62.6905,62.6992,7425.0
2017-12-28 15:30:00,72.12,72.13,72.11,72.12,28414.0,62.6905,62.6992,62.6818,62.6905,28414.0
2017-12-28 15:40:00,72.12,72.14,72.12,72.13,9494.0,62.6905,62.7079,62.6905,62.6992,9494.0
2017-12-28 15:50:00,72.13,72.18,72.13,72.16,48091.0,62.6992,62.7426,62.6992,62.7253,48091.0
2017-12-29 09:30:00,72.39,72.44,72.33,72.35,89050.0,62.9252,62.9687,62.873,62.8904,89050.0
2017-12-29 09:40:00,72.35,72.36,72.32,72.32,13582.0,62.8904,62.8991,62.8643,62.8643,13582.0
2017-12-29 09:50:00,72.32,72.32,72.28,72.3,4800.0,62.8643,62.8643,62.8296,62.847,4800.0
2017-12-29 10:00:00,72.3,72.3,72.27,72.27,10404.0,62.847,62.847,62.8209,62.8209,10404.0
2017-12-29 10:10:00,72.27,72.28,72.23,72.28,39908.0,62.8209,62.8296,62.7861,62.8296,39908.0
2017-12-29 10:20:00,72.28,72.29,72.26,72.29,11410.0,62.8296,62.8383,62.8122,62.8383,11410.0
2017-12-29 10:30:00,72.28,72.3,72.25,72.26,19701.0,62.8296,62.847,62.8035,62.8122,19701.0
2017-12-29 10:40:00,72.26,72.28,72.24,72.25,7228.0,62.8122,62.8296,62.7948,62.8035,7228.0
2017-12-29 10:50:00,72.25,72.26,72.21,72.24,12899.0,62.8035,62.8122,62.7687,62.7948,12899.0
2017-12-29 11:00:00,72.26,72.26,72.21,72.22,14894.0,62.8122,62.8122,62.7687,62.7774,14894.0
2017-12-29 11:10:00,72.22,72.24,72.2,72.22,41137.0,62.7774,62.7948,62.76,62.7774,41137.0
2017-12-29 11:20:00,72.22,72.26,72.2,72.26,99928.0,62.7774,62.8122,62.76,62.8122,99928.0
2017-12-29 11:30:00,72.26,72.27,72.23,72.24,24426.0,62.8122,62.8209,62.7861,62.7948,24426.0
2017-12-29 11:40:00,72.25,72.27,72.24,72.27,45195.0,62.8035,62.8209,62.7948,62.8209,45195.0
2017-12-29 11:50:00,72.28,72.3,72.27,72.3,8090.0,62.8296,62.847,62.8209,62.847,8090.0
2017-12-29 12:00:00,72.3,72.31,72.29,72.3,6899.0,62.847,62.8556,62.8383,62.847,6899.0
2017-12-29 12:10:00,72.31,72.32,72.3,72.31,7786.0,62.8556,62.8643,62.847,62.8556,7786.0
2017-12-29 12:20:00,72.32,72.33,72.29,72.3,33981.0,62.8643,62.873,62.8383,62.847,33981.0
2017-12-29 12:30:00,72.29,72.31,72.28,72.31,14311.0,62.8383,62.8556,62.8296,62.8556,14311.0
2017-12-29 12:40:00,72.31,72.31,72.28,72.29,6445.0,62.8556,62.8556,62.8296,62.8383,6445.0
2017-12-29 12:50:00,72.28,72.28,72.27,72.28,7274.0,62.8296,62.8296,62.8209,62.8296,7274.0
2017-12-29 13:00:00,72.28,72.28,72.26,72.28,4942.0,62.8296,62.8296,62.8122,62.8296,4942.0
2017-12-29 13:10:00,72.28,72.28,72.27,72.28,2539.0,62.8296,62.8296,62.8209,62.8296,2539.0
2017-12-29 13:20:00,72.29,72.3,72.28,72.28,5520.0,62.8383,62.847,62.8296,62.8296,5520.0
2017-12-29 13:30:00,72.28,72.28,72.25,72.26,14274.0,62.8296,62.8296,62.8035,62.8122,14274.0
2017-12-29 13:40:00,72.26,72.26,72.24,72.26,14356.0,62.8122,62.8122,62.7948,62.8122,14356.0
2017-12-29 13:50:00,72.25,72.26,72.22,72.23,12314.0,62.8035,62.8122,62.7774,62.7861,12314.0
2017-12-29 14:00:00,72.23,72.24,72.22,72.23,9197.0,62.7861,62.7948,62.7774,62.7861,9197.0
2017-12-29 14:10:00,72.22,72.23,72.21,72.23,44530.0,62.7774,62.7861,62.7687,62.7861,44530.0
2017-12-29 14:20:00,72.24,72.25,72.23,72.24,4394.0,62.7948,62.8035,62.7861,62.7948,4394.0
2017-12-29 14:30:00,72.23,72.24,72.2,72.2,9604.0,62.7861,62.7948,62.76,62.76,9604.0
2017-12-29 14:40:00,72.2,72.23,72.2,72.2,4662.0,62.76,62.7861,62.76,62.76,4662.0
2017-12-29 14:50:00,72.21,72.23,72.2,72.22,10142.0,62.7687,62.7861,62.76,62.7774,10142.0
2017-12-29 15:00:00,72.22,72.22,72.19,72.22,9799.0,62.7774,62.7774,62.7513,62.7774,9799.0
2017-12-29 15:10:00,72.23,72.23,72.22,72.22,6889.0,62.7861,62.7861,62.7774,62.7774,6889.0
2017-12-29 15:20:00,72.23,72.26,72.22,72.24,7943.0,62.7861,62.8122,62.7774,62.7948,7943.0
2017-12-29 15:30:00,72.24,72.25,72.17,72.17,40092.0,62.7948,62.8035,62.734,62.734,40092.0
2017-12-29 15:40:00,72.18,72.2,72.15,72.19,103787.0,62.7426,62.76,62.7166,62.7513,103787.0
2017-12-29 15:50:00,72.19,72.19,72.05,72.05,245731.0,62.7513,62.7513,62.6296,62.6296,245731.0
2018-01-02 09:30:00,72.51,72.54,72.33,72.42,117162.0,63.0295,63.0556,62.873,62.9513,117162.0
2018-01-02 09:40:00,72.43,72.45,72.41,72.41,27819.0,62.96,62.9773,62.9426,62.9426,27819.0
2018-01-02 09:50:00,72.41,72.49,72.4,72.49,45694.0,62.9426,63.0121,62.9339,63.0121,45694.0
2018-01-02 10:00:00,72.48,72.56,72.48,72.56,52974.0,63.0034,63.073,63.0034,63.073,52974.0
2018-01-02 10:10:00,72.55,72.59,72.52,72.57,29010.0,63.0643,63.099,63.0382,63.0817,29010.0
2018-01-02 10:20:00,72.57,72.59,72.56,72.59,19304.0,63.0817,63.099,63.073,63.099,19304.0
2018-01-02 10:30:00,72.6,72.62,72.52,72.55,110352.0,63.1077,63.1251,63.0382,63.0643,110352.0
2018-01-02 10:40:00,72.56,72.57,72.54,72.55,13580.0,63.073,63.0817,63.0556,63.0643,13580.0
2018-01-02 10:50:00,72.55,72.59,72.55,72.58,107796.0,63.0643,63.099,63.0643,63.0903,107796.0
2018-01-02 11:00:00,72.59,72.59,72.57,72.59,15282.0,63.099,63.099,63.0817,63.099,15282.0
2018-01-02 11:10:00,72.59,72.62,72.58,72.61,40143.0,63.099,63.1251,63.0903,63.1164,40143.0
2018-01-02 11:20:00,72.61,72.61,72.52,72.53,23006.0,63.1164,63.1164,63.0382,63.0469,23006.0
2018-01-02 11:30:00,72.54,72.55,72.51,72.53,19103.0,63.0556,63.0643,63.0295,63.0469,19103.0
2018-01-02 11:40:00,72.53,72.55,72.51,72.54,17850.0,63.0469,63.0643,63.0295,63.0556,17850.0
2018-01-02 11:50:00,72.55,72.55,72.53,72.55,50563.0,63.0643,63.0643,63.0469,63.0643,50563.0
2018-01-02 12:00:00,72.55,72.59,72.54,72.58,45639.0,63.0643,63.099,63.0556,63.0903,45639.0
2018-01-02 12:10:00,72.58,72.59,72.56,72.59,41547.0,63.0903,63.099,63.073,63.099,41547.0
2018-01-02 12:20:00,72.59,72.59,72.56,72.56,17009.0,63.099,63.099,63.073,63.073,17009.0
2018-01-02 12:30:00,72.57,72.58,72.55,72.56,24603.0,63.0817,63.0903,63.0643,63.073,24603.0
2018-01-02 12:40:00,72.56,72.57,72.54,72.54,12385.0,63.073,63.0817,63.0556,63.0556,12385.0
2018-01-02 12:50:00,72.54,72.55,72.53,72.55,11723.0,63.0556,63.0643,63.0469,63.0643,11723.0
2018-01-02 13:00:00,72.55,72.59,72.55,72.59,12592.0,63.0643,63.099,63.0643,63.099,12592.0
2018-01-02 13:10:00,72.59,72.61,72.58,72.59,31094.0,63.099,63.1164,63.0903,63.099,31094.0
2018-01-02 13:20:00,72.59,72.61,72.59,72.6,6406.0,63.099,63.1164,63.099,63.1077,6406.0
2018-01-02 13:30:00,72.6,72.62,72.6,72.61,22192.0,63.1077,63.1251,63.1077,63.1164,22192.0
2018-01-02 13:40:00,72.62,72.62,72.6,72.6,7600.0,63.1251,63.1251,63.1077,63.1077,7600.0
2018-01-02 13:50:00,72.61,72.61,72.58,72.6,7136.0,63.1164,63.1164,63.0903,63.1077,7136.0
2018-01-02 14:00:00,72.6,72.62,72.6,72.6,35951.0,63.1077,63.1251,63.1077,63.1077,35951.0
2018-01-02 14:10:00,72.61,72.62,72.6,72.61,14194.0,63.1164,63.1251,63.1077,63.1164,14194.0
2018-01-02 14:20:00,72.61,72.62,72.59,72.61,12719.0,63.1164,63.1251,63.099,63.1164,12719.0
2018-01-02 14:30:00,72.6,72.61,72.59,72.59,59682.0,63.1077,63.1164,63.099,63.099,59682.0
2018-01-02 14:40:00,72.6,72.62,72.59,72.61,12178.0,63.1077,63.1251,63.099,63.1164,12178.0
2018-01-02 14:50:00,72.61,72.62,72.6,72.62,12619.0,63.1164,63.1251,63.1077,63.1251,12619.0
2018-01-02 15:00:00,72.62,72.62,72.6,72.62,56047.0,63.1251,63.1251,63.1077,63.1251,56047.0
2018-01-02 15:10:00,72.62,72.64,72.61,72.64,53815.0,63.1251,63.1425,63.1164,63.1425,53815.0
2018-01-02 15:20:00,72.64,72.66,72.63,72.66,34534.0,63.1425,63.1599,63.1338,63.1599,34534.0
2018-01-02 15:30:00,72.66,72.66,72.62,72.65,39485.0,63.1599,63.1599,63.1251,63.1512,39485.0
2018-01-02 15:40:00,72.65,72.7,72.65,72.69,124979.0,63.1512,63.1947,63.1512,63.186,124979.0
2018-01-02 15:50:00,72.7,72.76,72.69,72.75,623778.0,63.1947,63.2468,63.186,63.2381,623778.0
2018-01-03 09:30:00,72.86,72.92,72.85,72.92,105194.0,63.3337,63.3859,63.325,63.3859,105194.0
2018-01-03 09:40:00,72.92,72.94,72.9,72.94,37721.0,63.3859,63.4033,63.3685,63.4033,37721.0
2018-01-03 09:50:00,72.94,72.97,72.92,72.96,111847.0,63.4033,63.4294,63.3859,63.4207,111847.0
2018-01-03 10:00:00,72.96,73.01,72.95,72.99,65527.0,63.4207,63.4641,63.412,63.4467,65527.0
2018-01-03 10:10:00,72.98,72.99,72.95,72.98,13589.0,63.438,63.4467,63.412,63.438,13589.0
2018-01-03 10:20:00,72.98,73.01,72.98,73.01,30691.0,63.438,63.4641,63.438,63.4641,30691.0
2018-01-03 10:30:00,73.01,73.06,73.0,73.06,145795.0,63.4641,63.5076,63.4554,63.5076,145795.0
2018-01-03 10:40:00,73.06,73.08,73.03,73.04,78222.0,63.5076,63.525,63.4815,63.4902,78222.0
2018-01-03 10:50:00,73.04,73.04,73.0,73.02,47382.0,63.4902,63.4902,63.4554,63.4728,47382.0
2018-01-03 11:00:00,73.03,73.03,73.01,73.03,17619.0,63.4815,63.4815,63.4641,63.4815,17619.0
2018-01-03 11:10:00,73.03,73.06,73.02,73.06,27494.0,63.4815,63.5076,63.4728,63.5076,27494.0
2018-01-03 11:20:00,73.06,73.07,73.04,73.06,7794.0,63.5076,63.5163,63.4902,63.5076,7794.0
2018-01-03 11:30:00,73.06,73.07,73.05,73.05,12388.0,63.5076,63.5163,63.4989,63.4989,12388.0
2018-01-03 11:40:00,73.05,73.07,73.03,73.07,11083.0,63.4989,63.5163,63.4815,63.5163,11083.0
2018-01-03 11:50:00,73.07,73.08,73.05,73.06,91387.0,63.5163,63.525,63.4989,63.5076,91387.0
2018-01-03 12:00:00,73.06,73.07,73.06,73.07,28285.0,63.5076,63.5163,63.5076,63.5163,28285.0
2018-01-03 12:10:00,73.07,73.1,73.07,73.08,113920.0,63.5163,63.5424,63.5163,63.525,113920.0
2018-01-03 12:20:00,73.09,73.11,73.07,73.09,532200.0,63.5337,63.5511,63.5163,63.5337,532200.0
2018-01-03 12:30:00,73.09,73.12,73.09,73.12,79221.0,63.5337,63.5597,63.5337,63.5597,79221.0
2018-01-03 12:40:00,73.12,73.17,73.11,73.16,29076.0,63.5597,63.6032,63.5511,63.5945,29076.0
2018-01-03 12:50:00,73.16,73.19,73.15,73.16,185771.0,63.5945,63.6206,63.5858,63.5945,185771.0
2018-01-03 13:00:00,73.16,73.17,73.15,73.16,129670.0,63.5945,63.6032,63.5858,63.5945,129670.0
2018-01-03 13:10:00,73.16,73.16,73.15,73.16,99763.0,63.5945,63.5945,63.5858,63.5945,99763.0
2018-01-03 13:20:00,73.15,73.17,73.14,73.15,81536.0,63.5858,63.6032,63.5771,63.5858,81536.0
2018-01-03 13:30:00,73.15,73.15,73.12,73.13,54757.0,63.5858,63.5858,63.5597,63.5684,54757.0
2018-01-03 13:40:00,73.12,73.12,73.09,73.12,23726.0,63.5597,63.5597,63.5337,63.5597,23726.0
2018-01-03 13:50:00,73.12,73.12,73.09,73.1,70067.0,63.5597,63.5597,63.5337,63.5424,70067.0
2018-01-03 14:00:00,73.1,73.12,73.08,73.09,37161.0,63.5424,63.5597,63.525,63.5337,37161.0
2018-01-03 14:10:00,73.09,73.11,73.08,73.09,20592.0,63.5337,63.5511,63.525,63.5337,20592.0
2018-01-03 14:20:00,73.1,73.1,73.09,73.1,28683.0,63.5424,63.5424,63.5337,63.5424,28683.0
2018-01-03 14:30:00,73.09,73.13,73.08,73.11,58093.0,63.5337,63.5684,63.525,63.5511,58093.0
2018-01-03 14:40:00,73.12,73.14,73.11,73.12,45602.0,63.5597,63.5771,63.5511,63.5597,45602.0
2018-01-03 14:50:00,73.12,73.14,73.11,73.13,33554.0,63.5597,63.5771,63.5511,63.5684,33554.0
2018-01-03 15:00:00,73.13,73.14,73.12,73.13,17442.0,63.5684,63.5771,63.5597,63.5684,17442.0
2018-01-03 15:10:00,73.13,73.16,73.13,73.15,70657.0,63.5684,63.5945,63.5684,63.5858,70657.0
2018-01-03 15:20:00,73.16,73.16,73.14,73.16,140955.0,63.5945,63.5945,63.5771,63.5945,140955.0
2018-01-03 15:30:00,73.17,73.2,73.16,73.2,194055.0,63.6032,63.6293,63.5945,63.6293,194055.0
2018-01-03 15:40:00,73.19,73.21,73.16,73.17,91966.0,63.6206,63.638,63.5945,63.6032,91966.0
2018-01-03 15:50:00,73.17,73.21,73.17,73.19,128736.0,63.6032,63.638,63.6032,63.6206,128736.0
2018-01-04 09:30:00,73.57,73.63,73.54,73.62,114785.0,63.9509,64.0031,63.9248,63.9944,114785.0
2018-01-04 09:40:00,73.62,73.62,73.55,73.56,90721.0,63.9944,63.9944,63.9335,63.9422,90721.0
2018-01-04 09:50:00,73.57,73.68,73.57,73.66,609388.0,63.9509,64.0465,63.9509,64.0291,609388.0
2018-01-04 10:00:00,73.67,73.68,73.63,73.65,45539.0,64.0378,64.0465,64.0031,64.0204,45539.0
2018-01-04 10:10:00,73.66,73.71,73.65,73.69,19529.0,64.0291,64.0726,64.0204,64.0552,19529.0
2018-01-04 10:20:00,73.69,73.74,73.69,73.74,11787.0,64.0552,64.0987,64.0552,64.0987,11787.0
2018-01-04 10:30:00,73.74,73.76,73.72,73.76,12069.0,64.0987,64.1161,64.0813,64.1161,12069.0
2018-01-04 10:40:00,73.77,73.79,73.74,73.75,48974.0,64.1248,64.1421,64.0987,64.1074,48974.0
2018-01-04 10:50:00,73.75,73.75,73.71,73.72,7842.0,64.1074,64.1074,64.0726,64.0813,7842.0
2018-01-04 11:00:00,73.72,73.73,73.69,73.69,43648.0,64.0813,64.09,64.0552,64.0552,43648.0
2018-01-04 11:10:00,73.7,73.72,73.64,73.67,40579.0,64.0639,64.0813,64.0118,64.0378,40579.0
2018-01-04 11:20:00,73.68,73.68,73.63,73.65,29600.0,64.0465,64.0465,64.0031,64.0204,29600.0
2018-01-04 11:30:00,73.65,73.68,73.63,73.64,123514.0,64.0204,64.0465,64.0031,64.0118,123514.0
2018-01-04 11:40:00,73.64,73.65,73.62,73.64,34905.0,64.0118,64.0204,63.9944,64.0118,34905.0
2018-01-04 11:50:00,73.65,73.65,73.63,73.65,34405.0,64.0204,64.0204,64.0031,64.0204,34405.0
2018-01-04 12:00:00,73.65,73.69,73.65,73.69,29565.0,64.0204,64.0552,64.0204,64.0552,29565.0
2018-01-04 12:10:00,73.69,73.71,73.68,73.7,49497.0,64.0552,64.0726,64.0465,64.0639,49497.0
2018-01-04 12:20:00,73.7,73.7,73.65,73.68,42994.0,64.0639,64.0639,64.0204,64.0465,42994.0
2018-01-04 12:30:00,73.67,73.67,73.65,73.67,22393.0,64.0378,64.0378,64.0204,64.0378,22393.0
2018-01-04 12:40:00,73.66,73.72,73.66,73.71,17416.0,64.0291,64.0813,64.0291,64.0726,17416.0
2018-01-04 12:50:00,73.71,73.72,73.69,73.7,20902.0,64.0726,64.0813,64.0552,64.0639,20902.0
2018-01-04 13:00:00,73.7,73.71,73.69,73.69,23252.0,64.0639,64.0726,64.0552,64.0552,23252.0
2018-01-04 13:10:00,73.7,73.7,73.68,73.69,16378.0,64.0639,64.0639,64.0465,64.0552,16378.0
2018-01-04 13:20:00,73.69,73.69,73.67,73.69,19867.0,64.0552,64.0552,64.0378,64.0552,19867.0
2018-01-04 13:30:00,73.69,73.69,73.67,73.68,22666.0,64.0552,64.0552,64.0378,64.0465,22666.0
2018-01-04 13:40:00,73.67,73.69,73.66,73.69,18402.0,64.0378,64.0552,64.0291,64.0552,18402.0
2018-01-04 13:50:00,73.69,73.7,73.65,73.69,24703.0,64.0552,64.0639,64.0204,64.0552,24703.0
2018-01-04 14:00:00,73.7,73.7,73.68,73.69,12919.0,64.0639,64.0639,64.0465,64.0552,12919.0
2018-01-04 14:10:00,73.68,73.7,73.67,73.69,77362.0,64.0465,64.0639,64.0378,64.0552,77362.0
2018-01-04 14:20:00,73.69,73.69,73.65,73.66,42126.0,64.0552,64.0552,64.0204,64.0291,42126.0
2018-01-04 14:30:00,73.66,73.67,73.65,73.66,13722.0,64.0291,64.0378,64.0204,64.0291,13722.0
2018-01-04 14:40:00,73.66,73.7,73.65,73.7,37990.0,64.0291,64.0639,64.0204,64.0639,37990.0
2018-01-04 14:50:00,73.69,73.7,73.68,73.7,61572.0,64.0552,64.0639,64.0465,64.0639,61572.0
2018-01-04 15:00:00,73.7,73.71,73.66,73.67,26736.0,64.0639,64.0726,64.0291,64.0378,26736.0
2018-01-04 15:10:00,73.67,73.69,73.64,73.67,15184.0,64.0378,64.0552,64.0118,64.0378,15184.0
2018-01-04 15:20:00,73.67,73.7,73.65,73.69,11762.0,64.0378,64.0639,64.0204,64.0552,11762.0
2018-01-04 15:30:00,73.69,73.69,73.65,73.66,21219.0,64.0552,64.0552,64.0204,64.0291,21219.0
2018-01-04 15:40:00,73.67,73.67,73.63,73.65,26988.0,64.0378,64.0378,64.0031,64.0204,26988.0
2018-01-04 15:50:00,73.64,73.67,73.62,73.65,59307.0,64.0118,64.0378,63.9944,64.0204,59307.0
2018-01-05 09:30:00,73.93,73.93,73.78,73.78,69997.0,64.2638,64.2638,64.1335,64.1335,69997.0
2018-01-05 09:40:00,73.8,73.89,73.8,73.84,49715.0,64.1508,64.2291,64.1508,64.1856,49715.0
2018-01-05 09:50:00,73.84,73.89,73.83,73.87,24965.0,64.1856,64.2291,64.1769,64.2117,24965.0
2018-01-05 10:00:00,73.87,73.92,73.87,73.9,19721.0,64.2117,64.2551,64.2117,64.2378,19721.0
2018-01-05 10:10:00,73.89,73.9,73.87,73.9,44617.0,64.2291,64.2378,64.2117,64.2378,44617.0
2018-01-05 10:20:00,73.91,73.91,73.84,73.85,17712.0,64.2465,64.2465,64.1856,64.1943,17712.0
2018-01-05 10:30:00,73.85,73.87,73.84,73.87,30475.0,64.1943,64.2117,64.1856,64.2117,30475.0
2018-01-05 10:40:00,73.87,73.88,73.83,73.84,60499.0,64.2117,64.2204,64.1769,64.1856,60499.0
2018-01-05 10:50:00,73.83,73.92,73.83,73.91,42225.0,64.1769,64.2551,64.1769,64.2465,42225.0
2018-01-05 11:00:00,73.9,73.94,73.89,73.93,36580.0,64.2378,64.2725,64.2291,64.2638,36580.0
2018-01-05 11:10:00,73.93,73.98,73.92,73.97,21562.0,64.2638,64.3073,64.2551,64.2986,21562.0
2018-01-05 11:20:00,73.98,74.0,73.97,73.98,69924.0,64.3073,64.3247,64.2986,64.3073,69924.0
2018-01-05 11:30:00,73.97,74.0,73.97,73.99,21360.0,64.2986,64.3247,64.2986,64.316,21360.0
2018-01-05 11:40:00,73.98,73.99,73.97,73.98,20279.0,64.3073,64.316,64.2986,64.3073,20279.0
2018-01-05 11:50:00,73.98,74.01,73.97,74.0,19135.0,64.3073,64.3334,64.2986,64.3247,19135.0
2018-01-05 12:00:00,73.99,73.99,73.96,73.99,5292.0,64.316,64.316,64.2899,64.316,5292.0
2018-01-05 12:10:00,74.0,74.01,73.99,74.0,16397.0,64.3247,64.3334,64.316,64.3247,16397.0
2018-01-05 12:20:00,74.0,74.01,73.99,74.01,7905.0,64.3247,64.3334,64.316,64.3334,7905.0
2018-01-05 12:30:00,74.0,74.0,73.97,73.97,8414.0,64.3247,64.3247,64.2986,64.2986,8414.0
2018-01-05 12:40:00,73.97,73.99,73.97,73.97,120725.0,64.2986,64.316,64.2986,64.2986,120725.0
2018-01-05 12:50:00,73.98,73.98,73.95,73.98,30163.0,64.3073,64.3073,64.2812,64.3073,30163.0
2018-01-05 13:00:00,73.97,73.99,73.97,73.98,7865.0,64.2986,64.316,64.2986,64.3073,7865.0
2018-01-05 13:10:00,73.98,74.0,73.98,74.0,30440.0,64.3073,64.3247,64.3073,64.3247,30440.0
2018-01-05 13:20:00,74.0,74.01,73.99,74.0,16395.0,64.3247,64.3334,64.316,64.3247,16395.0
2018-01-05 13:30:00,74.01,74.01,74.0,74.0,28361.0,64.3334,64.3334,64.3247,64.3247,28361.0
2018-01-05 13:40:00,74.0,74.02,74.0,74.0,74073.0,64.3247,64.3421,64.3247,64.3247,74073.0
2018-01-05 13:50:00,74.0,74.0,73.99,74.0,39692.0,64.3247,64.3247,64.316,64.3247,39692.0
2018-01-05 14:00:00,74.0,74.01,73.99,74.0,42037.0,64.3247,64.3334,64.316,64.3247,42037.0
2018-01-05 14:10:00,74.0,74.01,73.99,74.01,43680.0,64.3247,64.3334,64.316,64.3334,43680.0
2018-01-05 14:20:00,74.01,74.06,74.0,74.05,83527.0,64.3334,64.3768,64.3247,64.3681,83527.0
2018-01-05 14:30:00,74.05,74.07,74.04,74.06,37295.0,64.3681,64.3855,64.3595,64.3768,37295.0
2018-01-05 14:40:00,74.06,74.07,74.03,74.04,87044.0,64.3768,64.3855,64.3508,64.3595,87044.0
2018-01-05 14:50:00,74.04,74.06,74.04,74.05,22604.0,64.3595,64.3768,64.3595,64.3681,22604.0
2018-01-05 15:00:00,74.05,74.09,74.04,74.08,24071.0,64.3681,64.4029,64.3595,64.3942,24071.0
2018-01-05 15:10:00,74.08,74.08,74.06,74.08,27327.0,64.3942,64.3942,64.3768,64.3942,27327.0
2018-01-05 15:20:00,74.08,74.09,74.06,74.09,19128.0,64.3942,64.4029,64.3768,64.4029,19128.0
2018-01-05 15:30:00,74.1,74.12,74.09,74.1,48281.0,64.4116,64.429,64.4029,64.4116,48281.0
2018-01-05 15:40:00,74.11,74.17,74.09,74.15,72075.0,64.4203,64.4725,64.4029,64.4551,72075.0
2018-01-05 15:50:00,74.15,74.18,74.14,74.14,90894.0,64.4551,64.4812,64.4464,64.4464,90894.0
2018-01-08 09:30:00,74.12,74.13,74.03,74.03,93277.0,64.429,64.4377,64.3508,64.3508,93277.0
2018-01-08 09:40:00,74.05,74.11,74.05,74.11,40344.0,64.3681,64.4203,64.3681,64.4203,40344.0
2018-01-08 09:50:00,74.11,74.13,74.09,74.11,120295.0,64.4203,64.4377,64.4029,64.4203,120295.0
2018-01-08 10:00:00,74.11,74.11,74.05,74.06,23383.0,64.4203,64.4203,64.3681,64.3768,23383.0
2018-01-08 10:10:00,74.05,74.09,74.05,74.09,11254.0,64.3681,64.4029,64.3681,64.4029,11254.0
2018-01-08 10:20:00,74.09,74.13,74.08,74.11,10246.0,64.4029,64.4377,64.3942,64.4203,10246.0
2018-01-08 10:30:00,74.12,74.14,74.11,74.11,25347.0,64.429,64.4464,64.4203,64.4203,25347.0
2018-01-08 10:40:00,74.11,74.13,74.08,74.11,16081.0,64.4203,64.4377,64.3942,64.4203,16081.0
2018-01-08 10:50:00,74.12,74.13,74.1,74.12,72551.0,64.429,64.4377,64.4116,64.429,72551.0
2018-01-08 11:00:00,74.12,74.14,74.11,74.12,7306.0,64.429,64.4464,64.4203,64.429,7306.0
2018-01-08 11:10:00,74.12,74.15,74.12,74.14,39233.0,64.429,64.4551,64.429,64.4464,39233.0
2018-01-08 11:20:00,74.14,74.16,74.13,74.15,12323.0,64.4464,64.4638,64.4377,64.4551,12323.0
2018-01-08 11:30:00,74.14,74.16,74.14,74.15,6680.0,64.4464,64.4638,64.4464,64.4551,6680.0
2018-01-08 11:40:00,74.15,74.16,74.13,74.14,14094.0,64.4551,64.4638,64.4377,64.4464,14094.0
2018-01-08 11:50:00,74.13,74.13,74.1,74.1,17744.0,64.4377,64.4377,64.4116,64.4116,17744.0
2018-01-08 12:00:00,74.11,74.13,74.11,74.13,36656.0,64.4203,64.4377,64.4203,64.4377,36656.0
2018-01-08 12:10:00,74.13,74.14,74.1,74.13,49958.0,64.4377,64.4464,64.4116,64.4377,49958.0
2018-01-08 12:20:00,74.14,74.16,74.13,74.15,7543.0,64.4464,64.4638,64.4377,64.4551,7543.0
2018-01-08 12:30:00,74.15,74.15,74.12,74.14,10985.0,64.4551,64.4551,64.429,64.4464,10985.0
2018-01-08 12:40:00,74.14,74.16,74.13,74.15,6762.0,64.4464,64.4638,64.4377,64.4551,6762.0
2018-01-08 12:50:00,74.16,74.16,74.14,74.14,29327.0,64.4638,64.4638,64.4464,64.4464,29327.0
2018-01-08 13:00:00,74.15,74.18,74.15,74.18,6591.0,64.4551,64.4812,64.4551,64.4812,6591.0
2018-01-08 13:10:00,74.18,74.2,74.17,74.2,6749.0,64.4812,64.4985,64.4725,64.4985,6749.0
2018-01-08 13:20:00,74.2,74.22,74.19,74.22,16853.0,64.4985,64.5159,64.4898,64.5159,16853.0
2018-01-08 13:30:00,74.21,74.21,74.19,74.21,79504.0,64.5072,64.5072,64.4898,64.5072,79504.0
2018-01-08 13:40:00,74.2,74.22,74.2,74.21,8243.0,64.4985,64.5159,64.4985,64.5072,8243.0
2018-01-08 13:50:00,74.2,74.22,74.2,74.22,33601.0,64.4985,64.5159,64.4985,64.5159,33601.0
2018-01-08 14:00:00,74.22,74.23,74.21,74.22,22412.0,64.5159,64.5246,64.5072,64.5159,22412.0
2018-01-08 14:10:00,74.22,74.24,74.22,74.22,19797.0,64.5159,64.5333,64.5159,64.5159,19797.0
2018-01-08 14:20:00,74.23,74.23,74.2,74.2,14973.0,64.5246,64.5246,64.4985,64.4985,14973.0
2018-01-08 14:30:00,74.21,74.21,74.18,74.2,130198.0,64.5072,64.5072,64.4812,64.4985,130198.0
2018-01-08 14:40:00,74.2,74.23,74.2,74.23,13637.0,64.4985,64.5246,64.4985,64.5246,13637.0
2018-01-08 14:50:00,74.22,74.23,74.2,74.22,49287.0,64.5159,64.5246,64.4985,64.5159,49287.0
2018-01-08 15:00:00,74.22,74.23,74.2,74.23,53086.0,64.5159,64.5246,64.4985,64.5246,53086.0
2018-01-08 15:10:00,74.22,74.22,74.18,74.2,27012.0,64.5159,64.5159,64.4812,64.4985,27012.0
2018-01-08 15:20:00,74.2,74.2,74.17,74.18,15634.0,64.4985,64.4985,64.4725,64.4812,15634.0
2018-01-08 15:30:00,74.17,74.2,74.17,74.19,62694.0,64.4725,64.4985,64.4725,64.4898,62694.0
2018-01-08 15:40:00,74.19,74.23,74.18,74.23,35517.0,64.4898,64.5246,64.4812,64.5246,35517.0
2018-01-08 15:50:00,74.23,74.25,74.21,74.22,139538.0,64.5246,64.542,64.5072,64.5159,139538.0
2018-01-09 09:30:00,74.32,74.35,74.29,74.3,84876.0,64.6028,64.6289,64.5768,64.5855,84876.0
2018-01-09 09:40:00,74.29,74.29,74.26,74.27,47702.0,64.5768,64.5768,64.5507,64.5594,47702.0
2018-01-09 09:50:00,74.27,74.27,74.16,74.17,116801.0,64.5594,64.5594,64.4638,64.4725,116801.0
2018-01-09 10:00:00,74.17,74.21,74.15,74.2,36232.0,64.4725,64.5072,64.4551,64.4985,36232.0
2018-01-09 10:10:00,74.2,74.27,74.2,74.26,14156.0,64.4985,64.5594,64.4985,64.5507,14156.0
2018-01-09 10:20:00,74.27,74.28,74.26,74.28,23056.0,64.5594,64.5681,64.5507,64.5681,23056.0
2018-01-09 10:30:00,74.27,74.28,74.19,74.2,25202.0,64.5594,64.5681,64.4898,64.4985,25202.0
2018-01-09 10:40:00,74.19,74.25,74.19,74.23,19889.0,64.4898,64.542,64.4898,64.5246,19889.0
2018-01-09 10:50:00,74.23,74.26,74.2,74.26,30127.0,64.5246,64.5507,64.4985,64.5507,30127.0
2018-01-09 11:00:00,74.26,74.31,74.26,74.28,12907.0,64.5507,64.5942,64.5507,64.5681,12907.0
2018-01-09 11:10:00,74.28,74.36,74.28,74.36,31304.0,64.5681,64.6376,64.5681,64.6376,31304.0
2018-01-09 11:20:00,74.36,74.38,74.33,74.36,30523.0,64.6376,64.655,64.6115,64.6376,30523.0
2018-01-09 11:30:00,74.35,74.36,74.32,74.32,22894.0,64.6289,64.6376,64.6028,64.6028,22894.0
2018-01-09 11:40:00,74.31,74.33,74.3,74.32,26769.0,64.5942,64.6115,64.5855,64.6028,26769.0
2018-01-09 11:50:00,74.32,74.33,74.31,74.33,20024.0,64.6028,64.6115,64.5942,64.6115,20024.0
2018-01-09 12:00:00,74.32,74.33,74.29,74.33,9655.0,64.6028,64.6115,64.5768,64.6115,9655.0
2018-01-09 12:10:00,74.32,74.34,74.31,74.31,16452.0,64.6028,64.6202,64.5942,64.5942,16452.0
2018-01-09 12:20:00,74.31,74.32,74.29,74.3,12431.0,64.5942,64.6028,64.5768,64.5855,12431.0
2018-01-09 12:30:00,74.31,74.35,74.3,74.35,36657.0,64.5942,64.6289,64.5855,64.6289,36657.0
2018-01-09 12:40:00,74.34,74.38,74.34,74.37,28727.0,64.6202,64.655,64.6202,64.6463,28727.0
2018-01-09 12:50:00,74.37,74.37,74.34,74.35,5481.0,64.6463,64.6463,64.6202,64.6289,5481.0
2018-01-09 13:00:00,74.35,74.38,74.35,74.37,8129.0,64.6289,64.655,64.6289,64.6463,8129.0
2018-01-09 13:10:00,74.37,74.38,74.35,74.37,8907.0,64.6463,64.655,64.6289,64.6463,8907.0
2018-01-09 13:20:00,74.37,74.4,74.37,74.4,6793.0,64.6463,64.6724,64.6463,64.6724,6793.0
2018-01-09 13:30:00,74.41,74.41,74.4,74.4,6555.0,64.6811,64.6811,64.6724,64.6724,6555.0
2018-01-09 13:40:00,74.4,74.41,74.4,74.4,6209.0,64.6724,64.6811,64.6724,64.6724,6209.0
2018-01-09 13:50:00,74.4,74.42,74.4,74.42,16903.0,64.6724,64.6898,64.6724,64.6898,16903.0
2018-01-09 14:00:00,74.43,74.44,74.41,74.41,81619.0,64.6985,64.7072,64.6811,64.6811,81619.0
2018-01-09 14:10:00,74.41,74.42,74.37,74.38,19205.0,64.6811,64.6898,64.6463,64.655,19205.0
2018-01-09 14:20:00,74.37,74.38,74.36,74.37,7807.0,64.6463,64.655,64.6376,64.6463,7807.0
2018-01-09 14:30:00,74.37,74.38,74.35,74.37,16591.0,64.6463,64.655,64.6289,64.6463,16591.0
2018-01-09 14:40:00,74.37,74.39,74.36,74.38,14398.0,64.6463,64.6637,64.6376,64.655,14398.0
2018-01-09 14:50:00,74.38,74.4,74.36,74.37,38489.0,64.655,64.6724,64.6376,64.6463,38489.0
2018-01-09 15:00:00,74.37,74.37,74.35,74.37,19678.0,64.6463,64.6463,64.6289,64.6463,19678.0
2018-01-09 15:10:00,74.36,74.38,74.36,74.37,36993.0,64.6376,64.655,64.6376,64.6463,36993.0
2018-01-09 15:20:00,74.37,74.38,74.3,74.3,34317.0,64.6463,64.655,64.5855,64.5855,34317.0
2018-01-09 15:30:00,74.3,74.39,74.3,74.38,41045.0,64.5855,64.6637,64.5855,64.655,41045.0
2018-01-09 15:40:00,74.39,74.39,74.31,74.31,62150.0,64.6637,64.6637,64.5942,64.5942,62150.0
2018-01-09 15:50:00,74.32,74.35,74.28,74.32,124060.0,64.6028,64.6289,64.5681,64.6028,124060.0
2018-01-10 09:30:00,74.13,74.19,74.1,74.12,38095.0,64.4377,64.4898,64.4116,64.429,38095.0
2018-01-10 09:40:00,74.13,74.14,74.06,74.07,14973.0,64.4377,64.4464,64.3768,64.3855,14973.0
2018-01-10 09:50:00,74.07,74.07,73.98,74.05,28587.0,64.3855,64.3855,64.3073,64.3681,28587.0
2018-01-10 10:00:00,74.06,74.09,74.01,74.08,41582.0,64.3768,64.4029,64.3334,64.3942,41582.0
2018-01-10 10:10:00,74.07,74.18,74.07,74.17,11162.0,64.3855,64.4812,64.3855,64.4725,11162.0
2018-01-10 10:20:00,74.17,74.18,74.14,74.15,13813.0,64.4725,64.4812,64.4464,64.4551,13813.0
2018-01-10 10:30:00,74.14,74.2,74.13,74.18,16390.0,64.4464,64.4985,64.4377,64.4812,16390.0
2018-01-10 10:40:00,74.19,74.22,74.12,74.13,10536.0,64.4898,64.5159,64.429,64.4377,10536.0
2018-01-10 10:50:00,74.13,74.15,74.08,74.15,17863.0,64.4377,64.4551,64.3942,64.4551,17863.0
2018-01-10 11:00:00,74.16,74.22,74.16,74.2,16508.0,64.4638,64.5159,64.4638,64.4985,16508.0
2018-01-10 11:10:00,74.21,74.21,74.16,74.16,8785.0,64.5072,64.5072,64.4638,64.4638,8785.0
2018-01-10 11:20:00,74.16,74.17,74.13,74.14,13422.0,64.4638,64.4725,64.4377,64.4464,13422.0
2018-01-10 11:30:00,74.14,74.18,74.13,74.18,12445.0,64.4464,64.4812,64.4377,64.4812,12445.0
2018-01-10 11:40:00,74.18,74.19,74.16,74.17,23727.0,64.4812,64.4898,64.4638,64.4725,23727.0
2018-01-10 11:50:00,74.17,74.22,74.16,74.17,7112.0,64.4725,64.5159,64.4638,64.4725,7112.0
2018-01-10 12:00:00,74.17,74.18,74.14,74.17,23858.0,64.4725,64.4812,64.4464,64.4725,23858.0
2018-01-10 12:10:00,74.17,74.17,74.15,74.17,21562.0,64.4725,64.4725,64.4551,64.4725,21562.0
2018-01-10 12:20:00,74.17,74.21,74.17,74.18,12459.0,64.4725,64.5072,64.4725,64.4812,12459.0
2018-01-10 12:30:00,74.18,74.2,74.17,74.2,7113.0,64.4812,64.4985,64.4725,64.4985,7113.0
2018-01-10 12:40:00,74.19,74.21,74.18,74.21,6394.0,64.4898,64.5072,64.4812,64.5072,6394.0
2018-01-10 12:50:00,74.2,74.23,74.19,74.22,19588.0,64.4985,64.5246,64.4898,64.5159,19588.0
2018-01-10 13:00:00,74.22,74.24,74.21,74.23,25354.0,64.5159,64.5333,64.5072,64.5246,25354.0
2018-01-10 13:10:00,74.22,74.23,74.2,74.2,18427.0,64.5159,64.5246,64.4985,64.4985,18427.0
2018-01-10 13:20:00,74.21,74.21,74.18,74.21,24047.0,64.5072,64.5072,64.4812,64.5072,24047.0
2018-01-10 13:30:00,74.2,74.21,74.18,74.21,35598.0,64.4985,64.5072,64.4812,64.5072,35598.0
2018-01-10 13:40:00,74.21,74.23,74.2,74.23,44080.0,64.5072,64.5246,64.4985,64.5246,44080.0
2018-01-10 13:50:00,74.23,74.26,74.22,74.23,55171.0,64.5246,64.5507,64.5159,64.5246,55171.0
2018-01-10 14:00:00,74.24,74.24,74.17,74.17,29971.0,64.5333,64.5333,64.4725,64.4725,29971.0
2018-01-10 14:10:00,74.17,74.17,74.09,74.1,72908.0,64.4725,64.4725,64.4029,64.4116,72908.0
2018-01-10 14:20:00,74.1,74.12,74.06,74.07,28295.0,64.4116,64.429,64.3768,64.3855,28295.0
2018-01-10 14:30:00,74.07,74.1,74.05,74.06,11721.0,64.3855,64.4116,64.3681,64.3768,11721.0
2018-01-10 14:40:00,74.05,74.09,74.04,74.09,53498.0,64.3681,64.4029,64.3595,64.4029,53498.0
2018-01-10 14:50:00,74.08,74.11,74.07,74.09,37825.0,64.3942,64.4203,64.3855,64.4029,37825.0
2018-01-10 15:00:00,74.09,74.15,74.09,74.12,57652.0,64.4029,64.4551,64.4029,64.429,57652.0
2018-01-10 15:10:00,74.12,74.13,74.06,74.08,13763.0,64.429,64.4377,64.3768,64.3942,13763.0
2018-01-10 15:20:00,74.07,74.1,74.06,74.09,19929.0,64.3855,64.4116,64.3768,64.4029,19929.0
2018-01-10 15:30:00,74.09,74.17,74.09,74.15,22580.0,64.4029,64.4725,64.4029,64.4551,22580.0
2018-01-10 15:40:00,74.14,74.15,74.13,74.13,22572.0,64.4464,64.4551,64.4377,64.4377,22572.0
2018-01-10 15:50:00,74.14,74.18,74.13,74.15,111444.0,64.4464,64.4812,64.4377,64.4551,111444.0
2018-01-11 09:30:00,74.27,74.33,74.27,74.33,18320.0,64.5594,64.6115,64.5594,64.6115,18320.0
2018-01-11 09:40:00,74.32,74.35,74.31,74.31,42194.0,64.6028,64.6289,64.5942,64.5942,42194.0
2018-01-11 09:50:00,74.32,74.4,74.32,74.39,51395.0,64.6028,64.6724,64.6028,64.6637,51395.0
2018-01-11 10:00:00,74.4,74.44,74.4,74.42,30542.0,64.6724,64.7072,64.6724,64.6898,30542.0
2018-01-11 10:10:00,74.41,74.42,74.38,74.38,39348.0,64.6811,64.6898,64.655,64.655,39348.0
2018-01-11 10:20:00,74.38,74.38,74.32,74.35,14707.0,64.655,64.655,64.6028,64.6289,14707.0
2018-01-11 10:30:00,74.35,74.37,74.28,74.31,53651.0,64.6289,64.6463,64.5681,64.5942,53651.0
2018-01-11 10:40:00,74.31,74.38,74.31,74.36,18236.0,64.5942,64.655,64.5942,64.6376,18236.0
2018-01-11 10:50:00,74.37,74.41,74.37,74.41,13969.0,64.6463,64.6811,64.6463,64.6811,13969.0
2018-01-11 11:00:00,74.42,74.44,74.41,74.43,13264.0,64.6898,64.7072,64.6811,64.6985,13264.0
2018-01-11 11:10:00,74.44,74.44,74.4,74.41,51562.0,64.7072,64.7072,64.6724,64.6811,51562.0
2018-01-11 11:20:00,74.42,74.45,74.4,74.41,42280.0,64.6898,64.7158,64.6724,64.6811,42280.0
2018-01-11 11:30:00,74.4,74.42,74.39,74.42,12172.0,64.6724,64.6898,64.6637,64.6898,12172.0
2018-01-11 11:40:00,74.41,74.41,74.39,74.4,38014.0,64.6811,64.6811,64.6637,64.6724,38014.0
2018-01-11 11:50:00,74.41,74.44,74.41,74.43,7961.0,64.6811,64.7072,64.6811,64.6985,7961.0
2018-01-11 12:00:00,74.43,74.44,74.42,74.44,9116.0,64.6985,64.7072,64.6898,64.7072,9116.0
2018-01-11 12:10:00,74.43,74.45,74.43,74.45,14380.0,64.6985,64.7158,64.6985,64.7158,14380.0
2018-01-11 12:20:00,74.44,74.48,74.44,74.47,36754.0,64.7072,64.7419,64.7072,64.7332,36754.0
2018-01-11 12:30:00,74.48,74.53,74.48,74.53,17764.0,64.7419,64.7854,64.7419,64.7854,17764.0
2018-01-11 12:40:00,74.53,74.54,74.5,74.51,24716.0,64.7854,64.7941,64.7593,64.768,24716.0
2018-01-11 12:50:00,74.51,74.53,74.5,74.52,6751.0,64.768,64.7854,64.7593,64.7767,6751.0
2018-01-11 13:00:00,74.52,74.55,74.51,74.53,20936.0,64.7767,64.8028,64.768,64.7854,20936.0
2018-01-11 13:10:00,74.52,74.56,74.51,74.51,6513.0,64.7767,64.8115,64.768,64.768,6513.0
2018-01-11 13:20:00,74.52,74.54,74.51,74.51,13439.0,64.7767,64.7941,64.768,64.768,13439.0
2018-01-11 13:30:00,74.51,74.53,74.51,74.52,8631.0,64.768,64.7854,64.768,64.7767,8631.0
2018-01-11 13:40:00,74.52,74.53,74.51,74.53,5610.0,64.7767,64.7854,64.768,64.7854,5610.0
2018-01-11 13:50:00,74.52,74.52,74.5,74.52,115569.0,64.7767,64.7767,64.7593,64.7767,115569.0
2018-01-11 14:00:00,74.51,74.53,74.51,74.53,33209.0,64.768,64.7854,64.768,64.7854,33209.0
2018-01-11 14:10:00,74.52,74.53,74.51,74.52,23956.0,64.7767,64.7854,64.768,64.7767,23956.0
2018-01-11 14:20:00,74.53,74.54,74.51,74.53,8676.0,64.7854,64.7941,64.768,64.7854,8676.0
2018-01-11 14:30:00,74.53,74.54,74.52,74.53,47298.0,64.7854,64.7941,64.7767,64.7854,47298.0
2018-01-11 14:40:00,74.53,74.54,74.51,74.54,25968.0,64.7854,64.7941,64.768,64.7941,25968.0
2018-01-11 14:50:00,74.54,74.56,74.54,74.56,17228.0,64.7941,64.8115,64.7941,64.8115,17228.0
2018-01-11 15:00:00,74.55,74.58,74.54,74.58,6333.0,64.8028,64.8289,64.7941,64.8289,6333.0
2018-01-11 15:10:00,74.58,74.58,74.56,74.58,79683.0,64.8289,64.8289,64.8115,64.8289,79683.0
2018-01-11 15:20:00,74.58,74.6,74.56,74.58,24228.0,64.8289,64.8462,64.8115,64.8289,24228.0
2018-01-11 15:30:00,74.57,74.59,74.55,74.58,10155.0,64.8202,64.8375,64.8028,64.8289,10155.0
2018-01-11 15:40:00,74.58,74.58,74.55,74.57,31771.0,64.8289,64.8289,64.8028,64.8202,31771.0
2018-01-11 15:50:00,74.58,74.64,74.58,74.64,140865.0,64.8289,64.881,64.8289,64.881,140865.0
2018-01-12 09:30:00,74.78,74.84,74.76,74.83,87604.0,65.0027,65.0549,64.9853,65.0462,87604.0
2018-01-12 09:40:00,74.83,74.91,74.82,74.91,70713.0,65.0462,65.1157,65.0375,65.1157,70713.0
2018-01-12 09:50:00,74.91,74.91,74.88,74.91,17567.0,65.1157,65.1157,65.0896,65.1157,17567.0
2018-01-12 10:00:00,74.92,74.95,74.9,74.9,50604.0,65.1244,65.1505,65.107,65.107,50604.0
2018-01-12 10:10:00,74.91,74.95,74.9,74.94,46703.0,65.1157,65.1505,65.107,65.1418,46703.0
2018-01-12 10:20:00,74.94,74.97,74.93,74.97,59474.0,65.1418,65.1679,65.1331,65.1679,59474.0
2018-01-12 10:30:00,74.98,75.04,74.98,75.04,11550.0,65.1766,65.2287,65.1766,65.2287,11550.0
2018-01-12 10:40:00,75.05,75.09,75.05,75.09,17106.0,65.2374,65.2722,65.2374,65.2722,17106.0
2018-01-12 10:50:00,75.09,75.15,75.09,75.1,22433.0,65.2722,65.3243,65.2722,65.2809,22433.0
2018-01-12 11:00:00,75.1,75.11,75.02,75.03,8810.0,65.2809,65.2896,65.2113,65.22,8810.0
2018-01-12 11:10:00,75.03,75.03,74.99,74.99,13715.0,65.22,65.22,65.1852,65.1852,13715.0
2018-01-12 11:20:00,74.98,75.07,74.98,75.06,52742.0,65.1766,65.2548,65.1766,65.2461,52742.0
2018-01-12 11:30:00,75.06,75.06,75.02,75.06,29647.0,65.2461,65.2461,65.2113,65.2461,29647.0
2018-01-12 11:40:00,75.07,75.09,75.05,75.09,14564.0,65.2548,65.2722,65.2374,65.2722,14564.0
2018-01-12 11:50:00,75.09,75.1,75.07,75.09,14645.0,65.2722,65.2809,65.2548,65.2722,14645.0
2018-01-12 12:00:00,75.09,75.1,75.07,75.07,5481.0,65.2722,65.2809,65.2548,65.2548,5481.0
2018-01-12 12:10:00,75.07,75.09,75.07,75.08,7615.0,65.2548,65.2722,65.2548,65.2635,7615.0
2018-01-12 12:20:00,75.09,75.1,75.06,75.06,28115.0,65.2722,65.2809,65.2461,65.2461,28115.0
2018-01-12 12:30:00,75.06,75.06,75.04,75.06,8721.0,65.2461,65.2461,65.2287,65.2461,8721.0
2018-01-12 12:40:00,75.06,75.07,75.04,75.06,5647.0,65.2461,65.2548,65.2287,65.2461,5647.0
2018-01-12 12:50:00,75.06,75.1,75.05,75.09,11316.0,65.2461,65.2809,65.2374,65.2722,11316.0
2018-01-12 13:00:00,75.1,75.12,75.09,75.09,13247.0,65.2809,65.2982,65.2722,65.2722,13247.0
2018-01-12 13:10:00,75.09,75.09,75.06,75.07,46909.0,65.2722,65.2722,65.2461,65.2548,46909.0
2018-01-12 13:20:00,75.09,75.09,75.07,75.08,7405.0,65.2722,65.2722,65.2548,65.2635,7405.0
2018-01-12 13:30:00,75.08,75.1,75.08,75.1,1774.0,65.2635,65.2809,65.2635,65.2809,1774.0
2018-01-12 13:40:00,75.09,75.15,75.09,75.15,20721.0,65.2722,65.3243,65.2722,65.3243,20721.0
2018-01-12 13:50:00,75.14,75.16,75.14,75.15,15161.0,65.3156,65.333,65.3156,65.3243,15161.0
2018-01-12 14:00:00,75.15,75.16,75.14,75.15,15282.0,65.3243,65.333,65.3156,65.3243,15282.0
2018-01-12 14:10:00,75.15,75.19,75.15,75.19,11688.0,65.3243,65.3591,65.3243,65.3591,11688.0
2018-01-12 14:20:00,75.17,75.19,75.17,75.19,30995.0,65.3417,65.3591,65.3417,65.3591,30995.0
2018-01-12 14:30:00,75.19,75.21,75.17,75.17,47988.0,65.3591,65.3765,65.3417,65.3417,47988.0
2018-01-12 14:40:00,75.16,75.17,75.13,75.17,14350.0,65.333,65.3417,65.3069,65.3417,14350.0
2018-01-12 14:50:00,75.17,75.19,75.16,75.19,17583.0,65.3417,65.3591,65.333,65.3591,17583.0
2018-01-12 15:00:00,75.18,75.21,75.17,75.18,53385.0,65.3504,65.3765,65.3417,65.3504,53385.0
2018-01-12 15:10:00,75.17,75.17,75.1,75.13,19373.0,65.3417,65.3417,65.2809,65.3069,19373.0
2018-01-12 15:20:00,75.12,75.17,75.12,75.15,39885.0,65.2982,65.3417,65.2982,65.3243,39885.0
2018-01-12 15:30:00,75.16,75.19,75.15,75.17,16028.0,65.333,65.3591,65.3243,65.3417,16028.0
2018-01-12 15:40:00,75.18,75.23,75.16,75.23,81042.0,65.3504,65.3939,65.333,65.3939,81042.0
2018-01-12 15:50:00,75.23,75.25,75.18,75.23,182622.0,65.3939,65.4113,65.3504,65.3939,182622.0
2018-01-16 09:30:00,75.63,75.65,75.54,75.65,204095.0,65.7416,65.759,65.6633,65.759,204095.0
2018-01-16 09:40:00,75.66,75.71,75.66,75.69,25022.0,65.7676,65.8111,65.7676,65.7937,25022.0
2018-01-16 09:50:00,75.69,75.72,75.67,75.69,49393.0,65.7937,65.8198,65.7763,65.7937,49393.0
2018-01-16 10:00:00,75.7,75.7,75.62,75.66,57634.0,65.8024,65.8024,65.7329,65.7676,57634.0
2018-01-16 10:10:00,75.66,75.71,75.66,75.69,50349.0,65.7676,65.8111,65.7676,65.7937,50349.0
2018-01-16 10:20:00,75.7,75.7,75.62,75.64,49799.0,65.8024,65.8024,65.7329,65.7503,49799.0
2018-01-16 10:30:00,75.64,75.64,75.47,75.53,28538.0,65.7503,65.7503,65.6025,65.6546,28538.0
2018-01-16 10:40:00,75.53,75.58,75.52,75.56,47106.0,65.6546,65.6981,65.6459,65.6807,47106.0
2018-01-16 10:50:00,75.56,75.57,75.45,75.47,53326.0,65.6807,65.6894,65.5851,65.6025,53326.0
2018-01-16 11:00:00,75.48,75.51,75.41,75.41,34903.0,65.6112,65.6373,65.5503,65.5503,34903.0
2018-01-16 11:10:00,75.41,75.46,75.37,75.45,25776.0,65.5503,65.5938,65.5156,65.5851,25776.0
2018-01-16 11:20:00,75.46,75.48,75.42,75.47,25710.0,65.5938,65.6112,65.559,65.6025,25710.0
2018-01-16 11:30:00,75.47,75.51,75.46,75.49,100442.0,65.6025,65.6373,65.5938,65.6199,100442.0
2018-01-16 11:40:00,75.48,75.48,75.35,75.43,52628.0,65.6112,65.6112,65.4982,65.5677,52628.0
2018-01-16 11:50:00,75.42,75.42,75.36,75.39,45413.0,65.559,65.559,65.5069,65.5329,45413.0
2018-01-16 12:00:00,75.39,75.44,75.38,75.43,39235.0,65.5329,65.5764,65.5243,65.5677,39235.0
2018-01-16 12:10:00,75.43,75.48,75.43,75.46,34664.0,65.5677,65.6112,65.5677,65.5938,34664.0
2018-01-16 12:20:00,75.45,75.46,75.39,75.41,42824.0,65.5851,65.5938,65.5329,65.5503,42824.0
2018-01-16 12:30:00,75.42,75.43,75.38,75.42,14494.0,65.559,65.5677,65.5243,65.559,14494.0
2018-01-16 12:40:00,75.41,75.43,75.35,75.4,19965.0,65.5503,65.5677,65.4982,65.5416,19965.0
2018-01-16 12:50:00,75.4,75.4,75.34,75.35,39851.0,65.5416,65.5416,65.4895,65.4982,39851.0
2018-01-16 13:00:00,75.36,75.38,75.32,75.35,28314.0,65.5069,65.5243,65.4721,65.4982,28314.0
2018-01-16 13:10:00,75.36,75.4,75.35,75.38,23156.0,65.5069,65.5416,65.4982,65.5243,23156.0
2018-01-16 13:20:00,75.38,75.38,75.32,75.37,41893.0,65.5243,65.5243,65.4721,65.5156,41893.0
2018-01-16 13:30:00,75.37,75.38,75.31,75.34,28877.0,65.5156,65.5243,65.4634,65.4895,28877.0
2018-01-16 13:40:00,75.34,75.35,75.3,75.3,52080.0,65.4895,65.4982,65.4547,65.4547,52080.0
2018-01-16 13:50:00,75.31,75.31,75.22,75.23,72399.0,65.4634,65.4634,65.3852,65.3939,72399.0
2018-01-16 14:00:00,75.23,75.25,75.18,75.2,31675.0,65.3939,65.4113,65.3504,65.3678,31675.0
2018-01-16 14:10:00,75.2,75.22,75.11,75.14,138959.0,65.3678,65.3852,65.2896,65.3156,138959.0
2018-01-16 14:20:00,75.14,75.16,75.07,75.09,268022.0,65.3156,65.333,65.2548,65.2722,268022.0
2018-01-16 14:30:00,75.09,75.14,75.05,75.05,125699.0,65.2722,65.3156,65.2374,65.2374,125699.0
2018-01-16 14:40:00,75.06,75.09,74.91,74.97,63426.0,65.2461,65.2722,65.1157,65.1679,63426.0
2018-01-16 14:50:00,74.98,75.04,74.97,75.01,131743.0,65.1766,65.2287,65.1679,65.2026,131743.0
2018-01-16 15:00:00,75.02,75.17,75.01,75.17,319740.0,65.2113,65.3417,65.2026,65.3417,319740.0
2018-01-16 15:10:00,75.18,75.18,75.06,75.1,88341.0,65.3504,65.3504,65.2461,65.2809,88341.0
2018-01-16 15:20:00,75.1,75.18,75.08,75.18,52632.0,65.2809,65.3504,65.2635,65.3504,52632.0
2018-01-16 15:30:00,75.18,75.19,75.12,75.14,69906.0,65.3504,65.3591,65.2982,65.3156,69906.0
2018-01-16 15:40:00,75.13,75.16,75.08,75.12,81057.0,65.3069,65.333,65.2635,65.2982,81057.0
2018-01-16 15:50:00,75.13,75.13,75.01,75.05,163572.0,65.3069,65.3069,65.2026,65.2374,163572.0
2018-01-17 09:30:00,75.34,75.37,75.25,75.3,78659.0,65.4895,65.5156,65.4113,65.4547,78659.0
2018-01-17 09:40:00,75.29,75.29,75.17,75.2,30163.0,65.446,65.446,65.3417,65.3678,30163.0
2018-01-17 09:50:00,75.21,75.26,75.15,75.16,41144.0,65.3765,65.4199,65.3243,65.333,41144.0
2018-01-17 10:00:00,75.15,75.29,75.15,75.29,60197.0,65.3243,65.446,65.3243,65.446,60197.0
2018-01-17 10:10:00,75.3,75.34,75.28,75.29,34711.0,65.4547,65.4895,65.4373,65.446,34711.0
2018-01-17 10:20:00,75.29,75.33,75.22,75.24,188002.0,65.446,65.4808,65.3852,65.4026,188002.0
2018-01-17 10:30:00,75.25,75.32,75.24,75.3,22939.0,65.4113,65.4721,65.4026,65.4547,22939.0
2018-01-17 10:40:00,75.28,75.31,75.25,75.31,8253.0,65.4373,65.4634,65.4113,65.4634,8253.0
2018-01-17 10:50:00,75.3,75.33,75.27,75.32,11369.0,65.4547,65.4808,65.4286,65.4721,11369.0
2018-01-17 11:00:00,75.32,75.38,75.28,75.38,41159.0,65.4721,65.5243,65.4373,65.5243,41159.0
2018-01-17 11:10:00,75.38,75.44,75.38,75.44,33567.0,65.5243,65.5764,65.5243,65.5764,33567.0
2018-01-17 11:20:00,75.44,75.44,75.37,75.38,60834.0,65.5764,65.5764,65.5156,65.5243,60834.0
2018-01-17 11:30:00,75.39,75.43,75.38,75.39,89717.0,65.5329,65.5677,65.5243,65.5329,89717.0
2018-01-17 11:40:00,75.39,75.41,75.38,75.41,13900.0,65.5329,65.5503,65.5243,65.5503,13900.0
2018-01-17 11:50:00,75.42,75.44,75.41,75.43,28559.0,65.559,65.5764,65.5503,65.5677,28559.0
2018-01-17 12:00:00,75.43,75.48,75.43,75.48,57785.0,65.5677,65.6112,65.5677,65.6112,57785.0
2018-01-17 12:10:00,75.48,75.48,75.45,75.47,10993.0,65.6112,65.6112,65.5851,65.6025,10993.0
2018-01-17 12:20:00,75.48,75.53,75.47,75.53,28226.0,65.6112,65.6546,65.6025,65.6546,28226.0
2018-01-17 12:30:00,75.52,75.55,75.52,75.55,31703.0,65.6459,65.672,65.6459,65.672,31703.0
2018-01-17 12:40:00,75.55,75.58,75.53,75.56,35477.0,65.672,65.6981,65.6546,65.6807,35477.0
2018-01-17 12:50:00,75.57,75.61,75.57,75.61,33757.0,65.6894,65.7242,65.6894,65.7242,33757.0
2018-01-17 13:00:00,75.62,75.66,75.6,75.62,139788.0,65.7329,65.7676,65.7155,65.7329,139788.0
2018-01-17 13:10:00,75.62,75.64,75.61,75.63,38209.0,65.7329,65.7503,65.7242,65.7416,38209.0
2018-01-17 13:20:00,75.63,75.66,75.62,75.65,57375.0,65.7416,65.7676,65.7329,65.759,57375.0
2018-01-17 13:30:00,75.65,75.7,75.64,75.7,30952.0,65.759,65.8024,65.7503,65.8024,30952.0
2018-01-17 13:40:00,75.7,75.71,75.68,75.68,38439.0,65.8024,65.8111,65.785,65.785,38439.0
2018-01-17 13:50:00,75.69,75.73,75.68,75.69,141142.0,65.7937,65.8285,65.785,65.7937,141142.0
2018-01-17 14:00:00,75.7,75.76,75.69,75.73,43362.0,65.8024,65.8546,65.7937,65.8285,43362.0
2018-01-17 14:10:00,75.73,75.78,75.73,75.76,20618.0,65.8285,65.872,65.8285,65.8546,20618.0
2018-01-17 14:20:00,75.76,75.78,75.74,75.75,59919.0,65.8546,65.872,65.8372,65.8459,59919.0
2018-01-17 14:30:00,75.75,75.78,75.74,75.76,49085.0,65.8459,65.872,65.8372,65.8546,49085.0
2018-01-17 14:40:00,75.76,75.8,75.75,75.8,149384.0,65.8546,65.8893,65.8459,65.8893,149384.0
2018-01-17 14:50:00,75.8,75.81,75.75,75.76,86562.0,65.8893,65.898,65.8459,65.8546,86562.0
2018-01-17 15:00:00,75.76,75.8,75.75,75.79,90664.0,65.8546,65.8893,65.8459,65.8806,90664.0
2018-01-17 15:10:00,75.78,75.79,75.75,75.75,46860.0,65.872,65.8806,65.8459,65.8459,46860.0
2018-01-17 15:20:00,75.75,75.76,75.68,75.69,31690.0,65.8459,65.8546,65.785,65.7937,31690.0
2018-01-17 15:30:00,75.69,75.74,75.68,75.74,117549.0,65.7937,65.8372,65.785,65.8372,117549.0
2018-01-17 15:40:00,75.74,75.77,75.69,75.7,35987.0,65.8372,65.8633,65.7937,65.8024,35987.0
2018-01-17 15:50:00,75.71,75.72,75.61,75.66,171599.0,65.8111,65.8198,65.7242,65.7676,171599.0
2018-01-18 09:30:00,75.63,75.65,75.53,75.63,47350.0,65.7416,65.759,65.6546,65.7416,47350.0
2018-01-18 09:40:00,75.63,75.65,75.58,75.64,15597.0,65.7416,65.759,65.6981,65.7503,15597.0
2018-01-18 09:50:00,75.64,75.67,75.62,75.63,25199.0,65.7503,65.7763,65.7329,65.7416,25199.0
2018-01-18 10:00:00,75.63,75.64,75.56,75.56,55537.0,65.7416,65.7503,65.6807,65.6807,55537.0
2018-01-18 10:10:00,75.55,75.56,75.49,75.52,43150.0,65.672,65.6807,65.6199,65.6459,43150.0
2018-01-18 10:20:00,75.52,75.54,75.43,75.51,27598.0,65.6459,65.6633,65.5677,65.6373,27598.0
2018-01-18 10:30:00,75.51,75.54,75.5,75.53,136107.0,65.6373,65.6633,65.6286,65.6546,136107.0
2018-01-18 10:40:00,75.53,75.53,75.48,75.49,21228.0,65.6546,65.6546,65.6112,65.6199,21228.0
2018-01-18 10:50:00,75.49,75.52,75.46,75.49,40578.0,65.6199,65.6459,65.5938,65.6199,40578.0
2018-01-18 11:00:00,75.49,75.54,75.48,75.5,38349.0,65.6199,65.6633,65.6112,65.6286,38349.0
2018-01-18 11:10:00,75.5,75.58,75.5,75.58,41959.0,65.6286,65.6981,65.6286,65.6981,41959.0
2018-01-18 11:20:00,75.6,75.6,75.49,75.53,74677.0,65.7155,65.7155,65.6199,65.6546,74677.0
2018-01-18 11:30:00,75.53,75.57,75.51,75.51,36159.0,65.6546,65.6894,65.6373,65.6373,36159.0
2018-01-18 11:40:00,75.5,75.5,75.42,75.47,38268.0,65.6286,65.6286,65.559,65.6025,38268.0
2018-01-18 11:50:00,75.46,75.52,75.45,75.49,44280.0,65.5938,65.6459,65.5851,65.6199,44280.0
2018-01-18 12:00:00,75.5,75.55,75.49,75.54,16529.0,65.6286,65.672,65.6199,65.6633,16529.0
2018-01-18 12:10:00,75.54,75.61,75.54,75.57,14827.0,65.6633,65.7242,65.6633,65.6894,14827.0
2018-01-18 12:20:00,75.58,75.6,75.57,75.59,6378.0,65.6981,65.7155,65.6894,65.7068,6378.0
2018-01-18 12:30:00,75.59,75.61,75.58,75.6,10498.0,65.7068,65.7242,65.6981,65.7155,10498.0
2018-01-18 12:40:00,75.6,75.6,75.57,75.58,6700.0,65.7155,65.7155,65.6894,65.6981,6700.0
2018-01-18 12:50:00,75.59,75.6,75.57,75.58,8775.0,65.7068,65.7155,65.6894,65.6981,8775.0
2018-01-18 13:00:00,75.57,75.59,75.53,75.58,21320.0,65.6894,65.7068,65.6546,65.6981,21320.0
2018-01-18 13:10:00,75.57,75.59,75.55,75.55,13541.0,65.6894,65.7068,65.672,65.672,13541.0
2018-01-18 13:20:00,75.55,75.55,75.53,75.55,8054.0,65.672,65.672,65.6546,65.672,8054.0
2018-01-18 13:30:00,75.56,75.56,75.54,75.56,30474.0,65.6807,65.6807,65.6633,65.6807,30474.0
2018-01-18 13:40:00,75.55,75.58,75.55,75.57,29593.0,65.672,65.6981,65.672,65.6894,29593.0
2018-01-18 13:50:00,75.58,75.63,75.54,75.61,88785.0,65.6981,65.7416,65.6633,65.7242,88785.0
2018-01-18 14:00:00,75.6,75.66,75.6,75.65,114513.0,65.7155,65.7676,65.7155,65.759,114513.0
2018-01-18 14:10:00,75.66,75.68,75.65,75.65,28658.0,65.7676,65.785,65.759,65.759,28658.0
2018-01-18 14:20:00,75.65,75.69,75.65,75.69,29563.0,65.759,65.7937,65.759,65.7937,29563.0
2018-01-18 14:30:00,75.69,75.72,75.68,75.69,89671.0,65.7937,65.8198,65.785,65.7937,89671.0
2018-01-18 14:40:00,75.69,75.69,75.65,75.66,17388.0,65.7937,65.7937,65.759,65.7676,17388.0
2018-01-18 14:50:00,75.66,75.7,75.65,75.68,247203.0,65.7676,65.8024,65.759,65.785,247203.0
2018-01-18 15:00:00,75.68,75.69,75.65,75.69,58854.0,65.785,65.7937,65.759,65.7937,58854.0
2018-01-18 15:10:00,75.69,75.69,75.65,75.66,487039.0,65.7937,65.7937,65.759,65.7676,487039.0
2018-01-18 15:20:00,75.66,75.66,75.56,75.57,135101.0,65.7676,65.7676,65.6807,65.6894,135101.0
2018-01-18 15:30:00,75.57,75.57,75.48,75.53,1862370.0,65.6894,65.6894,65.6112,65.6546,1862370.0
2018-01-18 15:40:00,75.52,75.56,75.52,75.54,47278.0,65.6459,65.6807,65.6459,65.6633,47278.0
2018-01-18 15:50:00,75.55,75.58,75.52,75.56,79794.0,65.672,65.6981,65.6459,65.6807,79794.0
2018-01-19 09:30:00,75.8,75.87,75.8,75.84,45031.0,65.8893,65.9502,65.8893,65.9241,45031.0
2018-01-19 09:40:00,75.84,75.87,75.82,75.84,25724.0,65.9241,65.9502,65.9067,65.9241,25724.0
2018-01-19 09:50:00,75.85,75.85,75.78,75.81,41004.0,65.9328,65.9328,65.872,65.898,41004.0
2018-01-19 10:00:00,75.8,75.81,75.7,75.75,37971.0,65.8893,65.898,65.8024,65.8459,37971.0
2018-01-19 10:10:00,75.75,75.77,75.7,75.75,57412.0,65.8459,65.8633,65.8024,65.8459,57412.0
2018-01-19 10:20:00,75.75,75.83,75.71,75.83,30290.0,65.8459,65.9154,65.8111,65.9154,30290.0
2018-01-19 10:30:00,75.82,75.82,75.77,75.82,49546.0,65.9067,65.9067,65.8633,65.9067,49546.0
2018-01-19 10:40:00,75.81,75.82,75.73,75.73,30063.0,65.898,65.9067,65.8285,65.8285,30063.0
2018-01-19 10:50:00,75.71,75.73,75.68,75.7,53769.0,65.8111,65.8285,65.785,65.8024,53769.0
2018-01-19 11:00:00,75.7,75.71,75.63,75.66,29982.0,65.8024,65.8111,65.7416,65.7676,29982.0
2018-01-19 11:10:00,75.66,75.72,75.66,75.72,28445.0,65.7676,65.8198,65.7676,65.8198,28445.0
2018-01-19 11:20:00,75.73,75.76,75.72,75.75,45216.0,65.8285,65.8546,65.8198,65.8459,45216.0
2018-01-19 11:30:00,75.76,75.77,75.72,75.73,29015.0,65.8546,65.8633,65.8198,65.8285,29015.0
2018-01-19 11:40:00,75.73,75.74,75.71,75.72,20107.0,65.8285,65.8372,65.8111,65.8198,20107.0
2018-01-19 11:50:00,75.71,75.72,75.67,75.7,18464.0,65.8111,65.8198,65.7763,65.8024,18464.0
2018-01-19 12:00:00,75.7,75.73,75.69,75.73,21230.0,65.8024,65.8285,65.7937,65.8285,21230.0
2018-01-19 12:10:00,75.73,75.74,75.71,75.73,24753.0,65.8285,65.8372,65.8111,65.8285,24753.0
2018-01-19 12:20:00,75.74,75.74,75.72,75.73,9989.0,65.8372,65.8372,65.8198,65.8285,9989.0
2018-01-19 12:30:00,75.73,75.76,75.73,75.76,7100.0,65.8285,65.8546,65.8285,65.8546,7100.0
2018-01-19 12:40:00,75.76,75.8,75.74,75.8,25298.0,65.8546,65.8893,65.8372,65.8893,25298.0
2018-01-19 12:50:00,75.8,75.8,75.75,75.76,25548.0,65.8893,65.8893,65.8459,65.8546,25548.0
2018-01-19 13:00:00,75.77,75.78,75.72,75.73,10282.0,65.8633,65.872,65.8198,65.8285,10282.0
2018-01-19 13:10:00,75.74,75.76,75.74,75.76,5846.0,65.8372,65.8546,65.8372,65.8546,5846.0
2018-01-19 13:20:00,75.76,75.77,75.73,75.76,8327.0,65.8546,65.8633,65.8285,65.8546,8327.0
2018-01-19 13:30:00,75.77,75.77,75.72,75.73,5718.0,65.8633,65.8633,65.8198,65.8285,5718.0
2018-01-19 13:40:00,75.72,75.75,75.71,75.72,31236.0,65.8198,65.8459,65.8111,65.8198,31236.0
2018-01-19 13:50:00,75.72,75.76,75.72,75.76,19239.0,65.8198,65.8546,65.8198,65.8546,19239.0
2018-01-19 14:00:00,75.77,75.8,75.76,75.8,123558.0,65.8633,65.8893,65.8546,65.8893,123558.0
2018-01-19 14:10:00,75.8,75.86,75.79,75.85,17877.0,65.8893,65.9415,65.8806,65.9328,17877.0
2018-01-19 14:20:00,75.86,75.87,75.83,75.85,18280.0,65.9415,65.9502,65.9154,65.9328,18280.0
2018-01-19 14:30:00,75.85,75.9,75.85,75.88,26464.0,65.9328,65.9763,65.9328,65.9589,26464.0
2018-01-19 14:40:00,75.87,75.88,75.85,75.87,43736.0,65.9502,65.9589,65.9328,65.9502,43736.0
2018-01-19 14:50:00,75.88,75.89,75.85,75.85,9139.0,65.9589,65.9676,65.9328,65.9328,9139.0
2018-01-19 15:00:00,75.86,75.87,75.83,75.85,12904.0,65.9415,65.9502,65.9154,65.9328,12904.0
2018-01-19 15:10:00,75.85,75.87,75.85,75.87,9294.0,65.9328,65.9502,65.9328,65.9502,9294.0
2018-01-19 15:20:00,75.86,75.93,75.86,75.92,14376.0,65.9415,66.0023,65.9415,65.9937,14376.0
2018-01-19 15:30:00,75.92,75.94,75.89,75.89,28141.0,65.9937,66.011,65.9676,65.9676,28141.0
2018-01-19 15:40:00,75.9,75.9,75.86,75.88,49168.0,65.9763,65.9763,65.9415,65.9589,49168.0
2018-01-19 15:50:00,75.89,75.92,75.86,75.92,107480.0,65.9676,65.9937,65.9415,65.9937,107480.0
2018-01-22 09:30:00,75.92,75.98,75.92,75.94,18959.0,65.9937,66.0458,65.9937,66.011,18959.0
2018-01-22 09:40:00,75.94,75.99,75.93,75.98,15656.0,66.011,66.0545,66.0023,66.0458,15656.0
2018-01-22 09:50:00,75.98,76.02,75.94,76.0,53173.0,66.0458,66.0806,66.011,66.0632,53173.0
2018-01-22 10:00:00,76.0,76.07,75.98,76.06,19373.0,66.0632,66.124,66.0458,66.1153,19373.0
2018-01-22 10:10:00,76.06,76.15,76.05,76.14,34631.0,66.1153,66.1936,66.1067,66.1849,34631.0
2018-01-22 10:20:00,76.15,76.15,76.11,76.13,27386.0,66.1936,66.1936,66.1588,66.1762,27386.0
2018-01-22 10:30:00,76.14,76.16,76.1,76.13,28006.0,66.1849,66.2023,66.1501,66.1762,28006.0
2018-01-22 10:40:00,76.13,76.16,76.12,76.16,12699.0,66.1762,66.2023,66.1675,66.2023,12699.0
2018-01-22 10:50:00,76.16,76.17,76.07,76.08,13185.0,66.2023,66.211,66.124,66.1327,13185.0
2018-01-22 11:00:00,76.06,76.11,76.06,76.1,17910.0,66.1153,66.1588,66.1153,66.1501,17910.0
2018-01-22 11:10:00,76.11,76.13,76.07,76.1,22535.0,66.1588,66.1762,66.124,66.1501,22535.0
2018-01-22 11:20:00,76.12,76.14,76.1,76.1,10400.0,66.1675,66.1849,66.1501,66.1501,10400.0
2018-01-22 11:30:00,76.09,76.15,76.09,76.15,23277.0,66.1414,66.1936,66.1414,66.1936,23277.0
2018-01-22 11:40:00,76.15,76.16,76.1,76.13,18670.0,66.1936,66.2023,66.1501,66.1762,18670.0
2018-01-22 11:50:00,76.14,76.16,76.11,76.16,8500.0,66.1849,66.2023,66.1588,66.2023,8500.0
2018-01-22 12:00:00,76.16,76.19,76.14,76.16,21765.0,66.2023,66.2283,66.1849,66.2023,21765.0
2018-01-22 12:10:00,76.17,76.19,76.16,76.19,14049.0,66.211,66.2283,66.2023,66.2283,14049.0
2018-01-22 12:20:00,76.19,76.23,76.18,76.23,15794.0,66.2283,66.2631,66.2197,66.2631,15794.0
2018-01-22 12:30:00,76.23,76.26,76.22,76.24,11438.0,66.2631,66.2892,66.2544,66.2718,11438.0
2018-01-22 12:40:00,76.25,76.27,76.24,76.26,7873.0,66.2805,66.2979,66.2718,66.2892,7873.0
2018-01-22 12:50:00,76.26,76.28,76.22,76.23,30416.0,66.2892,66.3066,66.2544,66.2631,30416.0
2018-01-22 13:00:00,76.23,76.24,76.2,76.23,7751.0,66.2631,66.2718,66.237,66.2631,7751.0
2018-01-22 13:10:00,76.23,76.27,76.22,76.25,11182.0,66.2631,66.2979,66.2544,66.2805,11182.0
2018-01-22 13:20:00,76.26,76.26,76.24,76.25,5806.0,66.2892,66.2892,66.2718,66.2805,5806.0
2018-01-22 13:30:00,76.25,76.26,76.23,76.25,9398.0,66.2805,66.2892,66.2631,66.2805,9398.0
2018-01-22 13:40:00,76.25,76.28,76.24,76.27,6038.0,66.2805,66.3066,66.2718,66.2979,6038.0
2018-01-22 13:50:00,76.27,76.28,76.24,76.27,19422.0,66.2979,66.3066,66.2718,66.2979,19422.0
2018-01-22 14:00:00,76.27,76.28,76.24,76.24,9969.0,66.2979,66.3066,66.2718,66.2718,9969.0
2018-01-22 14:10:00,76.25,76.27,76.24,76.25,17728.0,66.2805,66.2979,66.2718,66.2805,17728.0
2018-01-22 14:20:00,76.25,76.25,76.19,76.23,6435.0,66.2805,66.2805,66.2283,66.2631,6435.0
2018-01-22 14:30:00,76.23,76.25,76.22,76.25,119091.0,66.2631,66.2805,66.2544,66.2805,119091.0
2018-01-22 14:40:00,76.25,76.29,76.24,76.29,46369.0,66.2805,66.3153,66.2718,66.3153,46369.0
2018-01-22 14:50:00,76.29,76.29,76.26,76.26,15043.0,66.3153,66.3153,66.2892,66.2892,15043.0
2018-01-22 15:00:00,76.27,76.3,76.27,76.28,68919.0,66.2979,66.324,66.2979,66.3066,68919.0
2018-01-22 15:10:00,76.29,76.3,76.28,76.29,27223.0,66.3153,66.324,66.3066,66.3153,27223.0
2018-01-22 15:20:00,76.3,76.32,76.29,76.31,59974.0,66.324,66.3414,66.3153,66.3327,59974.0
2018-01-22 15:30:00,76.32,76.33,76.29,76.33,36391.0,66.3414,66.35,66.3153,66.35,36391.0
2018-01-22 15:40:00,76.33,76.42,76.33,76.42,27599.0,66.35,66.4283,66.35,66.4283,27599.0
2018-01-22 15:50:00,76.43,76.45,76.39,76.45,129058.0,66.437,66.4544,66.4022,66.4544,129058.0
2018-01-23 09:30:00,76.5,76.55,76.47,76.5,30839.0,66.4978,66.5413,66.4717,66.4978,30839.0
2018-01-23 09:40:00,76.5,76.58,76.5,76.57,79069.0,66.4978,66.5674,66.4978,66.5587,79069.0
2018-01-23 09:50:00,76.58,76.58,76.41,76.46,55549.0,66.5674,66.5674,66.4196,66.463,55549.0
2018-01-23 10:00:00,76.46,76.49,76.43,76.49,84492.0,66.463,66.4891,66.437,66.4891,84492.0
2018-01-23 10:10:00,76.51,76.57,76.51,76.56,11684.0,66.5065,66.5587,66.5065,66.55,11684.0
2018-01-23 10:20:00,76.56,76.58,76.51,76.58,10852.0,66.55,66.5674,66.5065,66.5674,10852.0
2018-01-23 10:30:00,76.56,76.64,76.56,76.63,33378.0,66.55,66.6195,66.55,66.6108,33378.0
2018-01-23 10:40:00,76.62,76.66,76.61,76.64,16581.0,66.6021,66.6369,66.5934,66.6195,16581.0
2018-01-23 10:50:00,76.64,76.72,76.63,76.7,29876.0,66.6195,66.6891,66.6108,66.6717,29876.0
2018-01-23 11:00:00,76.7,76.73,76.66,76.66,13848.0,66.6717,66.6977,66.6369,66.6369,13848.0
2018-01-23 11:10:00,76.67,76.69,76.64,76.65,29614.0,66.6456,66.663,66.6195,66.6282,29614.0
2018-01-23 11:20:00,76.65,76.68,76.61,76.64,8352.0,66.6282,66.6543,66.5934,66.6195,8352.0
2018-01-23 11:30:00,76.64,76.65,76.61,76.62,44970.0,66.6195,66.6282,66.5934,66.6021,44970.0
2018-01-23 11:40:00,76.62,76.64,76.58,76.59,32130.0,66.6021,66.6195,66.5674,66.576,32130.0
2018-01-23 11:50:00,76.58,76.59,76.54,76.56,13275.0,66.5674,66.576,66.5326,66.55,13275.0
2018-01-23 12:00:00,76.56,76.6,76.55,76.56,36461.0,66.55,66.5847,66.5413,66.55,36461.0
2018-01-23 12:10:00,76.56,76.58,76.55,76.58,9846.0,66.55,66.5674,66.5413,66.5674,9846.0
2018-01-23 12:20:00,76.58,76.59,76.56,76.56,10744.0,66.5674,66.576,66.55,66.55,10744.0
2018-01-23 12:30:00,76.57,76.6,76.57,76.59,15349.0,66.5587,66.5847,66.5587,66.576,15349.0
2018-01-23 12:40:00,76.58,76.59,76.54,76.56,13609.0,66.5674,66.576,66.5326,66.55,13609.0
2018-01-23 12:50:00,76.55,76.58,76.52,76.58,14662.0,66.5413,66.5674,66.5152,66.5674,14662.0
2018-01-23 13:00:00,76.58,76.61,76.56,76.59,18981.0,66.5674,66.5934,66.55,66.576,18981.0
2018-01-23 13:10:00,76.59,76.59,76.55,76.57,10581.0,66.576,66.576,66.5413,66.5587,10581.0
2018-01-23 13:20:00,76.56,76.59,76.55,76.59,48850.0,66.55,66.576,66.5413,66.576,48850.0
2018-01-23 13:30:00,76.59,76.61,76.58,76.6,13820.0,66.576,66.5934,66.5674,66.5847,13820.0
2018-01-23 13:40:00,76.61,76.67,76.61,76.67,6824.0,66.5934,66.6456,66.5934,66.6456,6824.0
2018-01-23 13:50:00,76.66,76.68,76.66,76.66,21035.0,66.6369,66.6543,66.6369,66.6369,21035.0
2018-01-23 14:00:00,76.66,76.67,76.63,76.64,42059.0,66.6369,66.6456,66.6108,66.6195,42059.0
2018-01-23 14:10:00,76.65,76.65,76.56,76.57,33676.0,66.6282,66.6282,66.55,66.5587,33676.0
2018-01-23 14:20:00,76.58,76.6,76.54,76.6,46563.0,66.5674,66.5847,66.5326,66.5847,46563.0
2018-01-23 14:30:00,76.59,76.63,76.59,76.63,24769.0,66.576,66.6108,66.576,66.6108,24769.0
2018-01-23 14:40:00,76.64,76.68,76.63,76.67,31769.0,66.6195,66.6543,66.6108,66.6456,31769.0
2018-01-23 14:50:00,76.67,76.69,76.65,76.67,19993.0,66.6456,66.663,66.6282,66.6456,19993.0
2018-01-23 15:00:00,76.67,76.67,76.62,76.64,22920.0,66.6456,66.6456,66.6021,66.6195,22920.0
2018-01-23 15:10:00,76.64,76.67,76.59,76.62,22575.0,66.6195,66.6456,66.576,66.6021,22575.0
2018-01-23 15:20:00,76.62,76.66,76.61,76.66,17651.0,66.6021,66.6369,66.5934,66.6369,17651.0
2018-01-23 15:30:00,76.66,76.68,76.65,76.68,42514.0,66.6369,66.6543,66.6282,66.6543,42514.0
2018-01-23 15:40:00,76.67,76.72,76.65,76.71,49755.0,66.6456,66.6891,66.6282,66.6804,49755.0
2018-01-23 15:50:00,76.72,76.72,76.66,76.69,163956.0,66.6891,66.6891,66.6369,66.663,163956.0
2018-01-24 09:30:00,77.0,77.06,76.94,76.96,47273.0,66.9324,66.9846,66.8803,66.8977,47273.0
2018-01-24 09:40:00,76.95,77.01,76.95,76.97,27454.0,66.889,66.9411,66.889,66.9064,27454.0
2018-01-24 09:50:00,76.97,77.07,76.95,77.07,80320.0,66.9064,66.9933,66.889,66.9933,80320.0
2018-01-24 10:00:00,77.06,77.11,77.04,77.11,48111.0,66.9846,67.0281,66.9672,67.0281,48111.0
2018-01-24 10:10:00,77.1,77.13,77.04,77.05,46435.0,67.0194,67.0454,66.9672,66.9759,46435.0
2018-01-24 10:20:00,77.04,77.07,77.02,77.05,19686.0,66.9672,66.9933,66.9498,66.9759,19686.0
2018-01-24 10:30:00,77.05,77.12,77.04,77.09,23371.0,66.9759,67.0368,66.9672,67.0107,23371.0
2018-01-24 10:40:00,77.09,77.11,77.07,77.08,25690.0,67.0107,67.0281,66.9933,67.002,25690.0
2018-01-24 10:50:00,77.07,77.07,76.98,76.99,21089.0,66.9933,66.9933,66.9151,66.9238,21089.0
2018-01-24 11:00:00,76.99,77.02,76.95,76.95,16840.0,66.9238,66.9498,66.889,66.889,16840.0
2018-01-24 11:10:00,76.95,76.96,76.78,76.86,63295.0,66.889,66.8977,66.7412,66.8107,63295.0
2018-01-24 11:20:00,76.87,76.91,76.83,76.84,17690.0,66.8194,66.8542,66.7847,66.7934,17690.0
2018-01-24 11:30:00,76.83,76.83,76.61,76.67,96355.0,66.7847,66.7847,66.5934,66.6456,96355.0
2018-01-24 11:40:00,76.67,76.75,76.66,76.68,18948.0,66.6456,66.7151,66.6369,66.6543,18948.0
2018-01-24 11:50:00,76.68,76.77,76.68,76.72,18200.0,66.6543,66.7325,66.6543,66.6891,18200.0
2018-01-24 12:00:00,76.73,76.75,76.65,76.73,42159.0,66.6977,66.7151,66.6282,66.6977,42159.0
2018-01-24 12:10:00,76.71,76.77,76.71,76.74,12533.0,66.6804,66.7325,66.6804,66.7064,12533.0
2018-01-24 12:20:00,76.75,76.75,76.62,76.64,21844.0,66.7151,66.7151,66.6021,66.6195,21844.0
2018-01-24 12:30:00,76.65,76.66,76.56,76.56,9621.0,66.6282,66.6369,66.55,66.55,9621.0
2018-01-24 12:40:00,76.56,76.6,76.53,76.59,21461.0,66.55,66.5847,66.5239,66.576,21461.0
2018-01-24 12:50:00,76.6,76.65,76.57,76.62,17212.0,66.5847,66.6282,66.5587,66.6021,17212.0
2018-01-24 13:00:00,76.62,76.63,76.48,76.49,45045.0,66.6021,66.6108,66.4804,66.4891,45045.0
2018-01-24 13:10:00,76.47,76.52,76.45,76.49,31907.0,66.4717,66.5152,66.4544,66.4891,31907.0
2018-01-24 13:20:00,76.48,76.63,76.46,76.61,16313.0,66.4804,66.6108,66.463,66.5934,16313.0
2018-01-24 13:30:00,76.61,76.72,76.61,76.69,37172.0,66.5934,66.6891,66.5934,66.663,37172.0
2018-01-24 13:40:00,76.68,76.77,76.67,76.77,17171.0,66.6543,66.7325,66.6456,66.7325,17171.0
2018-01-24 13:50:00,76.77,76.83,76.75,76.78,20509.0,66.7325,66.7847,66.7151,66.7412,20509.0
2018-01-24 14:00:00,76.77,76.8,76.74,76.74,12646.0,66.7325,66.7586,66.7064,66.7064,12646.0
2018-01-24 14:10:00,76.75,76.85,76.74,76.85,46958.0,66.7151,66.8021,66.7064,66.8021,46958.0
2018-01-24 14:20:00,76.86,76.86,76.8,76.86,39580.0,66.8107,66.8107,66.7586,66.8107,39580.0
2018-01-24 14:30:00,76.86,76.86,76.81,76.83,18266.0,66.8107,66.8107,66.7673,66.7847,18266.0
2018-01-24 14:40:00,76.83,76.93,76.83,76.91,124682.0,66.7847,66.8716,66.7847,66.8542,124682.0
2018-01-24 14:50:00,76.9,76.9,76.85,76.87,50393.0,66.8455,66.8455,66.8021,66.8194,50393.0
2018-01-24 15:00:00,76.87,76.87,76.81,76.85,34565.0,66.8194,66.8194,66.7673,66.8021,34565.0
2018-01-24 15:10:00,76.85,76.86,76.78,76.79,27195.0,66.8021,66.8107,66.7412,66.7499,27195.0
2018-01-24 15:20:00,76.81,76.85,76.79,76.82,75013.0,66.7673,66.8021,66.7499,66.776,75013.0
2018-01-24 15:30:00,76.83,76.84,76.77,76.83,37924.0,66.7847,66.7934,66.7325,66.7847,37924.0
2018-01-24 15:40:00,76.82,76.92,76.78,76.87,120348.0,66.776,66.8629,66.7412,66.8194,120348.0
2018-01-24 15:50:00,76.87,76.87,76.77,76.79,115009.0,66.8194,66.8194,66.7325,66.7499,115009.0
2018-01-25 09:30:00,77.03,77.07,76.91,76.91,77681.0,66.9585,66.9933,66.8542,66.8542,77681.0
2018-01-25 09:40:00,76.91,76.97,76.87,76.93,40618.0,66.8542,66.9064,66.8194,66.8716,40618.0
2018-01-25 09:50:00,76.92,76.92,76.69,76.76,20473.0,66.8629,66.8629,66.663,66.7238,20473.0
2018-01-25 10:00:00,76.75,76.85,76.69,76.73,46305.0,66.7151,66.8021,66.663,66.6977,46305.0
2018-01-25 10:10:00,76.72,76.86,76.72,76.86,53280.0,66.6891,66.8107,66.6891,66.8107,53280.0
2018-01-25 10:20:00,76.85,76.9,76.79,76.81,20547.0,66.8021,66.8455,66.7499,66.7673,20547.0
2018-01-25 10:30:00,76.83,76.92,76.81,76.85,13594.0,66.7847,66.8629,66.7673,66.8021,13594.0
2018-01-25 10:40:00,76.85,76.87,76.76,76.83,27853.0,66.8021,66.8194,66.7238,66.7847,27853.0
2018-01-25 10:50:00,76.84,76.89,76.84,76.86,10761.0,66.7934,66.8368,66.7934,66.8107,10761.0
2018-01-25 11:00:00,76.85,76.89,76.84,76.88,7091.0,66.8021,66.8368,66.7934,66.8281,7091.0
2018-01-25 11:10:00,76.87,76.93,76.87,76.88,10562.0,66.8194,66.8716,66.8194,66.8281,10562.0
2018-01-25 11:20:00,76.89,76.92,76.88,76.91,14008.0,66.8368,66.8629,66.8281,66.8542,14008.0
2018-01-25 11:30:00,76.92,76.98,76.88,76.98,34986.0,66.8629,66.9151,66.8281,66.9151,34986.0
2018-01-25 11:40:00,76.98,77.02,76.96,76.98,45383.0,66.9151,66.9498,66.8977,66.9151,45383.0
2018-01-25 11:50:00,76.98,77.02,76.97,76.98,712077.0,66.9151,66.9498,66.9064,66.9151,712077.0
2018-01-25 12:00:00,76.98,77.04,76.98,77.02,26601.0,66.9151,66.9672,66.9151,66.9498,26601.0
2018-01-25 12:10:00,77.03,77.07,77.03,77.06,32000.0,66.9585,66.9933,66.9585,66.9846,32000.0
2018-01-25 12:20:00,77.05,77.05,76.97,77.01,25248.0,66.9759,66.9759,66.9064,66.9411,25248.0
2018-01-25 12:30:00,77.02,77.04,76.98,77.0,7029.0,66.9498,66.9672,66.9151,66.9324,7029.0
2018-01-25 12:40:00,76.99,77.01,76.95,77.0,205561.0,66.9238,66.9411,66.889,66.9324,205561.0
2018-01-25 12:50:00,77.0,77.0,76.94,76.97,117868.0,66.9324,66.9324,66.8803,66.9064,117868.0
2018-01-25 13:00:00,76.96,76.96,76.91,76.95,117213.0,66.8977,66.8977,66.8542,66.889,117213.0
2018-01-25 13:10:00,76.96,77.0,76.96,76.99,97438.0,66.8977,66.9324,66.8977,66.9238,97438.0
2018-01-25 13:20:00,77.0,77.0,76.93,76.94,90981.0,66.9324,66.9324,66.8716,66.8803,90981.0
2018-01-25 13:30:00,76.94,76.96,76.91,76.96,91885.0,66.8803,66.8977,66.8542,66.8977,91885.0
2018-01-25 13:40:00,76.97,76.97,76.95,76.96,4300.0,66.9064,66.9064,66.889,66.8977,4300.0
2018-01-25 13:50:00,76.96,77.0,76.95,76.97,23821.0,66.8977,66.9324,66.889,66.9064,23821.0
2018-01-25 14:00:00,76.97,76.97,76.87,76.89,16356.0,66.9064,66.9064,66.8194,66.8368,16356.0
2018-01-25 14:10:00,76.89,76.89,76.75,76.83,60377.0,66.8368,66.8368,66.7151,66.7847,60377.0
2018-01-25 14:20:00,76.82,76.83,76.72,76.77,75648.0,66.776,66.7847,66.6891,66.7325,75648.0
2018-01-25 14:30:00,76.77,76.77,76.63,76.64,65643.0,66.7325,66.7325,66.6108,66.6195,65643.0
2018-01-25 14:40:00,76.65,76.66,76.56,76.62,33238.0,66.6282,66.6369,66.55,66.6021,33238.0
2018-01-25 14:50:00,76.62,76.66,76.55,76.61,46927.0,66.6021,66.6369,66.5413,66.5934,46927.0
2018-01-25 15:00:00,76.61,76.65,76.58,76.64,28158.0,66.5934,66.6282,66.5674,66.6195,28158.0
2018-01-25 15:10:00,76.63,76.7,76.56,76.67,28109.0,66.6108,66.6717,66.55,66.6456,28109.0
2018-01-25 15:20:00,76.69,76.73,76.68,76.7,10976.0,66.663,66.6977,66.6543,66.6717,10976.0
2018-01-25 15:30:00,76.69,76.7,76.63,76.66,40939.0,66.663,66.6717,66.6108,66.6369,40939.0
2018-01-25 15:40:00,76.66,76.72,76.64,76.69,46586.0,66.6369,66.6891,66.6195,66.663,46586.0
2018-01-25 15:50:00,76.69,76.73,76.68,76.71,118017.0,66.663,66.6977,66.6543,66.6804,118017.0
2018-01-26 09:30:00,77.05,77.05,76.95,77.02,347875.0,66.9759,66.9759,66.889,66.9498,347875.0
2018-01-26 09:40:00,77.02,77.06,77.01,77.05,44531.0,66.9498,66.9846,66.9411,66.9759,44531.0
2018-01-26 09:50:00,77.05,77.14,77.05,77.11,15857.0,66.9759,67.0541,66.9759,67.0281,15857.0
2018-01-26 10:00:00,77.11,77.14,77.09,77.13,17738.0,67.0281,67.0541,67.0107,67.0454,17738.0
2018-01-26 10:10:00,77.14,77.14,77.01,77.06,47907.0,67.0541,67.0541,66.9411,66.9846,47907.0
2018-01-26 10:20:00,77.06,77.07,77.01,77.02,10654.0,66.9846,66.9933,66.9411,66.9498,10654.0
2018-01-26 10:30:00,77.02,77.13,77.02,77.12,14816.0,66.9498,67.0454,66.9498,67.0368,14816.0
2018-01-26 10:40:00,77.13,77.18,77.11,77.11,12635.0,67.0454,67.0889,67.0281,67.0281,12635.0
2018-01-26 10:50:00,77.12,77.16,77.11,77.11,11646.0,67.0368,67.0715,67.0281,67.0281,11646.0
2018-01-26 11:00:00,77.11,77.13,77.08,77.13,11653.0,67.0281,67.0454,67.002,67.0454,11653.0
2018-01-26 11:10:00,77.13,77.16,77.11,77.15,21953.0,67.0454,67.0715,67.0281,67.0628,21953.0
2018-01-26 11:20:00,77.15,77.17,77.13,77.16,16683.0,67.0628,67.0802,67.0454,67.0715,16683.0
2018-01-26 11:30:00,77.16,77.2,77.15,77.15,10784.0,67.0715,67.1063,67.0628,67.0628,10784.0
2018-01-26 11:40:00,77.15,77.18,77.13,77.17,31010.0,67.0628,67.0889,67.0454,67.0802,31010.0
2018-01-26 11:50:00,77.16,77.16,77.13,77.16,31582.0,67.0715,67.0715,67.0454,67.0715,31582.0
2018-01-26 12:00:00,77.16,77.17,77.13,77.15,12209.0,67.0715,67.0802,67.0454,67.0628,12209.0
2018-01-26 12:10:00,77.15,77.18,77.14,77.17,15523.0,67.0628,67.0889,67.0541,67.0802,15523.0
2018-01-26 12:20:00,77.17,77.2,77.17,77.19,13501.0,67.0802,67.1063,67.0802,67.0976,13501.0
2018-01-26 12:30:00,77.19,77.21,77.18,77.19,19211.0,67.0976,67.115,67.0889,67.0976,19211.0
2018-01-26 12:40:00,77.2,77.24,77.17,77.24,9096.0,67.1063,67.1411,67.0802,67.1411,9096.0
2018-01-26 12:50:00,77.23,77.27,77.23,77.26,17592.0,67.1324,67.1671,67.1324,67.1584,17592.0
2018-01-26 13:00:00,77.26,77.27,77.25,77.25,6120.0,67.1584,67.1671,67.1498,67.1498,6120.0
2018-01-26 13:10:00,77.25,77.3,77.25,77.28,14266.0,67.1498,67.1932,67.1498,67.1758,14266.0
2018-01-26 13:20:00,77.28,77.33,77.28,77.28,9070.0,67.1758,67.2193,67.1758,67.1758,9070.0
2018-01-26 13:30:00,77.29,77.31,77.27,77.3,8929.0,67.1845,67.2019,67.1671,67.1932,8929.0
2018-01-26 13:40:00,77.29,77.32,77.29,77.32,7688.0,67.1845,67.2106,67.1845,67.2106,7688.0
2018-01-26 13:50:00,77.32,77.36,77.32,77.35,32278.0,67.2106,67.2454,67.2106,67.2367,32278.0
2018-01-26 14:00:00,77.35,77.35,77.31,77.34,16370.0,67.2367,67.2367,67.2019,67.228,16370.0
2018-01-26 14:10:00,77.34,77.37,77.33,77.35,7677.0,67.228,67.2541,67.2193,67.2367,7677.0
2018-01-26 14:20:00,77.35,77.37,77.26,77.28,29507.0,67.2367,67.2541,67.1584,67.1758,29507.0
2018-01-26 14:30:00,77.27,77.32,77.25,77.32,13970.0,67.1671,67.2106,67.1498,67.2106,13970.0
2018-01-26 14:40:00,77.31,77.33,77.3,77.32,19072.0,67.2019,67.2193,67.1932,67.2106,19072.0
2018-01-26 14:50:00,77.32,77.33,77.29,77.31,12820.0,67.2106,67.2193,67.1845,67.2019,12820.0
2018-01-26 15:00:00,77.32,77.37,77.31,77.36,78532.0,67.2106,67.2541,67.2019,67.2454,78532.0
2018-01-26 15:10:00,77.37,77.41,77.36,77.4,23736.0,67.2541,67.2888,67.2454,67.2801,23736.0
2018-01-26 15:20:00,77.4,77.41,77.37,77.38,30614.0,67.2801,67.2888,67.2541,67.2628,30614.0
2018-01-26 15:30:00,77.39,77.44,77.37,77.44,67567.0,67.2715,67.3149,67.2541,67.3149,67567.0
2018-01-26 15:40:00,77.44,77.46,77.42,77.44,19270.0,67.3149,67.3323,67.2975,67.3149,19270.0
2018-01-26 15:50:00,77.43,77.53,77.43,77.52,60205.0,67.3062,67.3931,67.3062,67.3845,60205.0
2018-01-29 09:30:00,77.12,77.17,77.06,77.17,56465.0,67.0368,67.0802,66.9846,67.0802,56465.0
2018-01-29 09:40:00,77.16,77.2,77.15,77.16,37775.0,67.0715,67.1063,67.0628,67.0715,37775.0
2018-01-29 09:50:00,77.17,77.19,77.11,77.17,32456.0,67.0802,67.0976,67.0281,67.0802,32456.0
2018-01-29 10:00:00,77.17,77.18,77.06,77.11,34114.0,67.0802,67.0889,66.9846,67.0281,34114.0
2018-01-29 10:10:00,77.11,77.15,77.05,77.08,109496.0,67.0281,67.0628,66.9759,67.002,109496.0
2018-01-29 10:20:00,77.06,77.15,77.05,77.14,79305.0,66.9846,67.0628,66.9759,67.0541,79305.0
2018-01-29 10:30:00,77.15,77.15,77.01,77.04,29688.0,67.0628,67.0628,66.9411,66.9672,29688.0
2018-01-29 10:40:00,77.04,77.04,76.93,76.99,22629.0,66.9672,66.9672,66.8716,66.9238,22629.0
2018-01-29 10:50:00,77.0,77.01,76.97,76.97,23118.0,66.9324,66.9411,66.9064,66.9064,23118.0
2018-01-29 11:00:00,76.97,76.98,76.89,76.91,18705.0,66.9064,66.9151,66.8368,66.8542,18705.0
2018-01-29 11:10:00,76.91,76.94,76.86,76.92,35487.0,66.8542,66.8803,66.8107,66.8629,35487.0
2018-01-29 11:20:00,76.9,77.0,76.9,76.96,23352.0,66.8455,66.9324,66.8455,66.8977,23352.0
2018-01-29 11:30:00,76.96,77.0,76.95,76.98,15408.0,66.8977,66.9324,66.889,66.9151,15408.0
2018-01-29 11:40:00,76.98,77.06,76.93,77.0,22532.0,66.9151,66.9846,66.8716,66.9324,22532.0
2018-01-29 11:50:00,77.02,77.04,76.98,76.98,116279.0,66.9498,66.9672,66.9151,66.9151,116279.0
2018-01-29 12:00:00,76.98,77.01,76.93,76.99,74999.0,66.9151,66.9411,66.8716,66.9238,74999.0
2018-01-29 12:10:00,76.98,77.05,76.96,77.05,79447.0,66.9151,66.9759,66.8977,66.9759,79447.0
2018-01-29 12:20:00,77.05,77.05,77.0,77.05,11602.0,66.9759,66.9759,66.9324,66.9759,11602.0
2018-01-29 12:30:00,77.05,77.06,77.01,77.03,10858.0,66.9759,66.9846,66.9411,66.9585,10858.0
2018-01-29 12:40:00,77.03,77.03,76.99,77.02,18201.0,66.9585,66.9585,66.9238,66.9498,18201.0
2018-01-29 12:50:00,77.01,77.12,77.01,77.11,9544.0,66.9411,67.0368,66.9411,67.0281,9544.0
2018-01-29 13:00:00,77.12,77.13,77.09,77.12,6353.0,67.0368,67.0454,67.0107,67.0368,6353.0
2018-01-29 13:10:00,77.12,77.14,77.1,77.12,43087.0,67.0368,67.0541,67.0194,67.0368,43087.0
2018-01-29 13:20:00,77.11,77.11,77.09,77.11,5877.0,67.0281,67.0281,67.0107,67.0281,5877.0
2018-01-29 13:30:00,77.11,77.11,77.07,77.08,5816.0,67.0281,67.0281,66.9933,67.002,5816.0
2018-01-29 13:40:00,77.08,77.09,77.07,77.07,11574.0,67.002,67.0107,66.9933,66.9933,11574.0
2018-01-29 13:50:00,77.07,77.09,77.05,77.07,69783.0,66.9933,67.0107,66.9759,66.9933,69783.0
2018-01-29 14:00:00,77.08,77.12,77.07,77.09,57264.0,67.002,67.0368,66.9933,67.0107,57264.0
2018-01-29 14:10:00,77.08,77.14,77.06,77.1,29269.0,67.002,67.0541,66.9846,67.0194,29269.0
2018-01-29 14:20:00,77.09,77.11,77.05,77.07,103801.0,67.0107,67.0281,66.9759,66.9933,103801.0
2018-01-29 14:30:00,77.08,77.08,77.03,77.03,9898.0,67.002,67.002,66.9585,66.9585,9898.0
2018-01-29 14:40:00,77.02,77.07,77.0,77.06,22119.0,66.9498,66.9933,66.9324,66.9846,22119.0
2018-01-29 14:50:00,77.05,77.08,77.04,77.06,3499.0,66.9759,67.002,66.9672,66.9846,3499.0
2018-01-29 15:00:00,77.07,77.08,77.05,77.07,9891.0,66.9933,67.002,66.9759,66.9933,9891.0
2018-01-29 15:10:00,77.08,77.09,77.06,77.09,5190.0,67.002,67.0107,66.9846,67.0107,5190.0
2018-01-29 15:20:00,77.08,77.08,76.97,76.97,36933.0,67.002,67.002,66.9064,66.9064,36933.0
2018-01-29 15:30:00,76.96,76.99,76.93,76.94,23003.0,66.8977,66.9238,66.8716,66.8803,23003.0
2018-01-29 15:40:00,76.94,76.94,76.82,76.83,74703.0,66.8803,66.8803,66.776,66.7847,74703.0
2018-01-29 15:50:00,76.83,76.99,76.83,76.87,120759.0,66.7847,66.9238,66.7847,66.8194,120759.0
2018-01-30 09:30:00,76.42,76.51,76.31,76.41,338513.0,66.4283,66.5065,66.3327,66.4196,338513.0
2018-01-30 09:40:00,76.41,76.41,76.24,76.24,205295.0,66.4196,66.4196,66.2718,66.2718,205295.0
2018-01-30 09:50:00,76.24,76.28,76.19,76.2,279128.0,66.2718,66.3066,66.2283,66.237,279128.0
2018-01-30 10:00:00,76.19,76.23,76.04,76.08,102855.0,66.2283,66.2631,66.098,66.1327,102855.0
2018-01-30 10:10:00,76.09,76.14,76.06,76.09,47436.0,66.1414,66.1849,66.1153,66.1414,47436.0
2018-01-30 10:20:00,76.08,76.24,76.05,76.24,58980.0,66.1327,66.2718,66.1067,66.2718,58980.0
2018-01-30 10:30:00,76.24,76.32,76.24,76.32,75590.0,66.2718,66.3414,66.2718,66.3414,75590.0
2018-01-30 10:40:00,76.3,76.3,76.18,76.19,29184.0,66.324,66.324,66.2197,66.2283,29184.0
2018-01-30 10:50:00,76.19,76.34,76.17,76.31,45516.0,66.2283,66.3587,66.211,66.3327,45516.0
2018-01-30 11:00:00,76.31,76.36,76.24,76.33,31390.0,66.3327,66.3761,66.2718,66.35,31390.0
2018-01-30 11:10:00,76.33,76.35,76.27,76.31,32771.0,66.35,66.3674,66.2979,66.3327,32771.0
2018-01-30 11:20:00,76.31,76.32,76.19,76.21,121363.0,66.3327,66.3414,66.2283,66.2457,121363.0
2018-01-30 11:30:00,76.21,76.23,76.14,76.17,53806.0,66.2457,66.2631,66.1849,66.211,53806.0
2018-01-30 11:40:00,76.18,76.3,76.18,76.22,29696.0,66.2197,66.324,66.2197,66.2544,29696.0
2018-01-30 11:50:00,76.21,76.24,76.13,76.14,27618.0,66.2457,66.2718,66.1762,66.1849,27618.0
2018-01-30 12:00:00,76.14,76.19,76.12,76.18,57063.0,66.1849,66.2283,66.1675,66.2197,57063.0
2018-01-30 12:10:00,76.18,76.22,76.15,76.2,32216.0,66.2197,66.2544,66.1936,66.237,32216.0
2018-01-30 12:20:00,76.19,76.21,76.14,76.14,16710.0,66.2283,66.2457,66.1849,66.1849,16710.0
2018-01-30 12:30:00,76.14,76.18,76.12,76.14,25831.0,66.1849,66.2197,66.1675,66.1849,25831.0
2018-01-30 12:40:00,76.14,76.19,76.09,76.1,41914.0,66.1849,66.2283,66.1414,66.1501,41914.0
2018-01-30 12:50:00,76.1,76.15,76.1,76.14,28548.0,66.1501,66.1936,66.1501,66.1849,28548.0
2018-01-30 13:00:00,76.14,76.14,76.02,76.06,31185.0,66.1849,66.1849,66.0806,66.1153,31185.0
2018-01-30 13:10:00,76.06,76.11,76.04,76.07,20101.0,66.1153,66.1588,66.098,66.124,20101.0
2018-01-30 13:20:00,76.07,76.09,76.01,76.04,21616.0,66.124,66.1414,66.0719,66.098,21616.0
2018-01-30 13:30:00,76.04,76.14,76.03,76.13,16950.0,66.098,66.1849,66.0893,66.1762,16950.0
2018-01-30 13:40:00,76.14,76.17,76.12,76.17,20909.0,66.1849,66.211,66.1675,66.211,20909.0
2018-01-30 13:50:00,76.17,76.23,76.17,76.2,21202.0,66.211,66.2631,66.211,66.237,21202.0
2018-01-30 14:00:00,76.2,76.24,76.19,76.2,15178.0,66.237,66.2718,66.2283,66.237,15178.0
2018-01-30 14:10:00,76.2,76.27,76.19,76.23,20857.0,66.237,66.2979,66.2283,66.2631,20857.0
2018-01-30 14:20:00,76.22,76.23,76.18,76.2,14195.0,66.2544,66.2631,66.2197,66.237,14195.0
2018-01-30 14:30:00,76.21,76.21,76.12,76.14,63411.0,66.2457,66.2457,66.1675,66.1849,63411.0
2018-01-30 14:40:00,76.15,76.15,76.1,76.14,21610.0,66.1936,66.1936,66.1501,66.1849,21610.0
2018-01-30 14:50:00,76.12,76.16,76.08,76.12,20750.0,66.1675,66.2023,66.1327,66.1675,20750.0
2018-01-30 15:00:00,76.12,76.17,76.11,76.16,26509.0,66.1675,66.211,66.1588,66.2023,26509.0
2018-01-30 15:10:00,76.15,76.23,76.15,76.21,29734.0,66.1936,66.2631,66.1936,66.2457,29734.0
2018-01-30 15:20:00,76.21,76.24,76.17,76.22,79011.0,66.2457,66.2718,66.211,66.2544,79011.0
2018-01-30 15:30:00,76.22,76.29,76.19,76.26,39719.0,66.2544,66.3153,66.2283,66.2892,39719.0
2018-01-30 15:40:00,76.25,76.28,76.22,76.23,39989.0,66.2805,66.3066,66.2544,66.2631,39989.0
2018-01-30 15:50:00,76.22,76.24,76.1,76.1,134401.0,66.2544,66.2718,66.1501,66.1501,134401.0
2018-01-31 09:30:00,76.5,76.56,76.43,76.54,104707.0,66.4978,66.55,66.437,66.5326,104707.0
2018-01-31 09:40:00,76.53,76.54,76.44,76.45,26685.0,66.5239,66.5326,66.4457,66.4544,26685.0
2018-01-31 09:50:00,76.46,76.49,76.44,76.45,12274.0,66.463,66.4891,66.4457,66.4544,12274.0
2018-01-31 10:00:00,76.45,76.45,76.38,76.41,62683.0,66.4544,66.4544,66.3935,66.4196,62683.0
2018-01-31 10:10:00,76.41,76.5,76.39,76.5,17171.0,66.4196,66.4978,66.4022,66.4978,17171.0
2018-01-31 10:20:00,76.49,76.52,76.42,76.43,34812.0,66.4891,66.5152,66.4283,66.437,34812.0
2018-01-31 10:30:00,76.43,76.46,76.4,76.43,11243.0,66.437,66.463,66.4109,66.437,11243.0
2018-01-31 10:40:00,76.43,76.43,76.3,76.35,235954.0,66.437,66.437,66.324,66.3674,235954.0
2018-01-31 10:50:00,76.36,76.37,76.24,76.28,54884.0,66.3761,66.3848,66.2718,66.3066,54884.0
2018-01-31 11:00:00,76.3,76.31,76.26,76.26,13497.0,66.324,66.3327,66.2892,66.2892,13497.0
2018-01-31 11:10:00,76.26,76.29,76.22,76.24,32475.0,66.2892,66.3153,66.2544,66.2718,32475.0
2018-01-31 11:20:00,76.23,76.29,76.19,76.19,35842.0,66.2631,66.3153,66.2283,66.2283,35842.0
2018-01-31 11:30:00,76.19,76.28,76.18,76.28,17169.0,66.2283,66.3066,66.2197,66.3066,17169.0
2018-01-31 11:40:00,76.28,76.28,76.22,76.23,96086.0,66.3066,66.3066,66.2544,66.2631,96086.0
2018-01-31 11:50:00,76.22,76.22,76.18,76.19,17692.0,66.2544,66.2544,66.2197,66.2283,17692.0
2018-01-31 12:00:00,76.2,76.26,76.18,76.25,174593.0,66.237,66.2892,66.2197,66.2805,174593.0
2018-01-31 12:10:00,76.25,76.25,76.2,76.22,46882.0,66.2805,66.2805,66.237,66.2544,46882.0
2018-01-31 12:20:00,76.23,76.29,76.23,76.27,10944.0,66.2631,66.3153,66.2631,66.2979,10944.0
2018-01-31 12:30:00,76.27,76.31,76.26,76.28,15771.0,66.2979,66.3327,66.2892,66.3066,15771.0
2018-01-31 12:40:00,76.29,76.29,76.23,76.23,21018.0,66.3153,66.3153,66.2631,66.2631,21018.0
2018-01-31 12:50:00,76.23,76.24,76.2,76.24,26070.0,66.2631,66.2718,66.237,66.2718,26070.0
2018-01-31 13:00:00,76.23,76.27,76.22,76.24,22685.0,66.2631,66.2979,66.2544,66.2718,22685.0
2018-01-31 13:10:00,76.23,76.27,76.23,76.26,14230.0,66.2631,66.2979,66.2631,66.2892,14230.0
2018-01-31 13:20:00,76.26,76.32,76.25,76.32,11974.0,66.2892,66.3414,66.2805,66.3414,11974.0
2018-01-31 13:30:00,76.32,76.34,76.29,76.31,14571.0,66.3414,66.3587,66.3153,66.3327,14571.0
2018-01-31 13:40:00,76.31,76.33,76.27,76.28,18389.0,66.3327,66.35,66.2979,66.3066,18389.0
2018-01-31 13:50:00,76.29,76.32,76.26,76.27,23153.0,66.3153,66.3414,66.2892,66.2979,23153.0
2018-01-31 14:00:00,76.28,76.42,76.22,76.29,27719.0,66.3066,66.4283,66.2544,66.3153,27719.0
2018-01-31 14:10:00,76.28,76.3,76.18,76.21,61695.0,66.3066,66.324,66.2197,66.2457,61695.0
2018-01-31 14:20:00,76.2,76.2,76.05,76.1,39438.0,66.237,66.237,66.1067,66.1501,39438.0
2018-01-31 14:30:00,76.11,76.12,76.03,76.08,21393.0,66.1588,66.1675,66.0893,66.1327,21393.0
2018-01-31 14:40:00,76.06,76.11,75.95,75.97,56820.0,66.1153,66.1588,66.0197,66.0371,56820.0
2018-01-31 14:50:00,75.96,76.06,75.91,76.05,36994.0,66.0284,66.1153,65.985,66.1067,36994.0
2018-01-31 15:00:00,76.04,76.08,75.94,76.01,112406.0,66.098,66.1327,66.011,66.0719,112406.0
2018-01-31 15:10:00,76.01,76.03,75.96,76.01,28341.0,66.0719,66.0893,66.0284,66.0719,28341.0
2018-01-31 15:20:00,76.01,76.1,76.01,76.1,140069.0,66.0719,66.1501,66.0719,66.1501,140069.0
2018-01-31 15:30:00,76.11,76.2,76.1,76.2,72146.0,66.1588,66.237,66.1501,66.237,72146.0
2018-01-31 15:40:00,76.2,76.3,76.19,76.24,42703.0,66.237,66.324,66.2283,66.2718,42703.0
2018-01-31 15:50:00,76.23,76.23,76.17,76.17,90765.0,66.2631,66.2631,66.211,66.211,90765.0
2018-02-01 09:30:00,75.96,76.06,75.91,76.01,169374.0,66.0284,66.1153,65.985,66.0719,169374.0
2018-02-01 09:40:00,76.01,76.02,75.94,75.98,109045.0,66.0719,66.0806,66.011,66.0458,109045.0
2018-02-01 09:50:00,75.99,76.15,75.97,76.08,53143.0,66.0545,66.1936,66.0371,66.1327,53143.0
2018-02-01 10:00:00,76.08,76.16,76.06,76.13,64834.0,66.1327,66.2023,66.1153,66.1762,64834.0
2018-02-01 10:10:00,76.12,76.14,76.06,76.14,33958.0,66.1675,66.1849,66.1153,66.1849,33958.0
2018-02-01 10:20:00,76.12,76.15,76.03,76.05,53851.0,66.1675,66.1936,66.0893,66.1067,53851.0
2018-02-01 10:30:00,76.05,76.12,76.0,76.12,33459.0,66.1067,66.1675,66.0632,66.1675,33459.0
2018-02-01 10:40:00,76.11,76.14,76.05,76.11,38441.0,66.1588,66.1849,66.1067,66.1588,38441.0
2018-02-01 10:50:00,76.11,76.12,76.06,76.09,158887.0,66.1588,66.1675,66.1153,66.1414,158887.0
2018-02-01 11:00:00,76.09,76.15,76.06,76.09,23001.0,66.1414,66.1936,66.1153,66.1414,23001.0
2018-02-01 11:10:00,76.09,76.14,76.05,76.11,28005.0,66.1414,66.1849,66.1067,66.1588,28005.0
2018-02-01 11:20:00,76.11,76.12,76.02,76.02,55610.0,66.1588,66.1675,66.0806,66.0806,55610.0
2018-02-01 11:30:00,76.03,76.23,76.03,76.21,32971.0,66.0893,66.2631,66.0893,66.2457,32971.0
2018-02-01 11:40:00,76.21,76.31,76.21,76.28,19018.0,66.2457,66.3327,66.2457,66.3066,19018.0
2018-02-01 11:50:00,76.28,76.36,76.28,76.36,17933.0,66.3066,66.3761,66.3066,66.3761,17933.0
2018-02-01 12:00:00,76.36,76.39,76.33,76.33,52613.0,66.3761,66.4022,66.35,66.35,52613.0
2018-02-01 12:10:00,76.33,76.37,76.31,76.37,121866.0,66.35,66.3848,66.3327,66.3848,121866.0
2018-02-01 12:20:00,76.37,76.38,76.31,76.32,38512.0,66.3848,66.3935,66.3327,66.3414,38512.0
2018-02-01 12:30:00,76.33,76.36,76.32,76.34,42726.0,66.35,66.3761,66.3414,66.3587,42726.0
2018-02-01 12:40:00,76.34,76.35,76.31,76.33,10499.0,66.3587,66.3674,66.3327,66.35,10499.0
2018-02-01 12:50:00,76.32,76.33,76.3,76.31,24735.0,66.3414,66.35,66.324,66.3327,24735.0
2018-02-01 13:00:00,76.31,76.39,76.3,76.38,22870.0,66.3327,66.4022,66.324,66.3935,22870.0
2018-02-01 13:10:00,76.38,76.4,76.37,76.39,77009.0,66.3935,66.4109,66.3848,66.4022,77009.0
2018-02-01 13:20:00,76.38,76.41,76.37,76.38,84091.0,66.3935,66.4196,66.3848,66.3935,84091.0
2018-02-01 13:30:00,76.38,76.38,76.31,76.31,89074.0,66.3935,66.3935,66.3327,66.3327,89074.0
2018-02-01 13:40:00,76.31,76.32,76.25,76.28,79717.0,66.3327,66.3414,66.2805,66.3066,79717.0
2018-02-01 13:50:00,76.28,76.29,76.18,76.2,217289.0,66.3066,66.3153,66.2197,66.237,217289.0
2018-02-01 14:00:00,76.19,76.23,76.18,76.2,193016.0,66.2283,66.2631,66.2197,66.237,193016.0
2018-02-01 14:10:00,76.2,76.2,76.08,76.08,148051.0,66.237,66.237,66.1327,66.1327,148051.0
2018-02-01 14:20:00,76.08,76.13,75.98,76.13,96761.0,66.1327,66.1762,66.0458,66.1762,96761.0
2018-02-01 14:30:00,76.13,76.16,76.08,76.16,45823.0,66.1762,66.2023,66.1327,66.2023,45823.0
2018-02-01 14:40:00,76.15,76.2,76.13,76.19,51704.0,66.1936,66.237,66.1762,66.2283,51704.0
2018-02-01 14:50:00,76.2,76.23,76.18,76.22,30289.0,66.237,66.2631,66.2197,66.2544,30289.0
2018-02-01 15:00:00,76.22,76.25,76.17,76.23,35131.0,66.2544,66.2805,66.211,66.2631,35131.0
2018-02-01 15:10:00,76.24,76.24,76.16,76.16,50698.0,66.2718,66.2718,66.2023,66.2023,50698.0
2018-02-01 15:20:00,76.15,76.16,76.06,76.06,58832.0,66.1936,66.2023,66.1153,66.1153,58832.0
2018-02-01 15:30:00,76.06,76.06,75.94,75.98,101495.0,66.1153,66.1153,66.011,66.0458,101495.0
2018-02-01 15:40:00,75.98,76.08,75.91,76.07,113148.0,66.0458,66.1327,65.985,66.124,113148.0
2018-02-01 15:50:00,76.07,76.14,76.06,76.13,286062.0,66.124,66.1849,66.1153,66.1762,286062.0
2018-02-02 09:30:00,75.5,75.59,75.4,75.4,489015.0,65.6286,65.7068,65.5416,65.5416,489015.0
2018-02-02 09:40:00,75.4,75.43,75.35,75.36,128982.0,65.5416,65.5677,65.4982,65.5069,128982.0
2018-02-02 09:50:00,75.36,75.36,75.23,75.26,155356.0,65.5069,65.5069,65.3939,65.4199,155356.0
2018-02-02 10:00:00,75.25,75.25,75.03,75.09,304996.0,65.4113,65.4113,65.22,65.2722,304996.0
2018-02-02 10:10:00,75.1,75.15,75.05,75.13,550889.0,65.2809,65.3243,65.2374,65.3069,550889.0
2018-02-02 10:20:00,75.12,75.22,75.08,75.21,38703.0,65.2982,65.3852,65.2635,65.3765,38703.0
2018-02-02 10:30:00,75.2,75.22,75.12,75.2,274815.0,65.3678,65.3852,65.2982,65.3678,274815.0
2018-02-02 10:40:00,75.2,75.27,75.17,75.22,60744.0,65.3678,65.4286,65.3417,65.3852,60744.0
2018-02-02 10:50:00,75.22,75.3,75.22,75.25,25396.0,65.3852,65.4547,65.3852,65.4113,25396.0
2018-02-02 11:00:00,75.24,75.25,75.17,75.23,133567.0,65.4026,65.4113,65.3417,65.3939,133567.0
2018-02-02 11:10:00,75.23,75.3,75.14,75.14,26495.0,65.3939,65.4547,65.3156,65.3156,26495.0
2018-02-02 11:20:00,75.15,75.18,75.11,75.12,110373.0,65.3243,65.3504,65.2896,65.2982,110373.0
2018-02-02 11:30:00,75.12,75.16,75.08,75.14,33992.0,65.2982,65.333,65.2635,65.3156,33992.0
2018-02-02 11:40:00,75.15,75.16,75.05,75.08,39136.0,65.3243,65.333,65.2374,65.2635,39136.0
2018-02-02 11:50:00,75.09,75.15,74.99,75.0,29298.0,65.2722,65.3243,65.1852,65.1939,29298.0
2018-02-02 12:00:00,74.99,75.05,74.97,75.03,83333.0,65.1852,65.2374,65.1679,65.22,83333.0
2018-02-02 12:10:00,75.03,75.16,75.03,75.16,179510.0,65.22,65.333,65.22,65.333,179510.0
2018-02-02 12:20:00,75.16,75.26,75.12,75.26,116602.0,65.333,65.4199,65.2982,65.4199,116602.0
2018-02-02 12:30:00,75.25,75.25,75.2,75.21,108123.0,65.4113,65.4113,65.3678,65.3765,108123.0
2018-02-02 12:40:00,75.22,75.24,75.17,75.2,75954.0,65.3852,65.4026,65.3417,65.3678,75954.0
2018-02-02 12:50:00,75.2,75.2,75.12,75.12,17063.0,65.3678,65.3678,65.2982,65.2982,17063.0
2018-02-02 13:00:00,75.1,75.11,75.08,75.1,22697.0,65.2809,65.2896,65.2635,65.2809,22697.0
2018-02-02 13:10:00,75.1,75.15,75.08,75.09,18134.0,65.2809,65.3243,65.2635,65.2722,18134.0
2018-02-02 13:20:00,75.08,75.08,74.99,75.07,23822.0,65.2635,65.2635,65.1852,65.2548,23822.0
2018-02-02 13:30:00,75.07,75.12,75.06,75.06,20046.0,65.2548,65.2982,65.2461,65.2461,20046.0
2018-02-02 13:40:00,75.05,75.05,74.93,74.93,33595.0,65.2374,65.2374,65.1331,65.1331,33595.0
2018-02-02 13:50:00,74.94,75.01,74.93,74.98,74853.0,65.1418,65.2026,65.1331,65.1766,74853.0
2018-02-02 14:00:00,74.98,74.98,74.92,74.92,150377.0,65.1766,65.1766,65.1244,65.1244,150377.0
2018-02-02 14:10:00,74.92,74.92,74.73,74.77,91909.0,65.1244,65.1244,64.9592,64.994,91909.0
2018-02-02 14:20:00,74.79,74.81,74.69,74.73,812074.0,65.0114,65.0288,64.9245,64.9592,812074.0
2018-02-02 14:30:00,74.72,74.91,74.72,74.85,1321903.0,64.9505,65.1157,64.9505,65.0636,1321903.0
2018-02-02 14:40:00,74.86,74.9,74.78,74.8,361267.0,65.0722,65.107,65.0027,65.0201,361267.0
2018-02-02 14:50:00,74.79,74.8,74.64,74.68,375083.0,65.0114,65.0201,64.881,64.9158,375083.0
2018-02-02 15:00:00,74.66,74.71,74.52,74.53,189695.0,64.8984,64.9419,64.7767,64.7854,189695.0
2018-02-02 15:10:00,74.54,74.8,74.54,74.74,318533.0,64.7941,65.0201,64.7941,64.9679,318533.0
2018-02-02 15:20:00,74.74,74.8,74.71,74.71,34243.0,64.9679,65.0201,64.9419,64.9419,34243.0
2018-02-02 15:30:00,74.71,74.77,74.62,74.75,80514.0,64.9419,64.994,64.8636,64.9766,80514.0
2018-02-02 15:40:00,74.75,74.75,74.56,74.58,283940.0,64.9766,64.9766,64.8115,64.8289,283940.0
2018-02-02 15:50:00,74.58,74.63,74.45,74.49,218837.0,64.8289,64.8723,64.7158,64.7506,218837.0
2018-02-05 09:30:00,73.78,74.0,73.76,73.9,594033.0,64.1335,64.3247,64.1161,64.2378,594033.0
2018-02-05 09:40:00,73.9,73.92,73.78,73.82,205452.0,64.2378,64.2551,64.1335,64.1682,205452.0
2018-02-05 09:50:00,73.83,73.91,73.79,73.9,331996.0,64.1769,64.2465,64.1421,64.2378,331996.0
2018-02-05 10:00:00,73.9,74.06,73.81,74.06,261810.0,64.2378,64.3768,64.1595,64.3768,261810.0
2018-02-05 10:10:00,74.06,74.2,74.05,74.18,64482.0,64.3768,64.4985,64.3681,64.4812,64482.0
2018-02-05 10:20:00,74.17,74.38,74.15,74.34,231068.0,64.4725,64.655,64.4551,64.6202,231068.0
2018-02-05 10:30:00,74.34,74.34,74.15,74.16,291720.0,64.6202,64.6202,64.4551,64.4638,291720.0
2018-02-05 10:40:00,74.16,74.32,74.15,74.29,60674.0,64.4638,64.6028,64.4551,64.5768,60674.0
2018-02-05 10:50:00,74.28,74.28,74.19,74.22,99712.0,64.5681,64.5681,64.4898,64.5159,99712.0
2018-02-05 11:00:00,74.22,74.29,74.15,74.17,51936.0,64.5159,64.5768,64.4551,64.4725,51936.0
2018-02-05 11:10:00,74.17,74.19,74.1,74.1,35979.0,64.4725,64.4898,64.4116,64.4116,35979.0
2018-02-05 11:20:00,74.1,74.14,74.04,74.06,186283.0,64.4116,64.4464,64.3595,64.3768,186283.0
2018-02-05 11:30:00,74.05,74.05,73.94,73.97,71504.0,64.3681,64.3681,64.2725,64.2986,71504.0
2018-02-05 11:40:00,73.96,73.97,73.83,73.83,42638.0,64.2899,64.2986,64.1769,64.1769,42638.0
2018-02-05 11:50:00,73.83,73.97,73.83,73.96,60669.0,64.1769,64.2986,64.1769,64.2899,60669.0
2018-02-05 12:00:00,73.96,73.98,73.81,73.81,38976.0,64.2899,64.3073,64.1595,64.1595,38976.0
2018-02-05 12:10:00,73.8,73.84,73.68,73.69,112243.0,64.1508,64.1856,64.0465,64.0552,112243.0
2018-02-05 12:20:00,73.69,73.74,73.59,73.69,164759.0,64.0552,64.0987,63.9683,64.0552,164759.0
2018-02-05 12:30:00,73.69,73.8,73.67,73.7,64090.0,64.0552,64.1508,64.0378,64.0639,64090.0
2018-02-05 12:40:00,73.71,73.84,73.71,73.82,54787.0,64.0726,64.1856,64.0726,64.1682,54787.0
2018-02-05 12:50:00,73.81,73.85,73.7,73.72,118452.0,64.1595,64.1943,64.0639,64.0813,118452.0
2018-02-05 13:00:00,73.7,73.71,73.4,73.4,2326451.0,64.0639,64.0726,63.8031,63.8031,2326451.0
2018-02-05 13:10:00,73.41,73.49,73.3,73.3,120778.0,63.8118,63.8814,63.7162,63.7162,120778.0
2018-02-05 13:20:00,73.31,73.39,73.22,73.32,167022.0,63.7249,63.7944,63.6467,63.7336,167022.0
2018-02-05 13:30:00,73.31,73.43,73.24,73.24,107912.0,63.7249,63.8292,63.6641,63.6641,107912.0
2018-02-05 13:40:00,73.25,73.4,73.24,73.38,61931.0,63.6727,63.8031,63.6641,63.7857,61931.0
2018-02-05 13:50:00,73.37,73.59,73.37,73.58,53463.0,63.7771,63.9683,63.7771,63.9596,53463.0
2018-02-05 14:00:00,73.57,73.59,73.37,73.4,107057.0,63.9509,63.9683,63.7771,63.8031,107057.0
2018-02-05 14:10:00,73.4,73.46,73.25,73.31,62888.0,63.8031,63.8553,63.6727,63.7249,62888.0
2018-02-05 14:20:00,73.28,73.32,73.15,73.2,162423.0,63.6988,63.7336,63.5858,63.6293,162423.0
2018-02-05 14:30:00,73.18,73.18,73.01,73.05,190585.0,63.6119,63.6119,63.4641,63.4989,190585.0
2018-02-05 14:40:00,73.06,73.14,72.89,72.91,101520.0,63.5076,63.5771,63.3598,63.3772,101520.0
2018-02-05 14:50:00,72.9,72.91,72.57,72.6,141435.0,63.3685,63.3772,63.0817,63.1077,141435.0
2018-02-05 15:00:00,72.6,72.65,71.63,71.63,362483.0,63.1077,63.1512,62.2646,62.2646,362483.0
2018-02-05 15:10:00,71.63,72.66,71.35,72.27,504352.0,62.2646,63.1599,62.0212,62.8209,504352.0
2018-02-05 15:20:00,72.26,72.69,72.08,72.63,377614.0,62.8122,63.186,62.6557,63.1338,377614.0
2018-02-05 15:30:00,72.63,72.7,72.18,72.18,839013.0,63.1338,63.1947,62.7426,62.7426,839013.0
2018-02-05 15:40:00,72.18,72.32,71.81,71.81,367563.0,62.7426,62.8643,62.421,62.421,367563.0
2018-02-05 15:50:00,71.8,71.94,71.52,71.53,704898.0,62.4123,62.534,62.1689,62.1776,704898.0
2018-02-06 09:30:00,70.91,71.72,70.55,71.72,1014826.0,61.6387,62.3428,61.3258,62.3428,1014826.0
2018-02-06 09:40:00,71.72,72.06,71.64,71.99,433319.0,62.3428,62.6383,62.2732,62.5775,433319.0
2018-02-06 09:50:00,71.99,72.53,71.92,72.11,248902.0,62.5775,63.0469,62.5166,62.6818,248902.0
2018-02-06 10:00:00,72.11,72.51,72.01,72.06,326627.0,62.6818,63.0295,62.5949,62.6383,326627.0
2018-02-06 10:10:00,72.06,72.25,71.44,71.69,1608593.0,62.6383,62.8035,62.0994,62.3167,1608593.0
2018-02-06 10:20:00,71.69,71.95,71.37,71.57,293220.0,62.3167,62.5427,62.0386,62.2124,293220.0
2018-02-06 10:30:00,71.56,71.62,71.17,71.42,228935.0,62.2037,62.2559,61.8647,62.082,228935.0
2018-02-06 10:40:00,71.42,71.81,71.24,71.7,234182.0,62.082,62.421,61.9255,62.3254,234182.0
2018-02-06 10:50:00,71.71,71.93,71.56,71.71,187000.0,62.3341,62.5253,62.2037,62.3341,187000.0
2018-02-06 11:00:00,71.71,71.78,71.44,71.61,305393.0,62.3341,62.3949,62.0994,62.2472,305393.0
2018-02-06 11:10:00,71.58,71.69,71.38,71.61,97179.0,62.2211,62.3167,62.0472,62.2472,97179.0
2018-02-06 11:20:00,71.6,71.66,71.37,71.46,104405.0,62.2385,62.2906,62.0386,62.1168,104405.0
2018-02-06 11:30:00,71.44,71.44,71.21,71.4,161348.0,62.0994,62.0994,61.8995,62.0646,161348.0
2018-02-06 11:40:00,71.4,71.58,71.39,71.58,123825.0,62.0646,62.2211,62.0559,62.2211,123825.0
2018-02-06 11:50:00,71.59,71.79,71.58,71.6,64555.0,62.2298,62.4036,62.2211,62.2385,64555.0
2018-02-06 12:00:00,71.61,71.9,71.61,71.88,143580.0,62.2472,62.4993,62.2472,62.4819,143580.0
2018-02-06 12:10:00,71.83,72.04,71.74,71.87,217784.0,62.4384,62.621,62.3602,62.4732,217784.0
2018-02-06 12:20:00,71.87,72.14,71.82,72.12,73781.0,62.4732,62.7079,62.4297,62.6905,73781.0
2018-02-06 12:30:00,72.12,72.34,72.0,72.33,125901.0,62.6905,62.8817,62.5862,62.873,125901.0
2018-02-06 12:40:00,72.33,72.33,72.01,72.03,87643.0,62.873,62.873,62.5949,62.6123,87643.0
2018-02-06 12:50:00,72.04,72.06,71.89,72.02,171615.0,62.621,62.6383,62.4906,62.6036,171615.0
2018-02-06 13:00:00,72.01,72.01,71.7,71.7,91846.0,62.5949,62.5949,62.3254,62.3254,91846.0
2018-02-06 13:10:00,71.69,72.04,71.66,72.04,109109.0,62.3167,62.621,62.2906,62.621,109109.0
2018-02-06 13:20:00,72.02,72.08,71.91,72.02,129531.0,62.6036,62.6557,62.5079,62.6036,129531.0
2018-02-06 13:30:00,71.98,71.99,71.73,71.88,83026.0,62.5688,62.5775,62.3515,62.4819,83026.0
2018-02-06 13:40:00,71.89,71.9,71.7,71.78,204941.0,62.4906,62.4993,62.3254,62.3949,204941.0
2018-02-06 13:50:00,71.75,71.75,71.6,71.65,52307.0,62.3689,62.3689,62.2385,62.2819,52307.0
2018-02-06 14:00:00,71.63,71.69,71.53,71.54,66899.0,62.2646,62.3167,62.1776,62.1863,66899.0
2018-02-06 14:10:00,71.54,71.79,71.54,71.56,86290.0,62.1863,62.4036,62.1863,62.2037,86290.0
2018-02-06 14:20:00,71.57,71.66,71.52,71.61,86176.0,62.2124,62.2906,62.1689,62.2472,86176.0
2018-02-06 14:30:00,71.6,71.89,71.56,71.81,382846.0,62.2385,62.4906,62.2037,62.421,382846.0
2018-02-06 14:40:00,71.82,72.21,71.81,72.21,99209.0,62.4297,62.7687,62.421,62.7687,99209.0
2018-02-06 14:50:00,72.2,72.58,72.11,72.54,117257.0,62.76,63.0903,62.6818,63.0556,117257.0
2018-02-06 15:00:00,72.54,72.97,72.51,72.96,2167171.0,63.0556,63.4294,63.0295,63.4207,2167171.0
2018-02-06 15:10:00,72.96,72.96,72.53,72.59,697256.0,63.4207,63.4207,63.0469,63.099,697256.0
2018-02-06 15:20:00,72.59,72.81,72.53,72.79,332485.0,63.099,63.2903,63.0469,63.2729,332485.0
2018-02-06 15:30:00,72.8,73.07,72.64,73.06,364445.0,63.2816,63.5163,63.1425,63.5076,364445.0
2018-02-06 15:40:00,73.07,73.15,72.77,72.78,252955.0,63.5163,63.5858,63.2555,63.2642,252955.0
2018-02-06 15:50:00,72.78,73.03,72.66,73.02,976065.0,63.2642,63.4815,63.1599,63.4728,976065.0
2018-02-07 09:30:00,72.48,72.76,72.34,72.68,174997.0,63.0034,63.2468,62.8817,63.1773,174997.0
2018-02-07 09:40:00,72.68,72.9,72.57,72.6,544440.0,63.1773,63.3685,63.0817,63.1077,544440.0
2018-02-07 09:50:00,72.59,72.93,72.59,72.9,454649.0,63.099,63.3946,63.099,63.3685,454649.0
2018-02-07 10:00:00,72.89,73.1,72.8,73.06,277671.0,63.3598,63.5424,63.2816,63.5076,277671.0
2018-02-07 10:10:00,73.06,73.14,73.0,73.08,808709.0,63.5076,63.5771,63.4554,63.525,808709.0
2018-02-07 10:20:00,73.07,73.09,72.94,72.94,507753.0,63.5163,63.5337,63.4033,63.4033,507753.0
2018-02-07 10:30:00,72.94,72.97,72.84,72.97,344314.0,63.4033,63.4294,63.3164,63.4294,344314.0
2018-02-07 10:40:00,72.97,73.04,72.85,73.03,401661.0,63.4294,63.4902,63.325,63.4815,401661.0
2018-02-07 10:50:00,73.03,73.11,73.01,73.09,305913.0,63.4815,63.5511,63.4641,63.5337,305913.0
2018-02-07 11:00:00,73.09,73.27,73.06,73.26,101792.0,63.5337,63.6901,63.5076,63.6814,101792.0
2018-02-07 11:10:00,73.26,73.36,73.19,73.2,308649.0,63.6814,63.7684,63.6206,63.6293,308649.0
2018-02-07 11:20:00,73.19,73.23,73.11,73.13,198303.0,63.6206,63.6554,63.5511,63.5684,198303.0
2018-02-07 11:30:00,73.13,73.13,72.98,73.06,305502.0,63.5684,63.5684,63.438,63.5076,305502.0
2018-02-07 11:40:00,73.07,73.14,73.01,73.09,347986.0,63.5163,63.5771,63.4641,63.5337,347986.0
2018-02-07 11:50:00,73.07,73.15,72.99,73.15,65671.0,63.5163,63.5858,63.4467,63.5858,65671.0
2018-02-07 12:00:00,73.14,73.17,73.05,73.08,59732.0,63.5771,63.6032,63.4989,63.525,59732.0
2018-02-07 12:10:00,73.09,73.15,73.01,73.02,15016.0,63.5337,63.5858,63.4641,63.4728,15016.0
2018-02-07 12:20:00,73.05,73.06,72.98,73.06,20720.0,63.4989,63.5076,63.438,63.5076,20720.0
2018-02-07 12:30:00,73.06,73.07,72.82,72.83,87535.0,63.5076,63.5163,63.299,63.3077,87535.0
2018-02-07 12:40:00,72.83,72.95,72.75,72.77,163734.0,63.3077,63.412,63.2381,63.2555,163734.0
2018-02-07 12:50:00,72.75,72.83,72.74,72.76,64595.0,63.2381,63.3077,63.2294,63.2468,64595.0
2018-02-07 13:00:00,72.75,72.84,72.54,72.6,72857.0,63.2381,63.3164,63.0556,63.1077,72857.0
2018-02-07 13:10:00,72.62,72.62,72.32,72.6,152946.0,63.1251,63.1251,62.8643,63.1077,152946.0
2018-02-07 13:20:00,72.62,72.63,72.33,72.49,103067.0,63.1251,63.1338,62.873,63.0121,103067.0
2018-02-07 13:30:00,72.47,72.76,72.42,72.66,49184.0,62.9947,63.2468,62.9513,63.1599,49184.0
2018-02-07 13:40:00,72.65,72.78,72.61,72.63,117676.0,63.1512,63.2642,63.1164,63.1338,117676.0
2018-02-07 13:50:00,72.61,72.65,72.5,72.63,65441.0,63.1164,63.1512,63.0208,63.1338,65441.0
2018-02-07 14:00:00,72.63,72.63,72.38,72.43,109359.0,63.1338,63.1338,62.9165,62.96,109359.0
2018-02-07 14:10:00,72.44,72.62,72.44,72.62,71369.0,62.9687,63.1251,62.9687,63.1251,71369.0
2018-02-07 14:20:00,72.63,72.72,72.59,72.72,38986.0,63.1338,63.212,63.099,63.212,38986.0
2018-02-07 14:30:00,72.71,72.73,72.6,72.6,47023.0,63.2033,63.2207,63.1077,63.1077,47023.0
2018-02-07 14:40:00,72.6,72.62,72.37,72.4,89747.0,63.1077,63.1251,62.9078,62.9339,89747.0
2018-02-07 14:50:00,72.39,72.5,72.28,72.5,59533.0,62.9252,63.0208,62.8296,63.0208,59533.0
2018-02-07 15:00:00,72.5,72.63,72.47,72.57,53769.0,63.0208,63.1338,62.9947,63.0817,53769.0
2018-02-07 15:10:00,72.57,72.72,72.55,72.64,70032.0,63.0817,63.212,63.0643,63.1425,70032.0
2018-02-07 15:20:00,72.64,72.82,72.64,72.76,57467.0,63.1425,63.299,63.1425,63.2468,57467.0
2018-02-07 15:30:00,72.76,72.84,72.67,72.76,116034.0,63.2468,63.3164,63.1686,63.2468,116034.0
2018-02-07 15:40:00,72.75,72.82,72.47,72.52,188266.0,63.2381,63.299,62.9947,63.0382,188266.0
2018-02-07 15:50:00,72.51,72.52,72.2,72.21,316755.0,63.0295,63.0382,62.76,62.7687,316755.0
2018-02-08 09:30:00,72.36,72.36,72.11,72.23,34510.0,62.8991,62.8991,62.6818,62.7861,34510.0
2018-02-08 09:40:00,72.23,72.23,71.9,72.02,92315.0,62.7861,62.7861,62.4993,62.6036,92315.0
2018-02-08 09:50:00,72.01,72.2,71.95,72.04,116133.0,62.5949,62.76,62.5427,62.621,116133.0
2018-02-08 10:00:00,72.05,72.16,71.92,72.14,60587.0,62.6296,62.7253,62.5166,62.7079,60587.0
2018-02-08 10:10:00,72.14,72.14,71.96,71.97,81775.0,62.7079,62.7079,62.5514,62.5601,81775.0
2018-02-08 10:20:00,71.98,72.0,71.79,71.81,140124.0,62.5688,62.5862,62.4036,62.421,140124.0
2018-02-08 10:30:00,71.82,71.87,71.7,71.82,126816.0,62.4297,62.4732,62.3254,62.4297,126816.0
2018-02-08 10:40:00,71.82,71.9,71.67,71.67,105669.0,62.4297,62.4993,62.2993,62.2993,105669.0
2018-02-08 10:50:00,71.67,71.67,71.39,71.52,131110.0,62.2993,62.2993,62.0559,62.1689,131110.0
2018-02-08 11:00:00,71.53,71.7,71.46,71.55,126029.0,62.1776,62.3254,62.1168,62.195,126029.0
2018-02-08 11:10:00,71.55,71.59,71.31,71.36,121371.0,62.195,62.2298,61.9864,62.0299,121371.0
2018-02-08 11:20:00,71.36,71.39,71.13,71.16,78370.0,62.0299,62.0559,61.8299,61.856,78370.0
2018-02-08 11:30:00,71.16,71.5,71.12,71.43,163439.0,61.856,62.1516,61.8212,62.0907,163439.0
2018-02-08 11:40:00,71.42,71.44,71.25,71.32,204754.0,62.082,62.0994,61.9342,61.9951,204754.0
2018-02-08 11:50:00,71.32,71.57,71.32,71.34,212972.0,61.9951,62.2124,61.9951,62.0125,212972.0
2018-02-08 12:00:00,71.34,71.42,71.23,71.23,47169.0,62.0125,62.082,61.9169,61.9169,47169.0
2018-02-08 12:10:00,71.23,71.28,71.15,71.18,37150.0,61.9169,61.9603,61.8473,61.8734,37150.0
2018-02-08 12:20:00,71.17,71.17,70.86,70.99,90830.0,61.8647,61.8647,61.5952,61.7082,90830.0
2018-02-08 12:30:00,70.99,71.05,70.86,70.98,224962.0,61.7082,61.7604,61.5952,61.6995,224962.0
2018-02-08 12:40:00,70.97,71.22,70.83,70.89,205037.0,61.6909,61.9082,61.5692,61.6213,205037.0
2018-02-08 12:50:00,70.87,70.87,70.51,70.74,147741.0,61.6039,61.6039,61.291,61.4909,147741.0
2018-02-08 13:00:00,70.76,70.91,70.59,70.83,107232.0,61.5083,61.6387,61.3605,61.5692,107232.0
2018-02-08 13:10:00,70.84,71.03,70.74,70.96,127533.0,61.5778,61.743,61.4909,61.6822,127533.0
2018-02-08 13:20:00,70.93,71.07,70.79,70.79,66480.0,61.6561,61.7778,61.5344,61.5344,66480.0
2018-02-08 13:30:00,70.79,71.1,70.77,71.09,98007.0,61.5344,61.8039,61.517,61.7952,98007.0
2018-02-08 13:40:00,71.11,71.35,71.05,71.18,85345.0,61.8125,62.0212,61.7604,61.8734,85345.0
2018-02-08 13:50:00,71.18,71.35,71.15,71.26,69914.0,61.8734,62.0212,61.8473,61.9429,69914.0
2018-02-08 14:00:00,71.25,71.26,71.01,71.13,89451.0,61.9342,61.9429,61.7256,61.8299,89451.0
2018-02-08 14:10:00,71.14,71.33,71.1,71.25,85399.0,61.8386,62.0038,61.8039,61.9342,85399.0
2018-02-08 14:20:00,71.27,71.31,70.97,71.02,109518.0,61.9516,61.9864,61.6909,61.7343,109518.0
2018-02-08 14:30:00,71.01,71.01,70.8,70.99,81067.0,61.7256,61.7256,61.5431,61.7082,81067.0
2018-02-08 14:40:00,70.98,71.0,70.85,70.9,52565.0,61.6995,61.7169,61.5865,61.63,52565.0
2018-02-08 14:50:00,70.91,70.92,70.68,70.78,70157.0,61.6387,61.6474,61.4388,61.5257,70157.0
2018-02-08 15:00:00,70.8,70.98,70.7,70.72,92837.0,61.5431,61.6995,61.4562,61.4735,92837.0
2018-02-08 15:10:00,70.71,70.74,70.59,70.61,78736.0,61.4648,61.4909,61.3605,61.3779,78736.0
2018-02-08 15:20:00,70.64,70.89,70.55,70.75,105706.0,61.404,61.6213,61.3258,61.4996,105706.0
2018-02-08 15:30:00,70.73,70.82,70.4,70.42,846188.0,61.4822,61.5605,61.1954,61.2128,846188.0
2018-02-08 15:40:00,70.42,70.56,70.21,70.29,487918.0,61.2128,61.3345,61.0302,61.0998,487918.0
2018-02-08 15:50:00,70.29,70.29,69.83,69.83,578278.0,61.0998,61.0998,60.6999,60.6999,578278.0
2018-02-09 09:30:00,70.59,70.7,70.35,70.35,333621.0,61.3605,61.4562,61.1519,61.1519,333621.0
2018-02-09 09:40:00,70.35,70.7,70.23,70.55,284382.0,61.1519,61.4562,61.0476,61.3258,284382.0
2018-02-09 09:50:00,70.55,70.77,70.46,70.62,102343.0,61.3258,61.517,61.2475,61.3866,102343.0
2018-02-09 10:00:00,70.62,70.68,70.34,70.45,64289.0,61.3866,61.4388,61.1432,61.2388,64289.0
2018-02-09 10:10:00,70.44,70.49,70.28,70.42,168388.0,61.2301,61.2736,61.0911,61.2128,168388.0
2018-02-09 10:20:00,70.42,70.51,70.32,70.36,56847.0,61.2128,61.291,61.1258,61.1606,56847.0
2018-02-09 10:30:00,70.36,70.41,70.12,70.12,181958.0,61.1606,61.2041,60.952,60.952,181958.0
2018-02-09 10:40:00,70.11,70.11,69.57,69.7,165464.0,60.9433,60.9433,60.4739,60.5869,165464.0
2018-02-09 10:50:00,69.7,70.14,69.61,69.94,200253.0,60.5869,60.9694,60.5087,60.7955,200253.0
2018-02-09 11:00:00,69.94,70.18,69.89,69.97,107409.0,60.7955,61.0041,60.7521,60.8216,107409.0
2018-02-09 11:10:00,69.96,70.07,69.7,69.83,113012.0,60.8129,60.9085,60.5869,60.6999,113012.0
2018-02-09 11:20:00,69.83,69.94,69.69,69.8,98104.0,60.6999,60.7955,60.5782,60.6738,98104.0
2018-02-09 11:30:00,69.79,70.06,69.76,69.94,88078.0,60.6651,60.8998,60.6391,60.7955,88078.0
2018-02-09 11:40:00,69.95,69.95,69.71,69.71,105720.0,60.8042,60.8042,60.5956,60.5956,105720.0
2018-02-09 11:50:00,69.71,69.77,69.52,69.54,183046.0,60.5956,60.6477,60.4304,60.4478,183046.0
2018-02-09 12:00:00,69.53,69.58,69.12,69.12,112293.0,60.4391,60.4826,60.0827,60.0827,112293.0
2018-02-09 12:10:00,69.11,69.32,69.03,69.15,162894.0,60.074,60.2566,60.0045,60.1088,162894.0
2018-02-09 12:20:00,69.14,69.41,69.0,69.02,135129.0,60.1001,60.3348,59.9784,59.9958,135129.0
2018-02-09 12:30:00,69.03,69.2,68.94,68.96,135623.0,60.0045,60.1523,59.9263,59.9437,135623.0
2018-02-09 12:40:00,68.94,68.98,68.79,68.79,157029.0,59.9263,59.961,59.7959,59.7959,157029.0
2018-02-09 12:50:00,68.79,69.32,68.75,69.32,116592.0,59.7959,60.2566,59.7611,60.2566,116592.0
2018-02-09 13:00:00,69.32,69.32,68.95,68.95,153184.0,60.2566,60.2566,59.935,59.935,153184.0
2018-02-09 13:10:00,68.95,69.0,68.77,69.0,138951.0,59.935,59.9784,59.7785,59.9784,138951.0
2018-02-09 13:20:00,69.01,69.03,68.68,68.78,262581.0,59.9871,60.0045,59.7003,59.7872,262581.0
2018-02-09 13:30:00,68.76,68.86,68.52,68.58,220761.0,59.7698,59.8567,59.5612,59.6133,220761.0
2018-02-09 13:40:00,68.57,69.04,68.57,69.03,224816.0,59.6046,60.0132,59.6046,60.0045,224816.0
2018-02-09 13:50:00,69.04,69.45,69.0,69.21,235737.0,60.0132,60.3696,59.9784,60.161,235737.0
2018-02-09 14:00:00,69.21,69.84,69.19,69.74,319259.0,60.161,60.7086,60.1436,60.6217,319259.0
2018-02-09 14:10:00,69.76,70.12,69.65,70.08,246565.0,60.6391,60.952,60.5434,60.9172,246565.0
2018-02-09 14:20:00,70.1,70.38,69.89,69.89,163474.0,60.9346,61.178,60.7521,60.7521,163474.0
2018-02-09 14:30:00,69.89,69.99,69.7,69.95,193175.0,60.7521,60.839,60.5869,60.8042,193175.0
2018-02-09 14:40:00,69.96,70.1,69.84,69.94,130030.0,60.8129,60.9346,60.7086,60.7955,130030.0
2018-02-09 14:50:00,69.93,70.15,69.85,69.88,175588.0,60.7868,60.9781,60.7173,60.7434,175588.0
2018-02-09 15:00:00,69.87,69.87,69.46,69.59,444854.0,60.7347,60.7347,60.3783,60.4913,444854.0
2018-02-09 15:10:00,69.59,69.96,69.49,69.93,351189.0,60.4913,60.8129,60.4044,60.7868,351189.0
2018-02-09 15:20:00,69.97,70.18,69.87,70.07,244971.0,60.8216,61.0041,60.7347,60.9085,244971.0
2018-02-09 15:30:00,70.08,70.35,70.04,70.25,667322.0,60.9172,61.1519,60.8824,61.065,667322.0
2018-02-09 15:40:00,70.23,70.9,70.23,70.81,600684.0,61.0476,61.63,61.0476,61.5518,600684.0
2018-02-09 15:50:00,70.81,71.06,70.45,70.59,520307.0,61.5518,61.7691,61.2388,61.3605,520307.0
2018-02-12 09:30:00,71.17,71.49,71.17,71.42,100305.0,61.8647,62.1429,61.8647,62.082,100305.0
2018-02-12 09:40:00,71.43,71.57,71.36,71.36,72478.0,62.0907,62.2124,62.0299,62.0299,72478.0
2018-02-12 09:50:00,71.37,71.39,71.16,71.17,53200.0,62.0386,62.0559,61.856,61.8647,53200.0
2018-02-12 10:00:00,71.2,71.41,71.17,71.2,96333.0,61.8908,62.0733,61.8647,61.8908,96333.0
2018-02-12 10:10:00,71.19,71.25,71.01,71.03,57724.0,61.8821,61.9342,61.7256,61.743,57724.0
2018-02-12 10:20:00,70.99,71.06,70.8,70.98,93399.0,61.7082,61.7691,61.5431,61.6995,93399.0
2018-02-12 10:30:00,71.0,71.25,70.89,71.1,77273.0,61.7169,61.9342,61.6213,61.8039,77273.0
2018-02-12 10:40:00,71.1,71.2,70.97,71.17,75586.0,61.8039,61.8908,61.6909,61.8647,75586.0
2018-02-12 10:50:00,71.21,71.24,71.06,71.23,96105.0,61.8995,61.9255,61.7691,61.9169,96105.0
2018-02-12 11:00:00,71.22,71.29,71.07,71.19,91966.0,61.9082,61.969,61.7778,61.8821,91966.0
2018-02-12 11:10:00,71.19,71.33,71.12,71.29,100182.0,61.8821,62.0038,61.8212,61.969,100182.0
2018-02-12 11:20:00,71.3,71.34,71.22,71.28,52355.0,61.9777,62.0125,61.9082,61.9603,52355.0
2018-02-12 11:30:00,71.28,71.32,71.16,71.32,40743.0,61.9603,61.9951,61.856,61.9951,40743.0
2018-02-12 11:40:00,71.33,71.37,71.28,71.34,47124.0,62.0038,62.0386,61.9603,62.0125,47124.0
2018-02-12 11:50:00,71.34,71.54,71.25,71.53,111194.0,62.0125,62.1863,61.9342,62.1776,111194.0
2018-02-12 12:00:00,71.53,71.56,71.43,71.55,32909.0,62.1776,62.2037,62.0907,62.195,32909.0
2018-02-12 12:10:00,71.55,71.72,71.53,71.68,57698.0,62.195,62.3428,62.1776,62.308,57698.0
2018-02-12 12:20:00,71.69,71.69,71.6,71.64,128858.0,62.3167,62.3167,62.2385,62.2732,128858.0
2018-02-12 12:30:00,71.64,71.65,71.57,71.64,154106.0,62.2732,62.2819,62.2124,62.2732,154106.0
2018-02-12 12:40:00,71.64,71.64,71.51,71.51,138620.0,62.2732,62.2732,62.1602,62.1602,138620.0
2018-02-12 12:50:00,71.52,71.66,71.51,71.57,172555.0,62.1689,62.2906,62.1602,62.2124,172555.0
2018-02-12 13:00:00,71.62,71.66,71.51,71.54,54229.0,62.2559,62.2906,62.1602,62.1863,54229.0
2018-02-12 13:10:00,71.54,71.65,71.54,71.59,86160.0,62.1863,62.2819,62.1863,62.2298,86160.0
2018-02-12 13:20:00,71.59,71.64,71.55,71.64,46246.0,62.2298,62.2732,62.195,62.2732,46246.0
2018-02-12 13:30:00,71.65,71.67,71.58,71.63,24306.0,62.2819,62.2993,62.2211,62.2646,24306.0
2018-02-12 13:40:00,71.63,71.67,71.59,71.65,16963.0,62.2646,62.2993,62.2298,62.2819,16963.0
2018-02-12 13:50:00,71.66,71.91,71.66,71.83,69882.0,62.2906,62.5079,62.2906,62.4384,69882.0
2018-02-12 14:00:00,71.85,71.86,71.7,71.73,93552.0,62.4558,62.4645,62.3254,62.3515,93552.0
2018-02-12 14:10:00,71.73,71.74,71.67,71.72,64818.0,62.3515,62.3602,62.2993,62.3428,64818.0
2018-02-12 14:20:00,71.71,71.86,71.71,71.84,32613.0,62.3341,62.4645,62.3341,62.4471,32613.0
2018-02-12 14:30:00,71.84,71.94,71.83,71.88,172894.0,62.4471,62.534,62.4384,62.4819,172894.0
2018-02-12 14:40:00,71.88,71.93,71.74,71.74,38809.0,62.4819,62.5253,62.3602,62.3602,38809.0
2018-02-12 14:50:00,71.74,71.8,71.66,71.74,54300.0,62.3602,62.4123,62.2906,62.3602,54300.0
2018-02-12 15:00:00,71.75,71.82,71.73,71.79,62222.0,62.3689,62.4297,62.3515,62.4036,62222.0
2018-02-12 15:10:00,71.78,71.96,71.76,71.88,75186.0,62.3949,62.5514,62.3776,62.4819,75186.0
2018-02-12 15:20:00,71.9,71.99,71.83,71.86,77899.0,62.4993,62.5775,62.4384,62.4645,77899.0
2018-02-12 15:30:00,71.87,71.93,71.63,71.71,169591.0,62.4732,62.5253,62.2646,62.3341,169591.0
2018-02-12 15:40:00,71.72,71.81,71.41,71.54,234202.0,62.3428,62.421,62.0733,62.1863,234202.0
2018-02-12 15:50:00,71.53,71.73,71.51,71.63,263353.0,62.1776,62.3515,62.1602,62.2646,263353.0
2018-02-13 09:30:00,71.35,71.41,71.2,71.39,70409.0,62.0212,62.0733,61.8908,62.0559,70409.0
2018-02-13 09:40:00,71.37,71.46,71.24,71.26,95273.0,62.0386,62.1168,61.9255,61.9429,95273.0
2018-02-13 09:50:00,71.25,71.36,71.25,71.32,21518.0,61.9342,62.0299,61.9342,61.9951,21518.0
2018-02-13 10:00:00,71.33,71.45,71.3,71.31,49062.0,62.0038,62.1081,61.9777,61.9864,49062.0
2018-02-13 10:10:00,71.39,71.46,71.35,71.43,14227.0,62.0559,62.1168,62.0212,62.0907,14227.0
2018-02-13 10:20:00,71.44,71.57,71.43,71.43,42327.0,62.0994,62.2124,62.0907,62.0907,42327.0
2018-02-13 10:30:00,71.44,71.5,71.33,71.5,64665.0,62.0994,62.1516,62.0038,62.1516,64665.0
2018-02-13 10:40:00,71.5,71.62,71.45,71.61,60565.0,62.1516,62.2559,62.1081,62.2472,60565.0
2018-02-13 10:50:00,71.62,71.62,71.54,71.55,11698.0,62.2559,62.2559,62.1863,62.195,11698.0
2018-02-13 11:00:00,71.54,71.54,71.38,71.41,14556.0,62.1863,62.1863,62.0472,62.0733,14556.0
2018-02-13 11:10:00,71.45,71.51,71.4,71.51,23329.0,62.1081,62.1602,62.0646,62.1602,23329.0
2018-02-13 11:20:00,71.51,71.55,71.4,71.4,18483.0,62.1602,62.195,62.0646,62.0646,18483.0
2018-02-13 11:30:00,71.41,71.47,71.33,71.4,56905.0,62.0733,62.1255,62.0038,62.0646,56905.0
2018-02-13 11:40:00,71.39,71.51,71.37,71.5,25444.0,62.0559,62.1602,62.0386,62.1516,25444.0
2018-02-13 11:50:00,71.48,71.52,71.46,71.48,97742.0,62.1342,62.1689,62.1168,62.1342,97742.0
2018-02-13 12:00:00,71.47,71.51,71.42,71.44,83907.0,62.1255,62.1602,62.082,62.0994,83907.0
2018-02-13 12:10:00,71.45,71.54,71.45,71.48,10333.0,62.1081,62.1863,62.1081,62.1342,10333.0
2018-02-13 12:20:00,71.48,71.49,71.42,71.43,2817.0,62.1342,62.1429,62.082,62.0907,2817.0
2018-02-13 12:30:00,71.44,71.44,71.34,71.39,8920.0,62.0994,62.0994,62.0125,62.0559,8920.0
2018-02-13 12:40:00,71.39,71.46,71.38,71.45,15400.0,62.0559,62.1168,62.0472,62.1081,15400.0
2018-02-13 12:50:00,71.46,71.47,71.38,71.39,13101.0,62.1168,62.1255,62.0472,62.0559,13101.0
2018-02-13 13:00:00,71.37,71.47,71.37,71.47,30714.0,62.0386,62.1255,62.0386,62.1255,30714.0
2018-02-13 13:10:00,71.46,71.61,71.44,71.59,34700.0,62.1168,62.2472,62.0994,62.2298,34700.0
2018-02-13 13:20:00,71.6,71.71,71.6,71.66,20616.0,62.2385,62.3341,62.2385,62.2906,20616.0
2018-02-13 13:30:00,71.64,71.76,71.62,71.76,17501.0,62.2732,62.3776,62.2559,62.3776,17501.0
2018-02-13 13:40:00,71.75,71.75,71.66,71.68,226425.0,62.3689,62.3689,62.2906,62.308,226425.0
2018-02-13 13:50:00,71.69,71.73,71.65,71.67,15127.0,62.3167,62.3515,62.2819,62.2993,15127.0
2018-02-13 14:00:00,71.68,71.73,71.65,71.73,208236.0,62.308,62.3515,62.2819,62.3515,208236.0
2018-02-13 14:10:00,71.73,71.81,71.73,71.75,236192.0,62.3515,62.421,62.3515,62.3689,236192.0
2018-02-13 14:20:00,71.74,71.76,71.7,71.71,17102.0,62.3602,62.3776,62.3254,62.3341,17102.0
2018-02-13 14:30:00,71.7,71.71,71.63,71.65,9968.0,62.3254,62.3341,62.2646,62.2819,9968.0
2018-02-13 14:40:00,71.65,71.68,71.62,71.68,14806.0,62.2819,62.308,62.2559,62.308,14806.0
2018-02-13 14:50:00,71.68,71.77,71.68,71.77,53116.0,62.308,62.3863,62.308,62.3863,53116.0
2018-02-13 15:00:00,71.74,71.78,71.67,71.74,7015.0,62.3602,62.3949,62.2993,62.3602,7015.0
2018-02-13 15:10:00,71.71,71.8,71.67,71.78,18578.0,62.3341,62.4123,62.2993,62.3949,18578.0
2018-02-13 15:20:00,71.78,71.81,71.73,71.79,21859.0,62.3949,62.421,62.3515,62.4036,21859.0
2018-02-13 15:30:00,71.78,71.87,71.75,71.85,56617.0,62.3949,62.4732,62.3689,62.4558,56617.0
2018-02-13 15:40:00,71.85,71.85,71.69,71.76,44378.0,62.4558,62.4558,62.3167,62.3776,44378.0
2018-02-13 15:50:00,71.78,71.83,71.71,71.73,52470.0,62.3949,62.4384,62.3341,62.3515,52470.0
2018-02-14 09:30:00,71.3,71.58,71.3,71.48,112624.0,61.9777,62.2211,61.9777,62.1342,112624.0
2018-02-14 09:40:00,71.47,71.6,71.42,71.57,95211.0,62.1255,62.2385,62.082,62.2124,95211.0
2018-02-14 09:50:00,71.59,71.76,71.53,71.55,134827.0,62.2298,62.3776,62.1776,62.195,134827.0
2018-02-14 10:00:00,71.55,71.91,71.52,71.9,136109.0,62.195,62.5079,62.1689,62.4993,136109.0
2018-02-14 10:10:00,71.9,72.04,71.88,72.03,82357.0,62.4993,62.621,62.4819,62.6123,82357.0
2018-02-14 10:20:00,72.03,72.18,72.01,72.05,132184.0,62.6123,62.7426,62.5949,62.6296,132184.0
2018-02-14 10:30:00,72.07,72.26,71.98,72.26,95758.0,62.647,62.8122,62.5688,62.8122,95758.0
2018-02-14 10:40:00,72.26,72.27,72.11,72.17,78592.0,62.8122,62.8209,62.6818,62.734,78592.0
2018-02-14 10:50:00,72.15,72.21,72.1,72.15,58851.0,62.7166,62.7687,62.6731,62.7166,58851.0
2018-02-14 11:00:00,72.15,72.23,72.06,72.09,54913.0,62.7166,62.7861,62.6383,62.6644,54913.0
2018-02-14 11:10:00,72.1,72.25,72.07,72.24,103953.0,62.6731,62.8035,62.647,62.7948,103953.0
2018-02-14 11:20:00,72.23,72.31,72.15,72.26,37010.0,62.7861,62.8556,62.7166,62.8122,37010.0
2018-02-14 11:30:00,72.26,72.3,72.13,72.3,95211.0,62.8122,62.847,62.6992,62.847,95211.0
2018-02-14 11:40:00,72.29,72.36,72.18,72.18,181211.0,62.8383,62.8991,62.7426,62.7426,181211.0
2018-02-14 11:50:00,72.17,72.17,72.11,72.14,34934.0,62.734,62.734,62.6818,62.7079,34934.0
2018-02-14 12:00:00,72.14,72.24,72.14,72.15,30626.0,62.7079,62.7948,62.7079,62.7166,30626.0
2018-02-14 12:10:00,72.18,72.21,72.11,72.13,40337.0,62.7426,62.7687,62.6818,62.6992,40337.0
2018-02-14 12:20:00,72.11,72.31,72.09,72.3,21170.0,62.6818,62.8556,62.6644,62.847,21170.0
2018-02-14 12:30:00,72.29,72.37,72.26,72.35,26771.0,62.8383,62.9078,62.8122,62.8904,26771.0
2018-02-14 12:40:00,72.37,72.39,72.33,72.34,27203.0,62.9078,62.9252,62.873,62.8817,27203.0
2018-02-14 12:50:00,72.33,72.5,72.3,72.48,32652.0,62.873,63.0208,62.847,63.0034,32652.0
2018-02-14 13:00:00,72.48,72.63,72.47,72.59,41071.0,63.0034,63.1338,62.9947,63.099,41071.0
2018-02-14 13:10:00,72.59,72.69,72.59,72.63,53316.0,63.099,63.186,63.099,63.1338,53316.0
2018-02-14 13:20:00,72.63,72.77,72.63,72.64,31521.0,63.1338,63.2555,63.1338,63.1425,31521.0
2018-02-14 13:30:00,72.65,72.72,72.64,72.71,48061.0,63.1512,63.212,63.1425,63.2033,48061.0
2018-02-14 13:40:00,72.69,72.78,72.67,72.75,48053.0,63.186,63.2642,63.1686,63.2381,48053.0
2018-02-14 13:50:00,72.75,72.75,72.69,72.71,12489.0,63.2381,63.2381,63.186,63.2033,12489.0
2018-02-14 14:00:00,72.72,72.79,72.71,72.78,39594.0,63.212,63.2729,63.2033,63.2642,39594.0
2018-02-14 14:10:00,72.8,72.84,72.74,72.76,47217.0,63.2816,63.3164,63.2294,63.2468,47217.0
2018-02-14 14:20:00,72.77,72.79,72.64,72.65,100146.0,63.2555,63.2729,63.1425,63.1512,100146.0
2018-02-14 14:30:00,72.65,72.78,72.61,72.78,51721.0,63.1512,63.2642,63.1164,63.2642,51721.0
2018-02-14 14:40:00,72.78,72.79,72.7,72.75,36484.0,63.2642,63.2729,63.1947,63.2381,36484.0
2018-02-14 14:50:00,72.75,72.82,72.74,72.8,32959.0,63.2381,63.299,63.2294,63.2816,32959.0
2018-02-14 15:00:00,72.8,72.94,72.79,72.87,58479.0,63.2816,63.4033,63.2729,63.3424,58479.0
2018-02-14 15:10:00,72.86,72.99,72.86,72.98,75826.0,63.3337,63.4467,63.3337,63.438,75826.0
2018-02-14 15:20:00,72.97,72.98,72.84,72.89,64645.0,63.4294,63.438,63.3164,63.3598,64645.0
2018-02-14 15:30:00,72.88,72.92,72.85,72.91,118884.0,63.3511,63.3859,63.325,63.3772,118884.0
2018-02-14 15:40:00,72.9,72.96,72.83,72.91,110402.0,63.3685,63.4207,63.3077,63.3772,110402.0
2018-02-14 15:50:00,72.92,73.0,72.91,72.95,216894.0,63.3859,63.4554,63.3772,63.412,216894.0
2018-02-15 09:30:00,73.5,73.55,73.25,73.44,208767.0,63.8901,63.9335,63.6727,63.8379,208767.0
2018-02-15 09:40:00,73.44,73.48,73.34,73.48,73036.0,63.8379,63.8727,63.751,63.8727,73036.0
2018-02-15 09:50:00,73.48,73.53,73.43,73.53,75696.0,63.8727,63.9161,63.8292,63.9161,75696.0
2018-02-15 10:00:00,73.54,73.54,73.31,73.32,85393.0,63.9248,63.9248,63.7249,63.7336,85393.0
2018-02-15 10:10:00,73.33,73.33,73.2,73.25,105770.0,63.7423,63.7423,63.6293,63.6727,105770.0
2018-02-15 10:20:00,73.24,73.39,73.24,73.35,124064.0,63.6641,63.7944,63.6641,63.7597,124064.0
2018-02-15 10:30:00,73.35,73.38,73.24,73.24,60765.0,63.7597,63.7857,63.6641,63.6641,60765.0
2018-02-15 10:40:00,73.23,73.27,73.04,73.1,100751.0,63.6554,63.6901,63.4902,63.5424,100751.0
2018-02-15 10:50:00,73.1,73.19,72.9,72.91,80780.0,63.5424,63.6206,63.3685,63.3772,80780.0
2018-02-15 11:00:00,72.91,73.04,72.8,73.02,131734.0,63.3772,63.4902,63.2816,63.4728,131734.0
2018-02-15 11:10:00,73.01,73.14,72.99,73.06,103655.0,63.4641,63.5771,63.4467,63.5076,103655.0
2018-02-15 11:20:00,73.07,73.27,73.07,73.27,71296.0,63.5163,63.6901,63.5163,63.6901,71296.0
2018-02-15 11:30:00,73.26,73.27,73.16,73.22,63212.0,63.6814,63.6901,63.5945,63.6467,63212.0
2018-02-15 11:40:00,73.22,73.31,73.22,73.3,70664.0,63.6467,63.7249,63.6467,63.7162,70664.0
2018-02-15 11:50:00,73.3,73.36,73.27,73.3,49654.0,63.7162,63.7684,63.6901,63.7162,49654.0
2018-02-15 12:00:00,73.32,73.38,73.21,73.28,85233.0,63.7336,63.7857,63.638,63.6988,85233.0
2018-02-15 12:10:00,73.29,73.31,73.27,73.31,43265.0,63.7075,63.7249,63.6901,63.7249,43265.0
2018-02-15 12:20:00,73.32,73.32,73.23,73.28,67968.0,63.7336,63.7336,63.6554,63.6988,67968.0
2018-02-15 12:30:00,73.27,73.36,73.26,73.36,44916.0,63.6901,63.7684,63.6814,63.7684,44916.0
2018-02-15 12:40:00,73.37,73.38,73.29,73.32,52413.0,63.7771,63.7857,63.7075,63.7336,52413.0
2018-02-15 12:50:00,73.33,73.39,73.32,73.38,49029.0,63.7423,63.7944,63.7336,63.7857,49029.0
2018-02-15 13:00:00,73.39,73.54,73.39,73.49,58323.0,63.7944,63.9248,63.7944,63.8814,58323.0
2018-02-15 13:10:00,73.52,73.58,73.51,73.54,53737.0,63.9074,63.9596,63.8988,63.9248,53737.0
2018-02-15 13:20:00,73.55,73.55,73.44,73.45,40259.0,63.9335,63.9335,63.8379,63.8466,40259.0
2018-02-15 13:30:00,73.45,73.45,73.37,73.41,42423.0,63.8466,63.8466,63.7771,63.8118,42423.0
2018-02-15 13:40:00,73.42,73.54,73.42,73.53,63715.0,63.8205,63.9248,63.8205,63.9161,63715.0
2018-02-15 13:50:00,73.52,73.54,73.46,73.51,43413.0,63.9074,63.9248,63.8553,63.8988,43413.0
2018-02-15 14:00:00,73.5,73.63,73.48,73.6,67619.0,63.8901,64.0031,63.8727,63.977,67619.0
2018-02-15 14:10:00,73.59,73.61,73.54,73.59,55875.0,63.9683,63.9857,63.9248,63.9683,55875.0
2018-02-15 14:20:00,73.59,73.65,73.56,73.65,60082.0,63.9683,64.0204,63.9422,64.0204,60082.0
2018-02-15 14:30:00,73.65,73.67,73.62,73.66,42240.0,64.0204,64.0378,63.9944,64.0291,42240.0
2018-02-15 14:40:00,73.65,73.68,73.63,73.67,124675.0,64.0204,64.0465,64.0031,64.0378,124675.0
2018-02-15 14:50:00,73.68,73.68,73.59,73.63,89510.0,64.0465,64.0465,63.9683,64.0031,89510.0
2018-02-15 15:00:00,73.63,73.75,73.63,73.67,64921.0,64.0031,64.1074,64.0031,64.0378,64921.0
2018-02-15 15:10:00,73.68,73.72,73.64,73.7,67306.0,64.0465,64.0813,64.0118,64.0639,67306.0
2018-02-15 15:20:00,73.71,73.74,73.66,73.66,66711.0,64.0726,64.0987,64.0291,64.0291,66711.0
2018-02-15 15:30:00,73.66,73.69,73.56,73.64,64151.0,64.0291,64.0552,63.9422,64.0118,64151.0
2018-02-15 15:40:00,73.64,73.69,73.6,73.67,111756.0,64.0118,64.0552,63.977,64.0378,111756.0
2018-02-15 15:50:00,73.67,73.79,73.66,73.79,164965.0,64.0378,64.1421,64.0291,64.1421,164965.0
2018-02-16 09:30:00,73.58,73.88,73.58,73.88,15396.0,63.9596,64.2204,63.9596,64.2204,15396.0
2018-02-16 09:40:00,73.87,73.88,73.7,73.86,53717.0,64.2117,64.2204,64.0639,64.203,53717.0
2018-02-16 09:50:00,73.84,73.9,73.75,73.75,31682.0,64.1856,64.2378,64.1074,64.1074,31682.0
2018-02-16 10:00:00,73.75,73.78,73.65,73.77,114114.0,64.1074,64.1335,64.0204,64.1248,114114.0
2018-02-16 10:10:00,73.77,73.9,73.69,73.88,9824.0,64.1248,64.2378,64.0552,64.2204,9824.0
2018-02-16 10:20:00,73.86,73.97,73.86,73.96,15543.0,64.203,64.2986,64.203,64.2899,15543.0
2018-02-16 10:30:00,73.97,74.06,73.97,74.01,61684.0,64.2986,64.3768,64.2986,64.3334,61684.0
2018-02-16 10:40:00,74.01,74.04,73.96,74.04,41849.0,64.3334,64.3595,64.2899,64.3595,41849.0
2018-02-16 10:50:00,74.06,74.06,73.96,73.98,27431.0,64.3768,64.3768,64.2899,64.3073,27431.0
2018-02-16 11:00:00,73.98,74.11,73.98,74.11,57488.0,64.3073,64.4203,64.3073,64.4203,57488.0
2018-02-16 11:10:00,74.1,74.2,74.1,74.17,24115.0,64.4116,64.4985,64.4116,64.4725,24115.0
2018-02-16 11:20:00,74.17,74.2,74.09,74.09,23440.0,64.4725,64.4985,64.4029,64.4029,23440.0
2018-02-16 11:30:00,74.1,74.14,74.09,74.14,24642.0,64.4116,64.4464,64.4029,64.4464,24642.0
2018-02-16 11:40:00,74.16,74.17,74.13,74.17,16493.0,64.4638,64.4725,64.4377,64.4725,16493.0
2018-02-16 11:50:00,74.18,74.24,74.18,74.23,25533.0,64.4812,64.5333,64.4812,64.5246,25533.0
2018-02-16 12:00:00,74.21,74.23,74.17,74.18,36930.0,64.5072,64.5246,64.4725,64.4812,36930.0
2018-02-16 12:10:00,74.18,74.24,74.18,74.23,29295.0,64.4812,64.5333,64.4812,64.5246,29295.0
2018-02-16 12:20:00,74.24,74.24,74.18,74.23,15526.0,64.5333,64.5333,64.4812,64.5246,15526.0
2018-02-16 12:30:00,74.24,74.36,74.23,74.34,167628.0,64.5333,64.6376,64.5246,64.6202,167628.0
2018-02-16 12:40:00,74.34,74.36,74.28,74.28,656482.0,64.6202,64.6376,64.5681,64.5681,656482.0
2018-02-16 12:50:00,74.28,74.29,74.1,74.19,321210.0,64.5681,64.5768,64.4116,64.4898,321210.0
2018-02-16 13:00:00,74.21,74.25,74.12,74.16,67323.0,64.5072,64.542,64.429,64.4638,67323.0
2018-02-16 13:10:00,74.16,74.16,73.92,73.94,63765.0,64.4638,64.4638,64.2551,64.2725,63765.0
2018-02-16 13:20:00,73.94,74.05,73.91,73.93,64690.0,64.2725,64.3681,64.2465,64.2638,64690.0
2018-02-16 13:30:00,73.94,74.08,73.82,74.01,42298.0,64.2725,64.3942,64.1682,64.3334,42298.0
2018-02-16 13:40:00,74.01,74.11,74.01,74.03,23823.0,64.3334,64.4203,64.3334,64.3508,23823.0
2018-02-16 13:50:00,74.02,74.04,73.9,73.93,34498.0,64.3421,64.3595,64.2378,64.2638,34498.0
2018-02-16 14:00:00,73.94,74.03,73.89,73.9,20602.0,64.2725,64.3508,64.2291,64.2378,20602.0
2018-02-16 14:10:00,73.9,73.94,73.74,73.82,45791.0,64.2378,64.2725,64.0987,64.1682,45791.0
2018-02-16 14:20:00,73.81,73.86,73.7,73.83,44904.0,64.1595,64.203,64.0639,64.1769,44904.0
2018-02-16 14:30:00,73.86,73.96,73.79,73.92,109692.0,64.203,64.2899,64.1421,64.2551,109692.0
2018-02-16 14:40:00,73.92,73.94,73.8,73.91,42046.0,64.2551,64.2725,64.1508,64.2465,42046.0
2018-02-16 14:50:00,73.91,74.01,73.84,74.01,51726.0,64.2465,64.3334,64.1856,64.3334,51726.0
2018-02-16 15:00:00,74.0,74.05,73.95,74.05,25660.0,64.3247,64.3681,64.2812,64.3681,25660.0
2018-02-16 15:10:00,74.06,74.09,73.95,73.99,29173.0,64.3768,64.4029,64.2812,64.316,29173.0
2018-02-16 15:20:00,73.99,74.08,73.96,74.02,21037.0,64.316,64.3942,64.2899,64.3421,21037.0
2018-02-16 15:30:00,74.02,74.05,73.9,73.98,44838.0,64.3421,64.3681,64.2378,64.3073,44838.0
2018-02-16 15:40:00,73.98,74.05,73.9,74.03,71573.0,64.3073,64.3681,64.2378,64.3508,71573.0
2018-02-16 15:50:00,74.02,74.05,73.85,73.86,114353.0,64.3421,64.3681,64.1943,64.203,114353.0
2018-02-20 09:30:00,73.29,73.55,73.29,73.51,111021.0,63.7075,63.9335,63.7075,63.8988,111021.0
2018-02-20 09:40:00,73.5,73.61,73.44,73.61,32390.0,63.8901,63.9857,63.8379,63.9857,32390.0
2018-02-20 09:50:00,73.61,73.63,73.4,73.42,46384.0,63.9857,64.0031,63.8031,63.8205,46384.0
2018-02-20 10:00:00,73.44,73.47,73.38,73.44,96424.0,63.8379,63.864,63.7857,63.8379,96424.0
2018-02-20 10:10:00,73.45,73.51,73.4,73.5,32696.0,63.8466,63.8988,63.8031,63.8901,32696.0
2018-02-20 10:20:00,73.51,73.56,73.44,73.44,8300.0,63.8988,63.9422,63.8379,63.8379,8300.0
2018-02-20 10:30:00,73.43,73.45,73.29,73.29,30523.0,63.8292,63.8466,63.7075,63.7075,30523.0
2018-02-20 10:40:00,73.29,73.43,73.29,73.41,9897.0,63.7075,63.8292,63.7075,63.8118,9897.0
2018-02-20 10:50:00,73.42,73.42,73.32,73.34,39546.0,63.8205,63.8205,63.7336,63.751,39546.0
2018-02-20 11:00:00,73.35,73.5,73.33,73.49,54920.0,63.7597,63.8901,63.7423,63.8814,54920.0
2018-02-20 11:10:00,73.48,73.48,73.4,73.43,29050.0,63.8727,63.8727,63.8031,63.8292,29050.0
2018-02-20 11:20:00,73.44,73.65,73.44,73.65,32524.0,63.8379,64.0204,63.8379,64.0204,32524.0
2018-02-20 11:30:00,73.64,73.67,73.6,73.6,42225.0,64.0118,64.0378,63.977,63.977,42225.0
2018-02-20 11:40:00,73.6,73.64,73.58,73.62,12203.0,63.977,64.0118,63.9596,63.9944,12203.0
2018-02-20 11:50:00,73.62,73.72,73.61,73.72,17368.0,63.9944,64.0813,63.9857,64.0813,17368.0
2018-02-20 12:00:00,73.72,73.75,73.69,73.74,5349.0,64.0813,64.1074,64.0552,64.0987,5349.0
2018-02-20 12:10:00,73.74,73.74,73.69,73.69,13503.0,64.0987,64.0987,64.0552,64.0552,13503.0
2018-02-20 12:20:00,73.68,73.71,73.67,73.68,4892.0,64.0465,64.0726,64.0378,64.0465,4892.0
2018-02-20 12:30:00,73.69,73.74,73.66,73.69,3983.0,64.0552,64.0987,64.0291,64.0552,3983.0
2018-02-20 12:40:00,73.7,73.7,73.63,73.68,13917.0,64.0639,64.0639,64.0031,64.0465,13917.0
2018-02-20 12:50:00,73.67,73.72,73.65,73.69,9000.0,64.0378,64.0813,64.0204,64.0552,9000.0
2018-02-20 13:00:00,73.68,73.69,73.5,73.53,15890.0,64.0465,64.0552,63.8901,63.9161,15890.0
2018-02-20 13:10:00,73.51,73.55,73.48,73.54,16697.0,63.8988,63.9335,63.8727,63.9248,16697.0
2018-02-20 13:20:00,73.55,73.55,73.46,73.48,26811.0,63.9335,63.9335,63.8553,63.8727,26811.0
2018-02-20 13:30:00,73.49,73.57,73.46,73.57,10710.0,63.8814,63.9509,63.8553,63.9509,10710.0
2018-02-20 13:40:00,73.55,73.59,73.5,73.58,19187.0,63.9335,63.9683,63.8901,63.9596,19187.0
2018-02-20 13:50:00,73.58,73.61,73.52,73.59,33426.0,63.9596,63.9857,63.9074,63.9683,33426.0
2018-02-20 14:00:00,73.6,73.61,73.47,73.48,58909.0,63.977,63.9857,63.864,63.8727,58909.0
2018-02-20 14:10:00,73.48,73.49,73.39,73.41,50025.0,63.8727,63.8814,63.7944,63.8118,50025.0
2018-02-20 14:20:00,73.42,73.48,73.4,73.42,80261.0,63.8205,63.8727,63.8031,63.8205,80261.0
2018-02-20 14:30:00,73.41,73.51,73.41,73.51,41145.0,63.8118,63.8988,63.8118,63.8988,41145.0
2018-02-20 14:40:00,73.51,73.51,73.43,73.43,53178.0,63.8988,63.8988,63.8292,63.8292,53178.0
2018-02-20 14:50:00,73.44,73.45,73.29,73.29,46028.0,63.8379,63.8466,63.7075,63.7075,46028.0
2018-02-20 15:00:00,73.3,73.36,73.18,73.19,90924.0,63.7162,63.7684,63.6119,63.6206,90924.0
2018-02-20 15:10:00,73.17,73.23,73.12,73.14,72159.0,63.6032,63.6554,63.5597,63.5771,72159.0
2018-02-20 15:20:00,73.13,73.17,73.01,73.14,67441.0,63.5684,63.6032,63.4641,63.5771,67441.0
2018-02-20 15:30:00,73.15,73.24,73.14,73.19,36191.0,63.5858,63.6641,63.5771,63.6206,36191.0
2018-02-20 15:40:00,73.18,73.27,73.1,73.27,100498.0,63.6119,63.6901,63.5424,63.6901,100498.0
2018-02-20 15:50:00,73.26,73.32,73.23,73.24,125468.0,63.6814,63.7336,63.6554,63.6641,125468.0
2018-02-21 09:30:00,73.44,73.64,73.37,73.62,80885.0,63.8379,64.0118,63.7771,63.9944,80885.0
2018-02-21 09:40:00,73.61,73.68,73.58,73.64,39508.0,63.9857,64.0465,63.9596,64.0118,39508.0
2018-02-21 09:50:00,73.65,73.67,73.56,73.58,33844.0,64.0204,64.0378,63.9422,63.9596,33844.0
2018-02-21 10:00:00,73.57,73.61,73.5,73.6,40560.0,63.9509,63.9857,63.8901,63.977,40560.0
2018-02-21 10:10:00,73.6,73.66,73.53,73.64,17166.0,63.977,64.0291,63.9161,64.0118,17166.0
2018-02-21 10:20:00,73.65,73.68,73.58,73.6,14067.0,64.0204,64.0465,63.9596,63.977,14067.0
2018-02-21 10:30:00,73.62,73.71,73.61,73.7,19840.0,63.9944,64.0726,63.9857,64.0639,19840.0
2018-02-21 10:40:00,73.7,73.76,73.66,73.7,18879.0,64.0639,64.1161,64.0291,64.0639,18879.0
2018-02-21 10:50:00,73.71,73.78,73.69,73.74,17030.0,64.0726,64.1335,64.0552,64.0987,17030.0
2018-02-21 11:00:00,73.74,73.76,73.72,73.73,16123.0,64.0987,64.1161,64.0813,64.09,16123.0
2018-02-21 11:10:00,73.72,73.72,73.64,73.66,20756.0,64.0813,64.0813,64.0118,64.0291,20756.0
2018-02-21 11:20:00,73.66,73.74,73.65,73.74,12505.0,64.0291,64.0987,64.0204,64.0987,12505.0
2018-02-21 11:30:00,73.73,73.78,73.72,73.73,13583.0,64.09,64.1335,64.0813,64.09,13583.0
2018-02-21 11:40:00,73.73,73.75,73.68,73.71,10336.0,64.09,64.1074,64.0465,64.0726,10336.0
2018-02-21 11:50:00,73.72,73.75,73.66,73.68,13636.0,64.0813,64.1074,64.0291,64.0465,13636.0
2018-02-21 12:00:00,73.68,73.7,73.59,73.6,17328.0,64.0465,64.0639,63.9683,63.977,17328.0
2018-02-21 12:10:00,73.6,73.66,73.59,73.66,43068.0,63.977,64.0291,63.9683,64.0291,43068.0
2018-02-21 12:20:00,73.66,73.67,73.54,73.58,10281.0,64.0291,64.0378,63.9248,63.9596,10281.0
2018-02-21 12:30:00,73.59,73.66,73.58,73.64,9000.0,63.9683,64.0291,63.9596,64.0118,9000.0
2018-02-21 12:40:00,73.65,73.68,73.63,73.65,9463.0,64.0204,64.0465,64.0031,64.0204,9463.0
2018-02-21 12:50:00,73.67,73.76,73.67,73.75,11506.0,64.0378,64.1161,64.0378,64.1074,11506.0
2018-02-21 13:00:00,73.76,73.77,73.71,73.73,8572.0,64.1161,64.1248,64.0726,64.09,8572.0
2018-02-21 13:10:00,73.73,73.77,73.71,73.76,33588.0,64.09,64.1248,64.0726,64.1161,33588.0
2018-02-21 13:20:00,73.75,73.76,73.72,73.75,6900.0,64.1074,64.1161,64.0813,64.1074,6900.0
2018-02-21 13:30:00,73.77,73.78,73.72,73.72,14026.0,64.1248,64.1335,64.0813,64.0813,14026.0
2018-02-21 13:40:00,73.72,73.77,73.68,73.75,11285.0,64.0813,64.1248,64.0465,64.1074,11285.0
2018-02-21 13:50:00,73.75,73.8,73.74,73.75,13126.0,64.1074,64.1508,64.0987,64.1074,13126.0
2018-02-21 14:00:00,73.74,74.09,73.71,73.99,38317.0,64.0987,64.4029,64.0726,64.316,38317.0
2018-02-21 14:10:00,74.05,74.1,73.95,74.06,35004.0,64.3681,64.4116,64.2812,64.3768,35004.0
2018-02-21 14:20:00,74.06,74.12,73.92,73.92,37186.0,64.3768,64.429,64.2551,64.2551,37186.0
2018-02-21 14:30:00,73.93,73.98,73.86,73.93,34950.0,64.2638,64.3073,64.203,64.2638,34950.0
2018-02-21 14:40:00,73.93,73.96,73.72,73.72,28999.0,64.2638,64.2899,64.0813,64.0813,28999.0
2018-02-21 14:50:00,73.71,73.76,73.61,73.68,24515.0,64.0726,64.1161,63.9857,64.0465,24515.0
2018-02-21 15:00:00,73.67,73.67,73.31,73.37,91836.0,64.0378,64.0378,63.7249,63.7771,91836.0
2018-02-21 15:10:00,73.35,73.42,73.23,73.37,113551.0,63.7597,63.8205,63.6554,63.7771,113551.0
2018-02-21 15:20:00,73.37,73.46,73.25,73.45,79626.0,63.7771,63.8553,63.6727,63.8466,79626.0
2018-02-21 15:30:00,73.44,73.54,73.3,73.3,61569.0,63.8379,63.9248,63.7162,63.7162,61569.0
2018-02-21 15:40:00,73.29,73.33,73.14,73.23,66619.0,63.7075,63.7423,63.5771,63.6554,66619.0
2018-02-21 15:50:00,73.22,73.24,72.92,72.94,71036.0,63.6467,63.6641,63.3859,63.4033,71036.0
2018-02-22 09:30:00,73.17,73.4,73.16,73.4,27604.0,63.6032,63.8031,63.5945,63.8031,27604.0
2018-02-22 09:40:00,73.42,73.46,73.26,73.27,29532.0,63.8205,63.8553,63.6814,63.6901,29532.0
2018-02-22 09:50:00,73.26,73.26,73.11,73.2,67834.0,63.6814,63.6814,63.5511,63.6293,67834.0
2018-02-22 10:00:00,73.23,73.31,73.15,73.31,61448.0,63.6554,63.7249,63.5858,63.7249,61448.0
2018-02-22 10:10:00,73.3,73.35,73.2,73.21,41702.0,63.7162,63.7597,63.6293,63.638,41702.0
2018-02-22 10:20:00,73.2,73.38,73.18,73.34,26326.0,63.6293,63.7857,63.6119,63.751,26326.0
2018-02-22 10:30:00,73.34,73.39,73.28,73.39,19322.0,63.751,63.7944,63.6988,63.7944,19322.0
2018-02-22 10:40:00,73.4,73.44,73.32,73.43,60993.0,63.8031,63.8379,63.7336,63.8292,60993.0
2018-02-22 10:50:00,73.44,73.47,73.32,73.35,36389.0,63.8379,63.864,63.7336,63.7597,36389.0
2018-02-22 11:00:00,73.35,73.51,73.33,73.49,16369.0,63.7597,63.8988,63.7423,63.8814,16369.0
2018-02-22 11:10:00,73.51,73.57,73.49,73.53,36250.0,63.8988,63.9509,63.8814,63.9161,36250.0
2018-02-22 11:20:00,73.53,73.65,73.52,73.61,84151.0,63.9161,64.0204,63.9074,63.9857,84151.0
2018-02-22 11:30:00,73.61,73.61,73.47,73.54,35660.0,63.9857,63.9857,63.864,63.9248,35660.0
2018-02-22 11:40:00,73.55,73.63,73.55,73.62,51111.0,63.9335,64.0031,63.9335,63.9944,51111.0
2018-02-22 11:50:00,73.62,73.67,73.59,73.62,52490.0,63.9944,64.0378,63.9683,63.9944,52490.0
2018-02-22 12:00:00,73.63,73.69,73.59,73.61,44237.0,64.0031,64.0552,63.9683,63.9857,44237.0
2018-02-22 12:10:00,73.61,73.64,73.58,73.62,22925.0,63.9857,64.0118,63.9596,63.9944,22925.0
2018-02-22 12:20:00,73.62,73.67,73.56,73.58,29673.0,63.9944,64.0378,63.9422,63.9596,29673.0
2018-02-22 12:30:00,73.6,73.62,73.51,73.55,10479.0,63.977,63.9944,63.8988,63.9335,10479.0
2018-02-22 12:40:00,73.54,73.57,73.43,73.43,36741.0,63.9248,63.9509,63.8292,63.8292,36741.0
2018-02-22 12:50:00,73.42,73.51,73.35,73.41,69779.0,63.8205,63.8988,63.7597,63.8118,69779.0
2018-02-22 13:00:00,73.41,73.49,73.41,73.46,100865.0,63.8118,63.8814,63.8118,63.8553,100865.0
2018-02-22 13:10:00,73.43,73.44,73.28,73.28,90069.0,63.8292,63.8379,63.6988,63.6988,90069.0
2018-02-22 13:20:00,73.28,73.38,73.25,73.35,87416.0,63.6988,63.7857,63.6727,63.7597,87416.0
2018-02-22 13:30:00,73.35,73.36,73.23,73.31,53066.0,63.7597,63.7684,63.6554,63.7249,53066.0
2018-02-22 13:40:00,73.26,73.29,73.12,73.15,18014.0,63.6814,63.7075,63.5597,63.5858,18014.0
2018-02-22 13:50:00,73.13,73.31,73.13,73.27,25034.0,63.5684,63.7249,63.5684,63.6901,25034.0
2018-02-22 14:00:00,73.26,73.35,73.26,73.27,77213.0,63.6814,63.7597,63.6814,63.6901,77213.0
2018-02-22 14:10:00,73.27,73.33,73.25,73.33,21371.0,63.6901,63.7423,63.6727,63.7423,21371.0
2018-02-22 14:20:00,73.32,73.42,73.26,73.42,13483.0,63.7336,63.8205,63.6814,63.8205,13483.0
2018-02-22 14:30:00,73.42,73.45,73.37,73.38,25095.0,63.8205,63.8466,63.7771,63.7857,25095.0
2018-02-22 14:40:00,73.38,73.38,73.27,73.28,9844.0,63.7857,63.7857,63.6901,63.6988,9844.0
2018-02-22 14:50:00,73.27,73.29,73.08,73.09,42870.0,63.6901,63.7075,63.525,63.5337,42870.0
2018-02-22 15:00:00,73.08,73.15,73.02,73.04,42554.0,63.525,63.5858,63.4728,63.4902,42554.0
2018-02-22 15:10:00,73.04,73.2,73.04,73.17,44685.0,63.4902,63.6293,63.4902,63.6032,44685.0
2018-02-22 15:20:00,73.19,73.25,73.14,73.16,36841.0,63.6206,63.6727,63.5771,63.5945,36841.0
2018-02-22 15:30:00,73.16,73.2,73.08,73.14,64170.0,63.5945,63.6293,63.525,63.5771,64170.0
2018-02-22 15:40:00,73.11,73.22,72.95,72.96,118839.0,63.5511,63.6467,63.412,63.4207,118839.0
2018-02-22 15:50:00,72.96,73.17,72.95,73.08,128045.0,63.4207,63.6032,63.412,63.525,128045.0
2018-02-23 09:30:00,73.52,73.59,73.41,73.49,27497.0,63.9074,63.9683,63.8118,63.8814,27497.0
2018-02-23 09:40:00,73.5,73.57,73.43,73.43,15892.0,63.8901,63.9509,63.8292,63.8292,15892.0
2018-02-23 09:50:00,73.41,73.54,73.41,73.48,27711.0,63.8118,63.9248,63.8118,63.8727,27711.0
2018-02-23 10:00:00,73.5,73.57,73.45,73.5,53446.0,63.8901,63.9509,63.8466,63.8901,53446.0
2018-02-23 10:10:00,73.5,73.52,73.37,73.41,187485.0,63.8901,63.9074,63.7771,63.8118,187485.0
2018-02-23 10:20:00,73.4,73.45,73.37,73.4,86379.0,63.8031,63.8466,63.7771,63.8031,86379.0
2018-02-23 10:30:00,73.4,73.5,73.38,73.49,17980.0,63.8031,63.8901,63.7857,63.8814,17980.0
2018-02-23 10:40:00,73.5,73.58,73.5,73.51,22216.0,63.8901,63.9596,63.8901,63.8988,22216.0
2018-02-23 10:50:00,73.51,73.56,73.5,73.52,22564.0,63.8988,63.9422,63.8901,63.9074,22564.0
2018-02-23 11:00:00,73.53,73.63,73.53,73.58,30947.0,63.9161,64.0031,63.9161,63.9596,30947.0
2018-02-23 11:10:00,73.58,73.62,73.5,73.51,47104.0,63.9596,63.9944,63.8901,63.8988,47104.0
2018-02-23 11:20:00,73.52,73.63,73.52,73.59,18121.0,63.9074,64.0031,63.9074,63.9683,18121.0
2018-02-23 11:30:00,73.6,73.67,73.58,73.67,19400.0,63.977,64.0378,63.9596,64.0378,19400.0
2018-02-23 11:40:00,73.67,73.68,73.58,73.6,1321202.0,64.0378,64.0465,63.9596,63.977,1321202.0
2018-02-23 11:50:00,73.61,73.72,73.6,73.69,1032406.0,63.9857,64.0813,63.977,64.0552,1032406.0
2018-02-23 12:00:00,73.69,73.72,73.64,73.64,772521.0,64.0552,64.0813,64.0118,64.0118,772521.0
2018-02-23 12:10:00,73.64,73.69,73.64,73.68,180300.0,64.0118,64.0552,64.0118,64.0465,180300.0
2018-02-23 12:20:00,73.69,73.69,73.56,73.56,125006.0,64.0552,64.0552,63.9422,63.9422,125006.0
2018-02-23 12:30:00,73.57,73.61,73.56,73.61,22118.0,63.9509,63.9857,63.9422,63.9857,22118.0
2018-02-23 12:40:00,73.61,73.63,73.55,73.63,40160.0,63.9857,64.0031,63.9335,64.0031,40160.0
2018-02-23 12:50:00,73.62,73.64,73.59,73.62,79600.0,63.9944,64.0118,63.9683,63.9944,79600.0
2018-02-23 13:00:00,73.61,73.61,73.52,73.54,47381.0,63.9857,63.9857,63.9074,63.9248,47381.0
2018-02-23 13:10:00,73.55,73.56,73.52,73.56,17826.0,63.9335,63.9422,63.9074,63.9422,17826.0
2018-02-23 13:20:00,73.56,73.61,73.56,73.6,26467.0,63.9422,63.9857,63.9422,63.977,26467.0
2018-02-23 13:30:00,73.6,73.65,73.59,73.64,48638.0,63.977,64.0204,63.9683,64.0118,48638.0
2018-02-23 13:40:00,73.65,73.67,73.62,73.63,53088.0,64.0204,64.0378,63.9944,64.0031,53088.0
2018-02-23 13:50:00,73.63,73.66,73.61,73.65,100651.0,64.0031,64.0291,63.9857,64.0204,100651.0
2018-02-23 14:00:00,73.66,73.66,73.57,73.59,76923.0,64.0291,64.0291,63.9509,63.9683,76923.0
2018-02-23 14:10:00,73.6,73.64,73.58,73.6,94863.0,63.977,64.0118,63.9596,63.977,94863.0
2018-02-23 14:20:00,73.61,73.69,73.6,73.66,162565.0,63.9857,64.0552,63.977,64.0291,162565.0
2018-02-23 14:30:00,73.66,73.69,73.62,73.65,368548.0,64.0291,64.0552,63.9944,64.0204,368548.0
2018-02-23 14:40:00,73.65,73.79,73.65,73.79,260830.0,64.0204,64.1421,64.0204,64.1421,260830.0
2018-02-23 14:50:00,73.79,73.82,73.78,73.8,191968.0,64.1421,64.1682,64.1335,64.1508,191968.0
2018-02-23 15:00:00,73.8,73.9,73.79,73.86,157289.0,64.1508,64.2378,64.1421,64.203,157289.0
2018-02-23 15:10:00,73.87,73.89,73.82,73.86,112179.0,64.2117,64.2291,64.1682,64.203,112179.0
2018-02-23 15:20:00,73.87,73.98,73.85,73.95,201363.0,64.2117,64.3073,64.1943,64.2812,201363.0
2018-02-23 15:30:00,73.95,74.0,73.89,73.94,258206.0,64.2812,64.3247,64.2291,64.2725,258206.0
2018-02-23 15:40:00,73.94,74.01,73.93,73.96,263443.0,64.2725,64.3334,64.2638,64.2899,263443.0
2018-02-23 15:50:00,73.95,74.01,73.93,74.0,461596.0,64.2812,64.3334,64.2638,64.3247,461596.0
2018-02-26 09:30:00,74.31,74.45,74.28,74.45,140883.0,64.5942,64.7158,64.5681,64.7158,140883.0
2018-02-26 09:40:00,74.45,74.47,74.33,74.41,140559.0,64.7158,64.7332,64.6115,64.6811,140559.0
2018-02-26 09:50:00,74.41,74.42,74.32,74.35,35838.0,64.6811,64.6898,64.6028,64.6289,35838.0
2018-02-26 10:00:00,74.34,74.36,74.29,74.33,42486.0,64.6202,64.6376,64.5768,64.6115,42486.0
2018-02-26 10:10:00,74.32,74.33,74.19,74.25,54380.0,64.6028,64.6115,64.4898,64.542,54380.0
2018-02-26 10:20:00,74.24,74.25,74.14,74.17,36431.0,64.5333,64.542,64.4464,64.4725,36431.0
2018-02-26 10:30:00,74.17,74.2,74.09,74.2,39334.0,64.4725,64.4985,64.4029,64.4985,39334.0
2018-02-26 10:40:00,74.2,74.26,74.19,74.22,50987.0,64.4985,64.5507,64.4898,64.5159,50987.0
2018-02-26 10:50:00,74.22,74.22,74.15,74.19,29952.0,64.5159,64.5159,64.4551,64.4898,29952.0
2018-02-26 11:00:00,74.19,74.35,74.15,74.35,50615.0,64.4898,64.6289,64.4551,64.6289,50615.0
2018-02-26 11:10:00,74.34,74.37,74.31,74.37,29074.0,64.6202,64.6463,64.5942,64.6463,29074.0
2018-02-26 11:20:00,74.39,74.41,74.36,74.41,18776.0,64.6637,64.6811,64.6376,64.6811,18776.0
2018-02-26 11:30:00,74.42,74.43,74.36,74.38,46943.0,64.6898,64.6985,64.6376,64.655,46943.0
2018-02-26 11:40:00,74.37,74.41,74.37,74.39,17520.0,64.6463,64.6811,64.6463,64.6637,17520.0
2018-02-26 11:50:00,74.38,74.39,74.35,74.36,50100.0,64.655,64.6637,64.6289,64.6376,50100.0
2018-02-26 12:00:00,74.36,74.43,74.36,74.42,31310.0,64.6376,64.6985,64.6376,64.6898,31310.0
2018-02-26 12:10:00,74.43,74.48,74.43,74.48,28256.0,64.6985,64.7419,64.6985,64.7419,28256.0
2018-02-26 12:20:00,74.48,74.52,74.46,74.5,16551.0,64.7419,64.7767,64.7245,64.7593,16551.0
2018-02-26 12:30:00,74.51,74.52,74.45,74.48,17468.0,64.768,64.7767,64.7158,64.7419,17468.0
2018-02-26 12:40:00,74.47,74.56,74.44,74.55,21921.0,64.7332,64.8115,64.7072,64.8028,21921.0
2018-02-26 12:50:00,74.56,74.59,74.56,74.58,17417.0,64.8115,64.8375,64.8115,64.8289,17417.0
2018-02-26 13:00:00,74.58,74.62,74.58,74.59,45789.0,64.8289,64.8636,64.8289,64.8375,45789.0
2018-02-26 13:10:00,74.59,74.6,74.55,74.56,20144.0,64.8375,64.8462,64.8028,64.8115,20144.0
2018-02-26 13:20:00,74.56,74.62,74.55,74.62,21378.0,64.8115,64.8636,64.8028,64.8636,21378.0
2018-02-26 13:30:00,74.62,74.63,74.57,74.59,19054.0,64.8636,64.8723,64.8202,64.8375,19054.0
2018-02-26 13:40:00,74.59,74.6,74.57,74.58,8973.0,64.8375,64.8462,64.8202,64.8289,8973.0
2018-02-26 13:50:00,74.58,74.63,74.57,74.62,27864.0,64.8289,64.8723,64.8202,64.8636,27864.0
2018-02-26 14:00:00,74.62,74.66,74.61,74.65,18200.0,64.8636,64.8984,64.8549,64.8897,18200.0
2018-02-26 14:10:00,74.65,74.68,74.64,74.67,29864.0,64.8897,64.9158,64.881,64.9071,29864.0
2018-02-26 14:20:00,74.66,74.68,74.6,74.61,28621.0,64.8984,64.9158,64.8462,64.8549,28621.0
2018-02-26 14:30:00,74.61,74.65,74.6,74.63,44526.0,64.8549,64.8897,64.8462,64.8723,44526.0
2018-02-26 14:40:00,74.61,74.63,74.56,74.58,101150.0,64.8549,64.8723,64.8115,64.8289,101150.0
2018-02-26 14:50:00,74.57,74.64,74.55,74.62,57354.0,64.8202,64.881,64.8028,64.8636,57354.0
2018-02-26 15:00:00,74.61,74.71,74.6,74.71,63509.0,64.8549,64.9419,64.8462,64.9419,63509.0
2018-02-26 15:10:00,74.71,74.73,74.67,74.72,35378.0,64.9419,64.9592,64.9071,64.9505,35378.0
2018-02-26 15:20:00,74.73,74.78,74.73,74.78,25591.0,64.9592,65.0027,64.9592,65.0027,25591.0
2018-02-26 15:30:00,74.77,74.79,74.73,74.79,81844.0,64.994,65.0114,64.9592,65.0114,81844.0
2018-02-26 15:40:00,74.78,74.79,74.65,74.66,70321.0,65.0027,65.0114,64.8897,64.8984,70321.0
2018-02-26 15:50:00,74.66,74.78,74.64,74.78,247428.0,64.8984,65.0027,64.881,65.0027,247428.0
2018-02-27 09:30:00,74.49,74.63,74.48,74.63,79764.0,64.7506,64.8723,64.7419,64.8723,79764.0
2018-02-27 09:40:00,74.63,74.63,74.54,74.56,78889.0,64.8723,64.8723,64.7941,64.8115,78889.0
2018-02-27 09:50:00,74.57,74.59,74.42,74.43,154044.0,64.8202,64.8375,64.6898,64.6985,154044.0
2018-02-27 10:00:00,74.43,74.55,74.4,74.55,45552.0,64.6985,64.8028,64.6724,64.8028,45552.0
2018-02-27 10:10:00,74.55,74.65,74.55,74.6,37112.0,64.8028,64.8897,64.8028,64.8462,37112.0
2018-02-27 10:20:00,74.6,74.7,74.59,74.62,39914.0,64.8462,64.9332,64.8375,64.8636,39914.0
2018-02-27 10:30:00,74.63,74.63,74.42,74.44,24763.0,64.8723,64.8723,64.6898,64.7072,24763.0
2018-02-27 10:40:00,74.44,74.48,74.24,74.27,62398.0,64.7072,64.7419,64.5333,64.5594,62398.0
2018-02-27 10:50:00,74.23,74.27,74.07,74.18,55583.0,64.5246,64.5594,64.3855,64.4812,55583.0
2018-02-27 11:00:00,74.17,74.28,74.12,74.28,153005.0,64.4725,64.5681,64.429,64.5681,153005.0
2018-02-27 11:10:00,74.3,74.36,74.25,74.26,39541.0,64.5855,64.6376,64.542,64.5507,39541.0
2018-02-27 11:20:00,74.26,74.27,74.12,74.17,16273.0,64.5507,64.5594,64.429,64.4725,16273.0
2018-02-27 11:30:00,74.18,74.28,74.13,74.13,113077.0,64.4812,64.5681,64.4377,64.4377,113077.0
2018-02-27 11:40:00,74.13,74.18,74.07,74.18,35052.0,64.4377,64.4812,64.3855,64.4812,35052.0
2018-02-27 11:50:00,74.17,74.19,74.01,74.03,14725.0,64.4725,64.4898,64.3334,64.3508,14725.0
2018-02-27 12:00:00,74.02,74.12,74.01,74.1,17351.0,64.3421,64.429,64.3334,64.4116,17351.0
2018-02-27 12:10:00,74.08,74.1,73.96,73.98,21710.0,64.3942,64.4116,64.2899,64.3073,21710.0
2018-02-27 12:20:00,73.95,74.01,73.87,74.01,22326.0,64.2812,64.3334,64.2117,64.3334,22326.0
2018-02-27 12:30:00,74.01,74.1,74.0,74.1,20067.0,64.3334,64.4116,64.3247,64.4116,20067.0
2018-02-27 12:40:00,74.11,74.15,74.08,74.14,9200.0,64.4203,64.4551,64.3942,64.4464,9200.0
2018-02-27 12:50:00,74.15,74.28,74.15,74.26,23932.0,64.4551,64.5681,64.4551,64.5507,23932.0
2018-02-27 13:00:00,74.25,74.28,74.2,74.27,10823.0,64.542,64.5681,64.4985,64.5594,10823.0
2018-02-27 13:10:00,74.28,74.29,74.18,74.24,22214.0,64.5681,64.5768,64.4812,64.5333,22214.0
2018-02-27 13:20:00,74.25,74.29,74.22,74.24,24163.0,64.542,64.5768,64.5159,64.5333,24163.0
2018-02-27 13:30:00,74.23,74.23,74.13,74.15,18696.0,64.5246,64.5246,64.4377,64.4551,18696.0
2018-02-27 13:40:00,74.13,74.22,74.11,74.12,18500.0,64.4377,64.5159,64.4203,64.429,18500.0
2018-02-27 13:50:00,74.11,74.13,74.04,74.07,19120.0,64.4203,64.4377,64.3595,64.3855,19120.0
2018-02-27 14:00:00,74.08,74.1,73.91,74.02,35955.0,64.3942,64.4116,64.2465,64.3421,35955.0
2018-02-27 14:10:00,74.02,74.05,73.93,73.98,25491.0,64.3421,64.3681,64.2638,64.3073,25491.0
2018-02-27 14:20:00,73.97,74.03,73.91,74.0,31365.0,64.2986,64.3508,64.2465,64.3247,31365.0
2018-02-27 14:30:00,73.99,74.11,73.97,74.05,60191.0,64.316,64.4203,64.2986,64.3681,60191.0
2018-02-27 14:40:00,74.05,74.05,73.87,73.88,52089.0,64.3681,64.3681,64.2117,64.2204,52089.0
2018-02-27 14:50:00,73.88,74.03,73.88,73.98,93098.0,64.2204,64.3508,64.2204,64.3073,93098.0
2018-02-27 15:00:00,73.96,74.02,73.85,73.85,61829.0,64.2899,64.3421,64.1943,64.1943,61829.0
2018-02-27 15:10:00,73.85,73.93,73.82,73.83,43614.0,64.1943,64.2638,64.1682,64.1769,43614.0
2018-02-27 15:20:00,73.84,73.88,73.76,73.86,56450.0,64.1856,64.2204,64.1161,64.203,56450.0
2018-02-27 15:30:00,73.87,73.92,73.77,73.85,45941.0,64.2117,64.2551,64.1248,64.1943,45941.0
2018-02-27 15:40:00,73.84,73.93,73.78,73.91,63836.0,64.1856,64.2638,64.1335,64.2465,63836.0
2018-02-27 15:50:00,73.9,73.91,73.64,73.64,81283.0,64.2378,64.2465,64.0118,64.0118,81283.0
2018-02-28 09:30:00,73.9,73.92,73.77,73.78,15864.0,64.2378,64.2551,64.1248,64.1335,15864.0
2018-02-28 09:40:00,73.78,73.8,73.72,73.79,12921.0,64.1335,64.1508,64.0813,64.1421,12921.0
2018-02-28 09:50:00,73.78,73.91,73.78,73.9,11568.0,64.1335,64.2465,64.1335,64.2378,11568.0
2018-02-28 10:00:00,73.92,73.92,73.8,73.82,26072.0,64.2551,64.2551,64.1508,64.1682,26072.0
2018-02-28 10:10:00,73.8,73.87,73.77,73.87,29613.0,64.1508,64.2117,64.1248,64.2117,29613.0
2018-02-28 10:20:00,73.87,73.89,73.82,73.89,21321.0,64.2117,64.2291,64.1682,64.2291,21321.0
2018-02-28 10:30:00,73.85,73.88,73.79,73.85,25389.0,64.1943,64.2204,64.1421,64.1943,25389.0
2018-02-28 10:40:00,73.86,73.86,73.7,73.72,43361.0,64.203,64.203,64.0639,64.0813,43361.0
2018-02-28 10:50:00,73.72,73.75,73.5,73.59,59299.0,64.0813,64.1074,63.8901,63.9683,59299.0
2018-02-28 11:00:00,73.58,73.6,73.46,73.46,64411.0,63.9596,63.977,63.8553,63.8553,64411.0
2018-02-28 11:10:00,73.47,73.52,73.38,73.51,49199.0,63.864,63.9074,63.7857,63.8988,49199.0
2018-02-28 11:20:00,73.51,73.59,73.44,73.55,101423.0,63.8988,63.9683,63.8379,63.9335,101423.0
2018-02-28 11:30:00,73.55,73.57,73.42,73.43,54932.0,63.9335,63.9509,63.8205,63.8292,54932.0
2018-02-28 11:40:00,73.43,73.48,73.34,73.41,98813.0,63.8292,63.8727,63.751,63.8118,98813.0
2018-02-28 11:50:00,73.41,73.51,73.37,73.51,56822.0,63.8118,63.8988,63.7771,63.8988,56822.0
2018-02-28 12:00:00,73.52,73.58,73.48,73.58,38350.0,63.9074,63.9596,63.8727,63.9596,38350.0
2018-02-28 12:10:00,73.57,73.58,73.49,73.49,7083.0,63.9509,63.9596,63.8814,63.8814,7083.0
2018-02-28 12:20:00,73.47,73.52,73.44,73.47,11044.0,63.864,63.9074,63.8379,63.864,11044.0
2018-02-28 12:30:00,73.45,73.57,73.41,73.57,6125.0,63.8466,63.9509,63.8118,63.9509,6125.0
2018-02-28 12:40:00,73.56,73.69,73.53,73.69,12794.0,63.9422,64.0552,63.9161,64.0552,12794.0
2018-02-28 12:50:00,73.68,73.68,73.62,73.63,23622.0,64.0465,64.0465,63.9944,64.0031,23622.0
2018-02-28 13:00:00,73.63,73.63,73.56,73.61,48927.0,64.0031,64.0031,63.9422,63.9857,48927.0
2018-02-28 13:10:00,73.61,73.64,73.56,73.61,12112.0,63.9857,64.0118,63.9422,63.9857,12112.0
2018-02-28 13:20:00,73.59,73.68,73.58,73.65,7665.0,63.9683,64.0465,63.9596,64.0204,7665.0
2018-02-28 13:30:00,73.66,73.67,73.61,73.64,10592.0,64.0291,64.0378,63.9857,64.0118,10592.0
2018-02-28 13:40:00,73.64,73.69,73.58,73.58,7773.0,64.0118,64.0552,63.9596,63.9596,7773.0
2018-02-28 13:50:00,73.58,73.74,73.55,73.73,13464.0,63.9596,64.0987,63.9335,64.09,13464.0
2018-02-28 14:00:00,73.73,73.8,73.72,73.74,50219.0,64.09,64.1508,64.0813,64.0987,50219.0
2018-02-28 14:10:00,73.76,73.77,73.7,73.72,14360.0,64.1161,64.1248,64.0639,64.0813,14360.0
2018-02-28 14:20:00,73.74,73.76,73.69,73.69,14246.0,64.0987,64.1161,64.0552,64.0552,14246.0
2018-02-28 14:30:00,73.68,73.69,73.53,73.53,17313.0,64.0465,64.0552,63.9161,63.9161,17313.0
2018-02-28 14:40:00,73.53,73.57,73.45,73.47,18119.0,63.9161,63.9509,63.8466,63.864,18119.0
2018-02-28 14:50:00,73.44,73.45,73.32,73.35,12867.0,63.8379,63.8466,63.7336,63.7597,12867.0
2018-02-28 15:00:00,73.36,73.39,73.25,73.34,32923.0,63.7684,63.7944,63.6727,63.751,32923.0
2018-02-28 15:10:00,73.36,73.38,73.22,73.25,72681.0,63.7684,63.7857,63.6467,63.6727,72681.0
2018-02-28 15:20:00,73.24,73.25,73.1,73.19,39639.0,63.6641,63.6727,63.5424,63.6206,39639.0
2018-02-28 15:30:00,73.19,73.28,73.12,73.28,44543.0,63.6206,63.6988,63.5597,63.6988,44543.0
2018-02-28 15:40:00,73.27,73.27,72.98,72.98,214003.0,63.6901,63.6901,63.438,63.438,214003.0
2018-02-28 15:50:00,72.98,72.98,72.81,72.81,124948.0,63.438,63.438,63.2903,63.2903,124948.0
2018-03-01 09:30:00,72.71,72.84,72.56,72.61,40991.0,63.2033,63.3164,63.073,63.1164,40991.0
2018-03-01 09:40:00,72.59,72.59,72.4,72.5,68838.0,63.099,63.099,62.9339,63.0208,68838.0
2018-03-01 09:50:00,72.49,72.52,72.33,72.4,60662.0,63.0121,63.0382,62.873,62.9339,60662.0
2018-03-01 10:00:00,72.38,72.68,72.32,72.63,57475.0,62.9165,63.1773,62.8643,63.1338,57475.0
2018-03-01 10:10:00,72.58,72.73,72.47,72.72,24926.0,63.0903,63.2207,62.9947,63.212,24926.0
2018-03-01 10:20:00,72.66,72.79,72.57,72.78,33842.0,63.1599,63.2729,63.0817,63.2642,33842.0
2018-03-01 10:30:00,72.8,73.09,72.79,73.01,127562.0,63.2816,63.5337,63.2729,63.4641,127562.0
2018-03-01 10:40:00,73.01,73.04,72.78,72.84,115581.0,63.4641,63.4902,63.2642,63.3164,115581.0
2018-03-01 10:50:00,72.83,72.83,72.57,72.61,30159.0,63.3077,63.3077,63.0817,63.1164,30159.0
2018-03-01 11:00:00,72.61,72.74,72.56,72.72,45276.0,63.1164,63.2294,63.073,63.212,45276.0
2018-03-01 11:10:00,72.69,72.71,72.55,72.71,68500.0,63.186,63.2033,63.0643,63.2033,68500.0
2018-03-01 11:20:00,72.7,72.77,72.5,72.55,51525.0,63.1947,63.2555,63.0208,63.0643,51525.0
2018-03-01 11:30:00,72.56,72.7,72.55,72.65,33019.0,63.073,63.1947,63.0643,63.1512,33019.0
2018-03-01 11:40:00,72.66,72.85,72.64,72.78,67262.0,63.1599,63.325,63.1425,63.2642,67262.0
2018-03-01 11:50:00,72.77,72.91,72.75,72.81,50105.0,63.2555,63.3772,63.2381,63.2903,50105.0
2018-03-01 12:00:00,72.8,72.81,72.57,72.63,43511.0,63.2816,63.2903,63.0817,63.1338,43511.0
2018-03-01 12:10:00,72.62,72.66,72.51,72.52,44193.0,63.1251,63.1599,63.0295,63.0382,44193.0
2018-03-01 12:20:00,72.5,72.51,72.39,72.48,36847.0,63.0208,63.0295,62.9252,63.0034,36847.0
2018-03-01 12:30:00,72.43,72.43,72.32,72.4,54197.0,62.96,62.96,62.8643,62.9339,54197.0
2018-03-01 12:40:00,72.4,72.51,72.34,72.51,87268.0,62.9339,63.0295,62.8817,63.0295,87268.0
2018-03-01 12:50:00,72.52,72.53,72.33,72.37,129936.0,63.0382,63.0469,62.873,62.9078,129936.0
2018-03-01 13:00:00,72.33,72.34,71.98,72.0,248088.0,62.873,62.8817,62.5688,62.5862,248088.0
2018-03-01 13:10:00,72.02,72.12,71.94,72.09,209981.0,62.6036,62.6905,62.534,62.6644,209981.0
2018-03-01 13:20:00,72.09,72.22,72.01,72.14,184686.0,62.6644,62.7774,62.5949,62.7079,184686.0
2018-03-01 13:30:00,72.14,72.19,72.03,72.06,174019.0,62.7079,62.7513,62.6123,62.6383,174019.0
2018-03-01 13:40:00,72.06,72.06,71.77,71.86,225071.0,62.6383,62.6383,62.3863,62.4645,225071.0
2018-03-01 13:50:00,71.86,71.92,71.71,71.71,236944.0,62.4645,62.5166,62.3341,62.3341,236944.0
2018-03-01 14:00:00,71.71,71.75,71.5,71.61,364784.0,62.3341,62.3689,62.1516,62.2472,364784.0
2018-03-01 14:10:00,71.62,71.67,71.4,71.66,240254.0,62.2559,62.2993,62.0646,62.2906,240254.0
2018-03-01 14:20:00,71.66,71.75,71.56,71.75,258879.0,62.2906,62.3689,62.2037,62.3689,258879.0
2018-03-01 14:30:00,71.75,71.8,71.55,71.59,265513.0,62.3689,62.4123,62.195,62.2298,265513.0
2018-03-01 14:40:00,71.61,71.81,71.59,71.66,273713.0,62.2472,62.421,62.2298,62.2906,273713.0
2018-03-01 14:50:00,71.66,71.77,71.61,71.74,279792.0,62.2906,62.3863,62.2472,62.3602,279792.0
2018-03-01 15:00:00,71.73,71.88,71.6,71.85,276136.0,62.3515,62.4819,62.2385,62.4558,276136.0
2018-03-01 15:10:00,71.84,72.12,71.79,72.11,384179.0,62.4471,62.6905,62.4036,62.6818,384179.0
2018-03-01 15:20:00,72.12,72.16,71.97,72.03,302624.0,62.6905,62.7253,62.5601,62.6123,302624.0
2018-03-01 15:30:00,72.03,72.1,71.75,71.75,389530.0,62.6123,62.6731,62.3689,62.3689,389530.0
2018-03-01 15:40:00,71.74,71.95,71.7,71.91,418273.0,62.3602,62.5427,62.3254,62.5079,418273.0
2018-03-01 15:50:00,71.92,72.05,71.87,71.9,694871.0,62.5166,62.6296,62.4732,62.4993,694871.0
2018-03-02 09:30:00,71.41,71.56,71.28,71.29,56162.0,62.0733,62.2037,61.9603,61.969,56162.0
2018-03-02 09:40:00,71.25,71.37,71.16,71.28,65397.0,61.9342,62.0386,61.856,61.9603,65397.0
2018-03-02 09:50:00,71.27,71.39,71.23,71.36,71628.0,61.9516,62.0559,61.9169,62.0299,71628.0
2018-03-02 10:00:00,71.36,71.49,71.34,71.42,63414.0,62.0299,62.1429,62.0125,62.082,63414.0
2018-03-02 10:10:00,71.42,71.43,71.29,71.29,27008.0,62.082,62.0907,61.969,61.969,27008.0
2018-03-02 10:20:00,71.3,71.4,71.24,71.29,34233.0,61.9777,62.0646,61.9255,61.969,34233.0
2018-03-02 10:30:00,71.32,71.52,71.28,71.48,64592.0,61.9951,62.1689,61.9603,62.1342,64592.0
2018-03-02 10:40:00,71.5,71.63,71.5,71.55,72523.0,62.1516,62.2646,62.1516,62.195,72523.0
2018-03-02 10:50:00,71.55,71.56,71.42,71.44,46265.0,62.195,62.2037,62.082,62.0994,46265.0
2018-03-02 11:00:00,71.41,71.47,71.35,71.37,34835.0,62.0733,62.1255,62.0212,62.0386,34835.0
2018-03-02 11:10:00,71.36,71.42,71.28,71.29,41128.0,62.0299,62.082,61.9603,61.969,41128.0
2018-03-02 11:20:00,71.28,71.59,71.27,71.56,60771.0,61.9603,62.2298,61.9516,62.2037,60771.0
2018-03-02 11:30:00,71.57,71.63,71.47,71.54,212046.0,62.2124,62.2646,62.1255,62.1863,212046.0
2018-03-02 11:40:00,71.55,71.8,71.55,71.8,202809.0,62.195,62.4123,62.195,62.4123,202809.0
2018-03-02 11:50:00,71.8,71.87,71.75,71.87,140418.0,62.4123,62.4732,62.3689,62.4732,140418.0
2018-03-02 12:00:00,71.86,71.9,71.76,71.81,71362.0,62.4645,62.4993,62.3776,62.421,71362.0
2018-03-02 12:10:00,71.81,71.83,71.69,71.72,39221.0,62.421,62.4384,62.3167,62.3428,39221.0
2018-03-02 12:20:00,71.73,71.89,71.72,71.89,33284.0,62.3515,62.4906,62.3428,62.4906,33284.0
2018-03-02 12:30:00,71.9,71.92,71.78,71.78,18800.0,62.4993,62.5166,62.3949,62.3949,18800.0
2018-03-02 12:40:00,71.79,72.0,71.79,71.98,31155.0,62.4036,62.5862,62.4036,62.5688,31155.0
2018-03-02 12:50:00,71.98,72.07,71.98,72.04,101195.0,62.5688,62.647,62.5688,62.621,101195.0
2018-03-02 13:00:00,72.01,72.04,71.91,71.91,25685.0,62.5949,62.621,62.5079,62.5079,25685.0
2018-03-02 13:10:00,71.89,71.9,71.75,71.81,65323.0,62.4906,62.4993,62.3689,62.421,65323.0
2018-03-02 13:20:00,71.81,71.84,71.73,71.73,10966.0,62.421,62.4471,62.3515,62.3515,10966.0
2018-03-02 13:30:00,71.72,71.78,71.58,71.65,26230.0,62.3428,62.3949,62.2211,62.2819,26230.0
2018-03-02 13:40:00,71.66,71.83,71.66,71.83,19106.0,62.2906,62.4384,62.2906,62.4384,19106.0
2018-03-02 13:50:00,71.84,71.86,71.7,71.75,100797.0,62.4471,62.4645,62.3254,62.3689,100797.0
2018-03-02 14:00:00,71.75,71.91,71.75,71.87,14482.0,62.3689,62.5079,62.3689,62.4732,14482.0
2018-03-02 14:10:00,71.87,71.98,71.87,71.89,18501.0,62.4732,62.5688,62.4732,62.4906,18501.0
2018-03-02 14:20:00,71.9,71.9,71.81,71.86,31622.0,62.4993,62.4993,62.421,62.4645,31622.0
2018-03-02 14:30:00,71.86,71.95,71.79,71.95,14527.0,62.4645,62.5427,62.4036,62.5427,14527.0
2018-03-02 14:40:00,71.96,72.0,71.9,71.99,22332.0,62.5514,62.5862,62.4993,62.5775,22332.0
2018-03-02 14:50:00,71.99,72.04,71.89,71.89,25981.0,62.5775,62.621,62.4906,62.4906,25981.0
2018-03-02 15:00:00,71.88,71.89,71.73,71.83,36422.0,62.4819,62.4906,62.3515,62.4384,36422.0
2018-03-02 15:10:00,71.84,71.92,71.76,71.87,41961.0,62.4471,62.5166,62.3776,62.4732,41961.0
2018-03-02 15:20:00,71.9,71.98,71.87,71.95,24271.0,62.4993,62.5688,62.4732,62.5427,24271.0
2018-03-02 15:30:00,71.95,72.15,71.94,72.14,35513.0,62.5427,62.7166,62.534,62.7079,35513.0
2018-03-02 15:40:00,72.14,72.2,72.06,72.12,54151.0,62.7079,62.76,62.6383,62.6905,54151.0
2018-03-02 15:50:00,72.15,72.32,72.15,72.22,97927.0,62.7166,62.8643,62.7166,62.7774,97927.0
2018-03-05 09:30:00,71.8,71.92,71.71,71.92,36758.0,62.4123,62.5166,62.3341,62.5166,36758.0
2018-03-05 09:40:00,71.93,71.93,71.79,71.79,116894.0,62.5253,62.5253,62.4036,62.4036,116894.0
2018-03-05 09:50:00,71.79,71.91,71.75,71.83,35483.0,62.4036,62.5079,62.3689,62.4384,35483.0
2018-03-05 10:00:00,71.84,71.92,71.8,71.8,26904.0,62.4471,62.5166,62.4123,62.4123,26904.0
2018-03-05 10:10:00,71.81,71.83,71.73,71.79,25810.0,62.421,62.4384,62.3515,62.4036,25810.0
2018-03-05 10:20:00,71.78,71.93,71.78,71.92,13510.0,62.3949,62.5253,62.3949,62.5166,13510.0
2018-03-05 10:30:00,71.93,72.04,71.88,72.02,17343.0,62.5253,62.621,62.4819,62.6036,17343.0
2018-03-05 10:40:00,72.03,72.11,72.02,72.05,13392.0,62.6123,62.6818,62.6036,62.6296,13392.0
2018-03-05 10:50:00,72.07,72.24,72.05,72.23,21641.0,62.647,62.7948,62.6296,62.7861,21641.0
2018-03-05 11:00:00,72.23,72.38,72.21,72.36,57840.0,62.7861,62.9165,62.7687,62.8991,57840.0
2018-03-05 11:10:00,72.34,72.4,72.31,72.4,47800.0,62.8817,62.9339,62.8556,62.9339,47800.0
2018-03-05 11:20:00,72.4,72.57,72.4,72.53,32181.0,62.9339,63.0817,62.9339,63.0469,32181.0
2018-03-05 11:30:00,72.53,72.57,72.48,72.57,60557.0,63.0469,63.0817,63.0034,63.0817,60557.0
2018-03-05 11:40:00,72.58,72.68,72.58,72.62,24808.0,63.0903,63.1773,63.0903,63.1251,24808.0
2018-03-05 11:50:00,72.62,72.65,72.57,72.62,36422.0,63.1251,63.1512,63.0817,63.1251,36422.0
2018-03-05 12:00:00,72.63,72.71,72.62,72.64,75049.0,63.1338,63.2033,63.1251,63.1425,75049.0
2018-03-05 12:10:00,72.66,72.7,72.58,72.58,72974.0,63.1599,63.1947,63.0903,63.0903,72974.0
2018-03-05 12:20:00,72.58,72.6,72.51,72.58,55838.0,63.0903,63.1077,63.0295,63.0903,55838.0
2018-03-05 12:30:00,72.59,72.61,72.52,72.59,73083.0,63.099,63.1164,63.0382,63.099,73083.0
2018-03-05 12:40:00,72.6,72.64,72.55,72.62,68488.0,63.1077,63.1425,63.0643,63.1251,68488.0
2018-03-05 12:50:00,72.64,72.71,72.63,72.71,23767.0,63.1425,63.2033,63.1338,63.2033,23767.0
2018-03-05 13:00:00,72.71,72.79,72.71,72.74,29449.0,63.2033,63.2729,63.2033,63.2294,29449.0
2018-03-05 13:10:00,72.75,72.8,72.7,72.71,13764.0,63.2381,63.2816,63.1947,63.2033,13764.0
2018-03-05 13:20:00,72.72,72.78,72.69,72.7,13438.0,63.212,63.2642,63.186,63.1947,13438.0
2018-03-05 13:30:00,72.69,72.73,72.63,72.66,25581.0,63.186,63.2207,63.1338,63.1599,25581.0
2018-03-05 13:40:00,72.66,72.72,72.59,72.64,14200.0,63.1599,63.212,63.099,63.1425,14200.0
2018-03-05 13:50:00,72.62,72.7,72.62,72.69,33127.0,63.1251,63.1947,63.1251,63.186,33127.0
2018-03-05 14:00:00,72.7,72.73,72.64,72.68,17951.0,63.1947,63.2207,63.1425,63.1773,17951.0
2018-03-05 14:10:00,72.69,72.69,72.52,72.52,28338.0,63.186,63.186,63.0382,63.0382,28338.0
2018-03-05 14:20:00,72.52,72.66,72.52,72.63,30904.0,63.0382,63.1599,63.0382,63.1338,30904.0
2018-03-05 14:30:00,72.63,72.74,72.61,72.73,55009.0,63.1338,63.2294,63.1164,63.2207,55009.0
2018-03-05 14:40:00,72.72,72.79,72.71,72.78,49514.0,63.212,63.2729,63.2033,63.2642,49514.0
2018-03-05 14:50:00,72.78,72.84,72.75,72.84,45379.0,63.2642,63.3164,63.2381,63.3164,45379.0
2018-03-05 15:00:00,72.84,72.91,72.79,72.81,53302.0,63.3164,63.3772,63.2729,63.2903,53302.0
2018-03-05 15:10:00,72.82,72.83,72.78,72.83,96418.0,63.299,63.3077,63.2642,63.3077,96418.0
2018-03-05 15:20:00,72.84,72.86,72.75,72.77,32184.0,63.3164,63.3337,63.2381,63.2555,32184.0
2018-03-05 15:30:00,72.77,72.87,72.74,72.85,27066.0,63.2555,63.3424,63.2294,63.325,27066.0
2018-03-05 15:40:00,72.86,72.91,72.82,72.83,89555.0,63.3337,63.3772,63.299,63.3077,89555.0
2018-03-05 15:50:00,72.82,72.82,72.76,72.79,126425.0,63.299,63.299,63.2468,63.2729,126425.0
2018-03-06 09:30:00,73.26,73.3,73.1,73.13,53646.0,63.6814,63.7162,63.5424,63.5684,53646.0
2018-03-06 09:40:00,73.13,73.17,73.03,73.1,58792.0,63.5684,63.6032,63.4815,63.5424,58792.0
2018-03-06 09:50:00,73.13,73.21,73.1,73.17,26203.0,63.5684,63.638,63.5424,63.6032,26203.0
2018-03-06 10:00:00,73.15,73.19,73.01,73.02,73112.0,63.5858,63.6206,63.4641,63.4728,73112.0
2018-03-06 10:10:00,73.01,73.15,72.97,73.15,22861.0,63.4641,63.5858,63.4294,63.5858,22861.0
2018-03-06 10:20:00,73.15,73.23,73.1,73.21,32260.0,63.5858,63.6554,63.5424,63.638,32260.0
2018-03-06 10:30:00,73.2,73.25,73.17,73.22,29097.0,63.6293,63.6727,63.6032,63.6467,29097.0
2018-03-06 10:40:00,73.21,73.22,73.06,73.08,28135.0,63.638,63.6467,63.5076,63.525,28135.0
2018-03-06 10:50:00,73.07,73.1,72.88,72.93,43859.0,63.5163,63.5424,63.3511,63.3946,43859.0
2018-03-06 11:00:00,72.93,73.01,72.9,73.01,58767.0,63.3946,63.4641,63.3685,63.4641,58767.0
2018-03-06 11:10:00,73.0,73.07,72.94,73.05,33062.0,63.4554,63.5163,63.4033,63.4989,33062.0
2018-03-06 11:20:00,73.04,73.04,72.84,72.87,18310.0,63.4902,63.4902,63.3164,63.3424,18310.0
2018-03-06 11:30:00,72.87,72.9,72.84,72.84,12292.0,63.3424,63.3685,63.3164,63.3164,12292.0
2018-03-06 11:40:00,72.84,72.98,72.79,72.98,21401.0,63.3164,63.438,63.2729,63.438,21401.0
2018-03-06 11:50:00,72.97,73.04,72.93,73.04,11124.0,63.4294,63.4902,63.3946,63.4902,11124.0
2018-03-06 12:00:00,73.04,73.04,72.95,72.98,21419.0,63.4902,63.4902,63.412,63.438,21419.0
2018-03-06 12:10:00,72.99,73.02,72.96,72.99,7700.0,63.4467,63.4728,63.4207,63.4467,7700.0
2018-03-06 12:20:00,72.98,73.0,72.89,72.89,13425.0,63.438,63.4554,63.3598,63.3598,13425.0
2018-03-06 12:30:00,72.88,72.97,72.87,72.94,39246.0,63.3511,63.4294,63.3424,63.4033,39246.0
2018-03-06 12:40:00,72.94,73.05,72.93,73.04,7054.0,63.4033,63.4989,63.3946,63.4902,7054.0
2018-03-06 12:50:00,73.05,73.18,73.05,73.18,35424.0,63.4989,63.6119,63.4989,63.6119,35424.0
2018-03-06 13:00:00,73.19,73.25,73.18,73.22,24970.0,63.6206,63.6727,63.6119,63.6467,24970.0
2018-03-06 13:10:00,73.23,73.26,73.2,73.21,26394.0,63.6554,63.6814,63.6293,63.638,26394.0
2018-03-06 13:20:00,73.2,73.25,73.18,73.22,16830.0,63.6293,63.6727,63.6119,63.6467,16830.0
2018-03-06 13:30:00,73.22,73.25,73.15,73.17,17156.0,63.6467,63.6727,63.5858,63.6032,17156.0
2018-03-06 13:40:00,73.18,73.21,73.06,73.07,15733.0,63.6119,63.638,63.5076,63.5163,15733.0
2018-03-06 13:50:00,73.07,73.1,73.02,73.07,18052.0,63.5163,63.5424,63.4728,63.5163,18052.0
2018-03-06 14:00:00,73.07,73.11,73.02,73.1,59222.0,63.5163,63.5511,63.4728,63.5424,59222.0
2018-03-06 14:10:00,73.1,73.12,73.04,73.08,10836.0,63.5424,63.5597,63.4902,63.525,10836.0
2018-03-06 14:20:00,73.09,73.11,73.05,73.06,8294.0,63.5337,63.5511,63.4989,63.5076,8294.0
2018-03-06 14:30:00,73.08,73.2,73.08,73.2,28973.0,63.525,63.6293,63.525,63.6293,28973.0
2018-03-06 14:40:00,73.2,73.23,73.17,73.23,23609.0,63.6293,63.6554,63.6032,63.6554,23609.0
2018-03-06 14:50:00,73.23,73.23,73.17,73.17,118845.0,63.6554,63.6554,63.6032,63.6032,118845.0
2018-03-06 15:00:00,73.17,73.2,73.1,73.17,19082.0,63.6032,63.6293,63.5424,63.6032,19082.0
2018-03-06 15:10:00,73.16,73.16,73.04,73.09,22022.0,63.5945,63.5945,63.4902,63.5337,22022.0
2018-03-06 15:20:00,73.08,73.15,73.05,73.14,105685.0,63.525,63.5858,63.4989,63.5771,105685.0
2018-03-06 15:30:00,73.14,73.19,73.13,73.14,17468.0,63.5771,63.6206,63.5684,63.5771,17468.0
2018-03-06 15:40:00,73.15,73.17,73.05,73.09,70071.0,63.5858,63.6032,63.4989,63.5337,70071.0
2018-03-06 15:50:00,73.08,73.15,73.04,73.15,106576.0,63.525,63.5858,63.4902,63.5858,106576.0
2018-03-07 09:30:00,72.64,72.87,72.54,72.84,106055.0,63.1425,63.3424,63.0556,63.3164,106055.0
2018-03-07 09:40:00,72.87,72.92,72.74,72.74,30468.0,63.3424,63.3859,63.2294,63.2294,30468.0
2018-03-07 09:50:00,72.73,72.78,72.69,72.75,14676.0,63.2207,63.2642,63.186,63.2381,14676.0
2018-03-07 10:00:00,72.69,72.82,72.68,72.74,32626.0,63.186,63.299,63.1773,63.2294,32626.0
2018-03-07 10:10:00,72.74,72.82,72.69,72.77,47930.0,63.2294,63.299,63.186,63.2555,47930.0
2018-03-07 10:20:00,72.77,72.86,72.75,72.83,85238.0,63.2555,63.3337,63.2381,63.3077,85238.0
2018-03-07 10:30:00,72.84,72.95,72.79,72.92,20714.0,63.3164,63.412,63.2729,63.3859,20714.0
2018-03-07 10:40:00,72.93,72.99,72.9,72.98,12918.0,63.3946,63.4467,63.3685,63.438,12918.0
2018-03-07 10:50:00,72.99,73.04,72.94,73.0,28220.0,63.4467,63.4902,63.4033,63.4554,28220.0
2018-03-07 11:00:00,73.0,73.02,72.89,72.91,21312.0,63.4554,63.4728,63.3598,63.3772,21312.0
2018-03-07 11:10:00,72.91,72.91,72.81,72.82,32327.0,63.3772,63.3772,63.2903,63.299,32327.0
2018-03-07 11:20:00,72.77,72.82,72.74,72.81,10782.0,63.2555,63.299,63.2294,63.2903,10782.0
2018-03-07 11:30:00,72.84,72.91,72.82,72.9,23677.0,63.3164,63.3772,63.299,63.3685,23677.0
2018-03-07 11:40:00,72.89,72.91,72.79,72.79,7546.0,63.3598,63.3772,63.2729,63.2729,7546.0
2018-03-07 11:50:00,72.77,72.79,72.63,72.63,6482.0,63.2555,63.2729,63.1338,63.1338,6482.0
2018-03-07 12:00:00,72.64,72.66,72.54,72.58,20774.0,63.1425,63.1599,63.0556,63.0903,20774.0
2018-03-07 12:10:00,72.57,72.59,72.48,72.58,51244.0,63.0817,63.099,63.0034,63.0903,51244.0
2018-03-07 12:20:00,72.57,72.61,72.5,72.6,23216.0,63.0817,63.1164,63.0208,63.1077,23216.0
2018-03-07 12:30:00,72.58,72.65,72.56,72.6,16180.0,63.0903,63.1512,63.073,63.1077,16180.0
2018-03-07 12:40:00,72.59,72.7,72.54,72.67,19500.0,63.099,63.1947,63.0556,63.1686,19500.0
2018-03-07 12:50:00,72.66,72.7,72.64,72.69,18245.0,63.1599,63.1947,63.1425,63.186,18245.0
2018-03-07 13:00:00,72.67,72.67,72.5,72.53,57689.0,63.1686,63.1686,63.0208,63.0469,57689.0
2018-03-07 13:10:00,72.54,72.6,72.49,72.59,48980.0,63.0556,63.1077,63.0121,63.099,48980.0
2018-03-07 13:20:00,72.59,72.75,72.56,72.75,5600.0,63.099,63.2381,63.073,63.2381,5600.0
2018-03-07 13:30:00,72.76,72.79,72.7,72.72,12525.0,63.2468,63.2729,63.1947,63.212,12525.0
2018-03-07 13:40:00,72.72,72.79,72.7,72.74,8053.0,63.212,63.2729,63.1947,63.2294,8053.0
2018-03-07 13:50:00,72.76,72.78,72.72,72.75,8483.0,63.2468,63.2642,63.212,63.2381,8483.0
2018-03-07 14:00:00,72.75,72.77,72.7,72.74,7310.0,63.2381,63.2555,63.1947,63.2294,7310.0
2018-03-07 14:10:00,72.76,72.86,72.76,72.84,18914.0,63.2468,63.3337,63.2468,63.3164,18914.0
2018-03-07 14:20:00,72.84,72.87,72.79,72.79,8667.0,63.3164,63.3424,63.2729,63.2729,8667.0
2018-03-07 14:30:00,72.8,72.9,72.79,72.88,20291.0,63.2816,63.3685,63.2729,63.3511,20291.0
2018-03-07 14:40:00,72.88,72.9,72.84,72.9,9519.0,63.3511,63.3685,63.3164,63.3685,9519.0
2018-03-07 14:50:00,72.91,72.94,72.83,72.88,13583.0,63.3772,63.4033,63.3077,63.3511,13583.0
2018-03-07 15:00:00,72.86,73.05,72.86,73.01,27039.0,63.3337,63.4989,63.3337,63.4641,27039.0
2018-03-07 15:10:00,73.01,73.04,72.97,73.0,13554.0,63.4641,63.4902,63.4294,63.4554,13554.0
2018-03-07 15:20:00,73.0,73.03,72.96,73.02,19936.0,63.4554,63.4815,63.4207,63.4728,19936.0
2018-03-07 15:30:00,73.03,73.12,73.02,73.11,161784.0,63.4815,63.5597,63.4728,63.5511,161784.0
2018-03-07 15:40:00,73.1,73.17,73.1,73.15,68321.0,63.5424,63.6032,63.5424,63.5858,68321.0
2018-03-07 15:50:00,73.14,73.14,73.06,73.1,56209.0,63.5771,63.5771,63.5076,63.5424,56209.0
2018-03-08 09:30:00,73.32,73.4,73.26,73.31,50780.0,63.7336,63.8031,63.6814,63.7249,50780.0
2018-03-08 09:40:00,73.3,73.39,73.29,73.33,48976.0,63.7162,63.7944,63.7075,63.7423,48976.0
2018-03-08 09:50:00,73.34,73.38,73.21,73.22,32106.0,63.751,63.7857,63.638,63.6467,32106.0
2018-03-08 10:00:00,73.24,73.25,73.12,73.18,14153.0,63.6641,63.6727,63.5597,63.6119,14153.0
2018-03-08 10:10:00,73.17,73.27,73.17,73.25,29012.0,63.6032,63.6901,63.6032,63.6727,29012.0
2018-03-08 10:20:00,73.24,73.31,73.21,73.21,20205.0,63.6641,63.7249,63.638,63.638,20205.0
2018-03-08 10:30:00,73.21,73.23,73.09,73.09,28196.0,63.638,63.6554,63.5337,63.5337,28196.0
2018-03-08 10:40:00,73.09,73.18,73.08,73.17,27729.0,63.5337,63.6119,63.525,63.6032,27729.0
2018-03-08 10:50:00,73.17,73.22,73.15,73.17,17525.0,63.6032,63.6467,63.5858,63.6032,17525.0
2018-03-08 11:00:00,73.15,73.25,73.13,73.22,35983.0,63.5858,63.6727,63.5684,63.6467,35983.0
2018-03-08 11:10:00,73.23,73.33,73.23,73.29,33609.0,63.6554,63.7423,63.6554,63.7075,33609.0
2018-03-08 11:20:00,73.29,73.32,73.25,73.26,16097.0,63.7075,63.7336,63.6727,63.6814,16097.0
2018-03-08 11:30:00,73.25,73.25,73.15,73.17,53670.0,63.6727,63.6727,63.5858,63.6032,53670.0
2018-03-08 11:40:00,73.17,73.18,73.11,73.15,51017.0,63.6032,63.6119,63.5511,63.5858,51017.0
2018-03-08 11:50:00,73.14,73.2,73.09,73.18,14803.0,63.5771,63.6293,63.5337,63.6119,14803.0
2018-03-08 12:00:00,73.18,73.21,73.12,73.12,16585.0,63.6119,63.638,63.5597,63.5597,16585.0
2018-03-08 12:10:00,73.12,73.12,73.02,73.09,18341.0,63.5597,63.5597,63.4728,63.5337,18341.0
2018-03-08 12:20:00,73.1,73.16,73.05,73.15,14344.0,63.5424,63.5945,63.4989,63.5858,14344.0
2018-03-08 12:30:00,73.15,73.15,73.07,73.11,28660.0,63.5858,63.5858,63.5163,63.5511,28660.0
2018-03-08 12:40:00,73.12,73.17,73.11,73.17,19860.0,63.5597,63.6032,63.5511,63.6032,19860.0
2018-03-08 12:50:00,73.17,73.17,73.06,73.14,19212.0,63.6032,63.6032,63.5076,63.5771,19212.0
2018-03-08 13:00:00,73.15,73.19,73.13,73.19,14385.0,63.5858,63.6206,63.5684,63.6206,14385.0
2018-03-08 13:10:00,73.19,73.2,73.14,73.15,12265.0,63.6206,63.6293,63.5771,63.5858,12265.0
2018-03-08 13:20:00,73.15,73.15,73.02,73.07,12874.0,63.5858,63.5858,63.4728,63.5163,12874.0
2018-03-08 13:30:00,73.07,73.1,73.04,73.04,20983.0,63.5163,63.5424,63.4902,63.4902,20983.0
2018-03-08 13:40:00,73.04,73.07,72.99,73.06,21100.0,63.4902,63.5163,63.4467,63.5076,21100.0
2018-03-08 13:50:00,73.06,73.13,73.06,73.11,18840.0,63.5076,63.5684,63.5076,63.5511,18840.0
2018-03-08 14:00:00,73.11,73.12,73.03,73.03,22112.0,63.5511,63.5597,63.4815,63.4815,22112.0
2018-03-08 14:10:00,73.03,73.11,73.03,73.11,40567.0,63.4815,63.5511,63.4815,63.5511,40567.0
2018-03-08 14:20:00,73.11,73.12,73.08,73.12,28086.0,63.5511,63.5597,63.525,63.5597,28086.0
2018-03-08 14:30:00,73.11,73.17,73.06,73.17,51577.0,63.5511,63.6032,63.5076,63.6032,51577.0
2018-03-08 14:40:00,73.18,73.27,73.17,73.25,27048.0,63.6119,63.6901,63.6032,63.6727,27048.0
2018-03-08 14:50:00,73.25,73.29,73.24,73.27,70636.0,63.6727,63.7075,63.6641,63.6901,70636.0
2018-03-08 15:00:00,73.27,73.39,73.26,73.34,36253.0,63.6901,63.7944,63.6814,63.751,36253.0
2018-03-08 15:10:00,73.34,73.38,73.3,73.37,86289.0,63.751,63.7857,63.7162,63.7771,86289.0
2018-03-08 15:20:00,73.38,73.4,73.33,73.34,46602.0,63.7857,63.8031,63.7423,63.751,46602.0
2018-03-08 15:30:00,73.35,73.35,73.23,73.26,28859.0,63.7597,63.7597,63.6554,63.6814,28859.0
2018-03-08 15:40:00,73.24,73.26,73.12,73.19,44666.0,63.6641,63.6814,63.5597,63.6206,44666.0
2018-03-08 15:50:00,73.2,73.38,73.2,73.37,67048.0,63.6293,63.7857,63.6293,63.7771,67048.0
2018-03-09 09:30:00,73.68,73.73,73.6,73.64,16255.0,64.0465,64.09,63.977,64.0118,16255.0
2018-03-09 09:40:00,73.64,73.68,73.6,73.68,10217.0,64.0118,64.0465,63.977,64.0465,10217.0
2018-03-09 09:50:00,73.69,73.76,73.69,73.74,36313.0,64.0552,64.1161,64.0552,64.0987,36313.0
2018-03-09 10:00:00,73.76,73.83,73.71,73.81,38870.0,64.1161,64.1769,64.0726,64.1595,38870.0
2018-03-09 10:10:00,73.8,73.87,73.75,73.87,22466.0,64.1508,64.2117,64.1074,64.2117,22466.0
2018-03-09 10:20:00,73.86,73.89,73.82,73.83,8076.0,64.203,64.2291,64.1682,64.1769,8076.0
2018-03-09 10:30:00,73.83,73.94,73.81,73.91,12165.0,64.1769,64.2725,64.1595,64.2465,12165.0
2018-03-09 10:40:00,73.94,73.99,73.92,73.96,12012.0,64.2725,64.316,64.2551,64.2899,12012.0
2018-03-09 10:50:00,73.97,74.01,73.91,73.93,37835.0,64.2986,64.3334,64.2465,64.2638,37835.0
2018-03-09 11:00:00,73.94,73.95,73.89,73.93,16116.0,64.2725,64.2812,64.2291,64.2638,16116.0
2018-03-09 11:10:00,73.93,73.99,73.9,73.98,11060.0,64.2638,64.316,64.2378,64.3073,11060.0
2018-03-09 11:20:00,73.98,74.01,73.96,74.0,11535.0,64.3073,64.3334,64.2899,64.3247,11535.0
2018-03-09 11:30:00,74.02,74.03,73.98,74.01,40766.0,64.3421,64.3508,64.3073,64.3334,40766.0
2018-03-09 11:40:00,74.03,74.03,74.0,74.02,7145.0,64.3508,64.3508,64.3247,64.3421,7145.0
2018-03-09 11:50:00,74.03,74.04,73.99,74.03,5277.0,64.3508,64.3595,64.316,64.3508,5277.0
2018-03-09 12:00:00,74.04,74.1,74.04,74.09,24318.0,64.3595,64.4116,64.3595,64.4029,24318.0
2018-03-09 12:10:00,74.09,74.14,74.08,74.12,14072.0,64.4029,64.4464,64.3942,64.429,14072.0
2018-03-09 12:20:00,74.13,74.14,74.08,74.09,10899.0,64.4377,64.4464,64.3942,64.4029,10899.0
2018-03-09 12:30:00,74.11,74.14,74.11,74.12,6311.0,64.4203,64.4464,64.4203,64.429,6311.0
2018-03-09 12:40:00,74.11,74.11,74.08,74.08,4577.0,64.4203,64.4203,64.3942,64.3942,4577.0
2018-03-09 12:50:00,74.1,74.1,74.05,74.05,3228.0,64.4116,64.4116,64.3681,64.3681,3228.0
2018-03-09 13:00:00,74.08,74.11,74.08,74.1,1400.0,64.3942,64.4203,64.3942,64.4116,1400.0
2018-03-09 13:10:00,74.12,74.15,74.11,74.14,3990.0,64.429,64.4551,64.4203,64.4464,3990.0
2018-03-09 13:20:00,74.15,74.16,74.13,74.14,3613.0,64.4551,64.4638,64.4377,64.4464,3613.0
2018-03-09 13:30:00,74.13,74.15,74.11,74.12,5966.0,64.4377,64.4551,64.4203,64.429,5966.0
2018-03-09 13:40:00,74.13,74.15,74.09,74.14,4217.0,64.4377,64.4551,64.4029,64.4464,4217.0
2018-03-09 13:50:00,74.14,74.16,74.13,74.13,12690.0,64.4464,64.4638,64.4377,64.4377,12690.0
2018-03-09 14:00:00,74.15,74.18,74.14,74.18,4322.0,64.4551,64.4812,64.4464,64.4812,4322.0
2018-03-09 14:10:00,74.19,74.23,74.19,74.2,30386.0,64.4898,64.5246,64.4898,64.4985,30386.0
2018-03-09 14:20:00,74.2,74.21,74.13,74.17,12303.0,64.4985,64.5072,64.4377,64.4725,12303.0
2018-03-09 14:30:00,74.17,74.21,74.17,74.21,12867.0,64.4725,64.5072,64.4725,64.5072,12867.0
2018-03-09 14:40:00,74.21,74.22,74.18,74.19,5415.0,64.5072,64.5159,64.4812,64.4898,5415.0
2018-03-09 14:50:00,74.21,74.22,74.17,74.21,9006.0,64.5072,64.5159,64.4725,64.5072,9006.0
2018-03-09 15:00:00,74.21,74.24,74.17,74.19,36947.0,64.5072,64.5333,64.4725,64.4898,36947.0
2018-03-09 15:10:00,74.18,74.22,74.16,74.18,17443.0,64.4812,64.5159,64.4638,64.4812,17443.0
2018-03-09 15:20:00,74.17,74.2,74.15,74.19,37901.0,64.4725,64.4985,64.4551,64.4898,37901.0
2018-03-09 15:30:00,74.2,74.27,74.19,74.24,34188.0,64.4985,64.5594,64.4898,64.5333,34188.0
2018-03-09 15:40:00,74.24,74.27,74.18,74.19,17588.0,64.5333,64.5594,64.4812,64.4898,17588.0
2018-03-09 15:50:00,74.19,74.34,74.19,74.33,150585.0,64.4898,64.6202,64.4898,64.6115,150585.0
2018-03-12 09:30:00,74.4,74.52,74.38,74.48,149494.0,64.6724,64.7767,64.655,64.7419,149494.0
2018-03-12 09:40:00,74.48,74.6,74.48,74.6,138960.0,64.7419,64.8462,64.7419,64.8462,138960.0
2018-03-12 09:50:00,74.6,74.61,74.5,74.51,13193.0,64.8462,64.8549,64.7593,64.768,13193.0
2018-03-12 10:00:00,74.52,74.54,74.46,74.46,40207.0,64.7767,64.7941,64.7245,64.7245,40207.0
2018-03-12 10:10:00,74.46,74.5,74.45,74.48,47085.0,64.7245,64.7593,64.7158,64.7419,47085.0
2018-03-12 10:20:00,74.48,74.52,74.46,74.48,11858.0,64.7419,64.7767,64.7245,64.7419,11858.0
2018-03-12 10:30:00,74.47,74.49,74.44,74.45,9063.0,64.7332,64.7506,64.7072,64.7158,9063.0
2018-03-12 10:40:00,74.44,74.47,74.41,74.45,26145.0,64.7072,64.7332,64.6811,64.7158,26145.0
2018-03-12 10:50:00,74.46,74.49,74.33,74.34,26797.0,64.7245,64.7506,64.6115,64.6202,26797.0
2018-03-12 11:00:00,74.34,74.4,74.28,74.28,57257.0,64.6202,64.6724,64.5681,64.5681,57257.0
2018-03-12 11:10:00,74.27,74.31,74.25,74.3,17918.0,64.5594,64.5942,64.542,64.5855,17918.0
2018-03-12 11:20:00,74.3,74.31,74.2,74.23,14333.0,64.5855,64.5942,64.4985,64.5246,14333.0
2018-03-12 11:30:00,74.21,74.34,74.2,74.32,16506.0,64.5072,64.6202,64.4985,64.6028,16506.0
2018-03-12 11:40:00,74.32,74.36,74.31,74.32,18520.0,64.6028,64.6376,64.5942,64.6028,18520.0
2018-03-12 11:50:00,74.32,74.38,74.28,74.33,17205.0,64.6028,64.655,64.5681,64.6115,17205.0
2018-03-12 12:00:00,74.35,74.4,74.35,74.4,10219.0,64.6289,64.6724,64.6289,64.6724,10219.0
2018-03-12 12:10:00,74.4,74.43,74.36,74.41,4564.0,64.6724,64.6985,64.6376,64.6811,4564.0
2018-03-12 12:20:00,74.41,74.41,74.34,74.38,17981.0,64.6811,64.6811,64.6202,64.655,17981.0
2018-03-12 12:30:00,74.38,74.41,74.32,74.33,7086.0,64.655,64.6811,64.6028,64.6115,7086.0
2018-03-12 12:40:00,74.35,74.38,74.34,74.34,7568.0,64.6289,64.655,64.6202,64.6202,7568.0
2018-03-12 12:50:00,74.34,74.36,74.32,74.34,6141.0,64.6202,64.6376,64.6028,64.6202,6141.0
2018-03-12 13:00:00,74.33,74.39,74.33,74.37,4914.0,64.6115,64.6637,64.6115,64.6463,4914.0
2018-03-12 13:10:00,74.37,74.4,74.36,74.38,5405.0,64.6463,64.6724,64.6376,64.655,5405.0
2018-03-12 13:20:00,74.38,74.4,74.36,74.37,9146.0,64.655,64.6724,64.6376,64.6463,9146.0
2018-03-12 13:30:00,74.37,74.4,74.36,74.39,3647.0,64.6463,64.6724,64.6376,64.6637,3647.0
2018-03-12 13:40:00,74.4,74.44,74.37,74.42,7012.0,64.6724,64.7072,64.6463,64.6898,7012.0
2018-03-12 13:50:00,74.43,74.43,74.34,74.34,8594.0,64.6985,64.6985,64.6202,64.6202,8594.0
2018-03-12 14:00:00,74.35,74.4,74.35,74.36,12691.0,64.6289,64.6724,64.6289,64.6376,12691.0
2018-03-12 14:10:00,74.35,74.35,74.27,74.3,100035.0,64.6289,64.6289,64.5594,64.5855,100035.0
2018-03-12 14:20:00,74.31,74.33,74.29,74.31,159443.0,64.5942,64.6115,64.5768,64.5942,159443.0
2018-03-12 14:30:00,74.31,74.34,74.29,74.33,12592.0,64.5942,64.6202,64.5768,64.6115,12592.0
2018-03-12 14:40:00,74.34,74.35,74.26,74.27,11082.0,64.6202,64.6289,64.5507,64.5594,11082.0
2018-03-12 14:50:00,74.27,74.32,74.26,74.29,31709.0,64.5594,64.6028,64.5507,64.5768,31709.0
2018-03-12 15:00:00,74.28,74.37,74.27,74.35,23117.0,64.5681,64.6463,64.5594,64.6289,23117.0
2018-03-12 15:10:00,74.36,74.38,74.34,74.36,13799.0,64.6376,64.655,64.6202,64.6376,13799.0
2018-03-12 15:20:00,74.36,74.4,74.35,74.38,44685.0,64.6376,64.6724,64.6289,64.655,44685.0
2018-03-12 15:30:00,74.38,74.45,74.37,74.43,46699.0,64.655,64.7158,64.6463,64.6985,46699.0
2018-03-12 15:40:00,74.43,74.53,74.43,74.51,456523.0,64.6985,64.7854,64.6985,64.768,456523.0
2018-03-12 15:50:00,74.51,74.51,74.34,74.36,194522.0,64.768,64.768,64.6202,64.6376,194522.0
2018-03-13 09:30:00,74.66,74.69,74.6,74.65,38208.0,64.8984,64.9245,64.8462,64.8897,38208.0
2018-03-13 09:40:00,74.66,74.76,74.64,74.73,79480.0,64.8984,64.9853,64.881,64.9592,79480.0
2018-03-13 09:50:00,74.72,74.74,74.67,74.67,4928.0,64.9505,64.9679,64.9071,64.9071,4928.0
2018-03-13 10:00:00,74.65,74.65,74.59,74.61,15170.0,64.8897,64.8897,64.8375,64.8549,15170.0
2018-03-13 10:10:00,74.63,74.65,74.59,74.64,7470.0,64.8723,64.8897,64.8375,64.881,7470.0
2018-03-13 10:20:00,74.64,74.66,74.6,74.6,10868.0,64.881,64.8984,64.8462,64.8462,10868.0
2018-03-13 10:30:00,74.6,74.6,74.46,74.47,16612.0,64.8462,64.8462,64.7245,64.7332,16612.0
2018-03-13 10:40:00,74.47,74.55,74.47,74.54,12523.0,64.7332,64.8028,64.7332,64.7941,12523.0
2018-03-13 10:50:00,74.5,74.51,74.44,74.44,22024.0,64.7593,64.768,64.7072,64.7072,22024.0
2018-03-13 11:00:00,74.44,74.44,74.34,74.36,23645.0,64.7072,64.7072,64.6202,64.6376,23645.0
2018-03-13 11:10:00,74.35,74.37,74.26,74.32,48834.0,64.6289,64.6463,64.5507,64.6028,48834.0
2018-03-13 11:20:00,74.34,74.36,74.24,74.28,19131.0,64.6202,64.6376,64.5333,64.5681,19131.0
2018-03-13 11:30:00,74.31,74.34,74.21,74.26,24452.0,64.5942,64.6202,64.5072,64.5507,24452.0
2018-03-13 11:40:00,74.27,74.34,74.26,74.31,41465.0,64.5594,64.6202,64.5507,64.5942,41465.0
2018-03-13 11:50:00,74.31,74.31,74.22,74.23,31446.0,64.5942,64.5942,64.5159,64.5246,31446.0
2018-03-13 12:00:00,74.23,74.24,73.99,74.04,45370.0,64.5246,64.5333,64.316,64.3595,45370.0
2018-03-13 12:10:00,74.02,74.13,74.01,74.12,39045.0,64.3421,64.4377,64.3334,64.429,39045.0
2018-03-13 12:20:00,74.12,74.15,74.02,74.08,9430.0,64.429,64.4551,64.3421,64.3942,9430.0
2018-03-13 12:30:00,74.09,74.18,74.09,74.17,6440.0,64.4029,64.4812,64.4029,64.4725,6440.0
2018-03-13 12:40:00,74.16,74.21,74.09,74.19,11584.0,64.4638,64.5072,64.4029,64.4898,11584.0
2018-03-13 12:50:00,74.19,74.23,74.18,74.18,27999.0,64.4898,64.5246,64.4812,64.4812,27999.0
2018-03-13 13:00:00,74.19,74.25,74.17,74.2,21276.0,64.4898,64.542,64.4725,64.4985,21276.0
2018-03-13 13:10:00,74.21,74.24,74.19,74.21,18134.0,64.5072,64.5333,64.4898,64.5072,18134.0
2018-03-13 13:20:00,74.2,74.21,74.14,74.16,9418.0,64.4985,64.5072,64.4464,64.4638,9418.0
2018-03-13 13:30:00,74.17,74.2,74.15,74.2,9273.0,64.4725,64.4985,64.4551,64.4985,9273.0
2018-03-13 13:40:00,74.2,74.21,74.08,74.1,89757.0,64.4985,64.5072,64.3942,64.4116,89757.0
2018-03-13 13:50:00,74.08,74.11,73.99,74.0,12506.0,64.3942,64.4203,64.316,64.3247,12506.0
2018-03-13 14:00:00,74.01,74.07,74.01,74.01,27651.0,64.3334,64.3855,64.3334,64.3334,27651.0
2018-03-13 14:10:00,74.01,74.02,73.93,74.01,16310.0,64.3334,64.3421,64.2638,64.3334,16310.0
2018-03-13 14:20:00,74.01,74.02,73.96,73.97,11259.0,64.3334,64.3421,64.2899,64.2986,11259.0
2018-03-13 14:30:00,73.98,74.09,73.96,74.01,16153.0,64.3073,64.4029,64.2899,64.3334,16153.0
2018-03-13 14:40:00,74.03,74.03,73.92,73.92,23002.0,64.3508,64.3508,64.2551,64.2551,23002.0
2018-03-13 14:50:00,73.92,73.95,73.86,73.93,82568.0,64.2551,64.2812,64.203,64.2638,82568.0
2018-03-13 15:00:00,73.93,73.99,73.8,73.86,46878.0,64.2638,64.316,64.1508,64.203,46878.0
2018-03-13 15:10:00,73.86,73.88,73.79,73.84,33783.0,64.203,64.2204,64.1421,64.1856,33783.0
2018-03-13 15:20:00,73.84,73.84,73.74,73.79,16653.0,64.1856,64.1856,64.0987,64.1421,16653.0
2018-03-13 15:30:00,73.78,73.85,73.72,73.75,26169.0,64.1335,64.1943,64.0813,64.1074,26169.0
2018-03-13 15:40:00,73.73,73.75,73.69,73.71,73917.0,64.09,64.1074,64.0552,64.0726,73917.0
2018-03-13 15:50:00,73.71,73.88,73.71,73.84,61891.0,64.0726,64.2204,64.0726,64.1856,61891.0
2018-03-14 09:30:00,74.33,74.33,74.13,74.13,36393.0,64.6115,64.6115,64.4377,64.4377,36393.0
2018-03-14 09:40:00,74.12,74.16,74.08,74.08,9387.0,64.429,64.4638,64.3942,64.3942,9387.0
2018-03-14 09:50:00,74.08,74.16,74.08,74.11,15134.0,64.3942,64.4638,64.3942,64.4203,15134.0
2018-03-14 10:00:00,74.11,74.18,74.11,74.14,8223.0,64.4203,64.4812,64.4203,64.4464,8223.0
2018-03-14 10:10:00,74.14,74.14,73.92,73.94,21571.0,64.4464,64.4464,64.2551,64.2725,21571.0
2018-03-14 10:20:00,73.93,74.01,73.91,74.01,7813.0,64.2638,64.3334,64.2465,64.3334,7813.0
2018-03-14 10:30:00,74.01,74.04,73.93,74.0,9892.0,64.3334,64.3595,64.2638,64.3247,9892.0
2018-03-14 10:40:00,74.04,74.07,73.99,74.04,6839.0,64.3595,64.3855,64.316,64.3595,6839.0
2018-03-14 10:50:00,74.03,74.03,73.95,73.96,7842.0,64.3508,64.3508,64.2812,64.2899,7842.0
2018-03-14 11:00:00,73.98,73.99,73.86,73.91,7700.0,64.3073,64.316,64.203,64.2465,7700.0
2018-03-14 11:10:00,73.91,73.91,73.8,73.83,10820.0,64.2465,64.2465,64.1508,64.1769,10820.0
2018-03-14 11:20:00,73.81,73.88,73.75,73.87,8726.0,64.1595,64.2204,64.1074,64.2117,8726.0
2018-03-14 11:30:00,73.87,73.91,73.58,73.62,79802.0,64.2117,64.2465,63.9596,63.9944,79802.0
2018-03-14 11:40:00,73.62,73.7,73.57,73.62,24018.0,63.9944,64.0639,63.9509,63.9944,24018.0
2018-03-14 11:50:00,73.65,73.74,73.62,73.64,16309.0,64.0204,64.0987,63.9944,64.0118,16309.0
2018-03-14 12:00:00,73.68,73.7,73.58,73.58,7866.0,64.0465,64.0639,63.9596,63.9596,7866.0
2018-03-14 12:10:00,73.57,73.75,73.57,73.75,14694.0,63.9509,64.1074,63.9509,64.1074,14694.0
2018-03-14 12:20:00,73.76,73.77,73.69,73.7,105504.0,64.1161,64.1248,64.0552,64.0639,105504.0
2018-03-14 12:30:00,73.73,73.84,73.7,73.83,4200.0,64.09,64.1856,64.0639,64.1769,4200.0
2018-03-14 12:40:00,73.79,73.84,73.72,73.75,60700.0,64.1421,64.1856,64.0813,64.1074,60700.0
2018-03-14 12:50:00,73.74,73.76,73.7,73.7,7781.0,64.0987,64.1161,64.0639,64.0639,7781.0
2018-03-14 13:00:00,73.71,73.71,73.63,73.68,11929.0,64.0726,64.0726,64.0031,64.0465,11929.0
2018-03-14 13:10:00,73.66,73.68,73.62,73.68,15210.0,64.0291,64.0465,63.9944,64.0465,15210.0
2018-03-14 13:20:00,73.68,73.75,73.68,73.69,3072.0,64.0465,64.1074,64.0465,64.0552,3072.0
2018-03-14 13:30:00,73.73,73.8,73.73,73.8,1789.0,64.09,64.1508,64.09,64.1508,1789.0
2018-03-14 13:40:00,73.81,73.9,73.81,73.89,9871.0,64.1595,64.2378,64.1595,64.2291,9871.0
2018-03-14 13:50:00,73.9,73.99,73.9,73.93,12729.0,64.2378,64.316,64.2378,64.2638,12729.0
2018-03-14 14:00:00,73.94,73.96,73.87,73.9,10858.0,64.2725,64.2899,64.2117,64.2378,10858.0
2018-03-14 14:10:00,73.89,73.89,73.81,73.81,9371.0,64.2291,64.2291,64.1595,64.1595,9371.0
2018-03-14 14:20:00,73.8,73.85,73.8,73.85,7332.0,64.1508,64.1943,64.1508,64.1943,7332.0
2018-03-14 14:30:00,73.85,73.9,73.69,73.7,12220.0,64.1943,64.2378,64.0552,64.0639,12220.0
2018-03-14 14:40:00,73.68,73.72,73.6,73.71,76320.0,64.0465,64.0813,63.977,64.0726,76320.0
2018-03-14 14:50:00,73.71,73.81,73.68,73.78,32400.0,64.0726,64.1595,64.0465,64.1335,32400.0
2018-03-14 15:00:00,73.79,73.79,73.69,73.69,34036.0,64.1421,64.1421,64.0552,64.0552,34036.0
2018-03-14 15:10:00,73.68,73.78,73.61,73.69,30295.0,64.0465,64.1335,63.9857,64.0552,30295.0
2018-03-14 15:20:00,73.67,73.75,73.62,73.67,16447.0,64.0378,64.1074,63.9944,64.0378,16447.0
2018-03-14 15:30:00,73.66,73.69,73.63,73.67,48973.0,64.0291,64.0552,64.0031,64.0378,48973.0
2018-03-14 15:40:00,73.65,73.74,73.61,73.74,59769.0,64.0204,64.0987,63.9857,64.0987,59769.0
2018-03-14 15:50:00,73.74,73.74,73.68,73.72,62956.0,64.0987,64.0987,64.0465,64.0813,62956.0
2018-03-15 09:30:00,73.86,73.86,73.75,73.75,240918.0,64.203,64.203,64.1074,64.1074,240918.0
2018-03-15 09:40:00,73.74,73.75,73.66,73.67,142119.0,64.0987,64.1074,64.0291,64.0378,142119.0
2018-03-15 09:50:00,73.67,73.76,73.65,73.73,499113.0,64.0378,64.1161,64.0204,64.09,499113.0
2018-03-15 10:00:00,73.75,73.8,73.7,73.8,275882.0,64.1074,64.1508,64.0639,64.1508,275882.0
2018-03-15 10:10:00,73.82,73.84,73.74,73.74,111273.0,64.1682,64.1856,64.0987,64.0987,111273.0
2018-03-15 10:20:00,73.72,73.8,73.72,73.79,22988.0,64.0813,64.1508,64.0813,64.1421,22988.0
2018-03-15 10:30:00,73.83,73.84,73.74,73.75,17442.0,64.1769,64.1856,64.0987,64.1074,17442.0
2018-03-15 10:40:00,73.76,73.85,73.75,73.83,12797.0,64.1161,64.1943,64.1074,64.1769,12797.0
2018-03-15 10:50:00,73.8,73.86,73.79,73.84,2632.0,64.1508,64.203,64.1421,64.1856,2632.0
2018-03-15 11:00:00,73.85,73.95,73.85,73.92,19747.0,64.1943,64.2812,64.1943,64.2551,19747.0
2018-03-15 11:10:00,73.95,74.01,73.92,73.99,27050.0,64.2812,64.3334,64.2551,64.316,27050.0
2018-03-15 11:20:00,74.01,74.07,74.0,74.0,57397.0,64.3334,64.3855,64.3247,64.3247,57397.0
2018-03-15 11:30:00,74.0,74.01,73.96,73.98,86339.0,64.3247,64.3334,64.2899,64.3073,86339.0
2018-03-15 11:40:00,73.98,73.98,73.89,73.9,98088.0,64.3073,64.3073,64.2291,64.2378,98088.0
2018-03-15 11:50:00,73.9,73.91,73.8,73.87,160123.0,64.2378,64.2465,64.1508,64.2117,160123.0
2018-03-15 12:00:00,73.87,73.92,73.86,73.9,127897.0,64.2117,64.2551,64.203,64.2378,127897.0
2018-03-15 12:10:00,73.9,73.91,73.84,73.86,69318.0,64.2378,64.2465,64.1856,64.203,69318.0
2018-03-15 12:20:00,73.86,73.89,73.84,73.84,59416.0,64.203,64.2291,64.1856,64.1856,59416.0
2018-03-15 12:30:00,73.85,73.85,73.76,73.77,16794.0,64.1943,64.1943,64.1161,64.1248,16794.0
2018-03-15 12:40:00,73.77,73.8,73.75,73.75,12090.0,64.1248,64.1508,64.1074,64.1074,12090.0
2018-03-15 12:50:00,73.77,73.84,73.77,73.78,13317.0,64.1248,64.1856,64.1248,64.1335,13317.0
2018-03-15 13:00:00,73.78,73.82,73.77,73.81,16686.0,64.1335,64.1682,64.1248,64.1595,16686.0
2018-03-15 13:10:00,73.81,73.81,73.72,73.72,8212.0,64.1595,64.1595,64.0813,64.0813,8212.0
2018-03-15 13:20:00,73.72,73.79,73.72,73.79,8060.0,64.0813,64.1421,64.0813,64.1421,8060.0
2018-03-15 13:30:00,73.78,73.8,73.75,73.76,6029.0,64.1335,64.1508,64.1074,64.1161,6029.0
2018-03-15 13:40:00,73.75,73.75,73.66,73.69,24352.0,64.1074,64.1074,64.0291,64.0552,24352.0
2018-03-15 13:50:00,73.7,73.72,73.57,73.58,46555.0,64.0639,64.0813,63.9509,63.9596,46555.0
2018-03-15 14:00:00,73.57,73.64,73.54,73.64,6793.0,63.9509,64.0118,63.9248,64.0118,6793.0
2018-03-15 14:10:00,73.64,73.65,73.59,73.63,11966.0,64.0118,64.0204,63.9683,64.0031,11966.0
2018-03-15 14:20:00,73.63,73.66,73.58,73.59,10527.0,64.0031,64.0291,63.9596,63.9683,10527.0
2018-03-15 14:30:00,73.59,73.63,73.58,73.59,12754.0,63.9683,64.0031,63.9596,63.9683,12754.0
2018-03-15 14:40:00,73.59,73.6,73.54,73.55,22583.0,63.9683,63.977,63.9248,63.9335,22583.0
2018-03-15 14:50:00,73.56,73.63,73.54,73.63,17003.0,63.9422,64.0031,63.9248,64.0031,17003.0
2018-03-15 15:00:00,73.63,73.67,73.62,73.66,10726.0,64.0031,64.0378,63.9944,64.0291,10726.0
2018-03-15 15:10:00,73.66,73.66,73.59,73.62,13521.0,64.0291,64.0291,63.9683,63.9944,13521.0
2018-03-15 15:20:00,73.62,73.71,73.62,73.71,33008.0,63.9944,64.0726,63.9944,64.0726,33008.0
2018-03-15 15:30:00,73.71,73.73,73.69,73.69,10222.0,64.0726,64.09,64.0552,64.0552,10222.0
2018-03-15 15:40:00,73.69,73.74,73.69,73.74,7083.0,64.0552,64.0987,64.0552,64.0987,7083.0
2018-03-15 15:50:00,73.74,73.75,73.67,73.68,107472.0,64.0987,64.1074,64.0378,64.0465,107472.0
2018-03-16 09:30:00,73.69,73.73,73.65,73.72,64825.0,64.0552,64.09,64.0204,64.0813,64825.0
2018-03-16 09:40:00,73.72,73.82,73.71,73.8,50696.0,64.0813,64.1682,64.0726,64.1508,50696.0
2018-03-16 09:50:00,73.81,73.81,73.74,73.77,30906.0,64.1595,64.1595,64.0987,64.1248,30906.0
2018-03-16 10:00:00,73.79,73.82,73.72,73.76,26191.0,64.1421,64.1682,64.0813,64.1161,26191.0
2018-03-16 10:10:00,73.76,73.84,73.74,73.81,49399.0,64.1161,64.1856,64.0987,64.1595,49399.0
2018-03-16 10:20:00,73.83,73.87,73.8,73.87,27965.0,64.1769,64.2117,64.1508,64.2117,27965.0
2018-03-16 10:30:00,73.86,73.9,73.86,73.89,8401.0,64.203,64.2378,64.203,64.2291,8401.0
2018-03-16 10:40:00,73.87,73.87,73.81,73.84,5053.0,64.2117,64.2117,64.1595,64.1856,5053.0
2018-03-16 10:50:00,73.84,73.89,73.82,73.83,57844.0,64.1856,64.2291,64.1682,64.1769,57844.0
2018-03-16 11:00:00,73.83,73.85,73.79,73.79,4830.0,64.1769,64.1943,64.1421,64.1421,4830.0
2018-03-16 11:10:00,73.78,73.8,73.75,73.79,5229.0,64.1335,64.1508,64.1074,64.1421,5229.0
2018-03-16 11:20:00,73.8,73.85,73.76,73.84,8696.0,64.1508,64.1943,64.1161,64.1856,8696.0
2018-03-16 11:30:00,73.87,73.88,73.84,73.84,3950.0,64.2117,64.2204,64.1856,64.1856,3950.0
2018-03-16 11:40:00,73.85,73.86,73.81,73.81,12570.0,64.1943,64.203,64.1595,64.1595,12570.0
2018-03-16 11:50:00,73.81,73.83,73.75,73.75,43601.0,64.1595,64.1769,64.1074,64.1074,43601.0
2018-03-16 12:00:00,73.76,73.79,73.73,73.75,8128.0,64.1161,64.1421,64.09,64.1074,8128.0
2018-03-16 12:10:00,73.77,73.8,73.74,73.79,9060.0,64.1248,64.1508,64.0987,64.1421,9060.0
2018-03-16 12:20:00,73.81,73.81,73.77,73.78,10978.0,64.1595,64.1595,64.1248,64.1335,10978.0
2018-03-16 12:30:00,73.76,73.83,73.72,73.8,12006.0,64.1161,64.1769,64.0813,64.1508,12006.0
2018-03-16 12:40:00,73.79,73.84,73.77,73.82,72845.0,64.1421,64.1856,64.1248,64.1682,72845.0
2018-03-16 12:50:00,73.83,73.83,73.8,73.82,11405.0,64.1769,64.1769,64.1508,64.1682,11405.0
2018-03-16 13:00:00,73.82,73.84,73.78,73.8,28020.0,64.1682,64.1856,64.1335,64.1508,28020.0
2018-03-16 13:10:00,73.8,73.8,73.73,73.73,8300.0,64.1508,64.1508,64.09,64.09,8300.0
2018-03-16 13:20:00,73.73,73.74,73.66,73.68,23773.0,64.09,64.0987,64.0291,64.0465,23773.0
2018-03-16 13:30:00,73.67,73.72,73.67,73.71,3108.0,64.0378,64.0813,64.0378,64.0726,3108.0
2018-03-16 13:40:00,73.72,73.73,73.63,73.65,29069.0,64.0813,64.09,64.0031,64.0204,29069.0
2018-03-16 13:50:00,73.66,73.68,73.64,73.67,3557.0,64.0291,64.0465,64.0118,64.0378,3557.0
2018-03-16 14:00:00,73.68,73.69,73.66,73.67,3897.0,64.0465,64.0552,64.0291,64.0378,3897.0
2018-03-16 14:10:00,73.66,73.67,73.63,73.66,4657.0,64.0291,64.0378,64.0031,64.0291,4657.0
2018-03-16 14:20:00,73.67,73.71,73.66,73.71,1786.0,64.0378,64.0726,64.0291,64.0726,1786.0
2018-03-16 14:30:00,73.7,73.74,73.68,73.72,11272.0,64.0639,64.0987,64.0465,64.0813,11272.0
2018-03-16 14:40:00,73.72,73.73,73.7,73.7,6939.0,64.0813,64.09,64.0639,64.0639,6939.0
2018-03-16 14:50:00,73.71,73.74,73.7,73.73,2791.0,64.0726,64.0987,64.0639,64.09,2791.0
2018-03-16 15:00:00,73.72,73.74,73.7,73.72,4382.0,64.0813,64.0987,64.0639,64.0813,4382.0
2018-03-16 15:10:00,73.72,73.72,73.68,73.69,4462.0,64.0813,64.0813,64.0465,64.0552,4462.0
2018-03-16 15:20:00,73.69,73.76,73.68,73.76,10715.0,64.0552,64.1161,64.0465,64.1161,10715.0
2018-03-16 15:30:00,73.76,73.79,73.75,73.77,9926.0,64.1161,64.1421,64.1074,64.1248,9926.0
2018-03-16 15:40:00,73.77,73.81,73.75,73.77,96578.0,64.1248,64.1595,64.1074,64.1248,96578.0
2018-03-16 15:50:00,73.78,73.82,73.65,73.65,204721.0,64.1335,64.1682,64.0204,64.0204,204721.0
2018-03-19 09:30:00,73.41,73.41,73.26,73.32,45883.0,63.8118,63.8118,63.6814,63.7336,45883.0
2018-03-19 09:40:00,73.33,73.33,73.18,73.25,15982.0,63.7423,63.7423,63.6119,63.6727,15982.0
2018-03-19 09:50:00,73.24,73.31,73.24,73.3,17057.0,63.6641,63.7249,63.6641,63.7162,17057.0
2018-03-19 10:00:00,73.28,73.31,73.23,73.23,43423.0,63.6988,63.7249,63.6554,63.6554,43423.0
2018-03-19 10:10:00,73.22,73.24,73.16,73.2,125662.0,63.6467,63.6641,63.5945,63.6293,125662.0
2018-03-19 10:20:00,73.2,73.27,73.14,73.26,15306.0,63.6293,63.6901,63.5771,63.6814,15306.0
2018-03-19 10:30:00,73.26,73.29,73.24,73.24,11234.0,63.6814,63.7075,63.6641,63.6641,11234.0
2018-03-19 10:40:00,73.24,73.24,73.14,73.14,26731.0,63.6641,63.6641,63.5771,63.5771,26731.0
2018-03-19 10:50:00,73.14,73.14,73.02,73.08,37336.0,63.5771,63.5771,63.4728,63.525,37336.0
2018-03-19 11:00:00,73.05,73.1,73.01,73.09,31496.0,63.4989,63.5424,63.4641,63.5337,31496.0
2018-03-19 11:10:00,73.09,73.15,72.96,72.99,421416.0,63.5337,63.5858,63.4207,63.4467,421416.0
2018-03-19 11:20:00,72.97,73.04,72.96,73.04,19794.0,63.4294,63.4902,63.4207,63.4902,19794.0
2018-03-19 11:30:00,73.03,73.03,72.94,72.94,28899.0,63.4815,63.4815,63.4033,63.4033,28899.0
2018-03-19 11:40:00,72.91,72.91,72.79,72.83,48874.0,63.3772,63.3772,63.2729,63.3077,48874.0
2018-03-19 11:50:00,72.82,72.88,72.74,72.78,153281.0,63.299,63.3511,63.2294,63.2642,153281.0
2018-03-19 12:00:00,72.79,72.87,72.76,72.82,56691.0,63.2729,63.3424,63.2468,63.299,56691.0
2018-03-19 12:10:00,72.8,72.82,72.71,72.73,17282.0,63.2816,63.299,63.2033,63.2207,17282.0
2018-03-19 12:20:00,72.72,72.8,72.68,72.79,84085.0,63.212,63.2816,63.1773,63.2729,84085.0
2018-03-19 12:30:00,72.81,72.82,72.72,72.77,41846.0,63.2903,63.299,63.212,63.2555,41846.0
2018-03-19 12:40:00,72.76,72.78,72.62,72.62,31222.0,63.2468,63.2642,63.1251,63.1251,31222.0
2018-03-19 12:50:00,72.64,72.74,72.63,72.71,62233.0,63.1425,63.2294,63.1338,63.2033,62233.0
2018-03-19 13:00:00,72.71,72.73,72.52,72.52,53382.0,63.2033,63.2207,63.0382,63.0382,53382.0
2018-03-19 13:10:00,72.53,72.6,72.48,72.59,10841.0,63.0469,63.1077,63.0034,63.099,10841.0
2018-03-19 13:20:00,72.56,72.57,72.46,72.51,38008.0,63.073,63.0817,62.986,63.0295,38008.0
2018-03-19 13:30:00,72.51,72.6,72.49,72.6,28053.0,63.0295,63.1077,63.0121,63.1077,28053.0
2018-03-19 13:40:00,72.6,72.69,72.59,72.67,45198.0,63.1077,63.186,63.099,63.1686,45198.0
2018-03-19 13:50:00,72.67,72.69,72.61,72.69,37599.0,63.1686,63.186,63.1164,63.186,37599.0
2018-03-19 14:00:00,72.68,72.74,72.67,72.69,65729.0,63.1773,63.2294,63.1686,63.186,65729.0
2018-03-19 14:10:00,72.69,72.71,72.62,72.62,62650.0,63.186,63.2033,63.1251,63.1251,62650.0
2018-03-19 14:20:00,72.62,72.62,72.53,72.6,32973.0,63.1251,63.1251,63.0469,63.1077,32973.0
2018-03-19 14:30:00,72.59,72.6,72.42,72.44,90730.0,63.099,63.1077,62.9513,62.9687,90730.0
2018-03-19 14:40:00,72.44,72.56,72.39,72.52,35537.0,62.9687,63.073,62.9252,63.0382,35537.0
2018-03-19 14:50:00,72.51,72.66,72.49,72.64,24801.0,63.0295,63.1599,63.0121,63.1425,24801.0
2018-03-19 15:00:00,72.61,72.63,72.5,72.54,32735.0,63.1164,63.1338,63.0208,63.0556,32735.0
2018-03-19 15:10:00,72.55,72.74,72.53,72.72,81557.0,63.0643,63.2294,63.0469,63.212,81557.0
2018-03-19 15:20:00,72.74,72.76,72.64,72.65,36215.0,63.2294,63.2468,63.1425,63.1512,36215.0
2018-03-19 15:30:00,72.65,72.73,72.59,72.71,26024.0,63.1512,63.2207,63.099,63.2033,26024.0
2018-03-19 15:40:00,72.7,72.79,72.67,72.73,40526.0,63.1947,63.2729,63.1686,63.2207,40526.0
2018-03-19 15:50:00,72.73,72.9,72.7,72.84,175526.0,63.2207,63.3685,63.1947,63.3164,175526.0
2018-03-20 09:30:00,72.94,73.05,72.93,72.94,65256.0,63.4033,63.4989,63.3946,63.4033,65256.0
2018-03-20 09:40:00,72.96,73.13,72.96,73.04,16367.0,63.4207,63.5684,63.4207,63.4902,16367.0
2018-03-20 09:50:00,73.01,73.06,72.93,72.94,14020.0,63.4641,63.5076,63.3946,63.4033,14020.0
2018-03-20 10:00:00,72.94,72.99,72.93,72.94,17714.0,63.4033,63.4467,63.3946,63.4033,17714.0
2018-03-20 10:10:00,72.94,72.94,72.84,72.9,7591.0,63.4033,63.4033,63.3164,63.3685,7591.0
2018-03-20 10:20:00,72.9,73.02,72.9,73.02,7774.0,63.3685,63.4728,63.3685,63.4728,7774.0
2018-03-20 10:30:00,73.03,73.09,72.99,73.03,21338.0,63.4815,63.5337,63.4467,63.4815,21338.0
2018-03-20 10:40:00,73.04,73.06,72.98,72.98,15147.0,63.4902,63.5076,63.438,63.438,15147.0
2018-03-20 10:50:00,72.98,73.05,72.97,73.03,10477.0,63.438,63.4989,63.4294,63.4815,10477.0
2018-03-20 11:00:00,73.06,73.07,73.02,73.04,13549.0,63.5076,63.5163,63.4728,63.4902,13549.0
2018-03-20 11:10:00,73.04,73.08,72.99,73.01,16485.0,63.4902,63.525,63.4467,63.4641,16485.0
2018-03-20 11:20:00,73.02,73.09,73.01,73.09,10661.0,63.4728,63.5337,63.4641,63.5337,10661.0
2018-03-20 11:30:00,73.09,73.1,73.03,73.08,46325.0,63.5337,63.5424,63.4815,63.525,46325.0
2018-03-20 11:40:00,73.07,73.07,72.94,72.94,4350.0,63.5163,63.5163,63.4033,63.4033,4350.0
2018-03-20 11:50:00,72.94,72.96,72.87,72.96,6985.0,63.4033,63.4207,63.3424,63.4207,6985.0
2018-03-20 12:00:00,72.97,73.01,72.92,72.98,27865.0,63.4294,63.4641,63.3859,63.438,27865.0
2018-03-20 12:10:00,72.97,73.06,72.96,73.02,12200.0,63.4294,63.5076,63.4207,63.4728,12200.0
2018-03-20 12:20:00,73.04,73.09,73.02,73.03,5800.0,63.4902,63.5337,63.4728,63.4815,5800.0
2018-03-20 12:30:00,73.03,73.06,72.98,72.98,24083.0,63.4815,63.5076,63.438,63.438,24083.0
2018-03-20 12:40:00,72.98,73.03,72.95,72.96,11935.0,63.438,63.4815,63.412,63.4207,11935.0
2018-03-20 12:50:00,72.96,72.97,72.93,72.94,9017.0,63.4207,63.4294,63.3946,63.4033,9017.0
2018-03-20 13:00:00,72.95,72.98,72.94,72.95,207829.0,63.412,63.438,63.4033,63.412,207829.0
2018-03-20 13:10:00,72.96,72.97,72.92,72.93,8356.0,63.4207,63.4294,63.3859,63.3946,8356.0
2018-03-20 13:20:00,72.92,72.95,72.91,72.93,10105.0,63.3859,63.412,63.3772,63.3946,10105.0
2018-03-20 13:30:00,72.92,72.95,72.87,72.88,34074.0,63.3859,63.412,63.3424,63.3511,34074.0
2018-03-20 13:40:00,72.89,72.91,72.86,72.89,7448.0,63.3598,63.3772,63.3337,63.3598,7448.0
2018-03-20 13:50:00,72.92,72.94,72.89,72.89,7242.0,63.3859,63.4033,63.3598,63.3598,7242.0
2018-03-20 14:00:00,72.88,72.96,72.85,72.93,101603.0,63.3511,63.4207,63.325,63.3946,101603.0
2018-03-20 14:10:00,72.92,72.97,72.91,72.96,6935.0,63.3859,63.4294,63.3772,63.4207,6935.0
2018-03-20 14:20:00,72.96,73.0,72.95,73.0,9038.0,63.4207,63.4554,63.412,63.4554,9038.0
2018-03-20 14:30:00,73.01,73.02,72.99,73.02,5006.0,63.4641,63.4728,63.4467,63.4728,5006.0
2018-03-20 14:40:00,73.01,73.07,73.01,73.05,14740.0,63.4641,63.5163,63.4641,63.4989,14740.0
2018-03-20 14:50:00,73.07,73.09,73.02,73.05,9561.0,63.5163,63.5337,63.4728,63.4989,9561.0
2018-03-20 15:00:00,73.07,73.13,73.06,73.11,15022.0,63.5163,63.5684,63.5076,63.5511,15022.0
2018-03-20 15:10:00,73.12,73.14,73.06,73.06,33891.0,63.5597,63.5771,63.5076,63.5076,33891.0
2018-03-20 15:20:00,73.06,73.09,73.03,73.06,18977.0,63.5076,63.5337,63.4815,63.5076,18977.0
2018-03-20 15:30:00,73.05,73.08,72.99,73.01,55583.0,63.4989,63.525,63.4467,63.4641,55583.0
2018-03-20 15:40:00,73.01,73.04,72.98,73.01,31001.0,63.4641,63.4902,63.438,63.4641,31001.0
2018-03-20 15:50:00,73.01,73.02,72.96,72.98,61367.0,63.4641,63.4728,63.4207,63.438,61367.0
2018-03-21 09:30:00,72.97,72.99,72.88,72.95,45895.0,63.4294,63.4467,63.3511,63.412,45895.0
2018-03-21 09:40:00,72.95,72.97,72.88,72.89,38193.0,63.412,63.4294,63.3511,63.3598,38193.0
2018-03-21 09:50:00,72.9,72.97,72.88,72.9,27116.0,63.3685,63.4294,63.3511,63.3685,27116.0
2018-03-21 10:00:00,72.91,72.99,72.89,72.99,16813.0,63.3772,63.4467,63.3598,63.4467,16813.0
2018-03-21 10:10:00,72.98,73.0,72.95,72.95,8816.0,63.438,63.4554,63.412,63.412,8816.0
2018-03-21 10:20:00,72.95,72.96,72.9,72.93,24975.0,63.412,63.4207,63.3685,63.3946,24975.0
2018-03-21 10:30:00,72.94,72.96,72.88,72.95,22989.0,63.4033,63.4207,63.3511,63.412,22989.0
2018-03-21 10:40:00,72.97,73.02,72.96,73.01,17392.0,63.4294,63.4728,63.4207,63.4641,17392.0
2018-03-21 10:50:00,73.01,73.04,72.98,72.98,37583.0,63.4641,63.4902,63.438,63.438,37583.0
2018-03-21 11:00:00,72.98,72.98,72.94,72.95,18154.0,63.438,63.438,63.4033,63.412,18154.0
2018-03-21 11:10:00,72.96,73.01,72.94,73.01,13788.0,63.4207,63.4641,63.4033,63.4641,13788.0
2018-03-21 11:20:00,73.01,73.07,73.01,73.07,13990.0,63.4641,63.5163,63.4641,63.5163,13990.0
2018-03-21 11:30:00,73.08,73.15,73.07,73.15,10559.0,63.525,63.5858,63.5163,63.5858,10559.0
2018-03-21 11:40:00,73.16,73.17,73.13,73.14,6251.0,63.5945,63.6032,63.5684,63.5771,6251.0
2018-03-21 11:50:00,73.15,73.26,73.15,73.2,13701.0,63.5858,63.6814,63.5858,63.6293,13701.0
2018-03-21 12:00:00,73.2,73.21,73.16,73.21,10967.0,63.6293,63.638,63.5945,63.638,10967.0
2018-03-21 12:10:00,73.22,73.23,73.19,73.21,12457.0,63.6467,63.6554,63.6206,63.638,12457.0
2018-03-21 12:20:00,73.23,73.23,73.2,73.21,8964.0,63.6554,63.6554,63.6293,63.638,8964.0
2018-03-21 12:30:00,73.21,73.22,73.2,73.22,17390.0,63.638,63.6467,63.6293,63.6467,17390.0
2018-03-21 12:40:00,73.22,73.25,73.21,73.23,39414.0,63.6467,63.6727,63.638,63.6554,39414.0
2018-03-21 12:50:00,73.23,73.25,73.22,73.25,14548.0,63.6554,63.6727,63.6467,63.6727,14548.0
2018-03-21 13:00:00,73.25,73.26,73.17,73.18,12522.0,63.6727,63.6814,63.6032,63.6119,12522.0
2018-03-21 13:10:00,73.16,73.16,73.1,73.12,9634.0,63.5945,63.5945,63.5424,63.5597,9634.0
2018-03-21 13:20:00,73.12,73.17,73.12,73.16,7421.0,63.5597,63.6032,63.5597,63.5945,7421.0
2018-03-21 13:30:00,73.15,73.17,73.12,73.12,10010.0,63.5858,63.6032,63.5597,63.5597,10010.0
2018-03-21 13:40:00,73.12,73.17,73.1,73.16,57241.0,63.5597,63.6032,63.5424,63.5945,57241.0
2018-03-21 13:50:00,73.17,73.25,73.17,73.23,36906.0,63.6032,63.6727,63.6032,63.6554,36906.0
2018-03-21 14:00:00,73.22,73.51,73.07,73.38,240941.0,63.6467,63.8988,63.5163,63.7857,240941.0
2018-03-21 14:10:00,73.35,73.56,73.28,73.46,53836.0,63.7597,63.9422,63.6988,63.8553,53836.0
2018-03-21 14:20:00,73.47,73.47,73.18,73.24,70082.0,63.864,63.864,63.6119,63.6641,70082.0
2018-03-21 14:30:00,73.24,73.25,73.04,73.05,201645.0,63.6641,63.6727,63.4902,63.4989,201645.0
2018-03-21 14:40:00,73.04,73.15,72.98,73.0,20849.0,63.4902,63.5858,63.438,63.4554,20849.0
2018-03-21 14:50:00,73.0,73.07,72.86,73.06,50260.0,63.4554,63.5163,63.3337,63.5076,50260.0
2018-03-21 15:00:00,73.05,73.2,73.04,73.17,46281.0,63.4989,63.6293,63.4902,63.6032,46281.0
2018-03-21 15:10:00,73.18,73.37,73.12,73.26,36650.0,63.6119,63.7771,63.5597,63.6814,36650.0
2018-03-21 15:20:00,73.28,73.31,73.15,73.17,24174.0,63.6988,63.7249,63.5858,63.6032,24174.0
2018-03-21 15:30:00,73.16,73.29,73.13,73.24,43227.0,63.5945,63.7075,63.5684,63.6641,43227.0
2018-03-21 15:40:00,73.24,73.25,73.14,73.22,100050.0,63.6641,63.6727,63.5771,63.6467,100050.0
2018-03-21 15:50:00,73.21,73.21,73.03,73.04,189466.0,63.638,63.638,63.4815,63.4902,189466.0
2018-03-22 09:30:00,72.28,72.32,72.07,72.27,200966.0,62.8296,62.8643,62.647,62.8209,200966.0
2018-03-22 09:40:00,72.27,72.35,72.22,72.31,163320.0,62.8209,62.8904,62.7774,62.8556,163320.0
2018-03-22 09:50:00,72.33,72.33,72.2,72.2,32240.0,62.873,62.873,62.76,62.76,32240.0
2018-03-22 10:00:00,72.2,72.29,72.15,72.28,50388.0,62.76,62.8383,62.7166,62.8296,50388.0
2018-03-22 10:10:00,72.28,72.45,72.25,72.36,159030.0,62.8296,62.9773,62.8035,62.8991,159030.0
2018-03-22 10:20:00,72.35,72.35,72.24,72.24,14129.0,62.8904,62.8904,62.7948,62.7948,14129.0
2018-03-22 10:30:00,72.24,72.24,72.1,72.17,21039.0,62.7948,62.7948,62.6731,62.734,21039.0
2018-03-22 10:40:00,72.17,72.17,71.95,71.97,33095.0,62.734,62.734,62.5427,62.5601,33095.0
2018-03-22 10:50:00,71.96,71.99,71.85,71.93,31167.0,62.5514,62.5775,62.4558,62.5253,31167.0
2018-03-22 11:00:00,71.94,72.02,71.94,71.98,40062.0,62.534,62.6036,62.534,62.5688,40062.0
2018-03-22 11:10:00,71.99,72.01,71.91,71.97,29874.0,62.5775,62.5949,62.5079,62.5601,29874.0
2018-03-22 11:20:00,71.96,71.96,71.78,71.84,26716.0,62.5514,62.5514,62.3949,62.4471,26716.0
2018-03-22 11:30:00,71.85,71.89,71.7,71.71,45994.0,62.4558,62.4906,62.3254,62.3341,45994.0
2018-03-22 11:40:00,71.71,71.75,71.63,71.71,57882.0,62.3341,62.3689,62.2646,62.3341,57882.0
2018-03-22 11:50:00,71.72,71.82,71.7,71.71,38497.0,62.3428,62.4297,62.3254,62.3341,38497.0
2018-03-22 12:00:00,71.71,71.79,71.63,71.75,53213.0,62.3341,62.4036,62.2646,62.3689,53213.0
2018-03-22 12:10:00,71.77,71.95,71.69,71.91,79316.0,62.3863,62.5427,62.3167,62.5079,79316.0
2018-03-22 12:20:00,71.91,72.11,71.9,72.1,253195.0,62.5079,62.6818,62.4993,62.6731,253195.0
2018-03-22 12:30:00,72.09,72.19,72.04,72.1,63789.0,62.6644,62.7513,62.621,62.6731,63789.0
2018-03-22 12:40:00,72.1,72.1,71.96,72.03,108948.0,62.6731,62.6731,62.5514,62.6123,108948.0
2018-03-22 12:50:00,72.04,72.13,71.96,71.99,149164.0,62.621,62.6992,62.5514,62.5775,149164.0
2018-03-22 13:00:00,71.98,71.98,71.81,71.9,69263.0,62.5688,62.5688,62.421,62.4993,69263.0
2018-03-22 13:10:00,71.89,71.99,71.85,71.94,19673.0,62.4906,62.5775,62.4558,62.534,19673.0
2018-03-22 13:20:00,71.93,72.21,71.9,72.21,33135.0,62.5253,62.7687,62.4993,62.7687,33135.0
2018-03-22 13:30:00,72.22,72.28,72.16,72.22,33071.0,62.7774,62.8296,62.7253,62.7774,33071.0
2018-03-22 13:40:00,72.23,72.3,72.2,72.22,61504.0,62.7861,62.847,62.76,62.7774,61504.0
2018-03-22 13:50:00,72.2,72.21,72.13,72.18,64185.0,62.76,62.7687,62.6992,62.7426,64185.0
2018-03-22 14:00:00,72.19,72.23,72.05,72.05,108148.0,62.7513,62.7861,62.6296,62.6296,108148.0
2018-03-22 14:10:00,72.04,72.12,72.0,72.06,73126.0,62.621,62.6905,62.5862,62.6383,73126.0
2018-03-22 14:20:00,72.06,72.07,71.89,71.89,19053.0,62.6383,62.647,62.4906,62.4906,19053.0
2018-03-22 14:30:00,71.88,71.98,71.83,71.97,26716.0,62.4819,62.5688,62.4384,62.5601,26716.0
2018-03-22 14:40:00,71.98,72.01,71.91,71.97,22534.0,62.5688,62.5949,62.5079,62.5601,22534.0
2018-03-22 14:50:00,71.96,71.97,71.77,71.79,48915.0,62.5514,62.5601,62.3863,62.4036,48915.0
2018-03-22 15:00:00,71.79,71.94,71.75,71.77,195316.0,62.4036,62.534,62.3689,62.3863,195316.0
2018-03-22 15:10:00,71.77,71.8,71.6,71.63,125801.0,62.3863,62.4123,62.2385,62.2646,125801.0
2018-03-22 15:20:00,71.64,71.79,71.63,71.64,112527.0,62.2732,62.4036,62.2646,62.2732,112527.0
2018-03-22 15:30:00,71.64,71.66,71.5,71.51,88512.0,62.2732,62.2906,62.1516,62.1602,88512.0
2018-03-22 15:40:00,71.51,71.54,71.27,71.38,277159.0,62.1602,62.1863,61.9516,62.0472,277159.0
2018-03-22 15:50:00,71.38,71.46,71.28,71.29,174099.0,62.0472,62.1168,61.9603,61.969,174099.0
2018-03-23 09:30:00,71.42,71.61,71.4,71.43,245712.0,62.082,62.2472,62.0646,62.0907,245712.0
2018-03-23 09:40:00,71.38,71.39,71.21,71.27,33799.0,62.0472,62.0559,61.8995,61.9516,33799.0
2018-03-23 09:50:00,71.28,71.45,71.26,71.35,29458.0,61.9603,62.1081,61.9429,62.0212,29458.0
2018-03-23 10:00:00,71.37,71.52,71.34,71.42,25354.0,62.0386,62.1689,62.0125,62.082,25354.0
2018-03-23 10:10:00,71.4,71.51,71.31,71.33,27134.0,62.0646,62.1602,61.9864,62.0038,27134.0
2018-03-23 10:20:00,71.28,71.4,71.24,71.38,21082.0,61.9603,62.0646,61.9255,62.0472,21082.0
2018-03-23 10:30:00,71.39,71.46,71.36,71.36,13792.0,62.0559,62.1168,62.0299,62.0299,13792.0
2018-03-23 10:40:00,71.37,71.48,71.36,71.4,115685.0,62.0386,62.1342,62.0299,62.0646,115685.0
2018-03-23 10:50:00,71.4,71.49,71.33,71.49,14936.0,62.0646,62.1429,62.0038,62.1429,14936.0
2018-03-23 11:00:00,71.49,71.51,71.32,71.33,21223.0,62.1429,62.1602,61.9951,62.0038,21223.0
2018-03-23 11:10:00,71.34,71.36,71.28,71.33,19633.0,62.0125,62.0299,61.9603,62.0038,19633.0
2018-03-23 11:20:00,71.33,71.34,71.25,71.26,10796.0,62.0038,62.0125,61.9342,61.9429,10796.0
2018-03-23 11:30:00,71.25,71.3,71.13,71.14,12539.0,61.9342,61.9777,61.8299,61.8386,12539.0
2018-03-23 11:40:00,71.13,71.15,70.97,70.98,37017.0,61.8299,61.8473,61.6909,61.6995,37017.0
2018-03-23 11:50:00,70.98,70.98,70.85,70.86,31085.0,61.6995,61.6995,61.5865,61.5952,31085.0
2018-03-23 12:00:00,70.86,71.08,70.85,71.06,43712.0,61.5952,61.7865,61.5865,61.7691,43712.0
2018-03-23 12:10:00,71.06,71.08,70.92,70.94,36192.0,61.7691,61.7865,61.6474,61.6648,36192.0
2018-03-23 12:20:00,70.92,71.19,70.92,71.15,7622.0,61.6474,61.8821,61.6474,61.8473,7622.0
2018-03-23 12:30:00,71.16,71.16,70.97,70.98,12617.0,61.856,61.856,61.6909,61.6995,12617.0
2018-03-23 12:40:00,70.95,71.0,70.88,70.96,4881.0,61.6735,61.7169,61.6126,61.6822,4881.0
2018-03-23 12:50:00,70.96,71.01,70.91,70.91,7452.0,61.6822,61.7256,61.6387,61.6387,7452.0
2018-03-23 13:00:00,70.92,71.11,70.87,71.11,10762.0,61.6474,61.8125,61.6039,61.8125,10762.0
2018-03-23 13:10:00,71.13,71.15,71.09,71.14,8744.0,61.8299,61.8473,61.7952,61.8386,8744.0
2018-03-23 13:20:00,71.14,71.26,71.11,71.21,22641.0,61.8386,61.9429,61.8125,61.8995,22641.0
2018-03-23 13:30:00,71.26,71.29,71.12,71.13,21824.0,61.9429,61.969,61.8212,61.8299,21824.0
2018-03-23 13:40:00,71.12,71.25,71.1,71.24,5510.0,61.8212,61.9342,61.8039,61.9255,5510.0
2018-03-23 13:50:00,71.25,71.38,71.25,71.35,49316.0,61.9342,62.0472,61.9342,62.0212,49316.0
2018-03-23 14:00:00,71.39,71.39,71.2,71.22,14560.0,62.0559,62.0559,61.8908,61.9082,14560.0
2018-03-23 14:10:00,71.21,71.21,71.04,71.06,12996.0,61.8995,61.8995,61.7517,61.7691,12996.0
2018-03-23 14:20:00,71.06,71.09,70.98,71.04,26323.0,61.7691,61.7952,61.6995,61.7517,26323.0
2018-03-23 14:30:00,71.04,71.06,70.95,70.99,14934.0,61.7517,61.7691,61.6735,61.7082,14934.0
2018-03-23 14:40:00,71.0,71.06,70.81,70.83,12431.0,61.7169,61.7691,61.5518,61.5692,12431.0
2018-03-23 14:50:00,70.83,70.83,70.53,70.55,101351.0,61.5692,61.5692,61.3084,61.3258,101351.0
2018-03-23 15:00:00,70.55,70.61,70.38,70.38,58559.0,61.3258,61.3779,61.178,61.178,58559.0
2018-03-23 15:10:00,70.39,70.66,70.35,70.59,75115.0,61.1867,61.4214,61.1519,61.3605,75115.0
2018-03-23 15:20:00,70.6,70.6,70.38,70.49,46466.0,61.3692,61.3692,61.178,61.2736,46466.0
2018-03-23 15:30:00,70.47,70.47,70.28,70.39,135549.0,61.2562,61.2562,61.0911,61.1867,135549.0
2018-03-23 15:40:00,70.4,70.44,70.2,70.22,85850.0,61.1954,61.2301,61.0215,61.0389,85850.0
2018-03-23 15:50:00,70.22,70.23,70.05,70.09,115843.0,61.0389,61.0476,60.8911,60.9259,115843.0
2018-03-26 09:30:00,71.18,71.35,71.18,71.35,101891.0,61.8734,62.0212,61.8734,62.0212,101891.0
2018-03-26 09:40:00,71.38,71.44,71.27,71.3,119097.0,62.0472,62.0994,61.9516,61.9777,119097.0
2018-03-26 09:50:00,71.3,71.34,71.24,71.26,71618.0,61.9777,62.0125,61.9255,61.9429,71618.0
2018-03-26 10:00:00,71.26,71.32,71.19,71.23,38611.0,61.9429,61.9951,61.8821,61.9169,38611.0
2018-03-26 10:10:00,71.22,71.22,71.1,71.12,26680.0,61.9082,61.9082,61.8039,61.8212,26680.0
2018-03-26 10:20:00,71.14,71.17,70.98,70.98,23124.0,61.8386,61.8647,61.6995,61.6995,23124.0
2018-03-26 10:30:00,70.95,71.05,70.93,71.01,75140.0,61.6735,61.7604,61.6561,61.7256,75140.0
2018-03-26 10:40:00,71.0,71.01,70.8,70.92,197677.0,61.7169,61.7256,61.5431,61.6474,197677.0
2018-03-26 10:50:00,70.93,71.0,70.85,70.85,50162.0,61.6561,61.7169,61.5865,61.5865,50162.0
2018-03-26 11:00:00,70.85,70.91,70.68,70.68,162155.0,61.5865,61.6387,61.4388,61.4388,162155.0
2018-03-26 11:10:00,70.68,70.77,70.52,70.53,58294.0,61.4388,61.517,61.2997,61.3084,58294.0
2018-03-26 11:20:00,70.52,70.75,70.49,70.68,67796.0,61.2997,61.4996,61.2736,61.4388,67796.0
2018-03-26 11:30:00,70.66,70.79,70.62,70.77,27219.0,61.4214,61.5344,61.3866,61.517,27219.0
2018-03-26 11:40:00,70.79,70.87,70.78,70.78,22266.0,61.5344,61.6039,61.5257,61.5257,22266.0
2018-03-26 11:50:00,70.78,70.91,70.78,70.84,44245.0,61.5257,61.6387,61.5257,61.5778,44245.0
2018-03-26 12:00:00,70.86,70.9,70.75,70.89,17653.0,61.5952,61.63,61.4996,61.6213,17653.0
2018-03-26 12:10:00,70.9,71.0,70.9,70.96,33474.0,61.63,61.7169,61.63,61.6822,33474.0
2018-03-26 12:20:00,70.97,71.08,70.97,71.01,25553.0,61.6909,61.7865,61.6909,61.7256,25553.0
2018-03-26 12:30:00,71.03,71.15,71.02,71.04,36386.0,61.743,61.8473,61.7343,61.7517,36386.0
2018-03-26 12:40:00,71.05,71.06,70.92,70.93,33298.0,61.7604,61.7691,61.6474,61.6561,33298.0
2018-03-26 12:50:00,70.93,70.98,70.9,70.94,24305.0,61.6561,61.6995,61.63,61.6648,24305.0
2018-03-26 13:00:00,70.93,71.09,70.93,71.05,25226.0,61.6561,61.7952,61.6561,61.7604,25226.0
2018-03-26 13:10:00,71.03,71.2,71.03,71.17,54116.0,61.743,61.8908,61.743,61.8647,54116.0
2018-03-26 13:20:00,71.18,71.19,71.07,71.07,60567.0,61.8734,61.8821,61.7778,61.7778,60567.0
2018-03-26 13:30:00,71.08,71.09,70.99,71.07,34548.0,61.7865,61.7952,61.7082,61.7778,34548.0
2018-03-26 13:40:00,71.08,71.15,71.04,71.1,31900.0,61.7865,61.8473,61.7517,61.8039,31900.0
2018-03-26 13:50:00,71.09,71.12,71.0,71.08,39336.0,61.7952,61.8212,61.7169,61.7865,39336.0
2018-03-26 14:00:00,71.09,71.25,71.08,71.23,271528.0,61.7952,61.9342,61.7865,61.9169,271528.0
2018-03-26 14:10:00,71.24,71.37,71.24,71.37,55049.0,61.9255,62.0386,61.9255,62.0386,55049.0
2018-03-26 14:20:00,71.36,71.43,71.31,71.42,104886.0,62.0299,62.0907,61.9864,62.082,104886.0
2018-03-26 14:30:00,71.43,71.47,71.39,71.4,55971.0,62.0907,62.1255,62.0559,62.0646,55971.0
2018-03-26 14:40:00,71.42,71.44,71.34,71.36,44272.0,62.082,62.0994,62.0125,62.0299,44272.0
2018-03-26 14:50:00,71.38,71.53,71.38,71.41,37605.0,62.0472,62.1776,62.0472,62.0733,37605.0
2018-03-26 15:00:00,71.42,71.55,71.41,71.55,42249.0,62.082,62.195,62.0733,62.195,42249.0
2018-03-26 15:10:00,71.56,71.63,71.52,71.63,115949.0,62.2037,62.2646,62.1689,62.2646,115949.0
2018-03-26 15:20:00,71.63,71.64,71.56,71.64,55995.0,62.2646,62.2732,62.2037,62.2732,55995.0
2018-03-26 15:30:00,71.64,71.72,71.61,71.66,46708.0,62.2732,62.3428,62.2472,62.2906,46708.0
2018-03-26 15:40:00,71.66,71.81,71.64,71.81,116149.0,62.2906,62.421,62.2732,62.421,116149.0
2018-03-26 15:50:00,71.81,71.81,71.72,71.75,178015.0,62.421,62.421,62.3428,62.3689,178015.0
2018-03-27 09:30:00,72.02,72.08,71.84,71.91,78383.0,62.6036,62.6557,62.4471,62.5079,78383.0
2018-03-27 09:40:00,71.89,71.9,71.69,71.7,49101.0,62.4906,62.4993,62.3167,62.3254,49101.0
2018-03-27 09:50:00,71.71,71.87,71.71,71.86,122917.0,62.3341,62.4732,62.3341,62.4645,122917.0
2018-03-27 10:00:00,71.85,71.96,71.8,71.89,187898.0,62.4558,62.5514,62.4123,62.4906,187898.0
2018-03-27 10:10:00,71.87,71.87,71.66,71.73,36493.0,62.4732,62.4732,62.2906,62.3515,36493.0
2018-03-27 10:20:00,71.73,71.8,71.69,71.76,16588.0,62.3515,62.4123,62.3167,62.3776,16588.0
2018-03-27 10:30:00,71.74,71.74,71.61,71.72,36443.0,62.3602,62.3602,62.2472,62.3428,36443.0
2018-03-27 10:40:00,71.72,71.86,71.71,71.78,74681.0,62.3428,62.4645,62.3341,62.3949,74681.0
2018-03-27 10:50:00,71.78,71.84,71.72,71.72,82540.0,62.3949,62.4471,62.3428,62.3428,82540.0
2018-03-27 11:00:00,71.73,71.74,71.63,71.73,33065.0,62.3515,62.3602,62.2646,62.3515,33065.0
2018-03-27 11:10:00,71.71,71.8,71.67,71.78,27544.0,62.3341,62.4123,62.2993,62.3949,27544.0
2018-03-27 11:20:00,71.76,71.8,71.72,71.78,15475.0,62.3776,62.4123,62.3428,62.3949,15475.0
2018-03-27 11:30:00,71.83,71.93,71.82,71.92,25110.0,62.4384,62.5253,62.4297,62.5166,25110.0
2018-03-27 11:40:00,71.92,72.12,71.92,72.09,23327.0,62.5166,62.6905,62.5166,62.6644,23327.0
2018-03-27 11:50:00,72.1,72.12,72.04,72.09,131401.0,62.6731,62.6905,62.621,62.6644,131401.0
2018-03-27 12:00:00,72.09,72.14,72.01,72.02,17114.0,62.6644,62.7079,62.5949,62.6036,17114.0
2018-03-27 12:10:00,72.03,72.08,72.02,72.07,18847.0,62.6123,62.6557,62.6036,62.647,18847.0
2018-03-27 12:20:00,72.07,72.07,71.92,71.95,14783.0,62.647,62.647,62.5166,62.5427,14783.0
2018-03-27 12:30:00,71.94,71.94,71.82,71.88,11170.0,62.534,62.534,62.4297,62.4819,11170.0
2018-03-27 12:40:00,71.88,72.01,71.87,71.97,45428.0,62.4819,62.5949,62.4732,62.5601,45428.0
2018-03-27 12:50:00,71.93,72.01,71.88,71.97,21174.0,62.5253,62.5949,62.4819,62.5601,21174.0
2018-03-27 13:00:00,71.98,72.05,71.98,72.01,33194.0,62.5688,62.6296,62.5688,62.5949,33194.0
2018-03-27 13:10:00,72.02,72.09,71.96,72.02,47427.0,62.6036,62.6644,62.5514,62.6036,47427.0
2018-03-27 13:20:00,72.03,72.03,71.88,71.89,24800.0,62.6123,62.6123,62.4819,62.4906,24800.0
2018-03-27 13:30:00,71.9,71.93,71.75,71.78,109351.0,62.4993,62.5253,62.3689,62.3949,109351.0
2018-03-27 13:40:00,71.77,71.84,71.68,71.69,32185.0,62.3863,62.4471,62.308,62.3167,32185.0
2018-03-27 13:50:00,71.7,71.72,71.57,71.71,43377.0,62.3254,62.3428,62.2124,62.3341,43377.0
2018-03-27 14:00:00,71.71,71.71,71.53,71.59,27436.0,62.3341,62.3341,62.1776,62.2298,27436.0
2018-03-27 14:10:00,71.56,71.75,71.56,71.74,41519.0,62.2037,62.3689,62.2037,62.3602,41519.0
2018-03-27 14:20:00,71.74,71.74,71.48,71.48,28768.0,62.3602,62.3602,62.1342,62.1342,28768.0
2018-03-27 14:30:00,71.47,71.62,71.46,71.61,44584.0,62.1255,62.2559,62.1168,62.2472,44584.0
2018-03-27 14:40:00,71.6,71.66,71.4,71.4,51584.0,62.2385,62.2906,62.0646,62.0646,51584.0
2018-03-27 14:50:00,71.43,71.45,71.29,71.29,52005.0,62.0907,62.1081,61.969,61.969,52005.0
2018-03-27 15:00:00,71.3,71.31,70.9,71.08,154032.0,61.9777,61.9864,61.63,61.7865,154032.0
2018-03-27 15:10:00,71.1,71.18,70.98,71.09,40108.0,61.8039,61.8734,61.6995,61.7952,40108.0
2018-03-27 15:20:00,71.04,71.06,70.78,70.8,77558.0,61.7517,61.7691,61.5257,61.5431,77558.0
2018-03-27 15:30:00,70.8,70.82,70.46,70.76,196852.0,61.5431,61.5605,61.2475,61.5083,196852.0
2018-03-27 15:40:00,70.76,70.76,70.4,70.49,211146.0,61.5083,61.5083,61.1954,61.2736,211146.0
2018-03-27 15:50:00,70.5,70.79,70.45,70.71,213060.0,61.2823,61.5344,61.2388,61.4648,213060.0
2018-03-28 09:30:00,70.89,71.05,70.65,70.66,31788.0,61.6213,61.7604,61.4127,61.4214,31788.0
2018-03-28 09:40:00,70.64,70.88,70.58,70.88,110151.0,61.404,61.6126,61.3518,61.6126,110151.0
2018-03-28 09:50:00,70.88,70.98,70.77,70.96,96921.0,61.6126,61.6995,61.517,61.6822,96921.0
2018-03-28 10:00:00,70.96,71.11,70.89,71.03,73026.0,61.6822,61.8125,61.6213,61.743,73026.0
2018-03-28 10:10:00,71.03,71.03,70.76,70.79,90683.0,61.743,61.743,61.5083,61.5344,90683.0
2018-03-28 10:20:00,70.84,70.89,70.72,70.82,28073.0,61.5778,61.6213,61.4735,61.5605,28073.0
2018-03-28 10:30:00,70.86,70.92,70.69,70.75,44191.0,61.5952,61.6474,61.4475,61.4996,44191.0
2018-03-28 10:40:00,70.74,70.74,70.42,70.51,48718.0,61.4909,61.4909,61.2128,61.291,48718.0
2018-03-28 10:50:00,70.5,70.67,70.42,70.65,66074.0,61.2823,61.4301,61.2128,61.4127,66074.0
2018-03-28 11:00:00,70.67,70.9,70.67,70.86,56883.0,61.4301,61.63,61.4301,61.5952,56883.0
2018-03-28 11:10:00,70.87,70.92,70.64,70.81,29212.0,61.6039,61.6474,61.404,61.5518,29212.0
2018-03-28 11:20:00,70.78,70.8,70.62,70.69,20632.0,61.5257,61.5431,61.3866,61.4475,20632.0
2018-03-28 11:30:00,70.7,70.88,70.58,70.79,93725.0,61.4562,61.6126,61.3518,61.5344,93725.0
2018-03-28 11:40:00,70.79,70.94,70.77,70.9,31111.0,61.5344,61.6648,61.517,61.63,31111.0
2018-03-28 11:50:00,70.91,71.02,70.8,70.86,41931.0,61.6387,61.7343,61.5431,61.5952,41931.0
2018-03-28 12:00:00,70.88,70.97,70.82,70.95,24191.0,61.6126,61.6909,61.5605,61.6735,24191.0
2018-03-28 12:10:00,71.01,71.3,71.0,71.3,43875.0,61.7256,61.9777,61.7169,61.9777,43875.0
2018-03-28 12:20:00,71.3,71.33,71.09,71.09,150979.0,61.9777,62.0038,61.7952,61.7952,150979.0
2018-03-28 12:30:00,71.11,71.13,71.02,71.11,33963.0,61.8125,61.8299,61.7343,61.8125,33963.0
2018-03-28 12:40:00,71.13,71.24,71.0,71.05,103378.0,61.8299,61.9255,61.7169,61.7604,103378.0
2018-03-28 12:50:00,71.03,71.06,70.86,70.86,149929.0,61.743,61.7691,61.5952,61.5952,149929.0
2018-03-28 13:00:00,70.85,70.94,70.72,70.94,184865.0,61.5865,61.6648,61.4735,61.6648,184865.0
2018-03-28 13:10:00,70.95,70.95,70.77,70.81,61140.0,61.6735,61.6735,61.517,61.5518,61140.0
2018-03-28 13:20:00,70.83,71.06,70.81,70.99,81535.0,61.5692,61.7691,61.5518,61.7082,81535.0
2018-03-28 13:30:00,71.0,71.02,70.83,70.96,22954.0,61.7169,61.7343,61.5692,61.6822,22954.0
2018-03-28 13:40:00,70.94,71.14,70.87,71.1,75123.0,61.6648,61.8386,61.6039,61.8039,75123.0
2018-03-28 13:50:00,71.07,71.07,70.97,71.0,139440.0,61.7778,61.7778,61.6909,61.7169,139440.0
2018-03-28 14:00:00,71.02,71.07,70.83,70.88,73402.0,61.7343,61.7778,61.5692,61.6126,73402.0
2018-03-28 14:10:00,70.87,71.0,70.78,70.94,37708.0,61.6039,61.7169,61.5257,61.6648,37708.0
2018-03-28 14:20:00,70.96,71.05,70.83,70.84,36128.0,61.6822,61.7604,61.5692,61.5778,36128.0
2018-03-28 14:30:00,70.82,71.01,70.79,71.0,38454.0,61.5605,61.7256,61.5344,61.7169,38454.0
2018-03-28 14:40:00,71.02,71.08,70.84,70.9,73320.0,61.7343,61.7865,61.5778,61.63,73320.0
2018-03-28 14:50:00,70.89,70.96,70.82,70.84,16316.0,61.6213,61.6822,61.5605,61.5778,16316.0
2018-03-28 15:00:00,70.81,70.87,70.57,70.57,57826.0,61.5518,61.6039,61.3431,61.3431,57826.0
2018-03-28 15:10:00,70.58,70.83,70.58,70.76,55640.0,61.3518,61.5692,61.3518,61.5083,55640.0
2018-03-28 15:20:00,70.76,70.86,70.65,70.86,75449.0,61.5083,61.5952,61.4127,61.5952,75449.0
2018-03-28 15:30:00,70.84,71.01,70.77,70.98,177522.0,61.5778,61.7256,61.517,61.6995,177522.0
2018-03-28 15:40:00,70.97,70.99,70.8,70.87,251281.0,61.6909,61.7082,61.5431,61.6039,251281.0
2018-03-28 15:50:00,70.87,70.91,70.7,70.71,181929.0,61.6039,61.6387,61.4562,61.4648,181929.0
2018-03-29 09:30:00,71.09,71.27,71.09,71.2,115644.0,61.7952,61.9516,61.7952,61.8908,115644.0
2018-03-29 09:40:00,71.2,71.2,71.03,71.03,81262.0,61.8908,61.8908,61.743,61.743,81262.0
2018-03-29 09:50:00,71.03,71.1,70.97,71.0,45831.0,61.743,61.8039,61.6909,61.7169,45831.0
2018-03-29 10:00:00,71.03,71.07,70.97,70.99,134429.0,61.743,61.7778,61.6909,61.7082,134429.0
2018-03-29 10:10:00,70.98,71.13,70.98,71.11,131943.0,61.6995,61.8299,61.6995,61.8125,131943.0
2018-03-29 10:20:00,71.13,71.21,71.09,71.17,28105.0,61.8299,61.8995,61.7952,61.8647,28105.0
2018-03-29 10:30:00,71.18,71.26,71.14,71.24,62118.0,61.8734,61.9429,61.8386,61.9255,62118.0
2018-03-29 10:40:00,71.27,71.38,71.24,71.35,67284.0,61.9516,62.0472,61.9255,62.0212,67284.0
2018-03-29 10:50:00,71.35,71.48,71.34,71.48,171064.0,62.0212,62.1342,62.0125,62.1342,171064.0
2018-03-29 11:00:00,71.49,71.62,71.48,71.59,97833.0,62.1429,62.2559,62.1342,62.2298,97833.0
2018-03-29 11:10:00,71.59,71.6,71.42,71.44,32890.0,62.2298,62.2385,62.082,62.0994,32890.0
2018-03-29 11:20:00,71.44,71.45,71.37,71.38,64129.0,62.0994,62.1081,62.0386,62.0472,64129.0
2018-03-29 11:30:00,71.39,71.39,71.27,71.3,40479.0,62.0559,62.0559,61.9516,61.9777,40479.0
2018-03-29 11:40:00,71.31,71.42,71.3,71.42,47943.0,61.9864,62.082,61.9777,62.082,47943.0
2018-03-29 11:50:00,71.42,71.45,71.39,71.44,63007.0,62.082,62.1081,62.0559,62.0994,63007.0
2018-03-29 12:00:00,71.45,71.47,71.27,71.28,72479.0,62.1081,62.1255,61.9516,61.9603,72479.0
2018-03-29 12:10:00,71.3,71.37,71.27,71.36,43055.0,61.9777,62.0386,61.9516,62.0299,43055.0
2018-03-29 12:20:00,71.37,71.44,71.32,71.43,46251.0,62.0386,62.0994,61.9951,62.0907,46251.0
2018-03-29 12:30:00,71.44,71.44,71.4,71.42,19237.0,62.0994,62.0994,62.0646,62.082,19237.0
2018-03-29 12:40:00,71.42,71.42,71.36,71.39,16668.0,62.082,62.082,62.0299,62.0559,16668.0
2018-03-29 12:50:00,71.39,71.5,71.39,71.46,52194.0,62.0559,62.1516,62.0559,62.1168,52194.0
2018-03-29 13:00:00,71.46,71.5,71.35,71.37,51277.0,62.1168,62.1516,62.0212,62.0386,51277.0
2018-03-29 13:10:00,71.38,71.47,71.36,71.47,19063.0,62.0472,62.1255,62.0299,62.1255,19063.0
2018-03-29 13:20:00,71.46,71.51,71.44,71.51,10947.0,62.1168,62.1602,62.0994,62.1602,10947.0
2018-03-29 13:30:00,71.51,71.56,71.48,71.5,122801.0,62.1602,62.2037,62.1342,62.1516,122801.0
2018-03-29 13:40:00,71.51,71.65,71.49,71.64,29585.0,62.1602,62.2819,62.1429,62.2732,29585.0
2018-03-29 13:50:00,71.64,71.72,71.64,71.67,30212.0,62.2732,62.3428,62.2732,62.2993,30212.0
2018-03-29 14:00:00,71.67,71.72,71.6,71.72,29648.0,62.2993,62.3428,62.2385,62.3428,29648.0
2018-03-29 14:10:00,71.74,71.82,71.7,71.72,35764.0,62.3602,62.4297,62.3254,62.3428,35764.0
2018-03-29 14:20:00,71.75,71.76,71.64,71.74,28832.0,62.3689,62.3776,62.2732,62.3602,28832.0
2018-03-29 14:30:00,71.73,71.8,71.71,71.77,33502.0,62.3515,62.4123,62.3341,62.3863,33502.0
2018-03-29 14:40:00,71.78,71.9,71.75,71.89,286444.0,62.3949,62.4993,62.3689,62.4906,286444.0
2018-03-29 14:50:00,71.89,71.92,71.83,71.83,68208.0,62.4906,62.5166,62.4384,62.4384,68208.0
2018-03-29 15:00:00,71.83,71.99,71.8,71.98,84477.0,62.4384,62.5775,62.4123,62.5688,84477.0
2018-03-29 15:10:00,71.98,72.01,71.88,71.89,74140.0,62.5688,62.5949,62.4819,62.4906,74140.0
2018-03-29 15:20:00,71.9,71.9,71.72,71.79,64326.0,62.4993,62.4993,62.3428,62.4036,64326.0
2018-03-29 15:30:00,71.79,71.79,71.61,71.72,79556.0,62.4036,62.4036,62.2472,62.3428,79556.0
2018-03-29 15:40:00,71.73,71.86,71.68,71.86,123205.0,62.3515,62.4645,62.308,62.4645,123205.0
2018-03-29 15:50:00,71.86,71.91,71.63,71.64,293732.0,62.4645,62.5079,62.2646,62.2732,293732.0
2018-04-02 09:30:00,71.39,71.53,71.33,71.51,113818.0,62.0559,62.1776,62.0038,62.1602,113818.0
2018-04-02 09:40:00,71.5,71.5,71.24,71.24,106471.0,62.1516,62.1516,61.9255,61.9255,106471.0
2018-04-02 09:50:00,71.24,71.25,71.12,71.22,105146.0,61.9255,61.9342,61.8212,61.9082,105146.0
2018-04-02 10:00:00,71.19,71.21,71.0,71.06,154038.0,61.8821,61.8995,61.7169,61.7691,154038.0
2018-04-02 10:10:00,71.06,71.09,70.94,71.02,144969.0,61.7691,61.7952,61.6648,61.7343,144969.0
2018-04-02 10:20:00,71.03,71.09,70.94,70.94,35237.0,61.743,61.7952,61.6648,61.6648,35237.0
2018-04-02 10:30:00,70.96,70.96,70.8,70.9,64825.0,61.6822,61.6822,61.5431,61.63,64825.0
2018-04-02 10:40:00,70.92,70.96,70.84,70.89,62640.0,61.6474,61.6822,61.5778,61.6213,62640.0
2018-04-02 10:50:00,70.88,70.9,70.66,70.67,23527.0,61.6126,61.63,61.4214,61.4301,23527.0
2018-04-02 11:00:00,70.64,70.65,70.46,70.56,52922.0,61.404,61.4127,61.2475,61.3345,52922.0
2018-04-02 11:10:00,70.56,70.57,70.44,70.54,33852.0,61.3345,61.3431,61.2301,61.3171,33852.0
2018-04-02 11:20:00,70.52,70.6,70.48,70.59,19637.0,61.2997,61.3692,61.2649,61.3605,19637.0
2018-04-02 11:30:00,70.59,70.59,70.11,70.17,129328.0,61.3605,61.3605,60.9433,60.9954,129328.0
2018-04-02 11:40:00,70.19,70.29,70.03,70.27,38853.0,61.0128,61.0998,60.8738,61.0824,38853.0
2018-04-02 11:50:00,70.23,70.33,70.12,70.18,29085.0,61.0476,61.1345,60.952,61.0041,29085.0
2018-04-02 12:00:00,70.16,70.21,70.03,70.1,66320.0,60.9868,61.0302,60.8738,60.9346,66320.0
2018-04-02 12:10:00,70.07,70.18,69.98,70.17,34977.0,60.9085,61.0041,60.8303,60.9954,34977.0
2018-04-02 12:20:00,70.15,70.26,70.12,70.21,25270.0,60.9781,61.0737,60.952,61.0302,25270.0
2018-04-02 12:30:00,70.2,70.37,70.19,70.27,41080.0,61.0215,61.1693,61.0128,61.0824,41080.0
2018-04-02 12:40:00,70.27,70.42,70.23,70.38,21712.0,61.0824,61.2128,61.0476,61.178,21712.0
2018-04-02 12:50:00,70.34,70.35,70.22,70.26,59647.0,61.1432,61.1519,61.0389,61.0737,59647.0
2018-04-02 13:00:00,70.26,70.32,70.14,70.17,21910.0,61.0737,61.1258,60.9694,60.9954,21910.0
2018-04-02 13:10:00,70.16,70.22,70.11,70.13,25635.0,60.9868,61.0389,60.9433,60.9607,25635.0
2018-04-02 13:20:00,70.13,70.15,69.94,69.95,48983.0,60.9607,60.9781,60.7955,60.8042,48983.0
2018-04-02 13:30:00,69.95,70.12,69.95,70.05,60678.0,60.8042,60.952,60.8042,60.8911,60678.0
2018-04-02 13:40:00,70.06,70.07,69.84,69.88,57331.0,60.8998,60.9085,60.7086,60.7434,57331.0
2018-04-02 13:50:00,69.9,69.94,69.82,69.83,254252.0,60.7608,60.7955,60.6912,60.6999,254252.0
2018-04-02 14:00:00,69.81,69.84,69.67,69.81,76115.0,60.6825,60.7086,60.5608,60.6825,76115.0
2018-04-02 14:10:00,69.8,69.91,69.75,69.88,117638.0,60.6738,60.7694,60.6304,60.7434,117638.0
2018-04-02 14:20:00,69.9,69.99,69.79,69.83,78737.0,60.7608,60.839,60.6651,60.6999,78737.0
2018-04-02 14:30:00,69.81,69.95,69.76,69.8,43302.0,60.6825,60.8042,60.6391,60.6738,43302.0
2018-04-02 14:40:00,69.82,69.86,69.71,69.85,61681.0,60.6912,60.726,60.5956,60.7173,61681.0
2018-04-02 14:50:00,69.85,70.0,69.84,69.95,42463.0,60.7173,60.8477,60.7086,60.8042,42463.0
2018-04-02 15:00:00,69.96,70.0,69.85,69.91,69567.0,60.8129,60.8477,60.7173,60.7694,69567.0
2018-04-02 15:10:00,69.9,70.05,69.87,70.05,192332.0,60.7608,60.8911,60.7347,60.8911,192332.0
2018-04-02 15:20:00,70.06,70.09,69.84,69.89,248842.0,60.8998,60.9259,60.7086,60.7521,248842.0
2018-04-02 15:30:00,69.9,69.98,69.8,69.9,195067.0,60.7608,60.8303,60.6738,60.7608,195067.0
2018-04-02 15:40:00,69.91,70.19,69.85,70.14,125983.0,60.7694,61.0128,60.7173,60.9694,125983.0
2018-04-02 15:50:00,70.14,70.34,70.14,70.23,193499.0,60.9694,61.1432,60.9694,61.0476,193499.0
2018-04-03 09:30:00,70.74,70.74,70.57,70.74,70618.0,61.4909,61.4909,61.3431,61.4909,70618.0
2018-04-03 09:40:00,70.74,70.79,70.65,70.75,48796.0,61.4909,61.5344,61.4127,61.4996,48796.0
2018-04-03 09:50:00,70.73,70.75,70.53,70.57,114390.0,61.4822,61.4996,61.3084,61.3431,114390.0
2018-04-03 10:00:00,70.59,70.59,70.39,70.44,77534.0,61.3605,61.3605,61.1867,61.2301,77534.0
2018-04-03 10:10:00,70.43,70.43,70.25,70.25,73139.0,61.2215,61.2215,61.065,61.065,73139.0
2018-04-03 10:20:00,70.25,70.43,70.22,70.43,118298.0,61.065,61.2215,61.0389,61.2215,118298.0
2018-04-03 10:30:00,70.42,70.53,70.39,70.46,93914.0,61.2128,61.3084,61.1867,61.2475,93914.0
2018-04-03 10:40:00,70.45,70.66,70.44,70.61,145675.0,61.2388,61.4214,61.2301,61.3779,145675.0
2018-04-03 10:50:00,70.6,70.76,70.57,70.73,85246.0,61.3692,61.5083,61.3431,61.4822,85246.0
2018-04-03 11:00:00,70.72,70.91,70.72,70.87,120282.0,61.4735,61.6387,61.4735,61.6039,120282.0
2018-04-03 11:10:00,70.86,70.86,70.72,70.8,77478.0,61.5952,61.5952,61.4735,61.5431,77478.0
2018-04-03 11:20:00,70.8,70.81,70.71,70.73,80659.0,61.5431,61.5518,61.4648,61.4822,80659.0
2018-04-03 11:30:00,70.71,70.74,70.53,70.56,104866.0,61.4648,61.4909,61.3084,61.3345,104866.0
2018-04-03 11:40:00,70.56,70.67,70.53,70.56,75005.0,61.3345,61.4301,61.3084,61.3345,75005.0
2018-04-03 11:50:00,70.55,70.56,70.44,70.44,68310.0,61.3258,61.3345,61.2301,61.2301,68310.0
2018-04-03 12:00:00,70.44,70.61,70.44,70.57,70438.0,61.2301,61.3779,61.2301,61.3431,70438.0
2018-04-03 12:10:00,70.58,70.58,70.46,70.5,114619.0,61.3518,61.3518,61.2475,61.2823,114619.0
2018-04-03 12:20:00,70.5,70.53,70.37,70.41,75645.0,61.2823,61.3084,61.1693,61.2041,75645.0
2018-04-03 12:30:00,70.42,70.53,70.41,70.5,77437.0,61.2128,61.3084,61.2041,61.2823,77437.0
2018-04-03 12:40:00,70.5,70.59,70.47,70.48,155437.0,61.2823,61.3605,61.2562,61.2649,155437.0
2018-04-03 12:50:00,70.49,70.54,70.45,70.51,67765.0,61.2736,61.3171,61.2388,61.291,67765.0
2018-04-03 13:00:00,70.5,70.55,70.43,70.5,96282.0,61.2823,61.3258,61.2215,61.2823,96282.0
2018-04-03 13:10:00,70.51,70.57,70.46,70.54,79398.0,61.291,61.3431,61.2475,61.3171,79398.0
2018-04-03 13:20:00,70.56,70.72,70.55,70.66,98401.0,61.3345,61.4735,61.3258,61.4214,98401.0
2018-04-03 13:30:00,70.67,70.69,70.58,70.58,66392.0,61.4301,61.4475,61.3518,61.3518,66392.0
2018-04-03 13:40:00,70.58,70.63,70.51,70.51,71615.0,61.3518,61.3953,61.291,61.291,71615.0
2018-04-03 13:50:00,70.51,70.68,70.51,70.65,64623.0,61.291,61.4388,61.291,61.4127,64623.0
2018-04-03 14:00:00,70.66,70.67,70.53,70.57,89511.0,61.4214,61.4301,61.3084,61.3431,89511.0
2018-04-03 14:10:00,70.57,70.57,70.43,70.47,81010.0,61.3431,61.3431,61.2215,61.2562,81010.0
2018-04-03 14:20:00,70.47,70.53,70.42,70.45,98794.0,61.2562,61.3084,61.2128,61.2388,98794.0
2018-04-03 14:30:00,70.44,70.44,70.31,70.37,115274.0,61.2301,61.2301,61.1171,61.1693,115274.0
2018-04-03 14:40:00,70.38,70.64,70.29,70.61,165558.0,61.178,61.404,61.0998,61.3779,165558.0
2018-04-03 14:50:00,70.61,70.78,70.54,70.73,127174.0,61.3779,61.5257,61.3171,61.4822,127174.0
2018-04-03 15:00:00,70.73,71.08,70.67,71.02,244017.0,61.4822,61.7865,61.4301,61.7343,244017.0
2018-04-03 15:10:00,71.01,71.08,70.84,70.96,182763.0,61.7256,61.7865,61.5778,61.6822,182763.0
2018-04-03 15:20:00,70.96,71.07,70.89,71.05,92620.0,61.6822,61.7778,61.6213,61.7604,92620.0
2018-04-03 15:30:00,71.07,71.08,70.78,70.89,145964.0,61.7778,61.7865,61.5257,61.6213,145964.0
2018-04-03 15:40:00,70.89,71.0,70.86,70.87,122057.0,61.6213,61.7169,61.5952,61.6039,122057.0
2018-04-03 15:50:00,70.88,71.02,70.87,71.0,184680.0,61.6126,61.7343,61.6039,61.7169,184680.0
2018-04-04 09:30:00,69.92,70.14,69.83,70.08,124795.0,60.7781,60.9694,60.6999,60.9172,124795.0
2018-04-04 09:40:00,70.06,70.17,70.0,70.07,103695.0,60.8998,60.9954,60.8477,60.9085,103695.0
2018-04-04 09:50:00,70.07,70.29,70.03,70.29,36151.0,60.9085,61.0998,60.8738,61.0998,36151.0
2018-04-04 10:00:00,70.26,70.37,70.12,70.28,67412.0,61.0737,61.1693,60.952,61.0911,67412.0
2018-04-04 10:10:00,70.28,70.41,70.26,70.33,42173.0,61.0911,61.2041,61.0737,61.1345,42173.0
2018-04-04 10:20:00,70.33,70.35,70.22,70.26,93166.0,61.1345,61.1519,61.0389,61.0737,93166.0
2018-04-04 10:30:00,70.25,70.33,70.18,70.27,25895.0,61.065,61.1345,61.0041,61.0824,25895.0
2018-04-04 10:40:00,70.27,70.47,70.22,70.47,26350.0,61.0824,61.2562,61.0389,61.2562,26350.0
2018-04-04 10:50:00,70.49,70.54,70.42,70.52,21915.0,61.2736,61.3171,61.2128,61.2997,21915.0
2018-04-04 11:00:00,70.52,70.52,70.37,70.41,11069.0,61.2997,61.2997,61.1693,61.2041,11069.0
2018-04-04 11:10:00,70.41,70.57,70.39,70.55,14460.0,61.2041,61.3431,61.1867,61.3258,14460.0
2018-04-04 11:20:00,70.55,70.7,70.55,70.62,167793.0,61.3258,61.4562,61.3258,61.3866,167793.0
2018-04-04 11:30:00,70.62,70.74,70.58,70.62,76277.0,61.3866,61.4909,61.3518,61.3866,76277.0
2018-04-04 11:40:00,70.62,70.67,70.56,70.65,29115.0,61.3866,61.4301,61.3345,61.4127,29115.0
2018-04-04 11:50:00,70.62,70.67,70.55,70.66,23743.0,61.3866,61.4301,61.3258,61.4214,23743.0
2018-04-04 12:00:00,70.67,70.78,70.63,70.77,17966.0,61.4301,61.5257,61.3953,61.517,17966.0
2018-04-04 12:10:00,70.78,70.87,70.77,70.78,89084.0,61.5257,61.6039,61.517,61.5257,89084.0
2018-04-04 12:20:00,70.78,70.89,70.74,70.84,37354.0,61.5257,61.6213,61.4909,61.5778,37354.0
2018-04-04 12:30:00,70.87,70.94,70.8,70.88,27553.0,61.6039,61.6648,61.5431,61.6126,27553.0
2018-04-04 12:40:00,70.89,70.97,70.82,70.88,41020.0,61.6213,61.6909,61.5605,61.6126,41020.0
2018-04-04 12:50:00,70.86,70.91,70.81,70.85,24740.0,61.5952,61.6387,61.5518,61.5865,24740.0
2018-04-04 13:00:00,70.86,70.88,70.73,70.75,47982.0,61.5952,61.6126,61.4822,61.4996,47982.0
2018-04-04 13:10:00,70.75,70.75,70.68,70.68,141692.0,61.4996,61.4996,61.4388,61.4388,141692.0
2018-04-04 13:20:00,70.67,70.73,70.58,70.68,59044.0,61.4301,61.4822,61.3518,61.4388,59044.0
2018-04-04 13:30:00,70.67,70.74,70.63,70.73,23112.0,61.4301,61.4909,61.3953,61.4822,23112.0
2018-04-04 13:40:00,70.74,70.81,70.67,70.68,12294.0,61.4909,61.5518,61.4301,61.4388,12294.0
2018-04-04 13:50:00,70.67,70.74,70.65,70.72,11822.0,61.4301,61.4909,61.4127,61.4735,11822.0
2018-04-04 14:00:00,70.77,70.88,70.72,70.86,12279.0,61.517,61.6126,61.4735,61.5952,12279.0
2018-04-04 14:10:00,70.88,71.08,70.87,71.05,90207.0,61.6126,61.7865,61.6039,61.7604,90207.0
2018-04-04 14:20:00,71.05,71.15,71.05,71.15,33035.0,61.7604,61.8473,61.7604,61.8473,33035.0
2018-04-04 14:30:00,71.15,71.16,71.0,71.02,51169.0,61.8473,61.856,61.7169,61.7343,51169.0
2018-04-04 14:40:00,71.02,71.23,71.0,71.16,98217.0,61.7343,61.9169,61.7169,61.856,98217.0
2018-04-04 14:50:00,71.19,71.24,71.13,71.23,74104.0,61.8821,61.9255,61.8299,61.9169,74104.0
2018-04-04 15:00:00,71.21,71.34,71.2,71.34,17262.0,61.8995,62.0125,61.8908,62.0125,17262.0
2018-04-04 15:10:00,71.34,71.34,71.17,71.19,20610.0,62.0125,62.0125,61.8647,61.8821,20610.0
2018-04-04 15:20:00,71.21,71.43,71.21,71.41,57834.0,61.8995,62.0907,61.8995,62.0733,57834.0
2018-04-04 15:30:00,71.42,71.49,71.38,71.48,82397.0,62.082,62.1429,62.0472,62.1342,82397.0
2018-04-04 15:40:00,71.47,71.51,71.41,71.49,56495.0,62.1255,62.1602,62.0733,62.1429,56495.0
2018-04-04 15:50:00,71.51,71.6,71.48,71.48,162711.0,62.1602,62.2385,62.1342,62.1342,162711.0
2018-04-05 09:30:00,71.79,72.0,71.79,71.83,85407.0,62.4036,62.5862,62.4036,62.4384,85407.0
2018-04-05 09:40:00,71.84,71.91,71.78,71.84,32973.0,62.4471,62.5079,62.3949,62.4471,32973.0
2018-04-05 09:50:00,71.82,71.95,71.77,71.95,31864.0,62.4297,62.5427,62.3863,62.5427,31864.0
2018-04-05 10:00:00,71.95,71.96,71.88,71.93,22589.0,62.5427,62.5514,62.4819,62.5253,22589.0
2018-04-05 10:10:00,71.95,71.98,71.89,71.89,45511.0,62.5427,62.5688,62.4906,62.4906,45511.0
2018-04-05 10:20:00,71.9,71.93,71.84,71.89,18579.0,62.4993,62.5253,62.4471,62.4906,18579.0
2018-04-05 10:30:00,71.88,71.95,71.84,71.88,24930.0,62.4819,62.5427,62.4471,62.4819,24930.0
2018-04-05 10:40:00,71.88,71.9,71.79,71.82,63805.0,62.4819,62.4993,62.4036,62.4297,63805.0
2018-04-05 10:50:00,71.82,71.9,71.79,71.85,16474.0,62.4297,62.4993,62.4036,62.4558,16474.0
2018-04-05 11:00:00,71.85,72.11,71.85,72.09,35793.0,62.4558,62.6818,62.4558,62.6644,35793.0
2018-04-05 11:10:00,72.09,72.11,72.04,72.08,9470.0,62.6644,62.6818,62.621,62.6557,9470.0
2018-04-05 11:20:00,72.08,72.17,72.08,72.16,12421.0,62.6557,62.734,62.6557,62.7253,12421.0
2018-04-05 11:30:00,72.14,72.21,72.1,72.17,68040.0,62.7079,62.7687,62.6731,62.734,68040.0
2018-04-05 11:40:00,72.17,72.18,72.11,72.14,27574.0,62.734,62.7426,62.6818,62.7079,27574.0
2018-04-05 11:50:00,72.13,72.22,72.13,72.22,84975.0,62.6992,62.7774,62.6992,62.7774,84975.0
2018-04-05 12:00:00,72.22,72.23,72.15,72.15,49003.0,62.7774,62.7861,62.7166,62.7166,49003.0
2018-04-05 12:10:00,72.17,72.18,72.05,72.08,55075.0,62.734,62.7426,62.6296,62.6557,55075.0
2018-04-05 12:20:00,72.08,72.11,72.06,72.09,21290.0,62.6557,62.6818,62.6383,62.6644,21290.0
2018-04-05 12:30:00,72.09,72.11,72.02,72.08,31509.0,62.6644,62.6818,62.6036,62.6557,31509.0
2018-04-05 12:40:00,72.1,72.1,72.01,72.09,31901.0,62.6731,62.6731,62.5949,62.6644,31901.0
2018-04-05 12:50:00,72.09,72.13,72.06,72.12,28386.0,62.6644,62.6992,62.6383,62.6905,28386.0
2018-04-05 13:00:00,72.13,72.19,72.12,72.16,16809.0,62.6992,62.7513,62.6905,62.7253,16809.0
2018-04-05 13:10:00,72.15,72.15,72.01,72.02,153659.0,62.7166,62.7166,62.5949,62.6036,153659.0
2018-04-05 13:20:00,72.01,72.02,71.87,71.91,66097.0,62.5949,62.6036,62.4732,62.5079,66097.0
2018-04-05 13:30:00,71.9,71.98,71.87,71.88,38123.0,62.4993,62.5688,62.4732,62.4819,38123.0
2018-04-05 13:40:00,71.87,71.87,71.74,71.87,46590.0,62.4732,62.4732,62.3602,62.4732,46590.0
2018-04-05 13:50:00,71.85,71.95,71.85,71.9,28817.0,62.4558,62.5427,62.4558,62.4993,28817.0
2018-04-05 14:00:00,71.91,71.98,71.85,71.85,36230.0,62.5079,62.5688,62.4558,62.4558,36230.0
2018-04-05 14:10:00,71.86,71.98,71.85,71.95,35426.0,62.4645,62.5688,62.4558,62.5427,35426.0
2018-04-05 14:20:00,71.96,71.97,71.87,71.9,32089.0,62.5514,62.5601,62.4732,62.4993,32089.0
2018-04-05 14:30:00,71.9,72.04,71.9,72.01,24456.0,62.4993,62.621,62.4993,62.5949,24456.0
2018-04-05 14:40:00,72.01,72.14,71.98,72.11,43030.0,62.5949,62.7079,62.5688,62.6818,43030.0
2018-04-05 14:50:00,72.1,72.16,72.1,72.15,41372.0,62.6731,62.7253,62.6731,62.7166,41372.0
2018-04-05 15:00:00,72.14,72.2,72.05,72.19,37800.0,62.7079,62.76,62.6296,62.7513,37800.0
2018-04-05 15:10:00,72.2,72.22,72.15,72.18,28663.0,62.76,62.7774,62.7166,62.7426,28663.0
2018-04-05 15:20:00,72.17,72.22,72.1,72.12,72126.0,62.734,62.7774,62.6731,62.6905,72126.0
2018-04-05 15:30:00,72.13,72.13,71.93,71.95,60946.0,62.6992,62.6992,62.5253,62.5427,60946.0
2018-04-05 15:40:00,71.95,72.13,71.95,72.11,53905.0,62.5427,62.6992,62.5427,62.6818,53905.0
2018-04-05 15:50:00,72.12,72.16,72.02,72.03,170416.0,62.6905,62.7253,62.6036,62.6123,170416.0
2018-04-06 09:30:00,71.61,71.86,71.51,71.84,73926.0,62.2472,62.4645,62.1602,62.4471,73926.0
2018-04-06 09:40:00,71.85,71.85,71.72,71.85,31434.0,62.4558,62.4558,62.3428,62.4558,31434.0
2018-04-06 09:50:00,71.86,71.95,71.84,71.86,57787.0,62.4645,62.5427,62.4471,62.4645,57787.0
2018-04-06 10:00:00,71.86,71.91,71.75,71.78,40181.0,62.4645,62.5079,62.3689,62.3949,40181.0
2018-04-06 10:10:00,71.77,71.84,71.74,71.83,25429.0,62.3863,62.4471,62.3602,62.4384,25429.0
2018-04-06 10:20:00,71.88,71.88,71.75,71.75,22500.0,62.4819,62.4819,62.3689,62.3689,22500.0
2018-04-06 10:30:00,71.75,71.79,71.62,71.67,24882.0,62.3689,62.4036,62.2559,62.2993,24882.0
2018-04-06 10:40:00,71.66,71.66,71.44,71.5,44072.0,62.2906,62.2906,62.0994,62.1516,44072.0
2018-04-06 10:50:00,71.49,71.55,71.42,71.46,37065.0,62.1429,62.195,62.082,62.1168,37065.0
2018-04-06 11:00:00,71.44,71.44,71.28,71.39,84562.0,62.0994,62.0994,61.9603,62.0559,84562.0
2018-04-06 11:10:00,71.38,71.43,71.32,71.37,16756.0,62.0472,62.0907,61.9951,62.0386,16756.0
2018-04-06 11:20:00,71.38,71.43,71.24,71.34,37320.0,62.0472,62.0907,61.9255,62.0125,37320.0
2018-04-06 11:30:00,71.4,71.49,71.36,71.49,45874.0,62.0646,62.1429,62.0299,62.1429,45874.0
2018-04-06 11:40:00,71.49,71.53,71.36,71.36,21151.0,62.1429,62.1776,62.0299,62.0299,21151.0
2018-04-06 11:50:00,71.35,71.54,71.34,71.51,9600.0,62.0212,62.1863,62.0125,62.1602,9600.0
2018-04-06 12:00:00,71.5,71.52,71.4,71.47,11114.0,62.1516,62.1689,62.0646,62.1255,11114.0
2018-04-06 12:10:00,71.45,71.45,71.3,71.3,25620.0,62.1081,62.1081,61.9777,61.9777,25620.0
2018-04-06 12:20:00,71.28,71.32,71.23,71.23,99133.0,61.9603,61.9951,61.9169,61.9169,99133.0
2018-04-06 12:30:00,71.24,71.41,71.21,71.37,50250.0,61.9255,62.0733,61.8995,62.0386,50250.0
2018-04-06 12:40:00,71.38,71.5,71.38,71.45,30525.0,62.0472,62.1516,62.0472,62.1081,30525.0
2018-04-06 12:50:00,71.44,71.56,71.4,71.56,29423.0,62.0994,62.2037,62.0646,62.2037,29423.0
2018-04-06 13:00:00,71.56,71.56,71.37,71.39,22842.0,62.2037,62.2037,62.0386,62.0559,22842.0
2018-04-06 13:10:00,71.35,71.37,71.29,71.36,38463.0,62.0212,62.0386,61.969,62.0299,38463.0
2018-04-06 13:20:00,71.37,71.46,71.33,71.44,16430.0,62.0386,62.1168,62.0038,62.0994,16430.0
2018-04-06 13:30:00,71.43,71.48,71.26,71.26,49181.0,62.0907,62.1342,61.9429,61.9429,49181.0
2018-04-06 13:40:00,71.26,71.29,71.1,71.12,53524.0,61.9429,61.969,61.8039,61.8212,53524.0
2018-04-06 13:50:00,71.14,71.14,70.96,70.97,84417.0,61.8386,61.8386,61.6822,61.6909,84417.0
2018-04-06 14:00:00,70.96,71.02,70.83,70.89,79488.0,61.6822,61.7343,61.5692,61.6213,79488.0
2018-04-06 14:10:00,70.91,70.99,70.89,70.89,32597.0,61.6387,61.7082,61.6213,61.6213,32597.0
2018-04-06 14:20:00,70.92,70.98,70.79,70.83,28391.0,61.6474,61.6995,61.5344,61.5692,28391.0
2018-04-06 14:30:00,70.8,70.9,70.63,70.66,54629.0,61.5431,61.63,61.3953,61.4214,54629.0
2018-04-06 14:40:00,70.64,70.82,70.61,70.67,102532.0,61.404,61.5605,61.3779,61.4301,102532.0
2018-04-06 14:50:00,70.68,70.68,70.47,70.55,406069.0,61.4388,61.4388,61.2562,61.3258,406069.0
2018-04-06 15:00:00,70.58,70.69,70.44,70.57,84190.0,61.3518,61.4475,61.2301,61.3431,84190.0
2018-04-06 15:10:00,70.57,70.77,70.54,70.68,202194.0,61.3431,61.517,61.3171,61.4388,202194.0
2018-04-06 15:20:00,70.68,70.78,70.6,70.63,91350.0,61.4388,61.5257,61.3692,61.3953,91350.0
2018-04-06 15:30:00,70.62,70.83,70.59,70.83,257780.0,61.3866,61.5692,61.3605,61.5692,257780.0
2018-04-06 15:40:00,70.82,70.92,70.74,70.76,216398.0,61.5605,61.6474,61.4909,61.5083,216398.0
2018-04-06 15:50:00,70.75,71.0,70.75,70.82,139307.0,61.4996,61.7169,61.4996,61.5605,139307.0
2018-04-09 09:30:00,71.38,71.38,71.16,71.16,74206.0,62.0472,62.0472,61.856,61.856,74206.0
2018-04-09 09:40:00,71.15,71.28,71.15,71.27,36369.0,61.8473,61.9603,61.8473,61.9516,36369.0
2018-04-09 09:50:00,71.28,71.49,71.28,71.43,41499.0,61.9603,62.1429,61.9603,62.0907,41499.0
2018-04-09 10:00:00,71.42,71.45,71.33,71.34,37634.0,62.082,62.1081,62.0038,62.0125,37634.0
2018-04-09 10:10:00,71.34,71.41,71.31,71.37,10197.0,62.0125,62.0733,61.9864,62.0386,10197.0
2018-04-09 10:20:00,71.35,71.5,71.35,71.5,4438.0,62.0212,62.1516,62.0212,62.1516,4438.0
2018-04-09 10:30:00,71.52,71.63,71.52,71.56,22753.0,62.1689,62.2646,62.1689,62.2037,22753.0
2018-04-09 10:40:00,71.57,71.64,71.54,71.58,9600.0,62.2124,62.2732,62.1863,62.2211,9600.0
2018-04-09 10:50:00,71.59,71.63,71.56,71.57,8715.0,62.2298,62.2646,62.2037,62.2124,8715.0
2018-04-09 11:00:00,71.59,71.6,71.51,71.54,7888.0,62.2298,62.2385,62.1602,62.1863,7888.0
2018-04-09 11:10:00,71.54,71.68,71.54,71.67,4672.0,62.1863,62.308,62.1863,62.2993,4672.0
2018-04-09 11:20:00,71.67,71.71,71.67,71.7,5086.0,62.2993,62.3341,62.2993,62.3254,5086.0
2018-04-09 11:30:00,71.69,71.8,71.69,71.72,16033.0,62.3167,62.4123,62.3167,62.3428,16033.0
2018-04-09 11:40:00,71.72,71.87,71.72,71.85,36940.0,62.3428,62.4732,62.3428,62.4558,36940.0
2018-04-09 11:50:00,71.86,71.89,71.78,71.84,27777.0,62.4645,62.4906,62.3949,62.4471,27777.0
2018-04-09 12:00:00,71.85,71.9,71.81,71.89,11168.0,62.4558,62.4993,62.421,62.4906,11168.0
2018-04-09 12:10:00,71.89,71.92,71.87,71.87,11327.0,62.4906,62.5166,62.4732,62.4732,11327.0
2018-04-09 12:20:00,71.87,71.89,71.83,71.85,8486.0,62.4732,62.4906,62.4384,62.4558,8486.0
2018-04-09 12:30:00,71.82,71.87,71.79,71.79,13136.0,62.4297,62.4732,62.4036,62.4036,13136.0
2018-04-09 12:40:00,71.79,71.89,71.78,71.88,8658.0,62.4036,62.4906,62.3949,62.4819,8658.0
2018-04-09 12:50:00,71.88,71.9,71.83,71.85,8595.0,62.4819,62.4993,62.4384,62.4558,8595.0
2018-04-09 13:00:00,71.85,71.96,71.85,71.94,22694.0,62.4558,62.5514,62.4558,62.534,22694.0
2018-04-09 13:10:00,71.95,71.96,71.9,71.93,28784.0,62.5427,62.5514,62.4993,62.5253,28784.0
2018-04-09 13:20:00,71.94,71.94,71.87,71.91,16644.0,62.534,62.534,62.4732,62.5079,16644.0
2018-04-09 13:30:00,71.92,71.94,71.87,71.91,8128.0,62.5166,62.534,62.4732,62.5079,8128.0
2018-04-09 13:40:00,71.91,71.93,71.87,71.92,18951.0,62.5079,62.5253,62.4732,62.5166,18951.0
2018-04-09 13:50:00,71.93,72.01,71.93,71.99,29752.0,62.5253,62.5949,62.5253,62.5775,29752.0
2018-04-09 14:00:00,72.0,72.0,71.86,71.87,11254.0,62.5862,62.5862,62.4645,62.4732,11254.0
2018-04-09 14:10:00,71.86,71.92,71.83,71.92,9456.0,62.4645,62.5166,62.4384,62.5166,9456.0
2018-04-09 14:20:00,71.91,71.91,71.78,71.81,7249.0,62.5079,62.5079,62.3949,62.421,7249.0
2018-04-09 14:30:00,71.8,71.84,71.76,71.79,10650.0,62.4123,62.4471,62.3776,62.4036,10650.0
2018-04-09 14:40:00,71.8,71.8,71.69,71.77,37570.0,62.4123,62.4123,62.3167,62.3863,37570.0
2018-04-09 14:50:00,71.76,71.84,71.76,71.82,36800.0,62.3776,62.4471,62.3776,62.4297,36800.0
2018-04-09 15:00:00,71.82,71.83,71.77,71.8,15000.0,62.4297,62.4384,62.3863,62.4123,15000.0
2018-04-09 15:10:00,71.81,71.84,71.62,71.62,182534.0,62.421,62.4471,62.2559,62.2559,182534.0
2018-04-09 15:20:00,71.6,71.61,71.53,71.6,43473.0,62.2385,62.2472,62.1776,62.2385,43473.0
2018-04-09 15:30:00,71.59,71.62,71.48,71.5,29412.0,62.2298,62.2559,62.1342,62.1516,29412.0
2018-04-09 15:40:00,71.49,71.51,71.36,71.36,40052.0,62.1429,62.1602,62.0299,62.0299,40052.0
2018-04-09 15:50:00,71.33,71.4,71.15,71.19,107739.0,62.0038,62.0646,61.8473,61.8821,107739.0
2018-04-10 09:30:00,72.04,72.11,71.95,72.03,56165.0,62.621,62.6818,62.5427,62.6123,56165.0
2018-04-10 09:40:00,72.06,72.09,71.95,72.09,47450.0,62.6383,62.6644,62.5427,62.6644,47450.0
2018-04-10 09:50:00,72.08,72.08,71.89,71.92,63222.0,62.6557,62.6557,62.4906,62.5166,63222.0
2018-04-10 10:00:00,71.93,72.0,71.9,71.97,66966.0,62.5253,62.5862,62.4993,62.5601,66966.0
2018-04-10 10:10:00,71.97,72.12,71.96,72.09,38863.0,62.5601,62.6905,62.5514,62.6644,38863.0
2018-04-10 10:20:00,72.08,72.21,72.04,72.16,102800.0,62.6557,62.7687,62.621,62.7253,102800.0
2018-04-10 10:30:00,72.15,72.25,72.15,72.19,76591.0,62.7166,62.8035,62.7166,62.7513,76591.0
2018-04-10 10:40:00,72.2,72.31,72.19,72.27,6417.0,62.76,62.8556,62.7513,62.8209,6417.0
2018-04-10 10:50:00,72.26,72.27,72.2,72.24,14512.0,62.8122,62.8209,62.76,62.7948,14512.0
2018-04-10 11:00:00,72.26,72.33,72.22,72.23,6868.0,62.8122,62.873,62.7774,62.7861,6868.0
2018-04-10 11:10:00,72.22,72.27,72.18,72.26,9915.0,62.7774,62.8209,62.7426,62.8122,9915.0
2018-04-10 11:20:00,72.26,72.3,72.19,72.23,9804.0,62.8122,62.847,62.7513,62.7861,9804.0
2018-04-10 11:30:00,72.24,72.31,72.24,72.31,7854.0,62.7948,62.8556,62.7948,62.8556,7854.0
2018-04-10 11:40:00,72.31,72.34,72.02,72.07,84201.0,62.8556,62.8817,62.6036,62.647,84201.0
2018-04-10 11:50:00,72.08,72.26,72.07,72.24,38546.0,62.6557,62.8122,62.647,62.7948,38546.0
2018-04-10 12:00:00,72.26,72.27,72.16,72.23,14003.0,62.8122,62.8209,62.7253,62.7861,14003.0
2018-04-10 12:10:00,72.21,72.22,72.11,72.13,15057.0,62.7687,62.7774,62.6818,62.6992,15057.0
2018-04-10 12:20:00,72.12,72.13,71.82,71.96,135181.0,62.6905,62.6992,62.4297,62.5514,135181.0
2018-04-10 12:30:00,71.95,72.12,71.94,72.1,29792.0,62.5427,62.6905,62.534,62.6731,29792.0
2018-04-10 12:40:00,72.1,72.17,72.02,72.16,37623.0,62.6731,62.734,62.6036,62.7253,37623.0
2018-04-10 12:50:00,72.16,72.16,72.07,72.07,47132.0,62.7253,62.7253,62.647,62.647,47132.0
2018-04-10 13:00:00,72.07,72.12,72.01,72.09,58745.0,62.647,62.6905,62.5949,62.6644,58745.0
2018-04-10 13:10:00,72.1,72.2,72.1,72.12,54119.0,62.6731,62.76,62.6731,62.6905,54119.0
2018-04-10 13:20:00,72.11,72.21,72.1,72.2,22340.0,62.6818,62.7687,62.6731,62.76,22340.0
2018-04-10 13:30:00,72.21,72.28,72.15,72.27,45384.0,62.7687,62.8296,62.7166,62.8209,45384.0
2018-04-10 13:40:00,72.27,72.27,72.04,72.09,48020.0,62.8209,62.8209,62.621,62.6644,48020.0
2018-04-10 13:50:00,72.09,72.25,72.08,72.25,47545.0,62.6644,62.8035,62.6557,62.8035,47545.0
2018-04-10 14:00:00,72.25,72.31,72.21,72.3,48564.0,62.8035,62.8556,62.7687,62.847,48564.0
2018-04-10 14:10:00,72.32,72.36,72.27,72.27,43840.0,62.8643,62.8991,62.8209,62.8209,43840.0
2018-04-10 14:20:00,72.28,72.3,72.21,72.22,34791.0,62.8296,62.847,62.7687,62.7774,34791.0
2018-04-10 14:30:00,72.23,72.3,72.14,72.2,45400.0,62.7861,62.847,62.7079,62.76,45400.0
2018-04-10 14:40:00,72.19,72.29,72.07,72.19,93704.0,62.7513,62.8383,62.647,62.7513,93704.0
2018-04-10 14:50:00,72.19,72.34,72.18,72.34,46044.0,62.7513,62.8817,62.7426,62.8817,46044.0
2018-04-10 15:00:00,72.36,72.42,72.26,72.4,98786.0,62.8991,62.9513,62.8122,62.9339,98786.0
2018-04-10 15:10:00,72.4,72.44,72.34,72.43,59660.0,62.9339,62.9687,62.8817,62.96,59660.0
2018-04-10 15:20:00,72.43,72.46,72.26,72.37,63588.0,62.96,62.986,62.8122,62.9078,63588.0
2018-04-10 15:30:00,72.36,72.37,72.25,72.32,41920.0,62.8991,62.9078,62.8035,62.8643,41920.0
2018-04-10 15:40:00,72.34,72.37,72.3,72.31,129118.0,62.8817,62.9078,62.847,62.8556,129118.0
2018-04-10 15:50:00,72.32,72.37,72.24,72.28,162107.0,62.8643,62.9078,62.7948,62.8296,162107.0
2018-04-11 09:30:00,71.91,72.06,71.91,72.04,35237.0,62.5079,62.6383,62.5079,62.621,35237.0
2018-04-11 09:40:00,72.04,72.12,71.99,72.04,32650.0,62.621,62.6905,62.5775,62.621,32650.0
2018-04-11 09:50:00,72.07,72.19,72.06,72.18,57011.0,62.647,62.7513,62.6383,62.7426,57011.0
2018-04-11 10:00:00,72.18,72.2,72.1,72.1,71796.0,62.7426,62.76,62.6731,62.6731,71796.0
2018-04-11 10:10:00,72.11,72.16,72.07,72.14,24536.0,62.6818,62.7253,62.647,62.7079,24536.0
2018-04-11 10:20:00,72.15,72.25,72.13,72.24,17239.0,62.7166,62.8035,62.6992,62.7948,17239.0
2018-04-11 10:30:00,72.23,72.28,72.21,72.27,28346.0,62.7861,62.8296,62.7687,62.8209,28346.0
2018-04-11 10:40:00,72.27,72.3,72.18,72.2,20105.0,62.8209,62.847,62.7426,62.76,20105.0
2018-04-11 10:50:00,72.2,72.2,72.06,72.06,42414.0,62.76,62.76,62.6383,62.6383,42414.0
2018-04-11 11:00:00,72.07,72.1,72.01,72.07,107660.0,62.647,62.6731,62.5949,62.647,107660.0
2018-04-11 11:10:00,72.08,72.13,72.03,72.08,15619.0,62.6557,62.6992,62.6123,62.6557,15619.0
2018-04-11 11:20:00,72.09,72.18,72.04,72.15,19080.0,62.6644,62.7426,62.621,62.7166,19080.0
2018-04-11 11:30:00,72.17,72.22,72.14,72.21,28650.0,62.734,62.7774,62.7079,62.7687,28650.0
2018-04-11 11:40:00,72.22,72.31,72.22,72.29,21443.0,62.7774,62.8556,62.7774,62.8383,21443.0
2018-04-11 11:50:00,72.27,72.34,72.24,72.27,18154.0,62.8209,62.8817,62.7948,62.8209,18154.0
2018-04-11 12:00:00,72.26,72.39,72.26,72.34,26334.0,62.8122,62.9252,62.8122,62.8817,26334.0
2018-04-11 12:10:00,72.35,72.42,72.27,72.29,16214.0,62.8904,62.9513,62.8209,62.8383,16214.0
2018-04-11 12:20:00,72.3,72.36,72.3,72.32,16117.0,62.847,62.8991,62.847,62.8643,16117.0
2018-04-11 12:30:00,72.32,72.34,72.23,72.24,24630.0,62.8643,62.8817,62.7861,62.7948,24630.0
2018-04-11 12:40:00,72.25,72.3,72.19,72.22,51633.0,62.8035,62.847,62.7513,62.7774,51633.0
2018-04-11 12:50:00,72.21,72.23,72.15,72.2,20788.0,62.7687,62.7861,62.7166,62.76,20788.0
2018-04-11 13:00:00,72.2,72.27,72.18,72.21,21432.0,62.76,62.8209,62.7426,62.7687,21432.0
2018-04-11 13:10:00,72.21,72.25,72.12,72.24,14291.0,62.7687,62.8035,62.6905,62.7948,14291.0
2018-04-11 13:20:00,72.25,72.27,72.19,72.2,11560.0,62.8035,62.8209,62.7513,62.76,11560.0
2018-04-11 13:30:00,72.2,72.21,72.11,72.21,15015.0,62.76,62.7687,62.6818,62.7687,15015.0
2018-04-11 13:40:00,72.21,72.23,72.12,72.23,6893.0,62.7687,62.7861,62.6905,62.7861,6893.0
2018-04-11 13:50:00,72.21,72.23,72.18,72.22,4400.0,62.7687,62.7861,62.7426,62.7774,4400.0
2018-04-11 14:00:00,72.22,72.26,72.05,72.05,10991.0,62.7774,62.8122,62.6296,62.6296,10991.0
2018-04-11 14:10:00,72.05,72.21,72.03,72.21,11081.0,62.6296,62.7687,62.6123,62.7687,11081.0
2018-04-11 14:20:00,72.2,72.23,72.14,72.14,11629.0,62.76,62.7861,62.7079,62.7079,11629.0
2018-04-11 14:30:00,72.13,72.25,72.13,72.19,11869.0,62.6992,62.8035,62.6992,62.7513,11869.0
2018-04-11 14:40:00,72.19,72.24,72.11,72.13,12036.0,62.7513,62.7948,62.6818,62.6992,12036.0
2018-04-11 14:50:00,72.12,72.15,72.05,72.15,48116.0,62.6905,62.7166,62.6296,62.7166,48116.0
2018-04-11 15:00:00,72.15,72.16,72.01,72.01,26757.0,62.7166,62.7253,62.5949,62.5949,26757.0
2018-04-11 15:10:00,72.02,72.03,71.92,72.0,34554.0,62.6036,62.6123,62.5166,62.5862,34554.0
2018-04-11 15:20:00,71.98,72.02,71.94,72.01,46185.0,62.5688,62.6036,62.534,62.5949,46185.0
2018-04-11 15:30:00,72.01,72.1,72.01,72.06,17548.0,62.5949,62.6731,62.5949,62.6383,17548.0
2018-04-11 15:40:00,72.06,72.09,72.02,72.02,56450.0,62.6383,62.6644,62.6036,62.6036,56450.0
2018-04-11 15:50:00,72.0,72.01,71.94,71.98,38205.0,62.5862,62.5949,62.534,62.5688,38205.0
2018-04-12 09:30:00,72.25,72.3,72.19,72.22,91794.0,62.8035,62.847,62.7513,62.7774,91794.0
2018-04-12 09:40:00,72.22,72.4,72.21,72.36,13713.0,62.7774,62.9339,62.7687,62.8991,13713.0
2018-04-12 09:50:00,72.36,72.45,72.34,72.44,23197.0,62.8991,62.9773,62.8817,62.9687,23197.0
2018-04-12 10:00:00,72.44,72.49,72.4,72.44,25454.0,62.9687,63.0121,62.9339,62.9687,25454.0
2018-04-12 10:10:00,72.44,72.47,72.37,72.45,18965.0,62.9687,62.9947,62.9078,62.9773,18965.0
2018-04-12 10:20:00,72.47,72.51,72.43,72.45,9396.0,62.9947,63.0295,62.96,62.9773,9396.0
2018-04-12 10:30:00,72.44,72.45,72.39,72.44,18448.0,62.9687,62.9773,62.9252,62.9687,18448.0
2018-04-12 10:40:00,72.45,72.46,72.31,72.39,48748.0,62.9773,62.986,62.8556,62.9252,48748.0
2018-04-12 10:50:00,72.39,72.41,72.33,72.34,9290.0,62.9252,62.9426,62.873,62.8817,9290.0
2018-04-12 11:00:00,72.33,72.42,72.33,72.41,11048.0,62.873,62.9513,62.873,62.9426,11048.0
2018-04-12 11:10:00,72.41,72.46,72.4,72.45,5600.0,62.9426,62.986,62.9339,62.9773,5600.0
2018-04-12 11:20:00,72.46,72.49,72.43,72.46,7686.0,62.986,63.0121,62.96,62.986,7686.0
2018-04-12 11:30:00,72.43,72.48,72.4,72.43,8084.0,62.96,63.0034,62.9339,62.96,8084.0
2018-04-12 11:40:00,72.42,72.46,72.35,72.35,5305.0,62.9513,62.986,62.8904,62.8904,5305.0
2018-04-12 11:50:00,72.36,72.38,72.31,72.38,13092.0,62.8991,62.9165,62.8556,62.9165,13092.0
2018-04-12 12:00:00,72.38,72.41,72.36,72.38,4051.0,62.9165,62.9426,62.8991,62.9165,4051.0
2018-04-12 12:10:00,72.39,72.43,72.33,72.43,7335.0,62.9252,62.96,62.873,62.96,7335.0
2018-04-12 12:20:00,72.43,72.44,72.39,72.43,10802.0,62.96,62.9687,62.9252,62.96,10802.0
2018-04-12 12:30:00,72.42,72.45,72.41,72.42,12012.0,62.9513,62.9773,62.9426,62.9513,12012.0
2018-04-12 12:40:00,72.43,72.52,72.43,72.51,74433.0,62.96,63.0382,62.96,63.0295,74433.0
2018-04-12 12:50:00,72.5,72.56,72.49,72.52,17299.0,63.0208,63.073,63.0121,63.0382,17299.0
2018-04-12 13:00:00,72.52,72.54,72.41,72.45,26200.0,63.0382,63.0556,62.9426,62.9773,26200.0
2018-04-12 13:10:00,72.45,72.47,72.34,72.38,15803.0,62.9773,62.9947,62.8817,62.9165,15803.0
2018-04-12 13:20:00,72.38,72.39,72.22,72.24,32179.0,62.9165,62.9252,62.7774,62.7948,32179.0
2018-04-12 13:30:00,72.23,72.37,72.21,72.35,24270.0,62.7861,62.9078,62.7687,62.8904,24270.0
2018-04-12 13:40:00,72.36,72.4,72.32,72.35,7111.0,62.8991,62.9339,62.8643,62.8904,7111.0
2018-04-12 13:50:00,72.35,72.41,72.26,72.3,20027.0,62.8904,62.9426,62.8122,62.847,20027.0
2018-04-12 14:00:00,72.3,72.39,72.29,72.36,5971.0,62.847,62.9252,62.8383,62.8991,5971.0
2018-04-12 14:10:00,72.39,72.46,72.38,72.45,19876.0,62.9252,62.986,62.9165,62.9773,19876.0
2018-04-12 14:20:00,72.47,72.5,72.46,72.46,12250.0,62.9947,63.0208,62.986,62.986,12250.0
2018-04-12 14:30:00,72.47,72.49,72.42,72.44,6930.0,62.9947,63.0121,62.9513,62.9687,6930.0
2018-04-12 14:40:00,72.45,72.46,72.38,72.4,79836.0,62.9773,62.986,62.9165,62.9339,79836.0
2018-04-12 14:50:00,72.41,72.49,72.41,72.48,14218.0,62.9426,63.0121,62.9426,63.0034,14218.0
2018-04-12 15:00:00,72.49,72.5,72.42,72.42,8132.0,63.0121,63.0208,62.9513,62.9513,8132.0
2018-04-12 15:10:00,72.42,72.53,72.42,72.53,26689.0,62.9513,63.0469,62.9513,63.0469,26689.0
2018-04-12 15:20:00,72.53,72.61,72.52,72.59,35327.0,63.0469,63.1164,63.0382,63.099,35327.0
2018-04-12 15:30:00,72.58,72.6,72.53,72.58,29480.0,63.0903,63.1077,63.0469,63.0903,29480.0
2018-04-12 15:40:00,72.58,72.58,72.4,72.44,27882.0,63.0903,63.0903,62.9339,62.9687,27882.0
2018-04-12 15:50:00,72.46,72.47,72.4,72.4,34318.0,62.986,62.9947,62.9339,62.9339,34318.0
2018-04-13 09:30:00,72.66,72.73,72.59,72.6,251223.0,63.1599,63.2207,63.099,63.1077,251223.0
2018-04-13 09:40:00,72.6,72.67,72.56,72.58,67758.0,63.1077,63.1686,63.073,63.0903,67758.0
2018-04-13 09:50:00,72.58,72.6,72.5,72.5,20788.0,63.0903,63.1077,63.0208,63.0208,20788.0
2018-04-13 10:00:00,72.51,72.56,72.39,72.39,28283.0,63.0295,63.073,62.9252,62.9252,28283.0
2018-04-13 10:10:00,72.39,72.45,72.32,72.45,36495.0,62.9252,62.9773,62.8643,62.9773,36495.0
2018-04-13 10:20:00,72.44,72.44,72.2,72.24,38174.0,62.9687,62.9687,62.76,62.7948,38174.0
2018-04-13 10:30:00,72.23,72.3,72.15,72.21,32048.0,62.7861,62.847,62.7166,62.7687,32048.0
2018-04-13 10:40:00,72.23,72.34,72.2,72.34,33266.0,62.7861,62.8817,62.76,62.8817,33266.0
2018-04-13 10:50:00,72.32,72.34,72.19,72.19,36673.0,62.8643,62.8817,62.7513,62.7513,36673.0
2018-04-13 11:00:00,72.18,72.21,72.1,72.2,37598.0,62.7426,62.7687,62.6731,62.76,37598.0
2018-04-13 11:10:00,72.21,72.25,72.18,72.19,22466.0,62.7687,62.8035,62.7426,62.7513,22466.0
2018-04-13 11:20:00,72.21,72.34,72.19,72.32,12183.0,62.7687,62.8817,62.7513,62.8643,12183.0
2018-04-13 11:30:00,72.32,72.36,72.26,72.27,6200.0,62.8643,62.8991,62.8122,62.8209,6200.0
2018-04-13 11:40:00,72.27,72.31,72.23,72.28,7719.0,62.8209,62.8556,62.7861,62.8296,7719.0
2018-04-13 11:50:00,72.27,72.34,72.23,72.34,17141.0,62.8209,62.8817,62.7861,62.8817,17141.0
2018-04-13 12:00:00,72.34,72.39,72.25,72.27,11986.0,62.8817,62.9252,62.8035,62.8209,11986.0
2018-04-13 12:10:00,72.28,72.32,72.23,72.31,11456.0,62.8296,62.8643,62.7861,62.8556,11456.0
2018-04-13 12:20:00,72.31,72.38,72.28,72.37,36000.0,62.8556,62.9165,62.8296,62.9078,36000.0
2018-04-13 12:30:00,72.37,72.37,72.25,72.27,17615.0,62.9078,62.9078,62.8035,62.8209,17615.0
2018-04-13 12:40:00,72.27,72.31,72.24,72.27,28119.0,62.8209,62.8556,62.7948,62.8209,28119.0
2018-04-13 12:50:00,72.3,72.34,72.28,72.33,39387.0,62.847,62.8817,62.8296,62.873,39387.0
2018-04-13 13:00:00,72.33,72.38,72.31,72.33,27665.0,62.873,62.9165,62.8556,62.873,27665.0
2018-04-13 13:10:00,72.33,72.39,72.32,72.35,20493.0,62.873,62.9252,62.8643,62.8904,20493.0
2018-04-13 13:20:00,72.38,72.46,72.36,72.44,14850.0,62.9165,62.986,62.8991,62.9687,14850.0
2018-04-13 13:30:00,72.45,72.46,72.37,72.4,11485.0,62.9773,62.986,62.9078,62.9339,11485.0
2018-04-13 13:40:00,72.4,72.43,72.4,72.41,9506.0,62.9339,62.96,62.9339,62.9426,9506.0
2018-04-13 13:50:00,72.41,72.44,72.36,72.4,6323.0,62.9426,62.9687,62.8991,62.9339,6323.0
2018-04-13 14:00:00,72.39,72.4,72.35,72.38,7611.0,62.9252,62.9339,62.8904,62.9165,7611.0
2018-04-13 14:10:00,72.4,72.41,72.29,72.3,14146.0,62.9339,62.9426,62.8383,62.847,14146.0
2018-04-13 14:20:00,72.3,72.34,72.29,72.34,8069.0,62.847,62.8817,62.8383,62.8817,8069.0
2018-04-13 14:30:00,72.32,72.39,72.28,72.31,26695.0,62.8643,62.9252,62.8296,62.8556,26695.0
2018-04-13 14:40:00,72.3,72.33,72.25,72.26,17261.0,62.847,62.873,62.8035,62.8122,17261.0
2018-04-13 14:50:00,72.24,72.28,72.19,72.23,62633.0,62.7948,62.8296,62.7513,62.7861,62633.0
2018-04-13 15:00:00,72.22,72.22,72.07,72.12,58873.0,62.7774,62.7774,62.647,62.6905,58873.0
2018-04-13 15:10:00,72.11,72.18,71.98,71.98,57468.0,62.6818,62.7426,62.5688,62.5688,57468.0
2018-04-13 15:20:00,71.99,72.06,71.99,72.04,27799.0,62.5775,62.6383,62.5775,62.621,27799.0
2018-04-13 15:30:00,72.02,72.09,71.98,72.09,32117.0,62.6036,62.6644,62.5688,62.6644,32117.0
2018-04-13 15:40:00,72.08,72.18,72.07,72.15,49246.0,62.6557,62.7426,62.647,62.7166,49246.0
2018-04-13 15:50:00,72.16,72.27,72.16,72.24,106768.0,62.7253,62.8209,62.7253,62.7948,106768.0
2018-04-16 09:30:00,72.46,72.58,72.37,72.44,68968.0,62.986,63.0903,62.9078,62.9687,68968.0
2018-04-16 09:40:00,72.4,72.47,72.32,72.43,10655.0,62.9339,62.9947,62.8643,62.96,10655.0
2018-04-16 09:50:00,72.43,72.43,72.33,72.38,68044.0,62.96,62.96,62.873,62.9165,68044.0
2018-04-16 10:00:00,72.39,72.51,72.39,72.47,76034.0,62.9252,63.0295,62.9252,62.9947,76034.0
2018-04-16 10:10:00,72.47,72.48,72.36,72.39,81705.0,62.9947,63.0034,62.8991,62.9252,81705.0
2018-04-16 10:20:00,72.39,72.53,72.38,72.53,69663.0,62.9252,63.0469,62.9165,63.0469,69663.0
2018-04-16 10:30:00,72.53,72.55,72.48,72.5,68626.0,63.0469,63.0643,63.0034,63.0208,68626.0
2018-04-16 10:40:00,72.5,72.52,72.42,72.42,36288.0,63.0208,63.0382,62.9513,62.9513,36288.0
2018-04-16 10:50:00,72.42,72.48,72.39,72.43,67290.0,62.9513,63.0034,62.9252,62.96,67290.0
2018-04-16 11:00:00,72.43,72.49,72.43,72.45,43747.0,62.96,63.0121,62.96,62.9773,43747.0
2018-04-16 11:10:00,72.45,72.46,72.34,72.41,67432.0,62.9773,62.986,62.8817,62.9426,67432.0
2018-04-16 11:20:00,72.41,72.46,72.4,72.45,68229.0,62.9426,62.986,62.9339,62.9773,68229.0
2018-04-16 11:30:00,72.45,72.45,72.38,72.44,23202.0,62.9773,62.9773,62.9165,62.9687,23202.0
2018-04-16 11:40:00,72.45,72.45,72.41,72.41,6092.0,62.9773,62.9773,62.9426,62.9426,6092.0
2018-04-16 11:50:00,72.43,72.47,72.39,72.47,6933.0,62.96,62.9947,62.9252,62.9947,6933.0
2018-04-16 12:00:00,72.48,72.54,72.48,72.5,8178.0,63.0034,63.0556,63.0034,63.0208,8178.0
2018-04-16 12:10:00,72.52,72.55,72.5,72.5,11257.0,63.0382,63.0643,63.0208,63.0208,11257.0
2018-04-16 12:20:00,72.53,72.53,72.48,72.5,25685.0,63.0469,63.0469,63.0034,63.0208,25685.0
2018-04-16 12:30:00,72.53,72.53,72.47,72.49,9096.0,63.0469,63.0469,62.9947,63.0121,9096.0
2018-04-16 12:40:00,72.52,72.58,72.5,72.57,17526.0,63.0382,63.0903,63.0208,63.0817,17526.0
2018-04-16 12:50:00,72.58,72.65,72.58,72.62,19175.0,63.0903,63.1512,63.0903,63.1251,19175.0
2018-04-16 13:00:00,72.63,72.7,72.63,72.7,19563.0,63.1338,63.1947,63.1338,63.1947,19563.0
2018-04-16 13:10:00,72.69,72.7,72.66,72.67,88353.0,63.186,63.1947,63.1599,63.1686,88353.0
2018-04-16 13:20:00,72.67,72.69,72.64,72.64,10449.0,63.1686,63.186,63.1425,63.1425,10449.0
2018-04-16 13:30:00,72.66,72.68,72.64,72.68,9962.0,63.1599,63.1773,63.1425,63.1773,9962.0
2018-04-16 13:40:00,72.67,72.7,72.65,72.7,67287.0,63.1686,63.1947,63.1512,63.1947,67287.0
2018-04-16 13:50:00,72.7,72.7,72.65,72.67,18361.0,63.1947,63.1947,63.1512,63.1686,18361.0
2018-04-16 14:00:00,72.67,72.68,72.57,72.6,18622.0,63.1686,63.1773,63.0817,63.1077,18622.0
2018-04-16 14:10:00,72.6,72.61,72.57,72.58,7330.0,63.1077,63.1164,63.0817,63.0903,7330.0
2018-04-16 14:20:00,72.57,72.59,72.53,72.56,10161.0,63.0817,63.099,63.0469,63.073,10161.0
2018-04-16 14:30:00,72.56,72.65,72.56,72.64,118072.0,63.073,63.1512,63.073,63.1425,118072.0
2018-04-16 14:40:00,72.63,72.65,72.6,72.63,2800.0,63.1338,63.1512,63.1077,63.1338,2800.0
2018-04-16 14:50:00,72.63,72.64,72.59,72.6,2401.0,63.1338,63.1425,63.099,63.1077,2401.0
2018-04-16 15:00:00,72.61,72.65,72.58,72.6,8619.0,63.1164,63.1512,63.0903,63.1077,8619.0
2018-04-16 15:10:00,72.59,72.6,72.53,72.54,25604.0,63.099,63.1077,63.0469,63.0556,25604.0
2018-04-16 15:20:00,72.55,72.56,72.48,72.56,56007.0,63.0643,63.073,63.0034,63.073,56007.0
2018-04-16 15:30:00,72.55,72.59,72.54,72.58,13150.0,63.0643,63.099,63.0556,63.0903,13150.0
2018-04-16 15:40:00,72.59,72.65,72.56,72.58,22550.0,63.099,63.1512,63.073,63.0903,22550.0
2018-04-16 15:50:00,72.59,72.63,72.54,72.55,104172.0,63.099,63.1338,63.0556,63.0643,104172.0
2018-04-17 09:30:00,72.83,72.9,72.77,72.82,62351.0,63.3077,63.3685,63.2555,63.299,62351.0
2018-04-17 09:40:00,72.82,72.92,72.82,72.9,25876.0,63.299,63.3859,63.299,63.3685,25876.0
2018-04-17 09:50:00,72.9,72.91,72.87,72.91,7117.0,63.3685,63.3772,63.3424,63.3772,7117.0
2018-04-17 10:00:00,72.91,72.98,72.91,72.96,24006.0,63.3772,63.438,63.3772,63.4207,24006.0
2018-04-17 10:10:00,72.96,73.02,72.95,72.97,14716.0,63.4207,63.4728,63.412,63.4294,14716.0
2018-04-17 10:20:00,72.97,73.0,72.94,72.97,28325.0,63.4294,63.4554,63.4033,63.4294,28325.0
2018-04-17 10:30:00,72.98,73.04,72.97,73.02,16883.0,63.438,63.4902,63.4294,63.4728,16883.0
2018-04-17 10:40:00,73.02,73.04,73.01,73.02,17145.0,63.4728,63.4902,63.4641,63.4728,17145.0
2018-04-17 10:50:00,73.03,73.1,73.03,73.08,47536.0,63.4815,63.5424,63.4815,63.525,47536.0
2018-04-17 11:00:00,73.09,73.19,73.09,73.15,17762.0,63.5337,63.6206,63.5337,63.5858,17762.0
2018-04-17 11:10:00,73.14,73.16,73.12,73.13,9027.0,63.5771,63.5945,63.5597,63.5684,9027.0
2018-04-17 11:20:00,73.12,73.19,73.12,73.16,9725.0,63.5597,63.6206,63.5597,63.5945,9725.0
2018-04-17 11:30:00,73.15,73.16,73.09,73.09,21230.0,63.5858,63.5945,63.5337,63.5337,21230.0
2018-04-17 11:40:00,73.09,73.1,73.06,73.09,24063.0,63.5337,63.5424,63.5076,63.5337,24063.0
2018-04-17 11:50:00,73.09,73.11,73.07,73.08,10874.0,63.5337,63.5511,63.5163,63.525,10874.0
2018-04-17 12:00:00,73.08,73.12,73.07,73.12,8068.0,63.525,63.5597,63.5163,63.5597,8068.0
2018-04-17 12:10:00,73.12,73.14,73.11,73.13,6335.0,63.5597,63.5771,63.5511,63.5684,6335.0
2018-04-17 12:20:00,73.13,73.16,73.11,73.15,15755.0,63.5684,63.5945,63.5511,63.5858,15755.0
2018-04-17 12:30:00,73.15,73.15,73.06,73.09,10917.0,63.5858,63.5858,63.5076,63.5337,10917.0
2018-04-17 12:40:00,73.08,73.1,73.07,73.09,11715.0,63.525,63.5424,63.5163,63.5337,11715.0
2018-04-17 12:50:00,73.09,73.12,73.08,73.12,9000.0,63.5337,63.5597,63.525,63.5597,9000.0
2018-04-17 13:00:00,73.11,73.17,73.09,73.14,11049.0,63.5511,63.6032,63.5337,63.5771,11049.0
2018-04-17 13:10:00,73.13,73.17,73.06,73.08,39325.0,63.5684,63.6032,63.5076,63.525,39325.0
2018-04-17 13:20:00,73.08,73.13,73.07,73.13,8200.0,63.525,63.5684,63.5163,63.5684,8200.0
2018-04-17 13:30:00,73.14,73.14,73.11,73.13,9554.0,63.5771,63.5771,63.5511,63.5684,9554.0
2018-04-17 13:40:00,73.12,73.16,73.1,73.13,9074.0,63.5597,63.5945,63.5424,63.5684,9074.0
2018-04-17 13:50:00,73.12,73.16,73.08,73.14,15104.0,63.5597,63.5945,63.525,63.5771,15104.0
2018-04-17 14:00:00,73.15,73.2,73.14,73.16,22697.0,63.5858,63.6293,63.5771,63.5945,22697.0
2018-04-17 14:10:00,73.16,73.16,73.11,73.13,15488.0,63.5945,63.5945,63.5511,63.5684,15488.0
2018-04-17 14:20:00,73.12,73.13,73.07,73.11,15589.0,63.5597,63.5684,63.5163,63.5511,15589.0
2018-04-17 14:30:00,73.11,73.14,73.1,73.14,24898.0,63.5511,63.5771,63.5424,63.5771,24898.0
2018-04-17 14:40:00,73.14,73.17,73.13,73.15,13718.0,63.5771,63.6032,63.5684,63.5858,13718.0
2018-04-17 14:50:00,73.16,73.17,73.12,73.14,36056.0,63.5945,63.6032,63.5597,63.5771,36056.0
2018-04-17 15:00:00,73.13,73.2,73.12,73.2,13102.0,63.5684,63.6293,63.5597,63.6293,13102.0
2018-04-17 15:10:00,73.2,73.26,73.19,73.25,18002.0,63.6293,63.6814,63.6206,63.6727,18002.0
2018-04-17 15:20:00,73.26,73.28,73.24,73.24,17120.0,63.6814,63.6988,63.6641,63.6641,17120.0
2018-04-17 15:30:00,73.25,73.3,73.24,73.24,22826.0,63.6727,63.7162,63.6641,63.6641,22826.0
2018-04-17 15:40:00,73.23,73.25,73.2,73.22,67793.0,63.6554,63.6727,63.6293,63.6467,67793.0
2018-04-17 15:50:00,73.23,73.24,73.12,73.14,62517.0,63.6554,63.6641,63.5597,63.5771,62517.0
2018-04-18 09:30:00,73.37,73.46,73.34,73.34,85118.0,63.7771,63.8553,63.751,63.751,85118.0
2018-04-18 09:40:00,73.32,73.39,73.32,73.39,50300.0,63.7336,63.7944,63.7336,63.7944,50300.0
2018-04-18 09:50:00,73.39,73.4,73.35,73.36,10482.0,63.7944,63.8031,63.7597,63.7684,10482.0
2018-04-18 10:00:00,73.35,73.35,73.24,73.27,17896.0,63.7597,63.7597,63.6641,63.6901,17896.0
2018-04-18 10:10:00,73.27,73.28,73.19,73.27,19553.0,63.6901,63.6988,63.6206,63.6901,19553.0
2018-04-18 10:20:00,73.27,73.36,73.27,73.34,28700.0,63.6901,63.7684,63.6901,63.751,28700.0
2018-04-18 10:30:00,73.35,73.42,73.34,73.37,24121.0,63.7597,63.8205,63.751,63.7771,24121.0
2018-04-18 10:40:00,73.37,73.45,73.37,73.44,17264.0,63.7771,63.8466,63.7771,63.8379,17264.0
2018-04-18 10:50:00,73.43,73.44,73.39,73.43,11392.0,63.8292,63.8379,63.7944,63.8292,11392.0
2018-04-18 11:00:00,73.43,73.53,73.43,73.51,105947.0,63.8292,63.9161,63.8292,63.8988,105947.0
2018-04-18 11:10:00,73.5,73.5,73.45,73.45,9432.0,63.8901,63.8901,63.8466,63.8466,9432.0
2018-04-18 11:20:00,73.45,73.52,73.44,73.51,48409.0,63.8466,63.9074,63.8379,63.8988,48409.0
2018-04-18 11:30:00,73.5,73.51,73.44,73.45,140128.0,63.8901,63.8988,63.8379,63.8466,140128.0
2018-04-18 11:40:00,73.45,73.45,73.38,73.42,4879.0,63.8466,63.8466,63.7857,63.8205,4879.0
2018-04-18 11:50:00,73.42,73.45,73.39,73.39,26665.0,63.8205,63.8466,63.7944,63.7944,26665.0
2018-04-18 12:00:00,73.39,73.45,73.39,73.42,11708.0,63.7944,63.8466,63.7944,63.8205,11708.0
2018-04-18 12:10:00,73.43,73.46,73.43,73.45,11232.0,63.8292,63.8553,63.8292,63.8466,11232.0
2018-04-18 12:20:00,73.45,73.45,73.39,73.42,28325.0,63.8466,63.8466,63.7944,63.8205,28325.0
2018-04-18 12:30:00,73.41,73.43,73.35,73.36,44457.0,63.8118,63.8292,63.7597,63.7684,44457.0
2018-04-18 12:40:00,73.36,73.4,73.35,73.38,24793.0,63.7684,63.8031,63.7597,63.7857,24793.0
2018-04-18 12:50:00,73.38,73.43,73.37,73.42,16837.0,63.7857,63.8292,63.7771,63.8205,16837.0
2018-04-18 13:00:00,73.42,73.45,73.41,73.42,6304.0,63.8205,63.8466,63.8118,63.8205,6304.0
2018-04-18 13:10:00,73.43,73.49,73.43,73.48,20400.0,63.8292,63.8814,63.8292,63.8727,20400.0
2018-04-18 13:20:00,73.49,73.49,73.43,73.45,5650.0,63.8814,63.8814,63.8292,63.8466,5650.0
2018-04-18 13:30:00,73.45,73.46,73.41,73.44,8806.0,63.8466,63.8553,63.8118,63.8379,8806.0
2018-04-18 13:40:00,73.43,73.43,73.39,73.4,91126.0,63.8292,63.8292,63.7944,63.8031,91126.0
2018-04-18 13:50:00,73.41,73.44,73.37,73.37,6391.0,63.8118,63.8379,63.7771,63.7771,6391.0
2018-04-18 14:00:00,73.39,73.47,73.34,73.45,10137.0,63.7944,63.864,63.751,63.8466,10137.0
2018-04-18 14:10:00,73.46,73.49,73.46,73.48,42080.0,63.8553,63.8814,63.8553,63.8727,42080.0
2018-04-18 14:20:00,73.48,73.49,73.46,73.48,11851.0,63.8727,63.8814,63.8553,63.8727,11851.0
2018-04-18 14:30:00,73.48,73.5,73.45,73.46,62576.0,63.8727,63.8901,63.8466,63.8553,62576.0
2018-04-18 14:40:00,73.45,73.48,73.44,73.48,7996.0,63.8466,63.8727,63.8379,63.8727,7996.0
2018-04-18 14:50:00,73.48,73.52,73.43,73.43,17891.0,63.8727,63.9074,63.8292,63.8292,17891.0
2018-04-18 15:00:00,73.45,73.48,73.42,73.46,25732.0,63.8466,63.8727,63.8205,63.8553,25732.0
2018-04-18 15:10:00,73.46,73.49,73.44,73.47,44277.0,63.8553,63.8814,63.8379,63.864,44277.0
2018-04-18 15:20:00,73.47,73.47,73.43,73.44,22683.0,63.864,63.864,63.8292,63.8379,22683.0
2018-04-18 15:30:00,73.43,73.44,73.42,73.43,35436.0,63.8292,63.8379,63.8205,63.8292,35436.0
2018-04-18 15:40:00,73.44,73.44,73.35,73.35,42350.0,63.8379,63.8379,63.7597,63.7597,42350.0
2018-04-18 15:50:00,73.34,73.38,73.33,73.34,200799.0,63.751,63.7857,63.7423,63.751,200799.0
2018-04-19 09:30:00,73.24,73.27,73.14,73.22,112110.0,63.6641,63.6901,63.5771,63.6467,112110.0
2018-04-19 09:40:00,73.22,73.24,73.11,73.13,202033.0,63.6467,63.6641,63.5511,63.5684,202033.0
2018-04-19 09:50:00,73.13,73.18,73.08,73.18,84888.0,63.5684,63.6119,63.525,63.6119,84888.0
2018-04-19 10:00:00,73.18,73.18,73.09,73.1,27975.0,63.6119,63.6119,63.5337,63.5424,27975.0
2018-04-19 10:10:00,73.09,73.26,73.07,73.23,14029.0,63.5337,63.6814,63.5163,63.6554,14029.0
2018-04-19 10:20:00,73.23,73.27,73.2,73.23,14270.0,63.6554,63.6901,63.6293,63.6554,14270.0
2018-04-19 10:30:00,73.23,73.3,73.19,73.28,14897.0,63.6554,63.7162,63.6206,63.6988,14897.0
2018-04-19 10:40:00,73.28,73.28,73.14,73.16,212274.0,63.6988,63.6988,63.5771,63.5945,212274.0
2018-04-19 10:50:00,73.17,73.17,73.07,73.11,157818.0,63.6032,63.6032,63.5163,63.5511,157818.0
2018-04-19 11:00:00,73.13,73.13,73.03,73.05,113082.0,63.5684,63.5684,63.4815,63.4989,113082.0
2018-04-19 11:10:00,73.05,73.07,72.99,73.04,92874.0,63.4989,63.5163,63.4467,63.4902,92874.0
2018-04-19 11:20:00,73.05,73.11,73.01,73.11,7648.0,63.4989,63.5511,63.4641,63.5511,7648.0
2018-04-19 11:30:00,73.11,73.11,73.0,73.0,57601.0,63.5511,63.5511,63.4554,63.4554,57601.0
2018-04-19 11:40:00,73.01,73.02,72.95,73.0,39600.0,63.4641,63.4728,63.412,63.4554,39600.0
2018-04-19 11:50:00,73.0,73.0,72.89,72.89,22537.0,63.4554,63.4554,63.3598,63.3598,22537.0
2018-04-19 12:00:00,72.89,72.9,72.83,72.89,55009.0,63.3598,63.3685,63.3077,63.3598,55009.0
2018-04-19 12:10:00,72.88,72.9,72.85,72.88,40856.0,63.3511,63.3685,63.325,63.3511,40856.0
2018-04-19 12:20:00,72.89,72.91,72.83,72.84,51171.0,63.3598,63.3772,63.3077,63.3164,51171.0
2018-04-19 12:30:00,72.85,72.92,72.84,72.91,117520.0,63.325,63.3859,63.3164,63.3772,117520.0
2018-04-19 12:40:00,72.89,72.95,72.87,72.94,19194.0,63.3598,63.412,63.3424,63.4033,19194.0
2018-04-19 12:50:00,72.94,72.95,72.86,72.86,18827.0,63.4033,63.412,63.3337,63.3337,18827.0
2018-04-19 13:00:00,72.86,72.86,72.8,72.81,8106.0,63.3337,63.3337,63.2816,63.2903,8106.0
2018-04-19 13:10:00,72.81,72.83,72.78,72.8,17153.0,63.2903,63.3077,63.2642,63.2816,17153.0
2018-04-19 13:20:00,72.79,72.82,72.75,72.75,103540.0,63.2729,63.299,63.2381,63.2381,103540.0
2018-04-19 13:30:00,72.77,72.85,72.76,72.85,24744.0,63.2555,63.325,63.2468,63.325,24744.0
2018-04-19 13:40:00,72.83,72.89,72.83,72.88,92871.0,63.3077,63.3598,63.3077,63.3511,92871.0
2018-04-19 13:50:00,72.88,72.92,72.87,72.88,31283.0,63.3511,63.3859,63.3424,63.3511,31283.0
2018-04-19 14:00:00,72.88,72.9,72.85,72.88,15806.0,63.3511,63.3685,63.325,63.3511,15806.0
2018-04-19 14:10:00,72.88,72.91,72.85,72.85,2550.0,63.3511,63.3772,63.325,63.325,2550.0
2018-04-19 14:20:00,72.85,72.86,72.78,72.81,18196.0,63.325,63.3337,63.2642,63.2903,18196.0
2018-04-19 14:30:00,72.84,72.88,72.8,72.87,44241.0,63.3164,63.3511,63.2816,63.3424,44241.0
2018-04-19 14:40:00,72.87,72.91,72.86,72.88,28552.0,63.3424,63.3772,63.3337,63.3511,28552.0
2018-04-19 14:50:00,72.87,72.93,72.85,72.92,46581.0,63.3424,63.3946,63.325,63.3859,46581.0
2018-04-19 15:00:00,72.92,72.98,72.9,72.97,50917.0,63.3859,63.438,63.3685,63.4294,50917.0
2018-04-19 15:10:00,72.97,72.97,72.92,72.97,54224.0,63.4294,63.4294,63.3859,63.4294,54224.0
2018-04-19 15:20:00,72.96,72.98,72.89,72.89,57512.0,63.4207,63.438,63.3598,63.3598,57512.0
2018-04-19 15:30:00,72.89,73.13,72.88,73.05,247377.0,63.3598,63.5684,63.3511,63.4989,247377.0
2018-04-19 15:40:00,73.04,73.09,73.0,73.03,128243.0,63.4902,63.5337,63.4554,63.4815,128243.0
2018-04-19 15:50:00,73.04,73.07,72.98,73.02,160237.0,63.4902,63.5163,63.438,63.4728,160237.0
2018-04-20 09:30:00,72.91,72.91,72.74,72.76,23793.0,63.3772,63.3772,63.2294,63.2468,23793.0
2018-04-20 09:40:00,72.75,72.81,72.71,72.76,17503.0,63.2381,63.2903,63.2033,63.2468,17503.0
2018-04-20 09:50:00,72.76,72.81,72.71,72.76,24726.0,63.2468,63.2903,63.2033,63.2468,24726.0
2018-04-20 10:00:00,72.76,72.76,72.66,72.66,22963.0,63.2468,63.2468,63.1599,63.1599,22963.0
2018-04-20 10:10:00,72.66,72.68,72.63,72.68,24509.0,63.1599,63.1773,63.1338,63.1773,24509.0
2018-04-20 10:20:00,72.69,72.71,72.65,72.71,11363.0,63.186,63.2033,63.1512,63.2033,11363.0
2018-04-20 10:30:00,72.71,72.76,72.69,72.75,21291.0,63.2033,63.2468,63.186,63.2381,21291.0
2018-04-20 10:40:00,72.75,72.75,72.64,72.64,51543.0,63.2381,63.2381,63.1425,63.1425,51543.0
2018-04-20 10:50:00,72.62,72.63,72.52,72.6,63680.0,63.1251,63.1338,63.0382,63.1077,63680.0
2018-04-20 11:00:00,72.59,72.6,72.48,72.48,100978.0,63.099,63.1077,63.0034,63.0034,100978.0
2018-04-20 11:10:00,72.47,72.5,72.38,72.5,28266.0,62.9947,63.0208,62.9165,63.0208,28266.0
2018-04-20 11:20:00,72.51,72.53,72.43,72.43,33982.0,63.0295,63.0469,62.96,62.96,33982.0
2018-04-20 11:30:00,72.44,72.59,72.44,72.59,10456.0,62.9687,63.099,62.9687,63.099,10456.0
2018-04-20 11:40:00,72.59,72.64,72.56,72.56,13942.0,63.099,63.1425,63.073,63.073,13942.0
2018-04-20 11:50:00,72.56,72.57,72.52,72.55,10220.0,63.073,63.0817,63.0382,63.0643,10220.0
2018-04-20 12:00:00,72.54,72.56,72.49,72.55,25294.0,63.0556,63.073,63.0121,63.0643,25294.0
2018-04-20 12:10:00,72.54,72.54,72.43,72.43,42532.0,63.0556,63.0556,62.96,62.96,42532.0
2018-04-20 12:20:00,72.44,72.49,72.42,72.45,20000.0,62.9687,63.0121,62.9513,62.9773,20000.0
2018-04-20 12:30:00,72.45,72.5,72.39,72.41,38404.0,62.9773,63.0208,62.9252,62.9426,38404.0
2018-04-20 12:40:00,72.41,72.45,72.36,72.38,22816.0,62.9426,62.9773,62.8991,62.9165,22816.0
2018-04-20 12:50:00,72.38,72.45,72.37,72.42,5473.0,62.9165,62.9773,62.9078,62.9513,5473.0
2018-04-20 13:00:00,72.4,72.45,72.38,72.44,25034.0,62.9339,62.9773,62.9165,62.9687,25034.0
2018-04-20 13:10:00,72.43,72.53,72.43,72.5,17133.0,62.96,63.0469,62.96,63.0208,17133.0
2018-04-20 13:20:00,72.5,72.54,72.45,72.54,16516.0,63.0208,63.0556,62.9773,63.0556,16516.0
2018-04-20 13:30:00,72.55,72.58,72.51,72.58,27954.0,63.0643,63.0903,63.0295,63.0903,27954.0
2018-04-20 13:40:00,72.59,72.61,72.56,72.56,8541.0,63.099,63.1164,63.073,63.073,8541.0
2018-04-20 13:50:00,72.56,72.6,72.54,72.54,6075.0,63.073,63.1077,63.0556,63.0556,6075.0
2018-04-20 14:00:00,72.53,72.55,72.51,72.54,9931.0,63.0469,63.0643,63.0295,63.0556,9931.0
2018-04-20 14:10:00,72.54,72.54,72.48,72.48,11389.0,63.0556,63.0556,63.0034,63.0034,11389.0
2018-04-20 14:20:00,72.48,72.53,72.46,72.52,20725.0,63.0034,63.0469,62.986,63.0382,20725.0
2018-04-20 14:30:00,72.51,72.53,72.42,72.44,23024.0,63.0295,63.0469,62.9513,62.9687,23024.0
2018-04-20 14:40:00,72.44,72.47,72.41,72.43,4980.0,62.9687,62.9947,62.9426,62.96,4980.0
2018-04-20 14:50:00,72.43,72.46,72.4,72.43,32453.0,62.96,62.986,62.9339,62.96,32453.0
2018-04-20 15:00:00,72.44,72.44,72.27,72.28,28984.0,62.9687,62.9687,62.8209,62.8296,28984.0
2018-04-20 15:10:00,72.26,72.34,72.25,72.26,17542.0,62.8122,62.8817,62.8035,62.8122,17542.0
2018-04-20 15:20:00,72.26,72.36,72.25,72.32,153584.0,62.8122,62.8991,62.8035,62.8643,153584.0
2018-04-20 15:30:00,72.33,72.42,72.29,72.42,86817.0,62.873,62.9513,62.8383,62.9513,86817.0
2018-04-20 15:40:00,72.41,72.44,72.35,72.4,95286.0,62.9426,62.9687,62.8904,62.9339,95286.0
2018-04-20 15:50:00,72.4,72.45,72.35,72.44,136723.0,62.9339,62.9773,62.8904,62.9687,136723.0
2018-04-23 09:30:00,72.47,72.53,72.42,72.46,86286.0,62.9947,63.0469,62.9513,62.986,86286.0
2018-04-23 09:40:00,72.47,72.48,72.35,72.36,63694.0,62.9947,63.0034,62.8904,62.8991,63694.0
2018-04-23 09:50:00,72.36,72.41,72.29,72.41,67256.0,62.8991,62.9426,62.8383,62.9426,67256.0
2018-04-23 10:00:00,72.42,72.42,72.33,72.34,48107.0,62.9513,62.9513,62.873,62.8817,48107.0
2018-04-23 10:10:00,72.35,72.42,72.32,72.41,47251.0,62.8904,62.9513,62.8643,62.9426,47251.0
2018-04-23 10:20:00,72.41,72.48,72.39,72.43,43384.0,62.9426,63.0034,62.9252,62.96,43384.0
2018-04-23 10:30:00,72.44,72.46,72.33,72.38,70970.0,62.9687,62.986,62.873,62.9165,70970.0
2018-04-23 10:40:00,72.38,72.47,72.34,72.45,43818.0,62.9165,62.9947,62.8817,62.9773,43818.0
2018-04-23 10:50:00,72.45,72.49,72.44,72.44,86837.0,62.9773,63.0121,62.9687,62.9687,86837.0
2018-04-23 11:00:00,72.44,72.52,72.4,72.52,110101.0,62.9687,63.0382,62.9339,63.0382,110101.0
2018-04-23 11:10:00,72.54,72.62,72.54,72.59,47906.0,63.0556,63.1251,63.0556,63.099,47906.0
2018-04-23 11:20:00,72.59,72.61,72.56,72.61,40699.0,63.099,63.1164,63.073,63.1164,40699.0
2018-04-23 11:30:00,72.6,72.62,72.53,72.53,13843.0,63.1077,63.1251,63.0469,63.0469,13843.0
2018-04-23 11:40:00,72.53,72.56,72.49,72.5,23137.0,63.0469,63.073,63.0121,63.0208,23137.0
2018-04-23 11:50:00,72.48,72.56,72.48,72.52,12713.0,63.0034,63.073,63.0034,63.0382,12713.0
2018-04-23 12:00:00,72.54,72.56,72.52,72.52,6179.0,63.0556,63.073,63.0382,63.0382,6179.0
2018-04-23 12:10:00,72.52,72.54,72.47,72.47,22086.0,63.0382,63.0556,62.9947,62.9947,22086.0
2018-04-23 12:20:00,72.45,72.47,72.44,72.46,3135.0,62.9773,62.9947,62.9687,62.986,3135.0
2018-04-23 12:30:00,72.45,72.47,72.41,72.45,3620.0,62.9773,62.9947,62.9426,62.9773,3620.0
2018-04-23 12:40:00,72.45,72.46,72.37,72.37,9618.0,62.9773,62.986,62.9078,62.9078,9618.0
2018-04-23 12:50:00,72.37,72.4,72.36,72.4,3137.0,62.9078,62.9339,62.8991,62.9339,3137.0
2018-04-23 13:00:00,72.4,72.42,72.39,72.39,11100.0,62.9339,62.9513,62.9252,62.9252,11100.0
2018-04-23 13:10:00,72.39,72.41,72.38,72.38,6777.0,62.9252,62.9426,62.9165,62.9165,6777.0
2018-04-23 13:20:00,72.38,72.4,72.36,72.39,8688.0,62.9165,62.9339,62.8991,62.9252,8688.0
2018-04-23 13:30:00,72.39,72.4,72.36,72.4,5295.0,62.9252,62.9339,62.8991,62.9339,5295.0
2018-04-23 13:40:00,72.38,72.38,72.34,72.37,2400.0,62.9165,62.9165,62.8817,62.9078,2400.0
2018-04-23 13:50:00,72.38,72.42,72.38,72.41,3105.0,62.9165,62.9513,62.9165,62.9426,3105.0
2018-04-23 14:00:00,72.41,72.41,72.23,72.25,11898.0,62.9426,62.9426,62.7861,62.8035,11898.0
2018-04-23 14:10:00,72.27,72.28,72.21,72.25,11125.0,62.8209,62.8296,62.7687,62.8035,11125.0
2018-04-23 14:20:00,72.21,72.24,72.17,72.21,19146.0,62.7687,62.7948,62.734,62.7687,19146.0
2018-04-23 14:30:00,72.21,72.21,72.17,72.2,11484.0,62.7687,62.7687,62.734,62.76,11484.0
2018-04-23 14:40:00,72.22,72.26,72.19,72.19,15990.0,62.7774,62.8122,62.7513,62.7513,15990.0
2018-04-23 14:50:00,72.19,72.19,72.1,72.13,15465.0,62.7513,62.7513,62.6731,62.6992,15465.0
2018-04-23 15:00:00,72.13,72.23,72.12,72.21,7395.0,62.6992,62.7861,62.6905,62.7687,7395.0
2018-04-23 15:10:00,72.21,72.26,72.2,72.22,5882.0,62.7687,62.8122,62.76,62.7774,5882.0
2018-04-23 15:20:00,72.23,72.28,72.21,72.28,11838.0,62.7861,62.8296,62.7687,62.8296,11838.0
2018-04-23 15:30:00,72.27,72.31,72.24,72.25,9021.0,62.8209,62.8556,62.7948,62.8035,9021.0
2018-04-23 15:40:00,72.24,72.33,72.23,72.3,24444.0,62.7948,62.873,62.7861,62.847,24444.0
2018-04-23 15:50:00,72.3,72.36,72.3,72.34,77111.0,62.847,62.8991,62.847,62.8817,77111.0
2018-04-24 09:30:00,72.61,72.69,72.56,72.59,43172.0,63.1164,63.186,63.073,63.099,43172.0
2018-04-24 09:40:00,72.6,72.69,72.58,72.63,125157.0,63.1077,63.186,63.0903,63.1338,125157.0
2018-04-24 09:50:00,72.63,72.63,72.48,72.55,32707.0,63.1338,63.1338,63.0034,63.0643,32707.0
2018-04-24 10:00:00,72.55,72.64,72.53,72.61,56563.0,63.0643,63.1425,63.0469,63.1164,56563.0
2018-04-24 10:10:00,72.62,72.64,72.43,72.43,35584.0,63.1251,63.1425,62.96,62.96,35584.0
2018-04-24 10:20:00,72.44,72.45,72.33,72.4,27764.0,62.9687,62.9773,62.873,62.9339,27764.0
2018-04-24 10:30:00,72.38,72.42,72.3,72.36,20616.0,62.9165,62.9513,62.847,62.8991,20616.0
2018-04-24 10:40:00,72.35,72.44,72.32,72.44,12644.0,62.8904,62.9687,62.8643,62.9687,12644.0
2018-04-24 10:50:00,72.44,72.48,72.35,72.35,257464.0,62.9687,63.0034,62.8904,62.8904,257464.0
2018-04-24 11:00:00,72.35,72.36,72.23,72.28,41126.0,62.8904,62.8991,62.7861,62.8296,41126.0
2018-04-24 11:10:00,72.28,72.32,72.24,72.31,92801.0,62.8296,62.8643,62.7948,62.8556,92801.0
2018-04-24 11:20:00,72.31,72.46,72.31,72.45,184730.0,62.8556,62.986,62.8556,62.9773,184730.0
2018-04-24 11:30:00,72.45,72.49,72.38,72.45,31870.0,62.9773,63.0121,62.9165,62.9773,31870.0
2018-04-24 11:40:00,72.48,72.51,72.42,72.43,59012.0,63.0034,63.0295,62.9513,62.96,59012.0
2018-04-24 11:50:00,72.43,72.46,72.29,72.29,16766.0,62.96,62.986,62.8383,62.8383,16766.0
2018-04-24 12:00:00,72.28,72.35,72.26,72.27,40363.0,62.8296,62.8904,62.8122,62.8209,40363.0
2018-04-24 12:10:00,72.26,72.29,72.11,72.13,35276.0,62.8122,62.8383,62.6818,62.6992,35276.0
2018-04-24 12:20:00,72.12,72.18,72.08,72.13,9658.0,62.6905,62.7426,62.6557,62.6992,9658.0
2018-04-24 12:30:00,72.11,72.13,71.98,72.03,18175.0,62.6818,62.6992,62.5688,62.6123,18175.0
2018-04-24 12:40:00,72.03,72.05,71.97,72.05,23621.0,62.6123,62.6296,62.5601,62.6296,23621.0
2018-04-24 12:50:00,72.07,72.08,71.87,71.87,31442.0,62.647,62.6557,62.4732,62.4732,31442.0
2018-04-24 13:00:00,71.85,71.93,71.85,71.92,14615.0,62.4558,62.5253,62.4558,62.5166,14615.0
2018-04-24 13:10:00,71.92,71.94,71.83,71.83,15841.0,62.5166,62.534,62.4384,62.4384,15841.0
2018-04-24 13:20:00,71.83,71.86,71.75,71.8,19319.0,62.4384,62.4645,62.3689,62.4123,19319.0
2018-04-24 13:30:00,71.8,71.83,71.68,71.7,37615.0,62.4123,62.4384,62.308,62.3254,37615.0
2018-04-24 13:40:00,71.7,71.72,71.66,71.7,25195.0,62.3254,62.3428,62.2906,62.3254,25195.0
2018-04-24 13:50:00,71.68,71.68,71.51,71.57,24120.0,62.308,62.308,62.1602,62.2124,24120.0
2018-04-24 14:00:00,71.57,71.57,71.37,71.46,34948.0,62.2124,62.2124,62.0386,62.1168,34948.0
2018-04-24 14:10:00,71.47,71.57,71.46,71.5,26673.0,62.1255,62.2124,62.1168,62.1516,26673.0
2018-04-24 14:20:00,71.52,71.62,71.44,71.44,27439.0,62.1689,62.2559,62.0994,62.0994,27439.0
2018-04-24 14:30:00,71.44,71.52,71.34,71.35,24126.0,62.0994,62.1689,62.0125,62.0212,24126.0
2018-04-24 14:40:00,71.36,71.54,71.36,71.49,33764.0,62.0299,62.1863,62.0299,62.1429,33764.0
2018-04-24 14:50:00,71.52,71.59,71.45,71.54,46465.0,62.1689,62.2298,62.1081,62.1863,46465.0
2018-04-24 15:00:00,71.56,71.7,71.54,71.66,140537.0,62.2037,62.3254,62.1863,62.2906,140537.0
2018-04-24 15:10:00,71.66,71.78,71.6,71.64,33172.0,62.2906,62.3949,62.2385,62.2732,33172.0
2018-04-24 15:20:00,71.63,71.77,71.62,71.65,38705.0,62.2646,62.3863,62.2559,62.2819,38705.0
2018-04-24 15:30:00,71.65,71.65,71.49,71.51,26941.0,62.2819,62.2819,62.1429,62.1602,26941.0
2018-04-24 15:40:00,71.51,71.68,71.42,71.63,76004.0,62.1602,62.308,62.082,62.2646,76004.0
2018-04-24 15:50:00,71.63,71.72,71.62,71.68,233421.0,62.2646,62.3428,62.2559,62.308,233421.0
2018-04-25 09:30:00,71.56,71.59,71.3,71.32,114643.0,62.2037,62.2298,61.9777,61.9951,114643.0
2018-04-25 09:40:00,71.34,71.34,71.1,71.23,43215.0,62.0125,62.0125,61.8039,61.9169,43215.0
2018-04-25 09:50:00,71.21,71.29,71.13,71.14,31226.0,61.8995,61.969,61.8299,61.8386,31226.0
2018-04-25 10:00:00,71.14,71.28,71.11,71.23,48753.0,61.8386,61.9603,61.8125,61.9169,48753.0
2018-04-25 10:10:00,71.23,71.29,71.16,71.17,29216.0,61.9169,61.969,61.856,61.8647,29216.0
2018-04-25 10:20:00,71.15,71.38,71.14,71.3,20277.0,61.8473,62.0472,61.8386,61.9777,20277.0
2018-04-25 10:30:00,71.29,71.45,71.29,71.38,42683.0,61.969,62.1081,61.969,62.0472,42683.0
2018-04-25 10:40:00,71.39,71.49,71.37,71.48,111480.0,62.0559,62.1429,62.0386,62.1342,111480.0
2018-04-25 10:50:00,71.49,71.49,71.35,71.43,51211.0,62.1429,62.1429,62.0212,62.0907,51211.0
2018-04-25 11:00:00,71.42,71.53,71.4,71.49,66298.0,62.082,62.1776,62.0646,62.1429,66298.0
2018-04-25 11:10:00,71.51,71.57,71.45,71.45,14194.0,62.1602,62.2124,62.1081,62.1081,14194.0
2018-04-25 11:20:00,71.45,71.58,71.44,71.57,12740.0,62.1081,62.2211,62.0994,62.2124,12740.0
2018-04-25 11:30:00,71.57,71.59,71.41,71.43,9229.0,62.2124,62.2298,62.0733,62.0907,9229.0
2018-04-25 11:40:00,71.4,71.46,71.35,71.35,15384.0,62.0646,62.1168,62.0212,62.0212,15384.0
2018-04-25 11:50:00,71.34,71.42,71.3,71.3,27635.0,62.0125,62.082,61.9777,61.9777,27635.0
2018-04-25 12:00:00,71.3,71.35,71.29,71.32,13073.0,61.9777,62.0212,61.969,61.9951,13073.0
2018-04-25 12:10:00,71.3,71.39,71.28,71.39,14525.0,61.9777,62.0559,61.9603,62.0559,14525.0
2018-04-25 12:20:00,71.41,71.45,71.37,71.43,9410.0,62.0733,62.1081,62.0386,62.0907,9410.0
2018-04-25 12:30:00,71.43,71.52,71.41,71.5,9655.0,62.0907,62.1689,62.0733,62.1516,9655.0
2018-04-25 12:40:00,71.49,71.51,71.44,71.46,20458.0,62.1429,62.1602,62.0994,62.1168,20458.0
2018-04-25 12:50:00,71.45,71.47,71.41,71.45,5900.0,62.1081,62.1255,62.0733,62.1081,5900.0
2018-04-25 13:00:00,71.45,71.54,71.44,71.51,33914.0,62.1081,62.1863,62.0994,62.1602,33914.0
2018-04-25 13:10:00,71.51,71.51,71.4,71.4,13014.0,62.1602,62.1602,62.0646,62.0646,13014.0
2018-04-25 13:20:00,71.4,71.46,71.39,71.45,7953.0,62.0646,62.1168,62.0559,62.1081,7953.0
2018-04-25 13:30:00,71.46,71.61,71.46,71.57,12309.0,62.1168,62.2472,62.1168,62.2124,12309.0
2018-04-25 13:40:00,71.58,71.62,71.5,71.52,8246.0,62.2211,62.2559,62.1516,62.1689,8246.0
2018-04-25 13:50:00,71.51,71.59,71.49,71.57,10138.0,62.1602,62.2298,62.1429,62.2124,10138.0
2018-04-25 14:00:00,71.58,71.61,71.51,71.51,27526.0,62.2211,62.2472,62.1602,62.1602,27526.0
2018-04-25 14:10:00,71.51,71.55,71.48,71.53,21643.0,62.1602,62.195,62.1342,62.1776,21643.0
2018-04-25 14:20:00,71.51,71.52,71.43,71.5,13765.0,62.1602,62.1689,62.0907,62.1516,13765.0
2018-04-25 14:30:00,71.48,71.61,71.46,71.58,16419.0,62.1342,62.2472,62.1168,62.2211,16419.0
2018-04-25 14:40:00,71.59,71.68,71.57,71.67,12888.0,62.2298,62.308,62.2124,62.2993,12888.0
2018-04-25 14:50:00,71.67,71.75,71.65,71.74,43964.0,62.2993,62.3689,62.2819,62.3602,43964.0
2018-04-25 15:00:00,71.75,71.78,71.71,71.71,28786.0,62.3689,62.3949,62.3341,62.3341,28786.0
2018-04-25 15:10:00,71.72,71.76,71.68,71.68,15518.0,62.3428,62.3776,62.308,62.308,15518.0
2018-04-25 15:20:00,71.68,71.72,71.64,71.68,12077.0,62.308,62.3428,62.2732,62.308,12077.0
2018-04-25 15:30:00,71.68,71.73,71.59,71.59,25172.0,62.308,62.3515,62.2298,62.2298,25172.0
2018-04-25 15:40:00,71.59,71.61,71.49,71.5,41178.0,62.2298,62.2472,62.1429,62.1516,41178.0
2018-04-25 15:50:00,71.52,71.66,71.51,71.65,77628.0,62.1689,62.2906,62.1602,62.2819,77628.0
2018-04-26 09:30:00,71.98,72.0,71.92,71.98,119229.0,62.5688,62.5862,62.5166,62.5688,119229.0
2018-04-26 09:40:00,71.99,71.99,71.9,71.92,16231.0,62.5775,62.5775,62.4993,62.5166,16231.0
2018-04-26 09:50:00,71.92,72.0,71.89,71.99,46941.0,62.5166,62.5862,62.4906,62.5775,46941.0
2018-04-26 10:00:00,71.98,72.09,71.94,72.07,67675.0,62.5688,62.6644,62.534,62.647,67675.0
2018-04-26 10:10:00,72.07,72.1,72.02,72.02,108930.0,62.647,62.6731,62.6036,62.6036,108930.0
2018-04-26 10:20:00,72.01,72.05,71.95,72.04,56501.0,62.5949,62.6296,62.5427,62.621,56501.0
2018-04-26 10:30:00,72.04,72.14,72.04,72.13,103102.0,62.621,62.7079,62.621,62.6992,103102.0
2018-04-26 10:40:00,72.13,72.14,72.06,72.09,204122.0,62.6992,62.7079,62.6383,62.6644,204122.0
2018-04-26 10:50:00,72.08,72.2,72.08,72.18,126611.0,62.6557,62.76,62.6557,62.7426,126611.0
2018-04-26 11:00:00,72.18,72.2,72.13,72.15,115661.0,62.7426,62.76,62.6992,62.7166,115661.0
2018-04-26 11:10:00,72.16,72.18,72.07,72.09,152871.0,62.7253,62.7426,62.647,62.6644,152871.0
2018-04-26 11:20:00,72.08,72.11,72.06,72.11,11551.0,62.6557,62.6818,62.6383,62.6818,11551.0
2018-04-26 11:30:00,72.09,72.1,72.01,72.05,86266.0,62.6644,62.6731,62.5949,62.6296,86266.0
2018-04-26 11:40:00,72.05,72.05,71.98,72.03,10041.0,62.6296,62.6296,62.5688,62.6123,10041.0
2018-04-26 11:50:00,72.03,72.07,72.01,72.07,15398.0,62.6123,62.647,62.5949,62.647,15398.0
2018-04-26 12:00:00,72.08,72.12,72.08,72.12,6694.0,62.6557,62.6905,62.6557,62.6905,6694.0
2018-04-26 12:10:00,72.12,72.17,72.09,72.16,8194.0,62.6905,62.734,62.6644,62.7253,8194.0
2018-04-26 12:20:00,72.15,72.19,72.15,72.17,43280.0,62.7166,62.7513,62.7166,62.734,43280.0
2018-04-26 12:30:00,72.17,72.17,72.14,72.17,6241.0,62.734,62.734,62.7079,62.734,6241.0
2018-04-26 12:40:00,72.18,72.18,72.14,72.14,107492.0,62.7426,62.7426,62.7079,62.7079,107492.0
2018-04-26 12:50:00,72.15,72.22,72.15,72.2,8449.0,62.7166,62.7774,62.7166,62.76,8449.0
2018-04-26 13:00:00,72.2,72.27,72.19,72.26,14180.0,62.76,62.8209,62.7513,62.8122,14180.0
2018-04-26 13:10:00,72.27,72.34,72.26,72.33,27626.0,62.8209,62.8817,62.8122,62.873,27626.0
2018-04-26 13:20:00,72.33,72.35,72.3,72.31,11419.0,62.873,62.8904,62.847,62.8556,11419.0
2018-04-26 13:30:00,72.31,72.33,72.28,72.29,9009.0,62.8556,62.873,62.8296,62.8383,9009.0
2018-04-26 13:40:00,72.3,72.33,72.29,72.31,9864.0,62.847,62.873,62.8383,62.8556,9864.0
2018-04-26 13:50:00,72.31,72.34,72.29,72.34,9765.0,62.8556,62.8817,62.8383,62.8817,9765.0
2018-04-26 14:00:00,72.33,72.34,72.29,72.33,6417.0,62.873,62.8817,62.8383,62.873,6417.0
2018-04-26 14:10:00,72.34,72.36,72.31,72.33,18483.0,62.8817,62.8991,62.8556,62.873,18483.0
2018-04-26 14:20:00,72.32,72.34,72.3,72.34,3761.0,62.8643,62.8817,62.847,62.8817,3761.0
2018-04-26 14:30:00,72.34,72.37,72.33,72.36,12442.0,62.8817,62.9078,62.873,62.8991,12442.0
2018-04-26 14:40:00,72.37,72.44,72.37,72.41,6716.0,62.9078,62.9687,62.9078,62.9426,6716.0
2018-04-26 14:50:00,72.41,72.42,72.39,72.4,8871.0,62.9426,62.9513,62.9252,62.9339,8871.0
2018-04-26 15:00:00,72.41,72.45,72.35,72.36,40406.0,62.9426,62.9773,62.8904,62.8991,40406.0
2018-04-26 15:10:00,72.36,72.39,72.34,72.34,27713.0,62.8991,62.9252,62.8817,62.8817,27713.0
2018-04-26 15:20:00,72.34,72.35,72.27,72.28,57040.0,62.8817,62.8904,62.8209,62.8296,57040.0
2018-04-26 15:30:00,72.29,72.32,72.28,72.3,46967.0,62.8383,62.8643,62.8296,62.847,46967.0
2018-04-26 15:40:00,72.3,72.34,72.25,72.27,103752.0,62.847,62.8817,62.8035,62.8209,103752.0
2018-04-26 15:50:00,72.26,72.29,72.21,72.27,108672.0,62.8122,62.8383,62.7687,62.8209,108672.0
2018-04-27 09:30:00,72.45,72.48,72.35,72.37,34252.0,62.9773,63.0034,62.8904,62.9078,34252.0
2018-04-27 09:40:00,72.36,72.48,72.35,72.41,36281.0,62.8991,63.0034,62.8904,62.9426,36281.0
2018-04-27 09:50:00,72.43,72.43,72.3,72.32,28210.0,62.96,62.96,62.847,62.8643,28210.0
2018-04-27 10:00:00,72.31,72.41,72.29,72.35,32349.0,62.8556,62.9426,62.8383,62.8904,32349.0
2018-04-27 10:10:00,72.35,72.37,72.28,72.34,24124.0,62.8904,62.9078,62.8296,62.8817,24124.0
2018-04-27 10:20:00,72.33,72.37,72.22,72.24,17120.0,62.873,62.9078,62.7774,62.7948,17120.0
2018-04-27 10:30:00,72.24,72.24,72.16,72.19,25169.0,62.7948,62.7948,62.7253,62.7513,25169.0
2018-04-27 10:40:00,72.19,72.27,72.18,72.24,26218.0,62.7513,62.8209,62.7426,62.7948,26218.0
2018-04-27 10:50:00,72.24,72.24,72.12,72.19,19313.0,62.7948,62.7948,62.6905,62.7513,19313.0
2018-04-27 11:00:00,72.19,72.3,72.19,72.3,11642.0,62.7513,62.847,62.7513,62.847,11642.0
2018-04-27 11:10:00,72.29,72.35,72.28,72.31,12518.0,62.8383,62.8904,62.8296,62.8556,12518.0
2018-04-27 11:20:00,72.31,72.4,72.29,72.4,8839.0,62.8556,62.9339,62.8383,62.9339,8839.0
2018-04-27 11:30:00,72.39,72.41,72.35,72.4,20757.0,62.9252,62.9426,62.8904,62.9339,20757.0
2018-04-27 11:40:00,72.38,72.38,72.3,72.31,17288.0,62.9165,62.9165,62.847,62.8556,17288.0
2018-04-27 11:50:00,72.31,72.35,72.27,72.31,16413.0,62.8556,62.8904,62.8209,62.8556,16413.0
2018-04-27 12:00:00,72.32,72.4,72.32,72.36,5220.0,62.8643,62.9339,62.8643,62.8991,5220.0
2018-04-27 12:10:00,72.37,72.39,72.33,72.39,26098.0,62.9078,62.9252,62.873,62.9252,26098.0
2018-04-27 12:20:00,72.4,72.4,72.35,72.36,12107.0,62.9339,62.9339,62.8904,62.8991,12107.0
2018-04-27 12:30:00,72.33,72.39,72.29,72.35,18785.0,62.873,62.9252,62.8383,62.8904,18785.0
2018-04-27 12:40:00,72.35,72.43,72.32,72.4,16648.0,62.8904,62.96,62.8643,62.9339,16648.0
2018-04-27 12:50:00,72.41,72.5,72.39,72.48,23327.0,62.9426,63.0208,62.9252,63.0034,23327.0
2018-04-27 13:00:00,72.48,72.49,72.43,72.46,7741.0,63.0034,63.0121,62.96,62.986,7741.0
2018-04-27 13:10:00,72.46,72.49,72.46,72.49,4020.0,62.986,63.0121,62.986,63.0121,4020.0
2018-04-27 13:20:00,72.48,72.48,72.41,72.42,5856.0,63.0034,63.0034,62.9426,62.9513,5856.0
2018-04-27 13:30:00,72.42,72.44,72.4,72.4,7062.0,62.9513,62.9687,62.9339,62.9339,7062.0
2018-04-27 13:40:00,72.41,72.41,72.37,72.37,16417.0,62.9426,62.9426,62.9078,62.9078,16417.0
2018-04-27 13:50:00,72.38,72.41,72.38,72.38,4586.0,62.9165,62.9426,62.9165,62.9165,4586.0
2018-04-27 14:00:00,72.39,72.4,72.35,72.37,6020.0,62.9252,62.9339,62.8904,62.9078,6020.0
2018-04-27 14:10:00,72.37,72.43,72.37,72.42,5900.0,62.9078,62.96,62.9078,62.9513,5900.0
2018-04-27 14:20:00,72.42,72.44,72.4,72.42,26629.0,62.9513,62.9687,62.9339,62.9513,26629.0
2018-04-27 14:30:00,72.42,72.46,72.39,72.43,8434.0,62.9513,62.986,62.9252,62.96,8434.0
2018-04-27 14:40:00,72.44,72.46,72.42,72.45,23566.0,62.9687,62.986,62.9513,62.9773,23566.0
2018-04-27 14:50:00,72.45,72.45,72.41,72.45,12450.0,62.9773,62.9773,62.9426,62.9773,12450.0
2018-04-27 15:00:00,72.45,72.51,72.44,72.47,19158.0,62.9773,63.0295,62.9687,62.9947,19158.0
2018-04-27 15:10:00,72.47,72.48,72.43,72.44,5705.0,62.9947,63.0034,62.96,62.9687,5705.0
2018-04-27 15:20:00,72.43,72.44,72.36,72.4,11349.0,62.96,62.9687,62.8991,62.9339,11349.0
2018-04-27 15:30:00,72.39,72.46,72.39,72.46,10615.0,62.9252,62.986,62.9252,62.986,10615.0
2018-04-27 15:40:00,72.45,72.47,72.41,72.45,31060.0,62.9773,62.9947,62.9426,62.9773,31060.0
2018-04-27 15:50:00,72.45,72.49,72.4,72.4,46405.0,62.9773,63.0121,62.9339,62.9339,46405.0
2018-04-30 09:30:00,72.52,72.58,72.51,72.55,27709.0,63.0382,63.0903,63.0295,63.0643,27709.0
2018-04-30 09:40:00,72.58,72.63,72.58,72.6,11251.0,63.0903,63.1338,63.0903,63.1077,11251.0
2018-04-30 09:50:00,72.6,72.62,72.55,72.55,7915.0,63.1077,63.1251,63.0643,63.0643,7915.0
2018-04-30 10:00:00,72.55,72.66,72.55,72.63,177012.0,63.0643,63.1599,63.0643,63.1338,177012.0
2018-04-30 10:10:00,72.63,72.64,72.51,72.53,78314.0,63.1338,63.1425,63.0295,63.0469,78314.0
2018-04-30 10:20:00,72.52,72.53,72.46,72.52,10703.0,63.0382,63.0469,62.986,63.0382,10703.0
2018-04-30 10:30:00,72.52,72.57,72.51,72.53,5000.0,63.0382,63.0817,63.0295,63.0469,5000.0
2018-04-30 10:40:00,72.54,72.6,72.53,72.55,24952.0,63.0556,63.1077,63.0469,63.0643,24952.0
2018-04-30 10:50:00,72.56,72.57,72.53,72.57,4279.0,63.073,63.0817,63.0469,63.0817,4279.0
2018-04-30 11:00:00,72.58,72.62,72.58,72.59,3982.0,63.0903,63.1251,63.0903,63.099,3982.0
2018-04-30 11:10:00,72.58,72.61,72.55,72.56,12084.0,63.0903,63.1164,63.0643,63.073,12084.0
2018-04-30 11:20:00,72.56,72.57,72.52,72.53,14111.0,63.073,63.0817,63.0382,63.0469,14111.0
2018-04-30 11:30:00,72.52,72.54,72.43,72.43,13988.0,63.0382,63.0556,62.96,62.96,13988.0
2018-04-30 11:40:00,72.42,72.43,72.35,72.35,51784.0,62.9513,62.96,62.8904,62.8904,51784.0
2018-04-30 11:50:00,72.36,72.36,72.31,72.33,3239.0,62.8991,62.8991,62.8556,62.873,3239.0
2018-04-30 12:00:00,72.32,72.35,72.28,72.28,17343.0,62.8643,62.8904,62.8296,62.8296,17343.0
2018-04-30 12:10:00,72.28,72.28,72.17,72.21,54212.0,62.8296,62.8296,62.734,62.7687,54212.0
2018-04-30 12:20:00,72.21,72.29,72.21,72.29,22084.0,62.7687,62.8383,62.7687,62.8383,22084.0
2018-04-30 12:30:00,72.28,72.28,72.26,72.27,5762.0,62.8296,62.8296,62.8122,62.8209,5762.0
2018-04-30 12:40:00,72.28,72.29,72.22,72.24,41277.0,62.8296,62.8383,62.7774,62.7948,41277.0
2018-04-30 12:50:00,72.24,72.25,72.14,72.25,25374.0,62.7948,62.8035,62.7079,62.8035,25374.0
2018-04-30 13:00:00,72.25,72.27,72.23,72.25,6400.0,62.8035,62.8209,62.7861,62.8035,6400.0
2018-04-30 13:10:00,72.24,72.24,72.16,72.24,35266.0,62.7948,62.7948,62.7253,62.7948,35266.0
2018-04-30 13:20:00,72.24,72.29,72.23,72.26,4175.0,62.7948,62.8383,62.7861,62.8122,4175.0
2018-04-30 13:30:00,72.27,72.31,72.25,72.31,5677.0,62.8209,62.8556,62.8035,62.8556,5677.0
2018-04-30 13:40:00,72.33,72.33,72.3,72.3,9679.0,62.873,62.873,62.847,62.847,9679.0
2018-04-30 13:50:00,72.31,72.32,72.27,72.32,7486.0,62.8556,62.8643,62.8209,62.8643,7486.0
2018-04-30 14:00:00,72.32,72.32,72.14,72.14,31025.0,62.8643,62.8643,62.7079,62.7079,31025.0
2018-04-30 14:10:00,72.13,72.21,72.1,72.14,88249.0,62.6992,62.7687,62.6731,62.7079,88249.0
2018-04-30 14:20:00,72.15,72.24,72.14,72.2,13497.0,62.7166,62.7948,62.7079,62.76,13497.0
2018-04-30 14:30:00,72.19,72.21,72.15,72.16,7937.0,62.7513,62.7687,62.7166,62.7253,7937.0
2018-04-30 14:40:00,72.16,72.18,72.11,72.16,29365.0,62.7253,62.7426,62.6818,62.7253,29365.0
2018-04-30 14:50:00,72.16,72.18,72.11,72.13,46020.0,62.7253,62.7426,62.6818,62.6992,46020.0
2018-04-30 15:00:00,72.12,72.14,72.06,72.11,66018.0,62.6905,62.7079,62.6383,62.6818,66018.0
2018-04-30 15:10:00,72.13,72.19,72.12,72.14,34217.0,62.6992,62.7513,62.6905,62.7079,34217.0
2018-04-30 15:20:00,72.13,72.18,72.04,72.07,1317417.0,62.6992,62.7426,62.621,62.647,1317417.0
2018-04-30 15:30:00,72.07,72.16,72.06,72.16,42705.0,62.647,62.7253,62.6383,62.7253,42705.0
2018-04-30 15:40:00,72.17,72.19,72.12,72.15,34601.0,62.734,62.7513,62.6905,62.7166,34601.0
2018-04-30 15:50:00,72.15,72.15,71.97,71.98,53631.0,62.7166,62.7166,62.5601,62.5688,53631.0
2018-05-01 09:30:00,71.89,71.89,71.66,71.68,48682.0,62.4906,62.4906,62.2906,62.308,48682.0
2018-05-01 09:40:00,71.68,71.74,71.65,71.72,26377.0,62.308,62.3602,62.2819,62.3428,26377.0
2018-05-01 09:50:00,71.73,71.79,71.7,71.76,200266.0,62.3515,62.4036,62.3254,62.3776,200266.0
2018-05-01 10:00:00,71.75,71.76,71.61,71.64,128022.0,62.3689,62.3776,62.2472,62.2732,128022.0
2018-05-01 10:10:00,71.62,71.67,71.59,71.67,38009.0,62.2559,62.2993,62.2298,62.2993,38009.0
2018-05-01 10:20:00,71.67,71.71,71.61,71.63,46286.0,62.2993,62.3341,62.2472,62.2646,46286.0
2018-05-01 10:30:00,71.62,71.66,71.56,71.57,38449.0,62.2559,62.2906,62.2037,62.2124,38449.0
2018-05-01 10:40:00,71.58,71.64,71.55,71.56,49776.0,62.2211,62.2732,62.195,62.2037,49776.0
2018-05-01 10:50:00,71.56,71.56,71.46,71.47,84102.0,62.2037,62.2037,62.1168,62.1255,84102.0
2018-05-01 11:00:00,71.46,71.46,71.35,71.42,55226.0,62.1168,62.1168,62.0212,62.082,55226.0
2018-05-01 11:10:00,71.42,71.51,71.41,71.49,29645.0,62.082,62.1602,62.0733,62.1429,29645.0
2018-05-01 11:20:00,71.5,71.54,71.49,71.51,46237.0,62.1516,62.1863,62.1429,62.1602,46237.0
2018-05-01 11:30:00,71.5,71.55,71.49,71.52,34250.0,62.1516,62.195,62.1429,62.1689,34250.0
2018-05-01 11:40:00,71.53,71.56,71.47,71.48,40441.0,62.1776,62.2037,62.1255,62.1342,40441.0
2018-05-01 11:50:00,71.48,71.53,71.4,71.41,33043.0,62.1342,62.1776,62.0646,62.0733,33043.0
2018-05-01 12:00:00,71.41,71.49,71.4,71.46,31306.0,62.0733,62.1429,62.0646,62.1168,31306.0
2018-05-01 12:10:00,71.48,71.5,71.43,71.47,25598.0,62.1342,62.1516,62.0907,62.1255,25598.0
2018-05-01 12:20:00,71.46,71.55,71.45,71.54,24051.0,62.1168,62.195,62.1081,62.1863,24051.0
2018-05-01 12:30:00,71.55,71.57,71.52,71.54,20655.0,62.195,62.2124,62.1689,62.1863,20655.0
2018-05-01 12:40:00,71.53,71.56,71.48,71.49,21788.0,62.1776,62.2037,62.1342,62.1429,21788.0
2018-05-01 12:50:00,71.5,71.54,71.48,71.52,24421.0,62.1516,62.1863,62.1342,62.1689,24421.0
2018-05-01 13:00:00,71.52,71.53,71.37,71.39,28143.0,62.1689,62.1776,62.0386,62.0559,28143.0
2018-05-01 13:10:00,71.4,71.44,71.38,71.43,51261.0,62.0646,62.0994,62.0472,62.0907,51261.0
2018-05-01 13:20:00,71.42,71.43,71.38,71.42,32332.0,62.082,62.0907,62.0472,62.082,32332.0
2018-05-01 13:30:00,71.42,71.48,71.41,71.45,47690.0,62.082,62.1342,62.0733,62.1081,47690.0
2018-05-01 13:40:00,71.44,71.62,71.43,71.61,27336.0,62.0994,62.2559,62.0907,62.2472,27336.0
2018-05-01 13:50:00,71.61,71.66,71.58,71.66,33395.0,62.2472,62.2906,62.2211,62.2906,33395.0
2018-05-01 14:00:00,71.67,71.71,71.65,71.68,60695.0,62.2993,62.3341,62.2819,62.308,60695.0
2018-05-01 14:10:00,71.67,71.73,71.67,71.71,30921.0,62.2993,62.3515,62.2993,62.3341,30921.0
2018-05-01 14:20:00,71.72,71.79,71.71,71.77,32404.0,62.3428,62.4036,62.3341,62.3863,32404.0
2018-05-01 14:30:00,71.77,71.8,71.75,71.78,29708.0,62.3863,62.4123,62.3689,62.3949,29708.0
2018-05-01 14:40:00,71.78,71.89,71.75,71.85,38029.0,62.3949,62.4906,62.3689,62.4558,38029.0
2018-05-01 14:50:00,71.85,71.87,71.79,71.83,37336.0,62.4558,62.4732,62.4036,62.4384,37336.0
2018-05-01 15:00:00,71.82,71.86,71.79,71.84,28923.0,62.4297,62.4645,62.4036,62.4471,28923.0
2018-05-01 15:10:00,71.83,71.83,71.73,71.74,44304.0,62.4384,62.4384,62.3515,62.3602,44304.0
2018-05-01 15:20:00,71.74,71.78,71.67,71.73,32959.0,62.3602,62.3949,62.2993,62.3515,32959.0
2018-05-01 15:30:00,71.73,71.79,71.72,71.72,40614.0,62.3515,62.4036,62.3428,62.3428,40614.0
2018-05-01 15:40:00,71.73,71.86,71.72,71.84,65854.0,62.3515,62.4645,62.3428,62.4471,65854.0
2018-05-01 15:50:00,71.85,71.94,71.85,71.92,211690.0,62.4558,62.534,62.4558,62.5166,211690.0
2018-05-02 09:30:00,72.08,72.08,71.9,71.91,62718.0,62.6557,62.6557,62.4993,62.5079,62718.0
2018-05-02 09:40:00,71.93,71.96,71.88,71.88,18911.0,62.5253,62.5514,62.4819,62.4819,18911.0
2018-05-02 09:50:00,71.87,71.92,71.84,71.85,9121.0,62.4732,62.5166,62.4471,62.4558,9121.0
2018-05-02 10:00:00,71.85,71.95,71.83,71.93,25090.0,62.4558,62.5427,62.4384,62.5253,25090.0
2018-05-02 10:10:00,71.93,71.99,71.9,71.97,26348.0,62.5253,62.5775,62.4993,62.5601,26348.0
2018-05-02 10:20:00,71.97,71.99,71.87,71.89,20131.0,62.5601,62.5775,62.4732,62.4906,20131.0
2018-05-02 10:30:00,71.88,71.96,71.88,71.94,4700.0,62.4819,62.5514,62.4819,62.534,4700.0
2018-05-02 10:40:00,71.94,71.94,71.86,71.94,16569.0,62.534,62.534,62.4645,62.534,16569.0
2018-05-02 10:50:00,71.94,71.94,71.87,71.91,15121.0,62.534,62.534,62.4732,62.5079,15121.0
2018-05-02 11:00:00,71.91,71.94,71.87,71.94,7533.0,62.5079,62.534,62.4732,62.534,7533.0
2018-05-02 11:10:00,71.95,72.02,71.95,71.99,15338.0,62.5427,62.6036,62.5427,62.5775,15338.0
2018-05-02 11:20:00,71.99,72.01,71.96,71.98,13653.0,62.5775,62.5949,62.5514,62.5688,13653.0
2018-05-02 11:30:00,71.98,71.99,71.92,71.94,7615.0,62.5688,62.5775,62.5166,62.534,7615.0
2018-05-02 11:40:00,71.95,71.95,71.78,71.79,26685.0,62.5427,62.5427,62.3949,62.4036,26685.0
2018-05-02 11:50:00,71.79,71.86,71.78,71.85,11377.0,62.4036,62.4645,62.3949,62.4558,11377.0
2018-05-02 12:00:00,71.85,71.85,71.81,71.84,44244.0,62.4558,62.4558,62.421,62.4471,44244.0
2018-05-02 12:10:00,71.84,71.88,71.83,71.87,5620.0,62.4471,62.4819,62.4384,62.4732,5620.0
2018-05-02 12:20:00,71.86,71.92,71.86,71.89,3900.0,62.4645,62.5166,62.4645,62.4906,3900.0
2018-05-02 12:30:00,71.9,71.91,71.86,71.87,4459.0,62.4993,62.5079,62.4645,62.4732,4459.0
2018-05-02 12:40:00,71.88,71.92,71.86,71.9,7469.0,62.4819,62.5166,62.4645,62.4993,7469.0
2018-05-02 12:50:00,71.88,71.93,71.87,71.91,17344.0,62.4819,62.5253,62.4732,62.5079,17344.0
2018-05-02 13:00:00,71.94,71.96,71.92,71.94,34963.0,62.534,62.5514,62.5166,62.534,34963.0
2018-05-02 13:10:00,71.94,71.98,71.93,71.96,12502.0,62.534,62.5688,62.5253,62.5514,12502.0
2018-05-02 13:20:00,71.96,71.99,71.95,71.95,13629.0,62.5514,62.5775,62.5427,62.5427,13629.0
2018-05-02 13:30:00,71.96,71.97,71.92,71.95,4274.0,62.5514,62.5601,62.5166,62.5427,4274.0
2018-05-02 13:40:00,71.94,71.97,71.92,71.96,46093.0,62.534,62.5601,62.5166,62.5514,46093.0
2018-05-02 13:50:00,71.95,71.96,71.9,71.95,15813.0,62.5427,62.5514,62.4993,62.5427,15813.0
2018-05-02 14:00:00,71.95,72.19,71.94,72.18,20146.0,62.5427,62.7513,62.534,62.7426,20146.0
2018-05-02 14:10:00,72.19,72.22,72.1,72.1,23029.0,62.7513,62.7774,62.6731,62.6731,23029.0
2018-05-02 14:20:00,72.11,72.13,72.03,72.11,23496.0,62.6818,62.6992,62.6123,62.6818,23496.0
2018-05-02 14:30:00,72.1,72.14,72.01,72.06,9499.0,62.6731,62.7079,62.5949,62.6383,9499.0
2018-05-02 14:40:00,72.06,72.06,72.01,72.02,19722.0,62.6383,62.6383,62.5949,62.6036,19722.0
2018-05-02 14:50:00,72.03,72.04,71.91,71.92,34692.0,62.6123,62.621,62.5079,62.5166,34692.0
2018-05-02 15:00:00,71.93,71.98,71.87,71.97,23566.0,62.5253,62.5688,62.4732,62.5601,23566.0
2018-05-02 15:10:00,71.97,71.97,71.85,71.85,57136.0,62.5601,62.5601,62.4558,62.4558,57136.0
2018-05-02 15:20:00,71.85,71.85,71.72,71.75,38375.0,62.4558,62.4558,62.3428,62.3689,38375.0
2018-05-02 15:30:00,71.74,71.75,71.64,71.68,69731.0,62.3602,62.3689,62.2732,62.308,69731.0
2018-05-02 15:40:00,71.68,71.72,71.56,71.57,82063.0,62.308,62.3428,62.2037,62.2124,82063.0
2018-05-02 15:50:00,71.56,71.63,71.52,71.61,143801.0,62.2037,62.2646,62.1689,62.2472,143801.0
2018-05-03 09:30:00,71.44,71.49,71.33,71.37,107033.0,62.0994,62.1429,62.0038,62.0386,107033.0
2018-05-03 09:40:00,71.35,71.38,71.26,71.38,66193.0,62.0212,62.0472,61.9429,62.0472,66193.0
2018-05-03 09:50:00,71.38,71.47,71.38,71.44,16738.0,62.0472,62.1255,62.0472,62.0994,16738.0
2018-05-03 10:00:00,71.46,71.46,71.31,71.39,98294.0,62.1168,62.1168,61.9864,62.0559,98294.0
2018-05-03 10:10:00,71.39,71.39,71.21,71.22,21993.0,62.0559,62.0559,61.8995,61.9082,21993.0
2018-05-03 10:20:00,71.22,71.23,71.04,71.08,38970.0,61.9082,61.9169,61.7517,61.7865,38970.0
2018-05-03 10:30:00,71.08,71.09,70.83,70.87,114861.0,61.7865,61.7952,61.5692,61.6039,114861.0
2018-05-03 10:40:00,70.89,70.95,70.86,70.93,30834.0,61.6213,61.6735,61.5952,61.6561,30834.0
2018-05-03 10:50:00,70.92,70.93,70.73,70.83,158370.0,61.6474,61.6561,61.4822,61.5692,158370.0
2018-05-03 11:00:00,70.83,70.92,70.79,70.91,116205.0,61.5692,61.6474,61.5344,61.6387,116205.0
2018-05-03 11:10:00,70.9,71.03,70.9,70.96,90816.0,61.63,61.743,61.63,61.6822,90816.0
2018-05-03 11:20:00,70.96,70.97,70.87,70.87,116527.0,61.6822,61.6909,61.6039,61.6039,116527.0
2018-05-03 11:30:00,70.87,70.95,70.84,70.89,28563.0,61.6039,61.6735,61.5778,61.6213,28563.0
2018-05-03 11:40:00,70.9,71.04,70.83,71.02,83867.0,61.63,61.7517,61.5692,61.7343,83867.0
2018-05-03 11:50:00,71.04,71.12,71.01,71.07,12341.0,61.7517,61.8212,61.7256,61.7778,12341.0
2018-05-03 12:00:00,71.09,71.16,71.07,71.13,64415.0,61.7952,61.856,61.7778,61.8299,64415.0
2018-05-03 12:10:00,71.12,71.14,71.05,71.06,14203.0,61.8212,61.8386,61.7604,61.7691,14203.0
2018-05-03 12:20:00,71.06,71.08,71.0,71.01,9625.0,61.7691,61.7865,61.7169,61.7256,9625.0
2018-05-03 12:30:00,71.03,71.27,71.03,71.25,15139.0,61.743,61.9516,61.743,61.9342,15139.0
2018-05-03 12:40:00,71.25,71.39,71.24,71.37,18911.0,61.9342,62.0559,61.9255,62.0386,18911.0
2018-05-03 12:50:00,71.37,71.57,71.34,71.56,24588.0,62.0386,62.2124,62.0125,62.2037,24588.0
2018-05-03 13:00:00,71.56,71.56,71.4,71.41,45395.0,62.2037,62.2037,62.0646,62.0733,45395.0
2018-05-03 13:10:00,71.4,71.55,71.39,71.5,168800.0,62.0646,62.195,62.0559,62.1516,168800.0
2018-05-03 13:20:00,71.5,71.54,71.39,71.43,138698.0,62.1516,62.1863,62.0559,62.0907,138698.0
2018-05-03 13:30:00,71.44,71.68,71.44,71.67,181025.0,62.0994,62.308,62.0994,62.2993,181025.0
2018-05-03 13:40:00,71.67,71.68,71.57,71.6,152522.0,62.2993,62.308,62.2124,62.2385,152522.0
2018-05-03 13:50:00,71.59,71.66,71.56,71.57,191247.0,62.2298,62.2906,62.2037,62.2124,191247.0
2018-05-03 14:00:00,71.57,71.63,71.52,71.63,254379.0,62.2124,62.2646,62.1689,62.2646,254379.0
2018-05-03 14:10:00,71.62,71.64,71.56,71.58,152897.0,62.2559,62.2732,62.2037,62.2211,152897.0
2018-05-03 14:20:00,71.58,71.6,71.52,71.59,165290.0,62.2211,62.2385,62.1689,62.2298,165290.0
2018-05-03 14:30:00,71.61,71.79,71.6,71.78,190609.0,62.2472,62.4036,62.2385,62.3949,190609.0
2018-05-03 14:40:00,71.77,71.78,71.63,71.65,176988.0,62.3863,62.3949,62.2646,62.2819,176988.0
2018-05-03 14:50:00,71.64,71.65,71.56,71.57,156934.0,62.2732,62.2819,62.2037,62.2124,156934.0
2018-05-03 15:00:00,71.59,71.69,71.59,71.6,161488.0,62.2298,62.3167,62.2298,62.2385,161488.0
2018-05-03 15:10:00,71.59,71.69,71.57,71.65,88924.0,62.2298,62.3167,62.2124,62.2819,88924.0
2018-05-03 15:20:00,71.65,71.67,71.6,71.66,47186.0,62.2819,62.2993,62.2385,62.2906,47186.0
2018-05-03 15:30:00,71.68,71.73,71.59,71.6,19510.0,62.308,62.3515,62.2298,62.2385,19510.0
2018-05-03 15:40:00,71.6,71.61,71.55,71.58,36878.0,62.2385,62.2472,62.195,62.2211,36878.0
2018-05-03 15:50:00,71.58,71.63,71.52,71.62,54075.0,62.2211,62.2646,62.1689,62.2559,54075.0
2018-05-04 09:30:00,71.18,71.39,71.15,71.39,44099.0,61.8734,62.0559,61.8473,62.0559,44099.0
2018-05-04 09:40:00,71.37,71.47,71.31,71.46,12376.0,62.0386,62.1255,61.9864,62.1168,12376.0
2018-05-04 09:50:00,71.46,71.49,71.41,71.46,60955.0,62.1168,62.1429,62.0733,62.1168,60955.0
2018-05-04 10:00:00,71.46,71.56,71.41,71.56,100340.0,62.1168,62.2037,62.0733,62.2037,100340.0
2018-05-04 10:10:00,71.56,71.62,71.53,71.54,149378.0,62.2037,62.2559,62.1776,62.1863,149378.0
2018-05-04 10:20:00,71.55,71.72,71.55,71.7,135185.0,62.195,62.3428,62.195,62.3254,135185.0
2018-05-04 10:30:00,71.71,71.83,71.69,71.83,28497.0,62.3341,62.4384,62.3167,62.4384,28497.0
2018-05-04 10:40:00,71.84,71.89,71.81,71.84,31515.0,62.4471,62.4906,62.421,62.4471,31515.0
2018-05-04 10:50:00,71.84,71.9,71.83,71.83,17289.0,62.4471,62.4993,62.4384,62.4384,17289.0
2018-05-04 11:00:00,71.84,71.87,71.81,71.85,6372.0,62.4471,62.4732,62.421,62.4558,6372.0
2018-05-04 11:10:00,71.86,71.88,71.85,71.87,12951.0,62.4645,62.4819,62.4558,62.4732,12951.0
2018-05-04 11:20:00,71.88,71.98,71.88,71.97,25084.0,62.4819,62.5688,62.4819,62.5601,25084.0
2018-05-04 11:30:00,71.96,72.05,71.96,72.02,44189.0,62.5514,62.6296,62.5514,62.6036,44189.0
2018-05-04 11:40:00,72.01,72.04,71.96,71.96,7828.0,62.5949,62.621,62.5514,62.5514,7828.0
2018-05-04 11:50:00,71.95,72.04,71.94,72.03,30986.0,62.5427,62.621,62.534,62.6123,30986.0
2018-05-04 12:00:00,72.05,72.07,72.0,72.05,14146.0,62.6296,62.647,62.5862,62.6296,14146.0
2018-05-04 12:10:00,72.05,72.07,72.04,72.07,14710.0,62.6296,62.647,62.621,62.647,14710.0
2018-05-04 12:20:00,72.07,72.12,72.06,72.09,34734.0,62.647,62.6905,62.6383,62.6644,34734.0
2018-05-04 12:30:00,72.12,72.15,72.11,72.15,17379.0,62.6905,62.7166,62.6818,62.7166,17379.0
2018-05-04 12:40:00,72.14,72.16,72.09,72.11,13506.0,62.7079,62.7253,62.6644,62.6818,13506.0
2018-05-04 12:50:00,72.13,72.16,72.11,72.15,10940.0,62.6992,62.7253,62.6818,62.7166,10940.0
2018-05-04 13:00:00,72.15,72.18,72.12,72.17,9700.0,62.7166,62.7426,62.6905,62.734,9700.0
2018-05-04 13:10:00,72.17,72.19,72.14,72.15,18949.0,62.734,62.7513,62.7079,62.7166,18949.0
2018-05-04 13:20:00,72.15,72.2,72.14,72.16,19947.0,62.7166,62.76,62.7079,62.7253,19947.0
2018-05-04 13:30:00,72.16,72.19,72.15,72.17,9492.0,62.7253,62.7513,62.7166,62.734,9492.0
2018-05-04 13:40:00,72.17,72.2,72.15,72.2,5954.0,62.734,62.76,62.7166,62.76,5954.0
2018-05-04 13:50:00,72.21,72.26,72.2,72.26,16306.0,62.7687,62.8122,62.76,62.8122,16306.0
2018-05-04 14:00:00,72.26,72.3,72.23,72.29,34570.0,62.8122,62.847,62.7861,62.8383,34570.0
2018-05-04 14:10:00,72.29,72.31,72.26,72.27,16853.0,62.8383,62.8556,62.8122,62.8209,16853.0
2018-05-04 14:20:00,72.28,72.38,72.28,72.37,34264.0,62.8296,62.9165,62.8296,62.9078,34264.0
2018-05-04 14:30:00,72.38,72.38,72.32,72.34,13803.0,62.9165,62.9165,62.8643,62.8817,13803.0
2018-05-04 14:40:00,72.35,72.41,72.35,72.38,70134.0,62.8904,62.9426,62.8904,62.9165,70134.0
2018-05-04 14:50:00,72.37,72.39,72.31,72.31,10650.0,62.9078,62.9252,62.8556,62.8556,10650.0
2018-05-04 15:00:00,72.3,72.37,72.28,72.31,28845.0,62.847,62.9078,62.8296,62.8556,28845.0
2018-05-04 15:10:00,72.29,72.33,72.27,72.3,25402.0,62.8383,62.873,62.8209,62.847,25402.0
2018-05-04 15:20:00,72.3,72.32,72.27,72.32,23821.0,62.847,62.8643,62.8209,62.8643,23821.0
2018-05-04 15:30:00,72.33,72.34,72.26,72.26,21789.0,62.873,62.8817,62.8122,62.8122,21789.0
2018-05-04 15:40:00,72.25,72.28,72.22,72.23,29604.0,62.8035,62.8296,62.7774,62.7861,29604.0
2018-05-04 15:50:00,72.22,72.24,72.14,72.24,52044.0,62.7774,62.7948,62.7079,62.7948,52044.0
2018-05-07 09:30:00,72.27,72.37,72.26,72.36,20464.0,62.8209,62.9078,62.8122,62.8991,20464.0
2018-05-07 09:40:00,72.36,72.45,72.35,72.43,43883.0,62.8991,62.9773,62.8904,62.96,43883.0
2018-05-07 09:50:00,72.43,72.47,72.41,72.47,60805.0,62.96,62.9947,62.9426,62.9947,60805.0
2018-05-07 10:00:00,72.46,72.47,72.42,72.46,81056.0,62.986,62.9947,62.9513,62.986,81056.0
2018-05-07 10:10:00,72.45,72.46,72.39,72.4,84193.0,62.9773,62.986,62.9252,62.9339,84193.0
2018-05-07 10:20:00,72.4,72.43,72.36,72.42,68745.0,62.9339,62.96,62.8991,62.9513,68745.0
2018-05-07 10:30:00,72.42,72.43,72.29,72.31,61950.0,62.9513,62.96,62.8383,62.8556,61950.0
2018-05-07 10:40:00,72.31,72.4,72.27,72.39,73298.0,62.8556,62.9339,62.8209,62.9252,73298.0
2018-05-07 10:50:00,72.39,72.44,72.37,72.44,51176.0,62.9252,62.9687,62.9078,62.9687,51176.0
2018-05-07 11:00:00,72.44,72.47,72.39,72.47,19900.0,62.9687,62.9947,62.9252,62.9947,19900.0
2018-05-07 11:10:00,72.46,72.52,72.46,72.49,52873.0,62.986,63.0382,62.986,63.0121,52873.0
2018-05-07 11:20:00,72.5,72.52,72.47,72.49,13399.0,63.0208,63.0382,62.9947,63.0121,13399.0
2018-05-07 11:30:00,72.5,72.51,72.45,72.46,7868.0,63.0208,63.0295,62.9773,62.986,7868.0
2018-05-07 11:40:00,72.46,72.47,72.43,72.43,23228.0,62.986,62.9947,62.96,62.96,23228.0
2018-05-07 11:50:00,72.44,72.49,72.42,72.48,6328.0,62.9687,63.0121,62.9513,63.0034,6328.0
2018-05-07 12:00:00,72.5,72.5,72.48,72.49,6272.0,63.0208,63.0208,63.0034,63.0121,6272.0
2018-05-07 12:10:00,72.48,72.52,72.47,72.51,31170.0,63.0034,63.0382,62.9947,63.0295,31170.0
2018-05-07 12:20:00,72.51,72.53,72.47,72.51,16444.0,63.0295,63.0469,62.9947,63.0295,16444.0
2018-05-07 12:30:00,72.51,72.53,72.49,72.53,54832.0,63.0295,63.0469,63.0121,63.0469,54832.0
2018-05-07 12:40:00,72.52,72.53,72.43,72.46,93736.0,63.0382,63.0469,62.96,62.986,93736.0
2018-05-07 12:50:00,72.46,72.48,72.45,72.47,18523.0,62.986,63.0034,62.9773,62.9947,18523.0
2018-05-07 13:00:00,72.46,72.48,72.4,72.42,52462.0,62.986,63.0034,62.9339,62.9513,52462.0
2018-05-07 13:10:00,72.42,72.44,72.4,72.42,10011.0,62.9513,62.9687,62.9339,62.9513,10011.0
2018-05-07 13:20:00,72.42,72.45,72.42,72.45,9702.0,62.9513,62.9773,62.9513,62.9773,9702.0
2018-05-07 13:30:00,72.45,72.47,72.44,72.45,7539.0,62.9773,62.9947,62.9687,62.9773,7539.0
2018-05-07 13:40:00,72.46,72.48,72.45,72.47,30537.0,62.986,63.0034,62.9773,62.9947,30537.0
2018-05-07 13:50:00,72.47,72.49,72.45,72.48,15268.0,62.9947,63.0121,62.9773,63.0034,15268.0
2018-05-07 14:00:00,72.48,72.49,72.46,72.48,6628.0,63.0034,63.0121,62.986,63.0034,6628.0
2018-05-07 14:10:00,72.48,72.51,72.46,72.5,10661.0,63.0034,63.0295,62.986,63.0208,10661.0
2018-05-07 14:20:00,72.51,72.52,72.48,72.52,68282.0,63.0295,63.0382,63.0034,63.0382,68282.0
2018-05-07 14:30:00,72.51,72.55,72.49,72.49,48712.0,63.0295,63.0643,63.0121,63.0121,48712.0
2018-05-07 14:40:00,72.49,72.51,72.39,72.4,36322.0,63.0121,63.0295,62.9252,62.9339,36322.0
2018-05-07 14:50:00,72.4,72.4,72.31,72.34,40615.0,62.9339,62.9339,62.8556,62.8817,40615.0
2018-05-07 15:00:00,72.34,72.39,72.31,72.36,68323.0,62.8817,62.9252,62.8556,62.8991,68323.0
2018-05-07 15:10:00,72.36,72.37,72.19,72.23,39352.0,62.8991,62.9078,62.7513,62.7861,39352.0
2018-05-07 15:20:00,72.22,72.24,72.16,72.24,32764.0,62.7774,62.7948,62.7253,62.7948,32764.0
2018-05-07 15:30:00,72.23,72.3,72.21,72.28,24811.0,62.7861,62.847,62.7687,62.8296,24811.0
2018-05-07 15:40:00,72.29,72.33,72.24,72.32,33601.0,62.8383,62.873,62.7948,62.8643,33601.0
2018-05-07 15:50:00,72.33,72.34,72.25,72.34,47513.0,62.873,62.8817,62.8035,62.8817,47513.0
2018-05-08 09:30:00,72.22,72.25,72.13,72.17,87745.0,62.7774,62.8035,62.6992,62.734,87745.0
2018-05-08 09:40:00,72.16,72.18,72.08,72.09,39082.0,62.7253,62.7426,62.6557,62.6644,39082.0
2018-05-08 09:50:00,72.06,72.1,72.03,72.1,16544.0,62.6383,62.6731,62.6123,62.6731,16544.0
2018-05-08 10:00:00,72.11,72.18,72.09,72.16,20222.0,62.6818,62.7426,62.6644,62.7253,20222.0
2018-05-08 10:10:00,72.15,72.18,72.1,72.16,11941.0,62.7166,62.7426,62.6731,62.7253,11941.0
2018-05-08 10:20:00,72.15,72.16,72.09,72.11,7343.0,62.7166,62.7253,62.6644,62.6818,7343.0
2018-05-08 10:30:00,72.11,72.26,72.11,72.23,19992.0,62.6818,62.8122,62.6818,62.7861,19992.0
2018-05-08 10:40:00,72.24,72.26,72.22,72.25,9772.0,62.7948,62.8122,62.7774,62.8035,9772.0
2018-05-08 10:50:00,72.25,72.28,72.21,72.21,9870.0,62.8035,62.8296,62.7687,62.7687,9870.0
2018-05-08 11:00:00,72.19,72.21,72.11,72.11,16559.0,62.7513,62.7687,62.6818,62.6818,16559.0
2018-05-08 11:10:00,72.1,72.33,72.1,72.28,48382.0,62.6731,62.873,62.6731,62.8296,48382.0
2018-05-08 11:20:00,72.26,72.33,72.22,72.26,10222.0,62.8122,62.873,62.7774,62.8122,10222.0
2018-05-08 11:30:00,72.27,72.27,72.17,72.19,9259.0,62.8209,62.8209,62.734,62.7513,9259.0
2018-05-08 11:40:00,72.2,72.28,72.18,72.26,10304.0,62.76,62.8296,62.7426,62.8122,10304.0
2018-05-08 11:50:00,72.26,72.29,72.21,72.22,7955.0,62.8122,62.8383,62.7687,62.7774,7955.0
2018-05-08 12:00:00,72.2,72.23,72.18,72.23,38260.0,62.76,62.7861,62.7426,62.7861,38260.0
2018-05-08 12:10:00,72.23,72.25,72.19,72.2,13224.0,62.7861,62.8035,62.7513,62.76,13224.0
2018-05-08 12:20:00,72.22,72.23,72.19,72.21,13340.0,62.7774,62.7861,62.7513,62.7687,13340.0
2018-05-08 12:30:00,72.2,72.23,72.17,72.21,6094.0,62.76,62.7861,62.734,62.7687,6094.0
2018-05-08 12:40:00,72.22,72.24,72.18,72.18,3068.0,62.7774,62.7948,62.7426,62.7426,3068.0
2018-05-08 12:50:00,72.19,72.2,72.09,72.14,24853.0,62.7513,62.76,62.6644,62.7079,24853.0
2018-05-08 13:00:00,72.13,72.2,72.13,72.17,6497.0,62.6992,62.76,62.6992,62.734,6497.0
2018-05-08 13:10:00,72.17,72.19,72.13,72.15,3605.0,62.734,62.7513,62.6992,62.7166,3605.0
2018-05-08 13:20:00,72.17,72.25,72.16,72.24,8292.0,62.734,62.8035,62.7253,62.7948,8292.0
2018-05-08 13:30:00,72.25,72.25,72.21,72.21,4515.0,62.8035,62.8035,62.7687,62.7687,4515.0
2018-05-08 13:40:00,72.21,72.26,72.21,72.24,2300.0,62.7687,62.8122,62.7687,62.7948,2300.0
2018-05-08 13:50:00,72.23,72.25,72.15,72.15,11540.0,62.7861,62.8035,62.7166,62.7166,11540.0
2018-05-08 14:00:00,72.16,72.22,72.15,72.17,10544.0,62.7253,62.7774,62.7166,62.734,10544.0
2018-05-08 14:10:00,72.17,72.24,72.11,72.22,43223.0,62.734,62.7948,62.6818,62.7774,43223.0
2018-05-08 14:20:00,72.21,72.34,72.18,72.22,24343.0,62.7687,62.8817,62.7426,62.7774,24343.0
2018-05-08 14:30:00,72.21,72.25,72.13,72.13,11831.0,62.7687,62.8035,62.6992,62.6992,11831.0
2018-05-08 14:40:00,72.11,72.11,72.01,72.1,15553.0,62.6818,62.6818,62.5949,62.6731,15553.0
2018-05-08 14:50:00,72.11,72.2,72.09,72.11,50994.0,62.6818,62.76,62.6644,62.6818,50994.0
2018-05-08 15:00:00,72.12,72.23,72.07,72.22,9207.0,62.6905,62.7861,62.647,62.7774,9207.0
2018-05-08 15:10:00,72.21,72.28,72.19,72.25,25002.0,62.7687,62.8296,62.7513,62.8035,25002.0
2018-05-08 15:20:00,72.26,72.3,72.26,72.28,7974.0,62.8122,62.847,62.8122,62.8296,7974.0
2018-05-08 15:30:00,72.27,72.34,72.26,72.32,7912.0,62.8209,62.8817,62.8122,62.8643,7912.0
2018-05-08 15:40:00,72.33,72.35,72.25,72.26,38787.0,62.873,62.8904,62.8035,62.8122,38787.0
2018-05-08 15:50:00,72.27,72.36,72.27,72.35,34067.0,62.8209,62.8991,62.8209,62.8904,34067.0
2018-05-09 09:30:00,72.46,72.56,72.43,72.45,46624.0,62.986,63.073,62.96,62.9773,46624.0
2018-05-09 09:40:00,72.45,72.56,72.45,72.54,31884.0,62.9773,63.073,62.9773,63.0556,31884.0
2018-05-09 09:50:00,72.53,72.57,72.48,72.48,71651.0,63.0469,63.0817,63.0034,63.0034,71651.0
2018-05-09 10:00:00,72.49,72.52,72.45,72.52,46446.0,63.0121,63.0382,62.9773,63.0382,46446.0
2018-05-09 10:10:00,72.51,72.58,72.5,72.57,7281.0,63.0295,63.0903,63.0208,63.0817,7281.0
2018-05-09 10:20:00,72.56,72.58,72.49,72.5,21498.0,63.073,63.0903,63.0121,63.0208,21498.0
2018-05-09 10:30:00,72.51,72.55,72.46,72.53,4040.0,63.0295,63.0643,62.986,63.0469,4040.0
2018-05-09 10:40:00,72.52,72.55,72.51,72.53,41845.0,63.0382,63.0643,63.0295,63.0469,41845.0
2018-05-09 10:50:00,72.53,72.53,72.38,72.38,6200.0,63.0469,63.0469,62.9165,62.9165,6200.0
2018-05-09 11:00:00,72.38,72.42,72.38,72.42,5372.0,62.9165,62.9513,62.9165,62.9513,5372.0
2018-05-09 11:10:00,72.4,72.45,72.4,72.44,32564.0,62.9339,62.9773,62.9339,62.9687,32564.0
2018-05-09 11:20:00,72.44,72.48,72.43,72.48,5925.0,62.9687,63.0034,62.96,63.0034,5925.0
2018-05-09 11:30:00,72.46,72.5,72.46,72.49,8717.0,62.986,63.0208,62.986,63.0121,8717.0
2018-05-09 11:40:00,72.48,72.52,72.46,72.48,15617.0,63.0034,63.0382,62.986,63.0034,15617.0
2018-05-09 11:50:00,72.47,72.51,72.47,72.51,3300.0,62.9947,63.0295,62.9947,63.0295,3300.0
2018-05-09 12:00:00,72.52,72.55,72.52,72.54,3772.0,63.0382,63.0643,63.0382,63.0556,3772.0
2018-05-09 12:10:00,72.53,72.57,72.53,72.57,42030.0,63.0469,63.0817,63.0469,63.0817,42030.0
2018-05-09 12:20:00,72.57,72.69,72.56,72.68,29683.0,63.0817,63.186,63.073,63.1773,29683.0
2018-05-09 12:30:00,72.68,72.7,72.63,72.63,51189.0,63.1773,63.1947,63.1338,63.1338,51189.0
2018-05-09 12:40:00,72.63,72.77,72.62,72.76,26030.0,63.1338,63.2555,63.1251,63.2468,26030.0
2018-05-09 12:50:00,72.77,72.78,72.73,72.74,8112.0,63.2555,63.2642,63.2207,63.2294,8112.0
2018-05-09 13:00:00,72.75,72.79,72.75,72.78,118054.0,63.2381,63.2729,63.2381,63.2642,118054.0
2018-05-09 13:10:00,72.78,72.78,72.72,72.73,44908.0,63.2642,63.2642,63.212,63.2207,44908.0
2018-05-09 13:20:00,72.75,72.82,72.74,72.82,4302.0,63.2381,63.299,63.2294,63.299,4302.0
2018-05-09 13:30:00,72.82,72.84,72.82,72.83,4224.0,63.299,63.3164,63.299,63.3077,4224.0
2018-05-09 13:40:00,72.83,72.86,72.83,72.86,5258.0,63.3077,63.3337,63.3077,63.3337,5258.0
2018-05-09 13:50:00,72.86,72.87,72.83,72.86,7296.0,63.3337,63.3424,63.3077,63.3337,7296.0
2018-05-09 14:00:00,72.86,72.86,72.82,72.85,28712.0,63.3337,63.3337,63.299,63.325,28712.0
2018-05-09 14:10:00,72.86,72.9,72.84,72.84,12817.0,63.3337,63.3685,63.3164,63.3164,12817.0
2018-05-09 14:20:00,72.83,72.83,72.77,72.8,12502.0,63.3077,63.3077,63.2555,63.2816,12502.0
2018-05-09 14:30:00,72.81,72.85,72.81,72.81,3868.0,63.2903,63.325,63.2903,63.2903,3868.0
2018-05-09 14:40:00,72.83,72.87,72.83,72.86,5942.0,63.3077,63.3424,63.3077,63.3337,5942.0
2018-05-09 14:50:00,72.87,72.89,72.83,72.86,15874.0,63.3424,63.3598,63.3077,63.3337,15874.0
2018-05-09 15:00:00,72.86,72.88,72.82,72.88,23658.0,63.3337,63.3511,63.299,63.3511,23658.0
2018-05-09 15:10:00,72.86,72.87,72.79,72.81,7865.0,63.3337,63.3424,63.2729,63.2903,7865.0
2018-05-09 15:20:00,72.81,72.83,72.78,72.79,8333.0,63.2903,63.3077,63.2642,63.2729,8333.0
2018-05-09 15:30:00,72.81,72.82,72.75,72.76,37301.0,63.2903,63.299,63.2381,63.2468,37301.0
2018-05-09 15:40:00,72.77,72.77,72.72,72.77,150107.0,63.2555,63.2555,63.212,63.2555,150107.0
2018-05-09 15:50:00,72.78,72.83,72.77,72.81,218464.0,63.2642,63.3077,63.2555,63.2903,218464.0
2018-05-10 09:30:00,73.08,73.2,73.08,73.2,55741.0,63.525,63.6293,63.525,63.6293,55741.0
2018-05-10 09:40:00,73.22,73.24,73.18,73.18,4887.0,63.6467,63.6641,63.6119,63.6119,4887.0
2018-05-10 09:50:00,73.17,73.23,73.17,73.19,11122.0,63.6032,63.6554,63.6032,63.6206,11122.0
2018-05-10 10:00:00,73.19,73.19,73.14,73.16,24164.0,63.6206,63.6206,63.5771,63.5945,24164.0
2018-05-10 10:10:00,73.17,73.19,73.1,73.13,27397.0,63.6032,63.6206,63.5424,63.5684,27397.0
2018-05-10 10:20:00,73.12,73.21,73.1,73.21,16247.0,63.5597,63.638,63.5424,63.638,16247.0
2018-05-10 10:30:00,73.21,73.28,73.21,73.25,18302.0,63.638,63.6988,63.638,63.6727,18302.0
2018-05-10 10:40:00,73.25,73.28,73.23,73.25,73912.0,63.6727,63.6988,63.6554,63.6727,73912.0
2018-05-10 10:50:00,73.25,73.25,73.22,73.22,7314.0,63.6727,63.6727,63.6467,63.6467,7314.0
2018-05-10 11:00:00,73.22,73.29,73.21,73.27,29034.0,63.6467,63.7075,63.638,63.6901,29034.0
2018-05-10 11:10:00,73.27,73.35,73.27,73.33,41324.0,63.6901,63.7597,63.6901,63.7423,41324.0
2018-05-10 11:20:00,73.33,73.4,73.33,73.39,21271.0,63.7423,63.8031,63.7423,63.7944,21271.0
2018-05-10 11:30:00,73.38,73.41,73.37,73.4,90197.0,63.7857,63.8118,63.7771,63.8031,90197.0
2018-05-10 11:40:00,73.4,73.45,73.4,73.45,30513.0,63.8031,63.8466,63.8031,63.8466,30513.0
2018-05-10 11:50:00,73.45,73.45,73.41,73.44,47575.0,63.8466,63.8466,63.8118,63.8379,47575.0
2018-05-10 12:00:00,73.44,73.48,73.42,73.48,17186.0,63.8379,63.8727,63.8205,63.8727,17186.0
2018-05-10 12:10:00,73.48,73.51,73.47,73.5,13650.0,63.8727,63.8988,63.864,63.8901,13650.0
2018-05-10 12:20:00,73.5,73.57,73.49,73.56,40990.0,63.8901,63.9509,63.8814,63.9422,40990.0
2018-05-10 12:30:00,73.55,73.58,73.52,73.57,19693.0,63.9335,63.9596,63.9074,63.9509,19693.0
2018-05-10 12:40:00,73.56,73.58,73.52,73.53,134231.0,63.9422,63.9596,63.9074,63.9161,134231.0
2018-05-10 12:50:00,73.53,73.54,73.5,73.53,30716.0,63.9161,63.9248,63.8901,63.9161,30716.0
2018-05-10 13:00:00,73.52,73.57,73.52,73.57,24374.0,63.9074,63.9509,63.9074,63.9509,24374.0
2018-05-10 13:10:00,73.57,73.59,73.54,73.56,11167.0,63.9509,63.9683,63.9248,63.9422,11167.0
2018-05-10 13:20:00,73.57,73.6,73.52,73.53,40853.0,63.9509,63.977,63.9074,63.9161,40853.0
2018-05-10 13:30:00,73.52,73.54,73.49,73.5,42527.0,63.9074,63.9248,63.8814,63.8901,42527.0
2018-05-10 13:40:00,73.5,73.5,73.44,73.45,68204.0,63.8901,63.8901,63.8379,63.8466,68204.0
2018-05-10 13:50:00,73.44,73.48,73.43,73.46,13653.0,63.8379,63.8727,63.8292,63.8553,13653.0
2018-05-10 14:00:00,73.47,73.47,73.4,73.47,31109.0,63.864,63.864,63.8031,63.864,31109.0
2018-05-10 14:10:00,73.49,73.51,73.48,73.49,33784.0,63.8814,63.8988,63.8727,63.8814,33784.0
2018-05-10 14:20:00,73.49,73.5,73.46,73.49,4536.0,63.8814,63.8901,63.8553,63.8814,4536.0
2018-05-10 14:30:00,73.49,73.5,73.39,73.4,33067.0,63.8814,63.8901,63.7944,63.8031,33067.0
2018-05-10 14:40:00,73.39,73.5,73.36,73.5,14260.0,63.7944,63.8901,63.7684,63.8901,14260.0
2018-05-10 14:50:00,73.5,73.53,73.48,73.51,35045.0,63.8901,63.9161,63.8727,63.8988,35045.0
2018-05-10 15:00:00,73.51,73.55,73.45,73.47,45282.0,63.8988,63.9335,63.8466,63.864,45282.0
2018-05-10 15:10:00,73.47,73.51,73.43,73.47,27837.0,63.864,63.8988,63.8292,63.864,27837.0
2018-05-10 15:20:00,73.48,73.49,73.46,73.48,47295.0,63.8727,63.8814,63.8553,63.8727,47295.0
2018-05-10 15:30:00,73.48,73.49,73.44,73.48,68687.0,63.8727,63.8814,63.8379,63.8727,68687.0
2018-05-10 15:40:00,73.47,73.52,73.46,73.51,33733.0,63.864,63.9074,63.8553,63.8988,33733.0
2018-05-10 15:50:00,73.51,73.55,73.48,73.54,67749.0,63.8988,63.9335,63.8727,63.9248,67749.0
2018-05-11 09:30:00,73.67,73.76,73.62,73.72,33091.0,64.0378,64.1161,63.9944,64.0813,33091.0
2018-05-11 09:40:00,73.73,73.75,73.69,73.69,29529.0,64.09,64.1074,64.0552,64.0552,29529.0
2018-05-11 09:50:00,73.67,73.79,73.67,73.79,22901.0,64.0378,64.1421,64.0378,64.1421,22901.0
2018-05-11 10:00:00,73.79,73.81,73.75,73.78,33766.0,64.1421,64.1595,64.1074,64.1335,33766.0
2018-05-11 10:10:00,73.79,73.82,73.74,73.75,16727.0,64.1421,64.1682,64.0987,64.1074,16727.0
2018-05-11 10:20:00,73.74,73.78,73.73,73.74,92276.0,64.0987,64.1335,64.09,64.0987,92276.0
2018-05-11 10:30:00,73.73,73.76,73.69,73.73,40830.0,64.09,64.1161,64.0552,64.09,40830.0
2018-05-11 10:40:00,73.74,73.79,73.74,73.74,10037.0,64.0987,64.1421,64.0987,64.0987,10037.0
2018-05-11 10:50:00,73.75,73.8,73.75,73.8,14214.0,64.1074,64.1508,64.1074,64.1508,14214.0
2018-05-11 11:00:00,73.8,73.82,73.73,73.73,17519.0,64.1508,64.1682,64.09,64.09,17519.0
2018-05-11 11:10:00,73.73,73.73,73.69,73.69,62029.0,64.09,64.09,64.0552,64.0552,62029.0
2018-05-11 11:20:00,73.69,73.72,73.68,73.69,20111.0,64.0552,64.0813,64.0465,64.0552,20111.0
2018-05-11 11:30:00,73.69,73.71,73.65,73.66,14758.0,64.0552,64.0726,64.0204,64.0291,14758.0
2018-05-11 11:40:00,73.65,73.68,73.64,73.66,18425.0,64.0204,64.0465,64.0118,64.0291,18425.0
2018-05-11 11:50:00,73.66,73.7,73.65,73.7,14704.0,64.0291,64.0639,64.0204,64.0639,14704.0
2018-05-11 12:00:00,73.7,73.73,73.69,73.7,21004.0,64.0639,64.09,64.0552,64.0639,21004.0
2018-05-11 12:10:00,73.69,73.69,73.6,73.62,20980.0,64.0552,64.0552,63.977,63.9944,20980.0
2018-05-11 12:20:00,73.63,73.63,73.55,73.58,21870.0,64.0031,64.0031,63.9335,63.9596,21870.0
2018-05-11 12:30:00,73.57,73.62,73.56,73.59,18386.0,63.9509,63.9944,63.9422,63.9683,18386.0
2018-05-11 12:40:00,73.6,73.64,73.59,73.62,25992.0,63.977,64.0118,63.9683,63.9944,25992.0
2018-05-11 12:50:00,73.64,73.66,73.62,73.65,77998.0,64.0118,64.0291,63.9944,64.0204,77998.0
2018-05-11 13:00:00,73.65,73.67,73.63,73.65,6529.0,64.0204,64.0378,64.0031,64.0204,6529.0
2018-05-11 13:10:00,73.67,73.67,73.61,73.61,10735.0,64.0378,64.0378,63.9857,63.9857,10735.0
2018-05-11 13:20:00,73.63,73.66,73.63,73.65,18486.0,64.0031,64.0291,64.0031,64.0204,18486.0
2018-05-11 13:30:00,73.64,73.65,73.6,73.6,17768.0,64.0118,64.0204,63.977,63.977,17768.0
2018-05-11 13:40:00,73.6,73.61,73.58,73.61,19634.0,63.977,63.9857,63.9596,63.9857,19634.0
2018-05-11 13:50:00,73.61,73.65,73.6,73.64,12613.0,63.9857,64.0204,63.977,64.0118,12613.0
2018-05-11 14:00:00,73.64,73.64,73.56,73.56,16331.0,64.0118,64.0118,63.9422,63.9422,16331.0
2018-05-11 14:10:00,73.56,73.6,73.51,73.6,20365.0,63.9422,63.977,63.8988,63.977,20365.0
2018-05-11 14:20:00,73.59,73.64,73.59,73.61,31690.0,63.9683,64.0118,63.9683,63.9857,31690.0
2018-05-11 14:30:00,73.62,73.64,73.59,73.64,11633.0,63.9944,64.0118,63.9683,64.0118,11633.0
2018-05-11 14:40:00,73.63,73.64,73.58,73.63,22345.0,64.0031,64.0118,63.9596,64.0031,22345.0
2018-05-11 14:50:00,73.62,73.66,73.57,73.66,31150.0,63.9944,64.0291,63.9509,64.0291,31150.0
2018-05-11 15:00:00,73.65,73.69,73.64,73.68,53013.0,64.0204,64.0552,64.0118,64.0465,53013.0
2018-05-11 15:10:00,73.67,73.7,73.65,73.67,30792.0,64.0378,64.0639,64.0204,64.0378,30792.0
2018-05-11 15:20:00,73.67,73.69,73.65,73.69,21901.0,64.0378,64.0552,64.0204,64.0552,21901.0
2018-05-11 15:30:00,73.68,73.73,73.66,73.73,27617.0,64.0465,64.09,64.0291,64.09,27617.0
2018-05-11 15:40:00,73.73,73.73,73.65,73.67,90843.0,64.09,64.09,64.0204,64.0378,90843.0
2018-05-11 15:50:00,73.67,73.7,73.64,73.7,51954.0,64.0378,64.0639,64.0118,64.0639,51954.0
2018-05-14 09:30:00,73.88,73.99,73.88,73.95,31672.0,64.2204,64.316,64.2204,64.2812,31672.0
2018-05-14 09:40:00,73.95,74.04,73.95,74.03,16207.0,64.2812,64.3595,64.2812,64.3508,16207.0
2018-05-14 09:50:00,74.03,74.07,74.0,74.03,35261.0,64.3508,64.3855,64.3247,64.3508,35261.0
2018-05-14 10:00:00,74.03,74.03,73.95,73.98,47375.0,64.3508,64.3508,64.2812,64.3073,47375.0
2018-05-14 10:10:00,73.98,74.05,73.98,74.01,27834.0,64.3073,64.3681,64.3073,64.3334,27834.0
2018-05-14 10:20:00,74.02,74.06,74.01,74.05,8001.0,64.3421,64.3768,64.3334,64.3681,8001.0
2018-05-14 10:30:00,74.06,74.09,74.05,74.07,17090.0,64.3768,64.4029,64.3681,64.3855,17090.0
2018-05-14 10:40:00,74.07,74.1,74.04,74.05,6635.0,64.3855,64.4116,64.3595,64.3681,6635.0
2018-05-14 10:50:00,74.04,74.04,74.0,74.0,29538.0,64.3595,64.3595,64.3247,64.3247,29538.0
2018-05-14 11:00:00,73.98,74.04,73.97,74.04,14110.0,64.3073,64.3595,64.2986,64.3595,14110.0
2018-05-14 11:10:00,74.04,74.05,74.02,74.04,25321.0,64.3595,64.3681,64.3421,64.3595,25321.0
2018-05-14 11:20:00,74.04,74.07,73.99,73.99,8591.0,64.3595,64.3855,64.316,64.316,8591.0
2018-05-14 11:30:00,74.0,74.03,74.0,74.01,8839.0,64.3247,64.3508,64.3247,64.3334,8839.0
2018-05-14 11:40:00,73.99,73.99,73.96,73.98,47131.0,64.316,64.316,64.2899,64.3073,47131.0
2018-05-14 11:50:00,73.97,73.99,73.97,73.99,7753.0,64.2986,64.316,64.2986,64.316,7753.0
2018-05-14 12:00:00,74.0,74.05,73.96,74.01,65455.0,64.3247,64.3681,64.2899,64.3334,65455.0
2018-05-14 12:10:00,74.0,74.03,73.98,73.99,23984.0,64.3247,64.3508,64.3073,64.316,23984.0
2018-05-14 12:20:00,73.98,74.0,73.96,73.98,21800.0,64.3073,64.3247,64.2899,64.3073,21800.0
2018-05-14 12:30:00,73.97,74.0,73.97,73.98,18079.0,64.2986,64.3247,64.2986,64.3073,18079.0
2018-05-14 12:40:00,73.98,73.99,73.93,73.95,13342.0,64.3073,64.316,64.2638,64.2812,13342.0
2018-05-14 12:50:00,73.95,73.96,73.88,73.88,12463.0,64.2812,64.2899,64.2204,64.2204,12463.0
2018-05-14 13:00:00,73.88,73.9,73.85,73.89,33233.0,64.2204,64.2378,64.1943,64.2291,33233.0
2018-05-14 13:10:00,73.88,73.88,73.79,73.79,21632.0,64.2204,64.2204,64.1421,64.1421,21632.0
2018-05-14 13:20:00,73.8,73.84,73.79,73.83,10332.0,64.1508,64.1856,64.1421,64.1769,10332.0
2018-05-14 13:30:00,73.83,73.88,73.78,73.87,62545.0,64.1769,64.2204,64.1335,64.2117,62545.0
2018-05-14 13:40:00,73.87,73.88,73.83,73.83,10710.0,64.2117,64.2204,64.1769,64.1769,10710.0
2018-05-14 13:50:00,73.84,73.84,73.81,73.81,7746.0,64.1856,64.1856,64.1595,64.1595,7746.0
2018-05-14 14:00:00,73.83,73.83,73.74,73.74,9248.0,64.1769,64.1769,64.0987,64.0987,9248.0
2018-05-14 14:10:00,73.75,73.77,73.71,73.74,7898.0,64.1074,64.1248,64.0726,64.0987,7898.0
2018-05-14 14:20:00,73.74,73.8,73.73,73.8,8009.0,64.0987,64.1508,64.09,64.1508,8009.0
2018-05-14 14:30:00,73.79,73.83,73.79,73.83,26234.0,64.1421,64.1769,64.1421,64.1769,26234.0
2018-05-14 14:40:00,73.83,73.83,73.79,73.79,18108.0,64.1769,64.1769,64.1421,64.1421,18108.0
2018-05-14 14:50:00,73.78,73.86,73.76,73.84,16566.0,64.1335,64.203,64.1161,64.1856,16566.0
2018-05-14 15:00:00,73.85,73.86,73.83,73.85,30839.0,64.1943,64.203,64.1769,64.1943,30839.0
2018-05-14 15:10:00,73.85,73.89,73.83,73.84,17125.0,64.1943,64.2291,64.1769,64.1856,17125.0
2018-05-14 15:20:00,73.84,73.88,73.83,73.86,60934.0,64.1856,64.2204,64.1769,64.203,60934.0
2018-05-14 15:30:00,73.87,73.87,73.81,73.81,18402.0,64.2117,64.2117,64.1595,64.1595,18402.0
2018-05-14 15:40:00,73.8,73.82,73.74,73.75,24739.0,64.1508,64.1682,64.0987,64.1074,24739.0
2018-05-14 15:50:00,73.75,73.79,73.73,73.79,90878.0,64.1074,64.1421,64.09,64.1421,90878.0
2018-05-15 09:30:00,73.27,73.27,73.08,73.09,70573.0,63.6901,63.6901,63.525,63.5337,70573.0
2018-05-15 09:40:00,73.09,73.11,73.02,73.05,106764.0,63.5337,63.5511,63.4728,63.4989,106764.0
2018-05-15 09:50:00,73.06,73.07,72.93,72.94,117873.0,63.5076,63.5163,63.3946,63.4033,117873.0
2018-05-15 10:00:00,72.94,73.06,72.93,73.03,118450.0,63.4033,63.5076,63.3946,63.4815,118450.0
2018-05-15 10:10:00,73.05,73.1,73.05,73.09,41833.0,63.4989,63.5424,63.4989,63.5337,41833.0
2018-05-15 10:20:00,73.09,73.15,73.07,73.13,57083.0,63.5337,63.5858,63.5163,63.5684,57083.0
2018-05-15 10:30:00,73.12,73.27,73.1,73.25,126905.0,63.5597,63.6901,63.5424,63.6727,126905.0
2018-05-15 10:40:00,73.24,73.25,73.16,73.2,51988.0,63.6641,63.6727,63.5945,63.6293,51988.0
2018-05-15 10:50:00,73.2,73.23,73.15,73.2,25207.0,63.6293,63.6554,63.5858,63.6293,25207.0
2018-05-15 11:00:00,73.19,73.27,73.17,73.19,31464.0,63.6206,63.6901,63.6032,63.6206,31464.0
2018-05-15 11:10:00,73.18,73.24,73.14,73.24,10800.0,63.6119,63.6641,63.5771,63.6641,10800.0
2018-05-15 11:20:00,73.23,73.24,73.2,73.2,33747.0,63.6554,63.6641,63.6293,63.6293,33747.0
2018-05-15 11:30:00,73.21,73.24,73.2,73.21,35980.0,63.638,63.6641,63.6293,63.638,35980.0
2018-05-15 11:40:00,73.23,73.26,73.18,73.26,11416.0,63.6554,63.6814,63.6119,63.6814,11416.0
2018-05-15 11:50:00,73.27,73.27,73.15,73.15,24430.0,63.6901,63.6901,63.5858,63.5858,24430.0
2018-05-15 12:00:00,73.16,73.18,73.08,73.12,15728.0,63.5945,63.6119,63.525,63.5597,15728.0
2018-05-15 12:10:00,73.13,73.14,73.08,73.12,9891.0,63.5684,63.5771,63.525,63.5597,9891.0
2018-05-15 12:20:00,73.12,73.15,73.1,73.14,8700.0,63.5597,63.5858,63.5424,63.5771,8700.0
2018-05-15 12:30:00,73.15,73.22,73.15,73.2,27081.0,63.5858,63.6467,63.5858,63.6293,27081.0
2018-05-15 12:40:00,73.2,73.29,73.19,73.27,19237.0,63.6293,63.7075,63.6206,63.6901,19237.0
2018-05-15 12:50:00,73.27,73.31,73.23,73.23,37662.0,63.6901,63.7249,63.6554,63.6554,37662.0
2018-05-15 13:00:00,73.23,73.24,73.14,73.15,126188.0,63.6554,63.6641,63.5771,63.5858,126188.0
2018-05-15 13:10:00,73.15,73.16,73.11,73.14,80203.0,63.5858,63.5945,63.5511,63.5771,80203.0
2018-05-15 13:20:00,73.14,73.17,73.1,73.12,39274.0,63.5771,63.6032,63.5424,63.5597,39274.0
2018-05-15 13:30:00,73.12,73.14,73.09,73.1,9071.0,63.5597,63.5771,63.5337,63.5424,9071.0
2018-05-15 13:40:00,73.09,73.15,73.08,73.15,13571.0,63.5337,63.5858,63.525,63.5858,13571.0
2018-05-15 13:50:00,73.15,73.15,73.01,73.01,32926.0,63.5858,63.5858,63.4641,63.4641,32926.0
2018-05-15 14:00:00,73.02,73.07,73.01,73.06,28081.0,63.4728,63.5163,63.4641,63.5076,28081.0
2018-05-15 14:10:00,73.05,73.09,73.04,73.08,38385.0,63.4989,63.5337,63.4902,63.525,38385.0
2018-05-15 14:20:00,73.07,73.13,72.99,73.11,54681.0,63.5163,63.5684,63.4467,63.5511,54681.0
2018-05-15 14:30:00,73.1,73.23,73.09,73.16,48110.0,63.5424,63.6554,63.5337,63.5945,48110.0
2018-05-15 14:40:00,73.16,73.18,73.09,73.09,46422.0,63.5945,63.6119,63.5337,63.5337,46422.0
2018-05-15 14:50:00,73.11,73.15,73.05,73.09,34269.0,63.5511,63.5858,63.4989,63.5337,34269.0
2018-05-15 15:00:00,73.09,73.11,73.03,73.05,15182.0,63.5337,63.5511,63.4815,63.4989,15182.0
2018-05-15 15:10:00,73.06,73.06,73.0,73.03,19083.0,63.5076,63.5076,63.4554,63.4815,19083.0
2018-05-15 15:20:00,73.03,73.05,72.97,73.01,29941.0,63.4815,63.4989,63.4294,63.4641,29941.0
2018-05-15 15:30:00,73.0,73.1,72.99,73.06,16123.0,63.4554,63.5424,63.4467,63.5076,16123.0
2018-05-15 15:40:00,73.06,73.06,73.02,73.03,29030.0,63.5076,63.5076,63.4728,63.4815,29030.0
2018-05-15 15:50:00,73.03,73.19,73.03,73.17,208047.0,63.4815,63.6206,63.4815,63.6032,208047.0
2018-05-16 09:30:00,73.27,73.35,73.26,73.34,42124.0,63.6901,63.7597,63.6814,63.751,42124.0
2018-05-16 09:40:00,73.34,73.41,73.29,73.4,30458.0,63.751,63.8118,63.7075,63.8031,30458.0
2018-05-16 09:50:00,73.4,73.42,73.37,73.41,16540.0,63.8031,63.8205,63.7771,63.8118,16540.0
2018-05-16 10:00:00,73.41,73.42,73.36,73.37,46683.0,63.8118,63.8205,63.7684,63.7771,46683.0
2018-05-16 10:10:00,73.37,73.37,73.31,73.34,48642.0,63.7771,63.7771,63.7249,63.751,48642.0
2018-05-16 10:20:00,73.32,73.36,73.3,73.32,12512.0,63.7336,63.7684,63.7162,63.7336,12512.0
2018-05-16 10:30:00,73.34,73.41,73.32,73.4,20015.0,63.751,63.8118,63.7336,63.8031,20015.0
2018-05-16 10:40:00,73.4,73.43,73.38,73.4,13565.0,63.8031,63.8292,63.7857,63.8031,13565.0
2018-05-16 10:50:00,73.4,73.4,73.31,73.33,6900.0,63.8031,63.8031,63.7249,63.7423,6900.0
2018-05-16 11:00:00,73.33,73.33,73.28,73.3,12637.0,63.7423,63.7423,63.6988,63.7162,12637.0
2018-05-16 11:10:00,73.3,73.3,73.26,73.29,23525.0,63.7162,63.7162,63.6814,63.7075,23525.0
2018-05-16 11:20:00,73.29,73.33,73.24,73.27,21170.0,63.7075,63.7423,63.6641,63.6901,21170.0
2018-05-16 11:30:00,73.27,73.3,73.27,73.3,8445.0,63.6901,63.7162,63.6901,63.7162,8445.0
2018-05-16 11:40:00,73.29,73.36,73.28,73.36,11073.0,63.7075,63.7684,63.6988,63.7684,11073.0
2018-05-16 11:50:00,73.35,73.39,73.35,73.39,8171.0,63.7597,63.7944,63.7597,63.7944,8171.0
2018-05-16 12:00:00,73.39,73.47,73.39,73.47,8308.0,63.7944,63.864,63.7944,63.864,8308.0
2018-05-16 12:10:00,73.47,73.48,73.45,73.46,11722.0,63.864,63.8727,63.8466,63.8553,11722.0
2018-05-16 12:20:00,73.47,73.5,73.45,73.5,15160.0,63.864,63.8901,63.8466,63.8901,15160.0
2018-05-16 12:30:00,73.51,73.56,73.51,73.55,13343.0,63.8988,63.9422,63.8988,63.9335,13343.0
2018-05-16 12:40:00,73.56,73.57,73.52,73.53,3440.0,63.9422,63.9509,63.9074,63.9161,3440.0
2018-05-16 12:50:00,73.55,73.56,73.53,73.55,61279.0,63.9335,63.9422,63.9161,63.9335,61279.0
2018-05-16 13:00:00,73.56,73.58,73.53,73.53,1900.0,63.9422,63.9596,63.9161,63.9161,1900.0
2018-05-16 13:10:00,73.54,73.54,73.51,73.53,2968.0,63.9248,63.9248,63.8988,63.9161,2968.0
2018-05-16 13:20:00,73.53,73.54,73.5,73.51,3913.0,63.9161,63.9248,63.8901,63.8988,3913.0
2018-05-16 13:30:00,73.51,73.54,73.51,73.53,6877.0,63.8988,63.9248,63.8988,63.9161,6877.0
2018-05-16 13:40:00,73.54,73.55,73.5,73.52,7212.0,63.9248,63.9335,63.8901,63.9074,7212.0
2018-05-16 13:50:00,73.53,73.56,73.51,73.55,2625.0,63.9161,63.9422,63.8988,63.9335,2625.0
2018-05-16 14:00:00,73.56,73.6,73.55,73.56,15021.0,63.9422,63.977,63.9335,63.9422,15021.0
2018-05-16 14:10:00,73.57,73.58,73.55,73.57,7617.0,63.9509,63.9596,63.9335,63.9509,7617.0
2018-05-16 14:20:00,73.56,73.56,73.53,73.56,7827.0,63.9422,63.9422,63.9161,63.9422,7827.0
2018-05-16 14:30:00,73.55,73.55,73.53,73.55,21072.0,63.9335,63.9335,63.9161,63.9335,21072.0
2018-05-16 14:40:00,73.56,73.57,73.54,73.55,5672.0,63.9422,63.9509,63.9248,63.9335,5672.0
2018-05-16 14:50:00,73.55,73.57,73.54,73.57,5858.0,63.9335,63.9509,63.9248,63.9509,5858.0
2018-05-16 15:00:00,73.56,73.56,73.47,73.5,33185.0,63.9422,63.9422,63.864,63.8901,33185.0
2018-05-16 15:10:00,73.49,73.5,73.46,73.48,38624.0,63.8814,63.8901,63.8553,63.8727,38624.0
2018-05-16 15:20:00,73.47,73.5,73.46,73.48,19709.0,63.864,63.8901,63.8553,63.8727,19709.0
2018-05-16 15:30:00,73.47,73.48,73.43,73.47,20255.0,63.864,63.8727,63.8292,63.864,20255.0
2018-05-16 15:40:00,73.46,73.47,73.38,73.38,21552.0,63.8553,63.864,63.7857,63.7857,21552.0
2018-05-16 15:50:00,73.39,73.48,73.39,73.48,74971.0,63.7944,63.8727,63.7944,63.8727,74971.0
2018-05-17 09:30:00,73.35,73.39,73.3,73.31,41138.0,63.7597,63.7944,63.7162,63.7249,41138.0
2018-05-17 09:40:00,73.31,73.36,73.24,73.34,49730.0,63.7249,63.7684,63.6641,63.751,49730.0
2018-05-17 09:50:00,73.34,73.39,73.33,73.34,22362.0,63.751,63.7944,63.7423,63.751,22362.0
2018-05-17 10:00:00,73.34,73.48,73.33,73.45,28845.0,63.751,63.8727,63.7423,63.8466,28845.0
2018-05-17 10:10:00,73.46,73.47,73.43,73.47,14944.0,63.8553,63.864,63.8292,63.864,14944.0
2018-05-17 10:20:00,73.47,73.53,73.47,73.51,27105.0,63.864,63.9161,63.864,63.8988,27105.0
2018-05-17 10:30:00,73.51,73.62,73.49,73.6,39510.0,63.8988,63.9944,63.8814,63.977,39510.0
2018-05-17 10:40:00,73.59,73.61,73.57,73.58,14048.0,63.9683,63.9857,63.9509,63.9596,14048.0
2018-05-17 10:50:00,73.59,73.65,73.59,73.64,9582.0,63.9683,64.0204,63.9683,64.0118,9582.0
2018-05-17 11:00:00,73.63,73.64,73.58,73.6,9676.0,64.0031,64.0118,63.9596,63.977,9676.0
2018-05-17 11:10:00,73.6,73.6,73.56,73.58,16402.0,63.977,63.977,63.9422,63.9596,16402.0
2018-05-17 11:20:00,73.57,73.6,73.56,73.58,12926.0,63.9509,63.977,63.9422,63.9596,12926.0
2018-05-17 11:30:00,73.59,73.6,73.54,73.58,6322.0,63.9683,63.977,63.9248,63.9596,6322.0
2018-05-17 11:40:00,73.59,73.61,73.55,73.55,11443.0,63.9683,63.9857,63.9335,63.9335,11443.0
2018-05-17 11:50:00,73.56,73.56,73.52,73.53,44801.0,63.9422,63.9422,63.9074,63.9161,44801.0
2018-05-17 12:00:00,73.53,73.55,73.51,73.53,7013.0,63.9161,63.9335,63.8988,63.9161,7013.0
2018-05-17 12:10:00,73.52,73.57,73.52,73.56,4230.0,63.9074,63.9509,63.9074,63.9422,4230.0
2018-05-17 12:20:00,73.56,73.59,73.56,73.56,9224.0,63.9422,63.9683,63.9422,63.9422,9224.0
2018-05-17 12:30:00,73.56,73.59,73.54,73.54,12652.0,63.9422,63.9683,63.9248,63.9248,12652.0
2018-05-17 12:40:00,73.53,73.53,73.45,73.47,13652.0,63.9161,63.9161,63.8466,63.864,13652.0
2018-05-17 12:50:00,73.46,73.49,73.44,73.48,9854.0,63.8553,63.8814,63.8379,63.8727,9854.0
2018-05-17 13:00:00,73.47,73.49,73.46,73.48,4092.0,63.864,63.8814,63.8553,63.8727,4092.0
2018-05-17 13:10:00,73.48,73.48,73.44,73.46,6577.0,63.8727,63.8727,63.8379,63.8553,6577.0
2018-05-17 13:20:00,73.46,73.5,73.45,73.46,13219.0,63.8553,63.8901,63.8466,63.8553,13219.0
2018-05-17 13:30:00,73.47,73.48,73.43,73.44,13434.0,63.864,63.8727,63.8292,63.8379,13434.0
2018-05-17 13:40:00,73.44,73.45,73.37,73.38,16371.0,63.8379,63.8466,63.7771,63.7857,16371.0
2018-05-17 13:50:00,73.39,73.41,73.28,73.28,19747.0,63.7944,63.8118,63.6988,63.6988,19747.0
2018-05-17 14:00:00,73.29,73.31,73.2,73.27,16455.0,63.7075,63.7249,63.6293,63.6901,16455.0
2018-05-17 14:10:00,73.27,73.35,73.27,73.35,30696.0,63.6901,63.7597,63.6901,63.7597,30696.0
2018-05-17 14:20:00,73.36,73.37,73.32,73.37,8381.0,63.7684,63.7771,63.7336,63.7771,8381.0
2018-05-17 14:30:00,73.37,73.4,73.35,73.37,5524.0,63.7771,63.8031,63.7597,63.7771,5524.0
2018-05-17 14:40:00,73.38,73.4,73.36,73.39,16755.0,63.7857,63.8031,63.7684,63.7944,16755.0
2018-05-17 14:50:00,73.39,73.42,73.38,73.41,17041.0,63.7944,63.8205,63.7857,63.8118,17041.0
2018-05-17 15:00:00,73.42,73.44,73.42,73.43,12073.0,63.8205,63.8379,63.8205,63.8292,12073.0
2018-05-17 15:10:00,73.44,73.44,73.32,73.35,12225.0,63.8379,63.8379,63.7336,63.7597,12225.0
2018-05-17 15:20:00,73.35,73.39,73.32,73.33,16766.0,63.7597,63.7944,63.7336,63.7423,16766.0
2018-05-17 15:30:00,73.32,73.34,73.3,73.32,23152.0,63.7336,63.751,63.7162,63.7336,23152.0
2018-05-17 15:40:00,73.32,73.39,73.31,73.38,38704.0,63.7336,63.7944,63.7249,63.7857,38704.0
2018-05-17 15:50:00,73.39,73.42,73.34,73.39,114221.0,63.7944,63.8205,63.751,63.7944,114221.0
2018-05-18 09:30:00,73.22,73.27,73.18,73.25,16125.0,63.6467,63.6901,63.6119,63.6727,16125.0
2018-05-18 09:40:00,73.24,73.28,73.19,73.26,318512.0,63.6641,63.6988,63.6206,63.6814,318512.0
2018-05-18 09:50:00,73.26,73.26,73.14,73.16,29997.0,63.6814,63.6814,63.5771,63.5945,29997.0
2018-05-18 10:00:00,73.15,73.15,73.09,73.12,12378.0,63.5858,63.5858,63.5337,63.5597,12378.0
2018-05-18 10:10:00,73.11,73.18,73.09,73.17,14155.0,63.5511,63.6119,63.5337,63.6032,14155.0
2018-05-18 10:20:00,73.19,73.26,73.19,73.19,57642.0,63.6206,63.6814,63.6206,63.6206,57642.0
2018-05-18 10:30:00,73.19,73.2,73.06,73.07,18394.0,63.6206,63.6293,63.5076,63.5163,18394.0
2018-05-18 10:40:00,73.07,73.16,73.05,73.13,9755.0,63.5163,63.5945,63.4989,63.5684,9755.0
2018-05-18 10:50:00,73.15,73.17,73.14,73.15,11755.0,63.5858,63.6032,63.5771,63.5858,11755.0
2018-05-18 11:00:00,73.17,73.22,73.15,73.19,78066.0,63.6032,63.6467,63.5858,63.6206,78066.0
2018-05-18 11:10:00,73.21,73.23,73.17,73.22,17860.0,63.638,63.6554,63.6032,63.6467,17860.0
2018-05-18 11:20:00,73.23,73.24,73.15,73.15,18535.0,63.6554,63.6641,63.5858,63.5858,18535.0
2018-05-18 11:30:00,73.16,73.23,73.16,73.23,108574.0,63.5945,63.6554,63.5945,63.6554,108574.0
2018-05-18 11:40:00,73.24,73.25,73.19,73.21,10243.0,63.6641,63.6727,63.6206,63.638,10243.0
2018-05-18 11:50:00,73.2,73.25,73.19,73.25,4021.0,63.6293,63.6727,63.6206,63.6727,4021.0
2018-05-18 12:00:00,73.24,73.24,73.2,73.2,4840.0,63.6641,63.6641,63.6293,63.6293,4840.0
2018-05-18 12:10:00,73.19,73.21,73.18,73.21,13666.0,63.6206,63.638,63.6119,63.638,13666.0
2018-05-18 12:20:00,73.21,73.21,73.18,73.18,5900.0,63.638,63.638,63.6119,63.6119,5900.0
2018-05-18 12:30:00,73.17,73.17,73.15,73.16,7035.0,63.6032,63.6032,63.5858,63.5945,7035.0
2018-05-18 12:40:00,73.17,73.2,73.17,73.2,2107.0,63.6032,63.6293,63.6032,63.6293,2107.0
2018-05-18 12:50:00,73.18,73.19,73.15,73.18,6741.0,63.6119,63.6206,63.5858,63.6119,6741.0
2018-05-18 13:00:00,73.18,73.18,73.15,73.17,7818.0,63.6119,63.6119,63.5858,63.6032,7818.0
2018-05-18 13:10:00,73.16,73.21,73.15,73.2,14833.0,63.5945,63.638,63.5858,63.6293,14833.0
2018-05-18 13:20:00,73.19,73.2,73.18,73.18,3862.0,63.6206,63.6293,63.6119,63.6119,3862.0
2018-05-18 13:30:00,73.19,73.19,73.12,73.14,17525.0,63.6206,63.6206,63.5597,63.5771,17525.0
2018-05-18 13:40:00,73.14,73.15,73.12,73.14,5540.0,63.5771,63.5858,63.5597,63.5771,5540.0
2018-05-18 13:50:00,73.14,73.15,73.13,73.14,3470.0,63.5771,63.5858,63.5684,63.5771,3470.0
2018-05-18 14:00:00,73.14,73.14,73.11,73.13,29078.0,63.5771,63.5771,63.5511,63.5684,29078.0
2018-05-18 14:10:00,73.14,73.16,73.13,73.16,13293.0,63.5771,63.5945,63.5684,63.5945,13293.0
2018-05-18 14:20:00,73.16,73.18,73.16,73.18,9914.0,63.5945,63.6119,63.5945,63.6119,9914.0
2018-05-18 14:30:00,73.17,73.19,73.16,73.19,11264.0,63.6032,63.6206,63.5945,63.6206,11264.0
2018-05-18 14:40:00,73.2,73.21,73.18,73.19,2631.0,63.6293,63.638,63.6119,63.6206,2631.0
2018-05-18 14:50:00,73.18,73.2,73.18,73.18,21459.0,63.6119,63.6293,63.6119,63.6119,21459.0
2018-05-18 15:00:00,73.19,73.19,73.14,73.16,5495.0,63.6206,63.6206,63.5771,63.5945,5495.0
2018-05-18 15:10:00,73.15,73.16,73.14,73.14,12700.0,63.5858,63.5945,63.5771,63.5771,12700.0
2018-05-18 15:20:00,73.15,73.17,73.14,73.16,16574.0,63.5858,63.6032,63.5771,63.5945,16574.0
2018-05-18 15:30:00,73.16,73.17,73.13,73.16,14068.0,63.5945,63.6032,63.5684,63.5945,14068.0
2018-05-18 15:40:00,73.16,73.17,73.13,73.17,21249.0,63.5945,63.6032,63.5684,63.6032,21249.0
2018-05-18 15:50:00,73.16,73.16,73.12,73.13,97515.0,63.5945,63.5945,63.5597,63.5684,97515.0
2018-05-21 09:30:00,73.53,73.71,73.53,73.68,114184.0,63.9161,64.0726,63.9161,64.0465,114184.0
2018-05-21 09:40:00,73.68,73.71,73.67,73.68,33941.0,64.0465,64.0726,64.0378,64.0465,33941.0
2018-05-21 09:50:00,73.67,73.68,73.61,73.61,29123.0,64.0378,64.0465,63.9857,63.9857,29123.0
2018-05-21 10:00:00,73.61,73.65,73.59,73.62,39459.0,63.9857,64.0204,63.9683,63.9944,39459.0
2018-05-21 10:10:00,73.63,73.68,73.62,73.65,15191.0,64.0031,64.0465,63.9944,64.0204,15191.0
2018-05-21 10:20:00,73.65,73.66,73.62,73.64,24675.0,64.0204,64.0291,63.9944,64.0118,24675.0
2018-05-21 10:30:00,73.64,73.72,73.64,73.69,25091.0,64.0118,64.0813,64.0118,64.0552,25091.0
2018-05-21 10:40:00,73.69,73.73,73.68,73.7,35133.0,64.0552,64.09,64.0465,64.0639,35133.0
2018-05-21 10:50:00,73.69,73.7,73.65,73.68,11073.0,64.0552,64.0639,64.0204,64.0465,11073.0
2018-05-21 11:00:00,73.68,73.69,73.66,73.67,13468.0,64.0465,64.0552,64.0291,64.0378,13468.0
2018-05-21 11:10:00,73.69,73.69,73.65,73.66,13330.0,64.0552,64.0552,64.0204,64.0291,13330.0
2018-05-21 11:20:00,73.66,73.66,73.5,73.53,39585.0,64.0291,64.0291,63.8901,63.9161,39585.0
2018-05-21 11:30:00,73.54,73.55,73.47,73.52,15021.0,63.9248,63.9335,63.864,63.9074,15021.0
2018-05-21 11:40:00,73.53,73.54,73.49,73.54,17494.0,63.9161,63.9248,63.8814,63.9248,17494.0
2018-05-21 11:50:00,73.53,73.59,73.52,73.59,20493.0,63.9161,63.9683,63.9074,63.9683,20493.0
2018-05-21 12:00:00,73.59,73.6,73.56,73.56,37259.0,63.9683,63.977,63.9422,63.9422,37259.0
2018-05-21 12:10:00,73.58,73.68,73.57,73.63,29737.0,63.9596,64.0465,63.9509,64.0031,29737.0
2018-05-21 12:20:00,73.64,73.64,73.61,73.61,10586.0,64.0118,64.0118,63.9857,63.9857,10586.0
2018-05-21 12:30:00,73.61,73.62,73.58,73.6,10481.0,63.9857,63.9944,63.9596,63.977,10481.0
2018-05-21 12:40:00,73.6,73.63,73.59,73.59,12705.0,63.977,64.0031,63.9683,63.9683,12705.0
2018-05-21 12:50:00,73.6,73.63,73.6,73.62,8342.0,63.977,64.0031,63.977,63.9944,8342.0
2018-05-21 13:00:00,73.61,73.65,73.61,73.65,8995.0,63.9857,64.0204,63.9857,64.0204,8995.0
2018-05-21 13:10:00,73.66,73.68,73.64,73.66,36953.0,64.0291,64.0465,64.0118,64.0291,36953.0
2018-05-21 13:20:00,73.67,73.67,73.63,73.63,11088.0,64.0378,64.0378,64.0031,64.0031,11088.0
2018-05-21 13:30:00,73.64,73.67,73.62,73.64,9400.0,64.0118,64.0378,63.9944,64.0118,9400.0
2018-05-21 13:40:00,73.64,73.68,73.64,73.67,7644.0,64.0118,64.0465,64.0118,64.0378,7644.0
2018-05-21 13:50:00,73.67,73.67,73.65,73.67,10831.0,64.0378,64.0378,64.0204,64.0378,10831.0
2018-05-21 14:00:00,73.66,73.66,73.62,73.64,17495.0,64.0291,64.0291,63.9944,64.0118,17495.0
2018-05-21 14:10:00,73.64,73.65,73.59,73.59,63939.0,64.0118,64.0204,63.9683,63.9683,63939.0
2018-05-21 14:20:00,73.58,73.61,73.58,73.59,13126.0,63.9596,63.9857,63.9596,63.9683,13126.0
2018-05-21 14:30:00,73.58,73.58,73.53,73.55,25408.0,63.9596,63.9596,63.9161,63.9335,25408.0
2018-05-21 14:40:00,73.55,73.59,73.53,73.59,43165.0,63.9335,63.9683,63.9161,63.9683,43165.0
2018-05-21 14:50:00,73.58,73.62,73.58,73.6,30685.0,63.9596,63.9944,63.9596,63.977,30685.0
2018-05-21 15:00:00,73.6,73.6,73.55,73.58,23567.0,63.977,63.977,63.9335,63.9596,23567.0
2018-05-21 15:10:00,73.57,73.63,73.57,73.59,26070.0,63.9509,64.0031,63.9509,63.9683,26070.0
2018-05-21 15:20:00,73.59,73.61,73.54,73.56,27317.0,63.9683,63.9857,63.9248,63.9422,27317.0
2018-05-21 15:30:00,73.56,73.57,73.54,73.57,24116.0,63.9422,63.9509,63.9248,63.9509,24116.0
2018-05-21 15:40:00,73.58,73.59,73.55,73.58,31515.0,63.9596,63.9683,63.9335,63.9596,31515.0
2018-05-21 15:50:00,73.59,73.65,73.59,73.63,119370.0,63.9683,64.0204,63.9683,64.0031,119370.0
2018-05-22 09:30:00,73.77,73.91,73.77,73.86,128733.0,64.1248,64.2465,64.1248,64.203,128733.0
2018-05-22 09:40:00,73.86,73.86,73.8,73.82,41076.0,64.203,64.203,64.1508,64.1682,41076.0
2018-05-22 09:50:00,73.82,73.86,73.82,73.86,10120.0,64.1682,64.203,64.1682,64.203,10120.0
2018-05-22 10:00:00,73.86,73.88,73.82,73.87,34250.0,64.203,64.2204,64.1682,64.2117,34250.0
2018-05-22 10:10:00,73.87,73.89,73.72,73.73,19319.0,64.2117,64.2291,64.0813,64.09,19319.0
2018-05-22 10:20:00,73.73,73.8,73.72,73.74,8880.0,64.09,64.1508,64.0813,64.0987,8880.0
2018-05-22 10:30:00,73.74,73.8,73.72,73.8,24433.0,64.0987,64.1508,64.0813,64.1508,24433.0
2018-05-22 10:40:00,73.8,73.81,73.72,73.75,22338.0,64.1508,64.1595,64.0813,64.1074,22338.0
2018-05-22 10:50:00,73.75,73.78,73.74,73.74,14663.0,64.1074,64.1335,64.0987,64.0987,14663.0
2018-05-22 11:00:00,73.74,73.82,73.74,73.8,19244.0,64.0987,64.1682,64.0987,64.1508,19244.0
2018-05-22 11:10:00,73.8,73.83,73.8,73.83,7211.0,64.1508,64.1769,64.1508,64.1769,7211.0
2018-05-22 11:20:00,73.83,73.87,73.81,73.84,8925.0,64.1769,64.2117,64.1595,64.1856,8925.0
2018-05-22 11:30:00,73.84,73.84,73.79,73.81,24296.0,64.1856,64.1856,64.1421,64.1595,24296.0
2018-05-22 11:40:00,73.81,73.82,73.79,73.8,11778.0,64.1595,64.1682,64.1421,64.1508,11778.0
2018-05-22 11:50:00,73.8,73.82,73.79,73.82,10680.0,64.1508,64.1682,64.1421,64.1682,10680.0
2018-05-22 12:00:00,73.83,73.84,73.82,73.83,6534.0,64.1769,64.1856,64.1682,64.1769,6534.0
2018-05-22 12:10:00,73.83,73.85,73.81,73.83,16288.0,64.1769,64.1943,64.1595,64.1769,16288.0
2018-05-22 12:20:00,73.83,73.83,73.73,73.76,10027.0,64.1769,64.1769,64.09,64.1161,10027.0
2018-05-22 12:30:00,73.76,73.77,73.73,73.74,9617.0,64.1161,64.1248,64.09,64.0987,9617.0
2018-05-22 12:40:00,73.75,73.76,73.74,73.75,7242.0,64.1074,64.1161,64.0987,64.1074,7242.0
2018-05-22 12:50:00,73.75,73.77,73.74,73.74,10158.0,64.1074,64.1248,64.0987,64.0987,10158.0
2018-05-22 13:00:00,73.74,73.74,73.72,73.72,6380.0,64.0987,64.0987,64.0813,64.0813,6380.0
2018-05-22 13:10:00,73.73,73.75,73.71,73.72,4049.0,64.09,64.1074,64.0726,64.0813,4049.0
2018-05-22 13:20:00,73.72,73.72,73.68,73.72,29189.0,64.0813,64.0813,64.0465,64.0813,29189.0
2018-05-22 13:30:00,73.72,73.72,73.68,73.69,10039.0,64.0813,64.0813,64.0465,64.0552,10039.0
2018-05-22 13:40:00,73.69,73.72,73.69,73.71,7465.0,64.0552,64.0813,64.0552,64.0726,7465.0
2018-05-22 13:50:00,73.7,73.73,73.69,73.72,13074.0,64.0639,64.09,64.0552,64.0813,13074.0
2018-05-22 14:00:00,73.72,73.75,73.71,73.74,15301.0,64.0813,64.1074,64.0726,64.0987,15301.0
2018-05-22 14:10:00,73.74,73.77,73.73,73.76,15225.0,64.0987,64.1248,64.09,64.1161,15225.0
2018-05-22 14:20:00,73.76,73.78,73.75,73.78,11417.0,64.1161,64.1335,64.1074,64.1335,11417.0
2018-05-22 14:30:00,73.77,73.8,73.77,73.77,9783.0,64.1248,64.1508,64.1248,64.1248,9783.0
2018-05-22 14:40:00,73.77,73.77,73.72,73.73,26940.0,64.1248,64.1248,64.0813,64.09,26940.0
2018-05-22 14:50:00,73.73,73.74,73.65,73.66,57683.0,64.09,64.0987,64.0204,64.0291,57683.0
2018-05-22 15:00:00,73.65,73.67,73.63,73.64,24051.0,64.0204,64.0378,64.0031,64.0118,24051.0
2018-05-22 15:10:00,73.64,73.66,73.6,73.64,41933.0,64.0118,64.0291,63.977,64.0118,41933.0
2018-05-22 15:20:00,73.64,73.66,73.62,73.63,32835.0,64.0118,64.0291,63.9944,64.0031,32835.0
2018-05-22 15:30:00,73.63,73.63,73.54,73.56,33605.0,64.0031,64.0031,63.9248,63.9422,33605.0
2018-05-22 15:40:00,73.55,73.58,73.51,73.53,68160.0,63.9335,63.9596,63.8988,63.9161,68160.0
2018-05-22 15:50:00,73.53,73.56,73.46,73.53,121729.0,63.9161,63.9422,63.8553,63.9161,121729.0
2018-05-23 09:30:00,72.94,73.0,72.9,72.99,39390.0,63.4033,63.4554,63.3685,63.4467,39390.0
2018-05-23 09:40:00,72.99,73.03,72.96,72.97,44791.0,63.4467,63.4815,63.4207,63.4294,44791.0
2018-05-23 09:50:00,72.98,73.05,72.96,73.02,20576.0,63.438,63.4989,63.4207,63.4728,20576.0
2018-05-23 10:00:00,73.02,73.07,72.97,73.07,19811.0,63.4728,63.5163,63.4294,63.5163,19811.0
2018-05-23 10:10:00,73.07,73.15,73.07,73.11,24627.0,63.5163,63.5858,63.5163,63.5511,24627.0
2018-05-23 10:20:00,73.09,73.11,73.06,73.07,12709.0,63.5337,63.5511,63.5076,63.5163,12709.0
2018-05-23 10:30:00,73.07,73.07,72.96,72.96,12150.0,63.5163,63.5163,63.4207,63.4207,12150.0
2018-05-23 10:40:00,72.94,72.95,72.85,72.88,207832.0,63.4033,63.412,63.325,63.3511,207832.0
2018-05-23 10:50:00,72.87,72.91,72.83,72.89,36784.0,63.3424,63.3772,63.3077,63.3598,36784.0
2018-05-23 11:00:00,72.88,72.94,72.87,72.92,40274.0,63.3511,63.4033,63.3424,63.3859,40274.0
2018-05-23 11:10:00,72.91,73.0,72.89,72.99,26383.0,63.3772,63.4554,63.3598,63.4467,26383.0
2018-05-23 11:20:00,72.98,73.05,72.97,73.02,10395.0,63.438,63.4989,63.4294,63.4728,10395.0
2018-05-23 11:30:00,73.01,73.05,73.0,73.0,20119.0,63.4641,63.4989,63.4554,63.4554,20119.0
2018-05-23 11:40:00,73.0,73.09,72.99,73.08,57002.0,63.4554,63.5337,63.4467,63.525,57002.0
2018-05-23 11:50:00,73.08,73.12,72.98,72.98,15338.0,63.525,63.5597,63.438,63.438,15338.0
2018-05-23 12:00:00,72.97,73.06,72.96,73.03,19374.0,63.4294,63.5076,63.4207,63.4815,19374.0
2018-05-23 12:10:00,73.05,73.06,73.01,73.02,10457.0,63.4989,63.5076,63.4641,63.4728,10457.0
2018-05-23 12:20:00,73.01,73.02,72.93,72.93,20606.0,63.4641,63.4728,63.3946,63.3946,20606.0
2018-05-23 12:30:00,72.95,73.0,72.95,73.0,26270.0,63.412,63.4554,63.412,63.4554,26270.0
2018-05-23 12:40:00,73.01,73.07,73.01,73.03,29599.0,63.4641,63.5163,63.4641,63.4815,29599.0
2018-05-23 12:50:00,73.03,73.06,73.02,73.05,10275.0,63.4815,63.5076,63.4728,63.4989,10275.0
2018-05-23 13:00:00,73.05,73.05,72.96,72.97,7900.0,63.4989,63.4989,63.4207,63.4294,7900.0
2018-05-23 13:10:00,72.96,72.97,72.93,72.95,9207.0,63.4207,63.4294,63.3946,63.412,9207.0
2018-05-23 13:20:00,72.93,72.98,72.93,72.98,3006.0,63.3946,63.438,63.3946,63.438,3006.0
2018-05-23 13:30:00,72.98,72.98,72.94,72.95,2557.0,63.438,63.438,63.4033,63.412,2557.0
2018-05-23 13:40:00,72.95,72.99,72.95,72.98,4000.0,63.412,63.4467,63.412,63.438,4000.0
2018-05-23 13:50:00,72.97,73.0,72.95,72.96,12529.0,63.4294,63.4554,63.412,63.4207,12529.0
2018-05-23 14:00:00,72.95,73.2,72.95,73.2,68279.0,63.412,63.6293,63.412,63.6293,68279.0
2018-05-23 14:10:00,73.2,73.23,73.14,73.19,38672.0,63.6293,63.6554,63.5771,63.6206,38672.0
2018-05-23 14:20:00,73.19,73.27,73.16,73.22,22025.0,63.6206,63.6901,63.5945,63.6467,22025.0
2018-05-23 14:30:00,73.21,73.21,73.16,73.17,21759.0,63.638,63.638,63.5945,63.6032,21759.0
2018-05-23 14:40:00,73.17,73.22,73.17,73.2,9699.0,63.6032,63.6467,63.6032,63.6293,9699.0
2018-05-23 14:50:00,73.2,73.28,73.2,73.26,10124.0,63.6293,63.6988,63.6293,63.6814,10124.0
2018-05-23 15:00:00,73.27,73.34,73.26,73.29,41761.0,63.6901,63.751,63.6814,63.7075,41761.0
2018-05-23 15:10:00,73.29,73.29,73.25,73.27,204070.0,63.7075,63.7075,63.6727,63.6901,204070.0
2018-05-23 15:20:00,73.27,73.31,73.25,73.3,34851.0,63.6901,63.7249,63.6727,63.7162,34851.0
2018-05-23 15:30:00,73.3,73.32,73.27,73.29,52942.0,63.7162,63.7336,63.6901,63.7075,52942.0
2018-05-23 15:40:00,73.29,73.31,73.25,73.29,57856.0,63.7075,63.7249,63.6727,63.7075,57856.0
2018-05-23 15:50:00,73.3,73.39,73.29,73.38,141173.0,63.7162,63.7944,63.7075,63.7857,141173.0
2018-05-24 09:30:00,73.18,73.29,73.16,73.29,27844.0,63.6119,63.7075,63.5945,63.7075,27844.0
2018-05-24 09:40:00,73.29,73.29,73.03,73.05,98709.0,63.7075,63.7075,63.4815,63.4989,98709.0
2018-05-24 09:50:00,73.04,73.04,72.91,72.97,36690.0,63.4902,63.4902,63.3772,63.4294,36690.0
2018-05-24 10:00:00,72.96,73.05,72.91,73.03,38688.0,63.4207,63.4989,63.3772,63.4815,38688.0
2018-05-24 10:10:00,73.02,73.04,72.9,72.91,29033.0,63.4728,63.4902,63.3685,63.3772,29033.0
2018-05-24 10:20:00,72.91,72.93,72.82,72.84,78602.0,63.3772,63.3946,63.299,63.3164,78602.0
2018-05-24 10:30:00,72.83,72.86,72.73,72.85,20718.0,63.3077,63.3337,63.2207,63.325,20718.0
2018-05-24 10:40:00,72.86,72.87,72.73,72.77,18787.0,63.3337,63.3424,63.2207,63.2555,18787.0
2018-05-24 10:50:00,72.78,72.79,72.65,72.68,87845.0,63.2642,63.2729,63.1512,63.1773,87845.0
2018-05-24 11:00:00,72.68,72.86,72.64,72.83,23824.0,63.1773,63.3337,63.1425,63.3077,23824.0
2018-05-24 11:10:00,72.83,72.93,72.82,72.92,47604.0,63.3077,63.3946,63.299,63.3859,47604.0
2018-05-24 11:20:00,72.92,72.92,72.87,72.91,20246.0,63.3859,63.3859,63.3424,63.3772,20246.0
2018-05-24 11:30:00,72.91,72.93,72.84,72.86,31582.0,63.3772,63.3946,63.3164,63.3337,31582.0
2018-05-24 11:40:00,72.88,72.96,72.86,72.94,49042.0,63.3511,63.4207,63.3337,63.4033,49042.0
2018-05-24 11:50:00,72.94,72.99,72.89,72.99,27016.0,63.4033,63.4467,63.3598,63.4467,27016.0
2018-05-24 12:00:00,73.0,73.02,72.97,72.97,25256.0,63.4554,63.4728,63.4294,63.4294,25256.0
2018-05-24 12:10:00,72.98,73.06,72.98,73.03,23596.0,63.438,63.5076,63.438,63.4815,23596.0
2018-05-24 12:20:00,73.03,73.08,73.03,73.06,83063.0,63.4815,63.525,63.4815,63.5076,83063.0
2018-05-24 12:30:00,73.07,73.11,73.02,73.05,30867.0,63.5163,63.5511,63.4728,63.4989,30867.0
2018-05-24 12:40:00,73.02,73.06,72.99,73.05,118800.0,63.4728,63.5076,63.4467,63.4989,118800.0
2018-05-24 12:50:00,73.07,73.08,73.0,73.07,18787.0,63.5163,63.525,63.4554,63.5163,18787.0
2018-05-24 13:00:00,73.07,73.15,73.07,73.15,32395.0,63.5163,63.5858,63.5163,63.5858,32395.0
2018-05-24 13:10:00,73.15,73.19,73.14,73.18,45850.0,63.5858,63.6206,63.5771,63.6119,45850.0
2018-05-24 13:20:00,73.18,73.19,73.14,73.15,15597.0,63.6119,63.6206,63.5771,63.5858,15597.0
2018-05-24 13:30:00,73.16,73.17,73.12,73.12,8487.0,63.5945,63.6032,63.5597,63.5597,8487.0
2018-05-24 13:40:00,73.12,73.17,73.12,73.16,17340.0,63.5597,63.6032,63.5597,63.5945,17340.0
2018-05-24 13:50:00,73.17,73.17,73.13,73.17,20130.0,63.6032,63.6032,63.5684,63.6032,20130.0
2018-05-24 14:00:00,73.16,73.16,73.1,73.13,15352.0,63.5945,63.5945,63.5424,63.5684,15352.0
2018-05-24 14:10:00,73.12,73.15,73.09,73.14,21875.0,63.5597,63.5858,63.5337,63.5771,21875.0
2018-05-24 14:20:00,73.13,73.17,73.12,73.15,15318.0,63.5684,63.6032,63.5597,63.5858,15318.0
2018-05-24 14:30:00,73.14,73.14,73.11,73.13,13496.0,63.5771,63.5771,63.5511,63.5684,13496.0
2018-05-24 14:40:00,73.13,73.13,73.08,73.08,27874.0,63.5684,63.5684,63.525,63.525,27874.0
2018-05-24 14:50:00,73.08,73.11,73.06,73.1,49697.0,63.525,63.5511,63.5076,63.5424,49697.0
2018-05-24 15:00:00,73.08,73.15,73.05,73.15,27308.0,63.525,63.5858,63.4989,63.5858,27308.0
2018-05-24 15:10:00,73.15,73.17,73.13,73.17,15301.0,63.5858,63.6032,63.5684,63.6032,15301.0
2018-05-24 15:20:00,73.16,73.18,73.14,73.15,15030.0,63.5945,63.6119,63.5771,63.5858,15030.0
2018-05-24 15:30:00,73.15,73.18,73.12,73.14,39581.0,63.5858,63.6119,63.5597,63.5771,39581.0
2018-05-24 15:40:00,73.12,73.13,73.07,73.12,72734.0,63.5597,63.5684,63.5163,63.5597,72734.0
2018-05-24 15:50:00,73.12,73.18,73.09,73.15,138240.0,63.5597,63.6119,63.5337,63.5858,138240.0
2018-05-25 09:30:00,72.9,72.97,72.85,72.88,120998.0,63.3685,63.4294,63.325,63.3511,120998.0
2018-05-25 09:40:00,72.9,72.9,72.81,72.87,23382.0,63.3685,63.3685,63.2903,63.3424,23382.0
2018-05-25 09:50:00,72.85,72.91,72.8,72.9,23372.0,63.325,63.3772,63.2816,63.3685,23372.0
2018-05-25 10:00:00,72.89,72.97,72.87,72.97,62105.0,63.3598,63.4294,63.3424,63.4294,62105.0
2018-05-25 10:10:00,72.97,73.05,72.95,73.04,100270.0,63.4294,63.4989,63.412,63.4902,100270.0
2018-05-25 10:20:00,73.02,73.02,72.95,72.96,13621.0,63.4728,63.4728,63.412,63.4207,13621.0
2018-05-25 10:30:00,72.99,73.03,72.96,72.97,17714.0,63.4467,63.4815,63.4207,63.4294,17714.0
2018-05-25 10:40:00,72.97,72.98,72.9,72.9,8140.0,63.4294,63.438,63.3685,63.3685,8140.0
2018-05-25 10:50:00,72.91,72.97,72.9,72.96,16022.0,63.3772,63.4294,63.3685,63.4207,16022.0
2018-05-25 11:00:00,72.95,73.02,72.95,73.01,22615.0,63.412,63.4728,63.412,63.4641,22615.0
2018-05-25 11:10:00,73.03,73.04,72.99,73.01,25776.0,63.4815,63.4902,63.4467,63.4641,25776.0
2018-05-25 11:20:00,73.0,73.01,72.96,73.01,15794.0,63.4554,63.4641,63.4207,63.4641,15794.0
2018-05-25 11:30:00,73.01,73.04,73.0,73.04,22252.0,63.4641,63.4902,63.4554,63.4902,22252.0
2018-05-25 11:40:00,73.04,73.04,72.99,73.03,9320.0,63.4902,63.4902,63.4467,63.4815,9320.0
2018-05-25 11:50:00,73.03,73.03,73.01,73.01,7430.0,63.4815,63.4815,63.4641,63.4641,7430.0
2018-05-25 12:00:00,73.0,73.02,72.93,72.95,11984.0,63.4554,63.4728,63.3946,63.412,11984.0
2018-05-25 12:10:00,72.95,72.95,72.91,72.91,15184.0,63.412,63.412,63.3772,63.3772,15184.0
2018-05-25 12:20:00,72.91,72.96,72.89,72.96,15874.0,63.3772,63.4207,63.3598,63.4207,15874.0
2018-05-25 12:30:00,72.95,72.96,72.94,72.94,21584.0,63.412,63.4207,63.4033,63.4033,21584.0
2018-05-25 12:40:00,72.94,72.96,72.91,72.92,16008.0,63.4033,63.4207,63.3772,63.3859,16008.0
2018-05-25 12:50:00,72.91,72.95,72.89,72.92,5045.0,63.3772,63.412,63.3598,63.3859,5045.0
2018-05-25 13:00:00,72.92,72.94,72.9,72.92,19086.0,63.3859,63.4033,63.3685,63.3859,19086.0
2018-05-25 13:10:00,72.94,72.94,72.9,72.91,10248.0,63.4033,63.4033,63.3685,63.3772,10248.0
2018-05-25 13:20:00,72.9,72.9,72.87,72.89,16485.0,63.3685,63.3685,63.3424,63.3598,16485.0
2018-05-25 13:30:00,72.88,72.88,72.83,72.86,11861.0,63.3511,63.3511,63.3077,63.3337,11861.0
2018-05-25 13:40:00,72.86,72.87,72.84,72.84,6894.0,63.3337,63.3424,63.3164,63.3164,6894.0
2018-05-25 13:50:00,72.85,72.86,72.82,72.84,5052.0,63.325,63.3337,63.299,63.3164,5052.0
2018-05-25 14:00:00,72.83,72.9,72.82,72.88,10075.0,63.3077,63.3685,63.299,63.3511,10075.0
2018-05-25 14:10:00,72.88,72.9,72.88,72.89,2600.0,63.3511,63.3685,63.3511,63.3598,2600.0
2018-05-25 14:20:00,72.89,72.91,72.86,72.9,3725.0,63.3598,63.3772,63.3337,63.3685,3725.0
2018-05-25 14:30:00,72.9,72.91,72.87,72.87,5657.0,63.3685,63.3772,63.3424,63.3424,5657.0
2018-05-25 14:40:00,72.86,72.86,72.79,72.8,4617.0,63.3337,63.3337,63.2729,63.2816,4617.0
2018-05-25 14:50:00,72.81,72.83,72.8,72.82,7674.0,63.2903,63.3077,63.2816,63.299,7674.0
2018-05-25 15:00:00,72.81,72.84,72.81,72.83,5764.0,63.2903,63.3164,63.2903,63.3077,5764.0
2018-05-25 15:10:00,72.83,72.9,72.82,72.88,27220.0,63.3077,63.3685,63.299,63.3511,27220.0
2018-05-25 15:20:00,72.88,72.92,72.85,72.92,18395.0,63.3511,63.3859,63.325,63.3859,18395.0
2018-05-25 15:30:00,72.92,72.93,72.89,72.9,66846.0,63.3859,63.3946,63.3598,63.3685,66846.0
2018-05-25 15:40:00,72.89,72.9,72.85,72.89,42982.0,63.3598,63.3685,63.325,63.3598,42982.0
2018-05-25 15:50:00,72.89,72.95,72.88,72.92,127281.0,63.3598,63.412,63.3511,63.3859,127281.0
2018-05-29 09:30:00,72.26,72.26,72.11,72.11,203279.0,62.8122,62.8122,62.6818,62.6818,203279.0
2018-05-29 09:40:00,72.12,72.21,72.06,72.19,60519.0,62.6905,62.7687,62.6383,62.7513,60519.0
2018-05-29 09:50:00,72.21,72.34,72.18,72.31,106656.0,62.7687,62.8817,62.7426,62.8556,106656.0
2018-05-29 10:00:00,72.32,72.38,72.31,72.34,52228.0,62.8643,62.9165,62.8556,62.8817,52228.0
2018-05-29 10:10:00,72.35,72.36,72.27,72.28,38140.0,62.8904,62.8991,62.8209,62.8296,38140.0
2018-05-29 10:20:00,72.28,72.36,72.26,72.32,32487.0,62.8296,62.8991,62.8122,62.8643,32487.0
2018-05-29 10:30:00,72.3,72.3,72.21,72.26,15128.0,62.847,62.847,62.7687,62.8122,15128.0
2018-05-29 10:40:00,72.26,72.28,72.22,72.28,22009.0,62.8122,62.8296,62.7774,62.8296,22009.0
2018-05-29 10:50:00,72.27,72.3,72.17,72.17,46531.0,62.8209,62.847,62.734,62.734,46531.0
2018-05-29 11:00:00,72.17,72.17,72.03,72.06,74254.0,62.734,62.734,62.6123,62.6383,74254.0
2018-05-29 11:10:00,72.07,72.14,72.05,72.06,17602.0,62.647,62.7079,62.6296,62.6383,17602.0
2018-05-29 11:20:00,72.06,72.16,72.06,72.09,103467.0,62.6383,62.7253,62.6383,62.6644,103467.0
2018-05-29 11:30:00,72.09,72.09,71.97,71.98,93239.0,62.6644,62.6644,62.5601,62.5688,93239.0
2018-05-29 11:40:00,71.97,71.98,71.79,71.84,66271.0,62.5601,62.5688,62.4036,62.4471,66271.0
2018-05-29 11:50:00,71.84,71.88,71.84,71.84,16499.0,62.4471,62.4819,62.4471,62.4471,16499.0
2018-05-29 12:00:00,71.82,71.82,71.69,71.7,57960.0,62.4297,62.4297,62.3167,62.3254,57960.0
2018-05-29 12:10:00,71.69,71.71,71.6,71.69,54239.0,62.3167,62.3341,62.2385,62.3167,54239.0
2018-05-29 12:20:00,71.69,71.8,71.68,71.74,27486.0,62.3167,62.4123,62.308,62.3602,27486.0
2018-05-29 12:30:00,71.74,71.87,71.74,71.82,54651.0,62.3602,62.4732,62.3602,62.4297,54651.0
2018-05-29 12:40:00,71.83,71.89,71.8,71.85,28906.0,62.4384,62.4906,62.4123,62.4558,28906.0
2018-05-29 12:50:00,71.86,71.91,71.85,71.89,128610.0,62.4645,62.5079,62.4558,62.4906,128610.0
2018-05-29 13:00:00,71.9,71.9,71.74,71.74,8346.0,62.4993,62.4993,62.3602,62.3602,8346.0
2018-05-29 13:10:00,71.75,71.76,71.7,71.75,16807.0,62.3689,62.3776,62.3254,62.3689,16807.0
2018-05-29 13:20:00,71.74,71.78,71.71,71.73,22524.0,62.3602,62.3949,62.3341,62.3515,22524.0
2018-05-29 13:30:00,71.73,71.73,71.63,71.63,37588.0,62.3515,62.3515,62.2646,62.2646,37588.0
2018-05-29 13:40:00,71.64,71.77,71.64,71.76,36397.0,62.2732,62.3863,62.2732,62.3776,36397.0
2018-05-29 13:50:00,71.75,71.79,71.7,71.7,98912.0,62.3689,62.4036,62.3254,62.3254,98912.0
2018-05-29 14:00:00,71.69,71.7,71.57,71.64,22057.0,62.3167,62.3254,62.2124,62.2732,22057.0
2018-05-29 14:10:00,71.62,71.64,71.56,71.6,17590.0,62.2559,62.2732,62.2037,62.2385,17590.0
2018-05-29 14:20:00,71.59,71.7,71.54,71.7,187187.0,62.2298,62.3254,62.1863,62.3254,187187.0
2018-05-29 14:30:00,71.69,71.73,71.63,71.63,46256.0,62.3167,62.3515,62.2646,62.2646,46256.0
2018-05-29 14:40:00,71.63,71.65,71.51,71.55,99215.0,62.2646,62.2819,62.1602,62.195,99215.0
2018-05-29 14:50:00,71.54,71.55,71.49,71.5,97568.0,62.1863,62.195,62.1429,62.1516,97568.0
2018-05-29 15:00:00,71.49,71.58,71.47,71.53,26140.0,62.1429,62.2211,62.1255,62.1776,26140.0
2018-05-29 15:10:00,71.54,71.56,71.49,71.51,24100.0,62.1863,62.2037,62.1429,62.1602,24100.0
2018-05-29 15:20:00,71.5,71.56,71.49,71.56,41214.0,62.1516,62.2037,62.1429,62.2037,41214.0
2018-05-29 15:30:00,71.56,71.73,71.54,71.73,60365.0,62.2037,62.3515,62.1863,62.3515,60365.0
2018-05-29 15:40:00,71.73,71.82,71.72,71.8,47403.0,62.3515,62.4297,62.3428,62.4123,47403.0
2018-05-29 15:50:00,71.8,71.85,71.76,71.8,278301.0,62.4123,62.4558,62.3776,62.4123,278301.0
2018-05-30 09:30:00,72.18,72.25,72.18,72.23,55018.0,62.7426,62.8035,62.7426,62.7861,55018.0
2018-05-30 09:40:00,72.24,72.27,72.19,72.2,150132.0,62.7948,62.8209,62.7513,62.76,150132.0
2018-05-30 09:50:00,72.19,72.21,72.12,72.13,50521.0,62.7513,62.7687,62.6905,62.6992,50521.0
2018-05-30 10:00:00,72.14,72.18,72.11,72.18,36845.0,62.7079,62.7426,62.6818,62.7426,36845.0
2018-05-30 10:10:00,72.18,72.25,72.16,72.2,75147.0,62.7426,62.8035,62.7253,62.76,75147.0
2018-05-30 10:20:00,72.2,72.21,72.12,72.19,41279.0,62.76,62.7687,62.6905,62.7513,41279.0
2018-05-30 10:30:00,72.19,72.23,72.19,72.22,52423.0,62.7513,62.7861,62.7513,62.7774,52423.0
2018-05-30 10:40:00,72.21,72.37,72.19,72.34,80676.0,62.7687,62.9078,62.7513,62.8817,80676.0
2018-05-30 10:50:00,72.35,72.39,72.33,72.38,37191.0,62.8904,62.9252,62.873,62.9165,37191.0
2018-05-30 11:00:00,72.39,72.42,72.36,72.37,56402.0,62.9252,62.9513,62.8991,62.9078,56402.0
2018-05-30 11:10:00,72.37,72.4,72.35,72.36,37704.0,62.9078,62.9339,62.8904,62.8991,37704.0
2018-05-30 11:20:00,72.37,72.44,72.36,72.41,94896.0,62.9078,62.9687,62.8991,62.9426,94896.0
2018-05-30 11:30:00,72.41,72.63,72.4,72.62,103231.0,62.9426,63.1338,62.9339,63.1251,103231.0
2018-05-30 11:40:00,72.62,72.62,72.54,72.6,40024.0,63.1251,63.1251,63.0556,63.1077,40024.0
2018-05-30 11:50:00,72.6,72.7,72.6,72.7,109253.0,63.1077,63.1947,63.1077,63.1947,109253.0
2018-05-30 12:00:00,72.69,72.75,72.67,72.67,34918.0,63.186,63.2381,63.1686,63.1686,34918.0
2018-05-30 12:10:00,72.67,72.68,72.63,72.64,28552.0,63.1686,63.1773,63.1338,63.1425,28552.0
2018-05-30 12:20:00,72.64,72.68,72.64,72.67,28540.0,63.1425,63.1773,63.1425,63.1686,28540.0
2018-05-30 12:30:00,72.66,72.66,72.6,72.62,12726.0,63.1599,63.1599,63.1077,63.1251,12726.0
2018-05-30 12:40:00,72.61,72.61,72.59,72.6,5540.0,63.1164,63.1164,63.099,63.1077,5540.0
2018-05-30 12:50:00,72.61,72.64,72.61,72.63,32560.0,63.1164,63.1425,63.1164,63.1338,32560.0
2018-05-30 13:00:00,72.64,72.66,72.6,72.63,4386.0,63.1425,63.1599,63.1077,63.1338,4386.0
2018-05-30 13:10:00,72.64,72.75,72.64,72.75,56630.0,63.1425,63.2381,63.1425,63.2381,56630.0
2018-05-30 13:20:00,72.75,72.75,72.71,72.73,54232.0,63.2381,63.2381,63.2033,63.2207,54232.0
2018-05-30 13:30:00,72.73,72.76,72.72,72.76,32493.0,63.2207,63.2468,63.212,63.2468,32493.0
2018-05-30 13:40:00,72.76,72.76,72.73,72.76,7003.0,63.2468,63.2468,63.2207,63.2468,7003.0
2018-05-30 13:50:00,72.76,72.77,72.71,72.72,9340.0,63.2468,63.2555,63.2033,63.212,9340.0
2018-05-30 14:00:00,72.72,72.75,72.72,72.75,11033.0,63.212,63.2381,63.212,63.2381,11033.0
2018-05-30 14:10:00,72.75,72.76,72.69,72.72,33598.0,63.2381,63.2468,63.186,63.212,33598.0
2018-05-30 14:20:00,72.72,72.73,72.69,72.72,8553.0,63.212,63.2207,63.186,63.212,8553.0
2018-05-30 14:30:00,72.72,72.78,72.71,72.76,7412.0,63.212,63.2642,63.2033,63.2468,7412.0
2018-05-30 14:40:00,72.77,72.77,72.72,72.74,27892.0,63.2555,63.2555,63.212,63.2294,27892.0
2018-05-30 14:50:00,72.74,72.77,72.73,72.75,15590.0,63.2294,63.2555,63.2207,63.2381,15590.0
2018-05-30 15:00:00,72.76,72.79,72.71,72.72,45809.0,63.2468,63.2729,63.2033,63.212,45809.0
2018-05-30 15:10:00,72.71,72.73,72.69,72.72,45123.0,63.2033,63.2207,63.186,63.212,45123.0
2018-05-30 15:20:00,72.72,72.73,72.67,72.67,40054.0,63.212,63.2207,63.1686,63.1686,40054.0
2018-05-30 15:30:00,72.67,72.68,72.64,72.65,30745.0,63.1686,63.1773,63.1425,63.1512,30745.0
2018-05-30 15:40:00,72.64,72.68,72.63,72.67,42729.0,63.1425,63.1773,63.1338,63.1686,42729.0
2018-05-30 15:50:00,72.67,72.73,72.67,72.72,247176.0,63.1686,63.2207,63.1686,63.212,247176.0
2018-05-31 09:30:00,72.57,72.6,72.48,72.56,174381.0,63.0817,63.1077,63.0034,63.073,174381.0
2018-05-31 09:40:00,72.56,72.61,72.48,72.48,107471.0,63.073,63.1164,63.0034,63.0034,107471.0
2018-05-31 09:50:00,72.46,72.52,72.45,72.47,105946.0,62.986,63.0382,62.9773,62.9947,105946.0
2018-05-31 10:00:00,72.47,72.55,72.41,72.43,56715.0,62.9947,63.0643,62.9426,62.96,56715.0
2018-05-31 10:10:00,72.43,72.52,72.4,72.48,71211.0,62.96,63.0382,62.9339,63.0034,71211.0
2018-05-31 10:20:00,72.48,72.52,72.44,72.51,37488.0,63.0034,63.0382,62.9687,63.0295,37488.0
2018-05-31 10:30:00,72.5,72.55,72.41,72.43,29471.0,63.0208,63.0643,62.9426,62.96,29471.0
2018-05-31 10:40:00,72.43,72.45,72.29,72.29,69086.0,62.96,62.9773,62.8383,62.8383,69086.0
2018-05-31 10:50:00,72.29,72.35,72.26,72.31,47434.0,62.8383,62.8904,62.8122,62.8556,47434.0
2018-05-31 11:00:00,72.31,72.38,72.28,72.33,49730.0,62.8556,62.9165,62.8296,62.873,49730.0
2018-05-31 11:10:00,72.33,72.36,72.24,72.25,41968.0,62.873,62.8991,62.7948,62.8035,41968.0
2018-05-31 11:20:00,72.24,72.42,72.22,72.42,62350.0,62.7948,62.9513,62.7774,62.9513,62350.0
2018-05-31 11:30:00,72.41,72.5,72.31,72.48,75995.0,62.9426,63.0208,62.8556,63.0034,75995.0
2018-05-31 11:40:00,72.48,72.61,72.48,72.53,71170.0,63.0034,63.1164,63.0034,63.0469,71170.0
2018-05-31 11:50:00,72.53,72.55,72.47,72.47,48814.0,63.0469,63.0643,62.9947,62.9947,48814.0
2018-05-31 12:00:00,72.47,72.48,72.36,72.36,23651.0,62.9947,63.0034,62.8991,62.8991,23651.0
2018-05-31 12:10:00,72.35,72.44,72.35,72.44,18958.0,62.8904,62.9687,62.8904,62.9687,18958.0
2018-05-31 12:20:00,72.44,72.45,72.35,72.36,40512.0,62.9687,62.9773,62.8904,62.8991,40512.0
2018-05-31 12:30:00,72.36,72.38,72.34,72.38,32136.0,62.8991,62.9165,62.8817,62.9165,32136.0
2018-05-31 12:40:00,72.37,72.44,72.35,72.44,20773.0,62.9078,62.9687,62.8904,62.9687,20773.0
2018-05-31 12:50:00,72.45,72.47,72.43,72.47,23569.0,62.9773,62.9947,62.96,62.9947,23569.0
2018-05-31 13:00:00,72.47,72.48,72.41,72.44,36430.0,62.9947,63.0034,62.9426,62.9687,36430.0
2018-05-31 13:10:00,72.43,72.45,72.4,72.42,130609.0,62.96,62.9773,62.9339,62.9513,130609.0
2018-05-31 13:20:00,72.42,72.45,72.39,72.42,20080.0,62.9513,62.9773,62.9252,62.9513,20080.0
2018-05-31 13:30:00,72.42,72.43,72.35,72.39,67723.0,62.9513,62.96,62.8904,62.9252,67723.0
2018-05-31 13:40:00,72.39,72.41,72.38,72.38,22027.0,62.9252,62.9426,62.9165,62.9165,22027.0
2018-05-31 13:50:00,72.39,72.39,72.25,72.26,51573.0,62.9252,62.9252,62.8035,62.8122,51573.0
2018-05-31 14:00:00,72.25,72.25,72.17,72.22,20275.0,62.8035,62.8035,62.734,62.7774,20275.0
2018-05-31 14:10:00,72.22,72.32,72.22,72.3,47767.0,62.7774,62.8643,62.7774,62.847,47767.0
2018-05-31 14:20:00,72.31,72.35,72.3,72.31,28470.0,62.8556,62.8904,62.847,62.8556,28470.0
2018-05-31 14:30:00,72.31,72.33,72.28,72.28,36734.0,62.8556,62.873,62.8296,62.8296,36734.0
2018-05-31 14:40:00,72.28,72.34,72.27,72.32,22372.0,62.8296,62.8817,62.8209,62.8643,22372.0
2018-05-31 14:50:00,72.33,72.39,72.33,72.37,35714.0,62.873,62.9252,62.873,62.9078,35714.0
2018-05-31 15:00:00,72.37,72.47,72.34,72.46,40202.0,62.9078,62.9947,62.8817,62.986,40202.0
2018-05-31 15:10:00,72.45,72.46,72.41,72.42,24488.0,62.9773,62.986,62.9426,62.9513,24488.0
2018-05-31 15:20:00,72.42,72.45,72.4,72.43,31487.0,62.9513,62.9773,62.9339,62.96,31487.0
2018-05-31 15:30:00,72.43,72.45,72.38,72.44,46672.0,62.96,62.9773,62.9165,62.9687,46672.0
2018-05-31 15:40:00,72.45,72.45,72.36,72.39,59323.0,62.9773,62.9773,62.8991,62.9252,59323.0
2018-05-31 15:50:00,72.38,72.39,72.32,72.34,130463.0,62.9165,62.9252,62.8643,62.8817,130463.0
2018-06-01 09:30:00,72.82,72.92,72.82,72.88,166960.0,63.299,63.3859,63.299,63.3511,166960.0
2018-06-01 09:40:00,72.87,72.94,72.86,72.9,37059.0,63.3424,63.4033,63.3337,63.3685,37059.0
2018-06-01 09:50:00,72.92,72.96,72.9,72.91,39865.0,63.3859,63.4207,63.3685,63.3772,39865.0
2018-06-01 10:00:00,72.91,72.97,72.88,72.88,134706.0,63.3772,63.4294,63.3511,63.3511,134706.0
2018-06-01 10:10:00,72.88,72.9,72.73,72.86,65036.0,63.3511,63.3685,63.2207,63.3337,65036.0
2018-06-01 10:20:00,72.86,73.0,72.86,72.88,114570.0,63.3337,63.4554,63.3337,63.3511,114570.0
2018-06-01 10:30:00,72.87,72.93,72.83,72.91,58748.0,63.3424,63.3946,63.3077,63.3772,58748.0
2018-06-01 10:40:00,72.91,72.92,72.81,72.91,69083.0,63.3772,63.3859,63.2903,63.3772,69083.0
2018-06-01 10:50:00,72.92,72.99,72.91,72.93,20768.0,63.3859,63.4467,63.3772,63.3946,20768.0
2018-06-01 11:00:00,72.93,72.98,72.92,72.93,13068.0,63.3946,63.438,63.3859,63.3946,13068.0
2018-06-01 11:10:00,72.92,72.97,72.92,72.94,25897.0,63.3859,63.4294,63.3859,63.4033,25897.0
2018-06-01 11:20:00,72.94,72.98,72.9,72.91,45862.0,63.4033,63.438,63.3685,63.3772,45862.0
2018-06-01 11:30:00,72.89,72.99,72.89,72.97,54505.0,63.3598,63.4467,63.3598,63.4294,54505.0
2018-06-01 11:40:00,72.97,72.99,72.94,72.96,20836.0,63.4294,63.4467,63.4033,63.4207,20836.0
2018-06-01 11:50:00,72.96,73.01,72.96,72.98,52850.0,63.4207,63.4641,63.4207,63.438,52850.0
2018-06-01 12:00:00,72.99,73.03,72.99,73.01,22452.0,63.4467,63.4815,63.4467,63.4641,22452.0
2018-06-01 12:10:00,73.02,73.06,73.02,73.05,110090.0,63.4728,63.5076,63.4728,63.4989,110090.0
2018-06-01 12:20:00,73.05,73.06,73.01,73.03,26985.0,63.4989,63.5076,63.4641,63.4815,26985.0
2018-06-01 12:30:00,73.03,73.07,73.02,73.05,33234.0,63.4815,63.5163,63.4728,63.4989,33234.0
2018-06-01 12:40:00,73.05,73.06,73.01,73.02,14136.0,63.4989,63.5076,63.4641,63.4728,14136.0
2018-06-01 12:50:00,73.02,73.04,73.01,73.04,34307.0,63.4728,63.4902,63.4641,63.4902,34307.0
2018-06-01 13:00:00,73.04,73.1,73.04,73.09,24224.0,63.4902,63.5424,63.4902,63.5337,24224.0
2018-06-01 13:10:00,73.08,73.09,73.06,73.06,45328.0,63.525,63.5337,63.5076,63.5076,45328.0
2018-06-01 13:20:00,73.07,73.1,73.06,73.08,91751.0,63.5163,63.5424,63.5076,63.525,91751.0
2018-06-01 13:30:00,73.09,73.09,73.05,73.06,40601.0,63.5337,63.5337,63.4989,63.5076,40601.0
2018-06-01 13:40:00,73.06,73.08,73.04,73.04,84062.0,63.5076,63.525,63.4902,63.4902,84062.0
2018-06-01 13:50:00,73.04,73.06,73.03,73.05,26696.0,63.4902,63.5076,63.4815,63.4989,26696.0
2018-06-01 14:00:00,73.05,73.07,72.98,72.99,27723.0,63.4989,63.5163,63.438,63.4467,27723.0
2018-06-01 14:10:00,72.99,73.02,72.99,73.02,22920.0,63.4467,63.4728,63.4467,63.4728,22920.0
2018-06-01 14:20:00,73.02,73.05,73.02,73.05,63769.0,63.4728,63.4989,63.4728,63.4989,63769.0
2018-06-01 14:30:00,73.05,73.05,73.0,73.02,84039.0,63.4989,63.4989,63.4554,63.4728,84039.0
2018-06-01 14:40:00,73.02,73.08,73.02,73.06,51568.0,63.4728,63.525,63.4728,63.5076,51568.0
2018-06-01 14:50:00,73.07,73.09,73.06,73.06,33403.0,63.5163,63.5337,63.5076,63.5076,33403.0
2018-06-01 15:00:00,73.06,73.07,72.99,72.99,35045.0,63.5076,63.5163,63.4467,63.4467,35045.0
2018-06-01 15:10:00,73.0,73.0,72.93,72.97,106308.0,63.4554,63.4554,63.3946,63.4294,106308.0
2018-06-01 15:20:00,72.97,72.99,72.94,72.98,79476.0,63.4294,63.4467,63.4033,63.438,79476.0
2018-06-01 15:30:00,72.99,73.01,72.98,73.01,90047.0,63.4467,63.4641,63.438,63.4641,90047.0
2018-06-01 15:40:00,73.01,73.04,73.01,73.01,63990.0,63.4641,63.4902,63.4641,63.4641,63990.0
2018-06-01 15:50:00,73.01,73.08,73.0,73.08,119925.0,63.4641,63.525,63.4554,63.525,119925.0
2018-06-04 09:30:00,73.43,73.55,73.41,73.55,69225.0,63.8292,63.9335,63.8118,63.9335,69225.0
2018-06-04 09:40:00,73.55,73.59,73.54,73.54,24669.0,63.9335,63.9683,63.9248,63.9248,24669.0
2018-06-04 09:50:00,73.53,73.56,73.52,73.56,27074.0,63.9161,63.9422,63.9074,63.9422,27074.0
2018-06-04 10:00:00,73.56,73.59,73.46,73.46,42725.0,63.9422,63.9683,63.8553,63.8553,42725.0
2018-06-04 10:10:00,73.46,73.49,73.44,73.49,5766.0,63.8553,63.8814,63.8379,63.8814,5766.0
2018-06-04 10:20:00,73.48,73.49,73.41,73.42,5609.0,63.8727,63.8814,63.8118,63.8205,5609.0
2018-06-04 10:30:00,73.4,73.41,73.36,73.4,9149.0,63.8031,63.8118,63.7684,63.8031,9149.0
2018-06-04 10:40:00,73.4,73.43,73.38,73.42,9864.0,63.8031,63.8292,63.7857,63.8205,9864.0
2018-06-04 10:50:00,73.43,73.44,73.4,73.43,13977.0,63.8292,63.8379,63.8031,63.8292,13977.0
2018-06-04 11:00:00,73.43,73.47,73.41,73.41,22588.0,63.8292,63.864,63.8118,63.8118,22588.0
2018-06-04 11:10:00,73.42,73.43,73.37,73.38,6542.0,63.8205,63.8292,63.7771,63.7857,6542.0
2018-06-04 11:20:00,73.38,73.4,73.34,73.4,13511.0,63.7857,63.8031,63.751,63.8031,13511.0
2018-06-04 11:30:00,73.41,73.41,73.37,73.37,51794.0,63.8118,63.8118,63.7771,63.7771,51794.0
2018-06-04 11:40:00,73.38,73.45,73.38,73.43,93515.0,63.7857,63.8466,63.7857,63.8292,93515.0
2018-06-04 11:50:00,73.43,73.46,73.4,73.45,90919.0,63.8292,63.8553,63.8031,63.8466,90919.0
2018-06-04 12:00:00,73.46,73.46,73.42,73.43,60214.0,63.8553,63.8553,63.8205,63.8292,60214.0
2018-06-04 12:10:00,73.42,73.46,73.4,73.45,61587.0,63.8205,63.8553,63.8031,63.8466,61587.0
2018-06-04 12:20:00,73.46,73.5,73.46,73.48,67670.0,63.8553,63.8901,63.8553,63.8727,67670.0
2018-06-04 12:30:00,73.47,73.48,73.47,73.47,43366.0,63.864,63.8727,63.864,63.864,43366.0
2018-06-04 12:40:00,73.47,73.49,73.46,73.48,4975.0,63.864,63.8814,63.8553,63.8727,4975.0
2018-06-04 12:50:00,73.49,73.5,73.47,73.47,11019.0,63.8814,63.8901,63.864,63.864,11019.0
2018-06-04 13:00:00,73.47,73.5,73.46,73.47,8498.0,63.864,63.8901,63.8553,63.864,8498.0
2018-06-04 13:10:00,73.48,73.5,73.47,73.5,36581.0,63.8727,63.8901,63.864,63.8901,36581.0
2018-06-04 13:20:00,73.5,73.51,73.49,73.5,45200.0,63.8901,63.8988,63.8814,63.8901,45200.0
2018-06-04 13:30:00,73.49,73.5,73.44,73.44,60386.0,63.8814,63.8901,63.8379,63.8379,60386.0
2018-06-04 13:40:00,73.44,73.45,73.43,73.44,15947.0,63.8379,63.8466,63.8292,63.8379,15947.0
2018-06-04 13:50:00,73.43,73.44,73.41,73.43,49702.0,63.8292,63.8379,63.8118,63.8292,49702.0
2018-06-04 14:00:00,73.44,73.46,73.43,73.46,32094.0,63.8379,63.8553,63.8292,63.8553,32094.0
2018-06-04 14:10:00,73.45,73.47,73.43,73.45,79928.0,63.8466,63.864,63.8292,63.8466,79928.0
2018-06-04 14:20:00,73.45,73.46,73.44,73.46,57583.0,63.8466,63.8553,63.8379,63.8553,57583.0
2018-06-04 14:30:00,73.45,73.46,73.43,73.44,77225.0,63.8466,63.8553,63.8292,63.8379,77225.0
2018-06-04 14:40:00,73.44,73.46,73.43,73.45,14790.0,63.8379,63.8553,63.8292,63.8466,14790.0
2018-06-04 14:50:00,73.45,73.5,73.45,73.5,98281.0,63.8466,63.8901,63.8466,63.8901,98281.0
2018-06-04 15:00:00,73.49,73.5,73.48,73.5,76389.0,63.8814,63.8901,63.8727,63.8901,76389.0
2018-06-04 15:10:00,73.5,73.52,73.48,73.51,97649.0,63.8901,63.9074,63.8727,63.8988,97649.0
2018-06-04 15:20:00,73.51,73.52,73.49,73.5,84141.0,63.8988,63.9074,63.8814,63.8901,84141.0
2018-06-04 15:30:00,73.5,73.5,73.48,73.49,58703.0,63.8901,63.8901,63.8727,63.8814,58703.0
2018-06-04 15:40:00,73.5,73.51,73.46,73.48,161385.0,63.8901,63.8988,63.8553,63.8727,161385.0
2018-06-04 15:50:00,73.48,73.51,73.46,73.48,316538.0,63.8727,63.8988,63.8553,63.8727,316538.0
2018-06-05 09:30:00,73.47,73.48,73.41,73.45,46088.0,63.864,63.8727,63.8118,63.8466,46088.0
2018-06-05 09:40:00,73.45,73.51,73.42,73.47,30177.0,63.8466,63.8988,63.8205,63.864,30177.0
2018-06-05 09:50:00,73.47,73.48,73.44,73.48,27969.0,63.864,63.8727,63.8379,63.8727,27969.0
2018-06-05 10:00:00,73.47,73.53,73.46,73.49,92851.0,63.864,63.9161,63.8553,63.8814,92851.0
2018-06-05 10:10:00,73.5,73.51,73.45,73.47,212487.0,63.8901,63.8988,63.8466,63.864,212487.0
2018-06-05 10:20:00,73.46,73.48,73.43,73.48,145208.0,63.8553,63.8727,63.8292,63.8727,145208.0
2018-06-05 10:30:00,73.49,73.51,73.35,73.37,232806.0,63.8814,63.8988,63.7597,63.7771,232806.0
2018-06-05 10:40:00,73.37,73.39,73.33,73.35,57647.0,63.7771,63.7944,63.7423,63.7597,57647.0
2018-06-05 10:50:00,73.35,73.44,73.35,73.43,35723.0,63.7597,63.8379,63.7597,63.8292,35723.0
2018-06-05 11:00:00,73.43,73.43,73.29,73.29,13026.0,63.8292,63.8292,63.7075,63.7075,13026.0
2018-06-05 11:10:00,73.31,73.39,73.31,73.38,13989.0,63.7249,63.7944,63.7249,63.7857,13989.0
2018-06-05 11:20:00,73.38,73.39,73.31,73.32,6130.0,63.7857,63.7944,63.7249,63.7336,6130.0
2018-06-05 11:30:00,73.32,73.32,73.27,73.29,9187.0,63.7336,63.7336,63.6901,63.7075,9187.0
2018-06-05 11:40:00,73.28,73.28,73.2,73.26,10362.0,63.6988,63.6988,63.6293,63.6814,10362.0
2018-06-05 11:50:00,73.25,73.28,73.24,73.27,11098.0,63.6727,63.6988,63.6641,63.6901,11098.0
2018-06-05 12:00:00,73.26,73.3,73.21,73.3,11118.0,63.6814,63.7162,63.638,63.7162,11118.0
2018-06-05 12:10:00,73.31,73.34,73.3,73.3,8000.0,63.7249,63.751,63.7162,63.7162,8000.0
2018-06-05 12:20:00,73.32,73.33,73.28,73.32,2800.0,63.7336,63.7423,63.6988,63.7336,2800.0
2018-06-05 12:30:00,73.33,73.34,73.28,73.32,16759.0,63.7423,63.751,63.6988,63.7336,16759.0
2018-06-05 12:40:00,73.33,73.35,73.29,73.3,18206.0,63.7423,63.7597,63.7075,63.7162,18206.0
2018-06-05 12:50:00,73.3,73.35,73.3,73.34,7351.0,63.7162,63.7597,63.7162,63.751,7351.0
2018-06-05 13:00:00,73.34,73.38,73.34,73.38,20414.0,63.751,63.7857,63.751,63.7857,20414.0
2018-06-05 13:10:00,73.39,73.41,73.38,73.4,8822.0,63.7944,63.8118,63.7857,63.8031,8822.0
2018-06-05 13:20:00,73.39,73.4,73.38,73.39,7667.0,63.7944,63.8031,63.7857,63.7944,7667.0
2018-06-05 13:30:00,73.39,73.4,73.37,73.39,5000.0,63.7944,63.8031,63.7771,63.7944,5000.0
2018-06-05 13:40:00,73.38,73.42,73.37,73.41,4657.0,63.7857,63.8205,63.7771,63.8118,4657.0
2018-06-05 13:50:00,73.41,73.41,73.38,73.4,42933.0,63.8118,63.8118,63.7857,63.8031,42933.0
2018-06-05 14:00:00,73.41,73.41,73.37,73.4,141097.0,63.8118,63.8118,63.7771,63.8031,141097.0
2018-06-05 14:10:00,73.39,73.45,73.39,73.44,170872.0,63.7944,63.8466,63.7944,63.8379,170872.0
2018-06-05 14:20:00,73.44,73.45,73.43,73.44,169219.0,63.8379,63.8466,63.8292,63.8379,169219.0
2018-06-05 14:30:00,73.44,73.48,73.43,73.44,1255981.0,63.8379,63.8727,63.8292,63.8379,1255981.0
2018-06-05 14:40:00,73.44,73.47,73.43,73.45,21019.0,63.8379,63.864,63.8292,63.8466,21019.0
2018-06-05 14:50:00,73.45,73.48,73.45,73.47,7764.0,63.8466,63.8727,63.8466,63.864,7764.0
2018-06-05 15:00:00,73.47,73.48,73.45,73.45,33629.0,63.864,63.8727,63.8466,63.8466,33629.0
2018-06-05 15:10:00,73.45,73.46,73.39,73.4,29457.0,63.8466,63.8553,63.7944,63.8031,29457.0
2018-06-05 15:20:00,73.4,73.4,73.36,73.38,15904.0,63.8031,63.8031,63.7684,63.7857,15904.0
2018-06-05 15:30:00,73.39,73.42,73.37,73.41,26824.0,63.7944,63.8205,63.7771,63.8118,26824.0
2018-06-05 15:40:00,73.41,73.43,73.39,73.43,54195.0,63.8118,63.8292,63.7944,63.8292,54195.0
2018-06-05 15:50:00,73.43,73.45,73.41,73.42,132349.0,63.8292,63.8466,63.8118,63.8205,132349.0
2018-06-06 09:30:00,73.68,73.72,73.65,73.7,33945.0,64.0465,64.0813,64.0204,64.0639,33945.0
2018-06-06 09:40:00,73.72,73.73,73.65,73.65,35775.0,64.0813,64.09,64.0204,64.0204,35775.0
2018-06-06 09:50:00,73.65,73.68,73.57,73.58,45202.0,64.0204,64.0465,63.9509,63.9596,45202.0
2018-06-06 10:00:00,73.59,73.6,73.53,73.53,49118.0,63.9683,63.977,63.9161,63.9161,49118.0
2018-06-06 10:10:00,73.54,73.6,73.54,73.56,86376.0,63.9248,63.977,63.9248,63.9422,86376.0
2018-06-06 10:20:00,73.57,73.64,73.56,73.61,96478.0,63.9509,64.0118,63.9422,63.9857,96478.0
2018-06-06 10:30:00,73.6,73.63,73.57,73.61,113821.0,63.977,64.0031,63.9509,63.9857,113821.0
2018-06-06 10:40:00,73.61,73.63,73.52,73.55,90667.0,63.9857,64.0031,63.9074,63.9335,90667.0
2018-06-06 10:50:00,73.55,73.66,73.54,73.66,85781.0,63.9335,64.0291,63.9248,64.0291,85781.0
2018-06-06 11:00:00,73.67,73.71,73.67,73.69,82535.0,64.0378,64.0726,64.0378,64.0552,82535.0
2018-06-06 11:10:00,73.7,73.74,73.68,73.72,80406.0,64.0639,64.0987,64.0465,64.0813,80406.0
2018-06-06 11:20:00,73.71,73.79,73.71,73.78,115250.0,64.0726,64.1421,64.0726,64.1335,115250.0
2018-06-06 11:30:00,73.79,73.81,73.77,73.79,72726.0,64.1421,64.1595,64.1248,64.1421,72726.0
2018-06-06 11:40:00,73.79,73.88,73.79,73.87,65234.0,64.1421,64.2204,64.1421,64.2117,65234.0
2018-06-06 11:50:00,73.87,73.89,73.82,73.89,84361.0,64.2117,64.2291,64.1682,64.2291,84361.0
2018-06-06 12:00:00,73.89,73.9,73.84,73.84,161293.0,64.2291,64.2378,64.1856,64.1856,161293.0
2018-06-06 12:10:00,73.84,73.87,73.84,73.87,100187.0,64.1856,64.2117,64.1856,64.2117,100187.0
2018-06-06 12:20:00,73.88,73.88,73.84,73.86,76039.0,64.2204,64.2204,64.1856,64.203,76039.0
2018-06-06 12:30:00,73.86,73.87,73.83,73.83,60429.0,64.203,64.2117,64.1769,64.1769,60429.0
2018-06-06 12:40:00,73.84,73.85,73.84,73.84,24745.0,64.1856,64.1943,64.1856,64.1856,24745.0
2018-06-06 12:50:00,73.83,73.86,73.82,73.86,16802.0,64.1769,64.203,64.1682,64.203,16802.0
2018-06-06 13:00:00,73.86,73.88,73.85,73.87,7080.0,64.203,64.2204,64.1943,64.2117,7080.0
2018-06-06 13:10:00,73.88,73.9,73.87,73.88,94373.0,64.2204,64.2378,64.2117,64.2204,94373.0
2018-06-06 13:20:00,73.87,73.89,73.82,73.89,181596.0,64.2117,64.2291,64.1682,64.2291,181596.0
2018-06-06 13:30:00,73.89,73.9,73.88,73.9,84210.0,64.2291,64.2378,64.2204,64.2378,84210.0
2018-06-06 13:40:00,73.9,73.9,73.88,73.88,98269.0,64.2378,64.2378,64.2204,64.2204,98269.0
2018-06-06 13:50:00,73.88,73.88,73.86,73.88,80047.0,64.2204,64.2204,64.203,64.2204,80047.0
2018-06-06 14:00:00,73.88,73.9,73.87,73.9,12893.0,64.2204,64.2378,64.2117,64.2378,12893.0
2018-06-06 14:10:00,73.89,73.93,73.89,73.9,41527.0,64.2291,64.2638,64.2291,64.2378,41527.0
2018-06-06 14:20:00,73.9,73.92,73.89,73.91,95511.0,64.2378,64.2551,64.2291,64.2465,95511.0
2018-06-06 14:30:00,73.91,73.96,73.9,73.96,40146.0,64.2465,64.2899,64.2378,64.2899,40146.0
2018-06-06 14:40:00,73.95,74.02,73.95,74.01,30959.0,64.2812,64.3421,64.2812,64.3334,30959.0
2018-06-06 14:50:00,74.01,74.01,73.98,74.0,40960.0,64.3334,64.3334,64.3073,64.3247,40960.0
2018-06-06 15:00:00,73.99,74.0,73.96,73.97,24670.0,64.316,64.3247,64.2899,64.2986,24670.0
2018-06-06 15:10:00,73.97,74.01,73.96,74.01,25997.0,64.2986,64.3334,64.2899,64.3334,25997.0
2018-06-06 15:20:00,74.01,74.03,74.01,74.01,30682.0,64.3334,64.3508,64.3334,64.3334,30682.0
2018-06-06 15:30:00,74.01,74.03,74.0,74.02,25496.0,64.3334,64.3508,64.3247,64.3421,25496.0
2018-06-06 15:40:00,74.02,74.04,74.0,74.03,417489.0,64.3421,64.3595,64.3247,64.3508,417489.0
2018-06-06 15:50:00,74.03,74.09,74.03,74.09,179373.0,64.3508,64.4029,64.3508,64.4029,179373.0
2018-06-07 09:30:00,74.19,74.19,74.09,74.11,58267.0,64.4898,64.4898,64.4029,64.4203,58267.0
2018-06-07 09:40:00,74.11,74.17,74.08,74.16,33567.0,64.4203,64.4725,64.3942,64.4638,33567.0
2018-06-07 09:50:00,74.17,74.2,74.13,74.14,21280.0,64.4725,64.4985,64.4377,64.4464,21280.0
2018-06-07 10:00:00,74.14,74.21,74.09,74.1,46696.0,64.4464,64.5072,64.4029,64.4116,46696.0
2018-06-07 10:10:00,74.1,74.11,74.05,74.09,41218.0,64.4116,64.4203,64.3681,64.4029,41218.0
2018-06-07 10:20:00,74.09,74.09,74.03,74.05,14323.0,64.4029,64.4029,64.3508,64.3681,14323.0
2018-06-07 10:30:00,74.04,74.04,73.89,73.94,33840.0,64.3595,64.3595,64.2291,64.2725,33840.0
2018-06-07 10:40:00,73.95,74.0,73.95,74.0,21203.0,64.2812,64.3247,64.2812,64.3247,21203.0
2018-06-07 10:50:00,74.0,74.06,73.98,74.05,32475.0,64.3247,64.3768,64.3073,64.3681,32475.0
2018-06-07 11:00:00,74.05,74.05,74.0,74.02,23019.0,64.3681,64.3681,64.3247,64.3421,23019.0
2018-06-07 11:10:00,74.02,74.15,74.02,74.11,36396.0,64.3421,64.4551,64.3421,64.4203,36396.0
2018-06-07 11:20:00,74.11,74.11,74.06,74.06,14810.0,64.4203,64.4203,64.3768,64.3768,14810.0
2018-06-07 11:30:00,74.06,74.07,74.02,74.07,37261.0,64.3768,64.3855,64.3421,64.3855,37261.0
2018-06-07 11:40:00,74.08,74.1,73.98,73.98,37266.0,64.3942,64.4116,64.3073,64.3073,37266.0
2018-06-07 11:50:00,73.98,73.99,73.93,73.97,54050.0,64.3073,64.316,64.2638,64.2986,54050.0
2018-06-07 12:00:00,73.96,74.0,73.96,74.0,31950.0,64.2899,64.3247,64.2899,64.3247,31950.0
2018-06-07 12:10:00,73.99,74.03,73.99,74.01,13387.0,64.316,64.3508,64.316,64.3334,13387.0
2018-06-07 12:20:00,73.99,74.04,73.98,74.03,8898.0,64.316,64.3595,64.3073,64.3508,8898.0
2018-06-07 12:30:00,74.03,74.03,73.94,73.95,6621.0,64.3508,64.3508,64.2725,64.2812,6621.0
2018-06-07 12:40:00,73.96,73.96,73.86,73.87,14551.0,64.2899,64.2899,64.203,64.2117,14551.0
2018-06-07 12:50:00,73.86,73.89,73.84,73.88,36136.0,64.203,64.2291,64.1856,64.2204,36136.0
2018-06-07 13:00:00,73.89,73.9,73.87,73.87,53389.0,64.2291,64.2378,64.2117,64.2117,53389.0
2018-06-07 13:10:00,73.86,73.89,73.79,73.82,12422.0,64.203,64.2291,64.1421,64.1682,12422.0
2018-06-07 13:20:00,73.83,73.86,73.78,73.78,27197.0,64.1769,64.203,64.1335,64.1335,27197.0
2018-06-07 13:30:00,73.79,73.81,73.64,73.64,33580.0,64.1421,64.1595,64.0118,64.0118,33580.0
2018-06-07 13:40:00,73.64,73.76,73.61,73.76,43785.0,64.0118,64.1161,63.9857,64.1161,43785.0
2018-06-07 13:50:00,73.76,73.76,73.63,73.63,16493.0,64.1161,64.1161,64.0031,64.0031,16493.0
2018-06-07 14:00:00,73.64,73.7,73.59,73.7,28658.0,64.0118,64.0639,63.9683,64.0639,28658.0
2018-06-07 14:10:00,73.69,73.76,73.66,73.75,24538.0,64.0552,64.1161,64.0291,64.1074,24538.0
2018-06-07 14:20:00,73.75,73.79,73.71,73.75,16113.0,64.1074,64.1421,64.0726,64.1074,16113.0
2018-06-07 14:30:00,73.78,73.83,73.77,73.83,27292.0,64.1335,64.1769,64.1248,64.1769,27292.0
2018-06-07 14:40:00,73.83,73.85,73.79,73.85,24290.0,64.1769,64.1943,64.1421,64.1943,24290.0
2018-06-07 14:50:00,73.85,73.86,73.8,73.81,11727.0,64.1943,64.203,64.1508,64.1595,11727.0
2018-06-07 15:00:00,73.81,73.82,73.76,73.76,14772.0,64.1595,64.1682,64.1161,64.1161,14772.0
2018-06-07 15:10:00,73.76,73.79,73.74,73.77,62543.0,64.1161,64.1421,64.0987,64.1248,62543.0
2018-06-07 15:20:00,73.78,73.86,73.78,73.84,81625.0,64.1335,64.203,64.1335,64.1856,81625.0
2018-06-07 15:30:00,73.84,73.87,73.81,73.86,86508.0,64.1856,64.2117,64.1595,64.203,86508.0
2018-06-07 15:40:00,73.86,73.89,73.79,73.81,78949.0,64.203,64.2291,64.1421,64.1595,78949.0
2018-06-07 15:50:00,73.81,73.89,73.8,73.81,155733.0,64.1595,64.2291,64.1508,64.1595,155733.0
2018-06-08 09:30:00,73.65,73.72,73.62,73.66,56836.0,64.0204,64.0813,63.9944,64.0291,56836.0
2018-06-08 09:40:00,73.66,73.7,73.6,73.64,64652.0,64.0291,64.0639,63.977,64.0118,64652.0
2018-06-08 09:50:00,73.63,73.74,73.6,73.74,18994.0,64.0031,64.0987,63.977,64.0987,18994.0
2018-06-08 10:00:00,73.73,73.74,73.67,73.69,20139.0,64.09,64.0987,64.0378,64.0552,20139.0
2018-06-08 10:10:00,73.69,73.7,73.64,73.69,19234.0,64.0552,64.0639,64.0118,64.0552,19234.0
2018-06-08 10:20:00,73.69,73.74,73.67,73.67,16879.0,64.0552,64.0987,64.0378,64.0378,16879.0
2018-06-08 10:30:00,73.66,73.69,73.59,73.59,12008.0,64.0291,64.0552,63.9683,63.9683,12008.0
2018-06-08 10:40:00,73.59,73.62,73.56,73.61,12746.0,63.9683,63.9944,63.9422,63.9857,12746.0
2018-06-08 10:50:00,73.61,73.72,73.61,73.7,23432.0,63.9857,64.0813,63.9857,64.0639,23432.0
2018-06-08 11:00:00,73.7,73.72,73.64,73.7,10792.0,64.0639,64.0813,64.0118,64.0639,10792.0
2018-06-08 11:10:00,73.7,73.75,73.7,73.73,18890.0,64.0639,64.1074,64.0639,64.09,18890.0
2018-06-08 11:20:00,73.72,73.73,73.68,73.72,21618.0,64.0813,64.09,64.0465,64.0813,21618.0
2018-06-08 11:30:00,73.72,73.72,73.67,73.69,60976.0,64.0813,64.0813,64.0378,64.0552,60976.0
2018-06-08 11:40:00,73.69,73.74,73.68,73.71,27780.0,64.0552,64.0987,64.0465,64.0726,27780.0
2018-06-08 11:50:00,73.72,73.76,73.69,73.76,24806.0,64.0813,64.1161,64.0552,64.1161,24806.0
2018-06-08 12:00:00,73.75,73.79,73.75,73.79,9326.0,64.1074,64.1421,64.1074,64.1421,9326.0
2018-06-08 12:10:00,73.79,73.83,73.78,73.82,8903.0,64.1421,64.1769,64.1335,64.1682,8903.0
2018-06-08 12:20:00,73.81,73.89,73.81,73.89,14286.0,64.1595,64.2291,64.1595,64.2291,14286.0
2018-06-08 12:30:00,73.89,73.92,73.88,73.89,73635.0,64.2291,64.2551,64.2204,64.2291,73635.0
2018-06-08 12:40:00,73.89,73.91,73.88,73.9,13092.0,64.2291,64.2465,64.2204,64.2378,13092.0
2018-06-08 12:50:00,73.91,73.93,73.89,73.91,17222.0,64.2465,64.2638,64.2291,64.2465,17222.0
2018-06-08 13:00:00,73.91,73.91,73.86,73.88,24264.0,64.2465,64.2465,64.203,64.2204,24264.0
2018-06-08 13:10:00,73.88,73.89,73.86,73.88,22485.0,64.2204,64.2291,64.203,64.2204,22485.0
2018-06-08 13:20:00,73.88,73.9,73.87,73.9,15512.0,64.2204,64.2378,64.2117,64.2378,15512.0
2018-06-08 13:30:00,73.91,73.92,73.88,73.9,26221.0,64.2465,64.2551,64.2204,64.2378,26221.0
2018-06-08 13:40:00,73.9,73.94,73.89,73.91,13031.0,64.2378,64.2725,64.2291,64.2465,13031.0
2018-06-08 13:50:00,73.91,73.92,73.84,73.89,109202.0,64.2465,64.2551,64.1856,64.2291,109202.0
2018-06-08 14:00:00,73.89,73.91,73.89,73.91,7737.0,64.2291,64.2465,64.2291,64.2465,7737.0
2018-06-08 14:10:00,73.92,73.98,73.91,73.95,10714.0,64.2551,64.3073,64.2465,64.2812,10714.0
2018-06-08 14:20:00,73.95,73.95,73.92,73.93,14276.0,64.2812,64.2812,64.2551,64.2638,14276.0
2018-06-08 14:30:00,73.92,73.95,73.92,73.94,6269.0,64.2551,64.2812,64.2551,64.2725,6269.0
2018-06-08 14:40:00,73.95,73.98,73.95,73.96,31196.0,64.2812,64.3073,64.2812,64.2899,31196.0
2018-06-08 14:50:00,73.96,73.97,73.93,73.93,11749.0,64.2899,64.2986,64.2638,64.2638,11749.0
2018-06-08 15:00:00,73.93,73.94,73.91,73.92,19725.0,64.2638,64.2725,64.2465,64.2551,19725.0
2018-06-08 15:10:00,73.93,73.96,73.9,73.9,11871.0,64.2638,64.2899,64.2378,64.2378,11871.0
2018-06-08 15:20:00,73.91,73.96,73.91,73.95,14842.0,64.2465,64.2899,64.2465,64.2812,14842.0
2018-06-08 15:30:00,73.96,73.98,73.96,73.98,16161.0,64.2899,64.3073,64.2899,64.3073,16161.0
2018-06-08 15:40:00,73.98,73.99,73.94,73.96,22861.0,64.3073,64.316,64.2725,64.2899,22861.0
2018-06-08 15:50:00,73.96,74.01,73.95,73.96,58696.0,64.2899,64.3334,64.2812,64.2899,58696.0
2018-06-11 09:30:00,74.08,74.11,74.05,74.08,37396.0,64.3942,64.4203,64.3681,64.3942,37396.0
2018-06-11 09:40:00,74.09,74.16,74.09,74.12,32505.0,64.4029,64.4638,64.4029,64.429,32505.0
2018-06-11 09:50:00,74.14,74.15,74.1,74.12,71415.0,64.4464,64.4551,64.4116,64.429,71415.0
2018-06-11 10:00:00,74.13,74.18,74.11,74.15,85229.0,64.4377,64.4812,64.4203,64.4551,85229.0
2018-06-11 10:10:00,74.16,74.2,74.15,74.18,45183.0,64.4638,64.4985,64.4551,64.4812,45183.0
2018-06-11 10:20:00,74.17,74.23,74.15,74.2,54152.0,64.4725,64.5246,64.4551,64.4985,54152.0
2018-06-11 10:30:00,74.19,74.23,74.17,74.17,33934.0,64.4898,64.5246,64.4725,64.4725,33934.0
2018-06-11 10:40:00,74.16,74.19,74.15,74.16,37900.0,64.4638,64.4898,64.4551,64.4638,37900.0
2018-06-11 10:50:00,74.17,74.2,74.13,74.16,45934.0,64.4725,64.4985,64.4377,64.4638,45934.0
2018-06-11 11:00:00,74.16,74.18,74.13,74.17,21331.0,64.4638,64.4812,64.4377,64.4725,21331.0
2018-06-11 11:10:00,74.16,74.18,74.13,74.17,54365.0,64.4638,64.4812,64.4377,64.4725,54365.0
2018-06-11 11:20:00,74.17,74.22,74.17,74.2,42336.0,64.4725,64.5159,64.4725,64.4985,42336.0
2018-06-11 11:30:00,74.2,74.23,74.18,74.22,26765.0,64.4985,64.5246,64.4812,64.5159,26765.0
2018-06-11 11:40:00,74.22,74.31,74.22,74.3,39609.0,64.5159,64.5942,64.5159,64.5855,39609.0
2018-06-11 11:50:00,74.29,74.32,74.28,74.3,16256.0,64.5768,64.6028,64.5681,64.5855,16256.0
2018-06-11 12:00:00,74.31,74.32,74.28,74.31,17903.0,64.5942,64.6028,64.5681,64.5942,17903.0
2018-06-11 12:10:00,74.32,74.33,74.3,74.33,21260.0,64.6028,64.6115,64.5855,64.6115,21260.0
2018-06-11 12:20:00,74.33,74.35,74.32,74.34,29086.0,64.6115,64.6289,64.6028,64.6202,29086.0
2018-06-11 12:30:00,74.34,74.35,74.31,74.32,31556.0,64.6202,64.6289,64.5942,64.6028,31556.0
2018-06-11 12:40:00,74.32,74.33,74.3,74.31,41409.0,64.6028,64.6115,64.5855,64.5942,41409.0
2018-06-11 12:50:00,74.31,74.35,74.31,74.31,50212.0,64.5942,64.6289,64.5942,64.5942,50212.0
2018-06-11 13:00:00,74.32,74.33,74.29,74.31,14536.0,64.6028,64.6115,64.5768,64.5942,14536.0
2018-06-11 13:10:00,74.31,74.34,74.31,74.31,20750.0,64.5942,64.6202,64.5942,64.5942,20750.0
2018-06-11 13:20:00,74.32,74.32,74.29,74.3,24546.0,64.6028,64.6028,64.5768,64.5855,24546.0
2018-06-11 13:30:00,74.3,74.3,74.29,74.3,18823.0,64.5855,64.5855,64.5768,64.5855,18823.0
2018-06-11 13:40:00,74.29,74.3,74.27,74.28,29266.0,64.5768,64.5855,64.5594,64.5681,29266.0
2018-06-11 13:50:00,74.28,74.29,74.25,74.28,24536.0,64.5681,64.5768,64.542,64.5681,24536.0
2018-06-11 14:00:00,74.28,74.29,74.23,74.26,27799.0,64.5681,64.5768,64.5246,64.5507,27799.0
2018-06-11 14:10:00,74.26,74.26,74.24,74.26,14100.0,64.5507,64.5507,64.5333,64.5507,14100.0
2018-06-11 14:20:00,74.26,74.29,74.25,74.26,29850.0,64.5507,64.5768,64.542,64.5507,29850.0
2018-06-11 14:30:00,74.26,74.27,74.24,74.25,28093.0,64.5507,64.5594,64.5333,64.542,28093.0
2018-06-11 14:40:00,74.25,74.25,74.24,74.25,11103.0,64.542,64.542,64.5333,64.542,11103.0
2018-06-11 14:50:00,74.25,74.29,74.24,74.28,27409.0,64.542,64.5768,64.5333,64.5681,27409.0
2018-06-11 15:00:00,74.28,74.3,74.28,74.3,44056.0,64.5681,64.5855,64.5681,64.5855,44056.0
2018-06-11 15:10:00,74.29,74.3,74.29,74.29,15985.0,64.5768,64.5855,64.5768,64.5768,15985.0
2018-06-11 15:20:00,74.3,74.31,74.29,74.3,34996.0,64.5855,64.5942,64.5768,64.5855,34996.0
2018-06-11 15:30:00,74.3,74.3,74.27,74.28,48874.0,64.5855,64.5855,64.5594,64.5681,48874.0
2018-06-11 15:40:00,74.27,74.29,74.25,74.29,49507.0,64.5594,64.5768,64.542,64.5768,49507.0
2018-06-11 15:50:00,74.28,74.28,74.15,74.16,190322.0,64.5681,64.5681,64.4551,64.4638,190322.0
2018-06-12 09:30:00,74.14,74.2,74.12,74.15,19815.0,64.4464,64.4985,64.429,64.4551,19815.0
2018-06-12 09:40:00,74.14,74.17,74.13,74.13,122955.0,64.4464,64.4725,64.4377,64.4377,122955.0
2018-06-12 09:50:00,74.13,74.13,74.09,74.09,7035.0,64.4377,64.4377,64.4029,64.4029,7035.0
2018-06-12 10:00:00,74.09,74.16,74.09,74.16,12134.0,64.4029,64.4638,64.4029,64.4638,12134.0
2018-06-12 10:10:00,74.16,74.19,74.13,74.14,14398.0,64.4638,64.4898,64.4377,64.4464,14398.0
2018-06-12 10:20:00,74.13,74.14,74.09,74.1,16545.0,64.4377,64.4464,64.4029,64.4116,16545.0
2018-06-12 10:30:00,74.1,74.13,74.09,74.1,18675.0,64.4116,64.4377,64.4029,64.4116,18675.0
2018-06-12 10:40:00,74.11,74.16,74.1,74.14,13010.0,64.4203,64.4638,64.4116,64.4464,13010.0
2018-06-12 10:50:00,74.15,74.15,74.11,74.14,8729.0,64.4551,64.4551,64.4203,64.4464,8729.0
2018-06-12 11:00:00,74.15,74.15,74.12,74.13,11424.0,64.4551,64.4551,64.429,64.4377,11424.0
2018-06-12 11:10:00,74.13,74.13,74.05,74.09,12221.0,64.4377,64.4377,64.3681,64.4029,12221.0
2018-06-12 11:20:00,74.09,74.14,74.08,74.13,13212.0,64.4029,64.4464,64.3942,64.4377,13212.0
2018-06-12 11:30:00,74.14,74.17,74.13,74.16,17339.0,64.4464,64.4725,64.4377,64.4638,17339.0
2018-06-12 11:40:00,74.17,74.21,74.17,74.2,4900.0,64.4725,64.5072,64.4725,64.4985,4900.0
2018-06-12 11:50:00,74.2,74.24,74.2,74.23,22290.0,64.4985,64.5333,64.4985,64.5246,22290.0
2018-06-12 12:00:00,74.23,74.25,74.22,74.23,41629.0,64.5246,64.542,64.5159,64.5246,41629.0
2018-06-12 12:10:00,74.23,74.25,74.21,74.22,23111.0,64.5246,64.542,64.5072,64.5159,23111.0
2018-06-12 12:20:00,74.21,74.21,74.18,74.18,6115.0,64.5072,64.5072,64.4812,64.4812,6115.0
2018-06-12 12:30:00,74.17,74.18,74.15,74.16,11875.0,64.4725,64.4812,64.4551,64.4638,11875.0
2018-06-12 12:40:00,74.16,74.17,74.15,74.16,4679.0,64.4638,64.4725,64.4551,64.4638,4679.0
2018-06-12 12:50:00,74.16,74.17,74.15,74.16,2898.0,64.4638,64.4725,64.4551,64.4638,2898.0
2018-06-12 13:00:00,74.15,74.17,74.14,74.14,8278.0,64.4551,64.4725,64.4464,64.4464,8278.0
2018-06-12 13:10:00,74.14,74.14,74.08,74.08,34087.0,64.4464,64.4464,64.3942,64.3942,34087.0
2018-06-12 13:20:00,74.08,74.11,74.07,74.1,9130.0,64.3942,64.4203,64.3855,64.4116,9130.0
2018-06-12 13:30:00,74.09,74.1,74.07,74.07,6779.0,64.4029,64.4116,64.3855,64.3855,6779.0
2018-06-12 13:40:00,74.06,74.07,74.04,74.06,5000.0,64.3768,64.3855,64.3595,64.3768,5000.0
2018-06-12 13:50:00,74.07,74.1,74.07,74.1,10571.0,64.3855,64.4116,64.3855,64.4116,10571.0
2018-06-12 14:00:00,74.12,74.12,74.04,74.04,6811.0,64.429,64.429,64.3595,64.3595,6811.0
2018-06-12 14:10:00,74.04,74.04,74.02,74.02,11216.0,64.3595,64.3595,64.3421,64.3421,11216.0
2018-06-12 14:20:00,74.01,74.02,73.94,73.95,9928.0,64.3334,64.3421,64.2725,64.2812,9928.0
2018-06-12 14:30:00,73.94,73.97,73.93,73.97,14074.0,64.2725,64.2986,64.2638,64.2986,14074.0
2018-06-12 14:40:00,73.97,73.97,73.94,73.95,9064.0,64.2986,64.2986,64.2725,64.2812,9064.0
2018-06-12 14:50:00,73.95,73.96,73.93,73.93,13602.0,64.2812,64.2899,64.2638,64.2638,13602.0
2018-06-12 15:00:00,73.93,74.01,73.92,73.99,10399.0,64.2638,64.3334,64.2551,64.316,10399.0
2018-06-12 15:10:00,74.0,74.02,73.99,74.02,9173.0,64.3247,64.3421,64.316,64.3421,9173.0
2018-06-12 15:20:00,74.01,74.03,74.01,74.03,16901.0,64.3334,64.3508,64.3334,64.3508,16901.0
2018-06-12 15:30:00,74.02,74.04,74.01,74.03,202190.0,64.3421,64.3595,64.3334,64.3508,202190.0
2018-06-12 15:40:00,74.03,74.04,74.01,74.02,16687.0,64.3508,64.3595,64.3334,64.3421,16687.0
2018-06-12 15:50:00,74.04,74.1,74.04,74.08,75494.0,64.3595,64.4116,64.3595,64.3942,75494.0
2018-06-13 09:30:00,74.11,74.19,74.09,74.17,207560.0,64.4203,64.4898,64.4029,64.4725,207560.0
2018-06-13 09:40:00,74.17,74.18,74.14,74.18,228482.0,64.4725,64.4812,64.4464,64.4812,228482.0
2018-06-13 09:50:00,74.17,74.17,74.1,74.11,24337.0,64.4725,64.4725,64.4116,64.4203,24337.0
2018-06-13 10:00:00,74.11,74.15,74.1,74.13,21161.0,64.4203,64.4551,64.4116,64.4377,21161.0
2018-06-13 10:10:00,74.13,74.15,74.13,74.15,15407.0,64.4377,64.4551,64.4377,64.4551,15407.0
2018-06-13 10:20:00,74.15,74.17,74.12,74.16,10378.0,64.4551,64.4725,64.429,64.4638,10378.0
2018-06-13 10:30:00,74.17,74.2,74.15,74.15,146375.0,64.4725,64.4985,64.4551,64.4551,146375.0
2018-06-13 10:40:00,74.14,74.16,74.12,74.13,26133.0,64.4464,64.4638,64.429,64.4377,26133.0
2018-06-13 10:50:00,74.13,74.17,74.12,74.16,23150.0,64.4377,64.4725,64.429,64.4638,23150.0
2018-06-13 11:00:00,74.17,74.21,74.17,74.2,81073.0,64.4725,64.5072,64.4725,64.4985,81073.0
2018-06-13 11:10:00,74.21,74.23,74.2,74.22,28702.0,64.5072,64.5246,64.4985,64.5159,28702.0
2018-06-13 11:20:00,74.22,74.24,74.21,74.23,7446.0,64.5159,64.5333,64.5072,64.5246,7446.0
2018-06-13 11:30:00,74.23,74.25,74.22,74.22,24932.0,64.5246,64.542,64.5159,64.5159,24932.0
2018-06-13 11:40:00,74.23,74.25,74.22,74.23,6750.0,64.5246,64.542,64.5159,64.5246,6750.0
2018-06-13 11:50:00,74.23,74.24,74.22,74.23,3123.0,64.5246,64.5333,64.5159,64.5246,3123.0
2018-06-13 12:00:00,74.23,74.23,74.19,74.2,31537.0,64.5246,64.5246,64.4898,64.4985,31537.0
2018-06-13 12:10:00,74.2,74.21,74.17,74.17,20434.0,64.4985,64.5072,64.4725,64.4725,20434.0
2018-06-13 12:20:00,74.16,74.18,74.15,74.17,5841.0,64.4638,64.4812,64.4551,64.4725,5841.0
2018-06-13 12:30:00,74.17,74.18,74.17,74.18,2828.0,64.4725,64.4812,64.4725,64.4812,2828.0
2018-06-13 12:40:00,74.17,74.18,74.16,74.16,7841.0,64.4725,64.4812,64.4638,64.4638,7841.0
2018-06-13 12:50:00,74.16,74.17,74.13,74.14,3364.0,64.4638,64.4725,64.4377,64.4464,3364.0
2018-06-13 13:00:00,74.13,74.13,74.11,74.12,4666.0,64.4377,64.4377,64.4203,64.429,4666.0
2018-06-13 13:10:00,74.12,74.13,74.1,74.12,25994.0,64.429,64.4377,64.4116,64.429,25994.0
2018-06-13 13:20:00,74.13,74.15,74.13,74.14,4865.0,64.4377,64.4551,64.4377,64.4464,4865.0
2018-06-13 13:30:00,74.13,74.15,74.13,74.15,7558.0,64.4377,64.4551,64.4377,64.4551,7558.0
2018-06-13 13:40:00,74.16,74.16,74.15,74.16,2141.0,64.4638,64.4638,64.4551,64.4638,2141.0
2018-06-13 13:50:00,74.16,74.2,74.16,74.19,13679.0,64.4638,64.4985,64.4638,64.4898,13679.0
2018-06-13 14:00:00,74.18,74.18,73.9,73.9,58136.0,64.4812,64.4812,64.2378,64.2378,58136.0
2018-06-13 14:10:00,73.89,74.02,73.88,73.98,20404.0,64.2291,64.3421,64.2204,64.3073,20404.0
2018-06-13 14:20:00,73.97,73.97,73.84,73.86,23171.0,64.2986,64.2986,64.1856,64.203,23171.0
2018-06-13 14:30:00,73.86,73.95,73.76,73.94,48977.0,64.203,64.2812,64.1161,64.2725,48977.0
2018-06-13 14:40:00,73.94,73.99,73.87,73.89,52863.0,64.2725,64.316,64.2117,64.2291,52863.0
2018-06-13 14:50:00,73.89,74.03,73.89,74.02,24290.0,64.2291,64.3508,64.2291,64.3421,24290.0
2018-06-13 15:00:00,74.03,74.18,74.03,74.1,36684.0,64.3508,64.4812,64.3508,64.4116,36684.0
2018-06-13 15:10:00,74.1,74.13,74.06,74.07,8481.0,64.4116,64.4377,64.3768,64.3855,8481.0
2018-06-13 15:20:00,74.08,74.09,73.99,74.02,17952.0,64.3942,64.4029,64.316,64.3421,17952.0
2018-06-13 15:30:00,74.0,74.04,73.98,74.0,36664.0,64.3247,64.3595,64.3073,64.3247,36664.0
2018-06-13 15:40:00,74.0,74.02,73.95,73.95,38244.0,64.3247,64.3421,64.2812,64.2812,38244.0
2018-06-13 15:50:00,73.94,73.99,73.9,73.93,719313.0,64.2725,64.316,64.2378,64.2638,719313.0
2018-06-14 09:30:00,74.04,74.08,73.97,74.05,130168.0,64.3595,64.3942,64.2986,64.3681,130168.0
2018-06-14 09:40:00,74.05,74.06,73.99,74.02,79291.0,64.3681,64.3768,64.316,64.3421,79291.0
2018-06-14 09:50:00,74.02,74.04,73.98,74.02,58119.0,64.3421,64.3595,64.3073,64.3421,58119.0
2018-06-14 10:00:00,74.03,74.16,74.03,74.13,44758.0,64.3508,64.4638,64.3508,64.4377,44758.0
2018-06-14 10:10:00,74.12,74.14,74.1,74.11,580984.0,64.429,64.4464,64.4116,64.4203,580984.0
2018-06-14 10:20:00,74.11,74.13,74.06,74.08,296251.0,64.4203,64.4377,64.3768,64.3942,296251.0
2018-06-14 10:30:00,74.08,74.08,73.99,74.02,20332.0,64.3942,64.3942,64.316,64.3421,20332.0
2018-06-14 10:40:00,74.0,74.04,73.98,74.01,22362.0,64.3247,64.3595,64.3073,64.3334,22362.0
2018-06-14 10:50:00,73.99,74.02,73.96,73.96,13456.0,64.316,64.3421,64.2899,64.2899,13456.0
2018-06-14 11:00:00,73.95,73.97,73.9,73.95,23650.0,64.2812,64.2986,64.2378,64.2812,23650.0
2018-06-14 11:10:00,73.95,74.0,73.95,73.97,20665.0,64.2812,64.3247,64.2812,64.2986,20665.0
2018-06-14 11:20:00,73.98,74.05,73.98,74.04,13663.0,64.3073,64.3681,64.3073,64.3595,13663.0
2018-06-14 11:30:00,74.04,74.05,74.0,74.04,8836.0,64.3595,64.3681,64.3247,64.3595,8836.0
2018-06-14 11:40:00,74.03,74.04,74.01,74.01,8326.0,64.3508,64.3595,64.3334,64.3334,8326.0
2018-06-14 11:50:00,74.02,74.07,74.01,74.04,23787.0,64.3421,64.3855,64.3334,64.3595,23787.0
2018-06-14 12:00:00,74.05,74.06,74.04,74.04,30658.0,64.3681,64.3768,64.3595,64.3595,30658.0
2018-06-14 12:10:00,74.03,74.05,73.99,73.99,17909.0,64.3508,64.3681,64.316,64.316,17909.0
2018-06-14 12:20:00,73.99,74.0,73.96,73.97,10442.0,64.316,64.3247,64.2899,64.2986,10442.0
2018-06-14 12:30:00,73.97,73.98,73.95,73.95,10500.0,64.2986,64.3073,64.2812,64.2812,10500.0
2018-06-14 12:40:00,73.96,73.97,73.95,73.95,13416.0,64.2899,64.2986,64.2812,64.2812,13416.0
2018-06-14 12:50:00,73.96,73.98,73.95,73.95,16267.0,64.2899,64.3073,64.2812,64.2812,16267.0
2018-06-14 13:00:00,73.95,74.0,73.94,74.0,15225.0,64.2812,64.3247,64.2725,64.3247,15225.0
2018-06-14 13:10:00,74.0,74.0,73.98,74.0,12873.0,64.3247,64.3247,64.3073,64.3247,12873.0
2018-06-14 13:20:00,74.0,74.04,74.0,74.03,12869.0,64.3247,64.3595,64.3247,64.3508,12869.0
2018-06-14 13:30:00,74.02,74.06,74.02,74.03,9244.0,64.3421,64.3768,64.3421,64.3508,9244.0
2018-06-14 13:40:00,74.02,74.03,73.99,73.99,13340.0,64.3421,64.3508,64.316,64.316,13340.0
2018-06-14 13:50:00,73.99,74.0,73.95,73.95,12828.0,64.316,64.3247,64.2812,64.2812,12828.0
2018-06-14 14:00:00,73.96,73.96,73.93,73.94,20398.0,64.2899,64.2899,64.2638,64.2725,20398.0
2018-06-14 14:10:00,73.93,73.97,73.91,73.91,80886.0,64.2638,64.2986,64.2465,64.2465,80886.0
2018-06-14 14:20:00,73.92,73.95,73.91,73.92,15717.0,64.2551,64.2812,64.2465,64.2551,15717.0
2018-06-14 14:30:00,73.92,73.93,73.89,73.91,17227.0,64.2551,64.2638,64.2291,64.2465,17227.0
2018-06-14 14:40:00,73.91,73.93,73.9,73.92,7106.0,64.2465,64.2638,64.2378,64.2551,7106.0
2018-06-14 14:50:00,73.92,73.93,73.85,73.85,32586.0,64.2551,64.2638,64.1943,64.1943,32586.0
2018-06-14 15:00:00,73.84,73.87,73.82,73.87,17367.0,64.1856,64.2117,64.1682,64.2117,17367.0
2018-06-14 15:10:00,73.88,73.9,73.87,73.88,159125.0,64.2204,64.2378,64.2117,64.2204,159125.0
2018-06-14 15:20:00,73.88,73.91,73.87,73.91,24474.0,64.2204,64.2465,64.2117,64.2465,24474.0
2018-06-14 15:30:00,73.91,73.92,73.9,73.92,25006.0,64.2465,64.2551,64.2378,64.2551,25006.0
2018-06-14 15:40:00,73.92,73.96,73.92,73.95,50933.0,64.2551,64.2899,64.2551,64.2812,50933.0
2018-06-14 15:50:00,73.94,73.95,73.86,73.9,96770.0,64.2725,64.2812,64.203,64.2378,96770.0
2018-06-15 09:30:00,73.58,73.59,73.45,73.45,57856.0,63.9596,63.9683,63.8466,63.8466,57856.0
2018-06-15 09:40:00,73.47,73.53,73.4,73.53,48713.0,63.864,63.9161,63.8031,63.9161,48713.0
2018-06-15 09:50:00,73.53,73.53,73.5,73.51,36160.0,63.9161,63.9161,63.8901,63.8988,36160.0
2018-06-15 10:00:00,73.52,73.52,73.45,73.48,133674.0,63.9074,63.9074,63.8466,63.8727,133674.0
2018-06-15 10:10:00,73.49,73.5,73.46,73.49,24817.0,63.8814,63.8901,63.8553,63.8814,24817.0
2018-06-15 10:20:00,73.5,73.51,73.45,73.45,16060.0,63.8901,63.8988,63.8466,63.8466,16060.0
2018-06-15 10:30:00,73.44,73.44,73.27,73.31,119086.0,63.8379,63.8379,63.6901,63.7249,119086.0
2018-06-15 10:40:00,73.31,73.45,73.31,73.45,43963.0,63.7249,63.8466,63.7249,63.8466,43963.0
2018-06-15 10:50:00,73.45,73.5,73.42,73.48,32693.0,63.8466,63.8901,63.8205,63.8727,32693.0
2018-06-15 11:00:00,73.47,73.52,73.45,73.49,27189.0,63.864,63.9074,63.8466,63.8814,27189.0
2018-06-15 11:10:00,73.49,73.51,73.47,73.48,50134.0,63.8814,63.8988,63.864,63.8727,50134.0
2018-06-15 11:20:00,73.48,73.5,73.43,73.44,17409.0,63.8727,63.8901,63.8292,63.8379,17409.0
2018-06-15 11:30:00,73.42,73.44,73.35,73.37,28365.0,63.8205,63.8379,63.7597,63.7771,28365.0
2018-06-15 11:40:00,73.37,73.41,73.36,73.38,13501.0,63.7771,63.8118,63.7684,63.7857,13501.0
2018-06-15 11:50:00,73.38,73.47,73.37,73.44,7982.0,63.7857,63.864,63.7771,63.8379,7982.0
2018-06-15 12:00:00,73.45,73.45,73.37,73.39,14128.0,63.8466,63.8466,63.7771,63.7944,14128.0
2018-06-15 12:10:00,73.38,73.41,73.35,73.41,9870.0,63.7857,63.8118,63.7597,63.8118,9870.0
2018-06-15 12:20:00,73.4,73.42,73.38,73.41,14291.0,63.8031,63.8205,63.7857,63.8118,14291.0
2018-06-15 12:30:00,73.41,73.42,73.39,73.42,11281.0,63.8118,63.8205,63.7944,63.8205,11281.0
2018-06-15 12:40:00,73.43,73.45,73.4,73.43,13200.0,63.8292,63.8466,63.8031,63.8292,13200.0
2018-06-15 12:50:00,73.43,73.46,73.42,73.46,40143.0,63.8292,63.8553,63.8205,63.8553,40143.0
2018-06-15 13:00:00,73.45,73.48,73.43,73.47,16000.0,63.8466,63.8727,63.8292,63.864,16000.0
2018-06-15 13:10:00,73.48,73.49,73.45,73.47,6820.0,63.8727,63.8814,63.8466,63.864,6820.0
2018-06-15 13:20:00,73.47,73.47,73.44,73.45,12308.0,63.864,63.864,63.8379,63.8466,12308.0
2018-06-15 13:30:00,73.46,73.46,73.43,73.45,3530.0,63.8553,63.8553,63.8292,63.8466,3530.0
2018-06-15 13:40:00,73.45,73.45,73.41,73.42,18440.0,63.8466,63.8466,63.8118,63.8205,18440.0
2018-06-15 13:50:00,73.42,73.44,73.4,73.43,6918.0,63.8205,63.8379,63.8031,63.8292,6918.0
2018-06-15 14:00:00,73.44,73.46,73.41,73.46,5208.0,63.8379,63.8553,63.8118,63.8553,5208.0
2018-06-15 14:10:00,73.47,73.52,73.46,73.52,26612.0,63.864,63.9074,63.8553,63.9074,26612.0
2018-06-15 14:20:00,73.52,73.66,73.52,73.65,20477.0,63.9074,64.0291,63.9074,64.0204,20477.0
2018-06-15 14:30:00,73.66,73.7,73.64,73.65,18216.0,64.0291,64.0639,64.0118,64.0204,18216.0
2018-06-15 14:40:00,73.65,73.68,73.64,73.64,92680.0,64.0204,64.0465,64.0118,64.0118,92680.0
2018-06-15 14:50:00,73.64,73.69,73.64,73.67,20111.0,64.0118,64.0552,64.0118,64.0378,20111.0
2018-06-15 15:00:00,73.66,73.66,73.62,73.64,12704.0,64.0291,64.0291,63.9944,64.0118,12704.0
2018-06-15 15:10:00,73.64,73.64,73.58,73.58,8738.0,64.0118,64.0118,63.9596,63.9596,8738.0
2018-06-15 15:20:00,73.57,73.64,73.57,73.64,15910.0,63.9509,64.0118,63.9509,64.0118,15910.0
2018-06-15 15:30:00,73.65,73.66,73.61,73.62,35757.0,64.0204,64.0291,63.9857,63.9944,35757.0
2018-06-15 15:40:00,73.63,73.63,73.59,73.62,62451.0,64.0031,64.0031,63.9683,63.9944,62451.0
2018-06-15 15:50:00,73.63,73.65,73.57,73.65,129296.0,64.0031,64.0204,63.9509,64.0204,129296.0
2018-06-18 09:30:00,73.04,73.04,72.89,72.94,274246.0,63.4902,63.4902,63.3598,63.4033,274246.0
2018-06-18 09:40:00,72.94,73.08,72.93,73.06,143730.0,63.4033,63.525,63.3946,63.5076,143730.0
2018-06-18 09:50:00,73.06,73.11,73.05,73.06,28035.0,63.5076,63.5511,63.4989,63.5076,28035.0
2018-06-18 10:00:00,73.05,73.09,73.02,73.02,19658.0,63.4989,63.5337,63.4728,63.4728,19658.0
2018-06-18 10:10:00,73.02,73.02,72.95,73.0,31944.0,63.4728,63.4728,63.412,63.4554,31944.0
2018-06-18 10:20:00,72.98,73.04,72.97,72.99,24037.0,63.438,63.4902,63.4294,63.4467,24037.0
2018-06-18 10:30:00,72.99,73.13,72.99,73.13,136191.0,63.4467,63.5684,63.4467,63.5684,136191.0
2018-06-18 10:40:00,73.13,73.22,73.12,73.21,160040.0,63.5684,63.6467,63.5597,63.638,160040.0
2018-06-18 10:50:00,73.21,73.23,73.16,73.17,113878.0,63.638,63.6554,63.5945,63.6032,113878.0
2018-06-18 11:00:00,73.17,73.24,73.16,73.23,143363.0,63.6032,63.6641,63.5945,63.6554,143363.0
2018-06-18 11:10:00,73.23,73.29,73.23,73.25,147209.0,63.6554,63.7075,63.6554,63.6727,147209.0
2018-06-18 11:20:00,73.25,73.28,73.23,73.25,190236.0,63.6727,63.6988,63.6554,63.6727,190236.0
2018-06-18 11:30:00,73.26,73.27,73.18,73.19,621956.0,63.6814,63.6901,63.6119,63.6206,621956.0
2018-06-18 11:40:00,73.19,73.23,73.17,73.22,16647.0,63.6206,63.6554,63.6032,63.6467,16647.0
2018-06-18 11:50:00,73.23,73.23,73.14,73.16,35748.0,63.6554,63.6554,63.5771,63.5945,35748.0
2018-06-18 12:00:00,73.16,73.2,73.15,73.19,35734.0,63.5945,63.6293,63.5858,63.6206,35734.0
2018-06-18 12:10:00,73.2,73.2,73.14,73.15,33863.0,63.6293,63.6293,63.5771,63.5858,33863.0
2018-06-18 12:20:00,73.16,73.16,73.13,73.13,51131.0,63.5945,63.5945,63.5684,63.5684,51131.0
2018-06-18 12:30:00,73.13,73.16,73.13,73.13,22349.0,63.5684,63.5945,63.5684,63.5684,22349.0
2018-06-18 12:40:00,73.13,73.17,73.13,73.16,10078.0,63.5684,63.6032,63.5684,63.5945,10078.0
2018-06-18 12:50:00,73.16,73.18,73.13,73.17,9664.0,63.5945,63.6119,63.5684,63.6032,9664.0
2018-06-18 13:00:00,73.18,73.19,73.17,73.17,12593.0,63.6119,63.6206,63.6032,63.6032,12593.0
2018-06-18 13:10:00,73.17,73.2,73.17,73.19,12687.0,63.6032,63.6293,63.6032,63.6206,12687.0
2018-06-18 13:20:00,73.2,73.25,73.2,73.23,14613.0,63.6293,63.6727,63.6293,63.6554,14613.0
2018-06-18 13:30:00,73.23,73.25,73.22,73.23,14128.0,63.6554,63.6727,63.6467,63.6554,14128.0
2018-06-18 13:40:00,73.23,73.25,73.22,73.24,9130.0,63.6554,63.6727,63.6467,63.6641,9130.0
2018-06-18 13:50:00,73.24,73.26,73.2,73.26,15229.0,63.6641,63.6814,63.6293,63.6814,15229.0
2018-06-18 14:00:00,73.26,73.29,73.22,73.28,19984.0,63.6814,63.7075,63.6467,63.6988,19984.0
2018-06-18 14:10:00,73.28,73.3,73.26,73.29,397193.0,63.6988,63.7162,63.6814,63.7075,397193.0
2018-06-18 14:20:00,73.29,73.31,73.27,73.27,16637.0,63.7075,63.7249,63.6901,63.6901,16637.0
2018-06-18 14:30:00,73.28,73.29,73.25,73.25,17830.0,63.6988,63.7075,63.6727,63.6727,17830.0
2018-06-18 14:40:00,73.26,73.29,73.24,73.24,18314.0,63.6814,63.7075,63.6641,63.6641,18314.0
2018-06-18 14:50:00,73.24,73.24,73.18,73.2,14151.0,63.6641,63.6641,63.6119,63.6293,14151.0
2018-06-18 15:00:00,73.19,73.21,73.18,73.2,23625.0,63.6206,63.638,63.6119,63.6293,23625.0
2018-06-18 15:10:00,73.2,73.22,73.19,73.22,17168.0,63.6293,63.6467,63.6206,63.6467,17168.0
2018-06-18 15:20:00,73.23,73.26,73.22,73.23,18463.0,63.6554,63.6814,63.6467,63.6554,18463.0
2018-06-18 15:30:00,73.23,73.27,73.22,73.25,47914.0,63.6554,63.6901,63.6467,63.6727,47914.0
2018-06-18 15:40:00,73.25,73.31,73.22,73.31,172100.0,63.6727,63.7249,63.6467,63.7249,172100.0
2018-06-18 15:50:00,73.3,73.33,73.28,73.31,273407.0,63.7162,63.7423,63.6988,63.7249,273407.0
2018-06-19 09:30:00,71.63,71.8,71.57,71.8,145845.0,62.9576,63.107,62.9049,63.107,145845.0
2018-06-19 09:40:00,71.8,71.8,71.73,71.77,221346.0,63.107,63.107,63.0455,63.0807,221346.0
2018-06-19 09:50:00,71.78,71.78,71.61,71.63,78928.0,63.0895,63.0895,62.94,62.9576,78928.0
2018-06-19 10:00:00,71.63,71.63,71.54,71.56,213270.0,62.9576,62.9576,62.8785,62.8961,213270.0
2018-06-19 10:10:00,71.54,71.63,71.52,71.62,157080.0,62.8785,62.9576,62.8609,62.9488,157080.0
2018-06-19 10:20:00,71.62,71.62,71.51,71.52,333692.0,62.9488,62.9488,62.8521,62.8609,333692.0
2018-06-19 10:30:00,71.52,71.55,71.49,71.52,128051.0,62.8609,62.8873,62.8346,62.8609,128051.0
2018-06-19 10:40:00,71.52,71.72,71.49,71.71,201908.0,62.8609,63.0367,62.8346,63.0279,201908.0
2018-06-19 10:50:00,71.71,71.77,71.68,71.73,138264.0,63.0279,63.0807,63.0016,63.0455,138264.0
2018-06-19 11:00:00,71.73,71.77,71.71,71.76,90540.0,63.0455,63.0807,63.0279,63.0719,90540.0
2018-06-19 11:10:00,71.76,71.83,71.74,71.81,58004.0,63.0719,63.1334,63.0543,63.1158,58004.0
2018-06-19 11:20:00,71.81,71.87,71.81,71.84,34315.0,63.1158,63.1686,63.1158,63.1422,34315.0
2018-06-19 11:30:00,71.83,71.86,71.78,71.83,30195.0,63.1334,63.1598,63.0895,63.1334,30195.0
2018-06-19 11:40:00,71.83,71.93,71.81,71.93,23539.0,63.1334,63.2213,63.1158,63.2213,23539.0
2018-06-19 11:50:00,71.93,71.96,71.91,71.92,27132.0,63.2213,63.2477,63.2037,63.2125,27132.0
2018-06-19 12:00:00,71.92,71.93,71.86,71.88,32949.0,63.2125,63.2213,63.1598,63.1773,32949.0
2018-06-19 12:10:00,71.88,71.89,71.81,71.85,15931.0,63.1773,63.1861,63.1158,63.151,15931.0
2018-06-19 12:20:00,71.86,71.88,71.84,71.85,15681.0,63.1598,63.1773,63.1422,63.151,15681.0
2018-06-19 12:30:00,71.85,71.86,71.81,71.82,45034.0,63.151,63.1598,63.1158,63.1246,45034.0
2018-06-19 12:40:00,71.82,71.82,71.77,71.78,56519.0,63.1246,63.1246,63.0807,63.0895,56519.0
2018-06-19 12:50:00,71.77,71.83,71.76,71.83,73693.0,63.0807,63.1334,63.0719,63.1334,73693.0
2018-06-19 13:00:00,71.83,71.85,71.79,71.82,36283.0,63.1334,63.151,63.0982,63.1246,36283.0
2018-06-19 13:10:00,71.82,71.86,71.81,71.84,44424.0,63.1246,63.1598,63.1158,63.1422,44424.0
2018-06-19 13:20:00,71.85,71.85,71.79,71.81,49261.0,63.151,63.151,63.0982,63.1158,49261.0
2018-06-19 13:30:00,71.8,71.84,71.76,71.84,14994.0,63.107,63.1422,63.0719,63.1422,14994.0
2018-06-19 13:40:00,71.84,71.9,71.84,71.9,32627.0,63.1422,63.1949,63.1422,63.1949,32627.0
2018-06-19 13:50:00,71.9,71.92,71.87,71.9,35924.0,63.1949,63.2125,63.1686,63.1949,35924.0
2018-06-19 14:00:00,71.9,71.99,71.9,71.98,12068.0,63.1949,63.274,63.1949,63.2652,12068.0
2018-06-19 14:10:00,71.97,71.98,71.94,71.98,20433.0,63.2564,63.2652,63.2301,63.2652,20433.0
2018-06-19 14:20:00,71.98,72.01,71.96,71.96,29317.0,63.2652,63.2916,63.2477,63.2477,29317.0
2018-06-19 14:30:00,71.96,71.99,71.95,71.97,15126.0,63.2477,63.274,63.2389,63.2564,15126.0
2018-06-19 14:40:00,71.97,72.01,71.94,71.98,40420.0,63.2564,63.2916,63.2301,63.2652,40420.0
2018-06-19 14:50:00,71.98,72.05,71.98,72.03,125410.0,63.2652,63.3268,63.2652,63.3092,125410.0
2018-06-19 15:00:00,72.03,72.03,71.97,71.99,108103.0,63.3092,63.3092,63.2564,63.274,108103.0
2018-06-19 15:10:00,71.99,72.0,71.94,71.95,79268.0,63.274,63.2828,63.2301,63.2389,79268.0
2018-06-19 15:20:00,71.95,71.96,71.91,71.92,50513.0,63.2389,63.2477,63.2037,63.2125,50513.0
2018-06-19 15:30:00,71.92,71.94,71.9,71.93,70413.0,63.2125,63.2301,63.1949,63.2213,70413.0
2018-06-19 15:40:00,71.92,71.95,71.89,71.93,110549.0,63.2125,63.2389,63.1861,63.2213,110549.0
2018-06-19 15:50:00,71.94,72.04,71.93,72.03,460351.0,63.2301,63.318,63.2213,63.3092,460351.0
2018-06-20 09:30:00,72.27,72.36,72.23,72.27,68822.0,63.5201,63.5992,63.485,63.5201,68822.0
2018-06-20 09:40:00,72.26,72.29,72.22,72.25,25303.0,63.5113,63.5377,63.4762,63.5025,25303.0
2018-06-20 09:50:00,72.25,72.29,72.22,72.27,63864.0,63.5025,63.5377,63.4762,63.5201,63864.0
2018-06-20 10:00:00,72.27,72.31,72.22,72.22,65530.0,63.5201,63.5553,63.4762,63.4762,65530.0
2018-06-20 10:10:00,72.21,72.21,72.13,72.18,42556.0,63.4674,63.4674,63.3971,63.441,42556.0
2018-06-20 10:20:00,72.17,72.18,72.08,72.1,74612.0,63.4322,63.441,63.3531,63.3707,74612.0
2018-06-20 10:30:00,72.11,72.13,72.05,72.09,155447.0,63.3795,63.3971,63.3268,63.3619,155447.0
2018-06-20 10:40:00,72.09,72.13,72.06,72.11,61420.0,63.3619,63.3971,63.3356,63.3795,61420.0
2018-06-20 10:50:00,72.11,72.16,72.11,72.14,27619.0,63.3795,63.4234,63.3795,63.4059,27619.0
2018-06-20 11:00:00,72.14,72.14,72.07,72.13,87060.0,63.4059,63.4059,63.3443,63.3971,87060.0
2018-06-20 11:10:00,72.14,72.16,72.09,72.16,53683.0,63.4059,63.4234,63.3619,63.4234,53683.0
2018-06-20 11:20:00,72.15,72.22,72.15,72.19,47569.0,63.4147,63.4762,63.4147,63.4498,47569.0
2018-06-20 11:30:00,72.19,72.19,72.14,72.17,25987.0,63.4498,63.4498,63.4059,63.4322,25987.0
2018-06-20 11:40:00,72.16,72.19,72.16,72.17,40962.0,63.4234,63.4498,63.4234,63.4322,40962.0
2018-06-20 11:50:00,72.18,72.24,72.18,72.24,15044.0,63.441,63.4938,63.441,63.4938,15044.0
2018-06-20 12:00:00,72.24,72.28,72.24,72.26,15597.0,63.4938,63.5289,63.4938,63.5113,15597.0
2018-06-20 12:10:00,72.25,72.26,72.23,72.23,14463.0,63.5025,63.5113,63.485,63.485,14463.0
2018-06-20 12:20:00,72.23,72.23,72.21,72.23,35032.0,63.485,63.485,63.4674,63.485,35032.0
2018-06-20 12:30:00,72.23,72.27,72.21,72.27,10298.0,63.485,63.5201,63.4674,63.5201,10298.0
2018-06-20 12:40:00,72.27,72.3,72.26,72.3,15249.0,63.5201,63.5465,63.5113,63.5465,15249.0
2018-06-20 12:50:00,72.3,72.31,72.27,72.29,47321.0,63.5465,63.5553,63.5201,63.5377,47321.0
2018-06-20 13:00:00,72.29,72.3,72.27,72.29,7293.0,63.5377,63.5465,63.5201,63.5377,7293.0
2018-06-20 13:10:00,72.29,72.29,72.27,72.28,10826.0,63.5377,63.5377,63.5201,63.5289,10826.0
2018-06-20 13:20:00,72.28,72.28,72.22,72.22,11496.0,63.5289,63.5289,63.4762,63.4762,11496.0
2018-06-20 13:30:00,72.23,72.25,72.23,72.23,9681.0,63.485,63.5025,63.485,63.485,9681.0
2018-06-20 13:40:00,72.24,72.26,72.23,72.25,8486.0,63.4938,63.5113,63.485,63.5025,8486.0
2018-06-20 13:50:00,72.24,72.29,72.24,72.28,15891.0,63.4938,63.5377,63.4938,63.5289,15891.0
2018-06-20 14:00:00,72.28,72.29,72.26,72.27,7036.0,63.5289,63.5377,63.5113,63.5201,7036.0
2018-06-20 14:10:00,72.27,72.3,72.26,72.27,21533.0,63.5201,63.5465,63.5113,63.5201,21533.0
2018-06-20 14:20:00,72.26,72.27,72.25,72.25,11258.0,63.5113,63.5201,63.5025,63.5025,11258.0
2018-06-20 14:30:00,72.25,72.25,72.21,72.22,12366.0,63.5025,63.5025,63.4674,63.4762,12366.0
2018-06-20 14:40:00,72.22,72.22,72.18,72.19,13966.0,63.4762,63.4762,63.441,63.4498,13966.0
2018-06-20 14:50:00,72.19,72.2,72.14,72.15,79503.0,63.4498,63.4586,63.4059,63.4147,79503.0
2018-06-20 15:00:00,72.15,72.17,72.13,72.17,28300.0,63.4147,63.4322,63.3971,63.4322,28300.0
2018-06-20 15:10:00,72.17,72.19,72.16,72.18,24752.0,63.4322,63.4498,63.4234,63.441,24752.0
2018-06-20 15:20:00,72.17,72.2,72.17,72.19,62090.0,63.4322,63.4586,63.4322,63.4498,62090.0
2018-06-20 15:30:00,72.19,72.22,72.18,72.19,27888.0,63.4498,63.4762,63.441,63.4498,27888.0
2018-06-20 15:40:00,72.19,72.2,72.16,72.19,73792.0,63.4498,63.4586,63.4234,63.4498,73792.0
2018-06-20 15:50:00,72.2,72.21,72.15,72.15,108039.0,63.4586,63.4674,63.4147,63.4147,108039.0
2018-06-21 09:30:00,72.01,72.03,71.96,72.0,21855.0,63.2916,63.3092,63.2477,63.2828,21855.0
2018-06-21 09:40:00,72.0,72.0,71.92,71.97,107646.0,63.2828,63.2828,63.2125,63.2564,107646.0
2018-06-21 09:50:00,71.96,71.97,71.92,71.92,16349.0,63.2477,63.2564,63.2125,63.2125,16349.0
2018-06-21 10:00:00,71.92,71.94,71.71,71.71,21055.0,63.2125,63.2301,63.0279,63.0279,21055.0
2018-06-21 10:10:00,71.71,71.8,71.66,71.67,53703.0,63.0279,63.107,62.984,62.9928,53703.0
2018-06-21 10:20:00,71.66,71.7,71.61,71.7,69707.0,62.984,63.0191,62.94,63.0191,69707.0
2018-06-21 10:30:00,71.7,71.75,71.66,71.7,142621.0,63.0191,63.0631,62.984,63.0191,142621.0
2018-06-21 10:40:00,71.7,71.72,71.63,71.68,60023.0,63.0191,63.0367,62.9576,63.0016,60023.0
2018-06-21 10:50:00,71.7,71.78,71.69,71.71,16021.0,63.0191,63.0895,63.0103,63.0279,16021.0
2018-06-21 11:00:00,71.71,71.73,71.66,71.67,68009.0,63.0279,63.0455,62.984,62.9928,68009.0
2018-06-21 11:10:00,71.67,71.78,71.65,71.77,10806.0,62.9928,63.0895,62.9752,63.0807,10806.0
2018-06-21 11:20:00,71.76,71.79,71.73,71.73,35424.0,63.0719,63.0982,63.0455,63.0455,35424.0
2018-06-21 11:30:00,71.73,71.79,71.73,71.79,69807.0,63.0455,63.0982,63.0455,63.0982,69807.0
2018-06-21 11:40:00,71.78,71.86,71.77,71.85,19240.0,63.0895,63.1598,63.0807,63.151,19240.0
2018-06-21 11:50:00,71.85,71.87,71.82,71.83,246459.0,63.151,63.1686,63.1246,63.1334,246459.0
2018-06-21 12:00:00,71.82,71.83,71.71,71.72,19544.0,63.1246,63.1334,63.0279,63.0367,19544.0
2018-06-21 12:10:00,71.73,71.76,71.72,71.76,16803.0,63.0455,63.0719,63.0367,63.0719,16803.0
2018-06-21 12:20:00,71.77,71.77,71.73,71.74,24970.0,63.0807,63.0807,63.0455,63.0543,24970.0
2018-06-21 12:30:00,71.74,71.75,71.68,71.7,143796.0,63.0543,63.0631,63.0016,63.0191,143796.0
2018-06-21 12:40:00,71.7,71.73,71.68,71.73,20875.0,63.0191,63.0455,63.0016,63.0455,20875.0
2018-06-21 12:50:00,71.72,71.73,71.68,71.68,64903.0,63.0367,63.0455,63.0016,63.0016,64903.0
2018-06-21 13:00:00,71.67,71.69,71.64,71.68,35363.0,62.9928,63.0103,62.9664,63.0016,35363.0
2018-06-21 13:10:00,71.69,71.73,71.69,71.73,21126.0,63.0103,63.0455,63.0103,63.0455,21126.0
2018-06-21 13:20:00,71.73,71.79,71.72,71.76,34556.0,63.0455,63.0982,63.0367,63.0719,34556.0
2018-06-21 13:30:00,71.76,71.78,71.73,71.75,39412.0,63.0719,63.0895,63.0455,63.0631,39412.0
2018-06-21 13:40:00,71.76,71.79,71.74,71.79,86693.0,63.0719,63.0982,63.0543,63.0982,86693.0
2018-06-21 13:50:00,71.79,71.8,71.75,71.79,19724.0,63.0982,63.107,63.0631,63.0982,19724.0
2018-06-21 14:00:00,71.8,71.85,71.78,71.85,56978.0,63.107,63.151,63.0895,63.151,56978.0
2018-06-21 14:10:00,71.85,71.86,71.79,71.79,19571.0,63.151,63.1598,63.0982,63.0982,19571.0
2018-06-21 14:20:00,71.79,71.81,71.76,71.76,23226.0,63.0982,63.1158,63.0719,63.0719,23226.0
2018-06-21 14:30:00,71.77,71.8,71.75,71.75,28297.0,63.0807,63.107,63.0631,63.0631,28297.0
2018-06-21 14:40:00,71.75,71.77,71.73,71.77,12776.0,63.0631,63.0807,63.0455,63.0807,12776.0
2018-06-21 14:50:00,71.77,71.77,71.7,71.7,38333.0,63.0807,63.0807,63.0191,63.0191,38333.0
2018-06-21 15:00:00,71.69,71.74,71.68,71.73,48883.0,63.0103,63.0543,63.0016,63.0455,48883.0
2018-06-21 15:10:00,71.72,71.72,71.64,71.64,53669.0,63.0367,63.0367,62.9664,62.9664,53669.0
2018-06-21 15:20:00,71.63,71.69,71.55,71.67,114435.0,62.9576,63.0103,62.8873,62.9928,114435.0
2018-06-21 15:30:00,71.66,71.66,71.54,71.58,53104.0,62.984,62.984,62.8785,62.9137,53104.0
2018-06-21 15:40:00,71.56,71.6,71.51,71.6,57735.0,62.8961,62.9312,62.8521,62.9312,57735.0
2018-06-21 15:50:00,71.6,71.65,71.57,71.59,281856.0,62.9312,62.9752,62.9049,62.9225,281856.0
2018-06-22 09:30:00,72.22,72.27,72.13,72.14,41777.0,63.4762,63.5201,63.3971,63.4059,41777.0
2018-06-22 09:40:00,72.13,72.15,72.04,72.08,60862.0,63.3971,63.4147,63.318,63.3531,60862.0
2018-06-22 09:50:00,72.07,72.17,72.07,72.12,71431.0,63.3443,63.4322,63.3443,63.3883,71431.0
2018-06-22 10:00:00,72.12,72.17,72.09,72.16,51138.0,63.3883,63.4322,63.3619,63.4234,51138.0
2018-06-22 10:10:00,72.16,72.22,72.15,72.19,24057.0,63.4234,63.4762,63.4147,63.4498,24057.0
2018-06-22 10:20:00,72.18,72.21,71.97,71.99,93958.0,63.441,63.4674,63.2564,63.274,93958.0
2018-06-22 10:30:00,72.0,72.04,71.94,71.97,37552.0,63.2828,63.318,63.2301,63.2564,37552.0
2018-06-22 10:40:00,71.97,72.05,71.96,72.0,27513.0,63.2564,63.3268,63.2477,63.2828,27513.0
2018-06-22 10:50:00,72.01,72.1,71.99,72.09,18368.0,63.2916,63.3707,63.274,63.3619,18368.0
2018-06-22 11:00:00,72.09,72.14,72.08,72.13,17999.0,63.3619,63.4059,63.3531,63.3971,17999.0
2018-06-22 11:10:00,72.13,72.13,72.09,72.12,10210.0,63.3971,63.3971,63.3619,63.3883,10210.0
2018-06-22 11:20:00,72.12,72.14,72.06,72.14,16448.0,63.3883,63.4059,63.3356,63.4059,16448.0
2018-06-22 11:30:00,72.14,72.17,72.13,72.16,14452.0,63.4059,63.4322,63.3971,63.4234,14452.0
2018-06-22 11:40:00,72.15,72.22,72.14,72.2,92000.0,63.4147,63.4762,63.4059,63.4586,92000.0
2018-06-22 11:50:00,72.2,72.21,72.17,72.17,16611.0,63.4586,63.4674,63.4322,63.4322,16611.0
2018-06-22 12:00:00,72.17,72.2,72.16,72.19,23508.0,63.4322,63.4586,63.4234,63.4498,23508.0
2018-06-22 12:10:00,72.19,72.24,72.18,72.19,56402.0,63.4498,63.4938,63.441,63.4498,56402.0
2018-06-22 12:20:00,72.19,72.2,72.17,72.19,15150.0,63.4498,63.4586,63.4322,63.4498,15150.0
2018-06-22 12:30:00,72.19,72.19,72.16,72.17,12636.0,63.4498,63.4498,63.4234,63.4322,12636.0
2018-06-22 12:40:00,72.17,72.19,72.16,72.19,6538.0,63.4322,63.4498,63.4234,63.4498,6538.0
2018-06-22 12:50:00,72.19,72.21,72.17,72.2,12240.0,63.4498,63.4674,63.4322,63.4586,12240.0
2018-06-22 13:00:00,72.2,72.23,72.19,72.22,10780.0,63.4586,63.485,63.4498,63.4762,10780.0
2018-06-22 13:10:00,72.22,72.24,72.21,72.21,8017.0,63.4762,63.4938,63.4674,63.4674,8017.0
2018-06-22 13:20:00,72.22,72.24,72.21,72.24,6514.0,63.4762,63.4938,63.4674,63.4938,6514.0
2018-06-22 13:30:00,72.25,72.25,72.21,72.24,19528.0,63.5025,63.5025,63.4674,63.4938,19528.0
2018-06-22 13:40:00,72.24,72.27,72.24,72.25,8500.0,63.4938,63.5201,63.4938,63.5025,8500.0
2018-06-22 13:50:00,72.25,72.28,72.25,72.27,17681.0,63.5025,63.5289,63.5025,63.5201,17681.0
2018-06-22 14:00:00,72.27,72.29,72.24,72.24,19482.0,63.5201,63.5377,63.4938,63.4938,19482.0
2018-06-22 14:10:00,72.25,72.27,72.23,72.23,15706.0,63.5025,63.5201,63.485,63.485,15706.0
2018-06-22 14:20:00,72.22,72.24,72.18,72.19,14606.0,63.4762,63.4938,63.441,63.4498,14606.0
2018-06-22 14:30:00,72.19,72.2,72.16,72.19,10914.0,63.4498,63.4586,63.4234,63.4498,10914.0
2018-06-22 14:40:00,72.2,72.24,72.19,72.22,18170.0,63.4586,63.4938,63.4498,63.4762,18170.0
2018-06-22 14:50:00,72.23,72.24,72.22,72.23,23797.0,63.485,63.4938,63.4762,63.485,23797.0
2018-06-22 15:00:00,72.22,72.22,72.19,72.2,17766.0,63.4762,63.4762,63.4498,63.4586,17766.0
2018-06-22 15:10:00,72.2,72.21,72.17,72.17,9825.0,63.4586,63.4674,63.4322,63.4322,9825.0
2018-06-22 15:20:00,72.17,72.2,72.16,72.18,13539.0,63.4322,63.4586,63.4234,63.441,13539.0
2018-06-22 15:30:00,72.17,72.18,72.14,72.15,25902.0,63.4322,63.441,63.4059,63.4147,25902.0
2018-06-22 15:40:00,72.15,72.19,72.13,72.15,67070.0,63.4147,63.4498,63.3971,63.4147,67070.0
2018-06-22 15:50:00,72.15,72.16,72.0,72.03,92209.0,63.4147,63.4234,63.2828,63.3092,92209.0
2018-06-25 09:30:00,71.64,71.64,71.43,71.43,91251.0,62.9664,62.9664,62.7818,62.7818,91251.0
2018-06-25 09:40:00,71.42,71.45,71.27,71.3,254245.0,62.773,62.7994,62.6412,62.6676,254245.0
2018-06-25 09:50:00,71.3,71.31,71.21,71.23,118903.0,62.6676,62.6764,62.5885,62.606,118903.0
2018-06-25 10:00:00,71.23,71.26,71.1,71.12,116455.0,62.606,62.6324,62.4918,62.5094,116455.0
2018-06-25 10:10:00,71.12,71.16,71.06,71.06,75010.0,62.5094,62.5445,62.4566,62.4566,75010.0
2018-06-25 10:20:00,71.06,71.2,71.04,71.18,115172.0,62.4566,62.5797,62.439,62.5621,115172.0
2018-06-25 10:30:00,71.17,71.22,71.12,71.17,74930.0,62.5533,62.5973,62.5094,62.5533,74930.0
2018-06-25 10:40:00,71.17,71.26,71.15,71.25,62663.0,62.5533,62.6324,62.5357,62.6236,62663.0
2018-06-25 10:50:00,71.24,71.26,71.1,71.14,79797.0,62.6148,62.6324,62.4918,62.5269,79797.0
2018-06-25 11:00:00,71.12,71.16,71.06,71.06,63748.0,62.5094,62.5445,62.4566,62.4566,63748.0
2018-06-25 11:10:00,71.06,71.14,71.03,71.03,64280.0,62.4566,62.5269,62.4303,62.4303,64280.0
2018-06-25 11:20:00,71.03,71.03,70.91,70.93,242126.0,62.4303,62.4303,62.3248,62.3424,242126.0
2018-06-25 11:30:00,70.93,70.95,70.84,70.85,150571.0,62.3424,62.3599,62.2633,62.272,150571.0
2018-06-25 11:40:00,70.85,70.99,70.84,70.98,64149.0,62.272,62.3951,62.2633,62.3863,64149.0
2018-06-25 11:50:00,70.98,70.99,70.93,70.93,106533.0,62.3863,62.3951,62.3424,62.3424,106533.0
2018-06-25 12:00:00,70.93,70.95,70.74,70.74,162513.0,62.3424,62.3599,62.1754,62.1754,162513.0
2018-06-25 12:10:00,70.73,70.8,70.69,70.8,54157.0,62.1666,62.2281,62.1314,62.2281,54157.0
2018-06-25 12:20:00,70.8,70.9,70.76,70.87,44829.0,62.2281,62.316,62.1929,62.2896,44829.0
2018-06-25 12:30:00,70.87,70.91,70.83,70.83,112107.0,62.2896,62.3248,62.2545,62.2545,112107.0
2018-06-25 12:40:00,70.83,70.94,70.83,70.87,219108.0,62.2545,62.3512,62.2545,62.2896,219108.0
2018-06-25 12:50:00,70.86,71.0,70.85,70.98,67003.0,62.2808,62.4039,62.272,62.3863,67003.0
2018-06-25 13:00:00,70.98,70.99,70.9,70.94,39191.0,62.3863,62.3951,62.316,62.3512,39191.0
2018-06-25 13:10:00,70.94,70.95,70.83,70.86,56475.0,62.3512,62.3599,62.2545,62.2808,56475.0
2018-06-25 13:20:00,70.85,70.93,70.84,70.9,30413.0,62.272,62.3424,62.2633,62.316,30413.0
2018-06-25 13:30:00,70.9,71.0,70.9,71.0,25260.0,62.316,62.4039,62.316,62.4039,25260.0
2018-06-25 13:40:00,71.0,71.08,70.98,71.06,35801.0,62.4039,62.4742,62.3863,62.4566,35801.0
2018-06-25 13:50:00,71.05,71.06,70.99,71.01,25284.0,62.4478,62.4566,62.3951,62.4127,25284.0
2018-06-25 14:00:00,71.0,71.03,70.97,70.98,19246.0,62.4039,62.4303,62.3775,62.3863,19246.0
2018-06-25 14:10:00,70.98,71.0,70.93,70.93,59739.0,62.3863,62.4039,62.3424,62.3424,59739.0
2018-06-25 14:20:00,70.93,70.95,70.91,70.95,28494.0,62.3424,62.3599,62.3248,62.3599,28494.0
2018-06-25 14:30:00,70.95,70.96,70.82,70.82,44946.0,62.3599,62.3687,62.2457,62.2457,44946.0
2018-06-25 14:40:00,70.81,70.83,70.77,70.77,44977.0,62.2369,62.2545,62.2017,62.2017,44977.0
2018-06-25 14:50:00,70.76,70.76,70.66,70.76,191924.0,62.1929,62.1929,62.1051,62.1929,191924.0
2018-06-25 15:00:00,70.75,70.81,70.74,70.75,21834.0,62.1842,62.2369,62.1754,62.1842,21834.0
2018-06-25 15:10:00,70.75,70.84,70.71,70.83,88756.0,62.1842,62.2633,62.149,62.2545,88756.0
2018-06-25 15:20:00,70.83,70.85,70.79,70.79,64963.0,62.2545,62.272,62.2193,62.2193,64963.0
2018-06-25 15:30:00,70.8,71.07,70.76,71.06,127715.0,62.2281,62.4654,62.1929,62.4566,127715.0
2018-06-25 15:40:00,71.06,71.13,70.99,71.04,88081.0,62.4566,62.5181,62.3951,62.439,88081.0
2018-06-25 15:50:00,71.02,71.12,70.97,71.0,524294.0,62.4215,62.5094,62.3775,62.4039,524294.0
2018-06-26 09:30:00,71.23,71.23,71.01,71.04,50453.0,62.606,62.606,62.4127,62.439,50453.0
2018-06-26 09:40:00,71.05,71.17,71.05,71.12,43154.0,62.4478,62.5533,62.4478,62.5094,43154.0
2018-06-26 09:50:00,71.11,71.11,71.04,71.1,21632.0,62.5006,62.5006,62.439,62.4918,21632.0
2018-06-26 10:00:00,71.1,71.15,71.08,71.08,62216.0,62.4918,62.5357,62.4742,62.4742,62216.0
2018-06-26 10:10:00,71.08,71.21,71.08,71.14,135510.0,62.4742,62.5885,62.4742,62.5269,135510.0
2018-06-26 10:20:00,71.15,71.15,71.03,71.03,58549.0,62.5357,62.5357,62.4303,62.4303,58549.0
2018-06-26 10:30:00,71.03,71.07,70.96,71.0,36459.0,62.4303,62.4654,62.3687,62.4039,36459.0
2018-06-26 10:40:00,70.99,71.01,70.89,70.97,47040.0,62.3951,62.4127,62.3072,62.3775,47040.0
2018-06-26 10:50:00,70.97,71.04,70.97,71.02,12537.0,62.3775,62.439,62.3775,62.4215,12537.0
2018-06-26 11:00:00,70.99,71.07,70.99,71.05,29685.0,62.3951,62.4654,62.3951,62.4478,29685.0
2018-06-26 11:10:00,71.06,71.12,71.06,71.09,52575.0,62.4566,62.5094,62.4566,62.483,52575.0
2018-06-26 11:20:00,71.1,71.14,71.09,71.09,15781.0,62.4918,62.5269,62.483,62.483,15781.0
2018-06-26 11:30:00,71.09,71.1,71.02,71.09,28392.0,62.483,62.4918,62.4215,62.483,28392.0
2018-06-26 11:40:00,71.09,71.13,71.09,71.11,14066.0,62.483,62.5181,62.483,62.5006,14066.0
2018-06-26 11:50:00,71.12,71.15,71.07,71.15,12157.0,62.5094,62.5357,62.4654,62.5357,12157.0
2018-06-26 12:00:00,71.15,71.23,71.15,71.21,53962.0,62.5357,62.606,62.5357,62.5885,53962.0
2018-06-26 12:10:00,71.22,71.26,71.17,71.21,25639.0,62.5973,62.6324,62.5533,62.5885,25639.0
2018-06-26 12:20:00,71.21,71.24,71.18,71.2,11714.0,62.5885,62.6148,62.5621,62.5797,11714.0
2018-06-26 12:30:00,71.2,71.24,71.2,71.22,17410.0,62.5797,62.6148,62.5797,62.5973,17410.0
2018-06-26 12:40:00,71.22,71.27,71.17,71.2,15536.0,62.5973,62.6412,62.5533,62.5797,15536.0
2018-06-26 12:50:00,71.2,71.25,71.19,71.23,63716.0,62.5797,62.6236,62.5709,62.606,63716.0
2018-06-26 13:00:00,71.23,71.28,71.22,71.28,12167.0,62.606,62.65,62.5973,62.65,12167.0
2018-06-26 13:10:00,71.28,71.32,71.28,71.32,12608.0,62.65,62.6851,62.65,62.6851,12608.0
2018-06-26 13:20:00,71.33,71.34,71.29,71.32,9894.0,62.6939,62.7027,62.6588,62.6851,9894.0
2018-06-26 13:30:00,71.32,71.34,71.3,71.34,9192.0,62.6851,62.7027,62.6676,62.7027,9192.0
2018-06-26 13:40:00,71.33,71.33,71.28,71.31,16303.0,62.6939,62.6939,62.65,62.6764,16303.0
2018-06-26 13:50:00,71.31,71.31,71.28,71.3,9886.0,62.6764,62.6764,62.65,62.6676,9886.0
2018-06-26 14:00:00,71.31,71.33,71.26,71.26,27979.0,62.6764,62.6939,62.6324,62.6324,27979.0
2018-06-26 14:10:00,71.27,71.27,71.25,71.26,11406.0,62.6412,62.6412,62.6236,62.6324,11406.0
2018-06-26 14:20:00,71.27,71.29,71.26,71.27,16321.0,62.6412,62.6588,62.6324,62.6412,16321.0
2018-06-26 14:30:00,71.27,71.33,71.25,71.33,20421.0,62.6412,62.6939,62.6236,62.6939,20421.0
2018-06-26 14:40:00,71.33,71.34,71.29,71.3,21618.0,62.6939,62.7027,62.6588,62.6676,21618.0
2018-06-26 14:50:00,71.3,71.33,71.28,71.31,36313.0,62.6676,62.6939,62.65,62.6764,36313.0
2018-06-26 15:00:00,71.28,71.31,71.24,71.24,68928.0,62.65,62.6764,62.6148,62.6148,68928.0
2018-06-26 15:10:00,71.25,71.26,71.23,71.23,12602.0,62.6236,62.6324,62.606,62.606,12602.0
2018-06-26 15:20:00,71.22,71.23,71.2,71.2,14299.0,62.5973,62.606,62.5797,62.5797,14299.0
2018-06-26 15:30:00,71.2,71.29,71.2,71.25,57342.0,62.5797,62.6588,62.5797,62.6236,57342.0
2018-06-26 15:40:00,71.24,71.24,71.11,71.12,58029.0,62.6148,62.6148,62.5006,62.5094,58029.0
2018-06-26 15:50:00,71.12,71.15,71.07,71.12,254986.0,62.5094,62.5357,62.4654,62.5094,254986.0
2018-06-27 09:30:00,71.21,71.26,71.2,71.22,44299.0,62.5885,62.6324,62.5797,62.5973,44299.0
2018-06-27 09:40:00,71.22,71.33,71.15,71.32,66318.0,62.5973,62.6939,62.5357,62.6851,66318.0
2018-06-27 09:50:00,71.33,71.41,71.33,71.4,98428.0,62.6939,62.7642,62.6939,62.7555,98428.0
2018-06-27 10:00:00,71.41,71.41,71.35,71.41,54494.0,62.7642,62.7642,62.7115,62.7642,54494.0
2018-06-27 10:10:00,71.42,71.48,71.42,71.44,80973.0,62.773,62.8258,62.773,62.7906,80973.0
2018-06-27 10:20:00,71.43,71.47,71.37,71.38,19893.0,62.7818,62.817,62.7291,62.7379,19893.0
2018-06-27 10:30:00,71.38,71.5,71.37,71.49,36423.0,62.7379,62.8434,62.7291,62.8346,36423.0
2018-06-27 10:40:00,71.5,71.51,71.42,71.42,28539.0,62.8434,62.8521,62.773,62.773,28539.0
2018-06-27 10:50:00,71.43,71.44,71.37,71.37,16797.0,62.7818,62.7906,62.7291,62.7291,16797.0
2018-06-27 11:00:00,71.37,71.4,71.2,71.23,93805.0,62.7291,62.7555,62.5797,62.606,93805.0
2018-06-27 11:10:00,71.23,71.26,71.17,71.25,84673.0,62.606,62.6324,62.5533,62.6236,84673.0
2018-06-27 11:20:00,71.25,71.25,71.08,71.12,133945.0,62.6236,62.6236,62.4742,62.5094,133945.0
2018-06-27 11:30:00,71.1,71.18,71.05,71.17,157846.0,62.4918,62.5621,62.4478,62.5533,157846.0
2018-06-27 11:40:00,71.16,71.21,71.11,71.18,49872.0,62.5445,62.5885,62.5006,62.5621,49872.0
2018-06-27 11:50:00,71.18,71.22,71.15,71.2,38807.0,62.5621,62.5973,62.5357,62.5797,38807.0
2018-06-27 12:00:00,71.19,71.27,71.17,71.25,32729.0,62.5709,62.6412,62.5533,62.6236,32729.0
2018-06-27 12:10:00,71.25,71.29,71.21,71.27,37634.0,62.6236,62.6588,62.5885,62.6412,37634.0
2018-06-27 12:20:00,71.27,71.27,71.18,71.18,17689.0,62.6412,62.6412,62.5621,62.5621,17689.0
2018-06-27 12:30:00,71.18,71.18,71.08,71.11,26182.0,62.5621,62.5621,62.4742,62.5006,26182.0
2018-06-27 12:40:00,71.1,71.1,71.0,71.06,39114.0,62.4918,62.4918,62.4039,62.4566,39114.0
2018-06-27 12:50:00,71.07,71.1,70.99,71.0,42361.0,62.4654,62.4918,62.3951,62.4039,42361.0
2018-06-27 13:00:00,70.99,71.04,70.88,70.9,45937.0,62.3951,62.439,62.2984,62.316,45937.0
2018-06-27 13:10:00,70.91,70.94,70.74,70.74,48456.0,62.3248,62.3512,62.1754,62.1754,48456.0
2018-06-27 13:20:00,70.76,70.85,70.76,70.81,47433.0,62.1929,62.272,62.1929,62.2369,47433.0
2018-06-27 13:30:00,70.81,70.87,70.77,70.82,46707.0,62.2369,62.2896,62.2017,62.2457,46707.0
2018-06-27 13:40:00,70.82,70.88,70.75,70.75,47656.0,62.2457,62.2984,62.1842,62.1842,47656.0
2018-06-27 13:50:00,70.74,70.77,70.68,70.76,115912.0,62.1754,62.2017,62.1226,62.1929,115912.0
2018-06-27 14:00:00,70.75,70.83,70.67,70.67,58542.0,62.1842,62.2545,62.1138,62.1138,58542.0
2018-06-27 14:10:00,70.67,70.75,70.66,70.72,51346.0,62.1138,62.1842,62.1051,62.1578,51346.0
2018-06-27 14:20:00,70.73,70.78,70.67,70.67,42738.0,62.1666,62.2105,62.1138,62.1138,42738.0
2018-06-27 14:30:00,70.67,70.76,70.64,70.75,60387.0,62.1138,62.1929,62.0875,62.1842,60387.0
2018-06-27 14:40:00,70.75,70.78,70.7,70.71,58564.0,62.1842,62.2105,62.1402,62.149,58564.0
2018-06-27 14:50:00,70.71,70.71,70.56,70.58,65321.0,62.149,62.149,62.0172,62.0347,65321.0
2018-06-27 15:00:00,70.59,70.6,70.5,70.51,82350.0,62.0435,62.0523,61.9644,61.9732,82350.0
2018-06-27 15:10:00,70.51,70.54,70.4,70.5,85715.0,61.9732,61.9996,61.8765,61.9644,85715.0
2018-06-27 15:20:00,70.5,70.66,70.49,70.62,54413.0,61.9644,62.1051,61.9556,62.0699,54413.0
2018-06-27 15:30:00,70.62,70.66,70.57,70.58,77132.0,62.0699,62.1051,62.0259,62.0347,77132.0
2018-06-27 15:40:00,70.59,70.68,70.47,70.48,222374.0,62.0435,62.1226,61.9381,61.9468,222374.0
2018-06-27 15:50:00,70.47,70.54,70.39,70.39,407413.0,61.9381,61.9996,61.8677,61.8677,407413.0
2018-06-28 09:30:00,70.45,70.52,70.39,70.48,110852.0,61.9205,61.982,61.8677,61.9468,110852.0
2018-06-28 09:40:00,70.47,70.55,70.24,70.26,78542.0,61.9381,62.0084,61.7359,61.7535,78542.0
2018-06-28 09:50:00,70.28,70.47,70.23,70.41,103644.0,61.7711,61.9381,61.7271,61.8853,103644.0
2018-06-28 10:00:00,70.42,70.51,70.36,70.43,65876.0,61.8941,61.9732,61.8414,61.9029,65876.0
2018-06-28 10:10:00,70.41,70.44,70.28,70.32,239055.0,61.8853,61.9117,61.7711,61.8062,239055.0
2018-06-28 10:20:00,70.32,70.45,70.28,70.36,160875.0,61.8062,61.9205,61.7711,61.8414,160875.0
2018-06-28 10:30:00,70.35,70.35,70.21,70.33,127377.0,61.8326,61.8326,61.7095,61.815,127377.0
2018-06-28 10:40:00,70.33,70.42,70.28,70.37,71080.0,61.815,61.8941,61.7711,61.8502,71080.0
2018-06-28 10:50:00,70.36,70.52,70.28,70.51,160740.0,61.8414,61.982,61.7711,61.9732,160740.0
2018-06-28 11:00:00,70.52,70.55,70.42,70.49,66919.0,61.982,62.0084,61.8941,61.9556,66919.0
2018-06-28 11:10:00,70.49,70.5,70.39,70.5,45719.0,61.9556,61.9644,61.8677,61.9644,45719.0
2018-06-28 11:20:00,70.5,70.62,70.43,70.59,112321.0,61.9644,62.0699,61.9029,62.0435,112321.0
2018-06-28 11:30:00,70.59,70.65,70.56,70.64,38213.0,62.0435,62.0963,62.0172,62.0875,38213.0
2018-06-28 11:40:00,70.64,70.64,70.54,70.54,51729.0,62.0875,62.0875,61.9996,61.9996,51729.0
2018-06-28 11:50:00,70.53,70.6,70.51,70.59,28011.0,61.9908,62.0523,61.9732,62.0435,28011.0
2018-06-28 12:00:00,70.6,70.63,70.52,70.52,101935.0,62.0523,62.0787,61.982,61.982,101935.0
2018-06-28 12:10:00,70.53,70.53,70.49,70.51,33212.0,61.9908,61.9908,61.9556,61.9732,33212.0
2018-06-28 12:20:00,70.52,70.52,70.39,70.45,124379.0,61.982,61.982,61.8677,61.9205,124379.0
2018-06-28 12:30:00,70.45,70.47,70.41,70.46,35603.0,61.9205,61.9381,61.8853,61.9293,35603.0
2018-06-28 12:40:00,70.46,70.47,70.41,70.46,49519.0,61.9293,61.9381,61.8853,61.9293,49519.0
2018-06-28 12:50:00,70.47,70.6,70.47,70.58,50881.0,61.9381,62.0523,61.9381,62.0347,50881.0
2018-06-28 13:00:00,70.58,70.62,70.56,70.57,53398.0,62.0347,62.0699,62.0172,62.0259,53398.0
2018-06-28 13:10:00,70.57,70.64,70.56,70.61,31573.0,62.0259,62.0875,62.0172,62.0611,31573.0
2018-06-28 13:20:00,70.61,70.67,70.6,70.64,21846.0,62.0611,62.1138,62.0523,62.0875,21846.0
2018-06-28 13:30:00,70.64,70.67,70.61,70.62,30515.0,62.0875,62.1138,62.0611,62.0699,30515.0
2018-06-28 13:40:00,70.62,70.68,70.6,70.62,63412.0,62.0699,62.1226,62.0523,62.0699,63412.0
2018-06-28 13:50:00,70.63,70.7,70.62,70.69,25049.0,62.0787,62.1402,62.0699,62.1314,25049.0
2018-06-28 14:00:00,70.7,70.74,70.68,70.7,45990.0,62.1402,62.1754,62.1226,62.1402,45990.0
2018-06-28 14:10:00,70.7,70.7,70.64,70.7,42815.0,62.1402,62.1402,62.0875,62.1402,42815.0
2018-06-28 14:20:00,70.7,70.77,70.7,70.76,73850.0,62.1402,62.2017,62.1402,62.1929,73850.0
2018-06-28 14:30:00,70.77,70.77,70.73,70.74,52133.0,62.2017,62.2017,62.1666,62.1754,52133.0
2018-06-28 14:40:00,70.74,70.78,70.72,70.77,66506.0,62.1754,62.2105,62.1578,62.2017,66506.0
2018-06-28 14:50:00,70.77,70.87,70.76,70.86,27471.0,62.2017,62.2896,62.1929,62.2808,27471.0
2018-06-28 15:00:00,70.87,70.89,70.82,70.86,39110.0,62.2896,62.3072,62.2457,62.2808,39110.0
2018-06-28 15:10:00,70.86,70.92,70.86,70.92,47148.0,62.2808,62.3336,62.2808,62.3336,47148.0
2018-06-28 15:20:00,70.91,70.93,70.83,70.84,24830.0,62.3248,62.3424,62.2545,62.2633,24830.0
2018-06-28 15:30:00,70.84,70.85,70.78,70.8,54782.0,62.2633,62.272,62.2105,62.2281,54782.0
2018-06-28 15:40:00,70.8,70.82,70.77,70.81,34506.0,62.2281,62.2457,62.2017,62.2369,34506.0
2018-06-28 15:50:00,70.81,70.81,70.73,70.8,139859.0,62.2369,62.2369,62.1666,62.2281,139859.0
2018-06-29 09:30:00,71.28,71.36,71.27,71.36,93647.0,62.65,62.7203,62.6412,62.7203,93647.0
2018-06-29 09:40:00,71.36,71.43,71.36,71.39,100345.0,62.7203,62.7818,62.7203,62.7467,100345.0
2018-06-29 09:50:00,71.4,71.41,71.36,71.39,145189.0,62.7555,62.7642,62.7203,62.7467,145189.0
2018-06-29 10:00:00,71.39,71.46,71.38,71.41,74626.0,62.7467,62.8082,62.7379,62.7642,74626.0
2018-06-29 10:10:00,71.41,71.44,71.34,71.39,28762.0,62.7642,62.7906,62.7027,62.7467,28762.0
2018-06-29 10:20:00,71.4,71.43,71.36,71.38,40784.0,62.7555,62.7818,62.7203,62.7379,40784.0
2018-06-29 10:30:00,71.38,71.46,71.36,71.42,77239.0,62.7379,62.8082,62.7203,62.773,77239.0
2018-06-29 10:40:00,71.43,71.5,71.42,71.5,56023.0,62.7818,62.8434,62.773,62.8434,56023.0
2018-06-29 10:50:00,71.49,71.56,71.47,71.55,22723.0,62.8346,62.8961,62.817,62.8873,22723.0
2018-06-29 11:00:00,71.55,71.59,71.51,71.56,30184.0,62.8873,62.9225,62.8521,62.8961,30184.0
2018-06-29 11:10:00,71.56,71.58,71.5,71.53,22863.0,62.8961,62.9137,62.8434,62.8697,22863.0
2018-06-29 11:20:00,71.52,71.56,71.51,71.53,24513.0,62.8609,62.8961,62.8521,62.8697,24513.0
2018-06-29 11:30:00,71.52,71.53,71.45,71.47,21011.0,62.8609,62.8697,62.7994,62.817,21011.0
2018-06-29 11:40:00,71.47,71.52,71.47,71.5,11479.0,62.817,62.8609,62.817,62.8434,11479.0
2018-06-29 11:50:00,71.5,71.5,71.39,71.4,32167.0,62.8434,62.8434,62.7467,62.7555,32167.0
2018-06-29 12:00:00,71.4,71.5,71.39,71.48,56360.0,62.7555,62.8434,62.7467,62.8258,56360.0
2018-06-29 12:10:00,71.48,71.49,71.44,71.49,27400.0,62.8258,62.8346,62.7906,62.8346,27400.0
2018-06-29 12:20:00,71.48,71.5,71.43,71.45,9548.0,62.8258,62.8434,62.7818,62.7994,9548.0
2018-06-29 12:30:00,71.45,71.45,71.39,71.41,18408.0,62.7994,62.7994,62.7467,62.7642,18408.0
2018-06-29 12:40:00,71.41,71.43,71.39,71.39,14425.0,62.7642,62.7818,62.7467,62.7467,14425.0
2018-06-29 12:50:00,71.39,71.41,71.34,71.37,26759.0,62.7467,62.7642,62.7027,62.7291,26759.0
2018-06-29 13:00:00,71.39,71.46,71.39,71.44,27550.0,62.7467,62.8082,62.7467,62.7906,27550.0
2018-06-29 13:10:00,71.45,71.45,71.43,71.43,19940.0,62.7994,62.7994,62.7818,62.7818,19940.0
2018-06-29 13:20:00,71.43,71.43,71.39,71.4,16397.0,62.7818,62.7818,62.7467,62.7555,16397.0
2018-06-29 13:30:00,71.4,71.41,71.37,71.38,81430.0,62.7555,62.7642,62.7291,62.7379,81430.0
2018-06-29 13:40:00,71.39,71.46,71.39,71.44,15361.0,62.7467,62.8082,62.7467,62.7906,15361.0
2018-06-29 13:50:00,71.43,71.44,71.37,71.4,12125.0,62.7818,62.7906,62.7291,62.7555,12125.0
2018-06-29 14:00:00,71.39,71.41,71.37,71.4,50866.0,62.7467,62.7642,62.7291,62.7555,50866.0
2018-06-29 14:10:00,71.4,71.42,71.37,71.38,33938.0,62.7555,62.773,62.7291,62.7379,33938.0
2018-06-29 14:20:00,71.37,71.39,71.36,71.39,8726.0,62.7291,62.7467,62.7203,62.7467,8726.0
2018-06-29 14:30:00,71.38,71.38,71.33,71.34,16201.0,62.7379,62.7379,62.6939,62.7027,16201.0
2018-06-29 14:40:00,71.34,71.38,71.31,71.37,34132.0,62.7027,62.7379,62.6764,62.7291,34132.0
2018-06-29 14:50:00,71.36,71.4,71.34,71.4,20023.0,62.7203,62.7555,62.7027,62.7555,20023.0
2018-06-29 15:00:00,71.4,71.44,71.39,71.4,63824.0,62.7555,62.7906,62.7467,62.7555,63824.0
2018-06-29 15:10:00,71.39,71.39,71.32,71.32,19886.0,62.7467,62.7467,62.6851,62.6851,19886.0
2018-06-29 15:20:00,71.32,71.36,71.29,71.32,30249.0,62.6851,62.7203,62.6588,62.6851,30249.0
2018-06-29 15:30:00,71.31,71.33,71.26,71.26,49549.0,62.6764,62.6939,62.6324,62.6324,49549.0
2018-06-29 15:40:00,71.27,71.29,71.22,71.22,140386.0,62.6412,62.6588,62.5973,62.5973,140386.0
2018-06-29 15:50:00,71.21,71.22,71.12,71.13,329191.0,62.5885,62.5973,62.5094,62.5181,329191.0
2018-07-02 09:30:00,70.34,70.53,70.34,70.53,187750.0,61.8238,61.9908,61.8238,61.9908,187750.0
2018-07-02 09:40:00,70.53,70.53,70.41,70.51,73254.0,61.9908,61.9908,61.8853,61.9732,73254.0
2018-07-02 09:50:00,70.5,70.57,70.46,70.57,144461.0,61.9644,62.0259,61.9293,62.0259,144461.0
2018-07-02 10:00:00,70.57,70.64,70.55,70.61,58419.0,62.0259,62.0875,62.0084,62.0611,58419.0
2018-07-02 10:10:00,70.6,70.61,70.48,70.55,89771.0,62.0523,62.0611,61.9468,62.0084,89771.0
2018-07-02 10:20:00,70.56,70.64,70.53,70.63,21727.0,62.0172,62.0875,61.9908,62.0787,21727.0
2018-07-02 10:30:00,70.63,70.68,70.62,70.68,33567.0,62.0787,62.1226,62.0699,62.1226,33567.0
2018-07-02 10:40:00,70.69,70.74,70.63,70.66,50569.0,62.1314,62.1754,62.0787,62.1051,50569.0
2018-07-02 10:50:00,70.65,70.67,70.63,70.66,62903.0,62.0963,62.1138,62.0787,62.1051,62903.0
2018-07-02 11:00:00,70.66,70.79,70.66,70.72,200576.0,62.1051,62.2193,62.1051,62.1578,200576.0
2018-07-02 11:10:00,70.73,70.73,70.59,70.61,248558.0,62.1666,62.1666,62.0435,62.0611,248558.0
2018-07-02 11:20:00,70.6,70.65,70.6,70.61,26348.0,62.0523,62.0963,62.0523,62.0611,26348.0
2018-07-02 11:30:00,70.61,70.61,70.55,70.55,22104.0,62.0611,62.0611,62.0084,62.0084,22104.0
2018-07-02 11:40:00,70.54,70.56,70.51,70.53,40810.0,61.9996,62.0172,61.9732,61.9908,40810.0
2018-07-02 11:50:00,70.52,70.6,70.52,70.57,23441.0,61.982,62.0523,61.982,62.0259,23441.0
2018-07-02 12:00:00,70.56,70.57,70.49,70.52,77901.0,62.0172,62.0259,61.9556,61.982,77901.0
2018-07-02 12:10:00,70.52,70.53,70.46,70.48,57915.0,61.982,61.9908,61.9293,61.9468,57915.0
2018-07-02 12:20:00,70.49,70.54,70.49,70.53,41506.0,61.9556,61.9996,61.9556,61.9908,41506.0
2018-07-02 12:30:00,70.53,70.56,70.53,70.55,34548.0,61.9908,62.0172,61.9908,62.0084,34548.0
2018-07-02 12:40:00,70.55,70.59,70.53,70.58,47754.0,62.0084,62.0435,61.9908,62.0347,47754.0
2018-07-02 12:50:00,70.57,70.59,70.53,70.53,42974.0,62.0259,62.0435,61.9908,61.9908,42974.0
2018-07-02 13:00:00,70.53,70.55,70.46,70.48,67037.0,61.9908,62.0084,61.9293,61.9468,67037.0
2018-07-02 13:10:00,70.49,70.49,70.41,70.44,41698.0,61.9556,61.9556,61.8853,61.9117,41698.0
2018-07-02 13:20:00,70.44,70.47,70.43,70.44,57302.0,61.9117,61.9381,61.9029,61.9117,57302.0
2018-07-02 13:30:00,70.43,70.53,70.42,70.53,53095.0,61.9029,61.9908,61.8941,61.9908,53095.0
2018-07-02 13:40:00,70.53,70.63,70.52,70.62,59927.0,61.9908,62.0787,61.982,62.0699,59927.0
2018-07-02 13:50:00,70.63,70.65,70.62,70.63,51978.0,62.0787,62.0963,62.0699,62.0787,51978.0
2018-07-02 14:00:00,70.63,70.71,70.62,70.66,80858.0,62.0787,62.149,62.0699,62.1051,80858.0
2018-07-02 14:10:00,70.67,70.77,70.65,70.76,149263.0,62.1138,62.2017,62.0963,62.1929,149263.0
2018-07-02 14:20:00,70.75,70.76,70.72,70.76,39878.0,62.1842,62.1929,62.1578,62.1929,39878.0
2018-07-02 14:30:00,70.77,70.79,70.7,70.7,59040.0,62.2017,62.2193,62.1402,62.1402,59040.0
2018-07-02 14:40:00,70.7,70.71,70.67,70.69,337655.0,62.1402,62.149,62.1138,62.1314,337655.0
2018-07-02 14:50:00,70.69,70.7,70.64,70.66,56022.0,62.1314,62.1402,62.0875,62.1051,56022.0
2018-07-02 15:00:00,70.66,70.67,70.62,70.64,86301.0,62.1051,62.1138,62.0699,62.0875,86301.0
2018-07-02 15:10:00,70.65,70.71,70.65,70.71,40532.0,62.0963,62.149,62.0963,62.149,40532.0
2018-07-02 15:20:00,70.72,70.79,70.71,70.79,43402.0,62.1578,62.2193,62.149,62.2193,43402.0
2018-07-02 15:30:00,70.78,70.82,70.73,70.82,82018.0,62.2105,62.2457,62.1666,62.2457,82018.0
2018-07-02 15:40:00,70.82,70.85,70.77,70.85,119360.0,62.2457,62.272,62.2017,62.272,119360.0
2018-07-02 15:50:00,70.85,70.94,70.85,70.92,328781.0,62.272,62.3512,62.272,62.3336,328781.0
2018-07-03 09:30:00,71.33,71.33,71.18,71.2,82311.0,62.6939,62.6939,62.5621,62.5797,82311.0
2018-07-03 09:40:00,71.2,71.32,71.2,71.3,45849.0,62.5797,62.6851,62.5797,62.6676,45849.0
2018-07-03 09:50:00,71.29,71.31,71.18,71.23,29863.0,62.6588,62.6764,62.5621,62.606,29863.0
2018-07-03 10:00:00,71.23,71.26,71.19,71.23,38774.0,62.606,62.6324,62.5709,62.606,38774.0
2018-07-03 10:10:00,71.24,71.26,71.2,71.25,88902.0,62.6148,62.6324,62.5797,62.6236,88902.0
2018-07-03 10:20:00,71.25,71.28,71.22,71.24,65200.0,62.6236,62.65,62.5973,62.6148,65200.0
2018-07-03 10:30:00,71.24,71.31,71.22,71.3,75298.0,62.6148,62.6764,62.5973,62.6676,75298.0
2018-07-03 10:40:00,71.3,71.3,71.19,71.19,90123.0,62.6676,62.6676,62.5709,62.5709,90123.0
2018-07-03 10:50:00,71.19,71.2,71.12,71.14,116578.0,62.5709,62.5797,62.5094,62.5269,116578.0
2018-07-03 11:00:00,71.14,71.18,71.12,71.16,69406.0,62.5269,62.5621,62.5094,62.5445,69406.0
2018-07-03 11:10:00,71.16,71.2,71.14,71.2,29922.0,62.5445,62.5797,62.5269,62.5797,29922.0
2018-07-03 11:20:00,71.2,71.21,71.15,71.18,41005.0,62.5797,62.5885,62.5357,62.5621,41005.0
2018-07-03 11:30:00,71.18,71.23,71.18,71.22,27044.0,62.5621,62.606,62.5621,62.5973,27044.0
2018-07-03 11:40:00,71.22,71.22,71.19,71.21,26541.0,62.5973,62.5973,62.5709,62.5885,26541.0
2018-07-03 11:50:00,71.21,71.22,71.14,71.19,50962.0,62.5885,62.5973,62.5269,62.5709,50962.0
2018-07-03 12:00:00,71.19,71.21,71.12,71.13,116340.0,62.5709,62.5885,62.5094,62.5181,116340.0
2018-07-03 12:10:00,71.13,71.14,71.05,71.09,52884.0,62.5181,62.5269,62.4478,62.483,52884.0
2018-07-03 12:20:00,71.08,71.1,71.04,71.05,30881.0,62.4742,62.4918,62.439,62.4478,30881.0
2018-07-03 12:30:00,71.04,71.06,70.94,70.94,68625.0,62.439,62.4566,62.3512,62.3512,68625.0
2018-07-03 12:40:00,70.94,70.96,70.88,70.88,84638.0,62.3512,62.3687,62.2984,62.2984,84638.0
2018-07-03 12:50:00,70.87,70.87,70.78,70.85,98845.0,62.2896,62.2896,62.2105,62.272,98845.0
2018-07-05 09:30:00,71.28,71.35,71.17,71.22,43866.0,62.65,62.7115,62.5533,62.5973,43866.0
2018-07-05 09:40:00,71.21,71.26,71.14,71.17,58159.0,62.5885,62.6324,62.5269,62.5533,58159.0
2018-07-05 09:50:00,71.17,71.21,71.13,71.14,28398.0,62.5533,62.5885,62.5181,62.5269,28398.0
2018-07-05 10:00:00,71.14,71.22,71.12,71.22,67707.0,62.5269,62.5973,62.5094,62.5973,67707.0
2018-07-05 10:10:00,71.22,71.22,71.09,71.12,81131.0,62.5973,62.5973,62.483,62.5094,81131.0
2018-07-05 10:20:00,71.11,71.15,71.07,71.11,82332.0,62.5006,62.5357,62.4654,62.5006,82332.0
2018-07-05 10:30:00,71.1,71.11,71.05,71.07,68934.0,62.4918,62.5006,62.4478,62.4654,68934.0
2018-07-05 10:40:00,71.06,71.14,71.06,71.12,35078.0,62.4566,62.5269,62.4566,62.5094,35078.0
2018-07-05 10:50:00,71.11,71.12,70.98,71.01,86415.0,62.5006,62.5094,62.3863,62.4127,86415.0
2018-07-05 11:00:00,71.0,71.05,70.97,71.05,43212.0,62.4039,62.4478,62.3775,62.4478,43212.0
2018-07-05 11:10:00,71.04,71.12,71.04,71.12,29253.0,62.439,62.5094,62.439,62.5094,29253.0
2018-07-05 11:20:00,71.13,71.19,71.11,71.16,51518.0,62.5181,62.5709,62.5006,62.5445,51518.0
2018-07-05 11:30:00,71.15,71.22,71.14,71.2,32568.0,62.5357,62.5973,62.5269,62.5797,32568.0
2018-07-05 11:40:00,71.19,71.26,71.18,71.24,32363.0,62.5709,62.6324,62.5621,62.6148,32363.0
2018-07-05 11:50:00,71.23,71.27,71.23,71.24,25611.0,62.606,62.6412,62.606,62.6148,25611.0
2018-07-05 12:00:00,71.23,71.35,71.23,71.33,67464.0,62.606,62.7115,62.606,62.6939,67464.0
2018-07-05 12:10:00,71.33,71.36,71.3,71.33,159290.0,62.6939,62.7203,62.6676,62.6939,159290.0
2018-07-05 12:20:00,71.32,71.35,71.31,71.33,43168.0,62.6851,62.7115,62.6764,62.6939,43168.0
2018-07-05 12:30:00,71.32,71.33,71.29,71.3,29227.0,62.6851,62.6939,62.6588,62.6676,29227.0
2018-07-05 12:40:00,71.29,71.32,71.26,71.27,89381.0,62.6588,62.6851,62.6324,62.6412,89381.0
2018-07-05 12:50:00,71.26,71.34,71.26,71.33,72388.0,62.6324,62.7027,62.6324,62.6939,72388.0
2018-07-05 13:00:00,71.32,71.38,71.32,71.34,67453.0,62.6851,62.7379,62.6851,62.7027,67453.0
2018-07-05 13:10:00,71.33,71.36,71.33,71.36,22610.0,62.6939,62.7203,62.6939,62.7203,22610.0
2018-07-05 13:20:00,71.36,71.36,71.32,71.34,49571.0,62.7203,62.7203,62.6851,62.7027,49571.0
2018-07-05 13:30:00,71.33,71.34,71.27,71.28,25947.0,62.6939,62.7027,62.6412,62.65,25947.0
2018-07-05 13:40:00,71.28,71.31,71.26,71.3,23846.0,62.65,62.6764,62.6324,62.6676,23846.0
2018-07-05 13:50:00,71.29,71.29,71.24,71.27,22472.0,62.6588,62.6588,62.6148,62.6412,22472.0
2018-07-05 14:00:00,71.26,71.37,71.16,71.17,57136.0,62.6324,62.7291,62.5445,62.5533,57136.0
2018-07-05 14:10:00,71.17,71.21,71.09,71.21,41307.0,62.5533,62.5885,62.483,62.5885,41307.0
2018-07-05 14:20:00,71.21,71.24,71.16,71.24,41083.0,62.5885,62.6148,62.5445,62.6148,41083.0
2018-07-05 14:30:00,71.22,71.27,71.2,71.2,72483.0,62.5973,62.6412,62.5797,62.5797,72483.0
2018-07-05 14:40:00,71.2,71.24,71.17,71.22,22233.0,62.5797,62.6148,62.5533,62.5973,22233.0
2018-07-05 14:50:00,71.21,71.25,71.19,71.24,21389.0,62.5885,62.6236,62.5709,62.6148,21389.0
2018-07-05 15:00:00,71.24,71.33,71.23,71.28,54259.0,62.6148,62.6939,62.606,62.65,54259.0
2018-07-05 15:10:00,71.28,71.3,71.26,71.3,105541.0,62.65,62.6676,62.6324,62.6676,105541.0
2018-07-05 15:20:00,71.3,71.3,71.24,71.27,64920.0,62.6676,62.6676,62.6148,62.6412,64920.0
2018-07-05 15:30:00,71.27,71.32,71.24,71.32,67265.0,62.6412,62.6851,62.6148,62.6851,67265.0
2018-07-05 15:40:00,71.31,71.34,71.29,71.31,46150.0,62.6764,62.7027,62.6588,62.6764,46150.0
2018-07-05 15:50:00,71.3,71.38,71.3,71.37,140586.0,62.6676,62.7379,62.6676,62.7291,140586.0
2018-07-06 09:30:00,71.42,71.52,71.36,71.51,184748.0,62.773,62.8609,62.7203,62.8521,184748.0
2018-07-06 09:40:00,71.51,71.55,71.45,71.46,154719.0,62.8521,62.8873,62.7994,62.8082,154719.0
2018-07-06 09:50:00,71.46,71.57,71.45,71.57,103871.0,62.8082,62.9049,62.7994,62.9049,103871.0
2018-07-06 10:00:00,71.57,71.6,71.53,71.58,256504.0,62.9049,62.9312,62.8697,62.9137,256504.0
2018-07-06 10:10:00,71.59,71.61,71.5,71.56,3227075.0,62.9225,62.94,62.8434,62.8961,3227075.0
2018-07-06 10:20:00,71.56,71.59,71.51,71.59,512466.0,62.8961,62.9225,62.8521,62.9225,512466.0
2018-07-06 10:30:00,71.59,71.6,71.54,71.58,125153.0,62.9225,62.9312,62.8785,62.9137,125153.0
2018-07-06 10:40:00,71.58,71.67,71.58,71.65,126664.0,62.9137,62.9928,62.9137,62.9752,126664.0
2018-07-06 10:50:00,71.65,71.71,71.64,71.69,162990.0,62.9752,63.0279,62.9664,63.0103,162990.0
2018-07-06 11:00:00,71.71,71.78,71.67,71.78,70395.0,63.0279,63.0895,62.9928,63.0895,70395.0
2018-07-06 11:10:00,71.78,71.84,71.75,71.82,46087.0,63.0895,63.1422,63.0631,63.1246,46087.0
2018-07-06 11:20:00,71.84,71.86,71.8,71.84,49808.0,63.1422,63.1598,63.107,63.1422,49808.0
2018-07-06 11:30:00,71.84,71.93,71.84,71.91,63248.0,63.1422,63.2213,63.1422,63.2037,63248.0
2018-07-06 11:40:00,71.92,71.93,71.89,71.93,60573.0,63.2125,63.2213,63.1861,63.2213,60573.0
2018-07-06 11:50:00,71.92,71.92,71.85,71.88,41158.0,63.2125,63.2125,63.151,63.1773,41158.0
2018-07-06 12:00:00,71.89,71.95,71.88,71.95,58438.0,63.1861,63.2389,63.1773,63.2389,58438.0
2018-07-06 12:10:00,71.95,71.95,71.91,71.92,20238.0,63.2389,63.2389,63.2037,63.2125,20238.0
2018-07-06 12:20:00,71.92,71.97,71.9,71.96,85207.0,63.2125,63.2564,63.1949,63.2477,85207.0
2018-07-06 12:30:00,71.95,71.96,71.92,71.95,28036.0,63.2389,63.2477,63.2125,63.2389,28036.0
2018-07-06 12:40:00,71.95,71.95,71.88,71.89,15756.0,63.2389,63.2389,63.1773,63.1861,15756.0
2018-07-06 12:50:00,71.89,71.91,71.89,71.91,82591.0,63.1861,63.2037,63.1861,63.2037,82591.0
2018-07-06 13:00:00,71.91,71.96,71.91,71.95,31790.0,63.2037,63.2477,63.2037,63.2389,31790.0
2018-07-06 13:10:00,71.95,71.97,71.93,71.97,16686.0,63.2389,63.2564,63.2213,63.2564,16686.0
2018-07-06 13:20:00,71.97,71.98,71.94,71.95,12473.0,63.2564,63.2652,63.2301,63.2389,12473.0
2018-07-06 13:30:00,71.96,71.98,71.95,71.98,17345.0,63.2477,63.2652,63.2389,63.2652,17345.0
2018-07-06 13:40:00,71.98,71.99,71.93,71.94,24146.0,63.2652,63.274,63.2213,63.2301,24146.0
2018-07-06 13:50:00,71.94,71.96,71.93,71.94,67882.0,63.2301,63.2477,63.2213,63.2301,67882.0
2018-07-06 14:00:00,71.94,71.95,71.91,71.93,25246.0,63.2301,63.2389,63.2037,63.2213,25246.0
2018-07-06 14:10:00,71.93,71.94,71.91,71.92,17021.0,63.2213,63.2301,63.2037,63.2125,17021.0
2018-07-06 14:20:00,71.91,71.94,71.91,71.94,20975.0,63.2037,63.2301,63.2037,63.2301,20975.0
2018-07-06 14:30:00,71.93,71.94,71.87,71.88,63414.0,63.2213,63.2301,63.1686,63.1773,63414.0
2018-07-06 14:40:00,71.88,71.92,71.87,71.92,41716.0,63.1773,63.2125,63.1686,63.2125,41716.0
2018-07-06 14:50:00,71.92,71.96,71.91,71.95,34596.0,63.2125,63.2477,63.2037,63.2389,34596.0
2018-07-06 15:00:00,71.94,71.98,71.94,71.96,14636.0,63.2301,63.2652,63.2301,63.2477,14636.0
2018-07-06 15:10:00,71.96,71.98,71.93,71.95,29522.0,63.2477,63.2652,63.2213,63.2389,29522.0
2018-07-06 15:20:00,71.95,72.0,71.94,71.99,50945.0,63.2389,63.2828,63.2301,63.274,50945.0
2018-07-06 15:30:00,71.99,71.99,71.91,71.93,43361.0,63.274,63.274,63.2037,63.2213,43361.0
2018-07-06 15:40:00,71.94,71.94,71.82,71.83,172467.0,63.2301,63.2301,63.1246,63.1334,172467.0
2018-07-06 15:50:00,71.83,71.93,71.8,71.89,126940.0,63.1334,63.2213,63.107,63.1861,126940.0
2018-07-09 09:30:00,72.32,72.45,72.32,72.44,24219.0,63.5641,63.6783,63.5641,63.6695,24219.0
2018-07-09 09:40:00,72.44,72.47,72.42,72.42,98626.0,63.6695,63.6959,63.652,63.652,98626.0
2018-07-09 09:50:00,72.42,72.42,72.34,72.37,152401.0,63.652,63.652,63.5817,63.608,152401.0
2018-07-09 10:00:00,72.37,72.39,72.3,72.31,92604.0,63.608,63.6256,63.5465,63.5553,92604.0
2018-07-09 10:10:00,72.31,72.35,72.27,72.32,40542.0,63.5553,63.5904,63.5201,63.5641,40542.0
2018-07-09 10:20:00,72.31,72.35,72.29,72.32,58535.0,63.5553,63.5904,63.5377,63.5641,58535.0
2018-07-09 10:30:00,72.33,72.41,72.32,72.39,80731.0,63.5729,63.6432,63.5641,63.6256,80731.0
2018-07-09 10:40:00,72.4,72.45,72.4,72.43,40606.0,63.6344,63.6783,63.6344,63.6608,40606.0
2018-07-09 10:50:00,72.44,72.47,72.41,72.47,89785.0,63.6695,63.6959,63.6432,63.6959,89785.0
2018-07-09 11:00:00,72.48,72.49,72.46,72.47,59941.0,63.7047,63.7135,63.6871,63.6959,59941.0
2018-07-09 11:10:00,72.48,72.5,72.47,72.49,127841.0,63.7047,63.7223,63.6959,63.7135,127841.0
2018-07-09 11:20:00,72.49,72.52,72.48,72.48,46991.0,63.7135,63.7399,63.7047,63.7047,46991.0
2018-07-09 11:30:00,72.48,72.49,72.44,72.48,27986.0,63.7047,63.7135,63.6695,63.7047,27986.0
2018-07-09 11:40:00,72.49,72.51,72.48,72.5,12087.0,63.7135,63.7311,63.7047,63.7223,12087.0
2018-07-09 11:50:00,72.49,72.52,72.45,72.51,81420.0,63.7135,63.7399,63.6783,63.7311,81420.0
2018-07-09 12:00:00,72.51,72.55,72.49,72.54,29944.0,63.7311,63.7662,63.7135,63.7574,29944.0
2018-07-09 12:10:00,72.54,72.55,72.53,72.54,17277.0,63.7574,63.7662,63.7486,63.7574,17277.0
2018-07-09 12:20:00,72.53,72.54,72.51,72.52,22930.0,63.7486,63.7574,63.7311,63.7399,22930.0
2018-07-09 12:30:00,72.52,72.52,72.47,72.51,31520.0,63.7399,63.7399,63.6959,63.7311,31520.0
2018-07-09 12:40:00,72.5,72.53,72.5,72.51,19536.0,63.7223,63.7486,63.7223,63.7311,19536.0
2018-07-09 12:50:00,72.51,72.52,72.49,72.5,80674.0,63.7311,63.7399,63.7135,63.7223,80674.0
2018-07-09 13:00:00,72.5,72.53,72.45,72.46,21060.0,63.7223,63.7486,63.6783,63.6871,21060.0
2018-07-09 13:10:00,72.45,72.47,72.43,72.47,44180.0,63.6783,63.6959,63.6608,63.6959,44180.0
2018-07-09 13:20:00,72.46,72.48,72.46,72.47,19334.0,63.6871,63.7047,63.6871,63.6959,19334.0
2018-07-09 13:30:00,72.46,72.49,72.45,72.48,66070.0,63.6871,63.7135,63.6783,63.7047,66070.0
2018-07-09 13:40:00,72.47,72.5,72.47,72.49,15737.0,63.6959,63.7223,63.6959,63.7135,15737.0
2018-07-09 13:50:00,72.5,72.52,72.49,72.52,67326.0,63.7223,63.7399,63.7135,63.7399,67326.0
2018-07-09 14:00:00,72.51,72.53,72.5,72.5,30410.0,63.7311,63.7486,63.7223,63.7223,30410.0
2018-07-09 14:10:00,72.49,72.53,72.49,72.53,32251.0,63.7135,63.7486,63.7135,63.7486,32251.0
2018-07-09 14:20:00,72.53,72.55,72.51,72.53,34855.0,63.7486,63.7662,63.7311,63.7486,34855.0
2018-07-09 14:30:00,72.53,72.55,72.52,72.55,28946.0,63.7486,63.7662,63.7399,63.7662,28946.0
2018-07-09 14:40:00,72.54,72.56,72.54,72.55,28417.0,63.7574,63.775,63.7574,63.7662,28417.0
2018-07-09 14:50:00,72.55,72.58,72.55,72.57,25095.0,63.7662,63.7926,63.7662,63.7838,25095.0
2018-07-09 15:00:00,72.57,72.59,72.55,72.57,27781.0,63.7838,63.8014,63.7662,63.7838,27781.0
2018-07-09 15:10:00,72.57,72.58,72.51,72.53,42605.0,63.7838,63.7926,63.7311,63.7486,42605.0
2018-07-09 15:20:00,72.53,72.55,72.52,72.54,53701.0,63.7486,63.7662,63.7399,63.7574,53701.0
2018-07-09 15:30:00,72.54,72.56,72.52,72.56,56524.0,63.7574,63.775,63.7399,63.775,56524.0
2018-07-09 15:40:00,72.56,72.59,72.55,72.58,36160.0,63.775,63.8014,63.7662,63.7926,36160.0
2018-07-09 15:50:00,72.58,72.63,72.55,72.59,344884.0,63.7926,63.8365,63.7662,63.8014,344884.0
2018-07-10 09:30:00,72.6,72.69,72.6,72.67,337866.0,63.8102,63.8893,63.8102,63.8717,337866.0
2018-07-10 09:40:00,72.67,72.69,72.61,72.63,66872.0,63.8717,63.8893,63.819,63.8365,66872.0
2018-07-10 09:50:00,72.62,72.68,72.6,72.68,77913.0,63.8278,63.8805,63.8102,63.8805,77913.0
2018-07-10 10:00:00,72.68,72.71,72.63,72.69,86968.0,63.8805,63.9069,63.8365,63.8893,86968.0
2018-07-10 10:10:00,72.69,72.71,72.66,72.7,141861.0,63.8893,63.9069,63.8629,63.8981,141861.0
2018-07-10 10:20:00,72.72,72.74,72.67,72.69,83550.0,63.9156,63.9332,63.8717,63.8893,83550.0
2018-07-10 10:30:00,72.68,72.72,72.67,72.7,37755.0,63.8805,63.9156,63.8717,63.8981,37755.0
2018-07-10 10:40:00,72.7,72.75,72.7,72.71,37512.0,63.8981,63.942,63.8981,63.9069,37512.0
2018-07-10 10:50:00,72.71,72.74,72.69,72.73,30663.0,63.9069,63.9332,63.8893,63.9244,30663.0
2018-07-10 11:00:00,72.74,72.76,72.73,72.74,34232.0,63.9332,63.9508,63.9244,63.9332,34232.0
2018-07-10 11:10:00,72.74,72.74,72.67,72.71,27861.0,63.9332,63.9332,63.8717,63.9069,27861.0
2018-07-10 11:20:00,72.71,72.71,72.65,72.67,57549.0,63.9069,63.9069,63.8541,63.8717,57549.0
2018-07-10 11:30:00,72.68,72.7,72.66,72.68,21151.0,63.8805,63.8981,63.8629,63.8805,21151.0
2018-07-10 11:40:00,72.69,72.73,72.68,72.71,25011.0,63.8893,63.9244,63.8805,63.9069,25011.0
2018-07-10 11:50:00,72.7,72.74,72.7,72.74,14111.0,63.8981,63.9332,63.8981,63.9332,14111.0
2018-07-10 12:00:00,72.73,72.74,72.69,72.7,28150.0,63.9244,63.9332,63.8893,63.8981,28150.0
2018-07-10 12:10:00,72.69,72.72,72.69,72.71,25580.0,63.8893,63.9156,63.8893,63.9069,25580.0
2018-07-10 12:20:00,72.71,72.72,72.66,72.71,27195.0,63.9069,63.9156,63.8629,63.9069,27195.0
2018-07-10 12:30:00,72.71,72.72,72.68,72.7,19710.0,63.9069,63.9156,63.8805,63.8981,19710.0
2018-07-10 12:40:00,72.7,72.7,72.65,72.65,23892.0,63.8981,63.8981,63.8541,63.8541,23892.0
2018-07-10 12:50:00,72.65,72.65,72.64,72.64,27285.0,63.8541,63.8541,63.8453,63.8453,27285.0
2018-07-10 13:00:00,72.65,72.67,72.63,72.64,36111.0,63.8541,63.8717,63.8365,63.8453,36111.0
2018-07-10 13:10:00,72.64,72.67,72.61,72.64,32360.0,63.8453,63.8717,63.819,63.8453,32360.0
2018-07-10 13:20:00,72.64,72.65,72.61,72.62,19321.0,63.8453,63.8541,63.819,63.8278,19321.0
2018-07-10 13:30:00,72.61,72.62,72.57,72.58,27819.0,63.819,63.8278,63.7838,63.7926,27819.0
2018-07-10 13:40:00,72.58,72.59,72.54,72.55,22184.0,63.7926,63.8014,63.7574,63.7662,22184.0
2018-07-10 13:50:00,72.55,72.61,72.54,72.61,28776.0,63.7662,63.819,63.7574,63.819,28776.0
2018-07-10 14:00:00,72.61,72.65,72.61,72.65,36424.0,63.819,63.8541,63.819,63.8541,36424.0
2018-07-10 14:10:00,72.65,72.66,72.62,72.64,24538.0,63.8541,63.8629,63.8278,63.8453,24538.0
2018-07-10 14:20:00,72.65,72.69,72.62,72.66,28018.0,63.8541,63.8893,63.8278,63.8629,28018.0
2018-07-10 14:30:00,72.66,72.68,72.65,72.67,17770.0,63.8629,63.8805,63.8541,63.8717,17770.0
2018-07-10 14:40:00,72.66,72.68,72.64,72.67,33578.0,63.8629,63.8805,63.8453,63.8717,33578.0
2018-07-10 14:50:00,72.68,72.7,72.64,72.69,32514.0,63.8805,63.8981,63.8453,63.8893,32514.0
2018-07-10 15:00:00,72.69,72.69,72.66,72.69,19124.0,63.8893,63.8893,63.8629,63.8893,19124.0
2018-07-10 15:10:00,72.69,72.71,72.68,72.7,19219.0,63.8893,63.9069,63.8805,63.8981,19219.0
2018-07-10 15:20:00,72.7,72.72,72.69,72.7,33926.0,63.8981,63.9156,63.8893,63.8981,33926.0
2018-07-10 15:30:00,72.71,72.76,72.7,72.75,27710.0,63.9069,63.9508,63.8981,63.942,27710.0
2018-07-10 15:40:00,72.76,72.76,72.7,72.7,68534.0,63.9508,63.9508,63.8981,63.8981,68534.0
2018-07-10 15:50:00,72.71,72.77,72.71,72.73,142685.0,63.9069,63.9596,63.9069,63.9244,142685.0
2018-07-11 09:30:00,72.06,72.23,72.06,72.2,50822.0,63.3356,63.485,63.3356,63.4586,50822.0
2018-07-11 09:40:00,72.19,72.19,72.11,72.12,39161.0,63.4498,63.4498,63.3795,63.3883,39161.0
2018-07-11 09:50:00,72.12,72.2,72.11,72.14,30055.0,63.3883,63.4586,63.3795,63.4059,30055.0
2018-07-11 10:00:00,72.14,72.24,72.13,72.21,68211.0,63.4059,63.4938,63.3971,63.4674,68211.0
2018-07-11 10:10:00,72.2,72.25,72.16,72.24,28815.0,63.4586,63.5025,63.4234,63.4938,28815.0
2018-07-11 10:20:00,72.24,72.29,72.24,72.29,50583.0,63.4938,63.5377,63.4938,63.5377,50583.0
2018-07-11 10:30:00,72.29,72.33,72.27,72.27,26428.0,63.5377,63.5729,63.5201,63.5201,26428.0
2018-07-11 10:40:00,72.25,72.25,72.13,72.16,40475.0,63.5025,63.5025,63.3971,63.4234,40475.0
2018-07-11 10:50:00,72.15,72.2,72.14,72.2,48681.0,63.4147,63.4586,63.4059,63.4586,48681.0
2018-07-11 11:00:00,72.21,72.25,72.19,72.2,85874.0,63.4674,63.5025,63.4498,63.4586,85874.0
2018-07-11 11:10:00,72.21,72.21,72.11,72.13,103543.0,63.4674,63.4674,63.3795,63.3971,103543.0
2018-07-11 11:20:00,72.13,72.13,72.02,72.02,100125.0,63.3971,63.3971,63.3004,63.3004,100125.0
2018-07-11 11:30:00,72.03,72.07,72.0,72.05,32026.0,63.3092,63.3443,63.2828,63.3268,32026.0
2018-07-11 11:40:00,72.06,72.08,71.97,72.02,32938.0,63.3356,63.3531,63.2564,63.3004,32938.0
2018-07-11 11:50:00,72.02,72.05,71.97,71.97,23989.0,63.3004,63.3268,63.2564,63.2564,23989.0
2018-07-11 12:00:00,71.97,72.0,71.96,71.97,38087.0,63.2564,63.2828,63.2477,63.2564,38087.0
2018-07-11 12:10:00,71.97,72.04,71.95,72.01,36513.0,63.2564,63.318,63.2389,63.2916,36513.0
2018-07-11 12:20:00,72.0,72.02,71.99,72.01,17091.0,63.2828,63.3004,63.274,63.2916,17091.0
2018-07-11 12:30:00,72.01,72.05,72.0,72.02,32079.0,63.2916,63.3268,63.2828,63.3004,32079.0
2018-07-11 12:40:00,72.03,72.05,71.98,72.01,16668.0,63.3092,63.3268,63.2652,63.2916,16668.0
2018-07-11 12:50:00,72.01,72.01,71.93,71.95,31406.0,63.2916,63.2916,63.2213,63.2389,31406.0
2018-07-11 13:00:00,71.95,71.97,71.89,71.9,47781.0,63.2389,63.2564,63.1861,63.1949,47781.0
2018-07-11 13:10:00,71.89,71.93,71.88,71.92,40451.0,63.1861,63.2213,63.1773,63.2125,40451.0
2018-07-11 13:20:00,71.92,72.01,71.92,71.97,18984.0,63.2125,63.2916,63.2125,63.2564,18984.0
2018-07-11 13:30:00,71.98,72.01,71.93,71.95,45715.0,63.2652,63.2916,63.2213,63.2389,45715.0
2018-07-11 13:40:00,71.94,71.95,71.9,71.9,20031.0,63.2301,63.2389,63.1949,63.1949,20031.0
2018-07-11 13:50:00,71.89,71.89,71.83,71.84,13810.0,63.1861,63.1861,63.1334,63.1422,13810.0
2018-07-11 14:00:00,71.84,71.88,71.8,71.81,20628.0,63.1422,63.1773,63.107,63.1158,20628.0
2018-07-11 14:10:00,71.81,71.81,71.74,71.78,32553.0,63.1158,63.1158,63.0543,63.0895,32553.0
2018-07-11 14:20:00,71.79,71.88,71.79,71.88,25258.0,63.0982,63.1773,63.0982,63.1773,25258.0
2018-07-11 14:30:00,71.88,71.94,71.88,71.93,37621.0,63.1773,63.2301,63.1773,63.2213,37621.0
2018-07-11 14:40:00,71.92,71.95,71.89,71.93,51017.0,63.2125,63.2389,63.1861,63.2213,51017.0
2018-07-11 14:50:00,71.93,71.94,71.88,71.9,37168.0,63.2213,63.2301,63.1773,63.1949,37168.0
2018-07-11 15:00:00,71.9,71.97,71.88,71.96,38370.0,63.1949,63.2564,63.1773,63.2477,38370.0
2018-07-11 15:10:00,71.96,71.97,71.87,71.89,50167.0,63.2477,63.2564,63.1686,63.1861,50167.0
2018-07-11 15:20:00,71.89,71.89,71.84,71.84,26571.0,63.1861,63.1861,63.1422,63.1422,26571.0
2018-07-11 15:30:00,71.85,71.94,71.85,71.92,38298.0,63.151,63.2301,63.151,63.2125,38298.0
2018-07-11 15:40:00,71.91,71.95,71.89,71.94,170509.0,63.2037,63.2389,63.1861,63.2301,170509.0
2018-07-11 15:50:00,71.93,71.93,71.84,71.85,543395.0,63.2213,63.2213,63.1422,63.151,543395.0
2018-07-12 09:30:00,72.32,72.33,72.23,72.24,32879.0,63.5641,63.5729,63.485,63.4938,32879.0
2018-07-12 09:40:00,72.25,72.25,72.14,72.19,54714.0,63.5025,63.5025,63.4059,63.4498,54714.0
2018-07-12 09:50:00,72.19,72.29,72.19,72.27,24488.0,63.4498,63.5377,63.4498,63.5201,24488.0
2018-07-12 10:00:00,72.27,72.34,72.27,72.34,28921.0,63.5201,63.5817,63.5201,63.5817,28921.0
2018-07-12 10:10:00,72.35,72.35,72.29,72.3,30793.0,63.5904,63.5904,63.5377,63.5465,30793.0
2018-07-12 10:20:00,72.31,72.39,72.28,72.38,20721.0,63.5553,63.6256,63.5289,63.6168,20721.0
2018-07-12 10:30:00,72.38,72.4,72.35,72.36,14516.0,63.6168,63.6344,63.5904,63.5992,14516.0
2018-07-12 10:40:00,72.37,72.38,72.29,72.29,28221.0,63.608,63.6168,63.5377,63.5377,28221.0
2018-07-12 10:50:00,72.3,72.34,72.28,72.33,19146.0,63.5465,63.5817,63.5289,63.5729,19146.0
2018-07-12 11:00:00,72.33,72.4,72.33,72.38,13465.0,63.5729,63.6344,63.5729,63.6168,13465.0
2018-07-12 11:10:00,72.38,72.39,72.36,72.36,14104.0,63.6168,63.6256,63.5992,63.5992,14104.0
2018-07-12 11:20:00,72.36,72.39,72.34,72.38,13709.0,63.5992,63.6256,63.5817,63.6168,13709.0
2018-07-12 11:30:00,72.38,72.4,72.32,72.38,21033.0,63.6168,63.6344,63.5641,63.6168,21033.0
2018-07-12 11:40:00,72.38,72.43,72.35,72.42,15804.0,63.6168,63.6608,63.5904,63.652,15804.0
2018-07-12 11:50:00,72.42,72.49,72.41,72.47,25116.0,63.652,63.7135,63.6432,63.6959,25116.0
2018-07-12 12:00:00,72.48,72.5,72.46,72.47,58302.0,63.7047,63.7223,63.6871,63.6959,58302.0
2018-07-12 12:10:00,72.47,72.5,72.46,72.5,13886.0,63.6959,63.7223,63.6871,63.7223,13886.0
2018-07-12 12:20:00,72.49,72.51,72.48,72.51,17494.0,63.7135,63.7311,63.7047,63.7311,17494.0
2018-07-12 12:30:00,72.51,72.52,72.48,72.48,24486.0,63.7311,63.7399,63.7047,63.7047,24486.0
2018-07-12 12:40:00,72.48,72.48,72.39,72.46,139405.0,63.7047,63.7047,63.6256,63.6871,139405.0
2018-07-12 12:50:00,72.47,72.54,72.46,72.53,24338.0,63.6959,63.7574,63.6871,63.7486,24338.0
2018-07-12 13:00:00,72.53,72.56,72.5,72.51,43786.0,63.7486,63.775,63.7223,63.7311,43786.0
2018-07-12 13:10:00,72.52,72.53,72.5,72.52,14539.0,63.7399,63.7486,63.7223,63.7399,14539.0
2018-07-12 13:20:00,72.51,72.54,72.47,72.54,20703.0,63.7311,63.7574,63.6959,63.7574,20703.0
2018-07-12 13:30:00,72.54,72.54,72.48,72.51,18363.0,63.7574,63.7574,63.7047,63.7311,18363.0
2018-07-12 13:40:00,72.52,72.54,72.49,72.49,62272.0,63.7399,63.7574,63.7135,63.7135,62272.0
2018-07-12 13:50:00,72.5,72.5,72.44,72.44,33704.0,63.7223,63.7223,63.6695,63.6695,33704.0
2018-07-12 14:00:00,72.45,72.48,72.43,72.43,36162.0,63.6783,63.7047,63.6608,63.6608,36162.0
2018-07-12 14:10:00,72.43,72.45,72.42,72.45,13662.0,63.6608,63.6783,63.652,63.6783,13662.0
2018-07-12 14:20:00,72.45,72.47,72.45,72.46,7518.0,63.6783,63.6959,63.6783,63.6871,7518.0
2018-07-12 14:30:00,72.45,72.46,72.43,72.45,11697.0,63.6783,63.6871,63.6608,63.6783,11697.0
2018-07-12 14:40:00,72.44,72.44,72.41,72.42,14813.0,63.6695,63.6695,63.6432,63.652,14813.0
2018-07-12 14:50:00,72.43,72.45,72.42,72.45,14030.0,63.6608,63.6783,63.652,63.6783,14030.0
2018-07-12 15:00:00,72.45,72.48,72.44,72.46,16603.0,63.6783,63.7047,63.6695,63.6871,16603.0
2018-07-12 15:10:00,72.45,72.49,72.42,72.47,29947.0,63.6783,63.7135,63.652,63.6959,29947.0
2018-07-12 15:20:00,72.47,72.48,72.4,72.47,59943.0,63.6959,63.7047,63.6344,63.6959,59943.0
2018-07-12 15:30:00,72.48,72.5,72.47,72.5,69147.0,63.7047,63.7223,63.6959,63.7223,69147.0
2018-07-12 15:40:00,72.49,72.52,72.46,72.52,63216.0,63.7135,63.7399,63.6871,63.7399,63216.0
2018-07-12 15:50:00,72.51,72.56,72.49,72.54,229350.0,63.7311,63.775,63.7135,63.7574,229350.0
2018-07-13 09:30:00,72.51,72.58,72.49,72.54,31523.0,63.7311,63.7926,63.7135,63.7574,31523.0
2018-07-13 09:40:00,72.54,72.54,72.43,72.48,34054.0,63.7574,63.7574,63.6608,63.7047,34054.0
2018-07-13 09:50:00,72.47,72.47,72.36,72.4,36187.0,63.6959,63.6959,63.5992,63.6344,36187.0
2018-07-13 10:00:00,72.39,72.49,72.38,72.47,55163.0,63.6256,63.7135,63.6168,63.6959,55163.0
2018-07-13 10:10:00,72.48,72.5,72.45,72.46,29796.0,63.7047,63.7223,63.6783,63.6871,29796.0
2018-07-13 10:20:00,72.47,72.52,72.47,72.49,25352.0,63.6959,63.7399,63.6959,63.7135,25352.0
2018-07-13 10:30:00,72.5,72.53,72.48,72.52,151246.0,63.7223,63.7486,63.7047,63.7399,151246.0
2018-07-13 10:40:00,72.53,72.59,72.53,72.56,14336.0,63.7486,63.8014,63.7486,63.775,14336.0
2018-07-13 10:50:00,72.57,72.62,72.57,72.61,34199.0,63.7838,63.8278,63.7838,63.819,34199.0
2018-07-13 11:00:00,72.61,72.66,72.6,72.64,27782.0,63.819,63.8629,63.8102,63.8453,27782.0
2018-07-13 11:10:00,72.64,72.66,72.63,72.63,9458.0,63.8453,63.8629,63.8365,63.8365,9458.0
2018-07-13 11:20:00,72.63,72.67,72.62,72.66,12509.0,63.8365,63.8717,63.8278,63.8629,12509.0
2018-07-13 11:30:00,72.66,72.68,72.63,72.65,13736.0,63.8629,63.8805,63.8365,63.8541,13736.0
2018-07-13 11:40:00,72.65,72.67,72.57,72.61,99135.0,63.8541,63.8717,63.7838,63.819,99135.0
2018-07-13 11:50:00,72.62,72.62,72.59,72.61,10100.0,63.8278,63.8278,63.8014,63.819,10100.0
2018-07-13 12:00:00,72.62,72.64,72.59,72.63,12558.0,63.8278,63.8453,63.8014,63.8365,12558.0
2018-07-13 12:10:00,72.64,72.66,72.63,72.65,7806.0,63.8453,63.8629,63.8365,63.8541,7806.0
2018-07-13 12:20:00,72.65,72.65,72.61,72.64,10241.0,63.8541,63.8541,63.819,63.8453,10241.0
2018-07-13 12:30:00,72.64,72.64,72.61,72.61,6901.0,63.8453,63.8453,63.819,63.819,6901.0
2018-07-13 12:40:00,72.61,72.64,72.6,72.63,11646.0,63.819,63.8453,63.8102,63.8365,11646.0
2018-07-13 12:50:00,72.63,72.67,72.62,72.66,11968.0,63.8365,63.8717,63.8278,63.8629,11968.0
2018-07-13 13:00:00,72.67,72.67,72.64,72.64,7173.0,63.8717,63.8717,63.8453,63.8453,7173.0
2018-07-13 13:10:00,72.64,72.64,72.6,72.61,10106.0,63.8453,63.8453,63.8102,63.819,10106.0
2018-07-13 13:20:00,72.61,72.63,72.6,72.63,6044.0,63.819,63.8365,63.8102,63.8365,6044.0
2018-07-13 13:30:00,72.63,72.64,72.59,72.59,11258.0,63.8365,63.8453,63.8014,63.8014,11258.0
2018-07-13 13:40:00,72.59,72.61,72.58,72.59,35376.0,63.8014,63.819,63.7926,63.8014,35376.0
2018-07-13 13:50:00,72.6,72.64,72.6,72.64,44006.0,63.8102,63.8453,63.8102,63.8453,44006.0
2018-07-13 14:00:00,72.63,72.64,72.61,72.63,10726.0,63.8365,63.8453,63.819,63.8365,10726.0
2018-07-13 14:10:00,72.63,72.65,72.61,72.61,5522.0,63.8365,63.8541,63.819,63.819,5522.0
2018-07-13 14:20:00,72.61,72.63,72.61,72.62,6500.0,63.819,63.8365,63.819,63.8278,6500.0
2018-07-13 14:30:00,72.62,72.62,72.59,72.59,23169.0,63.8278,63.8278,63.8014,63.8014,23169.0
2018-07-13 14:40:00,72.6,72.62,72.59,72.61,10301.0,63.8102,63.8278,63.8014,63.819,10301.0
2018-07-13 14:50:00,72.61,72.64,72.61,72.62,21603.0,63.819,63.8453,63.819,63.8278,21603.0
2018-07-13 15:00:00,72.62,72.65,72.62,72.64,18599.0,63.8278,63.8541,63.8278,63.8453,18599.0
2018-07-13 15:10:00,72.64,72.65,72.62,72.64,18960.0,63.8453,63.8541,63.8278,63.8453,18960.0
2018-07-13 15:20:00,72.63,72.64,72.61,72.62,4359.0,63.8365,63.8453,63.819,63.8278,4359.0
2018-07-13 15:30:00,72.61,72.66,72.61,72.65,31110.0,63.819,63.8629,63.819,63.8541,31110.0
2018-07-13 15:40:00,72.66,72.66,72.62,72.63,39976.0,63.8629,63.8629,63.8278,63.8365,39976.0
2018-07-13 15:50:00,72.63,72.68,72.62,72.65,265104.0,63.8365,63.8805,63.8278,63.8541,265104.0
2018-07-16 09:30:00,72.65,72.66,72.58,72.61,17569.0,63.8541,63.8629,63.7926,63.819,17569.0
2018-07-16 09:40:00,72.61,72.63,72.54,72.59,18665.0,63.819,63.8365,63.7574,63.8014,18665.0
2018-07-16 09:50:00,72.59,72.64,72.58,72.6,16574.0,63.8014,63.8453,63.7926,63.8102,16574.0
2018-07-16 10:00:00,72.59,72.63,72.58,72.58,20951.0,63.8014,63.8365,63.7926,63.7926,20951.0
2018-07-16 10:10:00,72.58,72.59,72.53,72.56,9371.0,63.7926,63.8014,63.7486,63.775,9371.0
2018-07-16 10:20:00,72.56,72.56,72.5,72.56,9050.0,63.775,63.775,63.7223,63.775,9050.0
2018-07-16 10:30:00,72.55,72.6,72.55,72.58,12294.0,63.7662,63.8102,63.7662,63.7926,12294.0
2018-07-16 10:40:00,72.58,72.58,72.48,72.48,16900.0,63.7926,63.7926,63.7047,63.7047,16900.0
2018-07-16 10:50:00,72.47,72.5,72.44,72.44,14617.0,63.6959,63.7223,63.6695,63.6695,14617.0
2018-07-16 11:00:00,72.43,72.48,72.42,72.47,28577.0,63.6608,63.7047,63.652,63.6959,28577.0
2018-07-16 11:10:00,72.47,72.52,72.46,72.5,10353.0,63.6959,63.7399,63.6871,63.7223,10353.0
2018-07-16 11:20:00,72.51,72.52,72.49,72.51,5552.0,63.7311,63.7399,63.7135,63.7311,5552.0
2018-07-16 11:30:00,72.51,72.51,72.47,72.49,12310.0,63.7311,63.7311,63.6959,63.7135,12310.0
2018-07-16 11:40:00,72.49,72.52,72.46,72.48,16713.0,63.7135,63.7399,63.6871,63.7047,16713.0
2018-07-16 11:50:00,72.48,72.51,72.48,72.51,8835.0,63.7047,63.7311,63.7047,63.7311,8835.0
2018-07-16 12:00:00,72.51,72.51,72.48,72.48,11942.0,63.7311,63.7311,63.7047,63.7047,11942.0
2018-07-16 12:10:00,72.49,72.5,72.46,72.5,9966.0,63.7135,63.7223,63.6871,63.7223,9966.0
2018-07-16 12:20:00,72.51,72.57,72.51,72.56,15716.0,63.7311,63.7838,63.7311,63.775,15716.0
2018-07-16 12:30:00,72.56,72.57,72.54,72.56,21986.0,63.775,63.7838,63.7574,63.775,21986.0
2018-07-16 12:40:00,72.55,72.57,72.54,72.56,7502.0,63.7662,63.7838,63.7574,63.775,7502.0
2018-07-16 12:50:00,72.57,72.6,72.56,72.6,5454.0,63.7838,63.8102,63.775,63.8102,5454.0
2018-07-16 13:00:00,72.59,72.6,72.58,72.58,7203.0,63.8014,63.8102,63.7926,63.7926,7203.0
2018-07-16 13:10:00,72.57,72.59,72.56,72.59,5905.0,63.7838,63.8014,63.775,63.8014,5905.0
2018-07-16 13:20:00,72.59,72.61,72.56,72.57,23327.0,63.8014,63.819,63.775,63.7838,23327.0
2018-07-16 13:30:00,72.56,72.59,72.56,72.59,12413.0,63.775,63.8014,63.775,63.8014,12413.0
2018-07-16 13:40:00,72.59,72.59,72.55,72.56,3471.0,63.8014,63.8014,63.7662,63.775,3471.0
2018-07-16 13:50:00,72.56,72.56,72.53,72.55,4970.0,63.775,63.775,63.7486,63.7662,4970.0
2018-07-16 14:00:00,72.56,72.57,72.53,72.56,13208.0,63.775,63.7838,63.7486,63.775,13208.0
2018-07-16 14:10:00,72.56,72.56,72.52,72.55,12258.0,63.775,63.775,63.7399,63.7662,12258.0
2018-07-16 14:20:00,72.56,72.57,72.54,72.54,46263.0,63.775,63.7838,63.7574,63.7574,46263.0
2018-07-16 14:30:00,72.54,72.55,72.52,72.52,20637.0,63.7574,63.7662,63.7399,63.7399,20637.0
2018-07-16 14:40:00,72.51,72.51,72.46,72.48,54034.0,63.7311,63.7311,63.6871,63.7047,54034.0
2018-07-16 14:50:00,72.48,72.49,72.45,72.47,13189.0,63.7047,63.7135,63.6783,63.6959,13189.0
2018-07-16 15:00:00,72.47,72.5,72.46,72.5,12002.0,63.6959,63.7223,63.6871,63.7223,12002.0
2018-07-16 15:10:00,72.51,72.52,72.5,72.51,15423.0,63.7311,63.7399,63.7223,63.7311,15423.0
2018-07-16 15:20:00,72.51,72.52,72.5,72.52,8590.0,63.7311,63.7399,63.7223,63.7399,8590.0
2018-07-16 15:30:00,72.52,72.56,72.51,72.56,20971.0,63.7399,63.775,63.7311,63.775,20971.0
2018-07-16 15:40:00,72.56,72.57,72.53,72.54,46012.0,63.775,63.7838,63.7486,63.7574,46012.0
2018-07-16 15:50:00,72.53,72.58,72.52,72.54,138518.0,63.7486,63.7926,63.7399,63.7574,138518.0
2018-07-17 09:30:00,72.32,72.38,72.31,72.31,28529.0,63.5641,63.6168,63.5553,63.5553,28529.0
2018-07-17 09:40:00,72.32,72.41,72.32,72.39,15526.0,63.5641,63.6432,63.5641,63.6256,15526.0
2018-07-17 09:50:00,72.41,72.42,72.39,72.41,51708.0,63.6432,63.652,63.6256,63.6432,51708.0
2018-07-17 10:00:00,72.42,72.5,72.42,72.45,107155.0,63.652,63.7223,63.652,63.6783,107155.0
2018-07-17 10:10:00,72.46,72.52,72.46,72.52,12031.0,63.6871,63.7399,63.6871,63.7399,12031.0
2018-07-17 10:20:00,72.53,72.53,72.47,72.52,14163.0,63.7486,63.7486,63.6959,63.7399,14163.0
2018-07-17 10:30:00,72.52,72.57,72.52,72.56,7848.0,63.7399,63.7838,63.7399,63.775,7848.0
2018-07-17 10:40:00,72.56,72.58,72.53,72.56,38006.0,63.775,63.7926,63.7486,63.775,38006.0
2018-07-17 10:50:00,72.56,72.66,72.55,72.64,15163.0,63.775,63.8629,63.7662,63.8453,15163.0
2018-07-17 11:00:00,72.64,72.69,72.62,72.67,14746.0,63.8453,63.8893,63.8278,63.8717,14746.0
2018-07-17 11:10:00,72.68,72.7,72.65,72.68,10936.0,63.8805,63.8981,63.8541,63.8805,10936.0
2018-07-17 11:20:00,72.68,72.7,72.67,72.68,24625.0,63.8805,63.8981,63.8717,63.8805,24625.0
2018-07-17 11:30:00,72.69,72.69,72.65,72.66,28014.0,63.8893,63.8893,63.8541,63.8629,28014.0
2018-07-17 11:40:00,72.65,72.72,72.65,72.72,11835.0,63.8541,63.9156,63.8541,63.9156,11835.0
2018-07-17 11:50:00,72.71,72.76,72.7,72.75,13129.0,63.9069,63.9508,63.8981,63.942,13129.0
2018-07-17 12:00:00,72.75,72.75,72.69,72.71,9950.0,63.942,63.942,63.8893,63.9069,9950.0
2018-07-17 12:10:00,72.72,72.79,72.69,72.79,11280.0,63.9156,63.9772,63.8893,63.9772,11280.0
2018-07-17 12:20:00,72.79,72.83,72.79,72.82,47286.0,63.9772,64.0123,63.9772,64.0035,47286.0
2018-07-17 12:30:00,72.82,72.83,72.77,72.77,11237.0,64.0035,64.0123,63.9596,63.9596,11237.0
2018-07-17 12:40:00,72.77,72.8,72.77,72.77,5775.0,63.9596,63.986,63.9596,63.9596,5775.0
2018-07-17 12:50:00,72.78,72.81,72.78,72.8,8600.0,63.9684,63.9947,63.9684,63.986,8600.0
2018-07-17 13:00:00,72.8,72.83,72.79,72.81,22635.0,63.986,64.0123,63.9772,63.9947,22635.0
2018-07-17 13:10:00,72.82,72.86,72.81,72.83,22149.0,64.0035,64.0387,63.9947,64.0123,22149.0
2018-07-17 13:20:00,72.82,72.83,72.8,72.82,34785.0,64.0035,64.0123,63.986,64.0035,34785.0
2018-07-17 13:30:00,72.83,72.85,72.82,72.84,7234.0,64.0123,64.0299,64.0035,64.0211,7234.0
2018-07-17 13:40:00,72.84,72.88,72.81,72.86,10142.0,64.0211,64.0563,63.9947,64.0387,10142.0
2018-07-17 13:50:00,72.87,72.87,72.83,72.84,11575.0,64.0475,64.0475,64.0123,64.0211,11575.0
2018-07-17 14:00:00,72.83,72.83,72.8,72.82,7991.0,64.0123,64.0123,63.986,64.0035,7991.0
2018-07-17 14:10:00,72.81,72.81,72.79,72.81,13897.0,63.9947,63.9947,63.9772,63.9947,13897.0
2018-07-17 14:20:00,72.81,72.84,72.8,72.83,5300.0,63.9947,64.0211,63.986,64.0123,5300.0
2018-07-17 14:30:00,72.83,72.84,72.82,72.83,8839.0,64.0123,64.0211,64.0035,64.0123,8839.0
2018-07-17 14:40:00,72.83,72.85,72.82,72.84,17549.0,64.0123,64.0299,64.0035,64.0211,17549.0
2018-07-17 14:50:00,72.84,72.84,72.79,72.79,12339.0,64.0211,64.0211,63.9772,63.9772,12339.0
2018-07-17 15:00:00,72.78,72.82,72.77,72.81,11677.0,63.9684,64.0035,63.9596,63.9947,11677.0
2018-07-17 15:10:00,72.81,72.85,72.81,72.84,11225.0,63.9947,64.0299,63.9947,64.0211,11225.0
2018-07-17 15:20:00,72.84,72.88,72.84,72.86,15997.0,64.0211,64.0563,64.0211,64.0387,15997.0
2018-07-17 15:30:00,72.86,72.86,72.83,72.85,65407.0,64.0387,64.0387,64.0123,64.0299,65407.0
2018-07-17 15:40:00,72.85,72.89,72.84,72.86,81533.0,64.0299,64.0651,64.0211,64.0387,81533.0
2018-07-17 15:50:00,72.86,72.86,72.79,72.81,158995.0,64.0387,64.0387,63.9772,63.9947,158995.0
2018-07-18 09:30:00,72.81,72.81,72.71,72.72,34542.0,63.9947,63.9947,63.9069,63.9156,34542.0
2018-07-18 09:40:00,72.72,72.73,72.67,72.72,20787.0,63.9156,63.9244,63.8717,63.9156,20787.0
2018-07-18 09:50:00,72.71,72.72,72.68,72.7,18598.0,63.9069,63.9156,63.8805,63.8981,18598.0
2018-07-18 10:00:00,72.71,72.72,72.67,72.69,60054.0,63.9069,63.9156,63.8717,63.8893,60054.0
2018-07-18 10:10:00,72.68,72.7,72.62,72.64,21392.0,63.8805,63.8981,63.8278,63.8453,21392.0
2018-07-18 10:20:00,72.65,72.71,72.64,72.69,21839.0,63.8541,63.9069,63.8453,63.8893,21839.0
2018-07-18 10:30:00,72.69,72.69,72.64,72.69,28012.0,63.8893,63.8893,63.8453,63.8893,28012.0
2018-07-18 10:40:00,72.69,72.7,72.67,72.68,52323.0,63.8893,63.8981,63.8717,63.8805,52323.0
2018-07-18 10:50:00,72.68,72.73,72.67,72.73,16947.0,63.8805,63.9244,63.8717,63.9244,16947.0
2018-07-18 11:00:00,72.73,72.8,72.7,72.8,13409.0,63.9244,63.986,63.8981,63.986,13409.0
2018-07-18 11:10:00,72.81,72.81,72.77,72.78,31207.0,63.9947,63.9947,63.9596,63.9684,31207.0
2018-07-18 11:20:00,72.78,72.81,72.77,72.8,10833.0,63.9684,63.9947,63.9596,63.986,10833.0
2018-07-18 11:30:00,72.79,72.84,72.79,72.81,17004.0,63.9772,64.0211,63.9772,63.9947,17004.0
2018-07-18 11:40:00,72.8,72.82,72.8,72.81,9548.0,63.986,64.0035,63.986,63.9947,9548.0
2018-07-18 11:50:00,72.8,72.87,72.8,72.87,37056.0,63.986,64.0475,63.986,64.0475,37056.0
2018-07-18 12:00:00,72.87,72.92,72.86,72.92,11353.0,64.0475,64.0914,64.0387,64.0914,11353.0
2018-07-18 12:10:00,72.91,72.92,72.87,72.87,7824.0,64.0826,64.0914,64.0475,64.0475,7824.0
2018-07-18 12:20:00,72.87,72.92,72.87,72.91,8000.0,64.0475,64.0914,64.0475,64.0826,8000.0
2018-07-18 12:30:00,72.9,72.91,72.87,72.89,62151.0,64.0739,64.0826,64.0475,64.0651,62151.0
2018-07-18 12:40:00,72.88,72.9,72.88,72.9,7174.0,64.0563,64.0739,64.0563,64.0739,7174.0
2018-07-18 12:50:00,72.91,72.91,72.87,72.88,9250.0,64.0826,64.0826,64.0475,64.0563,9250.0
2018-07-18 13:00:00,72.88,72.9,72.87,72.88,8231.0,64.0563,64.0739,64.0475,64.0563,8231.0
2018-07-18 13:10:00,72.88,72.89,72.87,72.88,7443.0,64.0563,64.0651,64.0475,64.0563,7443.0
2018-07-18 13:20:00,72.87,72.9,72.87,72.88,32149.0,64.0475,64.0739,64.0475,64.0563,32149.0
2018-07-18 13:30:00,72.89,72.89,72.86,72.87,12267.0,64.0651,64.0651,64.0387,64.0475,12267.0
2018-07-18 13:40:00,72.87,72.87,72.84,72.84,13604.0,64.0475,64.0475,64.0211,64.0211,13604.0
2018-07-18 13:50:00,72.84,72.86,72.81,72.85,17410.0,64.0211,64.0387,63.9947,64.0299,17410.0
2018-07-18 14:00:00,72.84,72.87,72.84,72.87,8850.0,64.0211,64.0475,64.0211,64.0475,8850.0
2018-07-18 14:10:00,72.87,72.87,72.84,72.86,5520.0,64.0475,64.0475,64.0211,64.0387,5520.0
2018-07-18 14:20:00,72.86,72.89,72.86,72.89,8389.0,64.0387,64.0651,64.0387,64.0651,8389.0
2018-07-18 14:30:00,72.89,72.89,72.85,72.87,16535.0,64.0651,64.0651,64.0299,64.0475,16535.0
2018-07-18 14:40:00,72.86,72.91,72.85,72.91,6585.0,64.0387,64.0826,64.0299,64.0826,6585.0
2018-07-18 14:50:00,72.91,72.91,72.87,72.89,14179.0,64.0826,64.0826,64.0475,64.0651,14179.0
2018-07-18 15:00:00,72.89,72.9,72.88,72.9,14708.0,64.0651,64.0739,64.0563,64.0739,14708.0
2018-07-18 15:10:00,72.9,72.9,72.87,72.9,28800.0,64.0739,64.0739,64.0475,64.0739,28800.0
2018-07-18 15:20:00,72.9,72.91,72.88,72.89,52742.0,64.0739,64.0826,64.0563,64.0651,52742.0
2018-07-18 15:30:00,72.9,72.9,72.86,72.86,29418.0,64.0739,64.0739,64.0387,64.0387,29418.0
2018-07-18 15:40:00,72.87,72.89,72.85,72.88,83642.0,64.0475,64.0651,64.0299,64.0563,83642.0
2018-07-18 15:50:00,72.88,72.9,72.85,72.86,198800.0,64.0563,64.0739,64.0299,64.0387,198800.0
2018-07-19 09:30:00,72.49,72.65,72.49,72.61,105729.0,63.7135,63.8541,63.7135,63.819,105729.0
2018-07-19 09:40:00,72.61,72.61,72.48,72.48,40272.0,63.819,63.819,63.7047,63.7047,40272.0
2018-07-19 09:50:00,72.48,72.48,72.36,72.41,104765.0,63.7047,63.7047,63.5992,63.6432,104765.0
2018-07-19 10:00:00,72.41,72.47,72.4,72.45,127076.0,63.6432,63.6959,63.6344,63.6783,127076.0
2018-07-19 10:10:00,72.45,72.54,72.44,72.52,171598.0,63.6783,63.7574,63.6695,63.7399,171598.0
2018-07-19 10:20:00,72.52,72.52,72.46,72.47,104172.0,63.7399,63.7399,63.6871,63.6959,104172.0
2018-07-19 10:30:00,72.47,72.47,72.41,72.45,96309.0,63.6959,63.6959,63.6432,63.6783,96309.0
2018-07-19 10:40:00,72.45,72.48,72.43,72.46,97721.0,63.6783,63.7047,63.6608,63.6871,97721.0
2018-07-19 10:50:00,72.45,72.51,72.44,72.5,99554.0,63.6783,63.7311,63.6695,63.7223,99554.0
2018-07-19 11:00:00,72.49,72.56,72.48,72.54,116441.0,63.7135,63.775,63.7047,63.7574,116441.0
2018-07-19 11:10:00,72.53,72.56,72.52,72.54,128647.0,63.7486,63.775,63.7399,63.7574,128647.0
2018-07-19 11:20:00,72.54,72.56,72.52,72.52,83004.0,63.7574,63.775,63.7399,63.7399,83004.0
2018-07-19 11:30:00,72.53,72.58,72.51,72.56,31224.0,63.7486,63.7926,63.7311,63.775,31224.0
2018-07-19 11:40:00,72.57,72.59,72.56,72.58,19361.0,63.7838,63.8014,63.775,63.7926,19361.0
2018-07-19 11:50:00,72.58,72.58,72.54,72.56,20771.0,63.7926,63.7926,63.7574,63.775,20771.0
2018-07-19 12:00:00,72.56,72.59,72.54,72.56,11048.0,63.775,63.8014,63.7574,63.775,11048.0
2018-07-19 12:10:00,72.56,72.57,72.54,72.54,12949.0,63.775,63.7838,63.7574,63.7574,12949.0
2018-07-19 12:20:00,72.53,72.54,72.49,72.53,10171.0,63.7486,63.7574,63.7135,63.7486,10171.0
2018-07-19 12:30:00,72.53,72.54,72.52,72.52,5178.0,63.7486,63.7574,63.7399,63.7399,5178.0
2018-07-19 12:40:00,72.53,72.53,72.45,72.47,24513.0,63.7486,63.7486,63.6783,63.6959,24513.0
2018-07-19 12:50:00,72.47,72.49,72.45,72.48,5255.0,63.6959,63.7135,63.6783,63.7047,5255.0
2018-07-19 13:00:00,72.48,72.61,72.47,72.56,110278.0,63.7047,63.819,63.6959,63.775,110278.0
2018-07-19 13:10:00,72.56,72.64,72.51,72.63,13880.0,63.775,63.8453,63.7311,63.8365,13880.0
2018-07-19 13:20:00,72.63,72.68,72.63,72.65,14578.0,63.8365,63.8805,63.8365,63.8541,14578.0
2018-07-19 13:30:00,72.65,72.72,72.64,72.7,16051.0,63.8541,63.9156,63.8453,63.8981,16051.0
2018-07-19 13:40:00,72.71,72.73,72.65,72.65,120543.0,63.9069,63.9244,63.8541,63.8541,120543.0
2018-07-19 13:50:00,72.66,72.69,72.63,72.69,100197.0,63.8629,63.8893,63.8365,63.8893,100197.0
2018-07-19 14:00:00,72.69,72.74,72.69,72.71,20529.0,63.8893,63.9332,63.8893,63.9069,20529.0
2018-07-19 14:10:00,72.72,72.72,72.67,72.7,18681.0,63.9156,63.9156,63.8717,63.8981,18681.0
2018-07-19 14:20:00,72.7,72.71,72.67,72.7,28363.0,63.8981,63.9069,63.8717,63.8981,28363.0
2018-07-19 14:30:00,72.7,72.7,72.64,72.65,63234.0,63.8981,63.8981,63.8453,63.8541,63234.0
2018-07-19 14:40:00,72.66,72.67,72.62,72.64,65617.0,63.8629,63.8717,63.8278,63.8453,65617.0
2018-07-19 14:50:00,72.63,72.63,72.59,72.62,39430.0,63.8365,63.8365,63.8014,63.8278,39430.0
2018-07-19 15:00:00,72.62,72.64,72.61,72.62,4500.0,63.8278,63.8453,63.819,63.8278,4500.0
2018-07-19 15:10:00,72.62,72.62,72.55,72.57,29872.0,63.8278,63.8278,63.7662,63.7838,29872.0
2018-07-19 15:20:00,72.57,72.59,72.56,72.58,55625.0,63.7838,63.8014,63.775,63.7926,55625.0
2018-07-19 15:30:00,72.57,72.59,72.55,72.58,55128.0,63.7838,63.8014,63.7662,63.7926,55128.0
2018-07-19 15:40:00,72.57,72.57,72.53,72.54,188648.0,63.7838,63.7838,63.7486,63.7574,188648.0
2018-07-19 15:50:00,72.54,72.56,72.51,72.56,308690.0,63.7574,63.775,63.7311,63.775,308690.0
2018-07-20 09:30:00,72.65,72.68,72.61,72.65,40396.0,63.8541,63.8805,63.819,63.8541,40396.0
2018-07-20 09:40:00,72.65,72.71,72.65,72.68,56819.0,63.8541,63.9069,63.8541,63.8805,56819.0
2018-07-20 09:50:00,72.68,72.76,72.68,72.76,14648.0,63.8805,63.9508,63.8805,63.9508,14648.0
2018-07-20 10:00:00,72.74,72.78,72.72,72.74,87054.0,63.9332,63.9684,63.9156,63.9332,87054.0
2018-07-20 10:10:00,72.73,72.76,72.71,72.73,37687.0,63.9244,63.9508,63.9069,63.9244,37687.0
2018-07-20 10:20:00,72.72,72.82,72.71,72.8,102405.0,63.9156,64.0035,63.9069,63.986,102405.0
2018-07-20 10:30:00,72.8,72.86,72.78,72.84,56390.0,63.986,64.0387,63.9684,64.0211,56390.0
2018-07-20 10:40:00,72.83,72.86,72.81,72.84,56886.0,64.0123,64.0387,63.9947,64.0211,56886.0
2018-07-20 10:50:00,72.84,72.84,72.8,72.84,35674.0,64.0211,64.0211,63.986,64.0211,35674.0
2018-07-20 11:00:00,72.84,72.86,72.8,72.82,22363.0,64.0211,64.0387,63.986,64.0035,22363.0
2018-07-20 11:10:00,72.82,72.87,72.8,72.87,21905.0,64.0035,64.0475,63.986,64.0475,21905.0
2018-07-20 11:20:00,72.86,72.89,72.86,72.89,27675.0,64.0387,64.0651,64.0387,64.0651,27675.0
2018-07-20 11:30:00,72.89,72.91,72.86,72.87,8373.0,64.0651,64.0826,64.0387,64.0475,8373.0
2018-07-20 11:40:00,72.87,72.87,72.84,72.86,12008.0,64.0475,64.0475,64.0211,64.0387,12008.0
2018-07-20 11:50:00,72.86,72.86,72.83,72.84,4595.0,64.0387,64.0387,64.0123,64.0211,4595.0
2018-07-20 12:00:00,72.83,72.85,72.81,72.82,8576.0,64.0123,64.0299,63.9947,64.0035,8576.0
2018-07-20 12:10:00,72.82,72.82,72.79,72.8,5236.0,64.0035,64.0035,63.9772,63.986,5236.0
2018-07-20 12:20:00,72.8,72.82,72.79,72.81,6793.0,63.986,64.0035,63.9772,63.9947,6793.0
2018-07-20 12:30:00,72.81,72.81,72.78,72.8,5361.0,63.9947,63.9947,63.9684,63.986,5361.0
2018-07-20 12:40:00,72.81,72.82,72.81,72.82,3477.0,63.9947,64.0035,63.9947,64.0035,3477.0
2018-07-20 12:50:00,72.82,72.83,72.81,72.82,15767.0,64.0035,64.0123,63.9947,64.0035,15767.0
2018-07-20 13:00:00,72.81,72.83,72.81,72.82,162512.0,63.9947,64.0123,63.9947,64.0035,162512.0
2018-07-20 13:10:00,72.82,72.86,72.82,72.83,166830.0,64.0035,64.0387,64.0035,64.0123,166830.0
2018-07-20 13:20:00,72.83,72.83,72.78,72.78,8383.0,64.0123,64.0123,63.9684,63.9684,8383.0
2018-07-20 13:30:00,72.78,72.82,72.77,72.81,20480.0,63.9684,64.0035,63.9596,63.9947,20480.0
2018-07-20 13:40:00,72.81,72.82,72.8,72.82,11749.0,63.9947,64.0035,63.986,64.0035,11749.0
2018-07-20 13:50:00,72.83,72.85,72.82,72.85,7187.0,64.0123,64.0299,64.0035,64.0299,7187.0
2018-07-20 14:00:00,72.84,72.89,72.84,72.87,11714.0,64.0211,64.0651,64.0211,64.0475,11714.0
2018-07-20 14:10:00,72.86,72.86,72.83,72.83,8816.0,64.0387,64.0387,64.0123,64.0123,8816.0
2018-07-20 14:20:00,72.83,72.84,72.81,72.83,86498.0,64.0123,64.0211,63.9947,64.0123,86498.0
2018-07-20 14:30:00,72.83,72.83,72.73,72.75,11794.0,64.0123,64.0123,63.9244,63.942,11794.0
2018-07-20 14:40:00,72.75,72.81,72.75,72.81,9445.0,63.942,63.9947,63.942,63.9947,9445.0
2018-07-20 14:50:00,72.81,72.82,72.8,72.81,6096.0,63.9947,64.0035,63.986,63.9947,6096.0
2018-07-20 15:00:00,72.81,72.82,72.8,72.81,11126.0,63.9947,64.0035,63.986,63.9947,11126.0
2018-07-20 15:10:00,72.8,72.81,72.78,72.81,30972.0,63.986,63.9947,63.9684,63.9947,30972.0
2018-07-20 15:20:00,72.8,72.8,72.76,72.78,19085.0,63.986,63.986,63.9508,63.9684,19085.0
2018-07-20 15:30:00,72.78,72.81,72.77,72.8,41122.0,63.9684,63.9947,63.9596,63.986,41122.0
2018-07-20 15:40:00,72.8,72.83,72.79,72.8,134331.0,63.986,64.0123,63.9772,63.986,134331.0
2018-07-20 15:50:00,72.79,72.81,72.76,72.77,201513.0,63.9772,63.9947,63.9508,63.9596,201513.0
2018-07-23 09:30:00,72.66,72.7,72.61,72.62,25061.0,63.8629,63.8981,63.819,63.8278,25061.0
2018-07-23 09:40:00,72.61,72.66,72.58,72.63,65159.0,63.819,63.8629,63.7926,63.8365,65159.0
2018-07-23 09:50:00,72.62,72.68,72.59,72.67,84352.0,63.8278,63.8805,63.8014,63.8717,84352.0
2018-07-23 10:00:00,72.68,72.74,72.67,72.7,31038.0,63.8805,63.9332,63.8717,63.8981,31038.0
2018-07-23 10:10:00,72.7,72.7,72.63,72.63,17526.0,63.8981,63.8981,63.8365,63.8365,17526.0
2018-07-23 10:20:00,72.62,72.63,72.58,72.6,15262.0,63.8278,63.8365,63.7926,63.8102,15262.0
2018-07-23 10:30:00,72.59,72.65,72.55,72.64,38388.0,63.8014,63.8541,63.7662,63.8453,38388.0
2018-07-23 10:40:00,72.65,72.66,72.64,72.66,8378.0,63.8541,63.8629,63.8453,63.8629,8378.0
2018-07-23 10:50:00,72.66,72.67,72.64,72.64,11026.0,63.8629,63.8717,63.8453,63.8453,11026.0
2018-07-23 11:00:00,72.65,72.67,72.59,72.61,13187.0,63.8541,63.8717,63.8014,63.819,13187.0
2018-07-23 11:10:00,72.61,72.66,72.6,72.64,17442.0,63.819,63.8629,63.8102,63.8453,17442.0
2018-07-23 11:20:00,72.64,72.7,72.63,72.69,366926.0,63.8453,63.8981,63.8365,63.8893,366926.0
2018-07-23 11:30:00,72.68,72.73,72.67,72.72,45249.0,63.8805,63.9244,63.8717,63.9156,45249.0
2018-07-23 11:40:00,72.71,72.73,72.7,72.72,25570.0,63.9069,63.9244,63.8981,63.9156,25570.0
2018-07-23 11:50:00,72.72,72.74,72.71,72.74,76166.0,63.9156,63.9332,63.9069,63.9332,76166.0
2018-07-23 12:00:00,72.73,72.76,72.71,72.72,9019.0,63.9244,63.9508,63.9069,63.9156,9019.0
2018-07-23 12:10:00,72.72,72.74,72.71,72.74,31478.0,63.9156,63.9332,63.9069,63.9332,31478.0
2018-07-23 12:20:00,72.74,72.77,72.74,72.75,62098.0,63.9332,63.9596,63.9332,63.942,62098.0
2018-07-23 12:30:00,72.75,72.78,72.74,72.76,17107.0,63.942,63.9684,63.9332,63.9508,17107.0
2018-07-23 12:40:00,72.76,72.78,72.76,72.77,8600.0,63.9508,63.9684,63.9508,63.9596,8600.0
2018-07-23 12:50:00,72.77,72.77,72.76,72.76,10272.0,63.9596,63.9596,63.9508,63.9508,10272.0
2018-07-23 13:00:00,72.76,72.79,72.76,72.76,10398.0,63.9508,63.9772,63.9508,63.9508,10398.0
2018-07-23 13:10:00,72.76,72.77,72.75,72.76,21775.0,63.9508,63.9596,63.942,63.9508,21775.0
2018-07-23 13:20:00,72.75,72.75,72.72,72.74,27350.0,63.942,63.942,63.9156,63.9332,27350.0
2018-07-23 13:30:00,72.73,72.77,72.73,72.76,67252.0,63.9244,63.9596,63.9244,63.9508,67252.0
2018-07-23 13:40:00,72.75,72.77,72.73,72.73,14714.0,63.942,63.9596,63.9244,63.9244,14714.0
2018-07-23 13:50:00,72.74,72.76,72.73,72.75,10637.0,63.9332,63.9508,63.9244,63.942,10637.0
2018-07-23 14:00:00,72.74,72.75,72.73,72.74,7534.0,63.9332,63.942,63.9244,63.9332,7534.0
2018-07-23 14:10:00,72.75,72.79,72.74,72.77,8303.0,63.942,63.9772,63.9332,63.9596,8303.0
2018-07-23 14:20:00,72.77,72.78,72.76,72.78,54830.0,63.9596,63.9684,63.9508,63.9684,54830.0
2018-07-23 14:30:00,72.77,72.77,72.76,72.76,8800.0,63.9596,63.9596,63.9508,63.9508,8800.0
2018-07-23 14:40:00,72.76,72.8,72.76,72.79,25274.0,63.9508,63.986,63.9508,63.9772,25274.0
2018-07-23 14:50:00,72.78,72.8,72.76,72.78,11444.0,63.9684,63.986,63.9508,63.9684,11444.0
2018-07-23 15:00:00,72.77,72.78,72.76,72.76,11952.0,63.9596,63.9684,63.9508,63.9508,11952.0
2018-07-23 15:10:00,72.76,72.77,72.75,72.77,5507.0,63.9508,63.9596,63.942,63.9596,5507.0
2018-07-23 15:20:00,72.76,72.77,72.75,72.77,18021.0,63.9508,63.9596,63.942,63.9596,18021.0
2018-07-23 15:30:00,72.77,72.77,72.75,72.77,12100.0,63.9596,63.9596,63.942,63.9596,12100.0
2018-07-23 15:40:00,72.76,72.79,72.75,72.78,21494.0,63.9508,63.9772,63.942,63.9684,21494.0
2018-07-23 15:50:00,72.78,72.82,72.74,72.76,475694.0,63.9684,64.0035,63.9332,63.9508,475694.0
2018-07-24 09:30:00,73.25,73.42,73.25,73.41,188109.0,64.3815,64.5309,64.3815,64.5221,188109.0
2018-07-24 09:40:00,73.41,73.42,73.36,73.38,45819.0,64.5221,64.5309,64.4782,64.4957,45819.0
2018-07-24 09:50:00,73.38,73.4,73.32,73.36,153810.0,64.4957,64.5133,64.443,64.4782,153810.0
2018-07-24 10:00:00,73.37,73.42,73.36,73.38,53132.0,64.4869,64.5309,64.4782,64.4957,53132.0
2018-07-24 10:10:00,73.38,73.45,73.36,73.44,65410.0,64.4957,64.5573,64.4782,64.5485,65410.0
2018-07-24 10:20:00,73.44,73.46,73.41,73.43,43031.0,64.5485,64.566,64.5221,64.5397,43031.0
2018-07-24 10:30:00,73.43,73.48,73.42,73.48,30450.0,64.5397,64.5836,64.5309,64.5836,30450.0
2018-07-24 10:40:00,73.47,73.48,73.44,73.44,9700.0,64.5748,64.5836,64.5485,64.5485,9700.0
2018-07-24 10:50:00,73.44,73.46,73.41,73.42,20490.0,64.5485,64.566,64.5221,64.5309,20490.0
2018-07-24 11:00:00,73.41,73.43,73.23,73.27,59773.0,64.5221,64.5397,64.3639,64.3991,59773.0
2018-07-24 11:10:00,73.27,73.29,73.23,73.27,72807.0,64.3991,64.4166,64.3639,64.3991,72807.0
2018-07-24 11:20:00,73.27,73.33,73.24,73.32,19397.0,64.3991,64.4518,64.3727,64.443,19397.0
2018-07-24 11:30:00,73.31,73.32,73.24,73.27,19109.0,64.4342,64.443,64.3727,64.3991,19109.0
2018-07-24 11:40:00,73.27,73.29,73.23,73.25,123228.0,64.3991,64.4166,64.3639,64.3815,123228.0
2018-07-24 11:50:00,73.25,73.29,73.22,73.28,29431.0,64.3815,64.4166,64.3551,64.4078,29431.0
2018-07-24 12:00:00,73.27,73.31,73.26,73.31,35148.0,64.3991,64.4342,64.3903,64.4342,35148.0
2018-07-24 12:10:00,73.31,73.34,73.3,73.31,58952.0,64.4342,64.4606,64.4254,64.4342,58952.0
2018-07-24 12:20:00,73.3,73.33,73.28,73.29,36272.0,64.4254,64.4518,64.4078,64.4166,36272.0
2018-07-24 12:30:00,73.29,73.31,73.28,73.31,6450.0,64.4166,64.4342,64.4078,64.4342,6450.0
2018-07-24 12:40:00,73.31,73.31,73.22,73.24,74896.0,64.4342,64.4342,64.3551,64.3727,74896.0
2018-07-24 12:50:00,73.23,73.23,73.18,73.2,23835.0,64.3639,64.3639,64.3199,64.3375,23835.0
2018-07-24 13:00:00,73.2,73.24,73.18,73.23,19574.0,64.3375,64.3727,64.3199,64.3639,19574.0
2018-07-24 13:10:00,73.23,73.23,73.13,73.14,18743.0,64.3639,64.3639,64.276,64.2848,18743.0
2018-07-24 13:20:00,73.14,73.17,73.1,73.11,74148.0,64.2848,64.3112,64.2496,64.2584,74148.0
2018-07-24 13:30:00,73.11,73.13,73.03,73.05,47237.0,64.2584,64.276,64.1881,64.2057,47237.0
2018-07-24 13:40:00,73.04,73.12,73.02,73.12,39541.0,64.1969,64.2672,64.1793,64.2672,39541.0
2018-07-24 13:50:00,73.12,73.14,73.08,73.12,16399.0,64.2672,64.2848,64.2321,64.2672,16399.0
2018-07-24 14:00:00,73.1,73.11,72.99,73.0,53158.0,64.2496,64.2584,64.153,64.1617,53158.0
2018-07-24 14:10:00,73.01,73.05,72.99,73.04,19634.0,64.1705,64.2057,64.153,64.1969,19634.0
2018-07-24 14:20:00,73.04,73.06,73.03,73.04,9986.0,64.1969,64.2145,64.1881,64.1969,9986.0
2018-07-24 14:30:00,73.04,73.08,73.0,73.01,252942.0,64.1969,64.2321,64.1617,64.1705,252942.0
2018-07-24 14:40:00,73.02,73.11,73.02,73.07,63064.0,64.1793,64.2584,64.1793,64.2233,63064.0
2018-07-24 14:50:00,73.08,73.09,73.03,73.09,24315.0,64.2321,64.2408,64.1881,64.2408,24315.0
2018-07-24 15:00:00,73.08,73.11,73.07,73.09,18994.0,64.2321,64.2584,64.2233,64.2408,18994.0
2018-07-24 15:10:00,73.09,73.13,73.08,73.12,41575.0,64.2408,64.276,64.2321,64.2672,41575.0
2018-07-24 15:20:00,73.11,73.11,73.08,73.1,21878.0,64.2584,64.2584,64.2321,64.2496,21878.0
2018-07-24 15:30:00,73.09,73.14,73.09,73.12,47844.0,64.2408,64.2848,64.2408,64.2672,47844.0
2018-07-24 15:40:00,73.12,73.13,73.05,73.09,31221.0,64.2672,64.276,64.2057,64.2408,31221.0
2018-07-24 15:50:00,73.11,73.17,73.11,73.15,139147.0,64.2584,64.3112,64.2584,64.2936,139147.0
2018-07-25 09:30:00,73.29,73.29,73.16,73.26,78238.0,64.4166,64.4166,64.3024,64.3903,78238.0
2018-07-25 09:40:00,73.27,73.32,73.25,73.31,45674.0,64.3991,64.443,64.3815,64.4342,45674.0
2018-07-25 09:50:00,73.31,73.32,73.28,73.29,16901.0,64.4342,64.443,64.4078,64.4166,16901.0
2018-07-25 10:00:00,73.29,73.29,73.19,73.2,23816.0,64.4166,64.4166,64.3287,64.3375,23816.0
2018-07-25 10:10:00,73.2,73.22,73.18,73.2,10353.0,64.3375,64.3551,64.3199,64.3375,10353.0
2018-07-25 10:20:00,73.2,73.23,73.17,73.21,7377.0,64.3375,64.3639,64.3112,64.3463,7377.0
2018-07-25 10:30:00,73.21,73.29,73.21,73.28,8257.0,64.3463,64.4166,64.3463,64.4078,8257.0
2018-07-25 10:40:00,73.28,73.29,73.17,73.17,89794.0,64.4078,64.4166,64.3112,64.3112,89794.0
2018-07-25 10:50:00,73.18,73.2,73.13,73.16,43860.0,64.3199,64.3375,64.276,64.3024,43860.0
2018-07-25 11:00:00,73.16,73.17,73.11,73.13,45983.0,64.3024,64.3112,64.2584,64.276,45983.0
2018-07-25 11:10:00,73.13,73.18,73.11,73.17,21371.0,64.276,64.3199,64.2584,64.3112,21371.0
2018-07-25 11:20:00,73.18,73.23,73.17,73.23,7493.0,64.3199,64.3639,64.3112,64.3639,7493.0
2018-07-25 11:30:00,73.23,73.25,73.21,73.22,31965.0,64.3639,64.3815,64.3463,64.3551,31965.0
2018-07-25 11:40:00,73.22,73.3,73.22,73.28,20936.0,64.3551,64.4254,64.3551,64.4078,20936.0
2018-07-25 11:50:00,73.28,73.31,73.25,73.3,44690.0,64.4078,64.4342,64.3815,64.4254,44690.0
2018-07-25 12:00:00,73.31,73.32,73.27,73.27,6532.0,64.4342,64.443,64.3991,64.3991,6532.0
2018-07-25 12:10:00,73.27,73.31,73.27,73.31,6063.0,64.3991,64.4342,64.3991,64.4342,6063.0
2018-07-25 12:20:00,73.31,73.34,73.31,73.34,5316.0,64.4342,64.4606,64.4342,64.4606,5316.0
2018-07-25 12:30:00,73.34,73.34,73.31,73.32,5009.0,64.4606,64.4606,64.4342,64.443,5009.0
2018-07-25 12:40:00,73.33,73.37,73.33,73.37,51267.0,64.4518,64.4869,64.4518,64.4869,51267.0
2018-07-25 12:50:00,73.36,73.38,73.36,73.38,3940.0,64.4782,64.4957,64.4782,64.4957,3940.0
2018-07-25 13:00:00,73.38,73.39,73.36,73.36,34387.0,64.4957,64.5045,64.4782,64.4782,34387.0
2018-07-25 13:10:00,73.36,73.37,73.33,73.34,10425.0,64.4782,64.4869,64.4518,64.4606,10425.0
2018-07-25 13:20:00,73.33,73.36,73.33,73.35,5189.0,64.4518,64.4782,64.4518,64.4694,5189.0
2018-07-25 13:30:00,73.35,73.38,73.35,73.38,37752.0,64.4694,64.4957,64.4694,64.4957,37752.0
2018-07-25 13:40:00,73.39,73.45,73.39,73.45,9009.0,64.5045,64.5573,64.5045,64.5573,9009.0
2018-07-25 13:50:00,73.45,73.47,73.44,73.46,56074.0,64.5573,64.5748,64.5485,64.566,56074.0
2018-07-25 14:00:00,73.47,73.56,73.46,73.56,25411.0,64.5748,64.6539,64.566,64.6539,25411.0
2018-07-25 14:10:00,73.56,73.56,73.52,73.52,63619.0,64.6539,64.6539,64.6188,64.6188,63619.0
2018-07-25 14:20:00,73.53,73.54,73.51,73.52,48879.0,64.6276,64.6364,64.61,64.6188,48879.0
2018-07-25 14:30:00,73.52,73.59,73.52,73.58,15912.0,64.6188,64.6803,64.6188,64.6715,15912.0
2018-07-25 14:40:00,73.57,73.59,73.54,73.59,36575.0,64.6627,64.6803,64.6364,64.6803,36575.0
2018-07-25 14:50:00,73.58,73.58,73.54,73.55,26598.0,64.6715,64.6715,64.6364,64.6452,26598.0
2018-07-25 15:00:00,73.55,73.56,73.53,73.54,12288.0,64.6452,64.6539,64.6276,64.6364,12288.0
2018-07-25 15:10:00,73.55,73.56,73.5,73.51,46690.0,64.6452,64.6539,64.6012,64.61,46690.0
2018-07-25 15:20:00,73.51,73.54,73.5,73.53,52516.0,64.61,64.6364,64.6012,64.6276,52516.0
2018-07-25 15:30:00,73.54,73.71,73.5,73.71,237844.0,64.6364,64.7858,64.6012,64.7858,237844.0
2018-07-25 15:40:00,73.71,73.88,73.7,73.88,282108.0,64.7858,64.9352,64.777,64.9352,282108.0
2018-07-25 15:50:00,73.88,73.94,73.83,73.89,354255.0,64.9352,64.9879,64.8913,64.944,354255.0
2018-07-26 09:30:00,73.62,73.66,73.51,73.66,43232.0,64.7067,64.7418,64.61,64.7418,43232.0
2018-07-26 09:40:00,73.68,73.73,73.61,73.61,54775.0,64.7594,64.8034,64.6979,64.6979,54775.0
2018-07-26 09:50:00,73.61,73.63,73.58,73.62,58349.0,64.6979,64.7155,64.6715,64.7067,58349.0
2018-07-26 10:00:00,73.64,73.67,73.61,73.67,65451.0,64.7243,64.7506,64.6979,64.7506,65451.0
2018-07-26 10:10:00,73.68,73.7,73.65,73.69,32912.0,64.7594,64.777,64.733,64.7682,32912.0
2018-07-26 10:20:00,73.69,73.69,73.57,73.57,26213.0,64.7682,64.7682,64.6627,64.6627,26213.0
2018-07-26 10:30:00,73.56,73.65,73.55,73.65,14191.0,64.6539,64.733,64.6452,64.733,14191.0
2018-07-26 10:40:00,73.65,73.67,73.61,73.64,27754.0,64.733,64.7506,64.6979,64.7243,27754.0
2018-07-26 10:50:00,73.65,73.7,73.64,73.69,10940.0,64.733,64.777,64.7243,64.7682,10940.0
2018-07-26 11:00:00,73.69,73.74,73.68,73.74,14734.0,64.7682,64.8121,64.7594,64.8121,14734.0
2018-07-26 11:10:00,73.74,73.74,73.69,73.72,12378.0,64.8121,64.8121,64.7682,64.7946,12378.0
2018-07-26 11:20:00,73.72,73.74,73.7,73.73,19579.0,64.7946,64.8121,64.777,64.8034,19579.0
2018-07-26 11:30:00,73.73,73.73,73.67,73.69,16968.0,64.8034,64.8034,64.7506,64.7682,16968.0
2018-07-26 11:40:00,73.7,73.73,73.68,73.7,7549.0,64.777,64.8034,64.7594,64.777,7549.0
2018-07-26 11:50:00,73.69,73.72,73.67,73.72,10655.0,64.7682,64.7946,64.7506,64.7946,10655.0
2018-07-26 12:00:00,73.71,73.76,73.67,73.67,14974.0,64.7858,64.8297,64.7506,64.7506,14974.0
2018-07-26 12:10:00,73.67,73.7,73.66,73.67,13118.0,64.7506,64.777,64.7418,64.7506,13118.0
2018-07-26 12:20:00,73.67,73.67,73.63,73.65,20856.0,64.7506,64.7506,64.7155,64.733,20856.0
2018-07-26 12:30:00,73.65,73.66,73.62,73.65,12909.0,64.733,64.7418,64.7067,64.733,12909.0
2018-07-26 12:40:00,73.65,73.66,73.6,73.61,51963.0,64.733,64.7418,64.6891,64.6979,51963.0
2018-07-26 12:50:00,73.62,73.63,73.57,73.59,33064.0,64.7067,64.7155,64.6627,64.6803,33064.0
2018-07-26 13:00:00,73.58,73.59,73.55,73.58,12561.0,64.6715,64.6803,64.6452,64.6715,12561.0
2018-07-26 13:10:00,73.58,73.63,73.57,73.62,10033.0,64.6715,64.7155,64.6627,64.7067,10033.0
2018-07-26 13:20:00,73.62,73.66,73.62,73.65,9829.0,64.7067,64.7418,64.7067,64.733,9829.0
2018-07-26 13:30:00,73.64,73.64,73.6,73.61,10900.0,64.7243,64.7243,64.6891,64.6979,10900.0
2018-07-26 13:40:00,73.62,73.63,73.59,73.61,12424.0,64.7067,64.7155,64.6803,64.6979,12424.0
2018-07-26 13:50:00,73.62,73.63,73.58,73.61,18233.0,64.7067,64.7155,64.6715,64.6979,18233.0
2018-07-26 14:00:00,73.6,73.6,73.56,73.59,17095.0,64.6891,64.6891,64.6539,64.6803,17095.0
2018-07-26 14:10:00,73.6,73.61,73.59,73.59,7495.0,64.6891,64.6979,64.6803,64.6803,7495.0
2018-07-26 14:20:00,73.59,73.61,73.57,73.61,15849.0,64.6803,64.6979,64.6627,64.6979,15849.0
2018-07-26 14:30:00,73.61,73.63,73.59,73.63,25136.0,64.6979,64.7155,64.6803,64.7155,25136.0
2018-07-26 14:40:00,73.63,73.64,73.6,73.61,37553.0,64.7155,64.7243,64.6891,64.6979,37553.0
2018-07-26 14:50:00,73.61,73.62,73.59,73.59,10768.0,64.6979,64.7067,64.6803,64.6803,10768.0
2018-07-26 15:00:00,73.59,73.6,73.55,73.57,10669.0,64.6803,64.6891,64.6452,64.6627,10669.0
2018-07-26 15:10:00,73.57,73.58,73.55,73.55,11910.0,64.6627,64.6715,64.6452,64.6452,11910.0
2018-07-26 15:20:00,73.56,73.57,73.53,73.57,41901.0,64.6539,64.6627,64.6276,64.6627,41901.0
2018-07-26 15:30:00,73.57,73.61,73.57,73.59,37441.0,64.6627,64.6979,64.6627,64.6803,37441.0
2018-07-26 15:40:00,73.58,73.58,73.52,73.55,41741.0,64.6715,64.6715,64.6188,64.6452,41741.0
2018-07-26 15:50:00,73.54,73.58,73.53,73.55,41813.0,64.6364,64.6715,64.6276,64.6452,41813.0
2018-07-27 09:30:00,73.75,73.79,73.72,73.73,75626.0,64.8209,64.8561,64.7946,64.8034,75626.0
2018-07-27 09:40:00,73.73,73.79,73.71,73.77,233702.0,64.8034,64.8561,64.7858,64.8385,233702.0
2018-07-27 09:50:00,73.76,73.8,73.69,73.7,79187.0,64.8297,64.8649,64.7682,64.777,79187.0
2018-07-27 10:00:00,73.7,73.76,73.69,73.76,244889.0,64.777,64.8297,64.7682,64.8297,244889.0
2018-07-27 10:10:00,73.76,73.76,73.68,73.73,61236.0,64.8297,64.8297,64.7594,64.8034,61236.0
2018-07-27 10:20:00,73.72,73.77,73.7,73.71,28003.0,64.7946,64.8385,64.777,64.7858,28003.0
2018-07-27 10:30:00,73.7,73.73,73.68,73.71,47036.0,64.777,64.8034,64.7594,64.7858,47036.0
2018-07-27 10:40:00,73.7,73.7,73.62,73.62,74640.0,64.777,64.777,64.7067,64.7067,74640.0
2018-07-27 10:50:00,73.63,73.66,73.6,73.64,69335.0,64.7155,64.7418,64.6891,64.7243,69335.0
2018-07-27 11:00:00,73.64,73.67,73.61,73.63,82065.0,64.7243,64.7506,64.6979,64.7155,82065.0
2018-07-27 11:10:00,73.63,73.66,73.59,73.62,51381.0,64.7155,64.7418,64.6803,64.7067,51381.0
2018-07-27 11:20:00,73.61,73.65,73.61,73.64,19642.0,64.6979,64.733,64.6979,64.7243,19642.0
2018-07-27 11:30:00,73.63,73.67,73.6,73.66,93823.0,64.7155,64.7506,64.6891,64.7418,93823.0
2018-07-27 11:40:00,73.66,73.7,73.63,73.64,120761.0,64.7418,64.777,64.7155,64.7243,120761.0
2018-07-27 11:50:00,73.64,73.67,73.61,73.61,11633.0,64.7243,64.7506,64.6979,64.6979,11633.0
2018-07-27 12:00:00,73.61,73.61,73.5,73.51,36437.0,64.6979,64.6979,64.6012,64.61,36437.0
2018-07-27 12:10:00,73.52,73.54,73.51,73.53,7367.0,64.6188,64.6364,64.61,64.6276,7367.0
2018-07-27 12:20:00,73.53,73.53,73.46,73.48,62664.0,64.6276,64.6276,64.566,64.5836,62664.0
2018-07-27 12:30:00,73.48,73.48,73.32,73.32,110820.0,64.5836,64.5836,64.443,64.443,110820.0
2018-07-27 12:40:00,73.31,73.37,73.31,73.31,33058.0,64.4342,64.4869,64.4342,64.4342,33058.0
2018-07-27 12:50:00,73.31,73.32,73.21,73.21,99083.0,64.4342,64.443,64.3463,64.3463,99083.0
2018-07-27 13:00:00,73.21,73.28,73.13,73.23,75204.0,64.3463,64.4078,64.276,64.3639,75204.0
2018-07-27 13:10:00,73.23,73.25,73.17,73.22,40240.0,64.3639,64.3815,64.3112,64.3551,40240.0
2018-07-27 13:20:00,73.23,73.26,73.19,73.26,219036.0,64.3639,64.3903,64.3287,64.3903,219036.0
2018-07-27 13:30:00,73.25,73.27,73.21,73.27,20243.0,64.3815,64.3991,64.3463,64.3991,20243.0
2018-07-27 13:40:00,73.27,73.31,73.24,73.31,43302.0,64.3991,64.4342,64.3727,64.4342,43302.0
2018-07-27 13:50:00,73.31,73.35,73.3,73.35,12919.0,64.4342,64.4694,64.4254,64.4694,12919.0
2018-07-27 14:00:00,73.34,73.36,73.31,73.31,15716.0,64.4606,64.4782,64.4342,64.4342,15716.0
2018-07-27 14:10:00,73.31,73.33,73.22,73.22,7666.0,64.4342,64.4518,64.3551,64.3551,7666.0
2018-07-27 14:20:00,73.23,73.24,73.2,73.22,114426.0,64.3639,64.3727,64.3375,64.3551,114426.0
2018-07-27 14:30:00,73.22,73.29,73.18,73.18,32958.0,64.3551,64.4166,64.3199,64.3199,32958.0
2018-07-27 14:40:00,73.19,73.26,73.19,73.19,21836.0,64.3287,64.3903,64.3287,64.3287,21836.0
2018-07-27 14:50:00,73.2,73.25,73.19,73.21,38016.0,64.3375,64.3815,64.3287,64.3463,38016.0
2018-07-27 15:00:00,73.22,73.32,73.22,73.3,51947.0,64.3551,64.443,64.3551,64.4254,51947.0
2018-07-27 15:10:00,73.29,73.34,73.29,73.33,44574.0,64.4166,64.4606,64.4166,64.4518,44574.0
2018-07-27 15:20:00,73.32,73.34,73.27,73.28,68013.0,64.443,64.4606,64.3991,64.4078,68013.0
2018-07-27 15:30:00,73.28,73.35,73.28,73.32,35915.0,64.4078,64.4694,64.4078,64.443,35915.0
2018-07-27 15:40:00,73.32,73.37,73.3,73.34,57443.0,64.443,64.4869,64.4254,64.4606,57443.0
2018-07-27 15:50:00,73.34,73.39,73.32,73.33,270922.0,64.4606,64.5045,64.443,64.4518,270922.0
2018-07-30 09:30:00,73.5,73.5,73.39,73.39,63758.0,64.6012,64.6012,64.5045,64.5045,63758.0
2018-07-30 09:40:00,73.39,73.4,73.33,73.38,81321.0,64.5045,64.5133,64.4518,64.4957,81321.0
2018-07-30 09:50:00,73.37,73.39,73.31,73.32,48726.0,64.4869,64.5045,64.4342,64.443,48726.0
2018-07-30 10:00:00,73.34,73.36,73.3,73.36,47655.0,64.4606,64.4782,64.4254,64.4782,47655.0
2018-07-30 10:10:00,73.36,73.36,73.28,73.36,43315.0,64.4782,64.4782,64.4078,64.4782,43315.0
2018-07-30 10:20:00,73.35,73.41,73.32,73.41,36597.0,64.4694,64.5221,64.443,64.5221,36597.0
2018-07-30 10:30:00,73.4,73.42,73.31,73.35,28705.0,64.5133,64.5309,64.4342,64.4694,28705.0
2018-07-30 10:40:00,73.35,73.36,73.31,73.35,14513.0,64.4694,64.4782,64.4342,64.4694,14513.0
2018-07-30 10:50:00,73.34,73.36,73.29,73.3,21600.0,64.4606,64.4782,64.4166,64.4254,21600.0
2018-07-30 11:00:00,73.3,73.32,73.27,73.28,45441.0,64.4254,64.443,64.3991,64.4078,45441.0
2018-07-30 11:10:00,73.28,73.29,73.23,73.27,32517.0,64.4078,64.4166,64.3639,64.3991,32517.0
2018-07-30 11:20:00,73.27,73.29,73.26,73.26,17958.0,64.3991,64.4166,64.3903,64.3903,17958.0
2018-07-30 11:30:00,73.27,73.29,73.21,73.22,48896.0,64.3991,64.4166,64.3463,64.3551,48896.0
2018-07-30 11:40:00,73.22,73.26,73.21,73.22,74571.0,64.3551,64.3903,64.3463,64.3551,74571.0
2018-07-30 11:50:00,73.22,73.28,73.2,73.24,19574.0,64.3551,64.4078,64.3375,64.3727,19574.0
2018-07-30 12:00:00,73.23,73.23,73.16,73.17,66617.0,64.3639,64.3639,64.3024,64.3112,66617.0
2018-07-30 12:10:00,73.16,73.17,73.11,73.12,46729.0,64.3024,64.3112,64.2584,64.2672,46729.0
2018-07-30 12:20:00,73.12,73.16,73.1,73.12,27547.0,64.2672,64.3024,64.2496,64.2672,27547.0
2018-07-30 12:30:00,73.12,73.12,73.1,73.1,9238.0,64.2672,64.2672,64.2496,64.2496,9238.0
2018-07-30 12:40:00,73.1,73.1,73.0,73.02,17588.0,64.2496,64.2496,64.1617,64.1793,17588.0
2018-07-30 12:50:00,73.02,73.09,73.02,73.08,39139.0,64.1793,64.2408,64.1793,64.2321,39139.0
2018-07-30 13:00:00,73.08,73.11,73.02,73.11,23012.0,64.2321,64.2584,64.1793,64.2584,23012.0
2018-07-30 13:10:00,73.11,73.14,73.11,73.11,8196.0,64.2584,64.2848,64.2584,64.2584,8196.0
2018-07-30 13:20:00,73.11,73.18,73.11,73.17,15141.0,64.2584,64.3199,64.2584,64.3112,15141.0
2018-07-30 13:30:00,73.15,73.2,73.15,73.19,18531.0,64.2936,64.3375,64.2936,64.3287,18531.0
2018-07-30 13:40:00,73.19,73.19,73.17,73.18,10550.0,64.3287,64.3287,64.3112,64.3199,10550.0
2018-07-30 13:50:00,73.18,73.25,73.17,73.23,19972.0,64.3199,64.3815,64.3112,64.3639,19972.0
2018-07-30 14:00:00,73.23,73.27,73.22,73.23,13057.0,64.3639,64.3991,64.3551,64.3639,13057.0
2018-07-30 14:10:00,73.23,73.25,73.22,73.24,4200.0,64.3639,64.3815,64.3551,64.3727,4200.0
2018-07-30 14:20:00,73.23,73.23,73.19,73.19,5291.0,64.3639,64.3639,64.3287,64.3287,5291.0
2018-07-30 14:30:00,73.2,73.25,73.15,73.16,33772.0,64.3375,64.3815,64.2936,64.3024,33772.0
2018-07-30 14:40:00,73.16,73.17,73.14,73.15,31456.0,64.3024,64.3112,64.2848,64.2936,31456.0
2018-07-30 14:50:00,73.16,73.18,73.12,73.15,17526.0,64.3024,64.3199,64.2672,64.2936,17526.0
2018-07-30 15:00:00,73.15,73.17,73.12,73.14,27661.0,64.2936,64.3112,64.2672,64.2848,27661.0
2018-07-30 15:10:00,73.14,73.14,73.08,73.09,39132.0,64.2848,64.2848,64.2321,64.2408,39132.0
2018-07-30 15:20:00,73.09,73.1,73.05,73.06,28955.0,64.2408,64.2496,64.2057,64.2145,28955.0
2018-07-30 15:30:00,73.05,73.14,73.03,73.09,48366.0,64.2057,64.2848,64.1881,64.2408,48366.0
2018-07-30 15:40:00,73.09,73.09,73.05,73.05,84152.0,64.2408,64.2408,64.2057,64.2057,84152.0
2018-07-30 15:50:00,73.03,73.11,73.03,73.08,210705.0,64.1881,64.2584,64.1881,64.2321,210705.0
2018-07-31 09:30:00,73.35,73.4,73.28,73.37,43873.0,64.4694,64.5133,64.4078,64.4869,43873.0
2018-07-31 09:40:00,73.37,73.37,73.28,73.28,21467.0,64.4869,64.4869,64.4078,64.4078,21467.0
2018-07-31 09:50:00,73.27,73.27,73.2,73.22,179703.0,64.3991,64.3991,64.3375,64.3551,179703.0
2018-07-31 10:00:00,73.22,73.3,73.22,73.29,23816.0,64.3551,64.4254,64.3551,64.4166,23816.0
2018-07-31 10:10:00,73.3,73.34,73.2,73.2,26609.0,64.4254,64.4606,64.3375,64.3375,26609.0
2018-07-31 10:20:00,73.21,73.21,73.16,73.19,40037.0,64.3463,64.3463,64.3024,64.3287,40037.0
2018-07-31 10:30:00,73.2,73.28,73.2,73.27,203895.0,64.3375,64.4078,64.3375,64.3991,203895.0
2018-07-31 10:40:00,73.26,73.26,73.21,73.25,14261.0,64.3903,64.3903,64.3463,64.3815,14261.0
2018-07-31 10:50:00,73.25,73.29,73.22,73.27,19198.0,64.3815,64.4166,64.3551,64.3991,19198.0
2018-07-31 11:00:00,73.28,73.34,73.27,73.33,12489.0,64.4078,64.4606,64.3991,64.4518,12489.0
2018-07-31 11:10:00,73.33,73.34,73.31,73.31,11774.0,64.4518,64.4606,64.4342,64.4342,11774.0
2018-07-31 11:20:00,73.32,73.37,73.32,73.33,24592.0,64.443,64.4869,64.443,64.4518,24592.0
2018-07-31 11:30:00,73.33,73.36,73.32,73.34,12950.0,64.4518,64.4782,64.443,64.4606,12950.0
2018-07-31 11:40:00,73.34,73.43,73.33,73.41,47588.0,64.4606,64.5397,64.4518,64.5221,47588.0
2018-07-31 11:50:00,73.42,73.45,73.42,73.45,12038.0,64.5309,64.5573,64.5309,64.5573,12038.0
2018-07-31 12:00:00,73.46,73.48,73.45,73.47,7507.0,64.566,64.5836,64.5573,64.5748,7507.0
2018-07-31 12:10:00,73.46,73.49,73.46,73.49,7984.0,64.566,64.5924,64.566,64.5924,7984.0
2018-07-31 12:20:00,73.5,73.52,73.5,73.52,13554.0,64.6012,64.6188,64.6012,64.6188,13554.0
2018-07-31 12:30:00,73.52,73.52,73.5,73.51,30793.0,64.6188,64.6188,64.6012,64.61,30793.0
2018-07-31 12:40:00,73.51,73.52,73.47,73.49,29724.0,64.61,64.6188,64.5748,64.5924,29724.0
2018-07-31 12:50:00,73.5,73.51,73.48,73.49,13678.0,64.6012,64.61,64.5836,64.5924,13678.0
2018-07-31 13:00:00,73.49,73.51,73.46,73.48,18882.0,64.5924,64.61,64.566,64.5836,18882.0
2018-07-31 13:10:00,73.48,73.49,73.4,73.43,56756.0,64.5836,64.5924,64.5133,64.5397,56756.0
2018-07-31 13:20:00,73.43,73.45,73.42,73.44,16184.0,64.5397,64.5573,64.5309,64.5485,16184.0
2018-07-31 13:30:00,73.44,73.46,73.42,73.45,19390.0,64.5485,64.566,64.5309,64.5573,19390.0
2018-07-31 13:40:00,73.44,73.46,73.42,73.46,26845.0,64.5485,64.566,64.5309,64.566,26845.0
2018-07-31 13:50:00,73.45,73.47,73.42,73.45,19865.0,64.5573,64.5748,64.5309,64.5573,19865.0
2018-07-31 14:00:00,73.45,73.46,73.39,73.4,25755.0,64.5573,64.566,64.5045,64.5133,25755.0
2018-07-31 14:10:00,73.4,73.41,73.38,73.41,43836.0,64.5133,64.5221,64.4957,64.5221,43836.0
2018-07-31 14:20:00,73.4,73.43,73.39,73.43,14506.0,64.5133,64.5397,64.5045,64.5397,14506.0
2018-07-31 14:30:00,73.42,73.46,73.41,73.42,122604.0,64.5309,64.566,64.5221,64.5309,122604.0
2018-07-31 14:40:00,73.42,73.45,73.4,73.44,17700.0,64.5309,64.5573,64.5133,64.5485,17700.0
2018-07-31 14:50:00,73.44,73.45,73.41,73.42,41537.0,64.5485,64.5573,64.5221,64.5309,41537.0
2018-07-31 15:00:00,73.41,73.41,73.35,73.36,58934.0,64.5221,64.5221,64.4694,64.4782,58934.0
2018-07-31 15:10:00,73.36,73.36,73.3,73.32,45781.0,64.4782,64.4782,64.4254,64.443,45781.0
2018-07-31 15:20:00,73.32,73.35,73.32,73.32,22106.0,64.443,64.4694,64.443,64.443,22106.0
2018-07-31 15:30:00,73.33,73.35,73.3,73.33,46043.0,64.4518,64.4694,64.4254,64.4518,46043.0
2018-07-31 15:40:00,73.34,73.36,73.26,73.28,97021.0,64.4606,64.4782,64.3903,64.4078,97021.0
2018-07-31 15:50:00,73.28,73.36,73.22,73.32,250007.0,64.4078,64.4782,64.3551,64.443,250007.0
2018-08-01 09:30:00,73.27,73.35,73.23,73.27,112596.0,64.3991,64.4694,64.3639,64.3991,112596.0
2018-08-01 09:40:00,73.27,73.29,73.24,73.27,49772.0,64.3991,64.4166,64.3727,64.3991,49772.0
2018-08-01 09:50:00,73.26,73.28,73.25,73.28,17073.0,64.3903,64.4078,64.3815,64.4078,17073.0
2018-08-01 10:00:00,73.28,73.3,73.23,73.3,40305.0,64.4078,64.4254,64.3639,64.4254,40305.0
2018-08-01 10:10:00,73.3,73.34,73.3,73.34,34995.0,64.4254,64.4606,64.4254,64.4606,34995.0
2018-08-01 10:20:00,73.35,73.39,73.34,73.36,27733.0,64.4694,64.5045,64.4606,64.4782,27733.0
2018-08-01 10:30:00,73.36,73.41,73.34,73.39,453024.0,64.4782,64.5221,64.4606,64.5045,453024.0
2018-08-01 10:40:00,73.39,73.41,73.36,73.39,32525.0,64.5045,64.5221,64.4782,64.5045,32525.0
2018-08-01 10:50:00,73.39,73.39,73.32,73.34,23250.0,64.5045,64.5045,64.443,64.4606,23250.0
2018-08-01 11:00:00,73.34,73.34,73.28,73.28,22898.0,64.4606,64.4606,64.4078,64.4078,22898.0
2018-08-01 11:10:00,73.28,73.3,73.22,73.23,30212.0,64.4078,64.4254,64.3551,64.3639,30212.0
2018-08-01 11:20:00,73.22,73.23,73.2,73.2,40825.0,64.3551,64.3639,64.3375,64.3375,40825.0
2018-08-01 11:30:00,73.21,73.21,73.13,73.17,604193.0,64.3463,64.3463,64.276,64.3112,604193.0
2018-08-01 11:40:00,73.17,73.18,73.14,73.15,19310.0,64.3112,64.3199,64.2848,64.2936,19310.0
2018-08-01 11:50:00,73.15,73.15,73.1,73.12,94215.0,64.2936,64.2936,64.2496,64.2672,94215.0
2018-08-01 12:00:00,73.12,73.12,73.05,73.1,97369.0,64.2672,64.2672,64.2057,64.2496,97369.0
2018-08-01 12:10:00,73.09,73.12,73.09,73.1,6967.0,64.2408,64.2672,64.2408,64.2496,6967.0
2018-08-01 12:20:00,73.09,73.09,72.99,73.03,23802.0,64.2408,64.2408,64.153,64.1881,23802.0
2018-08-01 12:30:00,73.02,73.04,73.0,73.03,19414.0,64.1793,64.1969,64.1617,64.1881,19414.0
2018-08-01 12:40:00,73.02,73.07,73.01,73.07,19072.0,64.1793,64.2233,64.1705,64.2233,19072.0
2018-08-01 12:50:00,73.07,73.1,73.07,73.08,82607.0,64.2233,64.2496,64.2233,64.2321,82607.0
2018-08-01 13:00:00,73.08,73.1,73.07,73.09,24026.0,64.2321,64.2496,64.2233,64.2408,24026.0
2018-08-01 13:10:00,73.09,73.1,73.08,73.09,22229.0,64.2408,64.2496,64.2321,64.2408,22229.0
2018-08-01 13:20:00,73.09,73.1,73.06,73.06,10289.0,64.2408,64.2496,64.2145,64.2145,10289.0
2018-08-01 13:30:00,73.06,73.09,73.06,73.08,2726.0,64.2145,64.2408,64.2145,64.2321,2726.0
2018-08-01 13:40:00,73.07,73.09,73.05,73.06,31834.0,64.2233,64.2408,64.2057,64.2145,31834.0
2018-08-01 13:50:00,73.06,73.11,73.02,73.06,48120.0,64.2145,64.2584,64.1793,64.2145,48120.0
2018-08-01 14:00:00,73.05,73.1,72.99,73.02,31464.0,64.2057,64.2496,64.153,64.1793,31464.0
2018-08-01 14:10:00,73.01,73.12,72.97,73.1,29166.0,64.1705,64.2672,64.1354,64.2496,29166.0
2018-08-01 14:20:00,73.09,73.13,73.07,73.12,19226.0,64.2408,64.276,64.2233,64.2672,19226.0
2018-08-01 14:30:00,73.12,73.13,73.07,73.08,5954.0,64.2672,64.276,64.2233,64.2321,5954.0
2018-08-01 14:40:00,73.08,73.09,73.05,73.08,13114.0,64.2321,64.2408,64.2057,64.2321,13114.0
2018-08-01 14:50:00,73.09,73.13,73.09,73.13,5013.0,64.2408,64.276,64.2408,64.276,5013.0
2018-08-01 15:00:00,73.14,73.15,73.11,73.13,9031.0,64.2848,64.2936,64.2584,64.276,9031.0
2018-08-01 15:10:00,73.14,73.14,73.1,73.11,9600.0,64.2848,64.2848,64.2496,64.2584,9600.0
2018-08-01 15:20:00,73.12,73.15,73.11,73.15,9433.0,64.2672,64.2936,64.2584,64.2936,9433.0
2018-08-01 15:30:00,73.15,73.18,73.14,73.16,19394.0,64.2936,64.3199,64.2848,64.3024,19394.0
2018-08-01 15:40:00,73.16,73.21,73.15,73.17,124146.0,64.3024,64.3463,64.2936,64.3112,124146.0
2018-08-01 15:50:00,73.16,73.19,73.09,73.12,155108.0,64.3024,64.3287,64.2408,64.2672,155108.0
2018-08-02 09:30:00,72.5,72.54,72.44,72.51,493819.0,63.7223,63.7574,63.6695,63.7311,493819.0
2018-08-02 09:40:00,72.51,72.59,72.51,72.56,39194.0,63.7311,63.8014,63.7311,63.775,39194.0
2018-08-02 09:50:00,72.56,72.63,72.56,72.61,55653.0,63.775,63.8365,63.775,63.819,55653.0
2018-08-02 10:00:00,72.61,72.71,72.6,72.67,24910.0,63.819,63.9069,63.8102,63.8717,24910.0
2018-08-02 10:10:00,72.69,72.73,72.65,72.72,18317.0,63.8893,63.9244,63.8541,63.9156,18317.0
2018-08-02 10:20:00,72.72,72.77,72.71,72.71,13195.0,63.9156,63.9596,63.9069,63.9069,13195.0
2018-08-02 10:30:00,72.72,72.79,72.69,72.77,43264.0,63.9156,63.9772,63.8893,63.9596,43264.0
2018-08-02 10:40:00,72.77,72.77,72.65,72.66,79741.0,63.9596,63.9596,63.8541,63.8629,79741.0
2018-08-02 10:50:00,72.67,72.69,72.6,72.64,124531.0,63.8717,63.8893,63.8102,63.8453,124531.0
2018-08-02 11:00:00,72.64,72.67,72.63,72.65,92504.0,63.8453,63.8717,63.8365,63.8541,92504.0
2018-08-02 11:10:00,72.65,72.72,72.62,72.71,19019.0,63.8541,63.9156,63.8278,63.9069,19019.0
2018-08-02 11:20:00,72.72,72.77,72.71,72.75,32412.0,63.9156,63.9596,63.9069,63.942,32412.0
2018-08-02 11:30:00,72.76,72.83,72.76,72.81,140673.0,63.9508,64.0123,63.9508,63.9947,140673.0
2018-08-02 11:40:00,72.81,72.87,72.79,72.83,249262.0,63.9947,64.0475,63.9772,64.0123,249262.0
2018-08-02 11:50:00,72.82,72.87,72.79,72.85,34840.0,64.0035,64.0475,63.9772,64.0299,34840.0
2018-08-02 12:00:00,72.85,72.91,72.81,72.91,113212.0,64.0299,64.0826,63.9947,64.0826,113212.0
2018-08-02 12:10:00,72.92,72.93,72.91,72.92,6953.0,64.0914,64.1002,64.0826,64.0914,6953.0
2018-08-02 12:20:00,72.92,73.0,72.92,72.97,17066.0,64.0914,64.1617,64.0914,64.1354,17066.0
2018-08-02 12:30:00,72.98,72.99,72.94,72.97,9845.0,64.1442,64.153,64.109,64.1354,9845.0
2018-08-02 12:40:00,72.97,73.02,72.97,73.0,14667.0,64.1354,64.1793,64.1354,64.1617,14667.0
2018-08-02 12:50:00,73.0,73.01,72.97,72.98,10250.0,64.1617,64.1705,64.1354,64.1442,10250.0
2018-08-02 13:00:00,73.0,73.02,72.98,73.02,6701.0,64.1617,64.1793,64.1442,64.1793,6701.0
2018-08-02 13:10:00,73.01,73.02,72.99,73.02,13325.0,64.1705,64.1793,64.153,64.1793,13325.0
2018-08-02 13:20:00,73.03,73.04,73.0,73.02,7100.0,64.1881,64.1969,64.1617,64.1793,7100.0
2018-08-02 13:30:00,73.03,73.08,73.03,73.03,5031.0,64.1881,64.2321,64.1881,64.1881,5031.0
2018-08-02 13:40:00,73.04,73.07,73.04,73.07,11882.0,64.1969,64.2233,64.1969,64.2233,11882.0
2018-08-02 13:50:00,73.07,73.09,73.06,73.08,6497.0,64.2233,64.2408,64.2145,64.2321,6497.0
2018-08-02 14:00:00,73.08,73.11,73.06,73.08,6387.0,64.2321,64.2584,64.2145,64.2321,6387.0
2018-08-02 14:10:00,73.09,73.1,73.04,73.04,10751.0,64.2408,64.2496,64.1969,64.1969,10751.0
2018-08-02 14:20:00,73.04,73.05,73.02,73.03,7216.0,64.1969,64.2057,64.1793,64.1881,7216.0
2018-08-02 14:30:00,73.02,73.04,73.02,73.03,11505.0,64.1793,64.1969,64.1793,64.1881,11505.0
2018-08-02 14:40:00,73.03,73.04,72.99,73.0,11294.0,64.1881,64.1969,64.153,64.1617,11294.0
2018-08-02 14:50:00,73.01,73.04,73.01,73.03,92816.0,64.1705,64.1969,64.1705,64.1881,92816.0
2018-08-02 15:00:00,73.03,73.05,73.01,73.03,150905.0,64.1881,64.2057,64.1705,64.1881,150905.0
2018-08-02 15:10:00,73.02,73.07,73.0,73.06,58298.0,64.1793,64.2233,64.1617,64.2145,58298.0
2018-08-02 15:20:00,73.06,73.07,73.05,73.06,50102.0,64.2145,64.2233,64.2057,64.2145,50102.0
2018-08-02 15:30:00,73.06,73.09,73.06,73.08,46470.0,64.2145,64.2408,64.2145,64.2321,46470.0
2018-08-02 15:40:00,73.09,73.14,73.08,73.14,102092.0,64.2408,64.2848,64.2321,64.2848,102092.0
2018-08-02 15:50:00,73.13,73.14,73.1,73.11,177569.0,64.276,64.2848,64.2496,64.2584,177569.0
2018-08-03 09:30:00,73.1,73.13,73.05,73.09,15815.0,64.2496,64.276,64.2057,64.2408,15815.0
2018-08-03 09:40:00,73.09,73.13,73.07,73.1,73742.0,64.2408,64.276,64.2233,64.2496,73742.0
2018-08-03 09:50:00,73.09,73.1,73.04,73.09,30851.0,64.2408,64.2496,64.1969,64.2408,30851.0
2018-08-03 10:00:00,73.1,73.17,73.09,73.15,26371.0,64.2496,64.3112,64.2408,64.2936,26371.0
2018-08-03 10:10:00,73.16,73.19,73.13,73.18,17259.0,64.3024,64.3287,64.276,64.3199,17259.0
2018-08-03 10:20:00,73.19,73.28,73.18,73.27,12582.0,64.3287,64.4078,64.3199,64.3991,12582.0
2018-08-03 10:30:00,73.26,73.29,73.25,73.28,35839.0,64.3903,64.4166,64.3815,64.4078,35839.0
2018-08-03 10:40:00,73.28,73.3,73.25,73.28,18330.0,64.4078,64.4254,64.3815,64.4078,18330.0
2018-08-03 10:50:00,73.28,73.28,73.19,73.19,39564.0,64.4078,64.4078,64.3287,64.3287,39564.0
2018-08-03 11:00:00,73.19,73.23,73.18,73.22,25415.0,64.3287,64.3639,64.3199,64.3551,25415.0
2018-08-03 11:10:00,73.23,73.26,73.18,73.2,8026.0,64.3639,64.3903,64.3199,64.3375,8026.0
2018-08-03 11:20:00,73.21,73.27,73.21,73.26,65134.0,64.3463,64.3991,64.3463,64.3903,65134.0
2018-08-03 11:30:00,73.26,73.26,73.23,73.23,15680.0,64.3903,64.3903,64.3639,64.3639,15680.0
2018-08-03 11:40:00,73.23,73.26,73.23,73.24,17362.0,64.3639,64.3903,64.3639,64.3727,17362.0
2018-08-03 11:50:00,73.25,73.26,73.18,73.18,8724.0,64.3815,64.3903,64.3199,64.3199,8724.0
2018-08-03 12:00:00,73.18,73.24,73.18,73.24,17120.0,64.3199,64.3727,64.3199,64.3727,17120.0
2018-08-03 12:10:00,73.23,73.29,73.22,73.26,39105.0,64.3639,64.4166,64.3551,64.3903,39105.0
2018-08-03 12:20:00,73.27,73.27,73.25,73.26,33624.0,64.3991,64.3991,64.3815,64.3903,33624.0
2018-08-03 12:30:00,73.27,73.27,73.25,73.26,5809.0,64.3991,64.3991,64.3815,64.3903,5809.0
2018-08-03 12:40:00,73.26,73.27,73.24,73.25,4122.0,64.3903,64.3991,64.3727,64.3815,4122.0
2018-08-03 12:50:00,73.24,73.26,73.23,73.25,4637.0,64.3727,64.3903,64.3639,64.3815,4637.0
2018-08-03 13:00:00,73.26,73.28,73.26,73.28,19974.0,64.3903,64.4078,64.3903,64.4078,19974.0
2018-08-03 13:10:00,73.27,73.29,73.27,73.28,7090.0,64.3991,64.4166,64.3991,64.4078,7090.0
2018-08-03 13:20:00,73.28,73.29,73.27,73.27,5137.0,64.4078,64.4166,64.3991,64.3991,5137.0
2018-08-03 13:30:00,73.28,73.28,73.26,73.27,5400.0,64.4078,64.4078,64.3903,64.3991,5400.0
2018-08-03 13:40:00,73.28,73.29,73.27,73.28,8251.0,64.4078,64.4166,64.3991,64.4078,8251.0
2018-08-03 13:50:00,73.28,73.32,73.28,73.31,12904.0,64.4078,64.443,64.4078,64.4342,12904.0
2018-08-03 14:00:00,73.3,73.31,73.29,73.3,7240.0,64.4254,64.4342,64.4166,64.4254,7240.0
2018-08-03 14:10:00,73.31,73.31,73.29,73.29,15029.0,64.4342,64.4342,64.4166,64.4166,15029.0
2018-08-03 14:20:00,73.29,73.3,73.28,73.3,4231.0,64.4166,64.4254,64.4078,64.4254,4231.0
2018-08-03 14:30:00,73.3,73.32,73.29,73.29,66075.0,64.4254,64.443,64.4166,64.4166,66075.0
2018-08-03 14:40:00,73.29,73.3,73.27,73.28,5083.0,64.4166,64.4254,64.3991,64.4078,5083.0
2018-08-03 14:50:00,73.28,73.31,73.27,73.31,21249.0,64.4078,64.4342,64.3991,64.4342,21249.0
2018-08-03 15:00:00,73.31,73.33,73.3,73.31,28495.0,64.4342,64.4518,64.4254,64.4342,28495.0
2018-08-03 15:10:00,73.31,73.36,73.31,73.36,37876.0,64.4342,64.4782,64.4342,64.4782,37876.0
2018-08-03 15:20:00,73.37,73.38,73.33,73.34,16549.0,64.4869,64.4957,64.4518,64.4606,16549.0
2018-08-03 15:30:00,73.33,73.36,73.32,73.35,26135.0,64.4518,64.4782,64.443,64.4694,26135.0
2018-08-03 15:40:00,73.34,73.37,73.34,73.34,17830.0,64.4606,64.4869,64.4606,64.4606,17830.0
2018-08-03 15:50:00,73.35,73.39,73.33,73.37,67666.0,64.4694,64.5045,64.4518,64.4869,67666.0
2018-08-06 09:30:00,73.13,73.17,73.05,73.12,140329.0,64.276,64.3112,64.2057,64.2672,140329.0
2018-08-06 09:40:00,73.12,73.14,73.09,73.12,66801.0,64.2672,64.2848,64.2408,64.2672,66801.0
2018-08-06 09:50:00,73.12,73.18,73.11,73.17,28937.0,64.2672,64.3199,64.2584,64.3112,28937.0
2018-08-06 10:00:00,73.18,73.22,73.16,73.22,16598.0,64.3199,64.3551,64.3024,64.3551,16598.0
2018-08-06 10:10:00,73.22,73.25,73.21,73.25,18442.0,64.3551,64.3815,64.3463,64.3815,18442.0
2018-08-06 10:20:00,73.24,73.24,73.15,73.18,21849.0,64.3727,64.3727,64.2936,64.3199,21849.0
2018-08-06 10:30:00,73.18,73.24,73.18,73.23,28302.0,64.3199,64.3727,64.3199,64.3639,28302.0
2018-08-06 10:40:00,73.23,73.27,73.22,73.24,13157.0,64.3639,64.3991,64.3551,64.3727,13157.0
2018-08-06 10:50:00,73.24,73.28,73.24,73.28,10560.0,64.3727,64.4078,64.3727,64.4078,10560.0
2018-08-06 11:00:00,73.28,73.29,73.25,73.26,9260.0,64.4078,64.4166,64.3815,64.3903,9260.0
2018-08-06 11:10:00,73.27,73.28,73.22,73.23,25362.0,64.3991,64.4078,64.3551,64.3639,25362.0
2018-08-06 11:20:00,73.23,73.29,73.23,73.28,8150.0,64.3639,64.4166,64.3639,64.4078,8150.0
2018-08-06 11:30:00,73.29,73.32,73.28,73.32,7200.0,64.4166,64.443,64.4078,64.443,7200.0
2018-08-06 11:40:00,73.33,73.34,73.32,73.34,7700.0,64.4518,64.4606,64.443,64.4606,7700.0
2018-08-06 11:50:00,73.35,73.37,73.34,73.36,5600.0,64.4694,64.4869,64.4606,64.4782,5600.0
2018-08-06 12:00:00,73.37,73.38,73.36,73.38,6727.0,64.4869,64.4957,64.4782,64.4957,6727.0
2018-08-06 12:10:00,73.38,73.43,73.38,73.41,41657.0,64.4957,64.5397,64.4957,64.5221,41657.0
2018-08-06 12:20:00,73.41,73.43,73.4,73.41,5643.0,64.5221,64.5397,64.5133,64.5221,5643.0
2018-08-06 12:30:00,73.4,73.43,73.4,73.42,17662.0,64.5133,64.5397,64.5133,64.5309,17662.0
2018-08-06 12:40:00,73.42,73.42,73.4,73.42,10248.0,64.5309,64.5309,64.5133,64.5309,10248.0
2018-08-06 12:50:00,73.42,73.43,73.41,73.42,24580.0,64.5309,64.5397,64.5221,64.5309,24580.0
2018-08-06 13:00:00,73.43,73.46,73.42,73.45,10496.0,64.5397,64.566,64.5309,64.5573,10496.0
2018-08-06 13:10:00,73.45,73.46,73.42,73.43,22924.0,64.5573,64.566,64.5309,64.5397,22924.0
2018-08-06 13:20:00,73.43,73.43,73.39,73.39,22737.0,64.5397,64.5397,64.5045,64.5045,22737.0
2018-08-06 13:30:00,73.39,73.39,73.36,73.38,12950.0,64.5045,64.5045,64.4782,64.4957,12950.0
2018-08-06 13:40:00,73.37,73.37,73.34,73.36,7632.0,64.4869,64.4869,64.4606,64.4782,7632.0
2018-08-06 13:50:00,73.36,73.36,73.32,73.34,23421.0,64.4782,64.4782,64.443,64.4606,23421.0
2018-08-06 14:00:00,73.34,73.35,73.32,73.34,48727.0,64.4606,64.4694,64.443,64.4606,48727.0
2018-08-06 14:10:00,73.33,73.37,73.33,73.37,18677.0,64.4518,64.4869,64.4518,64.4869,18677.0
2018-08-06 14:20:00,73.37,73.39,73.36,73.39,4453.0,64.4869,64.5045,64.4782,64.5045,4453.0
2018-08-06 14:30:00,73.39,73.4,73.38,73.4,20971.0,64.5045,64.5133,64.4957,64.5133,20971.0
2018-08-06 14:40:00,73.41,73.42,73.39,73.41,27816.0,64.5221,64.5309,64.5045,64.5221,27816.0
2018-08-06 14:50:00,73.41,73.42,73.39,73.4,9417.0,64.5221,64.5309,64.5045,64.5133,9417.0
2018-08-06 15:00:00,73.39,73.39,73.35,73.35,78725.0,64.5045,64.5045,64.4694,64.4694,78725.0
2018-08-06 15:10:00,73.35,73.37,73.34,73.37,39022.0,64.4694,64.4869,64.4606,64.4869,39022.0
2018-08-06 15:20:00,73.37,73.38,73.36,73.38,18940.0,64.4869,64.4957,64.4782,64.4957,18940.0
2018-08-06 15:30:00,73.37,73.39,73.35,73.35,21076.0,64.4869,64.5045,64.4694,64.4694,21076.0
2018-08-06 15:40:00,73.35,73.38,73.34,73.36,32730.0,64.4694,64.4957,64.4606,64.4782,32730.0
2018-08-06 15:50:00,73.36,73.38,73.33,73.36,64984.0,64.4782,64.4957,64.4518,64.4782,64984.0
2018-08-07 09:30:00,73.8,73.85,73.77,73.82,101430.0,64.8649,64.9088,64.8385,64.8825,101430.0
2018-08-07 09:40:00,73.82,73.83,73.75,73.76,147237.0,64.8825,64.8913,64.8209,64.8297,147237.0
2018-08-07 09:50:00,73.76,73.85,73.75,73.84,126889.0,64.8297,64.9088,64.8209,64.9,126889.0
2018-08-07 10:00:00,73.85,73.88,73.81,73.83,92400.0,64.9088,64.9352,64.8737,64.8913,92400.0
2018-08-07 10:10:00,73.83,73.85,73.8,73.81,36451.0,64.8913,64.9088,64.8649,64.8737,36451.0
2018-08-07 10:20:00,73.81,73.86,73.81,73.86,28020.0,64.8737,64.9176,64.8737,64.9176,28020.0
2018-08-07 10:30:00,73.87,73.9,73.84,73.89,21221.0,64.9264,64.9528,64.9,64.944,21221.0
2018-08-07 10:40:00,73.89,73.89,73.83,73.83,22509.0,64.944,64.944,64.8913,64.8913,22509.0
2018-08-07 10:50:00,73.83,73.85,73.81,73.83,95201.0,64.8913,64.9088,64.8737,64.8913,95201.0
2018-08-07 11:00:00,73.83,73.86,73.8,73.85,106763.0,64.8913,64.9176,64.8649,64.9088,106763.0
2018-08-07 11:10:00,73.85,73.85,73.8,73.81,43762.0,64.9088,64.9088,64.8649,64.8737,43762.0
2018-08-07 11:20:00,73.81,73.81,73.77,73.78,29874.0,64.8737,64.8737,64.8385,64.8473,29874.0
2018-08-07 11:30:00,73.78,73.79,73.74,73.78,25360.0,64.8473,64.8561,64.8121,64.8473,25360.0
2018-08-07 11:40:00,73.78,73.8,73.76,73.78,20545.0,64.8473,64.8649,64.8297,64.8473,20545.0
2018-08-07 11:50:00,73.78,73.81,73.77,73.81,17797.0,64.8473,64.8737,64.8385,64.8737,17797.0
2018-08-07 12:00:00,73.8,73.83,73.8,73.81,39923.0,64.8649,64.8913,64.8649,64.8737,39923.0
2018-08-07 12:10:00,73.81,73.83,73.81,73.82,11341.0,64.8737,64.8913,64.8737,64.8825,11341.0
2018-08-07 12:20:00,73.82,73.84,73.81,73.81,17989.0,64.8825,64.9,64.8737,64.8737,17989.0
2018-08-07 12:30:00,73.81,73.82,73.78,73.8,16734.0,64.8737,64.8825,64.8473,64.8649,16734.0
2018-08-07 12:40:00,73.8,73.82,73.8,73.82,7341.0,64.8649,64.8825,64.8649,64.8825,7341.0
2018-08-07 12:50:00,73.82,73.83,73.8,73.83,5462.0,64.8825,64.8913,64.8649,64.8913,5462.0
2018-08-07 13:00:00,73.83,73.83,73.8,73.82,18340.0,64.8913,64.8913,64.8649,64.8825,18340.0
2018-08-07 13:10:00,73.82,73.83,73.79,73.79,12236.0,64.8825,64.8913,64.8561,64.8561,12236.0
2018-08-07 13:20:00,73.78,73.79,73.76,73.76,14897.0,64.8473,64.8561,64.8297,64.8297,14897.0
2018-08-07 13:30:00,73.77,73.77,73.74,73.74,4332.0,64.8385,64.8385,64.8121,64.8121,4332.0
2018-08-07 13:40:00,73.74,73.76,73.72,73.76,27853.0,64.8121,64.8297,64.7946,64.8297,27853.0
2018-08-07 13:50:00,73.76,73.78,73.75,73.77,36927.0,64.8297,64.8473,64.8209,64.8385,36927.0
2018-08-07 14:00:00,73.77,73.79,73.76,73.77,15697.0,64.8385,64.8561,64.8297,64.8385,15697.0
2018-08-07 14:10:00,73.76,73.78,73.74,73.75,24571.0,64.8297,64.8473,64.8121,64.8209,24571.0
2018-08-07 14:20:00,73.75,73.77,73.75,73.76,32803.0,64.8209,64.8385,64.8209,64.8297,32803.0
2018-08-07 14:30:00,73.77,73.77,73.74,73.76,13203.0,64.8385,64.8385,64.8121,64.8297,13203.0
2018-08-07 14:40:00,73.76,73.76,73.74,73.75,20348.0,64.8297,64.8297,64.8121,64.8209,20348.0
2018-08-07 14:50:00,73.76,73.77,73.75,73.77,7962.0,64.8297,64.8385,64.8209,64.8385,7962.0
2018-08-07 15:00:00,73.76,73.76,73.73,73.75,10917.0,64.8297,64.8297,64.8034,64.8209,10917.0
2018-08-07 15:10:00,73.76,73.77,73.74,73.75,6692.0,64.8297,64.8385,64.8121,64.8209,6692.0
2018-08-07 15:20:00,73.75,73.77,73.75,73.76,8940.0,64.8209,64.8385,64.8209,64.8297,8940.0
2018-08-07 15:30:00,73.75,73.75,73.7,73.72,37191.0,64.8209,64.8209,64.777,64.7946,37191.0
2018-08-07 15:40:00,73.72,73.73,73.68,73.7,52446.0,64.7946,64.8034,64.7594,64.777,52446.0
2018-08-07 15:50:00,73.71,73.72,73.67,73.7,256679.0,64.7858,64.7946,64.7506,64.777,256679.0
2018-08-08 09:30:00,73.68,73.68,73.55,73.63,30951.0,64.7594,64.7594,64.6452,64.7155,30951.0
2018-08-08 09:40:00,73.62,73.62,73.56,73.59,64740.0,64.7067,64.7067,64.6539,64.6803,64740.0
2018-08-08 09:50:00,73.59,73.59,73.53,73.53,16267.0,64.6803,64.6803,64.6276,64.6276,16267.0
2018-08-08 10:00:00,73.55,73.59,73.53,73.58,10455.0,64.6452,64.6803,64.6276,64.6715,10455.0
2018-08-08 10:10:00,73.58,73.61,73.55,73.55,6690.0,64.6715,64.6979,64.6452,64.6452,6690.0
2018-08-08 10:20:00,73.55,73.58,73.55,73.58,7711.0,64.6452,64.6715,64.6452,64.6715,7711.0
2018-08-08 10:30:00,73.57,73.58,73.53,73.54,10993.0,64.6627,64.6715,64.6276,64.6364,10993.0
2018-08-08 10:40:00,73.54,73.61,73.54,73.61,7142.0,64.6364,64.6979,64.6364,64.6979,7142.0
2018-08-08 10:50:00,73.62,73.7,73.62,73.69,10764.0,64.7067,64.777,64.7067,64.7682,10764.0
2018-08-08 11:00:00,73.69,73.71,73.68,73.69,11623.0,64.7682,64.7858,64.7594,64.7682,11623.0
2018-08-08 11:10:00,73.69,73.73,73.69,73.71,27718.0,64.7682,64.8034,64.7682,64.7858,27718.0
2018-08-08 11:20:00,73.71,73.71,73.66,73.69,11450.0,64.7858,64.7858,64.7418,64.7682,11450.0
2018-08-08 11:30:00,73.7,73.73,73.7,73.71,27855.0,64.777,64.8034,64.777,64.7858,27855.0
2018-08-08 11:40:00,73.72,73.72,73.67,73.68,6900.0,64.7946,64.7946,64.7506,64.7594,6900.0
2018-08-08 11:50:00,73.67,73.67,73.64,73.64,4622.0,64.7506,64.7506,64.7243,64.7243,4622.0
2018-08-08 12:00:00,73.65,73.65,73.61,73.62,58855.0,64.733,64.733,64.6979,64.7067,58855.0
2018-08-08 12:10:00,73.62,73.65,73.62,73.65,33719.0,64.7067,64.733,64.7067,64.733,33719.0
2018-08-08 12:20:00,73.65,73.65,73.6,73.61,66814.0,64.733,64.733,64.6891,64.6979,66814.0
2018-08-08 12:30:00,73.61,73.66,73.61,73.66,14616.0,64.6979,64.7418,64.6979,64.7418,14616.0
2018-08-08 12:40:00,73.66,73.68,73.65,73.68,16519.0,64.7418,64.7594,64.733,64.7594,16519.0
2018-08-08 12:50:00,73.67,73.67,73.63,73.64,70874.0,64.7506,64.7506,64.7155,64.7243,70874.0
2018-08-08 13:00:00,73.65,73.69,73.64,73.67,34492.0,64.733,64.7682,64.7243,64.7506,34492.0
2018-08-08 13:10:00,73.68,73.7,73.68,73.69,16498.0,64.7594,64.777,64.7594,64.7682,16498.0
2018-08-08 13:20:00,73.7,73.71,73.68,73.69,26885.0,64.777,64.7858,64.7594,64.7682,26885.0
2018-08-08 13:30:00,73.7,73.71,73.68,73.69,4966.0,64.777,64.7858,64.7594,64.7682,4966.0
2018-08-08 13:40:00,73.68,73.7,73.68,73.7,60115.0,64.7594,64.777,64.7594,64.777,60115.0
2018-08-08 13:50:00,73.7,73.75,73.7,73.75,21674.0,64.777,64.8209,64.777,64.8209,21674.0
2018-08-08 14:00:00,73.75,73.76,73.74,73.74,13612.0,64.8209,64.8297,64.8121,64.8121,13612.0
2018-08-08 14:10:00,73.75,73.75,73.73,73.73,89369.0,64.8209,64.8209,64.8034,64.8034,89369.0
2018-08-08 14:20:00,73.74,73.76,73.73,73.76,25568.0,64.8121,64.8297,64.8034,64.8297,25568.0
2018-08-08 14:30:00,73.76,73.77,73.74,73.75,13350.0,64.8297,64.8385,64.8121,64.8209,13350.0
2018-08-08 14:40:00,73.75,73.76,73.74,73.75,6638.0,64.8209,64.8297,64.8121,64.8209,6638.0
2018-08-08 14:50:00,73.75,73.75,73.74,73.75,66878.0,64.8209,64.8209,64.8121,64.8209,66878.0
2018-08-08 15:00:00,73.76,73.76,73.74,73.75,53216.0,64.8297,64.8297,64.8121,64.8209,53216.0
2018-08-08 15:10:00,73.74,73.78,73.74,73.77,71516.0,64.8121,64.8473,64.8121,64.8385,71516.0
2018-08-08 15:20:00,73.77,73.78,73.76,73.78,86669.0,64.8385,64.8473,64.8297,64.8473,86669.0
2018-08-08 15:30:00,73.78,73.8,73.77,73.78,83366.0,64.8473,64.8649,64.8385,64.8473,83366.0
2018-08-08 15:40:00,73.78,73.79,73.75,73.75,129451.0,64.8473,64.8561,64.8209,64.8209,129451.0
2018-08-08 15:50:00,73.76,73.77,73.7,73.7,554137.0,64.8297,64.8385,64.777,64.777,554137.0
2018-08-09 09:30:00,73.74,73.74,73.68,73.7,26379.0,64.8121,64.8121,64.7594,64.777,26379.0
2018-08-09 09:40:00,73.7,73.74,73.69,73.7,31685.0,64.777,64.8121,64.7682,64.777,31685.0
2018-08-09 09:50:00,73.72,73.76,73.7,73.73,5680.0,64.7946,64.8297,64.777,64.8034,5680.0
2018-08-09 10:00:00,73.72,73.75,73.72,73.75,9907.0,64.7946,64.8209,64.7946,64.8209,9907.0
2018-08-09 10:10:00,73.75,73.8,73.75,73.79,8759.0,64.8209,64.8649,64.8209,64.8561,8759.0
2018-08-09 10:20:00,73.78,73.82,73.77,73.82,3645.0,64.8473,64.8825,64.8385,64.8825,3645.0
2018-08-09 10:30:00,73.81,73.83,73.78,73.8,13458.0,64.8737,64.8913,64.8473,64.8649,13458.0
2018-08-09 10:40:00,73.79,73.82,73.79,73.82,4263.0,64.8561,64.8825,64.8561,64.8825,4263.0
2018-08-09 10:50:00,73.81,73.82,73.75,73.76,13811.0,64.8737,64.8825,64.8209,64.8297,13811.0
2018-08-09 11:00:00,73.76,73.8,73.72,73.72,23616.0,64.8297,64.8649,64.7946,64.7946,23616.0
2018-08-09 11:10:00,73.72,73.75,73.72,73.74,10873.0,64.7946,64.8209,64.7946,64.8121,10873.0
2018-08-09 11:20:00,73.74,73.77,73.73,73.77,8999.0,64.8121,64.8385,64.8034,64.8385,8999.0
2018-08-09 11:30:00,73.77,73.77,73.73,73.73,8302.0,64.8385,64.8385,64.8034,64.8034,8302.0
2018-08-09 11:40:00,73.74,73.76,73.67,73.67,12900.0,64.8121,64.8297,64.7506,64.7506,12900.0
2018-08-09 11:50:00,73.65,73.67,73.65,73.66,7500.0,64.733,64.7506,64.733,64.7418,7500.0
2018-08-09 12:00:00,73.66,73.7,73.66,73.69,6519.0,64.7418,64.777,64.7418,64.7682,6519.0
2018-08-09 12:10:00,73.69,73.69,73.67,73.67,4061.0,64.7682,64.7682,64.7506,64.7506,4061.0
2018-08-09 12:20:00,73.68,73.71,73.68,73.7,11328.0,64.7594,64.7858,64.7594,64.777,11328.0
2018-08-09 12:30:00,73.69,73.71,73.69,73.71,11409.0,64.7682,64.7858,64.7682,64.7858,11409.0
2018-08-09 12:40:00,73.7,73.71,73.68,73.7,7812.0,64.777,64.7858,64.7594,64.777,7812.0
2018-08-09 12:50:00,73.7,73.74,73.7,73.72,8477.0,64.777,64.8121,64.777,64.7946,8477.0
2018-08-09 13:00:00,73.71,73.72,73.68,73.68,23133.0,64.7858,64.7946,64.7594,64.7594,23133.0
2018-08-09 13:10:00,73.67,73.7,73.67,73.7,8094.0,64.7506,64.777,64.7506,64.777,8094.0
2018-08-09 13:20:00,73.7,73.72,73.69,73.71,5711.0,64.777,64.7946,64.7682,64.7858,5711.0
2018-08-09 13:30:00,73.72,73.73,73.72,73.73,9489.0,64.7946,64.8034,64.7946,64.8034,9489.0
2018-08-09 13:40:00,73.73,73.74,73.72,73.73,2529.0,64.8034,64.8121,64.7946,64.8034,2529.0
2018-08-09 13:50:00,73.74,73.74,73.72,73.73,6080.0,64.8121,64.8121,64.7946,64.8034,6080.0
2018-08-09 14:00:00,73.73,73.73,73.7,73.71,3293.0,64.8034,64.8034,64.777,64.7858,3293.0
2018-08-09 14:10:00,73.71,73.71,73.67,73.68,6811.0,64.7858,64.7858,64.7506,64.7594,6811.0
2018-08-09 14:20:00,73.69,73.69,73.68,73.69,4223.0,64.7682,64.7682,64.7594,64.7682,4223.0
2018-08-09 14:30:00,73.69,73.73,73.69,73.72,10992.0,64.7682,64.8034,64.7682,64.7946,10992.0
2018-08-09 14:40:00,73.73,73.73,73.7,73.71,10162.0,64.8034,64.8034,64.777,64.7858,10162.0
2018-08-09 14:50:00,73.7,73.7,73.67,73.67,2500.0,64.777,64.777,64.7506,64.7506,2500.0
2018-08-09 15:00:00,73.66,73.68,73.65,73.65,4714.0,64.7418,64.7594,64.733,64.733,4714.0
2018-08-09 15:10:00,73.65,73.68,73.65,73.68,6608.0,64.733,64.7594,64.733,64.7594,6608.0
2018-08-09 15:20:00,73.68,73.68,73.65,73.65,12259.0,64.7594,64.7594,64.733,64.733,12259.0
2018-08-09 15:30:00,73.66,73.67,73.63,73.65,15243.0,64.7418,64.7506,64.7155,64.733,15243.0
2018-08-09 15:40:00,73.66,73.66,73.54,73.54,160434.0,64.7418,64.7418,64.6364,64.6364,160434.0
2018-08-09 15:50:00,73.55,73.57,73.51,73.57,82966.0,64.6452,64.6627,64.61,64.6627,82966.0
2018-08-10 09:30:00,72.72,72.79,72.67,72.71,294556.0,63.9156,63.9772,63.8717,63.9069,294556.0
2018-08-10 09:40:00,72.7,72.8,72.67,72.75,48338.0,63.8981,63.986,63.8717,63.942,48338.0
2018-08-10 09:50:00,72.75,72.77,72.63,72.65,373050.0,63.942,63.9596,63.8365,63.8541,373050.0
2018-08-10 10:00:00,72.64,72.69,72.59,72.69,135170.0,63.8453,63.8893,63.8014,63.8893,135170.0
2018-08-10 10:10:00,72.7,72.78,72.7,72.76,52072.0,63.8981,63.9684,63.8981,63.9508,52072.0
2018-08-10 10:20:00,72.75,72.76,72.65,72.66,57113.0,63.942,63.9508,63.8541,63.8629,57113.0
2018-08-10 10:30:00,72.66,72.74,72.65,72.68,26996.0,63.8629,63.9332,63.8541,63.8805,26996.0
2018-08-10 10:40:00,72.67,72.7,72.61,72.66,29626.0,63.8717,63.8981,63.819,63.8629,29626.0
2018-08-10 10:50:00,72.66,72.76,72.64,72.75,23154.0,63.8629,63.9508,63.8453,63.942,23154.0
2018-08-10 11:00:00,72.75,72.78,72.72,72.73,26927.0,63.942,63.9684,63.9156,63.9244,26927.0
2018-08-10 11:10:00,72.74,72.74,72.68,72.71,16077.0,63.9332,63.9332,63.8805,63.9069,16077.0
2018-08-10 11:20:00,72.72,72.79,72.72,72.75,19338.0,63.9156,63.9772,63.9156,63.942,19338.0
2018-08-10 11:30:00,72.75,72.82,72.75,72.78,16419.0,63.942,64.0035,63.942,63.9684,16419.0
2018-08-10 11:40:00,72.78,72.78,72.72,72.75,33240.0,63.9684,63.9684,63.9156,63.942,33240.0
2018-08-10 11:50:00,72.75,72.77,72.69,72.7,27996.0,63.942,63.9596,63.8893,63.8981,27996.0
2018-08-10 12:00:00,72.7,72.72,72.65,72.67,47844.0,63.8981,63.9156,63.8541,63.8717,47844.0
2018-08-10 12:10:00,72.69,72.72,72.66,72.72,22762.0,63.8893,63.9156,63.8629,63.9156,22762.0
2018-08-10 12:20:00,72.72,72.73,72.69,72.72,7415.0,63.9156,63.9244,63.8893,63.9156,7415.0
2018-08-10 12:30:00,72.73,72.74,72.69,72.71,6655.0,63.9244,63.9332,63.8893,63.9069,6655.0
2018-08-10 12:40:00,72.7,72.72,72.66,72.67,16978.0,63.8981,63.9156,63.8629,63.8717,16978.0
2018-08-10 12:50:00,72.65,72.68,72.63,72.68,18393.0,63.8541,63.8805,63.8365,63.8805,18393.0
2018-08-10 13:00:00,72.68,72.68,72.62,72.66,22560.0,63.8805,63.8805,63.8278,63.8629,22560.0
2018-08-10 13:10:00,72.66,72.68,72.59,72.59,13923.0,63.8629,63.8805,63.8014,63.8014,13923.0
2018-08-10 13:20:00,72.59,72.63,72.59,72.62,16258.0,63.8014,63.8365,63.8014,63.8278,16258.0
2018-08-10 13:30:00,72.63,72.64,72.56,72.56,105913.0,63.8365,63.8453,63.775,63.775,105913.0
2018-08-10 13:40:00,72.57,72.58,72.51,72.53,14079.0,63.7838,63.7926,63.7311,63.7486,14079.0
2018-08-10 13:50:00,72.54,72.55,72.49,72.51,153312.0,63.7574,63.7662,63.7135,63.7311,153312.0
2018-08-10 14:00:00,72.51,72.55,72.48,72.53,38569.0,63.7311,63.7662,63.7047,63.7486,38569.0
2018-08-10 14:10:00,72.54,72.58,72.53,72.57,16786.0,63.7574,63.7926,63.7486,63.7838,16786.0
2018-08-10 14:20:00,72.56,72.56,72.46,72.46,28266.0,63.775,63.775,63.6871,63.6871,28266.0
2018-08-10 14:30:00,72.45,72.51,72.44,72.51,103261.0,63.6783,63.7311,63.6695,63.7311,103261.0
2018-08-10 14:40:00,72.5,72.52,72.48,72.5,21745.0,63.7223,63.7399,63.7047,63.7223,21745.0
2018-08-10 14:50:00,72.5,72.54,72.5,72.51,19069.0,63.7223,63.7574,63.7223,63.7311,19069.0
2018-08-10 15:00:00,72.49,72.49,72.44,72.49,59371.0,63.7135,63.7135,63.6695,63.7135,59371.0
2018-08-10 15:10:00,72.48,72.59,72.47,72.59,29192.0,63.7047,63.8014,63.6959,63.8014,29192.0
2018-08-10 15:20:00,72.6,72.75,72.6,72.69,54413.0,63.8102,63.942,63.8102,63.8893,54413.0
2018-08-10 15:30:00,72.7,72.7,72.63,72.66,16266.0,63.8981,63.8981,63.8365,63.8629,16266.0
2018-08-10 15:40:00,72.66,72.66,72.59,72.6,28725.0,63.8629,63.8629,63.8014,63.8102,28725.0
2018-08-10 15:50:00,72.59,72.66,72.59,72.62,70779.0,63.8014,63.8629,63.8014,63.8278,70779.0
2018-08-13 09:30:00,72.52,72.61,72.52,72.52,57480.0,63.7399,63.819,63.7399,63.7399,57480.0
2018-08-13 09:40:00,72.52,72.62,72.52,72.61,40305.0,63.7399,63.8278,63.7399,63.819,40305.0
2018-08-13 09:50:00,72.6,72.67,72.58,72.66,27623.0,63.8102,63.8717,63.7926,63.8629,27623.0
2018-08-13 10:00:00,72.66,72.67,72.61,72.67,21368.0,63.8629,63.8717,63.819,63.8717,21368.0
2018-08-13 10:10:00,72.67,72.69,72.66,72.68,11895.0,63.8717,63.8893,63.8629,63.8805,11895.0
2018-08-13 10:20:00,72.69,72.71,72.66,72.66,30120.0,63.8893,63.9069,63.8629,63.8629,30120.0
2018-08-13 10:30:00,72.66,72.69,72.66,72.67,8949.0,63.8629,63.8893,63.8629,63.8717,8949.0
2018-08-13 10:40:00,72.67,72.68,72.62,72.64,15894.0,63.8717,63.8805,63.8278,63.8453,15894.0
2018-08-13 10:50:00,72.65,72.65,72.59,72.61,9302.0,63.8541,63.8541,63.8014,63.819,9302.0
2018-08-13 11:00:00,72.62,72.63,72.54,72.55,38440.0,63.8278,63.8365,63.7574,63.7662,38440.0
2018-08-13 11:10:00,72.54,72.55,72.47,72.47,36870.0,63.7574,63.7662,63.6959,63.6959,36870.0
2018-08-13 11:20:00,72.47,72.49,72.43,72.44,13614.0,63.6959,63.7135,63.6608,63.6695,13614.0
2018-08-13 11:30:00,72.43,72.45,72.39,72.42,25319.0,63.6608,63.6783,63.6256,63.652,25319.0
2018-08-13 11:40:00,72.42,72.45,72.4,72.4,23480.0,63.652,63.6783,63.6344,63.6344,23480.0
2018-08-13 11:50:00,72.39,72.39,72.29,72.29,40494.0,63.6256,63.6256,63.5377,63.5377,40494.0
2018-08-13 12:00:00,72.27,72.31,72.26,72.29,32610.0,63.5201,63.5553,63.5113,63.5377,32610.0
2018-08-13 12:10:00,72.3,72.34,72.29,72.29,10138.0,63.5465,63.5817,63.5377,63.5377,10138.0
2018-08-13 12:20:00,72.29,72.32,72.19,72.24,34858.0,63.5377,63.5641,63.4498,63.4938,34858.0
2018-08-13 12:30:00,72.23,72.28,72.19,72.26,40778.0,63.485,63.5289,63.4498,63.5113,40778.0
2018-08-13 12:40:00,72.26,72.27,72.19,72.2,26962.0,63.5113,63.5201,63.4498,63.4586,26962.0
2018-08-13 12:50:00,72.2,72.25,72.18,72.21,35606.0,63.4586,63.5025,63.441,63.4674,35606.0
2018-08-13 13:00:00,72.2,72.2,72.12,72.16,13126.0,63.4586,63.4586,63.3883,63.4234,13126.0
2018-08-13 13:10:00,72.16,72.28,72.16,72.28,45977.0,63.4234,63.5289,63.4234,63.5289,45977.0
2018-08-13 13:20:00,72.28,72.3,72.25,72.3,51362.0,63.5289,63.5465,63.5025,63.5465,51362.0
2018-08-13 13:30:00,72.3,72.36,72.26,72.27,16702.0,63.5465,63.5992,63.5113,63.5201,16702.0
2018-08-13 13:40:00,72.27,72.29,72.24,72.25,125414.0,63.5201,63.5377,63.4938,63.5025,125414.0
2018-08-13 13:50:00,72.25,72.33,72.24,72.28,27089.0,63.5025,63.5729,63.4938,63.5289,27089.0
2018-08-13 14:00:00,72.28,72.39,72.28,72.34,26294.0,63.5289,63.6256,63.5289,63.5817,26294.0
2018-08-13 14:10:00,72.34,72.38,72.34,72.37,30843.0,63.5817,63.6168,63.5817,63.608,30843.0
2018-08-13 14:20:00,72.36,72.42,72.36,72.41,12626.0,63.5992,63.652,63.5992,63.6432,12626.0
2018-08-13 14:30:00,72.41,72.43,72.36,72.38,60080.0,63.6432,63.6608,63.5992,63.6168,60080.0
2018-08-13 14:40:00,72.38,72.4,72.35,72.36,16499.0,63.6168,63.6344,63.5904,63.5992,16499.0
2018-08-13 14:50:00,72.35,72.35,72.28,72.31,36281.0,63.5904,63.5904,63.5289,63.5553,36281.0
2018-08-13 15:00:00,72.29,72.29,72.26,72.29,26237.0,63.5377,63.5377,63.5113,63.5377,26237.0
2018-08-13 15:10:00,72.29,72.35,72.29,72.32,41648.0,63.5377,63.5904,63.5377,63.5641,41648.0
2018-08-13 15:20:00,72.32,72.32,72.27,72.27,47045.0,63.5641,63.5641,63.5201,63.5201,47045.0
2018-08-13 15:30:00,72.27,72.32,72.25,72.31,43272.0,63.5201,63.5641,63.5025,63.5553,43272.0
2018-08-13 15:40:00,72.3,72.32,72.24,72.25,49612.0,63.5465,63.5641,63.4938,63.5025,49612.0
2018-08-13 15:50:00,72.24,72.24,72.19,72.22,114538.0,63.4938,63.4938,63.4498,63.4762,114538.0
2018-08-14 09:30:00,72.45,72.48,72.39,72.42,58831.0,63.6783,63.7047,63.6256,63.652,58831.0
2018-08-14 09:40:00,72.41,72.47,72.39,72.39,136824.0,63.6432,63.6959,63.6256,63.6256,136824.0
2018-08-14 09:50:00,72.39,72.4,72.34,72.38,43686.0,63.6256,63.6344,63.5817,63.6168,43686.0
2018-08-14 10:00:00,72.39,72.39,72.27,72.31,91420.0,63.6256,63.6256,63.5201,63.5553,91420.0
2018-08-14 10:10:00,72.31,72.38,72.3,72.38,34627.0,63.5553,63.6168,63.5465,63.6168,34627.0
2018-08-14 10:20:00,72.38,72.47,72.38,72.46,42797.0,63.6168,63.6959,63.6168,63.6871,42797.0
2018-08-14 10:30:00,72.46,72.53,72.44,72.5,30656.0,63.6871,63.7486,63.6695,63.7223,30656.0
2018-08-14 10:40:00,72.5,72.57,72.49,72.56,22816.0,63.7223,63.7838,63.7135,63.775,22816.0
2018-08-14 10:50:00,72.57,72.6,72.53,72.53,23656.0,63.7838,63.8102,63.7486,63.7486,23656.0
2018-08-14 11:00:00,72.53,72.56,72.52,72.53,28380.0,63.7486,63.775,63.7399,63.7486,28380.0
2018-08-14 11:10:00,72.53,72.55,72.42,72.43,183988.0,63.7486,63.7662,63.652,63.6608,183988.0
2018-08-14 11:20:00,72.43,72.52,72.43,72.49,23651.0,63.6608,63.7399,63.6608,63.7135,23651.0
2018-08-14 11:30:00,72.5,72.52,72.43,72.48,17482.0,63.7223,63.7399,63.6608,63.7047,17482.0
2018-08-14 11:40:00,72.49,72.54,72.49,72.53,17984.0,63.7135,63.7574,63.7135,63.7486,17984.0
2018-08-14 11:50:00,72.53,72.53,72.45,72.47,14996.0,63.7486,63.7486,63.6783,63.6959,14996.0
2018-08-14 12:00:00,72.47,72.53,72.47,72.51,13721.0,63.6959,63.7486,63.6959,63.7311,13721.0
2018-08-14 12:10:00,72.51,72.52,72.48,72.51,9868.0,63.7311,63.7399,63.7047,63.7311,9868.0
2018-08-14 12:20:00,72.51,72.53,72.48,72.53,51297.0,63.7311,63.7486,63.7047,63.7486,51297.0
2018-08-14 12:30:00,72.54,72.56,72.52,72.56,11082.0,63.7574,63.775,63.7399,63.775,11082.0
2018-08-14 12:40:00,72.56,72.57,72.51,72.51,9489.0,63.775,63.7838,63.7311,63.7311,9489.0
2018-08-14 12:50:00,72.52,72.53,72.49,72.49,35156.0,63.7399,63.7486,63.7135,63.7135,35156.0
2018-08-14 13:00:00,72.49,72.54,72.48,72.51,10279.0,63.7135,63.7574,63.7047,63.7311,10279.0
2018-08-14 13:10:00,72.52,72.53,72.5,72.52,5527.0,63.7399,63.7486,63.7223,63.7399,5527.0
2018-08-14 13:20:00,72.51,72.52,72.48,72.51,7783.0,63.7311,63.7399,63.7047,63.7311,7783.0
2018-08-14 13:30:00,72.51,72.54,72.49,72.52,8622.0,63.7311,63.7574,63.7135,63.7399,8622.0
2018-08-14 13:40:00,72.53,72.54,72.51,72.53,7016.0,63.7486,63.7574,63.7311,63.7486,7016.0
2018-08-14 13:50:00,72.52,72.6,72.5,72.59,29394.0,63.7399,63.8102,63.7223,63.8014,29394.0
2018-08-14 14:00:00,72.59,72.61,72.54,72.56,27559.0,63.8014,63.819,63.7574,63.775,27559.0
2018-08-14 14:10:00,72.56,72.57,72.54,72.56,13688.0,63.775,63.7838,63.7574,63.775,13688.0
2018-08-14 14:20:00,72.57,72.57,72.49,72.53,16792.0,63.7838,63.7838,63.7135,63.7486,16792.0
2018-08-14 14:30:00,72.53,72.58,72.53,72.57,7199.0,63.7486,63.7926,63.7486,63.7838,7199.0
2018-08-14 14:40:00,72.58,72.6,72.56,72.56,75449.0,63.7926,63.8102,63.775,63.775,75449.0
2018-08-14 14:50:00,72.57,72.59,72.56,72.57,12569.0,63.7838,63.8014,63.775,63.7838,12569.0
2018-08-14 15:00:00,72.58,72.62,72.58,72.6,16259.0,63.7926,63.8278,63.7926,63.8102,16259.0
2018-08-14 15:10:00,72.61,72.63,72.59,72.62,20099.0,63.819,63.8365,63.8014,63.8278,20099.0
2018-08-14 15:20:00,72.62,72.64,72.6,72.61,31490.0,63.8278,63.8453,63.8102,63.819,31490.0
2018-08-14 15:30:00,72.61,72.62,72.58,72.61,29050.0,63.819,63.8278,63.7926,63.819,29050.0
2018-08-14 15:40:00,72.61,72.61,72.55,72.56,32303.0,63.819,63.819,63.7662,63.775,32303.0
2018-08-14 15:50:00,72.56,72.58,72.52,72.56,68146.0,63.775,63.7926,63.7399,63.775,68146.0
2018-08-15 09:30:00,71.84,71.85,71.68,71.79,96631.0,63.1422,63.151,63.0016,63.0982,96631.0
2018-08-15 09:40:00,71.79,71.79,71.57,71.59,243338.0,63.0982,63.0982,62.9049,62.9225,243338.0
2018-08-15 09:50:00,71.59,71.59,71.51,71.52,118777.0,62.9225,62.9225,62.8521,62.8609,118777.0
2018-08-15 10:00:00,71.51,71.51,71.38,71.42,125992.0,62.8521,62.8521,62.7379,62.773,125992.0
2018-08-15 10:10:00,71.42,71.47,71.36,71.43,63446.0,62.773,62.817,62.7203,62.7818,63446.0
2018-08-15 10:20:00,71.41,71.45,71.36,71.36,49437.0,62.7642,62.7994,62.7203,62.7203,49437.0
2018-08-15 10:30:00,71.35,71.44,71.31,71.42,63840.0,62.7115,62.7906,62.6764,62.773,63840.0
2018-08-15 10:40:00,71.42,71.43,71.33,71.35,109537.0,62.773,62.7818,62.6939,62.7115,109537.0
2018-08-15 10:50:00,71.34,71.35,71.22,71.25,56179.0,62.7027,62.7115,62.5973,62.6236,56179.0
2018-08-15 11:00:00,71.24,71.47,71.24,71.47,52994.0,62.6148,62.817,62.6148,62.817,52994.0
2018-08-15 11:10:00,71.47,71.5,71.36,71.4,124465.0,62.817,62.8434,62.7203,62.7555,124465.0
2018-08-15 11:20:00,71.4,71.49,71.37,71.43,73631.0,62.7555,62.8346,62.7291,62.7818,73631.0
2018-08-15 11:30:00,71.44,71.55,71.4,71.47,78315.0,62.7906,62.8873,62.7555,62.817,78315.0
2018-08-15 11:40:00,71.47,71.5,71.42,71.5,41747.0,62.817,62.8434,62.773,62.8434,41747.0
2018-08-15 11:50:00,71.51,71.51,71.37,71.38,55453.0,62.8521,62.8521,62.7291,62.7379,55453.0
2018-08-15 12:00:00,71.38,71.48,71.37,71.48,43645.0,62.7379,62.8258,62.7291,62.8258,43645.0
2018-08-15 12:10:00,71.48,71.56,71.45,71.54,178241.0,62.8258,62.8961,62.7994,62.8785,178241.0
2018-08-15 12:20:00,71.55,71.59,71.52,71.59,53863.0,62.8873,62.9225,62.8609,62.9225,53863.0
2018-08-15 12:30:00,71.6,71.67,71.6,71.67,51321.0,62.9312,62.9928,62.9312,62.9928,51321.0
2018-08-15 12:40:00,71.68,71.68,71.6,71.61,24971.0,63.0016,63.0016,62.9312,62.94,24971.0
2018-08-15 12:50:00,71.61,71.64,71.59,71.64,16868.0,62.94,62.9664,62.9225,62.9664,16868.0
2018-08-15 13:00:00,71.63,71.69,71.6,71.66,63888.0,62.9576,63.0103,62.9312,62.984,63888.0
2018-08-15 13:10:00,71.66,71.67,71.6,71.6,15308.0,62.984,62.9928,62.9312,62.9312,15308.0
2018-08-15 13:20:00,71.59,71.64,71.54,71.59,78107.0,62.9225,62.9664,62.8785,62.9225,78107.0
2018-08-15 13:30:00,71.59,71.59,71.53,71.58,40533.0,62.9225,62.9225,62.8697,62.9137,40533.0
2018-08-15 13:40:00,71.58,71.61,71.55,71.55,16273.0,62.9137,62.94,62.8873,62.8873,16273.0
2018-08-15 13:50:00,71.55,71.57,71.53,71.54,11338.0,62.8873,62.9049,62.8697,62.8785,11338.0
2018-08-15 14:00:00,71.53,71.56,71.47,71.47,19432.0,62.8697,62.8961,62.817,62.817,19432.0
2018-08-15 14:10:00,71.47,71.5,71.43,71.48,57034.0,62.817,62.8434,62.7818,62.8258,57034.0
2018-08-15 14:20:00,71.48,71.51,71.43,71.43,43469.0,62.8258,62.8521,62.7818,62.7818,43469.0
2018-08-15 14:30:00,71.43,71.53,71.42,71.5,82702.0,62.7818,62.8697,62.773,62.8434,82702.0
2018-08-15 14:40:00,71.49,71.51,71.42,71.45,19656.0,62.8346,62.8521,62.773,62.7994,19656.0
2018-08-15 14:50:00,71.45,71.57,71.45,71.57,24957.0,62.7994,62.9049,62.7994,62.9049,24957.0
2018-08-15 15:00:00,71.58,71.68,71.57,71.65,59461.0,62.9137,63.0016,62.9049,62.9752,59461.0
2018-08-15 15:10:00,71.65,71.65,71.59,71.62,59983.0,62.9752,62.9752,62.9225,62.9488,59983.0
2018-08-15 15:20:00,71.61,71.64,71.59,71.63,35025.0,62.94,62.9664,62.9225,62.9576,35025.0
2018-08-15 15:30:00,71.64,71.76,71.63,71.71,91039.0,62.9664,63.0719,62.9576,63.0279,91039.0
2018-08-15 15:40:00,71.7,71.75,71.68,71.73,75256.0,63.0191,63.0631,63.0016,63.0455,75256.0
2018-08-15 15:50:00,71.72,71.72,71.63,71.65,316073.0,63.0367,63.0367,62.9576,62.9752,316073.0
2018-08-16 09:30:00,72.13,72.19,72.12,72.15,53365.0,63.3971,63.4498,63.3883,63.4147,53365.0
2018-08-16 09:40:00,72.15,72.18,72.14,72.17,35078.0,63.4147,63.441,63.4059,63.4322,35078.0
2018-08-16 09:50:00,72.18,72.25,72.17,72.18,71547.0,63.441,63.5025,63.4322,63.441,71547.0
2018-08-16 10:00:00,72.19,72.24,72.18,72.23,230208.0,63.4498,63.4938,63.441,63.485,230208.0
2018-08-16 10:10:00,72.23,72.23,72.2,72.22,41675.0,63.485,63.485,63.4586,63.4762,41675.0
2018-08-16 10:20:00,72.22,72.25,72.2,72.25,27172.0,63.4762,63.5025,63.4586,63.5025,27172.0
2018-08-16 10:30:00,72.25,72.32,72.23,72.31,17125.0,63.5025,63.5641,63.485,63.5553,17125.0
2018-08-16 10:40:00,72.31,72.32,72.29,72.32,15394.0,63.5553,63.5641,63.5377,63.5641,15394.0
2018-08-16 10:50:00,72.31,72.31,72.26,72.29,27667.0,63.5553,63.5553,63.5113,63.5377,27667.0
2018-08-16 11:00:00,72.28,72.33,72.27,72.32,27451.0,63.5289,63.5729,63.5201,63.5641,27451.0
2018-08-16 11:10:00,72.31,72.4,72.31,72.37,86871.0,63.5553,63.6344,63.5553,63.608,86871.0
2018-08-16 11:20:00,72.37,72.41,72.37,72.4,22718.0,63.608,63.6432,63.608,63.6344,22718.0
2018-08-16 11:30:00,72.41,72.41,72.36,72.37,34578.0,63.6432,63.6432,63.5992,63.608,34578.0
2018-08-16 11:40:00,72.36,72.37,72.33,72.37,34028.0,63.5992,63.608,63.5729,63.608,34028.0
2018-08-16 11:50:00,72.37,72.39,72.35,72.39,25618.0,63.608,63.6256,63.5904,63.6256,25618.0
2018-08-16 12:00:00,72.4,72.47,72.39,72.45,28496.0,63.6344,63.6959,63.6256,63.6783,28496.0
2018-08-16 12:10:00,72.46,72.51,72.46,72.5,20184.0,63.6871,63.7311,63.6871,63.7223,20184.0
2018-08-16 12:20:00,72.49,72.49,72.43,72.44,19951.0,63.7135,63.7135,63.6608,63.6695,19951.0
2018-08-16 12:30:00,72.43,72.43,72.38,72.39,60048.0,63.6608,63.6608,63.6168,63.6256,60048.0
2018-08-16 12:40:00,72.39,72.39,72.29,72.33,97066.0,63.6256,63.6256,63.5377,63.5729,97066.0
2018-08-16 12:50:00,72.32,72.37,72.32,72.36,11138.0,63.5641,63.608,63.5641,63.5992,11138.0
2018-08-16 13:00:00,72.36,72.4,72.35,72.35,17390.0,63.5992,63.6344,63.5904,63.5904,17390.0
2018-08-16 13:10:00,72.35,72.38,72.34,72.36,8221.0,63.5904,63.6168,63.5817,63.5992,8221.0
2018-08-16 13:20:00,72.37,72.4,72.37,72.38,29181.0,63.608,63.6344,63.608,63.6168,29181.0
2018-08-16 13:30:00,72.38,72.4,72.37,72.4,12115.0,63.6168,63.6344,63.608,63.6344,12115.0
2018-08-16 13:40:00,72.39,72.4,72.3,72.3,16719.0,63.6256,63.6344,63.5465,63.5465,16719.0
2018-08-16 13:50:00,72.3,72.33,72.3,72.33,19914.0,63.5465,63.5729,63.5465,63.5729,19914.0
2018-08-16 14:00:00,72.32,72.34,72.28,72.33,41576.0,63.5641,63.5817,63.5289,63.5729,41576.0
2018-08-16 14:10:00,72.34,72.36,72.32,72.36,27306.0,63.5817,63.5992,63.5641,63.5992,27306.0
2018-08-16 14:20:00,72.35,72.36,72.29,72.29,11953.0,63.5904,63.5992,63.5377,63.5377,11953.0
2018-08-16 14:30:00,72.28,72.29,72.22,72.28,37710.0,63.5289,63.5377,63.4762,63.5289,37710.0
2018-08-16 14:40:00,72.28,72.32,72.28,72.31,59951.0,63.5289,63.5641,63.5289,63.5553,59951.0
2018-08-16 14:50:00,72.31,72.32,72.3,72.31,12053.0,63.5553,63.5641,63.5465,63.5553,12053.0
2018-08-16 15:00:00,72.3,72.32,72.28,72.3,21683.0,63.5465,63.5641,63.5289,63.5465,21683.0
2018-08-16 15:10:00,72.3,72.31,72.28,72.28,19411.0,63.5465,63.5553,63.5289,63.5289,19411.0
2018-08-16 15:20:00,72.28,72.33,72.26,72.33,23852.0,63.5289,63.5729,63.5113,63.5729,23852.0
2018-08-16 15:30:00,72.32,72.33,72.26,72.26,23362.0,63.5641,63.5729,63.5113,63.5113,23362.0
2018-08-16 15:40:00,72.26,72.26,72.22,72.22,30045.0,63.5113,63.5113,63.4762,63.4762,30045.0
2018-08-16 15:50:00,72.21,72.24,72.17,72.23,117980.0,63.4674,63.4938,63.4322,63.485,117980.0
2018-08-17 09:30:00,72.18,72.26,72.11,72.26,81741.0,63.441,63.5113,63.3795,63.5113,81741.0
2018-08-17 09:40:00,72.26,72.26,72.18,72.2,71097.0,63.5113,63.5113,63.441,63.4586,71097.0
2018-08-17 09:50:00,72.19,72.23,72.15,72.21,102325.0,63.4498,63.485,63.4147,63.4674,102325.0
2018-08-17 10:00:00,72.21,72.23,72.13,72.15,72295.0,63.4674,63.485,63.3971,63.4147,72295.0
2018-08-17 10:10:00,72.14,72.15,72.11,72.12,48218.0,63.4059,63.4147,63.3795,63.3883,48218.0
2018-08-17 10:20:00,72.13,72.13,72.05,72.08,85424.0,63.3971,63.3971,63.3268,63.3531,85424.0
2018-08-17 10:30:00,72.08,72.17,72.08,72.16,25357.0,63.3531,63.4322,63.3531,63.4234,25357.0
2018-08-17 10:40:00,72.16,72.16,72.11,72.16,24716.0,63.4234,63.4234,63.3795,63.4234,24716.0
2018-08-17 10:50:00,72.17,72.23,72.16,72.21,14607.0,63.4322,63.485,63.4234,63.4674,14607.0
2018-08-17 11:00:00,72.22,72.24,72.16,72.21,106025.0,63.4762,63.4938,63.4234,63.4674,106025.0
2018-08-17 11:10:00,72.21,72.31,72.18,72.3,12386.0,63.4674,63.5553,63.441,63.5465,12386.0
2018-08-17 11:20:00,72.3,72.31,72.27,72.3,40257.0,63.5465,63.5553,63.5201,63.5465,40257.0
2018-08-17 11:30:00,72.31,72.36,72.31,72.33,12911.0,63.5553,63.5992,63.5553,63.5729,12911.0
2018-08-17 11:40:00,72.33,72.39,72.33,72.37,9548.0,63.5729,63.6256,63.5729,63.608,9548.0
2018-08-17 11:50:00,72.37,72.45,72.36,72.44,31204.0,63.608,63.6783,63.5992,63.6695,31204.0
2018-08-17 12:00:00,72.43,72.43,72.39,72.4,8656.0,63.6608,63.6608,63.6256,63.6344,8656.0
2018-08-17 12:10:00,72.41,72.42,72.38,72.41,8600.0,63.6432,63.652,63.6168,63.6432,8600.0
2018-08-17 12:20:00,72.42,72.42,72.4,72.4,4841.0,63.652,63.652,63.6344,63.6344,4841.0
2018-08-17 12:30:00,72.4,72.4,72.32,72.32,8105.0,63.6344,63.6344,63.5641,63.5641,8105.0
2018-08-17 12:40:00,72.32,72.34,72.31,72.32,23373.0,63.5641,63.5817,63.5553,63.5641,23373.0
2018-08-17 12:50:00,72.33,72.35,72.3,72.31,14418.0,63.5729,63.5904,63.5465,63.5553,14418.0
2018-08-17 13:00:00,72.31,72.32,72.3,72.31,5162.0,63.5553,63.5641,63.5465,63.5553,5162.0
2018-08-17 13:10:00,72.32,72.34,72.3,72.34,4634.0,63.5641,63.5817,63.5465,63.5817,4634.0
2018-08-17 13:20:00,72.33,72.34,72.27,72.27,8035.0,63.5729,63.5817,63.5201,63.5201,8035.0
2018-08-17 13:30:00,72.28,72.31,72.27,72.31,5058.0,63.5289,63.5553,63.5201,63.5553,5058.0
2018-08-17 13:40:00,72.32,72.34,72.31,72.33,6884.0,63.5641,63.5817,63.5553,63.5729,6884.0
2018-08-17 13:50:00,72.32,72.4,72.32,72.39,9876.0,63.5641,63.6344,63.5641,63.6256,9876.0
2018-08-17 14:00:00,72.38,72.56,72.38,72.52,54479.0,63.6168,63.775,63.6168,63.7399,54479.0
2018-08-17 14:10:00,72.52,72.58,72.51,72.57,28950.0,63.7399,63.7926,63.7311,63.7838,28950.0
2018-08-17 14:20:00,72.57,72.65,72.57,72.61,17421.0,63.7838,63.8541,63.7838,63.819,17421.0
2018-08-17 14:30:00,72.61,72.63,72.55,72.59,71623.0,63.819,63.8365,63.7662,63.8014,71623.0
2018-08-17 14:40:00,72.59,72.66,72.59,72.62,19547.0,63.8014,63.8629,63.8014,63.8278,19547.0
2018-08-17 14:50:00,72.63,72.74,72.62,72.72,129292.0,63.8365,63.9332,63.8278,63.9156,129292.0
2018-08-17 15:00:00,72.72,72.74,72.65,72.65,21277.0,63.9156,63.9332,63.8541,63.8541,21277.0
2018-08-17 15:10:00,72.64,72.66,72.61,72.65,11846.0,63.8453,63.8629,63.819,63.8541,11846.0
2018-08-17 15:20:00,72.65,72.67,72.63,72.64,13769.0,63.8541,63.8717,63.8365,63.8453,13769.0
2018-08-17 15:30:00,72.63,72.65,72.61,72.64,14117.0,63.8365,63.8541,63.819,63.8453,14117.0
2018-08-17 15:40:00,72.65,72.67,72.62,72.63,8994.0,63.8541,63.8717,63.8278,63.8365,8994.0
2018-08-17 15:50:00,72.62,72.63,72.58,72.59,110830.0,63.8278,63.8365,63.7926,63.8014,110830.0
2018-08-20 09:30:00,72.74,72.82,72.74,72.81,46257.0,63.9332,64.0035,63.9332,63.9947,46257.0
2018-08-20 09:40:00,72.82,72.82,72.77,72.8,40776.0,64.0035,64.0035,63.9596,63.986,40776.0
2018-08-20 09:50:00,72.77,72.77,72.72,72.73,39428.0,63.9596,63.9596,63.9156,63.9244,39428.0
2018-08-20 10:00:00,72.73,72.83,72.73,72.8,32843.0,63.9244,64.0123,63.9244,63.986,32843.0
2018-08-20 10:10:00,72.8,72.8,72.7,72.74,16705.0,63.986,63.986,63.8981,63.9332,16705.0
2018-08-20 10:20:00,72.73,72.8,72.73,72.78,28226.0,63.9244,63.986,63.9244,63.9684,28226.0
2018-08-20 10:30:00,72.77,72.79,72.74,72.76,39684.0,63.9596,63.9772,63.9332,63.9508,39684.0
2018-08-20 10:40:00,72.75,72.77,72.72,72.75,56948.0,63.942,63.9596,63.9156,63.942,56948.0
2018-08-20 10:50:00,72.75,72.75,72.68,72.7,35352.0,63.942,63.942,63.8805,63.8981,35352.0
2018-08-20 11:00:00,72.7,72.74,72.69,72.73,23210.0,63.8981,63.9332,63.8893,63.9244,23210.0
2018-08-20 11:10:00,72.73,72.79,72.72,72.79,39134.0,63.9244,63.9772,63.9156,63.9772,39134.0
2018-08-20 11:20:00,72.8,72.8,72.71,72.75,44101.0,63.986,63.986,63.9069,63.942,44101.0
2018-08-20 11:30:00,72.75,72.76,72.72,72.76,31696.0,63.942,63.9508,63.9156,63.9508,31696.0
2018-08-20 11:40:00,72.76,72.78,72.76,72.77,41413.0,63.9508,63.9684,63.9508,63.9596,41413.0
2018-08-20 11:50:00,72.77,72.84,72.75,72.75,44724.0,63.9596,64.0211,63.942,63.942,44724.0
2018-08-20 12:00:00,72.75,72.81,72.74,72.81,31084.0,63.942,63.9947,63.9332,63.9947,31084.0
2018-08-20 12:10:00,72.81,72.83,72.8,72.83,22251.0,63.9947,64.0123,63.986,64.0123,22251.0
2018-08-20 12:20:00,72.82,72.85,72.81,72.84,15650.0,64.0035,64.0299,63.9947,64.0211,15650.0
2018-08-20 12:30:00,72.84,72.85,72.81,72.84,22891.0,64.0211,64.0299,63.9947,64.0211,22891.0
2018-08-20 12:40:00,72.83,72.84,72.81,72.82,17667.0,64.0123,64.0211,63.9947,64.0035,17667.0
2018-08-20 12:50:00,72.81,72.84,72.8,72.84,16367.0,63.9947,64.0211,63.986,64.0211,16367.0
2018-08-20 13:00:00,72.84,72.84,72.82,72.82,20402.0,64.0211,64.0211,64.0035,64.0035,20402.0
2018-08-20 13:10:00,72.82,72.83,72.79,72.79,15764.0,64.0035,64.0123,63.9772,63.9772,15764.0
2018-08-20 13:20:00,72.8,72.84,72.79,72.84,15401.0,63.986,64.0211,63.9772,64.0211,15401.0
2018-08-20 13:30:00,72.84,72.84,72.83,72.83,6203.0,64.0211,64.0211,64.0123,64.0123,6203.0
2018-08-20 13:40:00,72.83,72.84,72.82,72.83,5031.0,64.0123,64.0211,64.0035,64.0123,5031.0
2018-08-20 13:50:00,72.84,72.86,72.82,72.86,12535.0,64.0211,64.0387,64.0035,64.0387,12535.0
2018-08-20 14:00:00,72.85,72.87,72.84,72.84,6468.0,64.0299,64.0475,64.0211,64.0211,6468.0
2018-08-20 14:10:00,72.84,72.86,72.84,72.86,18164.0,64.0211,64.0387,64.0211,64.0387,18164.0
2018-08-20 14:20:00,72.86,72.88,72.85,72.87,16467.0,64.0387,64.0563,64.0299,64.0475,16467.0
2018-08-20 14:30:00,72.88,72.88,72.86,72.86,16100.0,64.0563,64.0563,64.0387,64.0387,16100.0
2018-08-20 14:40:00,72.85,72.86,72.83,72.84,33494.0,64.0299,64.0387,64.0123,64.0211,33494.0
2018-08-20 14:50:00,72.84,72.86,72.83,72.85,141381.0,64.0211,64.0387,64.0123,64.0299,141381.0
2018-08-20 15:00:00,72.85,72.86,72.83,72.85,11329.0,64.0299,64.0387,64.0123,64.0299,11329.0
2018-08-20 15:10:00,72.85,72.89,72.85,72.88,17469.0,64.0299,64.0651,64.0299,64.0563,17469.0
2018-08-20 15:20:00,72.88,72.89,72.87,72.87,9683.0,64.0563,64.0651,64.0475,64.0475,9683.0
2018-08-20 15:30:00,72.87,72.88,72.86,72.88,12302.0,64.0475,64.0563,64.0387,64.0563,12302.0
2018-08-20 15:40:00,72.87,72.89,72.86,72.88,29449.0,64.0475,64.0651,64.0387,64.0563,29449.0
2018-08-20 15:50:00,72.88,72.88,72.82,72.84,101987.0,64.0563,64.0563,64.0035,64.0211,101987.0
2018-08-21 09:30:00,73.11,73.21,73.11,73.19,78774.0,64.2584,64.3463,64.2584,64.3287,78774.0
2018-08-21 09:40:00,73.19,73.23,73.17,73.23,72994.0,64.3287,64.3639,64.3112,64.3639,72994.0
2018-08-21 09:50:00,73.22,73.27,73.22,73.25,197915.0,64.3551,64.3991,64.3551,64.3815,197915.0
2018-08-21 10:00:00,73.26,73.28,73.19,73.2,127827.0,64.3903,64.4078,64.3287,64.3375,127827.0
2018-08-21 10:10:00,73.2,73.25,73.2,73.23,17954.0,64.3375,64.3815,64.3375,64.3639,17954.0
2018-08-21 10:20:00,73.23,73.26,73.22,73.24,27633.0,64.3639,64.3903,64.3551,64.3727,27633.0
2018-08-21 10:30:00,73.24,73.27,73.23,73.23,32610.0,64.3727,64.3991,64.3639,64.3639,32610.0
2018-08-21 10:40:00,73.23,73.26,73.19,73.2,29296.0,64.3639,64.3903,64.3287,64.3375,29296.0
2018-08-21 10:50:00,73.2,73.21,73.18,73.2,17322.0,64.3375,64.3463,64.3199,64.3375,17322.0
2018-08-21 11:00:00,73.21,73.22,73.18,73.19,8829.0,64.3463,64.3551,64.3199,64.3287,8829.0
2018-08-21 11:10:00,73.19,73.19,73.12,73.13,12091.0,64.3287,64.3287,64.2672,64.276,12091.0
2018-08-21 11:20:00,73.13,73.18,73.11,73.16,12161.0,64.276,64.3199,64.2584,64.3024,12161.0
2018-08-21 11:30:00,73.16,73.23,73.15,73.23,21491.0,64.3024,64.3639,64.2936,64.3639,21491.0
2018-08-21 11:40:00,73.23,73.25,73.23,73.24,12772.0,64.3639,64.3815,64.3639,64.3727,12772.0
2018-08-21 11:50:00,73.25,73.28,73.22,73.27,23351.0,64.3815,64.4078,64.3551,64.3991,23351.0
2018-08-21 12:00:00,73.27,73.32,73.27,73.31,62740.0,64.3991,64.443,64.3991,64.4342,62740.0
2018-08-21 12:10:00,73.3,73.31,73.29,73.3,13891.0,64.4254,64.4342,64.4166,64.4254,13891.0
2018-08-21 12:20:00,73.3,73.32,73.28,73.31,6909.0,64.4254,64.443,64.4078,64.4342,6909.0
2018-08-21 12:30:00,73.32,73.34,73.32,73.34,10896.0,64.443,64.4606,64.443,64.4606,10896.0
2018-08-21 12:40:00,73.34,73.36,73.33,73.35,13486.0,64.4606,64.4782,64.4518,64.4694,13486.0
2018-08-21 12:50:00,73.35,73.41,73.35,73.38,24716.0,64.4694,64.5221,64.4694,64.4957,24716.0
2018-08-21 13:00:00,73.37,73.39,73.34,73.35,12020.0,64.4869,64.5045,64.4606,64.4694,12020.0
2018-08-21 13:10:00,73.34,73.35,73.33,73.34,14156.0,64.4606,64.4694,64.4518,64.4606,14156.0
2018-08-21 13:20:00,73.34,73.38,73.34,73.36,8965.0,64.4606,64.4957,64.4606,64.4782,8965.0
2018-08-21 13:30:00,73.36,73.41,73.36,73.4,12656.0,64.4782,64.5221,64.4782,64.5133,12656.0
2018-08-21 13:40:00,73.39,73.41,73.38,73.38,40100.0,64.5045,64.5221,64.4957,64.4957,40100.0
2018-08-21 13:50:00,73.39,73.4,73.38,73.38,21105.0,64.5045,64.5133,64.4957,64.4957,21105.0
2018-08-21 14:00:00,73.38,73.38,73.34,73.37,23523.0,64.4957,64.4957,64.4606,64.4869,23523.0
2018-08-21 14:10:00,73.37,73.4,73.35,73.38,9854.0,64.4869,64.5133,64.4694,64.4957,9854.0
2018-08-21 14:20:00,73.38,73.38,73.36,73.37,17860.0,64.4957,64.4957,64.4782,64.4869,17860.0
2018-08-21 14:30:00,73.36,73.36,73.3,73.31,14909.0,64.4782,64.4782,64.4254,64.4342,14909.0
2018-08-21 14:40:00,73.31,73.34,73.26,73.26,43283.0,64.4342,64.4606,64.3903,64.3903,43283.0
2018-08-21 14:50:00,73.26,73.27,73.21,73.24,75385.0,64.3903,64.3991,64.3463,64.3727,75385.0
2018-08-21 15:00:00,73.24,73.27,73.22,73.26,135959.0,64.3727,64.3991,64.3551,64.3903,135959.0
2018-08-21 15:10:00,73.26,73.27,73.22,73.24,13404.0,64.3903,64.3991,64.3551,64.3727,13404.0
2018-08-21 15:20:00,73.23,73.28,73.21,73.25,15442.0,64.3639,64.4078,64.3463,64.3815,15442.0
2018-08-21 15:30:00,73.25,73.27,73.23,73.25,27040.0,64.3815,64.3991,64.3639,64.3815,27040.0
2018-08-21 15:40:00,73.24,73.24,73.17,73.18,33484.0,64.3727,64.3727,64.3112,64.3199,33484.0
2018-08-21 15:50:00,73.17,73.23,73.15,73.18,91076.0,64.3112,64.3639,64.2936,64.3199,91076.0
2018-08-22 09:30:00,73.23,73.32,73.23,73.3,19445.0,64.3639,64.443,64.3639,64.4254,19445.0
2018-08-22 09:40:00,73.3,73.32,73.23,73.25,52806.0,64.4254,64.443,64.3639,64.3815,52806.0
2018-08-22 09:50:00,73.24,73.25,73.18,73.22,31121.0,64.3727,64.3815,64.3199,64.3551,31121.0
2018-08-22 10:00:00,73.22,73.25,73.19,73.24,12010.0,64.3551,64.3815,64.3287,64.3727,12010.0
2018-08-22 10:10:00,73.25,73.28,73.24,73.25,25682.0,64.3815,64.4078,64.3727,64.3815,25682.0
2018-08-22 10:20:00,73.27,73.29,73.2,73.2,11746.0,64.3991,64.4166,64.3375,64.3375,11746.0
2018-08-22 10:30:00,73.2,73.29,73.19,73.29,38040.0,64.3375,64.4166,64.3287,64.4166,38040.0
2018-08-22 10:40:00,73.28,73.35,73.27,73.35,47534.0,64.4078,64.4694,64.3991,64.4694,47534.0
2018-08-22 10:50:00,73.36,73.38,73.33,73.35,6863.0,64.4782,64.4957,64.4518,64.4694,6863.0
2018-08-22 11:00:00,73.34,73.36,73.32,73.34,15280.0,64.4606,64.4782,64.443,64.4606,15280.0
2018-08-22 11:10:00,73.34,73.38,73.33,73.36,36853.0,64.4606,64.4957,64.4518,64.4782,36853.0
2018-08-22 11:20:00,73.37,73.39,73.36,73.38,50320.0,64.4869,64.5045,64.4782,64.4957,50320.0
2018-08-22 11:30:00,73.38,73.38,73.34,73.36,41144.0,64.4957,64.4957,64.4606,64.4782,41144.0
2018-08-22 11:40:00,73.37,73.43,73.36,73.38,133959.0,64.4869,64.5397,64.4782,64.4957,133959.0
2018-08-22 11:50:00,73.38,73.4,73.37,73.39,25542.0,64.4957,64.5133,64.4869,64.5045,25542.0
2018-08-22 12:00:00,73.39,73.4,73.36,73.38,46943.0,64.5045,64.5133,64.4782,64.4957,46943.0
2018-08-22 12:10:00,73.38,73.38,73.33,73.35,19277.0,64.4957,64.4957,64.4518,64.4694,19277.0
2018-08-22 12:20:00,73.36,73.36,73.33,73.33,7371.0,64.4782,64.4782,64.4518,64.4518,7371.0
2018-08-22 12:30:00,73.33,73.34,73.3,73.32,15480.0,64.4518,64.4606,64.4254,64.443,15480.0
2018-08-22 12:40:00,73.32,73.34,73.31,73.34,7683.0,64.443,64.4606,64.4342,64.4606,7683.0
2018-08-22 12:50:00,73.33,73.34,73.3,73.32,6907.0,64.4518,64.4606,64.4254,64.443,6907.0
2018-08-22 13:00:00,73.32,73.33,73.29,73.3,3800.0,64.443,64.4518,64.4166,64.4254,3800.0
2018-08-22 13:10:00,73.29,73.3,73.28,73.3,3830.0,64.4166,64.4254,64.4078,64.4254,3830.0
2018-08-22 13:20:00,73.31,73.34,73.31,73.33,4788.0,64.4342,64.4606,64.4342,64.4518,4788.0
2018-08-22 13:30:00,73.32,73.33,73.31,73.32,2287.0,64.443,64.4518,64.4342,64.443,2287.0
2018-08-22 13:40:00,73.32,73.33,73.3,73.31,15475.0,64.443,64.4518,64.4254,64.4342,15475.0
2018-08-22 13:50:00,73.31,73.34,73.3,73.34,175890.0,64.4342,64.4606,64.4254,64.4606,175890.0
2018-08-22 14:00:00,73.34,73.42,73.34,73.37,68057.0,64.4606,64.5309,64.4606,64.4869,68057.0
2018-08-22 14:10:00,73.37,73.37,73.3,73.3,22813.0,64.4869,64.4869,64.4254,64.4254,22813.0
2018-08-22 14:20:00,73.31,73.31,73.25,73.3,117163.0,64.4342,64.4342,64.3815,64.4254,117163.0
2018-08-22 14:30:00,73.3,73.3,73.27,73.29,7255.0,64.4254,64.4254,64.3991,64.4166,7255.0
2018-08-22 14:40:00,73.28,73.3,73.27,73.28,54796.0,64.4078,64.4254,64.3991,64.4078,54796.0
2018-08-22 14:50:00,73.28,73.32,73.28,73.32,12207.0,64.4078,64.443,64.4078,64.443,12207.0
2018-08-22 15:00:00,73.34,73.35,73.31,73.33,61574.0,64.4606,64.4694,64.4342,64.4518,61574.0
2018-08-22 15:10:00,73.32,73.35,73.32,73.35,40808.0,64.443,64.4694,64.443,64.4694,40808.0
2018-08-22 15:20:00,73.35,73.36,73.34,73.34,53333.0,64.4694,64.4782,64.4606,64.4606,53333.0
2018-08-22 15:30:00,73.35,73.37,73.34,73.37,11028.0,64.4694,64.4869,64.4606,64.4869,11028.0
2018-08-22 15:40:00,73.37,73.37,73.34,73.34,46031.0,64.4869,64.4869,64.4606,64.4606,46031.0
2018-08-22 15:50:00,73.34,73.34,73.31,73.32,91108.0,64.4606,64.4606,64.4342,64.443,91108.0
2018-08-23 09:30:00,73.16,73.18,73.11,73.15,53652.0,64.3024,64.3199,64.2584,64.2936,53652.0
2018-08-23 09:40:00,73.16,73.22,73.16,73.22,43412.0,64.3024,64.3551,64.3024,64.3551,43412.0
2018-08-23 09:50:00,73.22,73.31,73.21,73.25,60887.0,64.3551,64.4342,64.3463,64.3815,60887.0
2018-08-23 10:00:00,73.25,73.27,73.23,73.24,82675.0,64.3815,64.3991,64.3639,64.3727,82675.0
2018-08-23 10:10:00,73.24,73.26,73.21,73.23,29825.0,64.3727,64.3903,64.3463,64.3639,29825.0
2018-08-23 10:20:00,73.24,73.3,73.22,73.3,44894.0,64.3727,64.4254,64.3551,64.4254,44894.0
2018-08-23 10:30:00,73.3,73.32,73.27,73.27,37501.0,64.4254,64.443,64.3991,64.3991,37501.0
2018-08-23 10:40:00,73.28,73.29,73.22,73.23,28972.0,64.4078,64.4166,64.3551,64.3639,28972.0
2018-08-23 10:50:00,73.23,73.24,73.2,73.2,37651.0,64.3639,64.3727,64.3375,64.3375,37651.0
2018-08-23 11:00:00,73.19,73.2,73.12,73.14,36984.0,64.3287,64.3375,64.2672,64.2848,36984.0
2018-08-23 11:10:00,73.13,73.14,73.0,73.0,142936.0,64.276,64.2848,64.1617,64.1617,142936.0
2018-08-23 11:20:00,73.0,73.06,72.99,73.03,55074.0,64.1617,64.2145,64.153,64.1881,55074.0
2018-08-23 11:30:00,73.04,73.05,72.94,72.95,44450.0,64.1969,64.2057,64.109,64.1178,44450.0
2018-08-23 11:40:00,72.95,73.01,72.94,72.99,49741.0,64.1178,64.1705,64.109,64.153,49741.0
2018-08-23 11:50:00,73.0,73.03,72.99,72.99,37348.0,64.1617,64.1881,64.153,64.153,37348.0
2018-08-23 12:00:00,73.0,73.03,72.99,73.0,36846.0,64.1617,64.1881,64.153,64.1617,36846.0
2018-08-23 12:10:00,73.0,73.02,72.98,73.02,37613.0,64.1617,64.1793,64.1442,64.1793,37613.0
2018-08-23 12:20:00,73.03,73.08,73.03,73.07,31619.0,64.1881,64.2321,64.1881,64.2233,31619.0
2018-08-23 12:30:00,73.07,73.07,73.04,73.06,23033.0,64.2233,64.2233,64.1969,64.2145,23033.0
2018-08-23 12:40:00,73.06,73.09,73.05,73.06,31005.0,64.2145,64.2408,64.2057,64.2145,31005.0
2018-08-23 12:50:00,73.06,73.06,73.02,73.02,18510.0,64.2145,64.2145,64.1793,64.1793,18510.0
2018-08-23 13:00:00,73.02,73.02,72.97,72.98,20906.0,64.1793,64.1793,64.1354,64.1442,20906.0
2018-08-23 13:10:00,72.98,72.98,72.94,72.98,41648.0,64.1442,64.1442,64.109,64.1442,41648.0
2018-08-23 13:20:00,72.98,73.0,72.97,73.0,6365.0,64.1442,64.1617,64.1354,64.1617,6365.0
2018-08-23 13:30:00,73.01,73.01,72.96,72.98,28024.0,64.1705,64.1705,64.1266,64.1442,28024.0
2018-08-23 13:40:00,72.99,73.01,72.97,72.98,10470.0,64.153,64.1705,64.1354,64.1442,10470.0
2018-08-23 13:50:00,72.98,72.99,72.96,72.97,13741.0,64.1442,64.153,64.1266,64.1354,13741.0
2018-08-23 14:00:00,72.98,73.03,72.97,73.01,22184.0,64.1442,64.1881,64.1354,64.1705,22184.0
2018-08-23 14:10:00,73.02,73.03,73.01,73.01,22313.0,64.1793,64.1881,64.1705,64.1705,22313.0
2018-08-23 14:20:00,73.01,73.02,73.0,73.02,16189.0,64.1705,64.1793,64.1617,64.1793,16189.0
2018-08-23 14:30:00,73.01,73.02,72.99,73.0,34000.0,64.1705,64.1793,64.153,64.1617,34000.0
2018-08-23 14:40:00,72.99,73.03,72.98,73.01,38331.0,64.153,64.1881,64.1442,64.1705,38331.0
2018-08-23 14:50:00,73.01,73.01,72.97,73.01,25181.0,64.1705,64.1705,64.1354,64.1705,25181.0
2018-08-23 15:00:00,73.01,73.02,72.99,73.02,63602.0,64.1705,64.1793,64.153,64.1793,63602.0
2018-08-23 15:10:00,73.02,73.04,73.01,73.02,28514.0,64.1793,64.1969,64.1705,64.1793,28514.0
2018-08-23 15:20:00,73.02,73.02,73.0,73.01,26533.0,64.1793,64.1793,64.1617,64.1705,26533.0
2018-08-23 15:30:00,73.01,73.02,72.94,72.95,76527.0,64.1705,64.1793,64.109,64.1178,76527.0
2018-08-23 15:40:00,72.95,72.96,72.89,72.93,138111.0,64.1178,64.1266,64.0651,64.1002,138111.0
2018-08-23 15:50:00,72.93,72.95,72.9,72.93,499915.0,64.1002,64.1178,64.0739,64.1002,499915.0
2018-08-24 09:30:00,73.22,73.32,73.22,73.31,153673.0,64.3551,64.443,64.3551,64.4342,153673.0
2018-08-24 09:40:00,73.32,73.33,73.24,73.28,27398.0,64.443,64.4518,64.3727,64.4078,27398.0
2018-08-24 09:50:00,73.26,73.28,73.24,73.24,83276.0,64.3903,64.4078,64.3727,64.3727,83276.0
2018-08-24 10:00:00,73.25,73.39,73.23,73.35,52540.0,64.3815,64.5045,64.3639,64.4694,52540.0
2018-08-24 10:10:00,73.34,73.37,73.28,73.33,46140.0,64.4606,64.4869,64.4078,64.4518,46140.0
2018-08-24 10:20:00,73.34,73.38,73.33,73.36,17271.0,64.4606,64.4957,64.4518,64.4782,17271.0
2018-08-24 10:30:00,73.36,73.46,73.36,73.45,121473.0,64.4782,64.566,64.4782,64.5573,121473.0
2018-08-24 10:40:00,73.45,73.5,73.44,73.48,26553.0,64.5573,64.6012,64.5485,64.5836,26553.0
2018-08-24 10:50:00,73.47,73.48,73.45,73.47,10321.0,64.5748,64.5836,64.5573,64.5748,10321.0
2018-08-24 11:00:00,73.47,73.48,73.44,73.47,8003.0,64.5748,64.5836,64.5485,64.5748,8003.0
2018-08-24 11:10:00,73.46,73.52,73.46,73.51,18416.0,64.566,64.6188,64.566,64.61,18416.0
2018-08-24 11:20:00,73.51,73.51,73.45,73.46,7200.0,64.61,64.61,64.5573,64.566,7200.0
2018-08-24 11:30:00,73.47,73.53,73.45,73.5,19911.0,64.5748,64.6276,64.5573,64.6012,19911.0
2018-08-24 11:40:00,73.51,73.52,73.48,73.52,8264.0,64.61,64.6188,64.5836,64.6188,8264.0
2018-08-24 11:50:00,73.51,73.54,73.49,73.53,7012.0,64.61,64.6364,64.5924,64.6276,7012.0
2018-08-24 12:00:00,73.53,73.56,73.52,73.55,14244.0,64.6276,64.6539,64.6188,64.6452,14244.0
2018-08-24 12:10:00,73.55,73.56,73.53,73.55,6464.0,64.6452,64.6539,64.6276,64.6452,6464.0
2018-08-24 12:20:00,73.55,73.55,73.53,73.55,6233.0,64.6452,64.6452,64.6276,64.6452,6233.0
2018-08-24 12:30:00,73.54,73.55,73.5,73.51,12671.0,64.6364,64.6452,64.6012,64.61,12671.0
2018-08-24 12:40:00,73.51,73.53,73.49,73.52,6566.0,64.61,64.6276,64.5924,64.6188,6566.0
2018-08-24 12:50:00,73.53,73.53,73.5,73.52,17776.0,64.6276,64.6276,64.6012,64.6188,17776.0
2018-08-24 13:00:00,73.52,73.55,73.52,73.53,6102.0,64.6188,64.6452,64.6188,64.6276,6102.0
2018-08-24 13:10:00,73.53,73.53,73.48,73.51,106300.0,64.6276,64.6276,64.5836,64.61,106300.0
2018-08-24 13:20:00,73.51,73.52,73.49,73.5,5673.0,64.61,64.6188,64.5924,64.6012,5673.0
2018-08-24 13:30:00,73.49,73.5,73.43,73.45,12528.0,64.5924,64.6012,64.5397,64.5573,12528.0
2018-08-24 13:40:00,73.44,73.45,73.39,73.45,33199.0,64.5485,64.5573,64.5045,64.5573,33199.0
2018-08-24 13:50:00,73.44,73.46,73.42,73.45,10484.0,64.5485,64.566,64.5309,64.5573,10484.0
2018-08-24 14:00:00,73.45,73.47,73.44,73.47,21575.0,64.5573,64.5748,64.5485,64.5748,21575.0
2018-08-24 14:10:00,73.47,73.49,73.45,73.47,10367.0,64.5748,64.5924,64.5573,64.5748,10367.0
2018-08-24 14:20:00,73.46,73.5,73.45,73.5,19706.0,64.566,64.6012,64.5573,64.6012,19706.0
2018-08-24 14:30:00,73.48,73.49,73.45,73.45,39910.0,64.5836,64.5924,64.5573,64.5573,39910.0
2018-08-24 14:40:00,73.46,73.49,73.46,73.48,15256.0,64.566,64.5924,64.566,64.5836,15256.0
2018-08-24 14:50:00,73.47,73.5,73.46,73.46,8504.0,64.5748,64.6012,64.566,64.566,8504.0
2018-08-24 15:00:00,73.46,73.47,73.43,73.44,17718.0,64.566,64.5748,64.5397,64.5485,17718.0
2018-08-24 15:10:00,73.42,73.49,73.42,73.48,13436.0,64.5309,64.5924,64.5309,64.5836,13436.0
2018-08-24 15:20:00,73.48,73.49,73.45,73.47,16969.0,64.5836,64.5924,64.5573,64.5748,16969.0
2018-08-24 15:30:00,73.47,73.49,73.45,73.48,81808.0,64.5748,64.5924,64.5573,64.5836,81808.0
2018-08-24 15:40:00,73.48,73.51,73.48,73.5,74042.0,64.5836,64.61,64.5836,64.6012,74042.0
2018-08-24 15:50:00,73.5,73.51,73.47,73.49,170211.0,64.6012,64.61,64.5748,64.5924,170211.0
2018-08-27 09:30:00,73.9,74.0,73.89,73.98,438711.0,64.9528,65.0407,64.944,65.0231,438711.0
2018-08-27 09:40:00,73.97,74.05,73.97,74.03,286280.0,65.0143,65.0846,65.0143,65.067,286280.0
2018-08-27 09:50:00,74.03,74.08,74.02,74.06,162435.0,65.067,65.111,65.0582,65.0934,162435.0
2018-08-27 10:00:00,74.06,74.12,74.06,74.12,128046.0,65.0934,65.1461,65.0934,65.1461,128046.0
2018-08-27 10:10:00,74.11,74.17,74.11,74.16,129810.0,65.1374,65.1901,65.1374,65.1813,129810.0
2018-08-27 10:20:00,74.17,74.23,74.17,74.2,56223.0,65.1901,65.2428,65.1901,65.2165,56223.0
2018-08-27 10:30:00,74.2,74.2,74.09,74.1,101979.0,65.2165,65.2165,65.1198,65.1286,101979.0
2018-08-27 10:40:00,74.1,74.16,74.1,74.13,83858.0,65.1286,65.1813,65.1286,65.1549,83858.0
2018-08-27 10:50:00,74.13,74.18,74.13,74.17,130477.0,65.1549,65.1989,65.1549,65.1901,130477.0
2018-08-27 11:00:00,74.18,74.21,74.15,74.19,43033.0,65.1989,65.2252,65.1725,65.2077,43033.0
2018-08-27 11:10:00,74.19,74.21,74.16,74.19,69474.0,65.2077,65.2252,65.1813,65.2077,69474.0
2018-08-27 11:20:00,74.19,74.19,74.15,74.18,224220.0,65.2077,65.2077,65.1725,65.1989,224220.0
2018-08-27 11:30:00,74.17,74.19,74.14,74.15,95869.0,65.1901,65.2077,65.1637,65.1725,95869.0
2018-08-27 11:40:00,74.14,74.18,74.13,74.17,83067.0,65.1637,65.1989,65.1549,65.1901,83067.0
2018-08-27 11:50:00,74.17,74.24,74.16,74.24,112726.0,65.1901,65.2516,65.1813,65.2516,112726.0
2018-08-27 12:00:00,74.24,74.24,74.2,74.2,24762.0,65.2516,65.2516,65.2165,65.2165,24762.0
2018-08-27 12:10:00,74.21,74.23,74.2,74.22,13207.0,65.2252,65.2428,65.2165,65.234,13207.0
2018-08-27 12:20:00,74.22,74.26,74.22,74.24,19518.0,65.234,65.2692,65.234,65.2516,19518.0
2018-08-27 12:30:00,74.25,74.27,74.24,74.25,7932.0,65.2604,65.278,65.2516,65.2604,7932.0
2018-08-27 12:40:00,74.26,74.27,74.25,74.25,6862.0,65.2692,65.278,65.2604,65.2604,6862.0
2018-08-27 12:50:00,74.25,74.27,74.24,74.27,30734.0,65.2604,65.278,65.2516,65.278,30734.0
2018-08-27 13:00:00,74.27,74.29,74.22,74.24,31972.0,65.278,65.2956,65.234,65.2516,31972.0
2018-08-27 13:10:00,74.23,74.26,74.23,74.25,51323.0,65.2428,65.2692,65.2428,65.2604,51323.0
2018-08-27 13:20:00,74.25,74.25,74.21,74.21,8212.0,65.2604,65.2604,65.2252,65.2252,8212.0
2018-08-27 13:30:00,74.22,74.22,74.2,74.21,16704.0,65.234,65.234,65.2165,65.2252,16704.0
2018-08-27 13:40:00,74.22,74.22,74.21,74.22,4317.0,65.234,65.234,65.2252,65.234,4317.0
2018-08-27 13:50:00,74.22,74.22,74.2,74.22,9896.0,65.234,65.234,65.2165,65.234,9896.0
2018-08-27 14:00:00,74.22,74.24,74.22,74.23,223697.0,65.234,65.2516,65.234,65.2428,223697.0
2018-08-27 14:10:00,74.23,74.24,74.22,74.22,11133.0,65.2428,65.2516,65.234,65.234,11133.0
2018-08-27 14:20:00,74.22,74.25,74.22,74.25,41624.0,65.234,65.2604,65.234,65.2604,41624.0
2018-08-27 14:30:00,74.25,74.27,74.24,74.25,17082.0,65.2604,65.278,65.2516,65.2604,17082.0
2018-08-27 14:40:00,74.25,74.26,74.22,74.25,16168.0,65.2604,65.2692,65.234,65.2604,16168.0
2018-08-27 14:50:00,74.24,74.25,74.22,74.25,28732.0,65.2516,65.2604,65.234,65.2604,28732.0
2018-08-27 15:00:00,74.25,74.26,74.23,74.23,361307.0,65.2604,65.2692,65.2428,65.2428,361307.0
2018-08-27 15:10:00,74.23,74.23,74.19,74.19,77528.0,65.2428,65.2428,65.2077,65.2077,77528.0
2018-08-27 15:20:00,74.19,74.23,74.19,74.23,30743.0,65.2077,65.2428,65.2077,65.2428,30743.0
2018-08-27 15:30:00,74.22,74.25,74.22,74.23,67957.0,65.234,65.2604,65.234,65.2428,67957.0
2018-08-27 15:40:00,74.23,74.23,74.21,74.22,38174.0,65.2428,65.2428,65.2252,65.234,38174.0
2018-08-27 15:50:00,74.22,74.25,74.19,74.23,466549.0,65.234,65.2604,65.2077,65.2428,466549.0
2018-08-28 09:30:00,74.43,74.44,74.39,74.43,119834.0,65.4186,65.4274,65.3835,65.4186,119834.0
2018-08-28 09:40:00,74.44,74.44,74.36,74.39,89985.0,65.4274,65.4274,65.3571,65.3835,89985.0
2018-08-28 09:50:00,74.39,74.42,74.34,74.42,118205.0,65.3835,65.4098,65.3395,65.4098,118205.0
2018-08-28 10:00:00,74.42,74.43,74.38,74.39,93649.0,65.4098,65.4186,65.3747,65.3835,93649.0
2018-08-28 10:10:00,74.39,74.39,74.3,74.31,160187.0,65.3835,65.3835,65.3043,65.3131,160187.0
2018-08-28 10:20:00,74.3,74.31,74.25,74.28,92181.0,65.3043,65.3131,65.2604,65.2868,92181.0
2018-08-28 10:30:00,74.28,74.32,74.25,74.3,91387.0,65.2868,65.3219,65.2604,65.3043,91387.0
2018-08-28 10:40:00,74.3,74.31,74.23,74.23,64131.0,65.3043,65.3131,65.2428,65.2428,64131.0
2018-08-28 10:50:00,74.23,74.31,74.23,74.31,45192.0,65.2428,65.3131,65.2428,65.3131,45192.0
2018-08-28 11:00:00,74.3,74.31,74.28,74.29,68381.0,65.3043,65.3131,65.2868,65.2956,68381.0
2018-08-28 11:10:00,74.3,74.34,74.29,74.3,48385.0,65.3043,65.3395,65.2956,65.3043,48385.0
2018-08-28 11:20:00,74.3,74.34,74.29,74.33,49038.0,65.3043,65.3395,65.2956,65.3307,49038.0
2018-08-28 11:30:00,74.32,74.33,74.2,74.22,102689.0,65.3219,65.3307,65.2165,65.234,102689.0
2018-08-28 11:40:00,74.22,74.24,74.18,74.21,91693.0,65.234,65.2516,65.1989,65.2252,91693.0
2018-08-28 11:50:00,74.22,74.22,74.17,74.18,97702.0,65.234,65.234,65.1901,65.1989,97702.0
2018-08-28 12:00:00,74.17,74.22,74.17,74.22,98293.0,65.1901,65.234,65.1901,65.234,98293.0
2018-08-28 12:10:00,74.22,74.25,74.2,74.25,62152.0,65.234,65.2604,65.2165,65.2604,62152.0
2018-08-28 12:20:00,74.25,74.25,74.2,74.21,171636.0,65.2604,65.2604,65.2165,65.2252,171636.0
2018-08-28 12:30:00,74.21,74.25,74.21,74.25,47217.0,65.2252,65.2604,65.2252,65.2604,47217.0
2018-08-28 12:40:00,74.25,74.27,74.22,74.27,138433.0,65.2604,65.278,65.234,65.278,138433.0
2018-08-28 12:50:00,74.27,74.27,74.24,74.26,92004.0,65.278,65.278,65.2516,65.2692,92004.0
2018-08-28 13:00:00,74.26,74.26,74.24,74.26,60201.0,65.2692,65.2692,65.2516,65.2692,60201.0
2018-08-28 13:10:00,74.26,74.29,74.25,74.28,70175.0,65.2692,65.2956,65.2604,65.2868,70175.0
2018-08-28 13:20:00,74.28,74.29,74.21,74.23,102871.0,65.2868,65.2956,65.2252,65.2428,102871.0
2018-08-28 13:30:00,74.22,74.28,74.21,74.28,93159.0,65.234,65.2868,65.2252,65.2868,93159.0
2018-08-28 13:40:00,74.28,74.29,74.27,74.29,60171.0,65.2868,65.2956,65.278,65.2956,60171.0
2018-08-28 13:50:00,74.29,74.31,74.26,74.27,80161.0,65.2956,65.3131,65.2692,65.278,80161.0
2018-08-28 14:00:00,74.27,74.27,74.26,74.27,80980.0,65.278,65.278,65.2692,65.278,80980.0
2018-08-28 14:10:00,74.27,74.27,74.25,74.27,76263.0,65.278,65.278,65.2604,65.278,76263.0
2018-08-28 14:20:00,74.27,74.27,74.25,74.26,79189.0,65.278,65.278,65.2604,65.2692,79189.0
2018-08-28 14:30:00,74.26,74.26,74.22,74.23,151255.0,65.2692,65.2692,65.234,65.2428,151255.0
2018-08-28 14:40:00,74.23,74.26,74.22,74.26,77465.0,65.2428,65.2692,65.234,65.2692,77465.0
2018-08-28 14:50:00,74.26,74.26,74.22,74.25,79336.0,65.2692,65.2692,65.234,65.2604,79336.0
2018-08-28 15:00:00,74.25,74.26,74.23,74.24,83841.0,65.2604,65.2692,65.2428,65.2516,83841.0
2018-08-28 15:10:00,74.23,74.26,74.23,74.23,178837.0,65.2428,65.2692,65.2428,65.2428,178837.0
2018-08-28 15:20:00,74.23,74.24,74.19,74.22,116506.0,65.2428,65.2516,65.2077,65.234,116506.0
2018-08-28 15:30:00,74.22,74.25,74.21,74.25,94272.0,65.234,65.2604,65.2252,65.2604,94272.0
2018-08-28 15:40:00,74.25,74.25,74.2,74.21,132439.0,65.2604,65.2604,65.2165,65.2252,132439.0
2018-08-28 15:50:00,74.2,74.24,74.18,74.23,217684.0,65.2165,65.2516,65.1989,65.2428,217684.0
2018-08-29 09:30:00,74.25,74.28,74.22,74.24,16720.0,65.2604,65.2868,65.234,65.2516,16720.0
2018-08-29 09:40:00,74.24,74.27,74.19,74.2,113021.0,65.2516,65.278,65.2077,65.2165,113021.0
2018-08-29 09:50:00,74.2,74.28,74.2,74.28,69433.0,65.2165,65.2868,65.2165,65.2868,69433.0
2018-08-29 10:00:00,74.28,74.33,74.23,74.33,156719.0,65.2868,65.3307,65.2428,65.3307,156719.0
2018-08-29 10:10:00,74.32,74.36,74.3,74.32,69892.0,65.3219,65.3571,65.3043,65.3219,69892.0
2018-08-29 10:20:00,74.33,74.41,74.33,74.4,45198.0,65.3307,65.401,65.3307,65.3922,45198.0
2018-08-29 10:30:00,74.42,74.43,74.4,74.43,19729.0,65.4098,65.4186,65.3922,65.4186,19729.0
2018-08-29 10:40:00,74.43,74.48,74.41,74.48,62568.0,65.4186,65.4626,65.401,65.4626,62568.0
2018-08-29 10:50:00,74.48,74.49,74.43,74.49,37925.0,65.4626,65.4713,65.4186,65.4713,37925.0
2018-08-29 11:00:00,74.48,74.49,74.46,74.49,15439.0,65.4626,65.4713,65.445,65.4713,15439.0
2018-08-29 11:10:00,74.5,74.56,74.49,74.53,113411.0,65.4801,65.5329,65.4713,65.5065,113411.0
2018-08-29 11:20:00,74.54,74.6,74.52,74.59,13063.0,65.5153,65.568,65.4977,65.5592,13063.0
2018-08-29 11:30:00,74.59,74.62,74.56,74.56,27740.0,65.5592,65.5856,65.5329,65.5329,27740.0
2018-08-29 11:40:00,74.56,74.59,74.56,74.58,14516.0,65.5329,65.5592,65.5329,65.5504,14516.0
2018-08-29 11:50:00,74.58,74.6,74.58,74.6,19635.0,65.5504,65.568,65.5504,65.568,19635.0
2018-08-29 12:00:00,74.61,74.62,74.58,74.62,20592.0,65.5768,65.5856,65.5504,65.5856,20592.0
2018-08-29 12:10:00,74.62,74.65,74.62,74.65,9747.0,65.5856,65.612,65.5856,65.612,9747.0
2018-08-29 12:20:00,74.65,74.66,74.61,74.63,15593.0,65.612,65.6208,65.5768,65.5944,15593.0
2018-08-29 12:30:00,74.63,74.65,74.62,74.64,25111.0,65.5944,65.612,65.5856,65.6032,25111.0
2018-08-29 12:40:00,74.63,74.65,74.62,74.62,6821.0,65.5944,65.612,65.5856,65.5856,6821.0
2018-08-29 12:50:00,74.63,74.65,74.62,74.64,16024.0,65.5944,65.612,65.5856,65.6032,16024.0
2018-08-29 13:00:00,74.65,74.66,74.64,74.64,8517.0,65.612,65.6208,65.6032,65.6032,8517.0
2018-08-29 13:10:00,74.65,74.65,74.62,74.63,13091.0,65.612,65.612,65.5856,65.5944,13091.0
2018-08-29 13:20:00,74.62,74.62,74.59,74.61,9959.0,65.5856,65.5856,65.5592,65.5768,9959.0
2018-08-29 13:30:00,74.61,74.61,74.59,74.6,12148.0,65.5768,65.5768,65.5592,65.568,12148.0
2018-08-29 13:40:00,74.59,74.59,74.56,74.57,13685.0,65.5592,65.5592,65.5329,65.5417,13685.0
2018-08-29 13:50:00,74.56,74.57,74.54,74.56,6634.0,65.5329,65.5417,65.5153,65.5329,6634.0
2018-08-29 14:00:00,74.56,74.58,74.55,74.58,8275.0,65.5329,65.5504,65.5241,65.5504,8275.0
2018-08-29 14:10:00,74.59,74.6,74.58,74.59,141208.0,65.5592,65.568,65.5504,65.5592,141208.0
2018-08-29 14:20:00,74.58,74.59,74.56,74.59,54190.0,65.5504,65.5592,65.5329,65.5592,54190.0
2018-08-29 14:30:00,74.59,74.61,74.57,74.61,43419.0,65.5592,65.5768,65.5417,65.5768,43419.0
2018-08-29 14:40:00,74.6,74.61,74.6,74.61,12571.0,65.568,65.5768,65.568,65.5768,12571.0
2018-08-29 14:50:00,74.61,74.61,74.59,74.6,19272.0,65.5768,65.5768,65.5592,65.568,19272.0
2018-08-29 15:00:00,74.61,74.63,74.6,74.62,113273.0,65.5768,65.5944,65.568,65.5856,113273.0
2018-08-29 15:10:00,74.63,74.65,74.63,74.65,22418.0,65.5944,65.612,65.5944,65.612,22418.0
2018-08-29 15:20:00,74.65,74.67,74.64,74.67,91091.0,65.612,65.6296,65.6032,65.6296,91091.0
2018-08-29 15:30:00,74.67,74.7,74.66,74.69,22356.0,65.6296,65.6559,65.6208,65.6471,22356.0
2018-08-29 15:40:00,74.69,74.69,74.66,74.68,53900.0,65.6471,65.6471,65.6208,65.6383,53900.0
2018-08-29 15:50:00,74.67,74.69,74.64,74.66,212738.0,65.6296,65.6471,65.6032,65.6208,212738.0
2018-08-30 09:30:00,74.24,74.26,74.19,74.21,232205.0,65.2516,65.2692,65.2077,65.2252,232205.0
2018-08-30 09:40:00,74.21,74.3,74.19,74.25,44920.0,65.2252,65.3043,65.2077,65.2604,44920.0
2018-08-30 09:50:00,74.23,74.23,74.19,74.22,91542.0,65.2428,65.2428,65.2077,65.234,91542.0
2018-08-30 10:00:00,74.22,74.28,74.22,74.24,27313.0,65.234,65.2868,65.234,65.2516,27313.0
2018-08-30 10:10:00,74.23,74.31,74.23,74.3,12195.0,65.2428,65.3131,65.2428,65.3043,12195.0
2018-08-30 10:20:00,74.31,74.31,74.25,74.25,13764.0,65.3131,65.3131,65.2604,65.2604,13764.0
2018-08-30 10:30:00,74.25,74.33,74.22,74.31,9595.0,65.2604,65.3307,65.234,65.3131,9595.0
2018-08-30 10:40:00,74.31,74.32,74.25,74.3,8682.0,65.3131,65.3219,65.2604,65.3043,8682.0
2018-08-30 10:50:00,74.3,74.31,74.25,74.25,6401.0,65.3043,65.3131,65.2604,65.2604,6401.0
2018-08-30 11:00:00,74.27,74.32,74.19,74.21,54617.0,65.278,65.3219,65.2077,65.2252,54617.0
2018-08-30 11:10:00,74.22,74.24,74.2,74.2,21728.0,65.234,65.2516,65.2165,65.2165,21728.0
2018-08-30 11:20:00,74.21,74.21,74.08,74.12,84021.0,65.2252,65.2252,65.111,65.1461,84021.0
2018-08-30 11:30:00,74.12,74.15,74.09,74.09,23317.0,65.1461,65.1725,65.1198,65.1198,23317.0
2018-08-30 11:40:00,74.09,74.11,74.06,74.11,22028.0,65.1198,65.1374,65.0934,65.1374,22028.0
2018-08-30 11:50:00,74.11,74.13,74.1,74.1,6920.0,65.1374,65.1549,65.1286,65.1286,6920.0
2018-08-30 12:00:00,74.1,74.13,74.1,74.1,9064.0,65.1286,65.1549,65.1286,65.1286,9064.0
2018-08-30 12:10:00,74.09,74.13,74.08,74.12,10605.0,65.1198,65.1549,65.111,65.1461,10605.0
2018-08-30 12:20:00,74.13,74.17,74.13,74.16,10858.0,65.1549,65.1901,65.1549,65.1813,10858.0
2018-08-30 12:30:00,74.17,74.21,74.16,74.21,15186.0,65.1901,65.2252,65.1813,65.2252,15186.0
2018-08-30 12:40:00,74.23,74.23,74.18,74.19,7400.0,65.2428,65.2428,65.1989,65.2077,7400.0
2018-08-30 12:50:00,74.2,74.24,74.2,74.23,28811.0,65.2165,65.2516,65.2165,65.2428,28811.0
2018-08-30 13:00:00,74.24,74.26,74.23,74.25,12318.0,65.2516,65.2692,65.2428,65.2604,12318.0
2018-08-30 13:10:00,74.25,74.26,74.23,74.26,22013.0,65.2604,65.2692,65.2428,65.2692,22013.0
2018-08-30 13:20:00,74.26,74.27,74.25,74.26,6622.0,65.2692,65.278,65.2604,65.2692,6622.0
2018-08-30 13:30:00,74.25,74.26,74.22,74.26,11805.0,65.2604,65.2692,65.234,65.2692,11805.0
2018-08-30 13:40:00,74.25,74.29,74.23,74.28,5990.0,65.2604,65.2956,65.2428,65.2868,5990.0
2018-08-30 13:50:00,74.28,74.28,74.25,74.27,48029.0,65.2868,65.2868,65.2604,65.278,48029.0
2018-08-30 14:00:00,74.27,74.29,74.23,74.23,70506.0,65.278,65.2956,65.2428,65.2428,70506.0
2018-08-30 14:10:00,74.23,74.25,74.02,74.03,108261.0,65.2428,65.2604,65.0582,65.067,108261.0
2018-08-30 14:20:00,74.03,74.07,73.93,74.0,140217.0,65.067,65.1022,64.9791,65.0407,140217.0
2018-08-30 14:30:00,73.99,74.09,73.98,74.08,45320.0,65.0319,65.1198,65.0231,65.111,45320.0
2018-08-30 14:40:00,74.09,74.09,74.01,74.07,39156.0,65.1198,65.1198,65.0495,65.1022,39156.0
2018-08-30 14:50:00,74.07,74.08,73.96,73.97,92313.0,65.1022,65.111,65.0055,65.0143,92313.0
2018-08-30 15:00:00,73.96,73.96,73.87,73.91,44923.0,65.0055,65.0055,64.9264,64.9616,44923.0
2018-08-30 15:10:00,73.91,73.95,73.87,73.93,32562.0,64.9616,64.9967,64.9264,64.9791,32562.0
2018-08-30 15:20:00,73.94,73.98,73.91,73.98,24704.0,64.9879,65.0231,64.9616,65.0231,24704.0
2018-08-30 15:30:00,73.98,74.02,73.96,73.99,56351.0,65.0231,65.0582,65.0055,65.0319,56351.0
2018-08-30 15:40:00,74.01,74.04,73.98,74.0,59463.0,65.0495,65.0758,65.0231,65.0407,59463.0
2018-08-30 15:50:00,73.99,74.05,73.98,74.04,200304.0,65.0319,65.0846,65.0231,65.0758,200304.0
2018-08-31 09:30:00,73.81,73.87,73.8,73.86,51255.0,64.8737,64.9264,64.8649,64.9176,51255.0
2018-08-31 09:40:00,73.86,73.9,73.84,73.88,48435.0,64.9176,64.9528,64.9,64.9352,48435.0
2018-08-31 09:50:00,73.89,73.93,73.87,73.89,34246.0,64.944,64.9791,64.9264,64.944,34246.0
2018-08-31 10:00:00,73.9,74.01,73.9,73.98,90396.0,64.9528,65.0495,64.9528,65.0231,90396.0
2018-08-31 10:10:00,73.98,74.09,73.98,74.04,37526.0,65.0231,65.1198,65.0231,65.0758,37526.0
2018-08-31 10:20:00,74.05,74.08,73.97,74.01,45338.0,65.0846,65.111,65.0143,65.0495,45338.0
2018-08-31 10:30:00,74.0,74.04,74.0,74.04,138491.0,65.0407,65.0758,65.0407,65.0758,138491.0
2018-08-31 10:40:00,74.04,74.05,73.94,73.95,424301.0,65.0758,65.0846,64.9879,64.9967,424301.0
2018-08-31 10:50:00,73.95,73.96,73.91,73.93,559703.0,64.9967,65.0055,64.9616,64.9791,559703.0
2018-08-31 11:00:00,73.94,73.98,73.87,73.87,30642.0,64.9879,65.0231,64.9264,64.9264,30642.0
2018-08-31 11:10:00,73.86,73.88,73.83,73.84,46850.0,64.9176,64.9352,64.8913,64.9,46850.0
2018-08-31 11:20:00,73.84,73.84,73.74,73.75,50659.0,64.9,64.9,64.8121,64.8209,50659.0
2018-08-31 11:30:00,73.75,73.8,73.73,73.79,37390.0,64.8209,64.8649,64.8034,64.8561,37390.0
2018-08-31 11:40:00,73.79,73.79,73.67,73.68,25142.0,64.8561,64.8561,64.7506,64.7594,25142.0
2018-08-31 11:50:00,73.68,73.72,73.66,73.67,16783.0,64.7594,64.7946,64.7418,64.7506,16783.0
2018-08-31 12:00:00,73.66,73.66,73.59,73.63,186398.0,64.7418,64.7418,64.6803,64.7155,186398.0
2018-08-31 12:10:00,73.63,73.66,73.6,73.65,26054.0,64.7155,64.7418,64.6891,64.733,26054.0
2018-08-31 12:20:00,73.65,73.65,73.59,73.63,43715.0,64.733,64.733,64.6803,64.7155,43715.0
2018-08-31 12:30:00,73.63,73.65,73.57,73.61,73984.0,64.7155,64.733,64.6627,64.6979,73984.0
2018-08-31 12:40:00,73.61,73.67,73.6,73.66,32820.0,64.6979,64.7506,64.6891,64.7418,32820.0
2018-08-31 12:50:00,73.66,73.68,73.63,73.67,5974.0,64.7418,64.7594,64.7155,64.7506,5974.0
2018-08-31 13:00:00,73.67,73.71,73.66,73.71,16817.0,64.7506,64.7858,64.7418,64.7858,16817.0
2018-08-31 13:10:00,73.71,73.74,73.7,73.71,6221.0,64.7858,64.8121,64.777,64.7858,6221.0
2018-08-31 13:20:00,73.71,73.74,73.7,73.72,8818.0,64.7858,64.8121,64.777,64.7946,8818.0
2018-08-31 13:30:00,73.71,73.76,73.68,73.72,12011.0,64.7858,64.8297,64.7594,64.7946,12011.0
2018-08-31 13:40:00,73.71,73.75,73.7,73.74,42337.0,64.7858,64.8209,64.777,64.8121,42337.0
2018-08-31 13:50:00,73.74,73.75,73.72,73.75,10638.0,64.8121,64.8209,64.7946,64.8209,10638.0
2018-08-31 14:00:00,73.75,73.75,73.7,73.7,28837.0,64.8209,64.8209,64.777,64.777,28837.0
2018-08-31 14:10:00,73.7,73.7,73.68,73.69,14500.0,64.777,64.777,64.7594,64.7682,14500.0
2018-08-31 14:20:00,73.69,73.69,73.65,73.69,33642.0,64.7682,64.7682,64.733,64.7682,33642.0
2018-08-31 14:30:00,73.69,73.71,73.68,73.7,26650.0,64.7682,64.7858,64.7594,64.777,26650.0
2018-08-31 14:40:00,73.7,73.74,73.7,73.74,13120.0,64.777,64.8121,64.777,64.8121,13120.0
2018-08-31 14:50:00,73.74,73.77,73.71,73.71,18693.0,64.8121,64.8385,64.7858,64.7858,18693.0
2018-08-31 15:00:00,73.71,73.8,73.71,73.78,19594.0,64.7858,64.8649,64.7858,64.8473,19594.0
2018-08-31 15:10:00,73.79,73.82,73.77,73.8,14912.0,64.8561,64.8825,64.8385,64.8649,14912.0
2018-08-31 15:20:00,73.8,73.81,73.67,73.69,42156.0,64.8649,64.8737,64.7506,64.7682,42156.0
2018-08-31 15:30:00,73.7,73.84,73.69,73.82,61632.0,64.777,64.9,64.7682,64.8825,61632.0
2018-08-31 15:40:00,73.82,73.83,73.77,73.78,122654.0,64.8825,64.8913,64.8385,64.8473,122654.0
2018-08-31 15:50:00,73.79,73.88,73.79,73.84,91005.0,64.8561,64.9352,64.8561,64.9,91005.0
2018-09-04 09:30:00,73.4,73.4,73.21,73.21,125455.0,64.5133,64.5133,64.3463,64.3463,125455.0
2018-09-04 09:40:00,73.21,73.22,73.13,73.14,133368.0,64.3463,64.3551,64.276,64.2848,133368.0
2018-09-04 09:50:00,73.14,73.22,73.12,73.21,364824.0,64.2848,64.3551,64.2672,64.3463,364824.0
2018-09-04 10:00:00,73.21,73.34,73.21,73.33,130576.0,64.3463,64.4606,64.3463,64.4518,130576.0
2018-09-04 10:10:00,73.32,73.37,73.3,73.35,25524.0,64.443,64.4869,64.4254,64.4694,25524.0
2018-09-04 10:20:00,73.35,73.42,73.32,73.34,42106.0,64.4694,64.5309,64.443,64.4606,42106.0
2018-09-04 10:30:00,73.33,73.37,73.28,73.32,129264.0,64.4518,64.4869,64.4078,64.443,129264.0
2018-09-04 10:40:00,73.32,73.42,73.29,73.42,51747.0,64.443,64.5309,64.4166,64.5309,51747.0
2018-09-04 10:50:00,73.42,73.47,73.4,73.43,34059.0,64.5309,64.5748,64.5133,64.5397,34059.0
2018-09-04 11:00:00,73.43,73.45,73.38,73.41,34064.0,64.5397,64.5573,64.4957,64.5221,34064.0
2018-09-04 11:10:00,73.41,73.42,73.32,73.37,24632.0,64.5221,64.5309,64.443,64.4869,24632.0
2018-09-04 11:20:00,73.36,73.38,73.3,73.3,27164.0,64.4782,64.4957,64.4254,64.4254,27164.0
2018-09-04 11:30:00,73.3,73.36,73.29,73.35,24119.0,64.4254,64.4782,64.4166,64.4694,24119.0
2018-09-04 11:40:00,73.35,73.35,73.26,73.27,46100.0,64.4694,64.4694,64.3903,64.3991,46100.0
2018-09-04 11:50:00,73.27,73.27,73.19,73.19,32038.0,64.3991,64.3991,64.3287,64.3287,32038.0
2018-09-04 12:00:00,73.21,73.22,73.17,73.18,48536.0,64.3463,64.3551,64.3112,64.3199,48536.0
2018-09-04 12:10:00,73.18,73.24,73.17,73.22,17258.0,64.3199,64.3727,64.3112,64.3551,17258.0
2018-09-04 12:20:00,73.23,73.23,73.12,73.2,23513.0,64.3639,64.3639,64.2672,64.3375,23513.0
2018-09-04 12:30:00,73.2,73.22,73.17,73.2,21781.0,64.3375,64.3551,64.3112,64.3375,21781.0
2018-09-04 12:40:00,73.19,73.28,73.18,73.28,23515.0,64.3287,64.4078,64.3199,64.4078,23515.0
2018-09-04 12:50:00,73.26,73.28,73.24,73.27,30006.0,64.3903,64.4078,64.3727,64.3991,30006.0
2018-09-04 13:00:00,73.27,73.32,73.26,73.3,77925.0,64.3991,64.443,64.3903,64.4254,77925.0
2018-09-04 13:10:00,73.3,73.32,73.28,73.28,68238.0,64.4254,64.443,64.4078,64.4078,68238.0
2018-09-04 13:20:00,73.28,73.31,73.27,73.3,10684.0,64.4078,64.4342,64.3991,64.4254,10684.0
2018-09-04 13:30:00,73.3,73.33,73.29,73.29,13577.0,64.4254,64.4518,64.4166,64.4166,13577.0
2018-09-04 13:40:00,73.29,73.33,73.24,73.31,14438.0,64.4166,64.4518,64.3727,64.4342,14438.0
2018-09-04 13:50:00,73.32,73.35,73.31,73.33,17304.0,64.443,64.4694,64.4342,64.4518,17304.0
2018-09-04 14:00:00,73.33,73.35,73.32,73.33,18141.0,64.4518,64.4694,64.443,64.4518,18141.0
2018-09-04 14:10:00,73.33,73.37,73.31,73.34,47704.0,64.4518,64.4869,64.4342,64.4606,47704.0
2018-09-04 14:20:00,73.34,73.39,73.34,73.37,27767.0,64.4606,64.5045,64.4606,64.4869,27767.0
2018-09-04 14:30:00,73.36,73.4,73.35,73.39,26042.0,64.4782,64.5133,64.4694,64.5045,26042.0
2018-09-04 14:40:00,73.39,73.39,73.34,73.35,20960.0,64.5045,64.5045,64.4606,64.4694,20960.0
2018-09-04 14:50:00,73.35,73.41,73.34,73.39,32817.0,64.4694,64.5221,64.4606,64.5045,32817.0
2018-09-04 15:00:00,73.39,73.41,73.34,73.39,30944.0,64.5045,64.5221,64.4606,64.5045,30944.0
2018-09-04 15:10:00,73.39,73.4,73.33,73.34,43595.0,64.5045,64.5133,64.4518,64.4606,43595.0
2018-09-04 15:20:00,73.34,73.36,73.32,73.35,31629.0,64.4606,64.4782,64.443,64.4694,31629.0
2018-09-04 15:30:00,73.35,73.36,73.33,73.36,113073.0,64.4694,64.4782,64.4518,64.4782,113073.0
2018-09-04 15:40:00,73.36,73.36,73.3,73.31,53319.0,64.4782,64.4782,64.4254,64.4342,53319.0
2018-09-04 15:50:00,73.32,73.41,73.27,73.41,152424.0,64.443,64.5221,64.3991,64.5221,152424.0
2018-09-05 09:30:00,73.09,73.09,72.98,73.07,75687.0,64.2408,64.2408,64.1442,64.2233,75687.0
2018-09-05 09:40:00,73.08,73.16,73.06,73.14,45134.0,64.2321,64.3024,64.2145,64.2848,45134.0
2018-09-05 09:50:00,73.14,73.14,72.97,72.97,40348.0,64.2848,64.2848,64.1354,64.1354,40348.0
2018-09-05 10:00:00,72.97,72.99,72.93,72.98,52224.0,64.1354,64.153,64.1002,64.1442,52224.0
2018-09-05 10:10:00,72.98,72.98,72.84,72.85,53381.0,64.1442,64.1442,64.0211,64.0299,53381.0
2018-09-05 10:20:00,72.85,72.86,72.73,72.86,74683.0,64.0299,64.0387,63.9244,64.0387,74683.0
2018-09-05 10:30:00,72.86,72.86,72.73,72.75,50503.0,64.0387,64.0387,63.9244,63.942,50503.0
2018-09-05 10:40:00,72.74,72.89,72.71,72.85,33976.0,63.9332,64.0651,63.9069,64.0299,33976.0
2018-09-05 10:50:00,72.85,72.92,72.81,72.88,29140.0,64.0299,64.0914,63.9947,64.0563,29140.0
2018-09-05 11:00:00,72.88,72.89,72.82,72.84,23410.0,64.0563,64.0651,64.0035,64.0211,23410.0
2018-09-05 11:10:00,72.84,72.87,72.79,72.87,18263.0,64.0211,64.0475,63.9772,64.0475,18263.0
2018-09-05 11:20:00,72.87,72.91,72.74,72.74,45934.0,64.0475,64.0826,63.9332,63.9332,45934.0
2018-09-05 11:30:00,72.74,72.8,72.71,72.79,98914.0,63.9332,63.986,63.9069,63.9772,98914.0
2018-09-05 11:40:00,72.79,72.81,72.77,72.81,20857.0,63.9772,63.9947,63.9596,63.9947,20857.0
2018-09-05 11:50:00,72.82,72.88,72.82,72.85,30278.0,64.0035,64.0563,64.0035,64.0299,30278.0
2018-09-05 12:00:00,72.85,72.93,72.85,72.92,36067.0,64.0299,64.1002,64.0299,64.0914,36067.0
2018-09-05 12:10:00,72.92,72.93,72.89,72.93,11028.0,64.0914,64.1002,64.0651,64.1002,11028.0
2018-09-05 12:20:00,72.94,72.95,72.9,72.93,13799.0,64.109,64.1178,64.0739,64.1002,13799.0
2018-09-05 12:30:00,72.93,73.0,72.93,72.99,25727.0,64.1002,64.1617,64.1002,64.153,25727.0
2018-09-05 12:40:00,72.98,72.98,72.94,72.95,6393.0,64.1442,64.1442,64.109,64.1178,6393.0
2018-09-05 12:50:00,72.95,72.95,72.88,72.88,14150.0,64.1178,64.1178,64.0563,64.0563,14150.0
2018-09-05 13:00:00,72.88,72.94,72.88,72.92,45532.0,64.0563,64.109,64.0563,64.0914,45532.0
2018-09-05 13:10:00,72.93,73.0,72.92,73.0,9646.0,64.1002,64.1617,64.0914,64.1617,9646.0
2018-09-05 13:20:00,73.0,73.02,72.97,72.99,12116.0,64.1617,64.1793,64.1354,64.153,12116.0
2018-09-05 13:30:00,72.99,73.03,72.98,72.98,18964.0,64.153,64.1881,64.1442,64.1442,18964.0
2018-09-05 13:40:00,72.98,72.98,72.93,72.94,11385.0,64.1442,64.1442,64.1002,64.109,11385.0
2018-09-05 13:50:00,72.93,72.95,72.92,72.93,14085.0,64.1002,64.1178,64.0914,64.1002,14085.0
2018-09-05 14:00:00,72.94,72.95,72.89,72.9,9034.0,64.109,64.1178,64.0651,64.0739,9034.0
2018-09-05 14:10:00,72.91,72.94,72.88,72.94,11890.0,64.0826,64.109,64.0563,64.109,11890.0
2018-09-05 14:20:00,72.94,72.96,72.93,72.95,9893.0,64.109,64.1266,64.1002,64.1178,9893.0
2018-09-05 14:30:00,72.94,72.99,72.93,72.99,18649.0,64.109,64.153,64.1002,64.153,18649.0
2018-09-05 14:40:00,72.98,72.99,72.93,72.93,16308.0,64.1442,64.153,64.1002,64.1002,16308.0
2018-09-05 14:50:00,72.93,72.94,72.89,72.92,9838.0,64.1002,64.109,64.0651,64.0914,9838.0
2018-09-05 15:00:00,72.93,72.95,72.91,72.93,12044.0,64.1002,64.1178,64.0826,64.1002,12044.0
2018-09-05 15:10:00,72.93,73.0,72.91,72.98,15161.0,64.1002,64.1617,64.0826,64.1442,15161.0
2018-09-05 15:20:00,72.97,72.99,72.93,72.94,30142.0,64.1354,64.153,64.1002,64.109,30142.0
2018-09-05 15:30:00,72.95,72.96,72.92,72.94,28282.0,64.1178,64.1266,64.0914,64.109,28282.0
2018-09-05 15:40:00,72.94,72.95,72.88,72.88,90906.0,64.109,64.1178,64.0563,64.0563,90906.0
2018-09-05 15:50:00,72.88,72.99,72.86,72.96,149465.0,64.0563,64.153,64.0387,64.1266,149465.0
2018-09-06 09:30:00,72.97,73.02,72.9,72.92,185053.0,64.1354,64.1793,64.0739,64.0914,185053.0
2018-09-06 09:40:00,72.92,73.04,72.89,73.03,72104.0,64.0914,64.1969,64.0651,64.1881,72104.0
2018-09-06 09:50:00,73.03,73.08,72.99,73.08,89082.0,64.1881,64.2321,64.153,64.2321,89082.0
2018-09-06 10:00:00,73.07,73.08,72.92,72.94,49380.0,64.2233,64.2321,64.0914,64.109,49380.0
2018-09-06 10:10:00,72.94,72.94,72.79,72.83,79367.0,64.109,64.109,63.9772,64.0123,79367.0
2018-09-06 10:20:00,72.83,72.87,72.76,72.87,36062.0,64.0123,64.0475,63.9508,64.0475,36062.0
2018-09-06 10:30:00,72.87,72.87,72.73,72.77,29107.0,64.0475,64.0475,63.9244,63.9596,29107.0
2018-09-06 10:40:00,72.77,72.8,72.61,72.63,99441.0,63.9596,63.986,63.819,63.8365,99441.0
2018-09-06 10:50:00,72.64,72.71,72.6,72.66,67979.0,63.8453,63.9069,63.8102,63.8629,67979.0
2018-09-06 11:00:00,72.66,72.67,72.48,72.53,38866.0,63.8629,63.8717,63.7047,63.7486,38866.0
2018-09-06 11:10:00,72.52,72.56,72.48,72.49,57866.0,63.7399,63.775,63.7047,63.7135,57866.0
2018-09-06 11:20:00,72.5,72.59,72.46,72.56,24434.0,63.7223,63.8014,63.6871,63.775,24434.0
2018-09-06 11:30:00,72.56,72.61,72.55,72.57,25865.0,63.775,63.819,63.7662,63.7838,25865.0
2018-09-06 11:40:00,72.57,72.62,72.52,72.62,22032.0,63.7838,63.8278,63.7399,63.8278,22032.0
2018-09-06 11:50:00,72.62,72.66,72.58,72.62,61735.0,63.8278,63.8629,63.7926,63.8278,61735.0
2018-09-06 12:00:00,72.62,72.65,72.59,72.64,38032.0,63.8278,63.8541,63.8014,63.8453,38032.0
2018-09-06 12:10:00,72.64,72.64,72.59,72.6,15941.0,63.8453,63.8453,63.8014,63.8102,15941.0
2018-09-06 12:20:00,72.6,72.62,72.56,72.58,124907.0,63.8102,63.8278,63.775,63.7926,124907.0
2018-09-06 12:30:00,72.58,72.61,72.52,72.53,52184.0,63.7926,63.819,63.7399,63.7486,52184.0
2018-09-06 12:40:00,72.53,72.61,72.53,72.57,81746.0,63.7486,63.819,63.7486,63.7838,81746.0
2018-09-06 12:50:00,72.56,72.56,72.52,72.52,16442.0,63.775,63.775,63.7399,63.7399,16442.0
2018-09-06 13:00:00,72.51,72.51,72.45,72.47,15902.0,63.7311,63.7311,63.6783,63.6959,15902.0
2018-09-06 13:10:00,72.47,72.57,72.45,72.57,17051.0,63.6959,63.7838,63.6783,63.7838,17051.0
2018-09-06 13:20:00,72.57,72.58,72.55,72.55,20600.0,63.7838,63.7926,63.7662,63.7662,20600.0
2018-09-06 13:30:00,72.55,72.6,72.53,72.58,32554.0,63.7662,63.8102,63.7486,63.7926,32554.0
2018-09-06 13:40:00,72.58,72.65,72.58,72.61,23211.0,63.7926,63.8541,63.7926,63.819,23211.0
2018-09-06 13:50:00,72.6,72.62,72.57,72.58,8407.0,63.8102,63.8278,63.7838,63.7926,8407.0
2018-09-06 14:00:00,72.59,72.64,72.58,72.64,13963.0,63.8014,63.8453,63.7926,63.8453,13963.0
2018-09-06 14:10:00,72.63,72.66,72.62,72.65,8770.0,63.8365,63.8629,63.8278,63.8541,8770.0
2018-09-06 14:20:00,72.64,72.64,72.59,72.61,27257.0,63.8453,63.8453,63.8014,63.819,27257.0
2018-09-06 14:30:00,72.62,72.72,72.62,72.68,27368.0,63.8278,63.9156,63.8278,63.8805,27368.0
2018-09-06 14:40:00,72.68,72.72,72.66,72.69,11548.0,63.8805,63.9156,63.8629,63.8893,11548.0
2018-09-06 14:50:00,72.69,72.7,72.67,72.68,10788.0,63.8893,63.8981,63.8717,63.8805,10788.0
2018-09-06 15:00:00,72.68,72.79,72.68,72.78,17277.0,63.8805,63.9772,63.8805,63.9684,17277.0
2018-09-06 15:10:00,72.78,72.82,72.75,72.75,55982.0,63.9684,64.0035,63.942,63.942,55982.0
2018-09-06 15:20:00,72.76,72.8,72.75,72.8,17638.0,63.9508,63.986,63.942,63.986,17638.0
2018-09-06 15:30:00,72.8,72.81,72.76,72.78,28733.0,63.986,63.9947,63.9508,63.9684,28733.0
2018-09-06 15:40:00,72.79,72.79,72.74,72.77,33705.0,63.9772,63.9772,63.9332,63.9596,33705.0
2018-09-06 15:50:00,72.76,72.77,72.74,72.75,138550.0,63.9508,63.9596,63.9332,63.942,138550.0
2018-09-07 09:30:00,72.39,72.46,72.3,72.45,38396.0,63.6256,63.6871,63.5465,63.6783,38396.0
2018-09-07 09:40:00,72.45,72.51,72.42,72.47,73767.0,63.6783,63.7311,63.652,63.6959,73767.0
2018-09-07 09:50:00,72.47,72.6,72.47,72.58,60584.0,63.6959,63.8102,63.6959,63.7926,60584.0
2018-09-07 10:00:00,72.58,72.64,72.56,72.62,47511.0,63.7926,63.8453,63.775,63.8278,47511.0
2018-09-07 10:10:00,72.62,72.69,72.59,72.61,39178.0,63.8278,63.8893,63.8014,63.819,39178.0
2018-09-07 10:20:00,72.59,72.68,72.59,72.59,32848.0,63.8014,63.8805,63.8014,63.8014,32848.0
2018-09-07 10:30:00,72.59,72.65,72.57,72.59,24812.0,63.8014,63.8541,63.7838,63.8014,24812.0
2018-09-07 10:40:00,72.59,72.7,72.56,72.68,44545.0,63.8014,63.8981,63.775,63.8805,44545.0
2018-09-07 10:50:00,72.68,72.71,72.67,72.67,30159.0,63.8805,63.9069,63.8717,63.8717,30159.0
2018-09-07 11:00:00,72.66,72.66,72.6,72.64,31409.0,63.8629,63.8629,63.8102,63.8453,31409.0
2018-09-07 11:10:00,72.63,72.66,72.61,72.63,12072.0,63.8365,63.8629,63.819,63.8365,12072.0
2018-09-07 11:20:00,72.64,72.65,72.59,72.65,37168.0,63.8453,63.8541,63.8014,63.8541,37168.0
2018-09-07 11:30:00,72.66,72.71,72.62,72.7,40807.0,63.8629,63.9069,63.8278,63.8981,40807.0
2018-09-07 11:40:00,72.71,72.72,72.65,72.67,18233.0,63.9069,63.9156,63.8541,63.8717,18233.0
2018-09-07 11:50:00,72.67,72.68,72.59,72.59,30221.0,63.8717,63.8805,63.8014,63.8014,30221.0
2018-09-07 12:00:00,72.59,72.61,72.34,72.36,134279.0,63.8014,63.819,63.5817,63.5992,134279.0
2018-09-07 12:10:00,72.36,72.46,72.34,72.37,127403.0,63.5992,63.6871,63.5817,63.608,127403.0
2018-09-07 12:20:00,72.37,72.43,72.31,72.31,195632.0,63.608,63.6608,63.5553,63.5553,195632.0
2018-09-07 12:30:00,72.32,72.38,72.32,72.35,92291.0,63.5641,63.6168,63.5641,63.5904,92291.0
2018-09-07 12:40:00,72.35,72.4,72.26,72.4,15500.0,63.5904,63.6344,63.5113,63.6344,15500.0
2018-09-07 12:50:00,72.4,72.44,72.4,72.43,28493.0,63.6344,63.6695,63.6344,63.6608,28493.0
2018-09-07 13:00:00,72.43,72.43,72.36,72.36,11842.0,63.6608,63.6608,63.5992,63.5992,11842.0
2018-09-07 13:10:00,72.36,72.38,72.31,72.32,13916.0,63.5992,63.6168,63.5553,63.5641,13916.0
2018-09-07 13:20:00,72.32,72.37,72.31,72.37,31502.0,63.5641,63.608,63.5553,63.608,31502.0
2018-09-07 13:30:00,72.37,72.39,72.33,72.34,17230.0,63.608,63.6256,63.5729,63.5817,17230.0
2018-09-07 13:40:00,72.33,72.37,72.32,72.34,23490.0,63.5729,63.608,63.5641,63.5817,23490.0
2018-09-07 13:50:00,72.34,72.38,72.33,72.34,14490.0,63.5817,63.6168,63.5729,63.5817,14490.0
2018-09-07 14:00:00,72.34,72.38,72.33,72.37,14272.0,63.5817,63.6168,63.5729,63.608,14272.0
2018-09-07 14:10:00,72.38,72.45,72.38,72.42,17324.0,63.6168,63.6783,63.6168,63.652,17324.0
2018-09-07 14:20:00,72.42,72.5,72.41,72.5,13677.0,63.652,63.7223,63.6432,63.7223,13677.0
2018-09-07 14:30:00,72.5,72.51,72.45,72.46,9890.0,63.7223,63.7311,63.6783,63.6871,9890.0
2018-09-07 14:40:00,72.47,72.48,72.46,72.47,12411.0,63.6959,63.7047,63.6871,63.6959,12411.0
2018-09-07 14:50:00,72.47,72.52,72.44,72.52,23589.0,63.6959,63.7399,63.6695,63.7399,23589.0
2018-09-07 15:00:00,72.51,72.52,72.47,72.48,37144.0,63.7311,63.7399,63.6959,63.7047,37144.0
2018-09-07 15:10:00,72.48,72.51,72.48,72.48,19181.0,63.7047,63.7311,63.7047,63.7047,19181.0
2018-09-07 15:20:00,72.49,72.5,72.44,72.48,23303.0,63.7135,63.7223,63.6695,63.7047,23303.0
2018-09-07 15:30:00,72.49,72.49,72.42,72.44,103569.0,63.7135,63.7135,63.652,63.6695,103569.0
2018-09-07 15:40:00,72.44,72.45,72.39,72.41,56582.0,63.6695,63.6783,63.6256,63.6432,56582.0
2018-09-07 15:50:00,72.4,72.49,72.36,72.45,164336.0,63.6344,63.7135,63.5992,63.6783,164336.0
2018-09-10 09:30:00,72.78,72.82,72.72,72.74,95807.0,63.9684,64.0035,63.9156,63.9332,95807.0
2018-09-10 09:40:00,72.74,72.82,72.73,72.81,46980.0,63.9332,64.0035,63.9244,63.9947,46980.0
2018-09-10 09:50:00,72.81,72.84,72.71,72.76,63121.0,63.9947,64.0211,63.9069,63.9508,63121.0
2018-09-10 10:00:00,72.73,72.75,72.64,72.66,52465.0,63.9244,63.942,63.8453,63.8629,52465.0
2018-09-10 10:10:00,72.65,72.68,72.61,72.68,40719.0,63.8541,63.8805,63.819,63.8805,40719.0
2018-09-10 10:20:00,72.67,72.7,72.62,72.65,86604.0,63.8717,63.8981,63.8278,63.8541,86604.0
2018-09-10 10:30:00,72.66,72.69,72.61,72.68,71936.0,63.8629,63.8893,63.819,63.8805,71936.0
2018-09-10 10:40:00,72.67,72.7,72.66,72.67,27223.0,63.8717,63.8981,63.8629,63.8717,27223.0
2018-09-10 10:50:00,72.67,72.71,72.63,72.63,40949.0,63.8717,63.9069,63.8365,63.8365,40949.0
2018-09-10 11:00:00,72.63,72.67,72.58,72.67,32392.0,63.8365,63.8717,63.7926,63.8717,32392.0
2018-09-10 11:10:00,72.67,72.7,72.66,72.7,26267.0,63.8717,63.8981,63.8629,63.8981,26267.0
2018-09-10 11:20:00,72.69,72.73,72.67,72.7,20467.0,63.8893,63.9244,63.8717,63.8981,20467.0
2018-09-10 11:30:00,72.7,72.71,72.63,72.64,54173.0,63.8981,63.9069,63.8365,63.8453,54173.0
2018-09-10 11:40:00,72.64,72.67,72.6,72.67,25425.0,63.8453,63.8717,63.8102,63.8717,25425.0
2018-09-10 11:50:00,72.67,72.7,72.63,72.67,28340.0,63.8717,63.8981,63.8365,63.8717,28340.0
2018-09-10 12:00:00,72.67,72.67,72.61,72.64,21710.0,63.8717,63.8717,63.819,63.8453,21710.0
2018-09-10 12:10:00,72.63,72.64,72.58,72.58,28625.0,63.8365,63.8453,63.7926,63.7926,28625.0
2018-09-10 12:20:00,72.58,72.6,72.55,72.56,41260.0,63.7926,63.8102,63.7662,63.775,41260.0
2018-09-10 12:30:00,72.57,72.61,72.56,72.58,49471.0,63.7838,63.819,63.775,63.7926,49471.0
2018-09-10 12:40:00,72.58,72.6,72.55,72.58,201304.0,63.7926,63.8102,63.7662,63.7926,201304.0
2018-09-10 12:50:00,72.57,72.58,72.55,72.56,96370.0,63.7838,63.7926,63.7662,63.775,96370.0
2018-09-10 13:00:00,72.56,72.57,72.54,72.56,17578.0,63.775,63.7838,63.7574,63.775,17578.0
2018-09-10 13:10:00,72.56,72.58,72.56,72.56,25921.0,63.775,63.7926,63.775,63.775,25921.0
2018-09-10 13:20:00,72.56,72.6,72.56,72.59,22784.0,63.775,63.8102,63.775,63.8014,22784.0
2018-09-10 13:30:00,72.59,72.61,72.57,72.58,32701.0,63.8014,63.819,63.7838,63.7926,32701.0
2018-09-10 13:40:00,72.58,72.6,72.54,72.56,39054.0,63.7926,63.8102,63.7574,63.775,39054.0
2018-09-10 13:50:00,72.56,72.59,72.55,72.59,14553.0,63.775,63.8014,63.7662,63.8014,14553.0
2018-09-10 14:00:00,72.59,72.61,72.57,72.59,33828.0,63.8014,63.819,63.7838,63.8014,33828.0
2018-09-10 14:10:00,72.59,72.59,72.57,72.59,16828.0,63.8014,63.8014,63.7838,63.8014,16828.0
2018-09-10 14:20:00,72.58,72.61,72.57,72.59,13284.0,63.7926,63.819,63.7838,63.8014,13284.0
2018-09-10 14:30:00,72.6,72.63,72.59,72.63,24490.0,63.8102,63.8365,63.8014,63.8365,24490.0
2018-09-10 14:40:00,72.63,72.63,72.61,72.63,39281.0,63.8365,63.8365,63.819,63.8365,39281.0
2018-09-10 14:50:00,72.63,72.63,72.6,72.63,16482.0,63.8365,63.8365,63.8102,63.8365,16482.0
2018-09-10 15:00:00,72.63,72.67,72.63,72.65,15057.0,63.8365,63.8717,63.8365,63.8541,15057.0
2018-09-10 15:10:00,72.66,72.67,72.62,72.63,55739.0,63.8629,63.8717,63.8278,63.8365,55739.0
2018-09-10 15:20:00,72.64,72.65,72.62,72.63,31672.0,63.8453,63.8541,63.8278,63.8365,31672.0
2018-09-10 15:30:00,72.63,72.63,72.6,72.6,47198.0,63.8365,63.8365,63.8102,63.8102,47198.0
2018-09-10 15:40:00,72.6,72.63,72.58,72.62,41690.0,63.8102,63.8365,63.7926,63.8278,41690.0
2018-09-10 15:50:00,72.61,72.61,72.56,72.6,86667.0,63.819,63.819,63.775,63.8102,86667.0
2018-09-11 09:30:00,72.3,72.3,72.18,72.25,30164.0,63.5465,63.5465,63.441,63.5025,30164.0
2018-09-11 09:40:00,72.25,72.39,72.21,72.37,73746.0,63.5025,63.6256,63.4674,63.608,73746.0
2018-09-11 09:50:00,72.38,72.44,72.35,72.42,69797.0,63.6168,63.6695,63.5904,63.652,69797.0
2018-09-11 10:00:00,72.44,72.53,72.41,72.53,19073.0,63.6695,63.7486,63.6432,63.7486,19073.0
2018-09-11 10:10:00,72.54,72.54,72.5,72.52,13844.0,63.7574,63.7574,63.7223,63.7399,13844.0
2018-09-11 10:20:00,72.52,72.56,72.5,72.53,13966.0,63.7399,63.775,63.7223,63.7486,13966.0
2018-09-11 10:30:00,72.53,72.54,72.44,72.44,26733.0,63.7486,63.7574,63.6695,63.6695,26733.0
2018-09-11 10:40:00,72.44,72.44,72.38,72.4,53712.0,63.6695,63.6695,63.6168,63.6344,53712.0
2018-09-11 10:50:00,72.4,72.45,72.39,72.44,17585.0,63.6344,63.6783,63.6256,63.6695,17585.0
2018-09-11 11:00:00,72.45,72.54,72.45,72.53,11640.0,63.6783,63.7574,63.6783,63.7486,11640.0
2018-09-11 11:10:00,72.53,72.56,72.5,72.53,93361.0,63.7486,63.775,63.7223,63.7486,93361.0
2018-09-11 11:20:00,72.54,72.6,72.54,72.59,32123.0,63.7574,63.8102,63.7574,63.8014,32123.0
2018-09-11 11:30:00,72.59,72.62,72.59,72.61,17424.0,63.8014,63.8278,63.8014,63.819,17424.0
2018-09-11 11:40:00,72.6,72.63,72.6,72.63,7387.0,63.8102,63.8365,63.8102,63.8365,7387.0
2018-09-11 11:50:00,72.63,72.78,72.63,72.78,61636.0,63.8365,63.9684,63.8365,63.9684,61636.0
2018-09-11 12:00:00,72.78,72.81,72.76,72.8,11600.0,63.9684,63.9947,63.9508,63.986,11600.0
2018-09-11 12:10:00,72.8,72.81,72.74,72.75,12396.0,63.986,63.9947,63.9332,63.942,12396.0
2018-09-11 12:20:00,72.76,72.77,72.72,72.73,7695.0,63.9508,63.9596,63.9156,63.9244,7695.0
2018-09-11 12:30:00,72.74,72.77,72.73,72.77,6300.0,63.9332,63.9596,63.9244,63.9596,6300.0
2018-09-11 12:40:00,72.77,72.77,72.74,72.74,7340.0,63.9596,63.9596,63.9332,63.9332,7340.0
2018-09-11 12:50:00,72.75,72.78,72.73,72.78,10973.0,63.942,63.9684,63.9244,63.9684,10973.0
2018-09-11 13:00:00,72.78,72.8,72.74,72.75,6368.0,63.9684,63.986,63.9332,63.942,6368.0
2018-09-11 13:10:00,72.75,72.78,72.71,72.77,25234.0,63.942,63.9684,63.9069,63.9596,25234.0
2018-09-11 13:20:00,72.77,72.77,72.71,72.74,10867.0,63.9596,63.9596,63.9069,63.9332,10867.0
2018-09-11 13:30:00,72.74,72.76,72.72,72.75,13363.0,63.9332,63.9508,63.9156,63.942,13363.0
2018-09-11 13:40:00,72.76,72.76,72.71,72.72,7106.0,63.9508,63.9508,63.9069,63.9156,7106.0
2018-09-11 13:50:00,72.72,72.74,72.71,72.73,7400.0,63.9156,63.9332,63.9069,63.9244,7400.0
2018-09-11 14:00:00,72.72,72.73,72.69,72.72,12064.0,63.9156,63.9244,63.8893,63.9156,12064.0
2018-09-11 14:10:00,72.73,72.74,72.71,72.74,10354.0,63.9244,63.9332,63.9069,63.9332,10354.0
2018-09-11 14:20:00,72.74,72.77,72.74,72.77,5285.0,63.9332,63.9596,63.9332,63.9596,5285.0
2018-09-11 14:30:00,72.76,72.79,72.76,72.76,6473.0,63.9508,63.9772,63.9508,63.9508,6473.0
2018-09-11 14:40:00,72.76,72.77,72.75,72.76,5463.0,63.9508,63.9596,63.942,63.9508,5463.0
2018-09-11 14:50:00,72.77,72.77,72.75,72.75,3360.0,63.9596,63.9596,63.942,63.942,3360.0
2018-09-11 15:00:00,72.76,72.77,72.75,72.76,135140.0,63.9508,63.9596,63.942,63.9508,135140.0
2018-09-11 15:10:00,72.77,72.78,72.72,72.72,93105.0,63.9596,63.9684,63.9156,63.9156,93105.0
2018-09-11 15:20:00,72.73,72.76,72.72,72.76,92704.0,63.9244,63.9508,63.9156,63.9508,92704.0
2018-09-11 15:30:00,72.75,72.76,72.72,72.76,56069.0,63.942,63.9508,63.9156,63.9508,56069.0
2018-09-11 15:40:00,72.76,72.78,72.72,72.73,79181.0,63.9508,63.9684,63.9156,63.9244,79181.0
2018-09-11 15:50:00,72.73,72.78,72.71,72.77,138850.0,63.9244,63.9684,63.9069,63.9596,138850.0
2018-09-12 09:30:00,72.76,72.79,72.71,72.78,20111.0,63.9508,63.9772,63.9069,63.9684,20111.0
2018-09-12 09:40:00,72.8,72.84,72.77,72.79,20665.0,63.986,64.0211,63.9596,63.9772,20665.0
2018-09-12 09:50:00,72.79,72.81,72.75,72.76,37538.0,63.9772,63.9947,63.942,63.9508,37538.0
2018-09-12 10:00:00,72.75,72.86,72.75,72.76,59227.0,63.942,64.0387,63.942,63.9508,59227.0
2018-09-12 10:10:00,72.75,72.75,72.71,72.72,20900.0,63.942,63.942,63.9069,63.9156,20900.0
2018-09-12 10:20:00,72.72,72.72,72.66,72.69,19986.0,63.9156,63.9156,63.8629,63.8893,19986.0
2018-09-12 10:30:00,72.68,72.69,72.6,72.67,38192.0,63.8805,63.8893,63.8102,63.8717,38192.0
2018-09-12 10:40:00,72.67,72.7,72.63,72.63,22485.0,63.8717,63.8981,63.8365,63.8365,22485.0
2018-09-12 10:50:00,72.62,72.71,72.62,72.69,27288.0,63.8278,63.9069,63.8278,63.8893,27288.0
2018-09-12 11:00:00,72.66,72.73,72.64,72.65,28758.0,63.8629,63.9244,63.8453,63.8541,28758.0
2018-09-12 11:10:00,72.64,72.99,72.64,72.98,419118.0,63.8453,64.153,63.8453,64.1442,419118.0
2018-09-12 11:20:00,72.98,73.06,72.96,73.03,75289.0,64.1442,64.2145,64.1266,64.1881,75289.0
2018-09-12 11:30:00,73.04,73.09,72.95,72.95,28469.0,64.1969,64.2408,64.1178,64.1178,28469.0
2018-09-12 11:40:00,72.95,72.98,72.88,72.89,91373.0,64.1178,64.1442,64.0563,64.0651,91373.0
2018-09-12 11:50:00,72.87,72.87,72.78,72.79,38214.0,64.0475,64.0475,63.9684,63.9772,38214.0
2018-09-12 12:00:00,72.79,72.9,72.79,72.8,186039.0,63.9772,64.0739,63.9772,63.986,186039.0
2018-09-12 12:10:00,72.8,72.86,72.79,72.85,16308.0,63.986,64.0387,63.9772,64.0299,16308.0
2018-09-12 12:20:00,72.85,72.92,72.85,72.92,10022.0,64.0299,64.0914,64.0299,64.0914,10022.0
2018-09-12 12:30:00,72.92,72.93,72.88,72.92,13379.0,64.0914,64.1002,64.0563,64.0914,13379.0
2018-09-12 12:40:00,72.92,72.97,72.92,72.94,9332.0,64.0914,64.1354,64.0914,64.109,9332.0
2018-09-12 12:50:00,72.94,72.97,72.93,72.93,9294.0,64.109,64.1354,64.1002,64.1002,9294.0
2018-09-12 13:00:00,72.94,72.98,72.94,72.96,8424.0,64.109,64.1442,64.109,64.1266,8424.0
2018-09-12 13:10:00,72.96,72.99,72.93,72.95,27409.0,64.1266,64.153,64.1002,64.1178,27409.0
2018-09-12 13:20:00,72.95,72.99,72.95,72.97,33009.0,64.1178,64.153,64.1178,64.1354,33009.0
2018-09-12 13:30:00,72.98,73.01,72.96,72.97,46242.0,64.1442,64.1705,64.1266,64.1354,46242.0
2018-09-12 13:40:00,72.97,73.0,72.9,72.92,16851.0,64.1354,64.1617,64.0739,64.0914,16851.0
2018-09-12 13:50:00,72.92,72.93,72.9,72.92,19404.0,64.0914,64.1002,64.0739,64.0914,19404.0
2018-09-12 14:00:00,72.93,72.94,72.88,72.89,14556.0,64.1002,64.109,64.0563,64.0651,14556.0
2018-09-12 14:10:00,72.9,72.91,72.87,72.9,10467.0,64.0739,64.0826,64.0475,64.0739,10467.0
2018-09-12 14:20:00,72.9,72.93,72.9,72.9,12661.0,64.0739,64.1002,64.0739,64.0739,12661.0
2018-09-12 14:30:00,72.9,72.92,72.88,72.92,16701.0,64.0739,64.0914,64.0563,64.0914,16701.0
2018-09-12 14:40:00,72.92,72.92,72.85,72.91,32834.0,64.0914,64.0914,64.0299,64.0826,32834.0
2018-09-12 14:50:00,72.91,72.91,72.89,72.9,9503.0,64.0826,64.0826,64.0651,64.0739,9503.0
2018-09-12 15:00:00,72.9,72.94,72.89,72.93,37459.0,64.0739,64.109,64.0651,64.1002,37459.0
2018-09-12 15:10:00,72.95,72.97,72.94,72.95,13952.0,64.1178,64.1354,64.109,64.1178,13952.0
2018-09-12 15:20:00,72.96,72.99,72.95,72.99,22783.0,64.1266,64.153,64.1178,64.153,22783.0
2018-09-12 15:30:00,73.0,73.01,72.98,72.98,16144.0,64.1617,64.1705,64.1442,64.1442,16144.0
2018-09-12 15:40:00,72.99,73.0,72.94,72.95,16281.0,64.153,64.1617,64.109,64.1178,16281.0
2018-09-12 15:50:00,72.95,72.98,72.93,72.94,77126.0,64.1178,64.1442,64.1002,64.109,77126.0
2018-09-13 09:30:00,73.42,73.49,73.41,73.49,434498.0,64.5309,64.5924,64.5221,64.5924,434498.0
2018-09-13 09:40:00,73.49,73.55,73.49,73.54,41709.0,64.5924,64.6452,64.5924,64.6364,41709.0
2018-09-13 09:50:00,73.54,73.57,73.49,73.5,75010.0,64.6364,64.6627,64.5924,64.6012,75010.0
2018-09-13 10:00:00,73.5,73.57,73.5,73.54,73731.0,64.6012,64.6627,64.6012,64.6364,73731.0
2018-09-13 10:10:00,73.55,73.58,73.42,73.44,117939.0,64.6452,64.6715,64.5309,64.5485,117939.0
2018-09-13 10:20:00,73.44,73.45,73.35,73.38,71345.0,64.5485,64.5573,64.4694,64.4957,71345.0
2018-09-13 10:30:00,73.38,73.42,73.28,73.3,46483.0,64.4957,64.5309,64.4078,64.4254,46483.0
2018-09-13 10:40:00,73.29,73.34,73.24,73.31,53370.0,64.4166,64.4606,64.3727,64.4342,53370.0
2018-09-13 10:50:00,73.3,73.33,73.27,73.3,55265.0,64.4254,64.4518,64.3991,64.4254,55265.0
2018-09-13 11:00:00,73.3,73.38,73.24,73.37,30252.0,64.4254,64.4957,64.3727,64.4869,30252.0
2018-09-13 11:10:00,73.37,73.39,73.34,73.34,28975.0,64.4869,64.5045,64.4606,64.4606,28975.0
2018-09-13 11:20:00,73.34,73.35,73.27,73.28,30270.0,64.4606,64.4694,64.3991,64.4078,30270.0
2018-09-13 11:30:00,73.29,73.32,73.24,73.32,47124.0,64.4166,64.443,64.3727,64.443,47124.0
2018-09-13 11:40:00,73.31,73.35,73.29,73.34,19277.0,64.4342,64.4694,64.4166,64.4606,19277.0
2018-09-13 11:50:00,73.34,73.4,73.34,73.4,16198.0,64.4606,64.5133,64.4606,64.5133,16198.0
2018-09-13 12:00:00,73.41,73.45,73.39,73.4,12402.0,64.5221,64.5573,64.5045,64.5133,12402.0
2018-09-13 12:10:00,73.41,73.42,73.39,73.41,11402.0,64.5221,64.5309,64.5045,64.5221,11402.0
2018-09-13 12:20:00,73.41,73.45,73.41,73.44,15019.0,64.5221,64.5573,64.5221,64.5485,15019.0
2018-09-13 12:30:00,73.44,73.48,73.43,73.48,29961.0,64.5485,64.5836,64.5397,64.5836,29961.0
2018-09-13 12:40:00,73.48,73.48,73.43,73.45,21179.0,64.5836,64.5836,64.5397,64.5573,21179.0
2018-09-13 12:50:00,73.45,73.45,73.41,73.43,57850.0,64.5573,64.5573,64.5221,64.5397,57850.0
2018-09-13 13:00:00,73.43,73.45,73.41,73.41,32133.0,64.5397,64.5573,64.5221,64.5221,32133.0
2018-09-13 13:10:00,73.41,73.42,73.39,73.42,62599.0,64.5221,64.5309,64.5045,64.5309,62599.0
2018-09-13 13:20:00,73.42,73.44,73.4,73.43,30849.0,64.5309,64.5485,64.5133,64.5397,30849.0
2018-09-13 13:30:00,73.43,73.45,73.41,73.44,39423.0,64.5397,64.5573,64.5221,64.5485,39423.0
2018-09-13 13:40:00,73.44,73.46,73.42,73.43,30630.0,64.5485,64.566,64.5309,64.5397,30630.0
2018-09-13 13:50:00,73.42,73.44,73.41,73.41,31295.0,64.5309,64.5485,64.5221,64.5221,31295.0
2018-09-13 14:00:00,73.41,73.47,73.41,73.45,41450.0,64.5221,64.5748,64.5221,64.5573,41450.0
2018-09-13 14:10:00,73.46,73.47,73.38,73.39,40562.0,64.566,64.5748,64.4957,64.5045,40562.0
2018-09-13 14:20:00,73.39,73.44,73.38,73.42,45116.0,64.5045,64.5485,64.4957,64.5309,45116.0
2018-09-13 14:30:00,73.42,73.45,73.4,73.45,20723.0,64.5309,64.5573,64.5133,64.5573,20723.0
2018-09-13 14:40:00,73.45,73.48,73.44,73.47,21664.0,64.5573,64.5836,64.5485,64.5748,21664.0
2018-09-13 14:50:00,73.46,73.47,73.43,73.47,17797.0,64.566,64.5748,64.5397,64.5748,17797.0
2018-09-13 15:00:00,73.48,73.48,73.41,73.42,30827.0,64.5836,64.5836,64.5221,64.5309,30827.0
2018-09-13 15:10:00,73.42,73.45,73.41,73.42,38951.0,64.5309,64.5573,64.5221,64.5309,38951.0
2018-09-13 15:20:00,73.42,73.44,73.41,73.42,32904.0,64.5309,64.5485,64.5221,64.5309,32904.0
2018-09-13 15:30:00,73.42,73.42,73.38,73.39,50837.0,64.5309,64.5309,64.4957,64.5045,50837.0
2018-09-13 15:40:00,73.39,73.41,73.36,73.41,57183.0,64.5045,64.5221,64.4782,64.5221,57183.0
2018-09-13 15:50:00,73.41,73.45,73.4,73.43,68901.0,64.5221,64.5573,64.5133,64.5397,68901.0
2018-09-14 09:30:00,73.51,73.6,73.51,73.59,66412.0,64.61,64.6891,64.61,64.6803,66412.0
2018-09-14 09:40:00,73.59,73.64,73.57,73.58,53458.0,64.6803,64.7243,64.6627,64.6715,53458.0
2018-09-14 09:50:00,73.57,73.6,73.55,73.57,33326.0,64.6627,64.6891,64.6452,64.6627,33326.0
2018-09-14 10:00:00,73.57,73.58,73.46,73.46,41482.0,64.6627,64.6715,64.566,64.566,41482.0
2018-09-14 10:10:00,73.46,73.52,73.46,73.5,40089.0,64.566,64.6188,64.566,64.6012,40089.0
2018-09-14 10:20:00,73.51,73.52,73.47,73.48,41305.0,64.61,64.6188,64.5748,64.5836,41305.0
2018-09-14 10:30:00,73.49,73.56,73.49,73.54,21201.0,64.5924,64.6539,64.5924,64.6364,21201.0
2018-09-14 10:40:00,73.54,73.58,73.53,73.56,88311.0,64.6364,64.6715,64.6276,64.6539,88311.0
2018-09-14 10:50:00,73.56,73.62,73.55,73.59,103391.0,64.6539,64.7067,64.6452,64.6803,103391.0
2018-09-14 11:00:00,73.6,73.64,73.57,73.62,102404.0,64.6891,64.7243,64.6627,64.7067,102404.0
2018-09-14 11:10:00,73.62,73.62,73.57,73.59,161704.0,64.7067,64.7067,64.6627,64.6803,161704.0
2018-09-14 11:20:00,73.59,73.64,73.57,73.62,150181.0,64.6803,64.7243,64.6627,64.7067,150181.0
2018-09-14 11:30:00,73.62,73.65,73.59,73.63,106953.0,64.7067,64.733,64.6803,64.7155,106953.0
2018-09-14 11:40:00,73.62,73.65,73.6,73.64,86542.0,64.7067,64.733,64.6891,64.7243,86542.0
2018-09-14 11:50:00,73.64,73.66,73.61,73.62,89117.0,64.7243,64.7418,64.6979,64.7067,89117.0
2018-09-14 12:00:00,73.62,73.63,73.34,73.43,418900.0,64.7067,64.7155,64.4606,64.5397,418900.0
2018-09-14 12:10:00,73.44,73.46,73.37,73.4,35410.0,64.5485,64.566,64.4869,64.5133,35410.0
2018-09-14 12:20:00,73.4,73.42,73.3,73.36,62085.0,64.5133,64.5309,64.4254,64.4782,62085.0
2018-09-14 12:30:00,73.35,73.38,73.32,73.35,34203.0,64.4694,64.4957,64.443,64.4694,34203.0
2018-09-14 12:40:00,73.35,73.4,73.35,73.39,53455.0,64.4694,64.5133,64.4694,64.5045,53455.0
2018-09-14 12:50:00,73.38,73.39,73.35,73.36,22027.0,64.4957,64.5045,64.4694,64.4782,22027.0
2018-09-14 13:00:00,73.35,73.37,73.29,73.29,18419.0,64.4694,64.4869,64.4166,64.4166,18419.0
2018-09-14 13:10:00,73.29,73.37,73.28,73.37,35552.0,64.4166,64.4869,64.4078,64.4869,35552.0
2018-09-14 13:20:00,73.36,73.43,73.36,73.41,48461.0,64.4782,64.5397,64.4782,64.5221,48461.0
2018-09-14 13:30:00,73.41,73.44,73.41,73.42,22989.0,64.5221,64.5485,64.5221,64.5309,22989.0
2018-09-14 13:40:00,73.42,73.44,73.4,73.42,22112.0,64.5309,64.5485,64.5133,64.5309,22112.0
2018-09-14 13:50:00,73.42,73.47,73.42,73.46,18323.0,64.5309,64.5748,64.5309,64.566,18323.0
2018-09-14 14:00:00,73.47,73.49,73.45,73.47,25599.0,64.5748,64.5924,64.5573,64.5748,25599.0
2018-09-14 14:10:00,73.47,73.48,73.44,73.47,20576.0,64.5748,64.5836,64.5485,64.5748,20576.0
2018-09-14 14:20:00,73.46,73.49,73.44,73.46,28669.0,64.566,64.5924,64.5485,64.566,28669.0
2018-09-14 14:30:00,73.47,73.49,73.45,73.48,20065.0,64.5748,64.5924,64.5573,64.5836,20065.0
2018-09-14 14:40:00,73.48,73.5,73.47,73.49,30076.0,64.5836,64.6012,64.5748,64.5924,30076.0
2018-09-14 14:50:00,73.5,73.52,73.48,73.51,29366.0,64.6012,64.6188,64.5836,64.61,29366.0
2018-09-14 15:00:00,73.5,73.52,73.5,73.51,26747.0,64.6012,64.6188,64.6012,64.61,26747.0
2018-09-14 15:10:00,73.51,73.54,73.51,73.53,38922.0,64.61,64.6364,64.61,64.6276,38922.0
2018-09-14 15:20:00,73.52,73.53,73.49,73.49,27895.0,64.6188,64.6276,64.5924,64.5924,27895.0
2018-09-14 15:30:00,73.5,73.53,73.5,73.53,32860.0,64.6012,64.6276,64.6012,64.6276,32860.0
2018-09-14 15:40:00,73.53,73.55,73.52,73.53,51187.0,64.6276,64.6452,64.6188,64.6276,51187.0
2018-09-14 15:50:00,73.54,73.56,73.48,73.48,201270.0,64.6364,64.6539,64.5836,64.5836,201270.0
2018-09-17 09:30:00,73.5,73.56,73.49,73.5,34236.0,64.6012,64.6539,64.5924,64.6012,34236.0
2018-09-17 09:40:00,73.5,73.53,73.47,73.49,44031.0,64.6012,64.6276,64.5748,64.5924,44031.0
2018-09-17 09:50:00,73.49,73.53,73.46,73.53,27553.0,64.5924,64.6276,64.566,64.6276,27553.0
2018-09-17 10:00:00,73.53,73.54,73.48,73.51,42548.0,64.6276,64.6364,64.5836,64.61,42548.0
2018-09-17 10:10:00,73.52,73.56,73.48,73.52,64325.0,64.6188,64.6539,64.5836,64.6188,64325.0
2018-09-17 10:20:00,73.52,73.54,73.5,73.51,40249.0,64.6188,64.6364,64.6012,64.61,40249.0
2018-09-17 10:30:00,73.5,73.51,73.48,73.5,32992.0,64.6012,64.61,64.5836,64.6012,32992.0
2018-09-17 10:40:00,73.5,73.53,73.43,73.44,39643.0,64.6012,64.6276,64.5397,64.5485,39643.0
2018-09-17 10:50:00,73.45,73.45,73.36,73.38,63932.0,64.5573,64.5573,64.4782,64.4957,63932.0
2018-09-17 11:00:00,73.38,73.44,73.38,73.44,109079.0,64.4957,64.5485,64.4957,64.5485,109079.0
2018-09-17 11:10:00,73.45,73.48,73.44,73.45,71899.0,64.5573,64.5836,64.5485,64.5573,71899.0
2018-09-17 11:20:00,73.45,73.46,73.43,73.45,35465.0,64.5573,64.566,64.5397,64.5573,35465.0
2018-09-17 11:30:00,73.45,73.49,73.44,73.46,36369.0,64.5573,64.5924,64.5485,64.566,36369.0
2018-09-17 11:40:00,73.46,73.48,73.44,73.45,28855.0,64.566,64.5836,64.5485,64.5573,28855.0
2018-09-17 11:50:00,73.45,73.48,73.45,73.46,72309.0,64.5573,64.5836,64.5573,64.566,72309.0
2018-09-17 12:00:00,73.46,73.48,73.45,73.45,56018.0,64.566,64.5836,64.5573,64.5573,56018.0
2018-09-17 12:10:00,73.45,73.47,73.44,73.47,48629.0,64.5573,64.5748,64.5485,64.5748,48629.0
2018-09-17 12:20:00,73.47,73.5,73.46,73.48,65480.0,64.5748,64.6012,64.566,64.5836,65480.0
2018-09-17 12:30:00,73.48,73.49,73.44,73.46,39356.0,64.5836,64.5924,64.5485,64.566,39356.0
2018-09-17 12:40:00,73.46,73.48,73.45,73.48,41007.0,64.566,64.5836,64.5573,64.5836,41007.0
2018-09-17 12:50:00,73.48,73.49,73.4,73.46,23497.0,64.5836,64.5924,64.5133,64.566,23497.0
2018-09-17 13:00:00,73.46,73.48,73.42,73.45,13715.0,64.566,64.5836,64.5309,64.5573,13715.0
2018-09-17 13:10:00,73.44,73.45,73.39,73.39,23140.0,64.5485,64.5573,64.5045,64.5045,23140.0
2018-09-17 13:20:00,73.39,73.4,73.37,73.38,14407.0,64.5045,64.5133,64.4869,64.4957,14407.0
2018-09-17 13:30:00,73.38,73.38,73.33,73.34,35116.0,64.4957,64.4957,64.4518,64.4606,35116.0
2018-09-17 13:40:00,73.35,73.38,73.35,73.37,11959.0,64.4694,64.4957,64.4694,64.4869,11959.0
2018-09-17 13:50:00,73.37,73.43,73.36,73.4,21294.0,64.4869,64.5397,64.4782,64.5133,21294.0
2018-09-17 14:00:00,73.4,73.42,73.38,73.41,30396.0,64.5133,64.5309,64.4957,64.5221,30396.0
2018-09-17 14:10:00,73.41,73.43,73.4,73.42,37576.0,64.5221,64.5397,64.5133,64.5309,37576.0
2018-09-17 14:20:00,73.42,73.44,73.41,73.42,43788.0,64.5309,64.5485,64.5221,64.5309,43788.0
2018-09-17 14:30:00,73.41,73.43,73.4,73.42,113658.0,64.5221,64.5397,64.5133,64.5309,113658.0
2018-09-17 14:40:00,73.42,73.42,73.39,73.41,13679.0,64.5309,64.5309,64.5045,64.5221,13679.0
2018-09-17 14:50:00,73.41,73.41,73.31,73.33,28055.0,64.5221,64.5221,64.4342,64.4518,28055.0
2018-09-17 15:00:00,73.34,73.36,73.3,73.32,53605.0,64.4606,64.4782,64.4254,64.443,53605.0
2018-09-17 15:10:00,73.31,73.33,73.27,73.28,21135.0,64.4342,64.4518,64.3991,64.4078,21135.0
2018-09-17 15:20:00,73.27,73.29,73.24,73.27,63248.0,64.3991,64.4166,64.3727,64.3991,63248.0
2018-09-17 15:30:00,73.26,73.29,73.23,73.23,28696.0,64.3903,64.4166,64.3639,64.3639,28696.0
2018-09-17 15:40:00,73.22,73.27,73.2,73.26,63240.0,64.3551,64.3991,64.3375,64.3903,63240.0
2018-09-17 15:50:00,73.25,73.25,73.19,73.23,110547.0,64.3815,64.3815,64.3287,64.3639,110547.0
2018-09-18 09:30:00,73.49,73.67,73.46,73.64,96289.0,64.5924,64.7506,64.566,64.7243,96289.0
2018-09-18 09:40:00,73.65,73.69,73.62,73.64,162315.0,64.733,64.7682,64.7067,64.7243,162315.0
2018-09-18 09:50:00,73.64,73.67,73.61,73.62,25782.0,64.7243,64.7506,64.6979,64.7067,25782.0
2018-09-18 10:00:00,73.63,73.64,73.55,73.56,52280.0,64.7155,64.7243,64.6452,64.6539,52280.0
2018-09-18 10:10:00,73.56,73.67,73.53,73.65,46752.0,64.6539,64.7506,64.6276,64.733,46752.0
2018-09-18 10:20:00,73.66,73.69,73.65,73.67,48616.0,64.7418,64.7682,64.733,64.7506,48616.0
2018-09-18 10:30:00,73.67,73.68,73.6,73.65,24482.0,64.7506,64.7594,64.6891,64.733,24482.0
2018-09-18 10:40:00,73.65,73.72,73.63,73.69,25123.0,64.733,64.7946,64.7155,64.7682,25123.0
2018-09-18 10:50:00,73.69,73.74,73.66,73.73,15698.0,64.7682,64.8121,64.7418,64.8034,15698.0
2018-09-18 11:00:00,73.75,73.77,73.7,73.74,24287.0,64.8209,64.8385,64.777,64.8121,24287.0
2018-09-18 11:10:00,73.74,73.79,73.72,73.78,17113.0,64.8121,64.8561,64.7946,64.8473,17113.0
2018-09-18 11:20:00,73.78,73.79,73.75,73.78,18513.0,64.8473,64.8561,64.8209,64.8473,18513.0
2018-09-18 11:30:00,73.78,73.81,73.77,73.81,19606.0,64.8473,64.8737,64.8385,64.8737,19606.0
2018-09-18 11:40:00,73.81,73.84,73.8,73.83,24944.0,64.8737,64.9,64.8649,64.8913,24944.0
2018-09-18 11:50:00,73.82,73.83,73.8,73.83,55239.0,64.8825,64.8913,64.8649,64.8913,55239.0
2018-09-18 12:00:00,73.84,73.88,73.84,73.85,10201.0,64.9,64.9352,64.9,64.9088,10201.0
2018-09-18 12:10:00,73.85,73.86,73.82,73.82,23063.0,64.9088,64.9176,64.8825,64.8825,23063.0
2018-09-18 12:20:00,73.83,73.83,73.76,73.76,18357.0,64.8913,64.8913,64.8297,64.8297,18357.0
2018-09-18 12:30:00,73.77,73.82,73.76,73.8,8682.0,64.8385,64.8825,64.8297,64.8649,8682.0
2018-09-18 12:40:00,73.8,73.8,73.73,73.74,13697.0,64.8649,64.8649,64.8034,64.8121,13697.0
2018-09-18 12:50:00,73.75,73.77,73.74,73.75,17318.0,64.8209,64.8385,64.8121,64.8209,17318.0
2018-09-18 13:00:00,73.75,73.78,73.75,73.78,21583.0,64.8209,64.8473,64.8209,64.8473,21583.0
2018-09-18 13:10:00,73.78,73.8,73.77,73.8,31987.0,64.8473,64.8649,64.8385,64.8649,31987.0
2018-09-18 13:20:00,73.79,73.8,73.73,73.73,25339.0,64.8561,64.8649,64.8034,64.8034,25339.0
2018-09-18 13:30:00,73.73,73.75,73.69,73.75,24418.0,64.8034,64.8209,64.7682,64.8209,24418.0
2018-09-18 13:40:00,73.75,73.76,73.73,73.76,20178.0,64.8209,64.8297,64.8034,64.8297,20178.0
2018-09-18 13:50:00,73.76,73.79,73.76,73.78,26699.0,64.8297,64.8561,64.8297,64.8473,26699.0
2018-09-18 14:00:00,73.78,73.8,73.77,73.79,27012.0,64.8473,64.8649,64.8385,64.8561,27012.0
2018-09-18 14:10:00,73.8,73.82,73.8,73.81,34244.0,64.8649,64.8825,64.8649,64.8737,34244.0
2018-09-18 14:20:00,73.82,73.86,73.8,73.84,26475.0,64.8825,64.9176,64.8649,64.9,26475.0
2018-09-18 14:30:00,73.85,73.88,73.84,73.87,33114.0,64.9088,64.9352,64.9,64.9264,33114.0
2018-09-18 14:40:00,73.87,73.87,73.84,73.84,50389.0,64.9264,64.9264,64.9,64.9,50389.0
2018-09-18 14:50:00,73.84,73.85,73.81,73.81,34443.0,64.9,64.9088,64.8737,64.8737,34443.0
2018-09-18 15:00:00,73.81,73.83,73.8,73.81,37252.0,64.8737,64.8913,64.8649,64.8737,37252.0
2018-09-18 15:10:00,73.8,73.83,73.79,73.8,274935.0,64.8649,64.8913,64.8561,64.8649,274935.0
2018-09-18 15:20:00,73.8,73.83,73.79,73.81,156932.0,64.8649,64.8913,64.8561,64.8737,156932.0
2018-09-18 15:30:00,73.81,73.81,73.77,73.78,43824.0,64.8737,64.8737,64.8385,64.8473,43824.0
2018-09-18 15:40:00,73.79,73.81,73.75,73.76,87618.0,64.8561,64.8737,64.8209,64.8297,87618.0
2018-09-18 15:50:00,73.76,73.8,73.74,73.77,314327.0,64.8297,64.8649,64.8121,64.8385,314327.0
2018-09-19 09:30:00,73.8,73.95,73.8,73.9,222171.0,64.8649,64.9967,64.8649,64.9528,222171.0
2018-09-19 09:40:00,73.9,73.92,73.87,73.9,21528.0,64.9528,64.9704,64.9264,64.9528,21528.0
2018-09-19 09:50:00,73.89,73.93,73.89,73.92,19787.0,64.944,64.9791,64.944,64.9704,19787.0
2018-09-19 10:00:00,73.92,73.98,73.92,73.94,19888.0,64.9704,65.0231,64.9704,64.9879,19888.0
2018-09-19 10:10:00,73.93,73.93,73.84,73.86,15818.0,64.9791,64.9791,64.9,64.9176,15818.0
2018-09-19 10:20:00,73.85,73.93,73.83,73.87,213528.0,64.9088,64.9791,64.8913,64.9264,213528.0
2018-09-19 10:30:00,73.89,73.94,73.88,73.94,10744.0,64.944,64.9879,64.9352,64.9879,10744.0
2018-09-19 10:40:00,73.94,73.97,73.92,73.97,12345.0,64.9879,65.0143,64.9704,65.0143,12345.0
2018-09-19 10:50:00,73.96,73.96,73.92,73.94,19210.0,65.0055,65.0055,64.9704,64.9879,19210.0
2018-09-19 11:00:00,73.94,74.05,73.93,74.05,48179.0,64.9879,65.0846,64.9791,65.0846,48179.0
2018-09-19 11:10:00,74.06,74.07,74.02,74.02,20597.0,65.0934,65.1022,65.0582,65.0582,20597.0
2018-09-19 11:20:00,74.02,74.03,73.98,73.99,14997.0,65.0582,65.067,65.0231,65.0319,14997.0
2018-09-19 11:30:00,73.99,74.02,73.97,74.02,10161.0,65.0319,65.0582,65.0143,65.0582,10161.0
2018-09-19 11:40:00,74.03,74.03,73.98,74.0,10195.0,65.067,65.067,65.0231,65.0407,10195.0
2018-09-19 11:50:00,74.01,74.04,74.0,74.04,39150.0,65.0495,65.0758,65.0407,65.0758,39150.0
2018-09-19 12:00:00,74.04,74.06,74.01,74.03,34617.0,65.0758,65.0934,65.0495,65.067,34617.0
2018-09-19 12:10:00,74.03,74.03,73.99,74.01,43807.0,65.067,65.067,65.0319,65.0495,43807.0
2018-09-19 12:20:00,74.01,74.03,74.0,74.02,11685.0,65.0495,65.067,65.0407,65.0582,11685.0
2018-09-19 12:30:00,74.01,74.03,73.97,73.98,70348.0,65.0495,65.067,65.0143,65.0231,70348.0
2018-09-19 12:40:00,73.98,73.99,73.97,73.99,73446.0,65.0231,65.0319,65.0143,65.0319,73446.0
2018-09-19 12:50:00,74.0,74.03,73.99,74.03,14457.0,65.0407,65.067,65.0319,65.067,14457.0
2018-09-19 13:00:00,74.03,74.03,73.98,73.98,28754.0,65.067,65.067,65.0231,65.0231,28754.0
2018-09-19 13:10:00,73.99,73.99,73.97,73.97,5284.0,65.0319,65.0319,65.0143,65.0143,5284.0
2018-09-19 13:20:00,73.97,73.98,73.94,73.94,33671.0,65.0143,65.0231,64.9879,64.9879,33671.0
2018-09-19 13:30:00,73.94,73.98,73.94,73.98,9113.0,64.9879,65.0231,64.9879,65.0231,9113.0
2018-09-19 13:40:00,73.98,73.99,73.95,73.97,12668.0,65.0231,65.0319,64.9967,65.0143,12668.0
2018-09-19 13:50:00,73.97,73.99,73.97,73.99,6908.0,65.0143,65.0319,65.0143,65.0319,6908.0
2018-09-19 14:00:00,73.98,73.98,73.97,73.97,10222.0,65.0231,65.0231,65.0143,65.0143,10222.0
2018-09-19 14:10:00,73.97,74.01,73.97,74.0,6142.0,65.0143,65.0495,65.0143,65.0407,6142.0
2018-09-19 14:20:00,74.0,74.0,73.98,74.0,34051.0,65.0407,65.0407,65.0231,65.0407,34051.0
2018-09-19 14:30:00,73.99,73.99,73.97,73.99,7719.0,65.0319,65.0319,65.0143,65.0319,7719.0
2018-09-19 14:40:00,73.99,73.99,73.98,73.98,7564.0,65.0319,65.0319,65.0231,65.0231,7564.0
2018-09-19 14:50:00,73.98,73.99,73.96,73.96,19524.0,65.0231,65.0319,65.0055,65.0055,19524.0
2018-09-19 15:00:00,73.97,73.99,73.96,73.97,16465.0,65.0143,65.0319,65.0055,65.0143,16465.0
2018-09-19 15:10:00,73.97,73.98,73.95,73.95,10863.0,65.0143,65.0231,64.9967,64.9967,10863.0
2018-09-19 15:20:00,73.96,74.01,73.95,73.99,78205.0,65.0055,65.0495,64.9967,65.0319,78205.0
2018-09-19 15:30:00,73.99,74.01,73.98,74.0,20932.0,65.0319,65.0495,65.0231,65.0407,20932.0
2018-09-19 15:40:00,74.0,74.01,73.98,74.0,62363.0,65.0407,65.0495,65.0231,65.0407,62363.0
2018-09-19 15:50:00,74.01,74.02,73.97,73.98,193416.0,65.0495,65.0582,65.0143,65.0231,193416.0
2018-09-20 09:30:00,74.44,74.56,74.44,74.51,78065.0,65.4274,65.5329,65.4274,65.4889,78065.0
2018-09-20 09:40:00,74.52,74.53,74.44,74.46,38235.0,65.4977,65.5065,65.4274,65.445,38235.0
2018-09-20 09:50:00,74.46,74.46,74.39,74.43,47543.0,65.445,65.445,65.3835,65.4186,47543.0
2018-09-20 10:00:00,74.44,74.52,74.44,74.49,64115.0,65.4274,65.4977,65.4274,65.4713,64115.0
2018-09-20 10:10:00,74.49,74.53,74.47,74.51,31935.0,65.4713,65.5065,65.4538,65.4889,31935.0
2018-09-20 10:20:00,74.53,74.54,74.43,74.43,12711.0,65.5065,65.5153,65.4186,65.4186,12711.0
2018-09-20 10:30:00,74.44,74.49,74.42,74.48,26444.0,65.4274,65.4713,65.4098,65.4626,26444.0
2018-09-20 10:40:00,74.49,74.52,74.49,74.5,11366.0,65.4713,65.4977,65.4713,65.4801,11366.0
2018-09-20 10:50:00,74.49,74.5,74.43,74.46,17785.0,65.4713,65.4801,65.4186,65.445,17785.0
2018-09-20 11:00:00,74.46,74.52,74.46,74.52,29998.0,65.445,65.4977,65.445,65.4977,29998.0
2018-09-20 11:10:00,74.51,74.51,74.46,74.48,13060.0,65.4889,65.4889,65.445,65.4626,13060.0
2018-09-20 11:20:00,74.48,74.52,74.46,74.5,19886.0,65.4626,65.4977,65.445,65.4801,19886.0
2018-09-20 11:30:00,74.5,74.55,74.49,74.52,180793.0,65.4801,65.5241,65.4713,65.4977,180793.0
2018-09-20 11:40:00,74.52,74.58,74.52,74.54,58016.0,65.4977,65.5504,65.4977,65.5153,58016.0
2018-09-20 11:50:00,74.55,74.58,74.55,74.58,23219.0,65.5241,65.5504,65.5241,65.5504,23219.0
2018-09-20 12:00:00,74.58,74.59,74.55,74.56,53483.0,65.5504,65.5592,65.5241,65.5329,53483.0
2018-09-20 12:10:00,74.56,74.59,74.55,74.57,6663.0,65.5329,65.5592,65.5241,65.5417,6663.0
2018-09-20 12:20:00,74.58,74.62,74.58,74.6,50898.0,65.5504,65.5856,65.5504,65.568,50898.0
2018-09-20 12:30:00,74.6,74.62,74.59,74.61,62853.0,65.568,65.5856,65.5592,65.5768,62853.0
2018-09-20 12:40:00,74.62,74.64,74.6,74.62,13766.0,65.5856,65.6032,65.568,65.5856,13766.0
2018-09-20 12:50:00,74.62,74.64,74.61,74.64,16197.0,65.5856,65.6032,65.5768,65.6032,16197.0
2018-09-20 13:00:00,74.64,74.68,74.64,74.67,64384.0,65.6032,65.6383,65.6032,65.6296,64384.0
2018-09-20 13:10:00,74.67,74.68,74.65,74.66,7419.0,65.6296,65.6383,65.612,65.6208,7419.0
2018-09-20 13:20:00,74.66,74.67,74.63,74.64,8033.0,65.6208,65.6296,65.5944,65.6032,8033.0
2018-09-20 13:30:00,74.63,74.65,74.63,74.64,6928.0,65.5944,65.612,65.5944,65.6032,6928.0
2018-09-20 13:40:00,74.64,74.65,74.63,74.65,11879.0,65.6032,65.612,65.5944,65.612,11879.0
2018-09-20 13:50:00,74.65,74.66,74.63,74.66,12586.0,65.612,65.6208,65.5944,65.6208,12586.0
2018-09-20 14:00:00,74.65,74.67,74.65,74.66,13897.0,65.612,65.6296,65.612,65.6208,13897.0
2018-09-20 14:10:00,74.66,74.68,74.66,74.67,18452.0,65.6208,65.6383,65.6208,65.6296,18452.0
2018-09-20 14:20:00,74.67,74.69,74.66,74.68,22861.0,65.6296,65.6471,65.6208,65.6383,22861.0
2018-09-20 14:30:00,74.69,74.7,74.68,74.69,22052.0,65.6471,65.6559,65.6383,65.6471,22052.0
2018-09-20 14:40:00,74.69,74.73,74.66,74.73,19231.0,65.6471,65.6823,65.6208,65.6823,19231.0
2018-09-20 14:50:00,74.73,74.73,74.71,74.71,44209.0,65.6823,65.6823,65.6647,65.6647,44209.0
2018-09-20 15:00:00,74.72,74.74,74.71,74.72,41460.0,65.6735,65.6911,65.6647,65.6735,41460.0
2018-09-20 15:10:00,74.72,74.78,74.72,74.77,134623.0,65.6735,65.7262,65.6735,65.7174,134623.0
2018-09-20 15:20:00,74.76,74.76,74.73,74.75,35047.0,65.7087,65.7087,65.6823,65.6999,35047.0
2018-09-20 15:30:00,74.75,74.76,74.74,74.75,24055.0,65.6999,65.7087,65.6911,65.6999,24055.0
2018-09-20 15:40:00,74.75,74.75,74.7,74.72,97883.0,65.6999,65.6999,65.6559,65.6735,97883.0
2018-09-20 15:50:00,74.71,74.72,74.67,74.68,270397.0,65.6647,65.6735,65.6296,65.6383,270397.0
2018-09-21 09:30:00,74.8,74.83,74.76,74.82,82857.0,65.7438,65.7702,65.7087,65.7614,82857.0
2018-09-21 09:40:00,74.82,74.85,74.79,74.83,25614.0,65.7614,65.7878,65.735,65.7702,25614.0
2018-09-21 09:50:00,74.84,74.85,74.81,74.81,20457.0,65.779,65.7878,65.7526,65.7526,20457.0
2018-09-21 10:00:00,74.81,74.86,74.79,74.86,21258.0,65.7526,65.7965,65.735,65.7965,21258.0
2018-09-21 10:10:00,74.86,74.87,74.83,74.83,13708.0,65.7965,65.8053,65.7702,65.7702,13708.0
2018-09-21 10:20:00,74.83,74.83,74.78,74.79,21965.0,65.7702,65.7702,65.7262,65.735,21965.0
2018-09-21 10:30:00,74.78,74.83,74.76,74.8,27681.0,65.7262,65.7702,65.7087,65.7438,27681.0
2018-09-21 10:40:00,74.82,74.82,74.78,74.79,10053.0,65.7614,65.7614,65.7262,65.735,10053.0
2018-09-21 10:50:00,74.79,74.81,74.76,74.79,24135.0,65.735,65.7526,65.7087,65.735,24135.0
2018-09-21 11:00:00,74.78,74.79,74.75,74.79,13451.0,65.7262,65.735,65.6999,65.735,13451.0
2018-09-21 11:10:00,74.8,74.82,74.79,74.82,33230.0,65.7438,65.7614,65.735,65.7614,33230.0
2018-09-21 11:20:00,74.81,74.83,74.79,74.82,16145.0,65.7526,65.7702,65.735,65.7614,16145.0
2018-09-21 11:30:00,74.83,74.84,74.81,74.82,25369.0,65.7702,65.779,65.7526,65.7614,25369.0
2018-09-21 11:40:00,74.83,74.88,74.82,74.87,16902.0,65.7702,65.8141,65.7614,65.8053,16902.0
2018-09-21 11:50:00,74.87,74.88,74.85,74.86,30736.0,65.8053,65.8141,65.7878,65.7965,30736.0
2018-09-21 12:00:00,74.86,74.88,74.85,74.88,5202.0,65.7965,65.8141,65.7878,65.8141,5202.0
2018-09-21 12:10:00,74.88,74.89,74.85,74.86,19228.0,65.8141,65.8229,65.7878,65.7965,19228.0
2018-09-21 12:20:00,74.85,74.89,74.83,74.84,93738.0,65.7878,65.8229,65.7702,65.779,93738.0
2018-09-21 12:30:00,74.84,74.85,74.79,74.81,11525.0,65.779,65.7878,65.735,65.7526,11525.0
2018-09-21 12:40:00,74.81,74.82,74.79,74.81,5475.0,65.7526,65.7614,65.735,65.7526,5475.0
2018-09-21 12:50:00,74.81,74.83,74.8,74.81,6822.0,65.7526,65.7702,65.7438,65.7526,6822.0
2018-09-21 13:00:00,74.8,74.81,74.79,74.79,8597.0,65.7438,65.7526,65.735,65.735,8597.0
2018-09-21 13:10:00,74.79,74.8,74.77,74.8,3588.0,65.735,65.7438,65.7174,65.7438,3588.0
2018-09-21 13:20:00,74.81,74.82,74.78,74.78,19211.0,65.7526,65.7614,65.7262,65.7262,19211.0
2018-09-21 13:30:00,74.78,74.79,74.77,74.79,2853.0,65.7262,65.735,65.7174,65.735,2853.0
2018-09-21 13:40:00,74.79,74.8,74.76,74.78,242461.0,65.735,65.7438,65.7087,65.7262,242461.0
2018-09-21 13:50:00,74.77,74.79,74.74,74.79,8592.0,65.7174,65.735,65.6911,65.735,8592.0
2018-09-21 14:00:00,74.79,74.79,74.76,74.76,4473.0,65.735,65.735,65.7087,65.7087,4473.0
2018-09-21 14:10:00,74.77,74.77,74.72,74.74,8939.0,65.7174,65.7174,65.6735,65.6911,8939.0
2018-09-21 14:20:00,74.74,74.78,74.74,74.77,7583.0,65.6911,65.7262,65.6911,65.7174,7583.0
2018-09-21 14:30:00,74.77,74.78,74.76,74.78,5800.0,65.7174,65.7262,65.7087,65.7262,5800.0
2018-09-21 14:40:00,74.77,74.77,74.74,74.75,185076.0,65.7174,65.7174,65.6911,65.6999,185076.0
2018-09-21 14:50:00,74.74,74.75,74.71,74.72,8872.0,65.6911,65.6999,65.6647,65.6735,8872.0
2018-09-21 15:00:00,74.72,74.74,74.71,74.72,11764.0,65.6735,65.6911,65.6647,65.6735,11764.0
2018-09-21 15:10:00,74.73,74.75,74.72,74.73,13041.0,65.6823,65.6999,65.6735,65.6823,13041.0
2018-09-21 15:20:00,74.72,74.75,74.72,74.73,14194.0,65.6735,65.6999,65.6735,65.6823,14194.0
2018-09-21 15:30:00,74.73,74.75,74.72,74.73,16352.0,65.6823,65.6999,65.6735,65.6823,16352.0
2018-09-21 15:40:00,74.73,74.74,74.71,74.71,18505.0,65.6823,65.6911,65.6647,65.6647,18505.0
2018-09-21 15:50:00,74.7,74.74,74.67,74.7,118815.0,65.6559,65.6911,65.6296,65.6559,118815.0
2018-09-24 09:30:00,74.49,74.53,74.44,74.5,27021.0,65.4713,65.5065,65.4274,65.4801,27021.0
2018-09-24 09:40:00,74.51,74.55,74.48,74.48,40279.0,65.4889,65.5241,65.4626,65.4626,40279.0
2018-09-24 09:50:00,74.49,74.53,74.47,74.5,17875.0,65.4713,65.5065,65.4538,65.4801,17875.0
2018-09-24 10:00:00,74.5,74.5,74.46,74.47,9865.0,65.4801,65.4801,65.445,65.4538,9865.0
2018-09-24 10:10:00,74.47,74.47,74.4,74.41,23258.0,65.4538,65.4538,65.3922,65.401,23258.0
2018-09-24 10:20:00,74.4,74.42,74.34,74.37,37323.0,65.3922,65.4098,65.3395,65.3659,37323.0
2018-09-24 10:30:00,74.37,74.43,74.32,74.32,166434.0,65.3659,65.4186,65.3219,65.3219,166434.0
2018-09-24 10:40:00,74.32,74.36,74.29,74.3,11381.0,65.3219,65.3571,65.2956,65.3043,11381.0
2018-09-24 10:50:00,74.31,74.38,74.3,74.38,38160.0,65.3131,65.3747,65.3043,65.3747,38160.0
2018-09-24 11:00:00,74.41,74.41,74.33,74.33,8086.0,65.401,65.401,65.3307,65.3307,8086.0
2018-09-24 11:10:00,74.32,74.35,74.3,74.35,18821.0,65.3219,65.3483,65.3043,65.3483,18821.0
2018-09-24 11:20:00,74.37,74.43,74.37,74.41,13927.0,65.3659,65.4186,65.3659,65.401,13927.0
2018-09-24 11:30:00,74.41,74.42,74.35,74.37,21290.0,65.401,65.4098,65.3483,65.3659,21290.0
2018-09-24 11:40:00,74.38,74.38,74.34,74.36,5264.0,65.3747,65.3747,65.3395,65.3571,5264.0
2018-09-24 11:50:00,74.36,74.37,74.34,74.35,4784.0,65.3571,65.3659,65.3395,65.3483,4784.0
2018-09-24 12:00:00,74.36,74.38,74.32,74.32,5597.0,65.3571,65.3747,65.3219,65.3219,5597.0
2018-09-24 12:10:00,74.32,74.33,74.31,74.32,10724.0,65.3219,65.3307,65.3131,65.3219,10724.0
2018-09-24 12:20:00,74.33,74.34,74.31,74.33,10321.0,65.3307,65.3395,65.3131,65.3307,10321.0
2018-09-24 12:30:00,74.33,74.34,74.32,74.33,5470.0,65.3307,65.3395,65.3219,65.3307,5470.0
2018-09-24 12:40:00,74.32,74.37,74.32,74.36,7131.0,65.3219,65.3659,65.3219,65.3571,7131.0
2018-09-24 12:50:00,74.36,74.37,74.3,74.3,12503.0,65.3571,65.3659,65.3043,65.3043,12503.0
2018-09-24 13:00:00,74.31,74.31,74.29,74.3,39902.0,65.3131,65.3131,65.2956,65.3043,39902.0
2018-09-24 13:10:00,74.3,74.31,74.28,74.3,9358.0,65.3043,65.3131,65.2868,65.3043,9358.0
2018-09-24 13:20:00,74.3,74.35,74.29,74.3,6659.0,65.3043,65.3483,65.2956,65.3043,6659.0
2018-09-24 13:30:00,74.3,74.35,74.3,74.33,11314.0,65.3043,65.3483,65.3043,65.3307,11314.0
2018-09-24 13:40:00,74.33,74.37,74.33,74.36,7940.0,65.3307,65.3659,65.3307,65.3571,7940.0
2018-09-24 13:50:00,74.36,74.38,74.35,74.37,11633.0,65.3571,65.3747,65.3483,65.3659,11633.0
2018-09-24 14:00:00,74.37,74.39,74.36,74.38,11686.0,65.3659,65.3835,65.3571,65.3747,11686.0
2018-09-24 14:10:00,74.38,74.4,74.37,74.38,8119.0,65.3747,65.3922,65.3659,65.3747,8119.0
2018-09-24 14:20:00,74.37,74.38,74.34,74.35,13336.0,65.3659,65.3747,65.3395,65.3483,13336.0
2018-09-24 14:30:00,74.35,74.38,74.34,74.38,5681.0,65.3483,65.3747,65.3395,65.3747,5681.0
2018-09-24 14:40:00,74.38,74.38,74.36,74.37,21732.0,65.3747,65.3747,65.3571,65.3659,21732.0
2018-09-24 14:50:00,74.37,74.39,74.35,74.36,22250.0,65.3659,65.3835,65.3483,65.3571,22250.0
2018-09-24 15:00:00,74.36,74.41,74.34,74.39,20379.0,65.3571,65.401,65.3395,65.3835,20379.0
2018-09-24 15:10:00,74.4,74.4,74.37,74.4,64033.0,65.3922,65.3922,65.3659,65.3922,64033.0
2018-09-24 15:20:00,74.39,74.4,74.38,74.39,29733.0,65.3835,65.3922,65.3747,65.3835,29733.0
2018-09-24 15:30:00,74.39,74.39,74.36,74.38,34514.0,65.3835,65.3835,65.3571,65.3747,34514.0
2018-09-24 15:40:00,74.37,74.39,74.36,74.39,17556.0,65.3659,65.3835,65.3571,65.3835,17556.0
2018-09-24 15:50:00,74.39,74.39,74.36,74.36,55847.0,65.3835,65.3835,65.3571,65.3571,55847.0
2018-09-25 09:30:00,74.66,74.66,74.57,74.62,122158.0,65.6208,65.6208,65.5417,65.5856,122158.0
2018-09-25 09:40:00,74.62,74.66,74.61,74.62,22748.0,65.5856,65.6208,65.5768,65.5856,22748.0
2018-09-25 09:50:00,74.61,74.63,74.6,74.61,4716.0,65.5768,65.5944,65.568,65.5768,4716.0
2018-09-25 10:00:00,74.6,74.64,74.58,74.58,29149.0,65.568,65.6032,65.5504,65.5504,29149.0
2018-09-25 10:10:00,74.58,74.64,74.57,74.63,4739.0,65.5504,65.6032,65.5417,65.5944,4739.0
2018-09-25 10:20:00,74.61,74.61,74.56,74.57,27729.0,65.5768,65.5768,65.5329,65.5417,27729.0
2018-09-25 10:30:00,74.58,74.6,74.56,74.59,19694.0,65.5504,65.568,65.5329,65.5592,19694.0
2018-09-25 10:40:00,74.6,74.63,74.59,74.6,20659.0,65.568,65.5944,65.5592,65.568,20659.0
2018-09-25 10:50:00,74.61,74.61,74.52,74.52,23320.0,65.5768,65.5768,65.4977,65.4977,23320.0
2018-09-25 11:00:00,74.52,74.56,74.48,74.56,16472.0,65.4977,65.5329,65.4626,65.5329,16472.0
2018-09-25 11:10:00,74.56,74.59,74.55,74.57,13927.0,65.5329,65.5592,65.5241,65.5417,13927.0
2018-09-25 11:20:00,74.57,74.62,74.56,74.62,7536.0,65.5417,65.5856,65.5329,65.5856,7536.0
2018-09-25 11:30:00,74.63,74.64,74.6,74.62,4242.0,65.5944,65.6032,65.568,65.5856,4242.0
2018-09-25 11:40:00,74.62,74.63,74.61,74.61,16405.0,65.5856,65.5944,65.5768,65.5768,16405.0
2018-09-25 11:50:00,74.61,74.63,74.6,74.61,11159.0,65.5768,65.5944,65.568,65.5768,11159.0
2018-09-25 12:00:00,74.61,74.63,74.61,74.63,86117.0,65.5768,65.5944,65.5768,65.5944,86117.0
2018-09-25 12:10:00,74.63,74.63,74.61,74.61,7535.0,65.5944,65.5944,65.5768,65.5768,7535.0
2018-09-25 12:20:00,74.61,74.63,74.61,74.62,11830.0,65.5768,65.5944,65.5768,65.5856,11830.0
2018-09-25 12:30:00,74.61,74.61,74.58,74.58,29375.0,65.5768,65.5768,65.5504,65.5504,29375.0
2018-09-25 12:40:00,74.57,74.57,74.56,74.56,28315.0,65.5417,65.5417,65.5329,65.5329,28315.0
2018-09-25 12:50:00,74.56,74.58,74.56,74.57,16794.0,65.5329,65.5504,65.5329,65.5417,16794.0
2018-09-25 13:00:00,74.56,74.56,74.55,74.55,10235.0,65.5329,65.5329,65.5241,65.5241,10235.0
2018-09-25 13:10:00,74.54,74.54,74.53,74.54,13258.0,65.5153,65.5153,65.5065,65.5153,13258.0
2018-09-25 13:20:00,74.54,74.55,74.53,74.53,29028.0,65.5153,65.5241,65.5065,65.5065,29028.0
2018-09-25 13:30:00,74.53,74.54,74.52,74.53,43094.0,65.5065,65.5153,65.4977,65.5065,43094.0
2018-09-25 13:40:00,74.52,74.52,74.44,74.47,26300.0,65.4977,65.4977,65.4274,65.4538,26300.0
2018-09-25 13:50:00,74.47,74.48,74.46,74.48,4118.0,65.4538,65.4626,65.445,65.4626,4118.0
2018-09-25 14:00:00,74.47,74.49,74.47,74.48,6464.0,65.4538,65.4713,65.4538,65.4626,6464.0
2018-09-25 14:10:00,74.48,74.5,74.48,74.5,2832.0,65.4626,65.4801,65.4626,65.4801,2832.0
2018-09-25 14:20:00,74.51,74.53,74.51,74.52,4696.0,65.4889,65.5065,65.4889,65.4977,4696.0
2018-09-25 14:30:00,74.52,74.52,74.49,74.51,9180.0,65.4977,65.4977,65.4713,65.4889,9180.0
2018-09-25 14:40:00,74.52,74.52,74.47,74.47,5403.0,65.4977,65.4977,65.4538,65.4538,5403.0
2018-09-25 14:50:00,74.47,74.5,74.47,74.5,5779.0,65.4538,65.4801,65.4538,65.4801,5779.0
2018-09-25 15:00:00,74.51,74.51,74.48,74.5,7604.0,65.4889,65.4889,65.4626,65.4801,7604.0
2018-09-25 15:10:00,74.5,74.51,74.48,74.49,6341.0,65.4801,65.4889,65.4626,65.4713,6341.0
2018-09-25 15:20:00,74.5,74.54,74.49,74.53,91812.0,65.4801,65.5153,65.4713,65.5065,91812.0
2018-09-25 15:30:00,74.53,74.55,74.52,74.54,106416.0,65.5065,65.5241,65.4977,65.5153,106416.0
2018-09-25 15:40:00,74.53,74.54,74.51,74.52,17614.0,65.5065,65.5153,65.4889,65.4977,17614.0
2018-09-25 15:50:00,74.52,74.52,74.46,74.48,80035.0,65.4977,65.4977,65.445,65.4626,80035.0
2018-09-26 09:30:00,74.55,74.6,74.52,74.59,127320.0,65.5241,65.568,65.4977,65.5592,127320.0
2018-09-26 09:40:00,74.6,74.65,74.57,74.65,67173.0,65.568,65.612,65.5417,65.612,67173.0
2018-09-26 09:50:00,74.65,74.66,74.62,74.63,110656.0,65.612,65.6208,65.5856,65.5944,110656.0
2018-09-26 10:00:00,74.63,74.65,74.57,74.58,81254.0,65.5944,65.612,65.5417,65.5504,81254.0
2018-09-26 10:10:00,74.57,74.6,74.54,74.59,81319.0,65.5417,65.568,65.5153,65.5592,81319.0
2018-09-26 10:20:00,74.59,74.64,74.58,74.63,136859.0,65.5592,65.6032,65.5504,65.5944,136859.0
2018-09-26 10:30:00,74.62,74.67,74.61,74.67,90499.0,65.5856,65.6296,65.5768,65.6296,90499.0
2018-09-26 10:40:00,74.67,74.72,74.66,74.69,69574.0,65.6296,65.6735,65.6208,65.6471,69574.0
2018-09-26 10:50:00,74.7,74.72,74.68,74.71,65645.0,65.6559,65.6735,65.6383,65.6647,65645.0
2018-09-26 11:00:00,74.71,74.73,74.7,74.72,33394.0,65.6647,65.6823,65.6559,65.6735,33394.0
2018-09-26 11:10:00,74.72,74.74,74.71,74.73,26425.0,65.6735,65.6911,65.6647,65.6823,26425.0
2018-09-26 11:20:00,74.74,74.76,74.71,74.76,36857.0,65.6911,65.7087,65.6647,65.7087,36857.0
2018-09-26 11:30:00,74.76,74.77,74.73,74.73,36861.0,65.7087,65.7174,65.6823,65.6823,36861.0
2018-09-26 11:40:00,74.73,74.76,74.73,74.75,48610.0,65.6823,65.7087,65.6823,65.6999,48610.0
2018-09-26 11:50:00,74.75,74.75,74.72,74.73,34750.0,65.6999,65.6999,65.6735,65.6823,34750.0
2018-09-26 12:00:00,74.73,74.74,74.69,74.7,38576.0,65.6823,65.6911,65.6471,65.6559,38576.0
2018-09-26 12:10:00,74.7,74.72,74.69,74.72,40330.0,65.6559,65.6735,65.6471,65.6735,40330.0
2018-09-26 12:20:00,74.72,74.73,74.71,74.73,40229.0,65.6735,65.6823,65.6647,65.6823,40229.0
2018-09-26 12:30:00,74.73,74.75,74.73,74.73,35258.0,65.6823,65.6999,65.6823,65.6823,35258.0
2018-09-26 12:40:00,74.73,74.75,74.72,74.75,29939.0,65.6823,65.6999,65.6735,65.6999,29939.0
2018-09-26 12:50:00,74.75,74.78,74.74,74.78,20892.0,65.6999,65.7262,65.6911,65.7262,20892.0
2018-09-26 13:00:00,74.77,74.8,74.77,74.77,44806.0,65.7174,65.7438,65.7174,65.7174,44806.0
2018-09-26 13:10:00,74.77,74.79,74.77,74.79,21797.0,65.7174,65.735,65.7174,65.735,21797.0
2018-09-26 13:20:00,74.78,74.79,74.76,74.76,27936.0,65.7262,65.735,65.7087,65.7087,27936.0
2018-09-26 13:30:00,74.76,74.76,74.73,74.75,31292.0,65.7087,65.7087,65.6823,65.6999,31292.0
2018-09-26 13:40:00,74.75,74.75,74.72,74.73,27595.0,65.6999,65.6999,65.6735,65.6823,27595.0
2018-09-26 13:50:00,74.73,74.76,74.72,74.75,48231.0,65.6823,65.7087,65.6735,65.6999,48231.0
2018-09-26 14:00:00,74.75,74.92,74.75,74.81,155569.0,65.6999,65.8493,65.6999,65.7526,155569.0
2018-09-26 14:10:00,74.81,74.96,74.81,74.92,44637.0,65.7526,65.8844,65.7526,65.8493,44637.0
2018-09-26 14:20:00,74.92,74.93,74.82,74.84,47123.0,65.8493,65.8581,65.7614,65.779,47123.0
2018-09-26 14:30:00,74.84,74.89,74.77,74.81,108597.0,65.779,65.8229,65.7174,65.7526,108597.0
2018-09-26 14:40:00,74.79,74.79,74.65,74.7,44611.0,65.735,65.735,65.612,65.6559,44611.0
2018-09-26 14:50:00,74.69,74.77,74.67,74.75,43675.0,65.6471,65.7174,65.6296,65.6999,43675.0
2018-09-26 15:00:00,74.75,74.75,74.67,74.73,75920.0,65.6999,65.6999,65.6296,65.6823,75920.0
2018-09-26 15:10:00,74.74,74.76,74.69,74.76,41263.0,65.6911,65.7087,65.6471,65.7087,41263.0
2018-09-26 15:20:00,74.76,74.81,74.73,74.75,46850.0,65.7087,65.7526,65.6823,65.6999,46850.0
2018-09-26 15:30:00,74.74,74.74,74.61,74.63,96244.0,65.6911,65.6911,65.5768,65.5944,96244.0
2018-09-26 15:40:00,74.62,74.62,74.36,74.38,152172.0,65.5856,65.5856,65.3571,65.3747,152172.0
2018-09-26 15:50:00,74.37,74.43,74.35,74.41,130096.0,65.3659,65.4186,65.3483,65.401,130096.0
2018-09-27 09:30:00,74.43,74.49,74.42,74.46,167652.0,65.4186,65.4713,65.4098,65.445,167652.0
2018-09-27 09:40:00,74.47,74.52,74.47,74.48,187525.0,65.4538,65.4977,65.4538,65.4626,187525.0
2018-09-27 09:50:00,74.49,74.53,74.47,74.53,54452.0,65.4713,65.5065,65.4538,65.5065,54452.0
2018-09-27 10:00:00,74.52,74.64,74.52,74.63,119177.0,65.4977,65.6032,65.4977,65.5944,119177.0
2018-09-27 10:10:00,74.63,74.64,74.59,74.62,49138.0,65.5944,65.6032,65.5592,65.5856,49138.0
2018-09-27 10:20:00,74.63,74.69,74.61,74.68,48677.0,65.5944,65.6471,65.5768,65.6383,48677.0
2018-09-27 10:30:00,74.69,74.73,74.66,74.71,39699.0,65.6471,65.6823,65.6208,65.6647,39699.0
2018-09-27 10:40:00,74.71,74.75,74.71,74.74,31420.0,65.6647,65.6999,65.6647,65.6911,31420.0
2018-09-27 10:50:00,74.73,74.74,74.69,74.7,46334.0,65.6823,65.6911,65.6471,65.6559,46334.0
2018-09-27 11:00:00,74.7,74.74,74.7,74.7,37949.0,65.6559,65.6911,65.6559,65.6559,37949.0
2018-09-27 11:10:00,74.7,74.71,74.65,74.68,56030.0,65.6559,65.6647,65.612,65.6383,56030.0
2018-09-27 11:20:00,74.67,74.71,74.66,74.68,47824.0,65.6296,65.6647,65.6208,65.6383,47824.0
2018-09-27 11:30:00,74.68,74.69,74.64,74.66,19768.0,65.6383,65.6471,65.6032,65.6208,19768.0
2018-09-27 11:40:00,74.65,74.7,74.65,74.69,41359.0,65.612,65.6559,65.612,65.6471,41359.0
2018-09-27 11:50:00,74.69,74.74,74.68,74.74,53496.0,65.6471,65.6911,65.6383,65.6911,53496.0
2018-09-27 12:00:00,74.74,74.77,74.72,74.75,29320.0,65.6911,65.7174,65.6735,65.6999,29320.0
2018-09-27 12:10:00,74.74,74.79,74.73,74.79,36485.0,65.6911,65.735,65.6823,65.735,36485.0
2018-09-27 12:20:00,74.78,74.79,74.75,74.77,28123.0,65.7262,65.735,65.6999,65.7174,28123.0
2018-09-27 12:30:00,74.78,74.8,74.75,74.8,77159.0,65.7262,65.7438,65.6999,65.7438,77159.0
2018-09-27 12:40:00,74.8,74.8,74.78,74.8,27626.0,65.7438,65.7438,65.7262,65.7438,27626.0
2018-09-27 12:50:00,74.8,74.82,74.77,74.77,38222.0,65.7438,65.7614,65.7174,65.7174,38222.0
2018-09-27 13:00:00,74.74,74.75,74.71,74.71,16955.0,65.6911,65.6999,65.6647,65.6647,16955.0
2018-09-27 13:10:00,74.71,74.72,74.69,74.7,8265.0,65.6647,65.6735,65.6471,65.6559,8265.0
2018-09-27 13:20:00,74.71,74.71,74.67,74.68,18898.0,65.6647,65.6647,65.6296,65.6383,18898.0
2018-09-27 13:30:00,74.69,74.71,74.69,74.69,9990.0,65.6471,65.6647,65.6471,65.6471,9990.0
2018-09-27 13:40:00,74.69,74.69,74.65,74.68,37426.0,65.6471,65.6471,65.612,65.6383,37426.0
2018-09-27 13:50:00,74.68,74.69,74.67,74.68,41418.0,65.6383,65.6471,65.6296,65.6383,41418.0
2018-09-27 14:00:00,74.68,74.68,74.62,74.63,42109.0,65.6383,65.6383,65.5856,65.5944,42109.0
2018-09-27 14:10:00,74.63,74.64,74.63,74.63,17904.0,65.5944,65.6032,65.5944,65.5944,17904.0
2018-09-27 14:20:00,74.64,74.66,74.61,74.62,17998.0,65.6032,65.6208,65.5768,65.5856,17998.0
2018-09-27 14:30:00,74.63,74.64,74.59,74.6,26293.0,65.5944,65.6032,65.5592,65.568,26293.0
2018-09-27 14:40:00,74.6,74.61,74.58,74.59,26103.0,65.568,65.5768,65.5504,65.5592,26103.0
2018-09-27 14:50:00,74.59,74.61,74.56,74.56,44285.0,65.5592,65.5768,65.5329,65.5329,44285.0
2018-09-27 15:00:00,74.56,74.6,74.55,74.56,97128.0,65.5329,65.568,65.5241,65.5329,97128.0
2018-09-27 15:10:00,74.55,74.57,74.52,74.56,68674.0,65.5241,65.5417,65.4977,65.5329,68674.0
2018-09-27 15:20:00,74.55,74.57,74.49,74.5,41541.0,65.5241,65.5417,65.4713,65.4801,41541.0
2018-09-27 15:30:00,74.5,74.5,74.45,74.46,67326.0,65.4801,65.4801,65.4362,65.445,67326.0
2018-09-27 15:40:00,74.45,74.49,74.44,74.47,51210.0,65.4362,65.4713,65.4274,65.4538,51210.0
2018-09-27 15:50:00,74.46,74.53,74.45,74.47,225768.0,65.445,65.5065,65.4362,65.4538,225768.0
2018-09-28 09:30:00,74.16,74.24,74.1,74.23,60041.0,65.1813,65.2516,65.1286,65.2428,60041.0
2018-09-28 09:40:00,74.24,74.24,74.14,74.21,39491.0,65.2516,65.2516,65.1637,65.2252,39491.0
2018-09-28 09:50:00,74.18,74.24,74.17,74.24,14539.0,65.1989,65.2516,65.1901,65.2516,14539.0
2018-09-28 10:00:00,74.24,74.28,74.19,74.23,30564.0,65.2516,65.2868,65.2077,65.2428,30564.0
2018-09-28 10:10:00,74.21,74.24,74.17,74.23,27522.0,65.2252,65.2516,65.1901,65.2428,27522.0
2018-09-28 10:20:00,74.24,74.3,74.23,74.28,85621.0,65.2516,65.3043,65.2428,65.2868,85621.0
2018-09-28 10:30:00,74.28,74.34,74.27,74.34,12730.0,65.2868,65.3395,65.278,65.3395,12730.0
2018-09-28 10:40:00,74.35,74.39,74.33,74.38,29266.0,65.3483,65.3835,65.3307,65.3747,29266.0
2018-09-28 10:50:00,74.4,74.45,74.4,74.42,41514.0,65.3922,65.4362,65.3922,65.4098,41514.0
2018-09-28 11:00:00,74.43,74.45,74.41,74.41,16379.0,65.4186,65.4362,65.401,65.401,16379.0
2018-09-28 11:10:00,74.44,74.47,74.44,74.45,8785.0,65.4274,65.4538,65.4274,65.4362,8785.0
2018-09-28 11:20:00,74.45,74.48,74.44,74.44,17491.0,65.4362,65.4626,65.4274,65.4274,17491.0
2018-09-28 11:30:00,74.43,74.45,74.37,74.37,12150.0,65.4186,65.4362,65.3659,65.3659,12150.0
2018-09-28 11:40:00,74.37,74.37,74.34,74.37,16621.0,65.3659,65.3659,65.3395,65.3659,16621.0
2018-09-28 11:50:00,74.36,74.38,74.33,74.34,23742.0,65.3571,65.3747,65.3307,65.3395,23742.0
2018-09-28 12:00:00,74.33,74.36,74.33,74.35,15097.0,65.3307,65.3571,65.3307,65.3483,15097.0
2018-09-28 12:10:00,74.34,74.38,74.34,74.36,8910.0,65.3395,65.3747,65.3395,65.3571,8910.0
2018-09-28 12:20:00,74.35,74.36,74.31,74.32,10949.0,65.3483,65.3571,65.3131,65.3219,10949.0
2018-09-28 12:30:00,74.33,74.34,74.31,74.33,9513.0,65.3307,65.3395,65.3131,65.3307,9513.0
2018-09-28 12:40:00,74.33,74.34,74.21,74.22,16205.0,65.3307,65.3395,65.2252,65.234,16205.0
2018-09-28 12:50:00,74.21,74.29,74.21,74.28,22444.0,65.2252,65.2956,65.2252,65.2868,22444.0
2018-09-28 13:00:00,74.28,74.28,74.25,74.26,24558.0,65.2868,65.2868,65.2604,65.2692,24558.0
2018-09-28 13:10:00,74.26,74.29,74.26,74.28,7184.0,65.2692,65.2956,65.2692,65.2868,7184.0
2018-09-28 13:20:00,74.29,74.32,74.29,74.32,7812.0,65.2956,65.3219,65.2956,65.3219,7812.0
2018-09-28 13:30:00,74.32,74.35,74.32,74.34,59171.0,65.3219,65.3483,65.3219,65.3395,59171.0
2018-09-28 13:40:00,74.33,74.34,74.31,74.31,6878.0,65.3307,65.3395,65.3131,65.3131,6878.0
2018-09-28 13:50:00,74.31,74.34,74.3,74.3,5879.0,65.3131,65.3395,65.3043,65.3043,5879.0
2018-09-28 14:00:00,74.3,74.3,74.23,74.24,8352.0,65.3043,65.3043,65.2428,65.2516,8352.0
2018-09-28 14:10:00,74.25,74.26,74.22,74.25,7446.0,65.2604,65.2692,65.234,65.2604,7446.0
2018-09-28 14:20:00,74.25,74.27,74.24,74.27,4101.0,65.2604,65.278,65.2516,65.278,4101.0
2018-09-28 14:30:00,74.27,74.28,74.25,74.26,5937.0,65.278,65.2868,65.2604,65.2692,5937.0
2018-09-28 14:40:00,74.26,74.27,74.21,74.22,12551.0,65.2692,65.278,65.2252,65.234,12551.0
2018-09-28 14:50:00,74.22,74.24,74.21,74.21,7223.0,65.234,65.2516,65.2252,65.2252,7223.0
2018-09-28 15:00:00,74.2,74.23,74.19,74.21,17028.0,65.2165,65.2428,65.2077,65.2252,17028.0
2018-09-28 15:10:00,74.2,74.22,74.18,74.19,10183.0,65.2165,65.234,65.1989,65.2077,10183.0
2018-09-28 15:20:00,74.19,74.26,74.19,74.22,22529.0,65.2077,65.2692,65.2077,65.234,22529.0
2018-09-28 15:30:00,74.22,74.23,74.16,74.19,21760.0,65.234,65.2428,65.1813,65.2077,21760.0
2018-09-28 15:40:00,74.19,74.23,74.15,74.19,48209.0,65.2077,65.2428,65.1725,65.2077,48209.0
2018-09-28 15:50:00,74.19,74.24,74.16,74.23,2016152.0,65.2077,65.2516,65.1813,65.2428,2016152.0
2018-10-01 09:30:00,74.63,74.65,74.57,74.6,131546.0,65.5944,65.612,65.5417,65.568,131546.0
2018-10-01 09:40:00,74.6,74.68,74.6,74.66,60199.0,65.568,65.6383,65.568,65.6208,60199.0
2018-10-01 09:50:00,74.67,74.68,74.63,74.67,38884.0,65.6296,65.6383,65.5944,65.6296,38884.0
2018-10-01 10:00:00,74.67,74.73,74.66,74.73,14676.0,65.6296,65.6823,65.6208,65.6823,14676.0
2018-10-01 10:10:00,74.72,74.74,74.64,74.68,297435.0,65.6735,65.6911,65.6032,65.6383,297435.0
2018-10-01 10:20:00,74.69,74.73,74.69,74.71,38876.0,65.6471,65.6823,65.6471,65.6647,38876.0
2018-10-01 10:30:00,74.72,74.75,74.64,74.65,147998.0,65.6735,65.6999,65.6032,65.612,147998.0
2018-10-01 10:40:00,74.65,74.65,74.59,74.61,104092.0,65.612,65.612,65.5592,65.5768,104092.0
2018-10-01 10:50:00,74.61,74.66,74.6,74.66,89106.0,65.5768,65.6208,65.568,65.6208,89106.0
2018-10-01 11:00:00,74.65,74.66,74.63,74.66,12859.0,65.612,65.6208,65.5944,65.6208,12859.0
2018-10-01 11:10:00,74.66,74.69,74.63,74.64,6923.0,65.6208,65.6471,65.5944,65.6032,6923.0
2018-10-01 11:20:00,74.64,74.68,74.64,74.65,11535.0,65.6032,65.6383,65.6032,65.612,11535.0
2018-10-01 11:30:00,74.63,74.67,74.61,74.67,6935.0,65.5944,65.6296,65.5768,65.6296,6935.0
2018-10-01 11:40:00,74.66,74.67,74.65,74.66,12160.0,65.6208,65.6296,65.612,65.6208,12160.0
2018-10-01 11:50:00,74.67,74.68,74.61,74.63,20635.0,65.6296,65.6383,65.5768,65.5944,20635.0
2018-10-01 12:00:00,74.63,74.64,74.61,74.62,28136.0,65.5944,65.6032,65.5768,65.5856,28136.0
2018-10-01 12:10:00,74.61,74.63,74.61,74.63,2891.0,65.5768,65.5944,65.5768,65.5944,2891.0
2018-10-01 12:20:00,74.62,74.62,74.52,74.55,11431.0,65.5856,65.5856,65.4977,65.5241,11431.0
2018-10-01 12:30:00,74.54,74.56,74.53,74.55,3774.0,65.5153,65.5329,65.5065,65.5241,3774.0
2018-10-01 12:40:00,74.55,74.55,74.5,74.5,16354.0,65.5241,65.5241,65.4801,65.4801,16354.0
2018-10-01 12:50:00,74.5,74.52,74.5,74.5,21921.0,65.4801,65.4977,65.4801,65.4801,21921.0
2018-10-01 13:00:00,74.5,74.53,74.49,74.53,7469.0,65.4801,65.5065,65.4713,65.5065,7469.0
2018-10-01 13:10:00,74.53,74.55,74.53,74.55,4134.0,65.5065,65.5241,65.5065,65.5241,4134.0
2018-10-01 13:20:00,74.56,74.56,74.54,74.55,2758.0,65.5329,65.5329,65.5153,65.5241,2758.0
2018-10-01 13:30:00,74.56,74.57,74.55,74.56,7081.0,65.5329,65.5417,65.5241,65.5329,7081.0
2018-10-01 13:40:00,74.56,74.59,74.56,74.57,7549.0,65.5329,65.5592,65.5329,65.5417,7549.0
2018-10-01 13:50:00,74.57,74.57,74.53,74.55,17676.0,65.5417,65.5417,65.5065,65.5241,17676.0
2018-10-01 14:00:00,74.53,74.53,74.48,74.51,7895.0,65.5065,65.5065,65.4626,65.4889,7895.0
2018-10-01 14:10:00,74.51,74.52,74.48,74.51,32119.0,65.4889,65.4977,65.4626,65.4889,32119.0
2018-10-01 14:20:00,74.51,74.54,74.5,74.53,13943.0,65.4889,65.5153,65.4801,65.5065,13943.0
2018-10-01 14:30:00,74.53,74.53,74.48,74.49,106204.0,65.5065,65.5065,65.4626,65.4713,106204.0
2018-10-01 14:40:00,74.48,74.53,74.47,74.52,12976.0,65.4626,65.5065,65.4538,65.4977,12976.0
2018-10-01 14:50:00,74.52,74.54,74.51,74.54,23855.0,65.4977,65.5153,65.4889,65.5153,23855.0
2018-10-01 15:00:00,74.53,74.56,74.52,74.53,16990.0,65.5065,65.5329,65.4977,65.5065,16990.0
2018-10-01 15:10:00,74.53,74.53,74.49,74.51,12208.0,65.5065,65.5065,65.4713,65.4889,12208.0
2018-10-01 15:20:00,74.51,74.51,74.39,74.42,26765.0,65.4889,65.4889,65.3835,65.4098,26765.0
2018-10-01 15:30:00,74.41,74.42,74.36,74.37,15965.0,65.401,65.4098,65.3571,65.3659,15965.0
2018-10-01 15:40:00,74.37,74.43,74.32,74.41,50950.0,65.3659,65.4186,65.3219,65.401,50950.0
2018-10-01 15:50:00,74.41,74.48,74.4,74.47,158354.0,65.401,65.4626,65.3922,65.4538,158354.0
2018-10-02 09:30:00,74.12,74.16,74.11,74.11,82961.0,65.1461,65.1813,65.1374,65.1374,82961.0
2018-10-02 09:40:00,74.11,74.22,74.11,74.18,115633.0,65.1374,65.234,65.1374,65.1989,115633.0
2018-10-02 09:50:00,74.18,74.19,74.1,74.16,48856.0,65.1989,65.2077,65.1286,65.1813,48856.0
2018-10-02 10:00:00,74.16,74.19,74.12,74.13,45889.0,65.1813,65.2077,65.1461,65.1549,45889.0
2018-10-02 10:10:00,74.11,74.16,74.1,74.1,10069.0,65.1374,65.1813,65.1286,65.1286,10069.0
2018-10-02 10:20:00,74.1,74.13,74.07,74.13,11260.0,65.1286,65.1549,65.1022,65.1549,11260.0
2018-10-02 10:30:00,74.12,74.14,74.04,74.06,26006.0,65.1461,65.1637,65.0758,65.0934,26006.0
2018-10-02 10:40:00,74.05,74.15,74.04,74.15,14451.0,65.0846,65.1725,65.0758,65.1725,14451.0
2018-10-02 10:50:00,74.17,74.22,74.17,74.2,32013.0,65.1901,65.234,65.1901,65.2165,32013.0
2018-10-02 11:00:00,74.19,74.27,74.18,74.26,7841.0,65.2077,65.278,65.1989,65.2692,7841.0
2018-10-02 11:10:00,74.26,74.27,74.22,74.22,10997.0,65.2692,65.278,65.234,65.234,10997.0
2018-10-02 11:20:00,74.21,74.27,74.21,74.24,26954.0,65.2252,65.278,65.2252,65.2516,26954.0
2018-10-02 11:30:00,74.26,74.27,74.21,74.22,15906.0,65.2692,65.278,65.2252,65.234,15906.0
2018-10-02 11:40:00,74.22,74.32,74.21,74.32,22062.0,65.234,65.3219,65.2252,65.3219,22062.0
2018-10-02 11:50:00,74.31,74.33,74.3,74.33,23975.0,65.3131,65.3307,65.3043,65.3307,23975.0
2018-10-02 12:00:00,74.33,74.37,74.32,74.36,24852.0,65.3307,65.3659,65.3219,65.3571,24852.0
2018-10-02 12:10:00,74.36,74.37,74.28,74.28,6957.0,65.3571,65.3659,65.2868,65.2868,6957.0
2018-10-02 12:20:00,74.29,74.32,74.28,74.31,24349.0,65.2956,65.3219,65.2868,65.3131,24349.0
2018-10-02 12:30:00,74.3,74.35,74.3,74.34,35685.0,65.3043,65.3483,65.3043,65.3395,35685.0
2018-10-02 12:40:00,74.35,74.36,74.28,74.28,14182.0,65.3483,65.3571,65.2868,65.2868,14182.0
2018-10-02 12:50:00,74.28,74.28,74.24,74.26,6257.0,65.2868,65.2868,65.2516,65.2692,6257.0
2018-10-02 13:00:00,74.26,74.28,74.26,74.27,3781.0,65.2692,65.2868,65.2692,65.278,3781.0
2018-10-02 13:10:00,74.28,74.31,74.26,74.3,5080.0,65.2868,65.3131,65.2692,65.3043,5080.0
2018-10-02 13:20:00,74.3,74.3,74.27,74.28,8855.0,65.3043,65.3043,65.278,65.2868,8855.0
2018-10-02 13:30:00,74.28,74.32,74.27,74.31,3975.0,65.2868,65.3219,65.278,65.3131,3975.0
2018-10-02 13:40:00,74.31,74.34,74.31,74.31,112660.0,65.3131,65.3395,65.3131,65.3131,112660.0
2018-10-02 13:50:00,74.31,74.31,74.27,74.28,11263.0,65.3131,65.3131,65.278,65.2868,11263.0
2018-10-02 14:00:00,74.28,74.31,74.27,74.31,5833.0,65.2868,65.3131,65.278,65.3131,5833.0
2018-10-02 14:10:00,74.31,74.32,74.29,74.31,7528.0,65.3131,65.3219,65.2956,65.3131,7528.0
2018-10-02 14:20:00,74.31,74.33,74.3,74.32,29439.0,65.3131,65.3307,65.3043,65.3219,29439.0
2018-10-02 14:30:00,74.32,74.33,74.27,74.27,30354.0,65.3219,65.3307,65.278,65.278,30354.0
2018-10-02 14:40:00,74.28,74.29,74.25,74.28,306070.0,65.2868,65.2956,65.2604,65.2868,306070.0
2018-10-02 14:50:00,74.28,74.29,74.21,74.22,16734.0,65.2868,65.2956,65.2252,65.234,16734.0
2018-10-02 15:00:00,74.22,74.22,74.13,74.17,65602.0,65.234,65.234,65.1549,65.1901,65602.0
2018-10-02 15:10:00,74.17,74.17,74.09,74.09,23058.0,65.1901,65.1901,65.1198,65.1198,23058.0
2018-10-02 15:20:00,74.1,74.15,74.1,74.13,9426.0,65.1286,65.1725,65.1286,65.1549,9426.0
2018-10-02 15:30:00,74.14,74.18,74.14,74.15,27666.0,65.1637,65.1989,65.1637,65.1725,27666.0
2018-10-02 15:40:00,74.15,74.22,74.14,74.21,16172.0,65.1725,65.234,65.1637,65.2252,16172.0
2018-10-02 15:50:00,74.22,74.22,74.18,74.18,87708.0,65.234,65.234,65.1989,65.1989,87708.0
2018-10-03 09:30:00,74.5,74.5,74.41,74.44,30105.0,65.4801,65.4801,65.401,65.4274,30105.0
2018-10-03 09:40:00,74.45,74.46,74.39,74.41,96615.0,65.4362,65.445,65.3835,65.401,96615.0
2018-10-03 09:50:00,74.4,74.4,74.38,74.38,43774.0,65.3922,65.3922,65.3747,65.3747,43774.0
2018-10-03 10:00:00,74.39,74.49,74.37,74.48,80294.0,65.3835,65.4713,65.3659,65.4626,80294.0
2018-10-03 10:10:00,74.49,74.52,74.47,74.49,21678.0,65.4713,65.4977,65.4538,65.4713,21678.0
2018-10-03 10:20:00,74.49,74.55,74.48,74.5,31442.0,65.4713,65.5241,65.4626,65.4801,31442.0
2018-10-03 10:30:00,74.48,74.48,74.42,74.43,19814.0,65.4626,65.4626,65.4098,65.4186,19814.0
2018-10-03 10:40:00,74.42,74.47,74.36,74.47,23456.0,65.4098,65.4538,65.3571,65.4538,23456.0
2018-10-03 10:50:00,74.47,74.47,74.39,74.4,34591.0,65.4538,65.4538,65.3835,65.3922,34591.0
2018-10-03 11:00:00,74.41,74.41,74.35,74.38,29810.0,65.401,65.401,65.3483,65.3747,29810.0
2018-10-03 11:10:00,74.38,74.39,74.36,74.39,8631.0,65.3747,65.3835,65.3571,65.3835,8631.0
2018-10-03 11:20:00,74.38,74.41,74.37,74.4,10225.0,65.3747,65.401,65.3659,65.3922,10225.0
2018-10-03 11:30:00,74.41,74.41,74.32,74.33,4905.0,65.401,65.401,65.3219,65.3307,4905.0
2018-10-03 11:40:00,74.32,74.36,74.32,74.36,9163.0,65.3219,65.3571,65.3219,65.3571,9163.0
2018-10-03 11:50:00,74.39,74.41,74.38,74.4,13463.0,65.3835,65.401,65.3747,65.3922,13463.0
2018-10-03 12:00:00,74.41,74.41,74.37,74.38,2200.0,65.401,65.401,65.3659,65.3747,2200.0
2018-10-03 12:10:00,74.37,74.41,74.36,74.41,2984.0,65.3659,65.401,65.3571,65.401,2984.0
2018-10-03 12:20:00,74.42,74.44,74.42,74.43,2436.0,65.4098,65.4274,65.4098,65.4186,2436.0
2018-10-03 12:30:00,74.43,74.43,74.38,74.38,5032.0,65.4186,65.4186,65.3747,65.3747,5032.0
2018-10-03 12:40:00,74.38,74.41,74.36,74.41,34741.0,65.3747,65.401,65.3571,65.401,34741.0
2018-10-03 12:50:00,74.4,74.4,74.38,74.39,4627.0,65.3922,65.3922,65.3747,65.3835,4627.0
2018-10-03 13:00:00,74.39,74.44,74.39,74.41,10385.0,65.3835,65.4274,65.3835,65.401,10385.0
2018-10-03 13:10:00,74.42,74.43,74.39,74.4,32980.0,65.4098,65.4186,65.3835,65.3922,32980.0
2018-10-03 13:20:00,74.39,74.39,74.36,74.38,3610.0,65.3835,65.3835,65.3571,65.3747,3610.0
2018-10-03 13:30:00,74.4,74.43,74.39,74.41,18744.0,65.3922,65.4186,65.3835,65.401,18744.0
2018-10-03 13:40:00,74.41,74.41,74.39,74.39,3410.0,65.401,65.401,65.3835,65.3835,3410.0
2018-10-03 13:50:00,74.4,74.42,74.39,74.4,4185.0,65.3922,65.4098,65.3835,65.3922,4185.0
2018-10-03 14:00:00,74.4,74.42,74.4,74.41,6354.0,65.3922,65.4098,65.3922,65.401,6354.0
2018-10-03 14:10:00,74.42,74.42,74.38,74.39,15444.0,65.4098,65.4098,65.3747,65.3835,15444.0
2018-10-03 14:20:00,74.39,74.39,74.36,74.37,8744.0,65.3835,65.3835,65.3571,65.3659,8744.0
2018-10-03 14:30:00,74.36,74.36,74.22,74.26,115570.0,65.3571,65.3571,65.234,65.2692,115570.0
2018-10-03 14:40:00,74.26,74.26,74.16,74.16,47321.0,65.2692,65.2692,65.1813,65.1813,47321.0
2018-10-03 14:50:00,74.15,74.19,74.12,74.17,77127.0,65.1725,65.2077,65.1461,65.1901,77127.0
2018-10-03 15:00:00,74.18,74.2,74.13,74.17,36061.0,65.1989,65.2165,65.1549,65.1901,36061.0
2018-10-03 15:10:00,74.17,74.18,74.09,74.1,25822.0,65.1901,65.1989,65.1198,65.1286,25822.0
2018-10-03 15:20:00,74.1,74.12,74.04,74.08,12416.0,65.1286,65.1461,65.0758,65.111,12416.0
2018-10-03 15:30:00,74.08,74.11,74.07,74.07,32813.0,65.111,65.1374,65.1022,65.1022,32813.0
2018-10-03 15:40:00,74.08,74.14,74.08,74.12,11673.0,65.111,65.1637,65.111,65.1461,11673.0
2018-10-03 15:50:00,74.12,74.18,74.12,74.14,56716.0,65.1461,65.1989,65.1461,65.1637,56716.0
2018-10-04 09:30:00,73.83,73.84,73.73,73.78,64172.0,64.8913,64.9,64.8034,64.8473,64172.0
2018-10-04 09:40:00,73.78,73.78,73.66,73.72,75080.0,64.8473,64.8473,64.7418,64.7946,75080.0
2018-10-04 09:50:00,73.72,73.76,73.69,73.7,58912.0,64.7946,64.8297,64.7682,64.777,58912.0
2018-10-04 10:00:00,73.69,73.69,73.6,73.61,81179.0,64.7682,64.7682,64.6891,64.6979,81179.0
2018-10-04 10:10:00,73.61,73.61,73.49,73.51,25578.0,64.6979,64.6979,64.5924,64.61,25578.0
2018-10-04 10:20:00,73.51,73.52,73.42,73.47,68642.0,64.61,64.6188,64.5309,64.5748,68642.0
2018-10-04 10:30:00,73.46,73.49,73.4,73.45,22935.0,64.566,64.5924,64.5133,64.5573,22935.0
2018-10-04 10:40:00,73.45,73.48,73.38,73.47,20813.0,64.5573,64.5836,64.4957,64.5748,20813.0
2018-10-04 10:50:00,73.49,73.52,73.43,73.44,16540.0,64.5924,64.6188,64.5397,64.5485,16540.0
2018-10-04 11:00:00,73.43,73.56,73.43,73.49,38317.0,64.5397,64.6539,64.5397,64.5924,38317.0
2018-10-04 11:10:00,73.49,73.53,73.44,73.46,43375.0,64.5924,64.6276,64.5485,64.566,43375.0
2018-10-04 11:20:00,73.46,73.48,73.4,73.41,17953.0,64.566,64.5836,64.5133,64.5221,17953.0
2018-10-04 11:30:00,73.41,73.44,73.32,73.32,48170.0,64.5221,64.5485,64.443,64.443,48170.0
2018-10-04 11:40:00,73.33,73.38,73.32,73.32,45501.0,64.4518,64.4957,64.443,64.443,45501.0
2018-10-04 11:50:00,73.32,73.35,73.28,73.29,18831.0,64.443,64.4694,64.4078,64.4166,18831.0
2018-10-04 12:00:00,73.28,73.28,73.19,73.26,209645.0,64.4078,64.4078,64.3287,64.3903,209645.0
2018-10-04 12:10:00,73.25,73.25,73.12,73.14,44152.0,64.3815,64.3815,64.2672,64.2848,44152.0
2018-10-04 12:20:00,73.14,73.15,73.04,73.13,112825.0,64.2848,64.2936,64.1969,64.276,112825.0
2018-10-04 12:30:00,73.12,73.27,73.12,73.23,67959.0,64.2672,64.3991,64.2672,64.3639,67959.0
2018-10-04 12:40:00,73.23,73.26,73.2,73.22,69528.0,64.3639,64.3903,64.3375,64.3551,69528.0
2018-10-04 12:50:00,73.24,73.25,73.14,73.15,16595.0,64.3727,64.3815,64.2848,64.2936,16595.0
2018-10-04 13:00:00,73.16,73.16,73.08,73.09,47177.0,64.3024,64.3024,64.2321,64.2408,47177.0
2018-10-04 13:10:00,73.11,73.11,73.03,73.04,36861.0,64.2584,64.2584,64.1881,64.1969,36861.0
2018-10-04 13:20:00,73.04,73.12,73.0,73.09,25410.0,64.1969,64.2672,64.1617,64.2408,25410.0
2018-10-04 13:30:00,73.09,73.1,72.99,73.03,28872.0,64.2408,64.2496,64.153,64.1881,28872.0
2018-10-04 13:40:00,73.05,73.13,73.04,73.04,20063.0,64.2057,64.276,64.1969,64.1969,20063.0
2018-10-04 13:50:00,73.04,73.09,73.01,73.05,13087.0,64.1969,64.2408,64.1705,64.2057,13087.0
2018-10-04 14:00:00,73.06,73.1,73.04,73.05,13543.0,64.2145,64.2496,64.1969,64.2057,13543.0
2018-10-04 14:10:00,73.05,73.08,72.98,72.98,113093.0,64.2057,64.2321,64.1442,64.1442,113093.0
2018-10-04 14:20:00,73.0,73.05,72.96,73.04,32407.0,64.1617,64.2057,64.1266,64.1969,32407.0
2018-10-04 14:30:00,73.03,73.22,73.01,73.2,83955.0,64.1881,64.3551,64.1705,64.3375,83955.0
2018-10-04 14:40:00,73.19,73.22,73.14,73.18,154670.0,64.3287,64.3551,64.2848,64.3199,154670.0
2018-10-04 14:50:00,73.19,73.31,73.19,73.3,123208.0,64.3287,64.4342,64.3287,64.4254,123208.0
2018-10-04 15:00:00,73.29,73.35,73.26,73.34,43092.0,64.4166,64.4694,64.3903,64.4606,43092.0
2018-10-04 15:10:00,73.34,73.36,73.3,73.32,49593.0,64.4606,64.4782,64.4254,64.443,49593.0
2018-10-04 15:20:00,73.32,73.32,73.22,73.23,38060.0,64.443,64.443,64.3551,64.3639,38060.0
2018-10-04 15:30:00,73.22,73.24,73.17,73.19,41432.0,64.3551,64.3727,64.3112,64.3287,41432.0
2018-10-04 15:40:00,73.18,73.38,73.17,73.35,59803.0,64.3199,64.4957,64.3112,64.4694,59803.0
2018-10-04 15:50:00,73.35,73.38,73.31,73.33,178018.0,64.4694,64.4957,64.4342,64.4518,178018.0
2018-10-05 09:30:00,73.3,73.42,73.22,73.37,160639.0,64.4254,64.5309,64.3551,64.4869,160639.0
2018-10-05 09:40:00,73.37,73.42,73.31,73.31,66931.0,64.4869,64.5309,64.4342,64.4342,66931.0
2018-10-05 09:50:00,73.31,73.33,73.22,73.22,82976.0,64.4342,64.4518,64.3551,64.3551,82976.0
2018-10-05 10:00:00,73.22,73.29,73.19,73.22,135677.0,64.3551,64.4166,64.3287,64.3551,135677.0
2018-10-05 10:10:00,73.21,73.22,73.15,73.18,42931.0,64.3463,64.3551,64.2936,64.3199,42931.0
2018-10-05 10:20:00,73.18,73.32,73.18,73.3,20798.0,64.3199,64.443,64.3199,64.4254,20798.0
2018-10-05 10:30:00,73.3,73.3,73.22,73.22,42906.0,64.4254,64.4254,64.3551,64.3551,42906.0
2018-10-05 10:40:00,73.21,73.25,73.12,73.12,29941.0,64.3463,64.3815,64.2672,64.2672,29941.0
2018-10-05 10:50:00,73.11,73.21,73.1,73.13,54061.0,64.2584,64.3463,64.2496,64.276,54061.0
2018-10-05 11:00:00,73.15,73.15,73.03,73.03,87504.0,64.2936,64.2936,64.1881,64.1881,87504.0
2018-10-05 11:10:00,73.03,73.05,72.97,72.99,37184.0,64.1881,64.2057,64.1354,64.153,37184.0
2018-10-05 11:20:00,72.98,73.02,72.93,72.94,60681.0,64.1442,64.1793,64.1002,64.109,60681.0
2018-10-05 11:30:00,72.94,72.96,72.9,72.94,37261.0,64.109,64.1266,64.0739,64.109,37261.0
2018-10-05 11:40:00,72.94,72.94,72.78,72.8,82204.0,64.109,64.109,63.9684,63.986,82204.0
2018-10-05 11:50:00,72.8,72.8,72.67,72.68,109319.0,63.986,63.986,63.8717,63.8805,109319.0
2018-10-05 12:00:00,72.68,72.79,72.66,72.78,73411.0,63.8805,63.9772,63.8629,63.9684,73411.0
2018-10-05 12:10:00,72.78,72.78,72.68,72.74,31969.0,63.9684,63.9684,63.8805,63.9332,31969.0
2018-10-05 12:20:00,72.74,72.8,72.74,72.76,63262.0,63.9332,63.986,63.9332,63.9508,63262.0
2018-10-05 12:30:00,72.75,72.75,72.66,72.69,30286.0,63.942,63.942,63.8629,63.8893,30286.0
2018-10-05 12:40:00,72.68,72.7,72.6,72.7,54723.0,63.8805,63.8981,63.8102,63.8981,54723.0
2018-10-05 12:50:00,72.7,72.72,72.67,72.67,23468.0,63.8981,63.9156,63.8717,63.8717,23468.0
2018-10-05 13:00:00,72.67,72.67,72.58,72.59,49493.0,63.8717,63.8717,63.7926,63.8014,49493.0
2018-10-05 13:10:00,72.59,72.66,72.58,72.63,36731.0,63.8014,63.8629,63.7926,63.8365,36731.0
2018-10-05 13:20:00,72.63,72.63,72.53,72.56,27239.0,63.8365,63.8365,63.7486,63.775,27239.0
2018-10-05 13:30:00,72.58,72.62,72.53,72.61,18144.0,63.7926,63.8278,63.7486,63.819,18144.0
2018-10-05 13:40:00,72.61,72.74,72.61,72.74,24365.0,63.819,63.9332,63.819,63.9332,24365.0
2018-10-05 13:50:00,72.76,72.79,72.73,72.75,17098.0,63.9508,63.9772,63.9244,63.942,17098.0
2018-10-05 14:00:00,72.75,72.8,72.71,72.71,22331.0,63.942,63.986,63.9069,63.9069,22331.0
2018-10-05 14:10:00,72.71,72.82,72.7,72.82,29435.0,63.9069,64.0035,63.8981,64.0035,29435.0
2018-10-05 14:20:00,72.82,72.85,72.81,72.85,146744.0,64.0035,64.0299,63.9947,64.0299,146744.0
2018-10-05 14:30:00,72.84,72.9,72.82,72.86,51484.0,64.0211,64.0739,64.0035,64.0387,51484.0
2018-10-05 14:40:00,72.87,72.93,72.84,72.87,31816.0,64.0475,64.1002,64.0211,64.0475,31816.0
2018-10-05 14:50:00,72.88,72.93,72.86,72.92,32277.0,64.0563,64.1002,64.0387,64.0914,32277.0
2018-10-05 15:00:00,72.92,73.0,72.87,72.96,63186.0,64.0914,64.1617,64.0475,64.1266,63186.0
2018-10-05 15:10:00,72.96,72.96,72.92,72.92,49778.0,64.1266,64.1266,64.0914,64.0914,49778.0
2018-10-05 15:20:00,72.92,72.97,72.9,72.9,64266.0,64.0914,64.1354,64.0739,64.0739,64266.0
2018-10-05 15:30:00,72.9,72.9,72.83,72.83,111605.0,64.0739,64.0739,64.0123,64.0123,111605.0
2018-10-05 15:40:00,72.83,73.0,72.82,72.99,100668.0,64.0123,64.1617,64.0035,64.153,100668.0
2018-10-05 15:50:00,72.98,73.01,72.9,72.92,258973.0,64.1442,64.1705,64.0739,64.0914,258973.0
2018-10-08 09:30:00,72.56,72.56,72.42,72.55,159908.0,63.775,63.775,63.652,63.7662,159908.0
2018-10-08 09:40:00,72.53,72.65,72.5,72.6,121856.0,63.7486,63.8541,63.7223,63.8102,121856.0
2018-10-08 09:50:00,72.6,72.72,72.6,72.67,87127.0,63.8102,63.9156,63.8102,63.8717,87127.0
2018-10-08 10:00:00,72.68,72.74,72.68,72.72,31768.0,63.8805,63.9332,63.8805,63.9156,31768.0
2018-10-08 10:10:00,72.74,72.8,72.72,72.75,35068.0,63.9332,63.986,63.9156,63.942,35068.0
2018-10-08 10:20:00,72.75,72.78,72.73,72.74,26322.0,63.942,63.9684,63.9244,63.9332,26322.0
2018-10-08 10:30:00,72.74,72.74,72.65,72.68,39895.0,63.9332,63.9332,63.8541,63.8805,39895.0
2018-10-08 10:40:00,72.67,72.69,72.58,72.6,28200.0,63.8717,63.8893,63.7926,63.8102,28200.0
2018-10-08 10:50:00,72.6,72.64,72.57,72.63,29869.0,63.8102,63.8453,63.7838,63.8365,29869.0
2018-10-08 11:00:00,72.63,72.63,72.52,72.52,24070.0,63.8365,63.8365,63.7399,63.7399,24070.0
2018-10-08 11:10:00,72.53,72.56,72.5,72.54,23859.0,63.7486,63.775,63.7223,63.7574,23859.0
2018-10-08 11:20:00,72.54,72.57,72.49,72.49,29404.0,63.7574,63.7838,63.7135,63.7135,29404.0
2018-10-08 11:30:00,72.48,72.5,72.37,72.38,28526.0,63.7047,63.7223,63.608,63.6168,28526.0
2018-10-08 11:40:00,72.36,72.36,72.2,72.24,132414.0,63.5992,63.5992,63.4586,63.4938,132414.0
2018-10-08 11:50:00,72.25,72.35,72.24,72.34,309093.0,63.5025,63.5904,63.4938,63.5817,309093.0
2018-10-08 12:00:00,72.33,72.34,72.27,72.32,51064.0,63.5729,63.5817,63.5201,63.5641,51064.0
2018-10-08 12:10:00,72.31,72.36,72.28,72.31,53291.0,63.5553,63.5992,63.5289,63.5553,53291.0
2018-10-08 12:20:00,72.31,72.44,72.29,72.43,91766.0,63.5553,63.6695,63.5377,63.6608,91766.0
2018-10-08 12:30:00,72.43,72.43,72.36,72.4,19991.0,63.6608,63.6608,63.5992,63.6344,19991.0
2018-10-08 12:40:00,72.39,72.42,72.36,72.4,94648.0,63.6256,63.652,63.5992,63.6344,94648.0
2018-10-08 12:50:00,72.4,72.41,72.25,72.25,35606.0,63.6344,63.6432,63.5025,63.5025,35606.0
2018-10-08 13:00:00,72.25,72.42,72.25,72.42,76264.0,63.5025,63.652,63.5025,63.652,76264.0
2018-10-08 13:10:00,72.41,72.41,72.28,72.29,37651.0,63.6432,63.6432,63.5289,63.5377,37651.0
2018-10-08 13:20:00,72.29,72.35,72.27,72.31,17683.0,63.5377,63.5904,63.5201,63.5553,17683.0
2018-10-08 13:30:00,72.3,72.43,72.3,72.43,18564.0,63.5465,63.6608,63.5465,63.6608,18564.0
2018-10-08 13:40:00,72.43,72.49,72.43,72.46,51541.0,63.6608,63.7135,63.6608,63.6871,51541.0
2018-10-08 13:50:00,72.46,72.5,72.44,72.46,37058.0,63.6871,63.7223,63.6695,63.6871,37058.0
2018-10-08 14:00:00,72.45,72.68,72.44,72.66,91690.0,63.6783,63.8805,63.6695,63.8629,91690.0
2018-10-08 14:10:00,72.66,72.66,72.6,72.61,22892.0,63.8629,63.8629,63.8102,63.819,22892.0
2018-10-08 14:20:00,72.61,72.69,72.61,72.66,36400.0,63.819,63.8893,63.819,63.8629,36400.0
2018-10-08 14:30:00,72.67,72.74,72.65,72.73,67754.0,63.8717,63.9332,63.8541,63.9244,67754.0
2018-10-08 14:40:00,72.73,72.8,72.71,72.78,118616.0,63.9244,63.986,63.9069,63.9684,118616.0
2018-10-08 14:50:00,72.78,72.8,72.73,72.73,134631.0,63.9684,63.986,63.9244,63.9244,134631.0
2018-10-08 15:00:00,72.72,72.81,72.71,72.78,41333.0,63.9156,63.9947,63.9069,63.9684,41333.0
2018-10-08 15:10:00,72.77,72.84,72.76,72.83,47395.0,63.9596,64.0211,63.9508,64.0123,47395.0
2018-10-08 15:20:00,72.83,72.83,72.75,72.77,24543.0,64.0123,64.0123,63.942,63.9596,24543.0
2018-10-08 15:30:00,72.76,72.84,72.76,72.84,159244.0,63.9508,64.0211,63.9508,64.0211,159244.0
2018-10-08 15:40:00,72.84,72.88,72.83,72.86,105518.0,64.0211,64.0563,64.0123,64.0387,105518.0
2018-10-08 15:50:00,72.87,72.87,72.79,72.8,103956.0,64.0475,64.0475,63.9772,63.986,103956.0
2018-10-09 09:30:00,72.43,72.52,72.38,72.47,80408.0,63.6608,63.7399,63.6168,63.6959,80408.0
2018-10-09 09:40:00,72.45,72.45,72.3,72.3,106651.0,63.6783,63.6783,63.5465,63.5465,106651.0
2018-10-09 09:50:00,72.31,72.56,72.31,72.55,18374.0,63.5553,63.775,63.5553,63.7662,18374.0
2018-10-09 10:00:00,72.55,72.6,72.52,72.52,17186.0,63.7662,63.8102,63.7399,63.7399,17186.0
2018-10-09 10:10:00,72.52,72.63,72.49,72.63,31726.0,63.7399,63.8365,63.7135,63.8365,31726.0
2018-10-09 10:20:00,72.63,72.78,72.63,72.75,46060.0,63.8365,63.9684,63.8365,63.942,46060.0
2018-10-09 10:30:00,72.77,72.84,72.76,72.8,80897.0,63.9596,64.0211,63.9508,63.986,80897.0
2018-10-09 10:40:00,72.81,72.88,72.8,72.83,32162.0,63.9947,64.0563,63.986,64.0123,32162.0
2018-10-09 10:50:00,72.84,72.86,72.67,72.68,28646.0,64.0211,64.0387,63.8717,63.8805,28646.0
2018-10-09 11:00:00,72.67,72.68,72.57,72.57,40022.0,63.8717,63.8805,63.7838,63.7838,40022.0
2018-10-09 11:10:00,72.56,72.67,72.55,72.62,32325.0,63.775,63.8717,63.7662,63.8278,32325.0
2018-10-09 11:20:00,72.63,72.8,72.63,72.77,18828.0,63.8365,63.986,63.8365,63.9596,18828.0
2018-10-09 11:30:00,72.76,72.78,72.72,72.75,13105.0,63.9508,63.9684,63.9156,63.942,13105.0
2018-10-09 11:40:00,72.76,72.78,72.73,72.76,13852.0,63.9508,63.9684,63.9244,63.9508,13852.0
2018-10-09 11:50:00,72.76,72.86,72.76,72.85,13399.0,63.9508,64.0387,63.9508,64.0299,13399.0
2018-10-09 12:00:00,72.84,72.9,72.84,72.84,67769.0,64.0211,64.0739,64.0211,64.0211,67769.0
2018-10-09 12:10:00,72.85,72.87,72.75,72.75,18096.0,64.0299,64.0475,63.942,63.942,18096.0
2018-10-09 12:20:00,72.75,72.77,72.73,72.74,14344.0,63.942,63.9596,63.9244,63.9332,14344.0
2018-10-09 12:30:00,72.73,72.79,72.69,72.76,35327.0,63.9244,63.9772,63.8893,63.9508,35327.0
2018-10-09 12:40:00,72.77,72.77,72.57,72.62,113513.0,63.9596,63.9596,63.7838,63.8278,113513.0
2018-10-09 12:50:00,72.62,72.65,72.61,72.63,38242.0,63.8278,63.8541,63.819,63.8365,38242.0
2018-10-09 13:00:00,72.62,72.62,72.53,72.61,25751.0,63.8278,63.8278,63.7486,63.819,25751.0
2018-10-09 13:10:00,72.59,72.67,72.59,72.66,41382.0,63.8014,63.8717,63.8014,63.8629,41382.0
2018-10-09 13:20:00,72.64,72.74,72.64,72.71,11827.0,63.8453,63.9332,63.8453,63.9069,11827.0
2018-10-09 13:30:00,72.7,72.7,72.62,72.63,10652.0,63.8981,63.8981,63.8278,63.8365,10652.0
2018-10-09 13:40:00,72.64,72.67,72.59,72.65,19278.0,63.8453,63.8717,63.8014,63.8541,19278.0
2018-10-09 13:50:00,72.64,72.74,72.63,72.7,41892.0,63.8453,63.9332,63.8365,63.8981,41892.0
2018-10-09 14:00:00,72.7,72.7,72.62,72.69,24775.0,63.8981,63.8981,63.8278,63.8893,24775.0
2018-10-09 14:10:00,72.7,72.75,72.67,72.69,17883.0,63.8981,63.942,63.8717,63.8893,17883.0
2018-10-09 14:20:00,72.69,72.76,72.69,72.73,11205.0,63.8893,63.9508,63.8893,63.9244,11205.0
2018-10-09 14:30:00,72.74,72.75,72.69,72.73,10577.0,63.9332,63.942,63.8893,63.9244,10577.0
2018-10-09 14:40:00,72.73,72.75,72.69,72.72,33854.0,63.9244,63.942,63.8893,63.9156,33854.0
2018-10-09 14:50:00,72.72,72.81,72.72,72.8,32140.0,63.9156,63.9947,63.9156,63.986,32140.0
2018-10-09 15:00:00,72.79,72.8,72.76,72.78,43439.0,63.9772,63.986,63.9508,63.9684,43439.0
2018-10-09 15:10:00,72.77,72.77,72.74,72.74,13862.0,63.9596,63.9596,63.9332,63.9332,13862.0
2018-10-09 15:20:00,72.74,72.74,72.64,72.66,27536.0,63.9332,63.9332,63.8453,63.8629,27536.0
2018-10-09 15:30:00,72.66,72.7,72.65,72.69,19115.0,63.8629,63.8981,63.8541,63.8893,19115.0
2018-10-09 15:40:00,72.68,72.77,72.66,72.76,49794.0,63.8805,63.9596,63.8629,63.9508,49794.0
2018-10-09 15:50:00,72.76,72.76,72.64,72.65,177002.0,63.9508,63.9508,63.8453,63.8541,177002.0
2018-10-10 09:30:00,72.44,72.44,72.15,72.17,317063.0,63.6695,63.6695,63.4147,63.4322,317063.0
2018-10-10 09:40:00,72.17,72.23,72.09,72.09,376750.0,63.4322,63.485,63.3619,63.3619,376750.0
2018-10-10 09:50:00,72.07,72.13,71.89,71.91,488094.0,63.3443,63.3971,63.1861,63.2037,488094.0
2018-10-10 10:00:00,71.91,71.97,71.76,71.92,395924.0,63.2037,63.2564,63.0719,63.2125,395924.0
2018-10-10 10:10:00,71.92,71.94,71.78,71.9,67242.0,63.2125,63.2301,63.0895,63.1949,67242.0
2018-10-10 10:20:00,71.89,71.98,71.89,71.92,373188.0,63.1861,63.2652,63.1861,63.2125,373188.0
2018-10-10 10:30:00,71.92,71.97,71.8,71.8,190594.0,63.2125,63.2564,63.107,63.107,190594.0
2018-10-10 10:40:00,71.81,71.86,71.75,71.76,213181.0,63.1158,63.1598,63.0631,63.0719,213181.0
2018-10-10 10:50:00,71.77,71.89,71.71,71.78,219579.0,63.0807,63.1861,63.0279,63.0895,219579.0
2018-10-10 11:00:00,71.77,71.78,71.58,71.59,345727.0,63.0807,63.0895,62.9137,62.9225,345727.0
2018-10-10 11:10:00,71.58,71.62,71.54,71.55,393853.0,62.9137,62.9488,62.8785,62.8873,393853.0
2018-10-10 11:20:00,71.57,71.64,71.45,71.6,181835.0,62.9049,62.9664,62.7994,62.9312,181835.0
2018-10-10 11:30:00,71.6,71.6,71.44,71.44,27055.0,62.9312,62.9312,62.7906,62.7906,27055.0
2018-10-10 11:40:00,71.45,71.66,71.45,71.66,151850.0,62.7994,62.984,62.7994,62.984,151850.0
2018-10-10 11:50:00,71.66,71.68,71.57,71.57,152254.0,62.984,63.0016,62.9049,62.9049,152254.0
2018-10-10 12:00:00,71.56,71.6,71.47,71.52,176660.0,62.8961,62.9312,62.817,62.8609,176660.0
2018-10-10 12:10:00,71.52,71.68,71.51,71.68,234931.0,62.8609,63.0016,62.8521,63.0016,234931.0
2018-10-10 12:20:00,71.7,71.7,71.58,71.59,81558.0,63.0191,63.0191,62.9137,62.9225,81558.0
2018-10-10 12:30:00,71.58,71.61,71.54,71.54,11278.0,62.9137,62.94,62.8785,62.8785,11278.0
2018-10-10 12:40:00,71.54,71.6,71.51,71.59,49787.0,62.8785,62.9312,62.8521,62.9225,49787.0
2018-10-10 12:50:00,71.58,71.64,71.54,71.54,128409.0,62.9137,62.9664,62.8785,62.8785,128409.0
2018-10-10 13:00:00,71.53,71.53,71.39,71.5,96665.0,62.8697,62.8697,62.7467,62.8434,96665.0
2018-10-10 13:10:00,71.49,71.69,71.46,71.68,43183.0,62.8346,63.0103,62.8082,63.0016,43183.0
2018-10-10 13:20:00,71.68,71.71,71.61,71.62,106038.0,63.0016,63.0279,62.94,62.9488,106038.0
2018-10-10 13:30:00,71.62,71.66,71.57,71.61,71639.0,62.9488,62.984,62.9049,62.94,71639.0
2018-10-10 13:40:00,71.62,71.62,71.51,71.61,67860.0,62.9488,62.9488,62.8521,62.94,67860.0
2018-10-10 13:50:00,71.6,71.6,71.47,71.49,148427.0,62.9312,62.9312,62.817,62.8346,148427.0
2018-10-10 14:00:00,71.49,71.51,71.24,71.24,181312.0,62.8346,62.8521,62.6148,62.6148,181312.0
2018-10-10 14:10:00,71.24,71.39,71.24,71.34,351039.0,62.6148,62.7467,62.6148,62.7027,351039.0
2018-10-10 14:20:00,71.34,71.35,71.23,71.31,75065.0,62.7027,62.7115,62.606,62.6764,75065.0
2018-10-10 14:30:00,71.3,71.38,71.19,71.21,61470.0,62.6676,62.7379,62.5709,62.5885,61470.0
2018-10-10 14:40:00,71.2,71.22,71.1,71.15,131436.0,62.5797,62.5973,62.4918,62.5357,131436.0
2018-10-10 14:50:00,71.13,71.27,71.12,71.23,165563.0,62.5181,62.6412,62.5094,62.606,165563.0
2018-10-10 15:00:00,71.23,71.23,71.02,71.05,294539.0,62.606,62.606,62.4215,62.4478,294539.0
2018-10-10 15:10:00,71.04,71.04,70.89,70.91,573251.0,62.439,62.439,62.3072,62.3248,573251.0
2018-10-10 15:20:00,70.93,71.1,70.93,71.1,426332.0,62.3424,62.4918,62.3424,62.4918,426332.0
2018-10-10 15:30:00,71.09,71.09,70.83,70.84,341588.0,62.483,62.483,62.2545,62.2633,341588.0
2018-10-10 15:40:00,70.83,70.95,70.64,70.92,713250.0,62.2545,62.3599,62.0875,62.3336,713250.0
2018-10-10 15:50:00,70.92,70.92,70.49,70.57,305215.0,62.3336,62.3336,61.9556,62.0259,305215.0
2018-10-11 09:30:00,70.35,70.48,70.14,70.14,444227.0,61.8326,61.9468,61.648,61.648,444227.0
2018-10-11 09:40:00,70.14,70.45,70.09,70.45,956673.0,61.648,61.9205,61.6041,61.9205,956673.0
2018-10-11 09:50:00,70.45,70.72,70.42,70.7,289770.0,61.9205,62.1578,61.8941,62.1402,289770.0
2018-10-11 10:00:00,70.68,70.7,70.39,70.56,537871.0,62.1226,62.1402,61.8677,62.0172,537871.0
2018-10-11 10:10:00,70.56,70.58,70.21,70.31,448453.0,62.0172,62.0347,61.7095,61.7974,448453.0
2018-10-11 10:20:00,70.31,70.37,70.18,70.33,360283.0,61.7974,61.8502,61.6832,61.815,360283.0
2018-10-11 10:30:00,70.34,70.43,70.21,70.26,304638.0,61.8238,61.9029,61.7095,61.7535,304638.0
2018-10-11 10:40:00,70.25,70.29,70.07,70.07,687895.0,61.7447,61.7798,61.5865,61.5865,687895.0
2018-10-11 10:50:00,70.05,70.18,69.96,69.97,298096.0,61.5689,61.6832,61.4898,61.4986,298096.0
2018-10-11 11:00:00,69.98,69.99,69.68,69.78,366422.0,61.5074,61.5162,61.2437,61.3316,366422.0
2018-10-11 11:10:00,69.78,69.8,69.56,69.71,254334.0,61.3316,61.3492,61.1382,61.2701,254334.0
2018-10-11 11:20:00,69.72,69.94,69.71,69.82,232582.0,61.2789,61.4722,61.2701,61.3668,232582.0
2018-10-11 11:30:00,69.83,69.85,69.67,69.74,234789.0,61.3755,61.3931,61.2349,61.2964,234789.0
2018-10-11 11:40:00,69.76,70.1,69.76,70.08,199923.0,61.314,61.6129,61.314,61.5953,199923.0
2018-10-11 11:50:00,70.08,70.17,70.0,70.03,283424.0,61.5953,61.6744,61.525,61.5513,283424.0
2018-10-11 12:00:00,70.02,70.12,69.98,70.0,238268.0,61.5425,61.6304,61.5074,61.525,238268.0
2018-10-11 12:10:00,70.03,70.22,70.02,70.2,176708.0,61.5513,61.7183,61.5425,61.7007,176708.0
2018-10-11 12:20:00,70.2,70.43,70.2,70.28,143680.0,61.7007,61.9029,61.7007,61.7711,143680.0
2018-10-11 12:30:00,70.28,70.32,70.17,70.17,268825.0,61.7711,61.8062,61.6744,61.6744,268825.0
2018-10-11 12:40:00,70.17,70.26,70.1,70.12,148393.0,61.6744,61.7535,61.6129,61.6304,148393.0
2018-10-11 12:50:00,70.13,70.19,70.06,70.15,229121.0,61.6392,61.692,61.5777,61.6568,229121.0
2018-10-11 13:00:00,70.14,70.14,69.97,70.02,77601.0,61.648,61.648,61.4986,61.5425,77601.0
2018-10-11 13:10:00,70.03,70.26,69.98,70.21,129940.0,61.5513,61.7535,61.5074,61.7095,129940.0
2018-10-11 13:20:00,70.21,70.25,70.08,70.14,222233.0,61.7095,61.7447,61.5953,61.648,222233.0
2018-10-11 13:30:00,70.14,70.21,70.03,70.09,114163.0,61.648,61.7095,61.5513,61.6041,114163.0
2018-10-11 13:40:00,70.11,70.13,69.96,69.96,87054.0,61.6216,61.6392,61.4898,61.4898,87054.0
2018-10-11 13:50:00,69.96,70.09,69.86,70.08,178748.0,61.4898,61.6041,61.4019,61.5953,178748.0
2018-10-11 14:00:00,70.08,70.11,69.95,69.96,300531.0,61.5953,61.6216,61.481,61.4898,300531.0
2018-10-11 14:10:00,69.96,69.98,69.77,69.84,126208.0,61.4898,61.5074,61.3228,61.3843,126208.0
2018-10-11 14:20:00,69.84,69.94,69.74,69.77,327829.0,61.3843,61.4722,61.2964,61.3228,327829.0
2018-10-11 14:30:00,69.78,69.78,69.48,69.53,496633.0,61.3316,61.3316,61.0679,61.1119,496633.0
2018-10-11 14:40:00,69.52,69.55,68.91,69.23,1778051.0,61.1031,61.1294,60.5669,60.8482,1778051.0
2018-10-11 14:50:00,69.23,69.47,69.17,69.35,491610.0,60.8482,61.0591,60.7954,60.9537,491610.0
2018-10-11 15:00:00,69.34,69.55,69.24,69.34,425112.0,60.9449,61.1294,60.857,60.9449,425112.0
2018-10-11 15:10:00,69.34,69.97,69.26,69.95,659043.0,60.9449,61.4986,60.8746,61.481,659043.0
2018-10-11 15:20:00,69.97,70.02,69.81,69.84,304036.0,61.4986,61.5425,61.358,61.3843,304036.0
2018-10-11 15:30:00,69.83,69.96,69.61,69.78,494176.0,61.3755,61.4898,61.1822,61.3316,494176.0
2018-10-11 15:40:00,69.78,69.78,69.38,69.4,333688.0,61.3316,61.3316,60.98,60.9976,333688.0
2018-10-11 15:50:00,69.41,69.62,69.36,69.37,1150132.0,61.0064,61.191,60.9624,60.9712,1150132.0
2018-10-12 09:30:00,70.49,70.49,70.19,70.28,311875.0,61.9556,61.9556,61.692,61.7711,311875.0
2018-10-12 09:40:00,70.28,70.31,70.14,70.22,414718.0,61.7711,61.7974,61.648,61.7183,414718.0
2018-10-12 09:50:00,70.2,70.31,70.16,70.3,129543.0,61.7007,61.7974,61.6656,61.7886,129543.0
2018-10-12 10:00:00,70.29,70.37,70.24,70.34,63225.0,61.7798,61.8502,61.7359,61.8238,63225.0
2018-10-12 10:10:00,70.34,70.34,70.08,70.09,193515.0,61.8238,61.8238,61.5953,61.6041,193515.0
2018-10-12 10:20:00,70.09,70.14,69.97,69.97,163259.0,61.6041,61.648,61.4986,61.4986,163259.0
2018-10-12 10:30:00,69.95,70.2,69.94,70.17,102798.0,61.481,61.7007,61.4722,61.6744,102798.0
2018-10-12 10:40:00,70.17,70.21,70.08,70.09,102962.0,61.6744,61.7095,61.5953,61.6041,102962.0
2018-10-12 10:50:00,70.08,70.24,70.08,70.15,138666.0,61.5953,61.7359,61.5953,61.6568,138666.0
2018-10-12 11:00:00,70.15,70.2,70.05,70.14,126012.0,61.6568,61.7007,61.5689,61.648,126012.0
2018-10-12 11:10:00,70.15,70.22,70.09,70.09,231215.0,61.6568,61.7183,61.6041,61.6041,231215.0
2018-10-12 11:20:00,70.1,70.15,69.98,70.03,36378.0,61.6129,61.6568,61.5074,61.5513,36378.0
2018-10-12 11:30:00,70.02,70.08,69.98,70.0,44591.0,61.5425,61.5953,61.5074,61.525,44591.0
2018-10-12 11:40:00,70.0,70.0,69.73,69.86,61811.0,61.525,61.525,61.2876,61.4019,61811.0
2018-10-12 11:50:00,69.87,69.95,69.83,69.87,77539.0,61.4107,61.481,61.3755,61.4107,77539.0
2018-10-12 12:00:00,69.86,69.87,69.71,69.8,192429.0,61.4019,61.4107,61.2701,61.3492,192429.0
2018-10-12 12:10:00,69.81,69.86,69.71,69.73,138661.0,61.358,61.4019,61.2701,61.2876,138661.0
2018-10-12 12:20:00,69.72,69.79,69.6,69.67,125460.0,61.2789,61.3404,61.1734,61.2349,125460.0
2018-10-12 12:30:00,69.66,69.72,69.54,69.54,146390.0,61.2261,61.2789,61.1207,61.1207,146390.0
2018-10-12 12:40:00,69.52,69.56,69.34,69.34,121104.0,61.1031,61.1382,60.9449,60.9449,121104.0
2018-10-12 12:50:00,69.34,69.63,69.34,69.61,114859.0,60.9449,61.1998,60.9449,61.1822,114859.0
2018-10-12 13:00:00,69.61,69.82,69.53,69.78,83125.0,61.1822,61.3668,61.1119,61.3316,83125.0
2018-10-12 13:10:00,69.79,69.85,69.62,69.66,113604.0,61.3404,61.3931,61.191,61.2261,113604.0
2018-10-12 13:20:00,69.65,69.82,69.64,69.66,156549.0,61.2173,61.3668,61.2085,61.2261,156549.0
2018-10-12 13:30:00,69.66,69.66,69.46,69.54,71769.0,61.2261,61.2261,61.0503,61.1207,71769.0
2018-10-12 13:40:00,69.54,69.78,69.49,69.77,109367.0,61.1207,61.3316,61.0767,61.3228,109367.0
2018-10-12 13:50:00,69.77,69.79,69.66,69.68,94192.0,61.3228,61.3404,61.2261,61.2437,94192.0
2018-10-12 14:00:00,69.69,69.71,69.55,69.6,138790.0,61.2525,61.2701,61.1294,61.1734,138790.0
2018-10-12 14:10:00,69.6,69.67,69.43,69.64,137300.0,61.1734,61.2349,61.024,61.2085,137300.0
2018-10-12 14:20:00,69.67,69.74,69.55,69.74,120697.0,61.2349,61.2964,61.1294,61.2964,120697.0
2018-10-12 14:30:00,69.74,69.76,69.59,69.64,183105.0,61.2964,61.314,61.1646,61.2085,183105.0
2018-10-12 14:40:00,69.64,69.67,69.55,69.59,109874.0,61.2085,61.2349,61.1294,61.1646,109874.0
2018-10-12 14:50:00,69.59,69.9,69.59,69.86,131538.0,61.1646,61.4371,61.1646,61.4019,131538.0
2018-10-12 15:00:00,69.86,69.98,69.75,69.95,183727.0,61.4019,61.5074,61.3052,61.481,183727.0
2018-10-12 15:10:00,69.97,70.04,69.89,69.91,89555.0,61.4986,61.5601,61.4283,61.4459,89555.0
2018-10-12 15:20:00,69.92,70.16,69.92,70.13,179433.0,61.4546,61.6656,61.4546,61.6392,179433.0
2018-10-12 15:30:00,70.13,70.19,70.03,70.06,225192.0,61.6392,61.692,61.5513,61.5777,225192.0
2018-10-12 15:40:00,70.06,70.28,70.06,70.24,137274.0,61.5777,61.7711,61.5777,61.7359,137274.0
2018-10-12 15:50:00,70.25,70.39,70.19,70.2,260469.0,61.7447,61.8677,61.692,61.7007,260469.0
2018-10-15 09:30:00,70.01,70.15,69.92,69.95,49534.0,61.5337,61.6568,61.4546,61.481,49534.0
2018-10-15 09:40:00,69.95,70.14,69.94,70.09,130228.0,61.481,61.648,61.4722,61.6041,130228.0
2018-10-15 09:50:00,70.1,70.14,69.99,70.0,69995.0,61.6129,61.648,61.5162,61.525,69995.0
2018-10-15 10:00:00,69.98,70.0,69.83,69.84,71155.0,61.5074,61.525,61.3755,61.3843,71155.0
2018-10-15 10:10:00,69.85,69.92,69.76,69.77,50966.0,61.3931,61.4546,61.314,61.3228,50966.0
2018-10-15 10:20:00,69.78,69.97,69.77,69.94,75969.0,61.3316,61.4986,61.3228,61.4722,75969.0
2018-10-15 10:30:00,69.92,70.07,69.92,70.03,49770.0,61.4546,61.5865,61.4546,61.5513,49770.0
2018-10-15 10:40:00,70.04,70.07,69.96,69.98,20136.0,61.5601,61.5865,61.4898,61.5074,20136.0
2018-10-15 10:50:00,69.97,70.07,69.95,70.05,27904.0,61.4986,61.5865,61.481,61.5689,27904.0
2018-10-15 11:00:00,70.06,70.13,70.05,70.12,25886.0,61.5777,61.6392,61.5689,61.6304,25886.0
2018-10-15 11:10:00,70.12,70.14,70.08,70.1,89637.0,61.6304,61.648,61.5953,61.6129,89637.0
2018-10-15 11:20:00,70.12,70.29,70.11,70.26,55709.0,61.6304,61.7798,61.6216,61.7535,55709.0
2018-10-15 11:30:00,70.27,70.28,70.19,70.21,21014.0,61.7623,61.7711,61.692,61.7095,21014.0
2018-10-15 11:40:00,70.22,70.24,70.16,70.17,111568.0,61.7183,61.7359,61.6656,61.6744,111568.0
2018-10-15 11:50:00,70.17,70.2,69.97,70.0,137256.0,61.6744,61.7007,61.4986,61.525,137256.0
2018-10-15 12:00:00,69.99,69.99,69.91,69.94,107381.0,61.5162,61.5162,61.4459,61.4722,107381.0
2018-10-15 12:10:00,69.94,69.98,69.88,69.95,83355.0,61.4722,61.5074,61.4195,61.481,83355.0
2018-10-15 12:20:00,69.97,70.04,69.95,70.02,53983.0,61.4986,61.5601,61.481,61.5425,53983.0
2018-10-15 12:30:00,70.03,70.13,70.0,70.11,109615.0,61.5513,61.6392,61.525,61.6216,109615.0
2018-10-15 12:40:00,70.11,70.13,70.05,70.13,139483.0,61.6216,61.6392,61.5689,61.6392,139483.0
2018-10-15 12:50:00,70.12,70.17,70.08,70.08,125833.0,61.6304,61.6744,61.5953,61.5953,125833.0
2018-10-15 13:00:00,70.09,70.24,70.08,70.21,55629.0,61.6041,61.7359,61.5953,61.7095,55629.0
2018-10-15 13:10:00,70.2,70.23,70.17,70.19,48084.0,61.7007,61.7271,61.6744,61.692,48084.0
2018-10-15 13:20:00,70.19,70.19,70.07,70.11,47808.0,61.692,61.692,61.5865,61.6216,47808.0
2018-10-15 13:30:00,70.1,70.27,70.08,70.23,76949.0,61.6129,61.7623,61.5953,61.7271,76949.0
2018-10-15 13:40:00,70.23,70.3,70.22,70.3,76073.0,61.7271,61.7886,61.7183,61.7886,76073.0
2018-10-15 13:50:00,70.3,70.31,70.22,70.26,68435.0,61.7886,61.7974,61.7183,61.7535,68435.0
2018-10-15 14:00:00,70.27,70.28,70.17,70.19,64728.0,61.7623,61.7711,61.6744,61.692,64728.0
2018-10-15 14:10:00,70.21,70.21,70.09,70.11,35469.0,61.7095,61.7095,61.6041,61.6216,35469.0
2018-10-15 14:20:00,70.11,70.16,70.05,70.06,43976.0,61.6216,61.6656,61.5689,61.5777,43976.0
2018-10-15 14:30:00,70.05,70.14,70.02,70.12,203568.0,61.5689,61.648,61.5425,61.6304,203568.0
2018-10-15 14:40:00,70.14,70.29,70.14,70.29,63929.0,61.648,61.7798,61.648,61.7798,63929.0
2018-10-15 14:50:00,70.3,70.37,70.3,70.33,71164.0,61.7886,61.8502,61.7886,61.815,71164.0
2018-10-15 15:00:00,70.34,70.37,70.24,70.25,68069.0,61.8238,61.8502,61.7359,61.7447,68069.0
2018-10-15 15:10:00,70.25,70.25,70.11,70.12,71897.0,61.7447,61.7447,61.6216,61.6304,71897.0
2018-10-15 15:20:00,70.11,70.21,70.09,70.12,43622.0,61.6216,61.7095,61.6041,61.6304,43622.0
2018-10-15 15:30:00,70.12,70.14,70.04,70.09,111162.0,61.6304,61.648,61.5601,61.6041,111162.0
2018-10-15 15:40:00,70.08,70.14,70.02,70.08,121338.0,61.5953,61.648,61.5425,61.5953,121338.0
2018-10-15 15:50:00,70.07,70.1,69.87,69.87,211480.0,61.5865,61.6129,61.4107,61.4107,211480.0
2018-10-16 09:30:00,70.53,70.55,70.48,70.53,676744.0,61.9908,62.0084,61.9468,61.9908,676744.0
2018-10-16 09:40:00,70.57,70.6,70.46,70.48,163969.0,62.0259,62.0523,61.9293,61.9468,163969.0
2018-10-16 09:50:00,70.48,70.61,70.43,70.6,176736.0,61.9468,62.0611,61.9029,62.0523,176736.0
2018-10-16 10:00:00,70.61,70.72,70.61,70.67,171355.0,62.0611,62.1578,62.0611,62.1138,171355.0
2018-10-16 10:10:00,70.66,70.73,70.62,70.65,128993.0,62.1051,62.1666,62.0699,62.0963,128993.0
2018-10-16 10:20:00,70.66,70.72,70.59,70.59,52521.0,62.1051,62.1578,62.0435,62.0435,52521.0
2018-10-16 10:30:00,70.58,70.65,70.57,70.63,120531.0,62.0347,62.0963,62.0259,62.0787,120531.0
2018-10-16 10:40:00,70.64,70.79,70.63,70.77,131286.0,62.0875,62.2193,62.0787,62.2017,131286.0
2018-10-16 10:50:00,70.77,70.87,70.76,70.86,125030.0,62.2017,62.2896,62.1929,62.2808,125030.0
2018-10-16 11:00:00,70.87,70.87,70.8,70.82,95425.0,62.2896,62.2896,62.2281,62.2457,95425.0
2018-10-16 11:10:00,70.82,70.93,70.8,70.92,50162.0,62.2457,62.3424,62.2281,62.3336,50162.0
2018-10-16 11:20:00,70.93,70.97,70.9,70.96,55435.0,62.3424,62.3775,62.316,62.3687,55435.0
2018-10-16 11:30:00,70.96,70.98,70.92,70.96,45100.0,62.3687,62.3863,62.3336,62.3687,45100.0
2018-10-16 11:40:00,70.95,70.97,70.9,70.92,51551.0,62.3599,62.3775,62.316,62.3336,51551.0
2018-10-16 11:50:00,70.93,70.97,70.87,70.97,375633.0,62.3424,62.3775,62.2896,62.3775,375633.0
2018-10-16 12:00:00,70.97,71.01,70.96,71.0,289726.0,62.3775,62.4127,62.3687,62.4039,289726.0
2018-10-16 12:10:00,71.0,71.01,70.92,70.94,73103.0,62.4039,62.4127,62.3336,62.3512,73103.0
2018-10-16 12:20:00,70.93,70.95,70.9,70.94,189195.0,62.3424,62.3599,62.316,62.3512,189195.0
2018-10-16 12:30:00,70.94,70.99,70.91,70.97,29819.0,62.3512,62.3951,62.3248,62.3775,29819.0
2018-10-16 12:40:00,70.97,71.03,70.97,71.02,21130.0,62.3775,62.4303,62.3775,62.4215,21130.0
2018-10-16 12:50:00,71.02,71.05,71.01,71.05,12465.0,62.4215,62.4478,62.4127,62.4478,12465.0
2018-10-16 13:00:00,71.05,71.06,71.01,71.03,100452.0,62.4478,62.4566,62.4127,62.4303,100452.0
2018-10-16 13:10:00,71.03,71.07,71.03,71.06,26221.0,62.4303,62.4654,62.4303,62.4566,26221.0
2018-10-16 13:20:00,71.06,71.08,71.05,71.08,171418.0,62.4566,62.4742,62.4478,62.4742,171418.0
2018-10-16 13:30:00,71.08,71.13,71.07,71.12,172005.0,62.4742,62.5181,62.4654,62.5094,172005.0
2018-10-16 13:40:00,71.13,71.19,71.12,71.18,355709.0,62.5181,62.5709,62.5094,62.5621,355709.0
2018-10-16 13:50:00,71.17,71.18,71.07,71.1,376810.0,62.5533,62.5621,62.4654,62.4918,376810.0
2018-10-16 14:00:00,71.11,71.2,71.11,71.19,328145.0,62.5006,62.5797,62.5006,62.5709,328145.0
2018-10-16 14:10:00,71.19,71.21,71.12,71.15,49393.0,62.5709,62.5885,62.5094,62.5357,49393.0
2018-10-16 14:20:00,71.16,71.2,71.12,71.2,220635.0,62.5445,62.5797,62.5094,62.5797,220635.0
2018-10-16 14:30:00,71.21,71.24,71.19,71.19,63432.0,62.5885,62.6148,62.5709,62.5709,63432.0
2018-10-16 14:40:00,71.19,71.23,71.17,71.21,184329.0,62.5709,62.606,62.5533,62.5885,184329.0
2018-10-16 14:50:00,71.21,71.21,71.12,71.13,40440.0,62.5885,62.5885,62.5094,62.5181,40440.0
2018-10-16 15:00:00,71.13,71.15,71.07,71.15,215771.0,62.5181,62.5357,62.4654,62.5357,215771.0
2018-10-16 15:10:00,71.14,71.2,71.1,71.19,185346.0,62.5269,62.5797,62.4918,62.5709,185346.0
2018-10-16 15:20:00,71.19,71.19,71.12,71.15,221703.0,62.5709,62.5709,62.5094,62.5357,221703.0
2018-10-16 15:30:00,71.15,71.26,71.13,71.26,217699.0,62.5357,62.6324,62.5181,62.6324,217699.0
2018-10-16 15:40:00,71.26,71.36,71.25,71.36,431577.0,62.6324,62.7203,62.6236,62.7203,431577.0
2018-10-16 15:50:00,71.37,71.39,71.29,71.29,2019263.0,62.7291,62.7467,62.6588,62.6588,2019263.0
2018-10-17 09:30:00,71.15,71.15,70.91,70.92,58584.0,62.5357,62.5357,62.3248,62.3336,58584.0
2018-10-17 09:40:00,70.93,71.04,70.92,70.94,48808.0,62.3424,62.439,62.3336,62.3512,48808.0
2018-10-17 09:50:00,70.93,71.0,70.87,70.87,89294.0,62.3424,62.4039,62.2896,62.2896,89294.0
2018-10-17 10:00:00,70.86,70.91,70.8,70.91,92263.0,62.2808,62.3248,62.2281,62.3248,92263.0
2018-10-17 10:10:00,70.92,70.92,70.74,70.8,311546.0,62.3336,62.3336,62.1754,62.2281,311546.0
2018-10-17 10:20:00,70.8,70.83,70.72,70.81,56177.0,62.2281,62.2545,62.1578,62.2369,56177.0
2018-10-17 10:30:00,70.82,70.85,70.64,70.66,155545.0,62.2457,62.272,62.0875,62.1051,155545.0
2018-10-17 10:40:00,70.65,70.65,70.5,70.61,205122.0,62.0963,62.0963,61.9644,62.0611,205122.0
2018-10-17 10:50:00,70.6,70.69,70.58,70.65,48859.0,62.0523,62.1314,62.0347,62.0963,48859.0
2018-10-17 11:00:00,70.63,70.75,70.55,70.74,70630.0,62.0787,62.1842,62.0084,62.1754,70630.0
2018-10-17 11:10:00,70.75,70.79,70.69,70.77,39054.0,62.1842,62.2193,62.1314,62.2017,39054.0
2018-10-17 11:20:00,70.77,70.88,70.76,70.88,169596.0,62.2017,62.2984,62.1929,62.2984,169596.0
2018-10-17 11:30:00,70.91,70.91,70.81,70.82,27552.0,62.3248,62.3248,62.2369,62.2457,27552.0
2018-10-17 11:40:00,70.83,71.06,70.83,71.05,402148.0,62.2545,62.4566,62.2545,62.4478,402148.0
2018-10-17 11:50:00,71.04,71.1,70.97,71.09,160621.0,62.439,62.4918,62.3775,62.483,160621.0
2018-10-17 12:00:00,71.1,71.13,71.04,71.1,101916.0,62.4918,62.5181,62.439,62.4918,101916.0
2018-10-17 12:10:00,71.11,71.22,71.05,71.2,69436.0,62.5006,62.5973,62.4478,62.5797,69436.0
2018-10-17 12:20:00,71.22,71.22,71.13,71.13,20193.0,62.5973,62.5973,62.5181,62.5181,20193.0
2018-10-17 12:30:00,71.13,71.16,71.1,71.15,18929.0,62.5181,62.5445,62.4918,62.5357,18929.0
2018-10-17 12:40:00,71.16,71.24,71.06,71.06,50799.0,62.5445,62.6148,62.4566,62.4566,50799.0
2018-10-17 12:50:00,71.07,71.18,71.07,71.17,11156.0,62.4654,62.5621,62.4654,62.5533,11156.0
2018-10-17 13:00:00,71.17,71.26,71.15,71.2,65851.0,62.5533,62.6324,62.5357,62.5797,65851.0
2018-10-17 13:10:00,71.2,71.24,71.15,71.17,182704.0,62.5797,62.6148,62.5357,62.5533,182704.0
2018-10-17 13:20:00,71.16,71.21,71.12,71.15,8698.0,62.5445,62.5885,62.5094,62.5357,8698.0
2018-10-17 13:30:00,71.16,71.21,71.11,71.19,16622.0,62.5445,62.5885,62.5006,62.5709,16622.0
2018-10-17 13:40:00,71.2,71.2,71.11,71.13,25997.0,62.5797,62.5797,62.5006,62.5181,25997.0
2018-10-17 13:50:00,71.13,71.17,71.12,71.15,13779.0,62.5181,62.5533,62.5094,62.5357,13779.0
2018-10-17 14:00:00,71.14,71.2,71.01,71.16,77081.0,62.5269,62.5797,62.4127,62.5445,77081.0
2018-10-17 14:10:00,71.13,71.13,70.97,71.0,30538.0,62.5181,62.5181,62.3775,62.4039,30538.0
2018-10-17 14:20:00,70.99,70.99,70.82,70.91,121090.0,62.3951,62.3951,62.2457,62.3248,121090.0
2018-10-17 14:30:00,70.91,70.97,70.87,70.95,68072.0,62.3248,62.3775,62.2896,62.3599,68072.0
2018-10-17 14:40:00,70.96,71.05,70.96,71.04,60030.0,62.3687,62.4478,62.3687,62.439,60030.0
2018-10-17 14:50:00,71.03,71.17,71.02,71.11,40572.0,62.4303,62.5533,62.4215,62.5006,40572.0
2018-10-17 15:00:00,71.11,71.13,71.04,71.12,45955.0,62.5006,62.5181,62.439,62.5094,45955.0
2018-10-17 15:10:00,71.11,71.13,70.97,71.01,257911.0,62.5006,62.5181,62.3775,62.4127,257911.0
2018-10-17 15:20:00,71.0,71.1,71.0,71.08,41663.0,62.4039,62.4918,62.4039,62.4742,41663.0
2018-10-17 15:30:00,71.07,71.08,70.91,70.99,89271.0,62.4654,62.4742,62.3248,62.3951,89271.0
2018-10-17 15:40:00,70.98,71.0,70.87,70.96,336518.0,62.3863,62.4039,62.2896,62.3687,336518.0
2018-10-17 15:50:00,70.95,71.08,70.95,71.04,609347.0,62.3599,62.4742,62.3599,62.439,609347.0
2018-10-18 09:30:00,70.66,70.72,70.51,70.6,195128.0,62.1051,62.1578,61.9732,62.0523,195128.0
2018-10-18 09:40:00,70.6,70.73,70.59,70.71,330437.0,62.0523,62.1666,62.0435,62.149,330437.0
2018-10-18 09:50:00,70.65,70.67,70.54,70.56,28030.0,62.0963,62.1138,61.9996,62.0172,28030.0
2018-10-18 10:00:00,70.54,70.61,70.46,70.47,180097.0,61.9996,62.0611,61.9293,61.9381,180097.0
2018-10-18 10:10:00,70.46,70.62,70.43,70.6,134598.0,61.9293,62.0699,61.9029,62.0523,134598.0
2018-10-18 10:20:00,70.58,70.64,70.57,70.62,55221.0,62.0347,62.0875,62.0259,62.0699,55221.0
2018-10-18 10:30:00,70.62,70.78,70.61,70.78,76707.0,62.0699,62.2105,62.0611,62.2105,76707.0
2018-10-18 10:40:00,70.81,70.82,70.73,70.73,65902.0,62.2369,62.2457,62.1666,62.1666,65902.0
2018-10-18 10:50:00,70.73,70.83,70.71,70.79,40441.0,62.1666,62.2545,62.149,62.2193,40441.0
2018-10-18 11:00:00,70.79,70.81,70.58,70.6,48406.0,62.2193,62.2369,62.0347,62.0523,48406.0
2018-10-18 11:10:00,70.6,70.63,70.53,70.55,31509.0,62.0523,62.0787,61.9908,62.0084,31509.0
2018-10-18 11:20:00,70.56,70.56,70.37,70.4,50319.0,62.0172,62.0172,61.8502,61.8765,50319.0
2018-10-18 11:30:00,70.4,70.42,70.21,70.28,141466.0,61.8765,61.8941,61.7095,61.7711,141466.0
2018-10-18 11:40:00,70.28,70.28,70.01,70.06,135119.0,61.7711,61.7711,61.5337,61.5777,135119.0
2018-10-18 11:50:00,70.08,70.1,69.96,70.04,132941.0,61.5953,61.6129,61.4898,61.5601,132941.0
2018-10-18 12:00:00,70.02,70.12,69.98,70.03,124625.0,61.5425,61.6304,61.5074,61.5513,124625.0
2018-10-18 12:10:00,70.03,70.06,69.91,69.95,40629.0,61.5513,61.5777,61.4459,61.481,40629.0
2018-10-18 12:20:00,69.94,70.17,69.93,70.11,81832.0,61.4722,61.6744,61.4634,61.6216,81832.0
2018-10-18 12:30:00,70.09,70.16,70.03,70.15,26419.0,61.6041,61.6656,61.5513,61.6568,26419.0
2018-10-18 12:40:00,70.17,70.25,70.13,70.14,111733.0,61.6744,61.7447,61.6392,61.648,111733.0
2018-10-18 12:50:00,70.14,70.18,70.07,70.08,50396.0,61.648,61.6832,61.5865,61.5953,50396.0
2018-10-18 13:00:00,70.07,70.12,69.97,69.99,44554.0,61.5865,61.6304,61.4986,61.5162,44554.0
2018-10-18 13:10:00,69.98,70.0,69.82,69.82,55883.0,61.5074,61.525,61.3668,61.3668,55883.0
2018-10-18 13:20:00,69.83,69.86,69.71,69.77,79939.0,61.3755,61.4019,61.2701,61.3228,79939.0
2018-10-18 13:30:00,69.78,69.83,69.68,69.75,201268.0,61.3316,61.3755,61.2437,61.3052,201268.0
2018-10-18 13:40:00,69.74,69.74,69.61,69.72,63275.0,61.2964,61.2964,61.1822,61.2789,63275.0
2018-10-18 13:50:00,69.73,69.74,69.63,69.7,59773.0,61.2876,61.2964,61.1998,61.2613,59773.0
2018-10-18 14:00:00,69.69,69.92,69.68,69.86,189402.0,61.2525,61.4546,61.2437,61.4019,189402.0
2018-10-18 14:10:00,69.85,69.88,69.71,69.72,53515.0,61.3931,61.4195,61.2701,61.2789,53515.0
2018-10-18 14:20:00,69.72,69.95,69.7,69.87,153241.0,61.2789,61.481,61.2613,61.4107,153241.0
2018-10-18 14:30:00,69.86,69.96,69.79,69.86,94255.0,61.4019,61.4898,61.3404,61.4019,94255.0
2018-10-18 14:40:00,69.85,70.04,69.83,69.94,76863.0,61.3931,61.5601,61.3755,61.4722,76863.0
2018-10-18 14:50:00,69.93,70.02,69.9,69.9,42031.0,61.4634,61.5425,61.4371,61.4371,42031.0
2018-10-18 15:00:00,69.9,69.95,69.76,69.78,61316.0,61.4371,61.481,61.314,61.3316,61316.0
2018-10-18 15:10:00,69.78,69.93,69.74,69.83,35624.0,61.3316,61.4634,61.2964,61.3755,35624.0
2018-10-18 15:20:00,69.83,69.96,69.81,69.94,30358.0,61.3755,61.4898,61.358,61.4722,30358.0
2018-10-18 15:30:00,69.89,69.94,69.79,69.94,99258.0,61.4283,61.4722,61.3404,61.4722,99258.0
2018-10-18 15:40:00,69.97,70.01,69.86,69.94,86752.0,61.4986,61.5337,61.4019,61.4722,86752.0
2018-10-18 15:50:00,69.94,69.94,69.83,69.92,166497.0,61.4722,61.4722,61.3755,61.4546,166497.0
2018-10-19 09:30:00,70.24,70.42,70.22,70.41,49082.0,61.7359,61.8941,61.7183,61.8853,49082.0
2018-10-19 09:40:00,70.41,70.57,70.41,70.5,63523.0,61.8853,62.0259,61.8853,61.9644,63523.0
2018-10-19 09:50:00,70.51,70.63,70.51,70.53,57665.0,61.9732,62.0787,61.9732,61.9908,57665.0
2018-10-19 10:00:00,70.54,70.71,70.52,70.66,241197.0,61.9996,62.149,61.982,62.1051,241197.0
2018-10-19 10:10:00,70.66,70.66,70.55,70.56,79844.0,62.1051,62.1051,62.0084,62.0172,79844.0
2018-10-19 10:20:00,70.58,70.6,70.47,70.49,244446.0,62.0347,62.0523,61.9381,61.9556,244446.0
2018-10-19 10:30:00,70.49,70.6,70.48,70.51,59325.0,61.9556,62.0523,61.9468,61.9732,59325.0
2018-10-19 10:40:00,70.5,70.54,70.46,70.47,28145.0,61.9644,61.9996,61.9293,61.9381,28145.0
2018-10-19 10:50:00,70.47,70.57,70.44,70.56,33686.0,61.9381,62.0259,61.9117,62.0172,33686.0
2018-10-19 11:00:00,70.57,70.62,70.5,70.53,32313.0,62.0259,62.0699,61.9644,61.9908,32313.0
2018-10-19 11:10:00,70.54,70.59,70.49,70.49,115633.0,61.9996,62.0435,61.9556,61.9556,115633.0
2018-10-19 11:20:00,70.49,70.51,70.34,70.34,25877.0,61.9556,61.9732,61.8238,61.8238,25877.0
2018-10-19 11:30:00,70.34,70.36,70.23,70.28,52695.0,61.8238,61.8414,61.7271,61.7711,52695.0
2018-10-19 11:40:00,70.28,70.33,70.21,70.31,70410.0,61.7711,61.815,61.7095,61.7974,70410.0
2018-10-19 11:50:00,70.3,70.47,70.27,70.45,39495.0,61.7886,61.9381,61.7623,61.9205,39495.0
2018-10-19 12:00:00,70.44,70.47,70.37,70.38,169522.0,61.9117,61.9381,61.8502,61.859,169522.0
2018-10-19 12:10:00,70.39,70.39,70.25,70.29,82300.0,61.8677,61.8677,61.7447,61.7798,82300.0
2018-10-19 12:20:00,70.28,70.28,70.09,70.13,157578.0,61.7711,61.7711,61.6041,61.6392,157578.0
2018-10-19 12:30:00,70.12,70.15,70.02,70.06,101487.0,61.6304,61.6568,61.5425,61.5777,101487.0
2018-10-19 12:40:00,70.05,70.19,70.0,70.14,86808.0,61.5689,61.692,61.525,61.648,86808.0
2018-10-19 12:50:00,70.14,70.24,70.08,70.21,66786.0,61.648,61.7359,61.5953,61.7095,66786.0
2018-10-19 13:00:00,70.18,70.18,70.04,70.09,33309.0,61.6832,61.6832,61.5601,61.6041,33309.0
2018-10-19 13:10:00,70.11,70.3,70.1,70.27,53312.0,61.6216,61.7886,61.6129,61.7623,53312.0
2018-10-19 13:20:00,70.28,70.31,70.22,70.31,39838.0,61.7711,61.7974,61.7183,61.7974,39838.0
2018-10-19 13:30:00,70.3,70.34,70.26,70.26,21751.0,61.7886,61.8238,61.7535,61.7535,21751.0
2018-10-19 13:40:00,70.26,70.31,70.21,70.24,227039.0,61.7535,61.7974,61.7095,61.7359,227039.0
2018-10-19 13:50:00,70.26,70.27,70.18,70.18,10639.0,61.7535,61.7623,61.6832,61.6832,10639.0
2018-10-19 14:00:00,70.16,70.17,69.91,69.99,49390.0,61.6656,61.6744,61.4459,61.5162,49390.0
2018-10-19 14:10:00,69.99,70.04,69.97,70.01,41632.0,61.5162,61.5601,61.4986,61.5337,41632.0
2018-10-19 14:20:00,69.98,70.17,69.98,70.11,65535.0,61.5074,61.6744,61.5074,61.6216,65535.0
2018-10-19 14:30:00,70.11,70.19,70.07,70.14,122235.0,61.6216,61.692,61.5865,61.648,122235.0
2018-10-19 14:40:00,70.13,70.2,70.07,70.19,53800.0,61.6392,61.7007,61.5865,61.692,53800.0
2018-10-19 14:50:00,70.19,70.21,70.11,70.11,33158.0,61.692,61.7095,61.6216,61.6216,33158.0
2018-10-19 15:00:00,70.11,70.14,70.01,70.04,93347.0,61.6216,61.648,61.5337,61.5601,93347.0
2018-10-19 15:10:00,70.04,70.11,69.98,70.11,75055.0,61.5601,61.6216,61.5074,61.6216,75055.0
2018-10-19 15:20:00,70.09,70.2,70.04,70.2,104433.0,61.6041,61.7007,61.5601,61.7007,104433.0
2018-10-19 15:30:00,70.2,70.21,70.13,70.13,74205.0,61.7007,61.7095,61.6392,61.6392,74205.0
2018-10-19 15:40:00,70.14,70.21,70.11,70.15,84468.0,61.648,61.7095,61.6216,61.6568,84468.0
2018-10-19 15:50:00,70.15,70.2,70.04,70.04,215804.0,61.6568,61.7007,61.5601,61.5601,215804.0
2018-10-22 09:30:00,70.27,70.36,70.14,70.15,34695.0,61.7623,61.8414,61.648,61.6568,34695.0
2018-10-22 09:40:00,70.15,70.19,70.06,70.14,36636.0,61.6568,61.692,61.5777,61.648,36636.0
2018-10-22 09:50:00,70.13,70.13,69.87,69.93,149536.0,61.6392,61.6392,61.4107,61.4634,149536.0
2018-10-22 10:00:00,69.93,69.95,69.81,69.87,66797.0,61.4634,61.481,61.358,61.4107,66797.0
2018-10-22 10:10:00,69.86,69.95,69.76,69.8,66056.0,61.4019,61.481,61.314,61.3492,66056.0
2018-10-22 10:20:00,69.82,69.83,69.7,69.76,122533.0,61.3668,61.3755,61.2613,61.314,122533.0
2018-10-22 10:30:00,69.75,69.92,69.71,69.88,89828.0,61.3052,61.4546,61.2701,61.4195,89828.0
2018-10-22 10:40:00,69.89,70.11,69.87,70.1,69148.0,61.4283,61.6216,61.4107,61.6129,69148.0
2018-10-22 10:50:00,70.11,70.18,70.07,70.11,68854.0,61.6216,61.6832,61.5865,61.6216,68854.0
2018-10-22 11:00:00,70.09,70.11,70.02,70.02,36427.0,61.6041,61.6216,61.5425,61.5425,36427.0
2018-10-22 11:10:00,70.01,70.03,69.95,70.03,70414.0,61.5337,61.5513,61.481,61.5513,70414.0
2018-10-22 11:20:00,70.04,70.13,69.97,69.99,57023.0,61.5601,61.6392,61.4986,61.5162,57023.0
2018-10-22 11:30:00,69.98,70.02,69.9,69.92,27731.0,61.5074,61.5425,61.4371,61.4546,27731.0
2018-10-22 11:40:00,69.91,69.94,69.83,69.93,31039.0,61.4459,61.4722,61.3755,61.4634,31039.0
2018-10-22 11:50:00,69.93,69.93,69.78,69.82,26875.0,61.4634,61.4634,61.3316,61.3668,26875.0
2018-10-22 12:00:00,69.84,69.97,69.81,69.9,69249.0,61.3843,61.4986,61.358,61.4371,69249.0
2018-10-22 12:10:00,69.88,69.89,69.73,69.77,52211.0,61.4195,61.4283,61.2876,61.3228,52211.0
2018-10-22 12:20:00,69.78,69.79,69.7,69.78,23838.0,61.3316,61.3404,61.2613,61.3316,23838.0
2018-10-22 12:30:00,69.79,69.83,69.74,69.79,25227.0,61.3404,61.3755,61.2964,61.3404,25227.0
2018-10-22 12:40:00,69.79,69.89,69.79,69.84,21974.0,61.3404,61.4283,61.3404,61.3843,21974.0
2018-10-22 12:50:00,69.81,69.92,69.81,69.89,53683.0,61.358,61.4546,61.358,61.4283,53683.0
2018-10-22 13:00:00,69.88,70.0,69.83,69.97,26333.0,61.4195,61.525,61.3755,61.4986,26333.0
2018-10-22 13:10:00,69.98,70.0,69.94,69.97,25206.0,61.5074,61.525,61.4722,61.4986,25206.0
2018-10-22 13:20:00,69.97,69.98,69.86,69.88,29025.0,61.4986,61.5074,61.4019,61.4195,29025.0
2018-10-22 13:30:00,69.88,69.96,69.87,69.92,18806.0,61.4195,61.4898,61.4107,61.4546,18806.0
2018-10-22 13:40:00,69.92,70.0,69.87,69.88,34063.0,61.4546,61.525,61.4107,61.4195,34063.0
2018-10-22 13:50:00,69.88,69.88,69.83,69.84,18673.0,61.4195,61.4195,61.3755,61.3843,18673.0
2018-10-22 14:00:00,69.85,69.91,69.84,69.88,33393.0,61.3931,61.4459,61.3843,61.4195,33393.0
2018-10-22 14:10:00,69.89,69.93,69.84,69.87,21638.0,61.4283,61.4634,61.3843,61.4107,21638.0
2018-10-22 14:20:00,69.87,69.9,69.84,69.86,136781.0,61.4107,61.4371,61.3843,61.4019,136781.0
2018-10-22 14:30:00,69.85,69.94,69.83,69.92,76065.0,61.3931,61.4722,61.3755,61.4546,76065.0
2018-10-22 14:40:00,69.91,69.99,69.86,69.97,59766.0,61.4459,61.5162,61.4019,61.4986,59766.0
2018-10-22 14:50:00,69.97,69.98,69.92,69.94,29848.0,61.4986,61.5074,61.4546,61.4722,29848.0
2018-10-22 15:00:00,69.93,70.06,69.93,70.01,21989.0,61.4634,61.5777,61.4634,61.5337,21989.0
2018-10-22 15:10:00,70.01,70.06,69.96,69.96,36092.0,61.5337,61.5777,61.4898,61.4898,36092.0
2018-10-22 15:20:00,69.97,70.0,69.95,69.99,9693.0,61.4986,61.525,61.481,61.5162,9693.0
2018-10-22 15:30:00,69.99,70.08,69.96,69.97,31437.0,61.5162,61.5953,61.4898,61.4986,31437.0
2018-10-22 15:40:00,69.96,69.98,69.92,69.94,81303.0,61.4898,61.5074,61.4546,61.4722,81303.0
2018-10-22 15:50:00,69.93,69.96,69.85,69.86,76975.0,61.4634,61.4898,61.3931,61.4019,76975.0
2018-10-23 09:30:00,68.73,68.86,68.61,68.77,271153.0,60.4087,60.523,60.3032,60.4439,271153.0
2018-10-23 09:40:00,68.77,68.9,68.71,68.86,120393.0,60.4439,60.5581,60.3911,60.523,120393.0
2018-10-23 09:50:00,68.87,68.87,68.67,68.67,119921.0,60.5318,60.5318,60.356,60.356,119921.0
2018-10-23 10:00:00,68.66,68.71,68.38,68.44,205043.0,60.3472,60.3911,60.1011,60.1538,205043.0
2018-10-23 10:10:00,68.43,68.49,68.23,68.32,197363.0,60.145,60.1978,59.9693,60.0484,197363.0
2018-10-23 10:20:00,68.31,68.47,68.24,68.41,142674.0,60.0396,60.1802,59.978,60.1275,142674.0
2018-10-23 10:30:00,68.41,68.42,68.24,68.39,67175.0,60.1275,60.1363,59.978,60.1099,67175.0
2018-10-23 10:40:00,68.42,68.58,68.36,68.56,158684.0,60.1363,60.2769,60.0835,60.2593,158684.0
2018-10-23 10:50:00,68.56,68.6,68.48,68.53,102503.0,60.2593,60.2945,60.189,60.2329,102503.0
2018-10-23 11:00:00,68.52,68.64,68.44,68.57,81518.0,60.2241,60.3296,60.1538,60.2681,81518.0
2018-10-23 11:10:00,68.58,68.76,68.57,68.76,197349.0,60.2769,60.4351,60.2681,60.4351,197349.0
2018-10-23 11:20:00,68.75,68.8,68.71,68.73,62189.0,60.4263,60.4702,60.3911,60.4087,62189.0
2018-10-23 11:30:00,68.73,68.77,68.6,68.61,116161.0,60.4087,60.4439,60.2945,60.3032,116161.0
2018-10-23 11:40:00,68.6,68.66,68.59,68.61,65659.0,60.2945,60.3472,60.2857,60.3032,65659.0
2018-10-23 11:50:00,68.61,68.62,68.48,68.49,33466.0,60.3032,60.312,60.189,60.1978,33466.0
2018-10-23 12:00:00,68.47,68.74,68.46,68.73,98507.0,60.1802,60.4175,60.1714,60.4087,98507.0
2018-10-23 12:10:00,68.74,68.77,68.69,68.75,45663.0,60.4175,60.4439,60.3736,60.4263,45663.0
2018-10-23 12:20:00,68.74,68.84,68.71,68.82,137135.0,60.4175,60.5054,60.3911,60.4878,137135.0
2018-10-23 12:30:00,68.82,68.93,68.82,68.89,58847.0,60.4878,60.5845,60.4878,60.5493,58847.0
2018-10-23 12:40:00,68.89,68.96,68.88,68.93,61434.0,60.5493,60.6109,60.5406,60.5845,61434.0
2018-10-23 12:50:00,68.93,68.97,68.86,68.88,60030.0,60.5845,60.6197,60.523,60.5406,60030.0
2018-10-23 13:00:00,68.88,69.19,68.88,69.17,110283.0,60.5406,60.813,60.5406,60.7954,110283.0
2018-10-23 13:10:00,69.17,69.19,69.06,69.09,89429.0,60.7954,60.813,60.6988,60.7251,89429.0
2018-10-23 13:20:00,69.09,69.24,69.07,69.12,37500.0,60.7251,60.857,60.7076,60.7515,37500.0
2018-10-23 13:30:00,69.14,69.2,69.02,69.07,206591.0,60.7691,60.8218,60.6636,60.7076,206591.0
2018-10-23 13:40:00,69.08,69.1,68.96,68.98,66938.0,60.7163,60.7339,60.6109,60.6285,66938.0
2018-10-23 13:50:00,68.97,69.08,68.92,68.95,86113.0,60.6197,60.7163,60.5757,60.6021,86113.0
2018-10-23 14:00:00,68.95,69.11,68.95,69.09,43044.0,60.6021,60.7427,60.6021,60.7251,43044.0
2018-10-23 14:10:00,69.09,69.33,69.09,69.33,142338.0,60.7251,60.9361,60.7251,60.9361,142338.0
2018-10-23 14:20:00,69.33,69.38,69.27,69.31,120293.0,60.9361,60.98,60.8833,60.9185,120293.0
2018-10-23 14:30:00,69.32,69.46,69.31,69.43,62552.0,60.9273,61.0503,60.9185,61.024,62552.0
2018-10-23 14:40:00,69.43,69.49,69.39,69.48,72022.0,61.024,61.0767,60.9888,61.0679,72022.0
2018-10-23 14:50:00,69.46,69.58,69.45,69.53,72918.0,61.0503,61.1558,61.0415,61.1119,72918.0
2018-10-23 15:00:00,69.52,69.62,69.5,69.57,70155.0,61.1031,61.191,61.0855,61.147,70155.0
2018-10-23 15:10:00,69.55,69.6,69.48,69.54,81073.0,61.1294,61.1734,61.0679,61.1207,81073.0
2018-10-23 15:20:00,69.53,69.67,69.53,69.55,87039.0,61.1119,61.2349,61.1119,61.1294,87039.0
2018-10-23 15:30:00,69.55,69.6,69.46,69.48,38666.0,61.1294,61.1734,61.0503,61.0679,38666.0
2018-10-23 15:40:00,69.47,69.51,69.4,69.45,63973.0,61.0591,61.0943,60.9976,61.0415,63973.0
2018-10-23 15:50:00,69.44,69.47,69.32,69.38,272649.0,61.0328,61.0591,60.9273,60.98,272649.0
2018-10-24 09:30:00,69.19,69.21,69.04,69.14,126672.0,60.813,60.8306,60.6812,60.7691,126672.0
2018-10-24 09:40:00,69.12,69.24,69.0,69.0,68684.0,60.7515,60.857,60.646,60.646,68684.0
2018-10-24 09:50:00,69.0,69.07,68.97,69.01,37997.0,60.646,60.7076,60.6197,60.6548,37997.0
2018-10-24 10:00:00,69.0,69.06,68.92,69.02,67165.0,60.646,60.6988,60.5757,60.6636,67165.0
2018-10-24 10:10:00,69.01,69.07,68.87,68.9,24471.0,60.6548,60.7076,60.5318,60.5581,24471.0
2018-10-24 10:20:00,68.87,68.95,68.82,68.87,65496.0,60.5318,60.6021,60.4878,60.5318,65496.0
2018-10-24 10:30:00,68.84,68.96,68.81,68.81,52755.0,60.5054,60.6109,60.479,60.479,52755.0
2018-10-24 10:40:00,68.81,68.91,68.71,68.78,42328.0,60.479,60.5669,60.3911,60.4527,42328.0
2018-10-24 10:50:00,68.79,68.81,68.68,68.69,40894.0,60.4615,60.479,60.3648,60.3736,40894.0
2018-10-24 11:00:00,68.69,68.71,68.31,68.32,129755.0,60.3736,60.3911,60.0396,60.0484,129755.0
2018-10-24 11:10:00,68.32,68.47,68.32,68.39,175053.0,60.0484,60.1802,60.0484,60.1099,175053.0
2018-10-24 11:20:00,68.37,68.48,68.33,68.33,86143.0,60.0923,60.189,60.0571,60.0571,86143.0
2018-10-24 11:30:00,68.33,68.46,68.27,68.41,67311.0,60.0571,60.1714,60.0044,60.1275,67311.0
2018-10-24 11:40:00,68.43,68.6,68.35,68.56,98727.0,60.145,60.2945,60.0747,60.2593,98727.0
2018-10-24 11:50:00,68.56,68.8,68.51,68.73,121029.0,60.2593,60.4702,60.2154,60.4087,121029.0
2018-10-24 12:00:00,68.74,68.74,68.66,68.67,29833.0,60.4175,60.4175,60.3472,60.356,29833.0
2018-10-24 12:10:00,68.67,68.8,68.62,68.62,55354.0,60.356,60.4702,60.312,60.312,55354.0
2018-10-24 12:20:00,68.63,68.66,68.57,68.63,62376.0,60.3208,60.3472,60.2681,60.3208,62376.0
2018-10-24 12:30:00,68.63,68.65,68.45,68.45,74355.0,60.3208,60.3384,60.1626,60.1626,74355.0
2018-10-24 12:40:00,68.44,68.48,68.43,68.45,25365.0,60.1538,60.189,60.145,60.1626,25365.0
2018-10-24 12:50:00,68.45,68.58,68.39,68.54,51523.0,60.1626,60.2769,60.1099,60.2417,51523.0
2018-10-24 13:00:00,68.53,68.54,68.22,68.25,98235.0,60.2329,60.2417,59.9605,59.9868,98235.0
2018-10-24 13:10:00,68.24,68.39,68.17,68.37,98448.0,59.978,60.1099,59.9165,60.0923,98448.0
2018-10-24 13:20:00,68.36,68.37,68.21,68.23,72633.0,60.0835,60.0923,59.9517,59.9693,72633.0
2018-10-24 13:30:00,68.24,68.31,68.11,68.16,120069.0,59.978,60.0396,59.8638,59.9077,120069.0
2018-10-24 13:40:00,68.16,68.36,68.16,68.32,158943.0,59.9077,60.0835,59.9077,60.0484,158943.0
2018-10-24 13:50:00,68.32,68.36,68.13,68.19,98881.0,60.0484,60.0835,59.8814,59.9341,98881.0
2018-10-24 14:00:00,68.18,68.2,68.03,68.04,116734.0,59.9253,59.9429,59.7935,59.8023,116734.0
2018-10-24 14:10:00,68.04,68.17,68.03,68.15,159081.0,59.8023,59.9165,59.7935,59.8989,159081.0
2018-10-24 14:20:00,68.16,68.35,68.11,68.33,249736.0,59.9077,60.0747,59.8638,60.0571,249736.0
2018-10-24 14:30:00,68.33,68.41,68.3,68.36,97195.0,60.0571,60.1275,60.0308,60.0835,97195.0
2018-10-24 14:40:00,68.35,68.36,68.13,68.17,464079.0,60.0747,60.0835,59.8814,59.9165,464079.0
2018-10-24 14:50:00,68.17,68.21,68.08,68.14,71876.0,59.9165,59.9517,59.8374,59.8902,71876.0
2018-10-24 15:00:00,68.14,68.14,67.89,67.93,224173.0,59.8902,59.8902,59.6704,59.7056,224173.0
2018-10-24 15:10:00,67.94,68.06,67.93,67.93,90119.0,59.7144,59.8198,59.7056,59.7056,90119.0
2018-10-24 15:20:00,67.93,67.93,67.68,67.69,162678.0,59.7056,59.7056,59.4858,59.4946,162678.0
2018-10-24 15:30:00,67.68,67.8,67.63,67.77,319231.0,59.4858,59.5913,59.4419,59.5649,319231.0
2018-10-24 15:40:00,67.77,67.84,67.55,67.56,193840.0,59.5649,59.6265,59.3716,59.3804,193840.0
2018-10-24 15:50:00,67.56,67.61,67.21,67.29,570671.0,59.3804,59.4243,59.0727,59.1431,570671.0
2018-10-25 09:30:00,67.78,67.87,67.61,67.73,322736.0,59.5737,59.6528,59.4243,59.5298,322736.0
2018-10-25 09:40:00,67.74,67.86,67.58,67.86,114584.0,59.5386,59.6441,59.398,59.6441,114584.0
2018-10-25 09:50:00,67.86,68.04,67.85,67.99,191463.0,59.6441,59.8023,59.6353,59.7583,191463.0
2018-10-25 10:00:00,67.99,68.23,67.98,68.14,247942.0,59.7583,59.9693,59.7495,59.8902,247942.0
2018-10-25 10:10:00,68.13,68.17,67.98,67.98,159281.0,59.8814,59.9165,59.7495,59.7495,159281.0
2018-10-25 10:20:00,67.98,68.12,67.93,68.12,146060.0,59.7495,59.8726,59.7056,59.8726,146060.0
2018-10-25 10:30:00,68.13,68.29,68.1,68.18,144956.0,59.8814,60.022,59.855,59.9253,144956.0
2018-10-25 10:40:00,68.18,68.31,68.17,68.21,139680.0,59.9253,60.0396,59.9165,59.9517,139680.0
2018-10-25 10:50:00,68.21,68.27,68.14,68.14,114359.0,59.9517,60.0044,59.8902,59.8902,114359.0
2018-10-25 11:00:00,68.14,68.21,68.01,68.09,194809.0,59.8902,59.9517,59.7759,59.8462,194809.0
2018-10-25 11:10:00,68.09,68.17,67.96,68.17,107314.0,59.8462,59.9165,59.7319,59.9165,107314.0
2018-10-25 11:20:00,68.18,68.4,68.18,68.39,111772.0,59.9253,60.1187,59.9253,60.1099,111772.0
2018-10-25 11:30:00,68.38,68.42,68.31,68.33,97129.0,60.1011,60.1363,60.0396,60.0571,97129.0
2018-10-25 11:40:00,68.32,68.32,68.21,68.32,54395.0,60.0484,60.0484,59.9517,60.0484,54395.0
2018-10-25 11:50:00,68.32,68.36,68.26,68.27,55244.0,60.0484,60.0835,59.9956,60.0044,55244.0
2018-10-25 12:00:00,68.26,68.31,68.19,68.28,43214.0,59.9956,60.0396,59.9341,60.0132,43214.0
2018-10-25 12:10:00,68.28,68.3,68.11,68.12,51135.0,60.0132,60.0308,59.8638,59.8726,51135.0
2018-10-25 12:20:00,68.11,68.2,68.1,68.17,50484.0,59.8638,59.9429,59.855,59.9165,50484.0
2018-10-25 12:30:00,68.16,68.26,68.13,68.26,43521.0,59.9077,59.9956,59.8814,59.9956,43521.0
2018-10-25 12:40:00,68.27,68.34,68.2,68.33,87027.0,60.0044,60.0659,59.9429,60.0571,87027.0
2018-10-25 12:50:00,68.33,68.36,68.3,68.31,176906.0,60.0571,60.0835,60.0308,60.0396,176906.0
2018-10-25 13:00:00,68.32,68.36,68.19,68.19,66334.0,60.0484,60.0835,59.9341,59.9341,66334.0
2018-10-25 13:10:00,68.2,68.2,68.15,68.16,45697.0,59.9429,59.9429,59.8989,59.9077,45697.0
2018-10-25 13:20:00,68.15,68.32,68.15,68.31,31583.0,59.8989,60.0484,59.8989,60.0396,31583.0
2018-10-25 13:30:00,68.31,68.46,68.28,68.43,84536.0,60.0396,60.1714,60.0132,60.145,84536.0
2018-10-25 13:40:00,68.43,68.45,68.4,68.44,104697.0,60.145,60.1626,60.1187,60.1538,104697.0
2018-10-25 13:50:00,68.45,68.45,68.35,68.35,117876.0,60.1626,60.1626,60.0747,60.0747,117876.0
2018-10-25 14:00:00,68.35,68.47,68.3,68.46,53970.0,60.0747,60.1802,60.0308,60.1714,53970.0
2018-10-25 14:10:00,68.47,68.52,68.42,68.44,68909.0,60.1802,60.2241,60.1363,60.1538,68909.0
2018-10-25 14:20:00,68.45,68.58,68.4,68.55,106416.0,60.1626,60.2769,60.1187,60.2505,106416.0
2018-10-25 14:30:00,68.55,68.68,68.53,68.64,129790.0,60.2505,60.3648,60.2329,60.3296,129790.0
2018-10-25 14:40:00,68.63,68.75,68.62,68.73,44716.0,60.3208,60.4263,60.312,60.4087,44716.0
2018-10-25 14:50:00,68.73,68.74,68.65,68.66,40912.0,60.4087,60.4175,60.3384,60.3472,40912.0
2018-10-25 15:00:00,68.66,68.67,68.61,68.62,88531.0,60.3472,60.356,60.3032,60.312,88531.0
2018-10-25 15:10:00,68.62,68.76,68.61,68.73,89837.0,60.312,60.4351,60.3032,60.4087,89837.0
2018-10-25 15:20:00,68.73,68.73,68.61,68.62,66544.0,60.4087,60.4087,60.3032,60.312,66544.0
2018-10-25 15:30:00,68.65,68.7,68.49,68.52,79488.0,60.3384,60.3824,60.1978,60.2241,79488.0
2018-10-25 15:40:00,68.51,68.56,68.37,68.43,107531.0,60.2154,60.2593,60.0923,60.145,107531.0
2018-10-25 15:50:00,68.44,68.44,68.25,68.37,206143.0,60.1538,60.1538,59.9868,60.0923,206143.0
2018-10-26 09:30:00,67.36,67.45,67.18,67.34,267137.0,59.2046,59.2837,59.0464,59.187,267137.0
2018-10-26 09:40:00,67.34,67.55,67.3,67.53,183029.0,59.187,59.3716,59.1519,59.354,183029.0
2018-10-26 09:50:00,67.52,67.52,67.33,67.39,329285.0,59.3452,59.3452,59.1782,59.231,329285.0
2018-10-26 10:00:00,67.36,67.37,66.86,66.97,344773.0,59.2046,59.2134,58.7651,58.8618,344773.0
2018-10-26 10:10:00,66.98,67.12,66.95,67.1,295865.0,58.8706,58.9936,58.8442,58.9761,295865.0
2018-10-26 10:20:00,67.1,67.29,67.03,67.07,407381.0,58.9761,59.1431,58.9145,58.9497,407381.0
2018-10-26 10:30:00,67.06,67.06,66.84,66.91,358794.0,58.9409,58.9409,58.7475,58.8091,358794.0
2018-10-26 10:40:00,66.89,67.0,66.74,66.83,228181.0,58.7915,58.8882,58.6597,58.7388,228181.0
2018-10-26 10:50:00,66.82,66.9,66.63,66.66,257976.0,58.73,58.8003,58.563,58.5893,257976.0
2018-10-26 11:00:00,66.65,66.95,66.64,66.86,170863.0,58.5806,58.8442,58.5718,58.7651,170863.0
2018-10-26 11:10:00,66.86,67.07,66.84,67.0,435061.0,58.7651,58.9497,58.7475,58.8882,435061.0
2018-10-26 11:20:00,67.01,67.31,66.99,67.26,615615.0,58.897,59.1606,58.8794,59.1167,615615.0
2018-10-26 11:30:00,67.27,67.56,67.27,67.37,160412.0,59.1255,59.3804,59.1255,59.2134,160412.0
2018-10-26 11:40:00,67.38,67.46,67.24,67.31,112906.0,59.2222,59.2925,59.0991,59.1606,112906.0
2018-10-26 11:50:00,67.31,67.53,67.31,67.38,139483.0,59.1606,59.354,59.1606,59.2222,139483.0
2018-10-26 12:00:00,67.38,67.64,67.37,67.61,194738.0,59.2222,59.4507,59.2134,59.4243,194738.0
2018-10-26 12:10:00,67.62,67.64,67.5,67.63,46182.0,59.4331,59.4507,59.3276,59.4419,46182.0
2018-10-26 12:20:00,67.63,67.76,67.63,67.7,156214.0,59.4419,59.5562,59.4419,59.5034,156214.0
2018-10-26 12:30:00,67.7,67.82,67.65,67.75,92808.0,59.5034,59.6089,59.4595,59.5474,92808.0
2018-10-26 12:40:00,67.75,68.04,67.73,68.04,125918.0,59.5474,59.8023,59.5298,59.8023,125918.0
2018-10-26 12:50:00,68.03,68.04,67.86,67.89,78273.0,59.7935,59.8023,59.6441,59.6704,78273.0
2018-10-26 13:00:00,67.91,68.15,67.91,68.0,227105.0,59.688,59.8989,59.688,59.7671,227105.0
2018-10-26 13:10:00,68.0,68.09,67.94,68.0,201662.0,59.7671,59.8462,59.7144,59.7671,201662.0
2018-10-26 13:20:00,68.0,68.03,67.79,67.79,93387.0,59.7671,59.7935,59.5825,59.5825,93387.0
2018-10-26 13:30:00,67.78,67.78,67.56,67.6,60678.0,59.5737,59.5737,59.3804,59.4155,60678.0
2018-10-26 13:40:00,67.61,67.81,67.61,67.76,97921.0,59.4243,59.6001,59.4243,59.5562,97921.0
2018-10-26 13:50:00,67.76,67.91,67.71,67.87,127495.0,59.5562,59.688,59.5122,59.6528,127495.0
2018-10-26 14:00:00,67.86,67.9,67.57,67.64,122086.0,59.6441,59.6792,59.3892,59.4507,122086.0
2018-10-26 14:10:00,67.63,67.72,67.53,67.58,128167.0,59.4419,59.521,59.354,59.398,128167.0
2018-10-26 14:20:00,67.59,67.76,67.48,67.68,103765.0,59.4067,59.5562,59.3101,59.4858,103765.0
2018-10-26 14:30:00,67.66,67.82,67.64,67.73,173466.0,59.4683,59.6089,59.4507,59.5298,173466.0
2018-10-26 14:40:00,67.72,67.76,67.47,67.48,202870.0,59.521,59.5562,59.3013,59.3101,202870.0
2018-10-26 14:50:00,67.48,67.5,67.2,67.26,91088.0,59.3101,59.3276,59.064,59.1167,91088.0
2018-10-26 15:00:00,67.27,67.32,67.12,67.27,286917.0,59.1255,59.1694,58.9936,59.1255,286917.0
2018-10-26 15:10:00,67.29,67.4,67.12,67.37,156862.0,59.1431,59.2397,58.9936,59.2134,156862.0
2018-10-26 15:20:00,67.38,67.56,67.37,67.46,184116.0,59.2222,59.3804,59.2134,59.2925,184116.0
2018-10-26 15:30:00,67.45,67.56,67.25,67.46,363179.0,59.2837,59.3804,59.1079,59.2925,363179.0
2018-10-26 15:40:00,67.46,67.65,67.26,67.58,415963.0,59.2925,59.4595,59.1167,59.398,415963.0
2018-10-26 15:50:00,67.57,67.77,67.37,67.48,870442.0,59.3892,59.5649,59.2134,59.3101,870442.0
2018-10-29 09:30:00,68.16,68.33,68.16,68.17,208235.0,59.9077,60.0571,59.9077,59.9165,208235.0
2018-10-29 09:40:00,68.17,68.29,68.14,68.18,89405.0,59.9165,60.022,59.8902,59.9253,89405.0
2018-10-29 09:50:00,68.18,68.24,68.09,68.24,75755.0,59.9253,59.978,59.8462,59.978,75755.0
2018-10-29 10:00:00,68.23,68.48,68.23,68.44,173860.0,59.9693,60.189,59.9693,60.1538,173860.0
2018-10-29 10:10:00,68.44,68.45,68.36,68.39,31673.0,60.1538,60.1626,60.0835,60.1099,31673.0
2018-10-29 10:20:00,68.38,68.43,68.36,68.39,431798.0,60.1011,60.145,60.0835,60.1099,431798.0
2018-10-29 10:30:00,68.39,68.42,68.21,68.24,71400.0,60.1099,60.1363,59.9517,59.978,71400.0
2018-10-29 10:40:00,68.24,68.27,68.13,68.19,88416.0,59.978,60.0044,59.8814,59.9341,88416.0
2018-10-29 10:50:00,68.18,68.31,68.18,68.26,88349.0,59.9253,60.0396,59.9253,59.9956,88349.0
2018-10-29 11:00:00,68.28,68.32,68.17,68.17,47853.0,60.0132,60.0484,59.9165,59.9165,47853.0
2018-10-29 11:10:00,68.17,68.17,67.98,68.0,185890.0,59.9165,59.9165,59.7495,59.7671,185890.0
2018-10-29 11:20:00,67.98,68.11,67.98,68.11,67821.0,59.7495,59.8638,59.7495,59.8638,67821.0
2018-10-29 11:30:00,68.11,68.13,68.02,68.12,103606.0,59.8638,59.8814,59.7847,59.8726,103606.0
2018-10-29 11:40:00,68.12,68.23,68.08,68.19,88970.0,59.8726,59.9693,59.8374,59.9341,88970.0
2018-10-29 11:50:00,68.19,68.2,67.89,67.9,96037.0,59.9341,59.9429,59.6704,59.6792,96037.0
2018-10-29 12:00:00,67.89,67.92,67.78,67.79,254185.0,59.6704,59.6968,59.5737,59.5825,254185.0
2018-10-29 12:10:00,67.78,67.85,67.72,67.74,113730.0,59.5737,59.6353,59.521,59.5386,113730.0
2018-10-29 12:20:00,67.75,67.78,67.6,67.69,100880.0,59.5474,59.5737,59.4155,59.4946,100880.0
2018-10-29 12:30:00,67.69,67.78,67.6,67.73,181926.0,59.4946,59.5737,59.4155,59.5298,181926.0
2018-10-29 12:40:00,67.73,67.87,67.73,67.75,96995.0,59.5298,59.6528,59.5298,59.5474,96995.0
2018-10-29 12:50:00,67.75,67.8,67.6,67.67,164226.0,59.5474,59.5913,59.4155,59.4771,164226.0
2018-10-29 13:00:00,67.67,67.93,67.67,67.93,120442.0,59.4771,59.7056,59.4771,59.7056,120442.0
2018-10-29 13:10:00,67.93,67.94,67.8,67.84,109303.0,59.7056,59.7144,59.5913,59.6265,109303.0
2018-10-29 13:20:00,67.82,67.86,67.72,67.73,66722.0,59.6089,59.6441,59.521,59.5298,66722.0
2018-10-29 13:30:00,67.73,67.92,67.72,67.86,49018.0,59.5298,59.6968,59.521,59.6441,49018.0
2018-10-29 13:40:00,67.86,67.94,67.76,67.85,137968.0,59.6441,59.7144,59.5562,59.6353,137968.0
2018-10-29 13:50:00,67.83,67.97,67.79,67.8,89643.0,59.6177,59.7407,59.5825,59.5913,89643.0
2018-10-29 14:00:00,67.78,67.79,67.66,67.7,72423.0,59.5737,59.5825,59.4683,59.5034,72423.0
2018-10-29 14:10:00,67.71,67.71,67.4,67.48,284093.0,59.5122,59.5122,59.2397,59.3101,284093.0
2018-10-29 14:20:00,67.48,67.52,67.4,67.4,112099.0,59.3101,59.3452,59.2397,59.2397,112099.0
2018-10-29 14:30:00,67.4,67.43,67.29,67.32,229444.0,59.2397,59.2661,59.1431,59.1694,229444.0
2018-10-29 14:40:00,67.33,67.52,67.32,67.34,88458.0,59.1782,59.3452,59.1694,59.187,88458.0
2018-10-29 14:50:00,67.33,67.35,67.19,67.24,122864.0,59.1782,59.1958,59.0552,59.0991,122864.0
2018-10-29 15:00:00,67.25,67.25,66.94,66.99,135898.0,59.1079,59.1079,58.8354,58.8794,135898.0
2018-10-29 15:10:00,66.99,67.03,66.71,66.91,577791.0,58.8794,58.9145,58.6333,58.8091,577791.0
2018-10-29 15:20:00,66.9,66.94,66.74,66.81,200986.0,58.8003,58.8354,58.6597,58.7212,200986.0
2018-10-29 15:30:00,66.79,66.84,66.57,66.63,351042.0,58.7036,58.7475,58.5102,58.563,351042.0
2018-10-29 15:40:00,66.61,66.82,66.23,66.75,598720.0,58.5454,58.73,58.2114,58.6684,598720.0
2018-10-29 15:50:00,66.74,67.04,66.73,67.02,253024.0,58.6597,58.9233,58.6509,58.9058,253024.0
2018-10-30 09:30:00,67.02,67.21,66.97,67.18,128555.0,58.9058,59.0727,58.8618,59.0464,128555.0
2018-10-30 09:40:00,67.2,67.42,67.18,67.41,288200.0,59.064,59.2573,59.0464,59.2485,288200.0
2018-10-30 09:50:00,67.41,67.78,67.39,67.73,175772.0,59.2485,59.5737,59.231,59.5298,175772.0
2018-10-30 10:00:00,67.75,67.76,67.57,67.57,134444.0,59.5474,59.5562,59.3892,59.3892,134444.0
2018-10-30 10:10:00,67.58,67.68,67.51,67.6,182027.0,59.398,59.4858,59.3364,59.4155,182027.0
2018-10-30 10:20:00,67.61,67.71,67.49,67.51,73313.0,59.4243,59.5122,59.3188,59.3364,73313.0
2018-10-30 10:30:00,67.53,67.57,67.29,67.32,123599.0,59.354,59.3892,59.1431,59.1694,123599.0
2018-10-30 10:40:00,67.34,67.35,67.18,67.33,103010.0,59.187,59.1958,59.0464,59.1782,103010.0
2018-10-30 10:50:00,67.33,67.39,67.21,67.29,120856.0,59.1782,59.231,59.0727,59.1431,120856.0
2018-10-30 11:00:00,67.29,67.47,67.19,67.43,160352.0,59.1431,59.3013,59.0552,59.2661,160352.0
2018-10-30 11:10:00,67.43,67.44,67.24,67.37,73728.0,59.2661,59.2749,59.0991,59.2134,73728.0
2018-10-30 11:20:00,67.37,67.55,67.31,67.53,200349.0,59.2134,59.3716,59.1606,59.354,200349.0
2018-10-30 11:30:00,67.53,67.65,67.49,67.62,139712.0,59.354,59.4595,59.3188,59.4331,139712.0
2018-10-30 11:40:00,67.61,67.76,67.56,67.75,90233.0,59.4243,59.5562,59.3804,59.5474,90233.0
2018-10-30 11:50:00,67.74,67.76,67.48,67.49,91555.0,59.5386,59.5562,59.3101,59.3188,91555.0
2018-10-30 12:00:00,67.51,67.68,67.49,67.6,80998.0,59.3364,59.4858,59.3188,59.4155,80998.0
2018-10-30 12:10:00,67.61,67.65,67.48,67.55,152977.0,59.4243,59.4595,59.3101,59.3716,152977.0
2018-10-30 12:20:00,67.56,67.62,67.51,67.6,61988.0,59.3804,59.4331,59.3364,59.4155,61988.0
2018-10-30 12:30:00,67.6,67.6,67.44,67.54,367762.0,59.4155,59.4155,59.2749,59.3628,367762.0
2018-10-30 12:40:00,67.54,67.61,67.46,67.6,276444.0,59.3628,59.4243,59.2925,59.4155,276444.0
2018-10-30 12:50:00,67.59,67.61,67.34,67.34,64460.0,59.4067,59.4243,59.187,59.187,64460.0
2018-10-30 13:00:00,67.34,67.37,67.29,67.35,68315.0,59.187,59.2134,59.1431,59.1958,68315.0
2018-10-30 13:10:00,67.34,67.38,67.17,67.34,72528.0,59.187,59.2222,59.0376,59.187,72528.0
2018-10-30 13:20:00,67.33,67.43,67.22,67.24,65015.0,59.1782,59.2661,59.0815,59.0991,65015.0
2018-10-30 13:30:00,67.23,67.27,67.13,67.24,60139.0,59.0903,59.1255,59.0024,59.0991,60139.0
2018-10-30 13:40:00,67.23,67.45,67.23,67.42,67915.0,59.0903,59.2837,59.0903,59.2573,67915.0
2018-10-30 13:50:00,67.43,67.5,67.35,67.47,86765.0,59.2661,59.3276,59.1958,59.3013,86765.0
2018-10-30 14:00:00,67.48,67.52,67.26,67.27,70942.0,59.3101,59.3452,59.1167,59.1255,70942.0
2018-10-30 14:10:00,67.25,67.36,67.23,67.28,48616.0,59.1079,59.2046,59.0903,59.1343,48616.0
2018-10-30 14:20:00,67.3,67.44,67.28,67.33,100901.0,59.1519,59.2749,59.1343,59.1782,100901.0
2018-10-30 14:30:00,67.34,67.46,67.26,67.39,126257.0,59.187,59.2925,59.1167,59.231,126257.0
2018-10-30 14:40:00,67.41,67.44,67.34,67.44,36748.0,59.2485,59.2749,59.187,59.2749,36748.0
2018-10-30 14:50:00,67.43,67.74,67.42,67.67,158443.0,59.2661,59.5386,59.2573,59.4771,158443.0
2018-10-30 15:00:00,67.67,67.69,67.51,67.66,341667.0,59.4771,59.4946,59.3364,59.4683,341667.0
2018-10-30 15:10:00,67.65,67.83,67.64,67.72,83486.0,59.4595,59.6177,59.4507,59.521,83486.0
2018-10-30 15:20:00,67.71,67.89,67.65,67.84,91981.0,59.5122,59.6704,59.4595,59.6265,91981.0
2018-10-30 15:30:00,67.84,67.92,67.78,67.81,133648.0,59.6265,59.6968,59.5737,59.6001,133648.0
2018-10-30 15:40:00,67.8,67.93,67.8,67.89,94961.0,59.5913,59.7056,59.5913,59.6704,94961.0
2018-10-30 15:50:00,67.9,68.05,67.9,68.0,180870.0,59.6792,59.811,59.6792,59.7671,180870.0
2018-10-31 09:30:00,68.72,68.75,68.58,68.7,88231.0,60.3999,60.4263,60.2769,60.3824,88231.0
2018-10-31 09:40:00,68.7,68.82,68.7,68.76,30141.0,60.3824,60.4878,60.3824,60.4351,30141.0
2018-10-31 09:50:00,68.77,68.92,68.75,68.89,49028.0,60.4439,60.5757,60.4263,60.5493,49028.0
2018-10-31 10:00:00,68.89,68.93,68.83,68.83,33448.0,60.5493,60.5845,60.4966,60.4966,33448.0
2018-10-31 10:10:00,68.83,68.9,68.78,68.89,38834.0,60.4966,60.5581,60.4527,60.5493,38834.0
2018-10-31 10:20:00,68.9,69.0,68.89,68.94,133770.0,60.5581,60.646,60.5493,60.5933,133770.0
2018-10-31 10:30:00,68.95,69.04,68.94,69.01,64258.0,60.6021,60.6812,60.5933,60.6548,64258.0
2018-10-31 10:40:00,69.01,69.05,68.89,68.89,55108.0,60.6548,60.69,60.5493,60.5493,55108.0
2018-10-31 10:50:00,68.89,68.92,68.84,68.84,59922.0,60.5493,60.5757,60.5054,60.5054,59922.0
2018-10-31 11:00:00,68.85,68.92,68.77,68.81,69329.0,60.5142,60.5757,60.4439,60.479,69329.0
2018-10-31 11:10:00,68.83,68.87,68.74,68.8,51943.0,60.4966,60.5318,60.4175,60.4702,51943.0
2018-10-31 11:20:00,68.85,69.01,68.83,68.98,23238.0,60.5142,60.6548,60.4966,60.6285,23238.0
2018-10-31 11:30:00,68.98,69.0,68.82,68.91,45609.0,60.6285,60.646,60.4878,60.5669,45609.0
2018-10-31 11:40:00,68.92,68.95,68.75,68.78,44109.0,60.5757,60.6021,60.4263,60.4527,44109.0
2018-10-31 11:50:00,68.78,68.89,68.77,68.85,37233.0,60.4527,60.5493,60.4439,60.5142,37233.0
2018-10-31 12:00:00,68.86,68.88,68.65,68.72,65260.0,60.523,60.5406,60.3384,60.3999,65260.0
2018-10-31 12:10:00,68.72,68.77,68.67,68.74,21514.0,60.3999,60.4439,60.356,60.4175,21514.0
2018-10-31 12:20:00,68.74,68.85,68.72,68.81,56683.0,60.4175,60.5142,60.3999,60.479,56683.0
2018-10-31 12:30:00,68.79,68.86,68.73,68.85,32173.0,60.4615,60.523,60.4087,60.5142,32173.0
2018-10-31 12:40:00,68.86,68.9,68.8,68.86,38347.0,60.523,60.5581,60.4702,60.523,38347.0
2018-10-31 12:50:00,68.87,68.96,68.85,68.94,309004.0,60.5318,60.6109,60.5142,60.5933,309004.0
2018-10-31 13:00:00,68.94,68.96,68.9,68.94,31560.0,60.5933,60.6109,60.5581,60.5933,31560.0
2018-10-31 13:10:00,68.96,69.06,68.96,69.02,55474.0,60.6109,60.6988,60.6109,60.6636,55474.0
2018-10-31 13:20:00,69.02,69.06,68.95,68.97,29322.0,60.6636,60.6988,60.6021,60.6197,29322.0
2018-10-31 13:30:00,68.97,68.97,68.88,68.92,25451.0,60.6197,60.6197,60.5406,60.5757,25451.0
2018-10-31 13:40:00,68.93,69.07,68.9,69.02,44817.0,60.5845,60.7076,60.5581,60.6636,44817.0
2018-10-31 13:50:00,69.02,69.05,68.97,69.0,55912.0,60.6636,60.69,60.6197,60.646,55912.0
2018-10-31 14:00:00,69.0,69.1,68.93,69.05,120711.0,60.646,60.7339,60.5845,60.69,120711.0
2018-10-31 14:10:00,69.06,69.16,69.05,69.13,29479.0,60.6988,60.7867,60.69,60.7603,29479.0
2018-10-31 14:20:00,69.12,69.14,69.07,69.11,22721.0,60.7515,60.7691,60.7076,60.7427,22721.0
2018-10-31 14:30:00,69.12,69.12,69.03,69.07,35168.0,60.7515,60.7515,60.6724,60.7076,35168.0
2018-10-31 14:40:00,69.07,69.14,69.02,69.02,44675.0,60.7076,60.7691,60.6636,60.6636,44675.0
2018-10-31 14:50:00,69.02,69.11,69.0,69.11,22325.0,60.6636,60.7427,60.646,60.7427,22325.0
2018-10-31 15:00:00,69.11,69.19,69.08,69.09,67706.0,60.7427,60.813,60.7163,60.7251,67706.0
2018-10-31 15:10:00,69.09,69.19,69.08,69.12,74496.0,60.7251,60.813,60.7163,60.7515,74496.0
2018-10-31 15:20:00,69.12,69.15,68.97,69.06,97666.0,60.7515,60.7779,60.6197,60.6988,97666.0
2018-10-31 15:30:00,69.05,69.07,68.86,68.86,121243.0,60.69,60.7076,60.523,60.523,121243.0
2018-10-31 15:40:00,68.86,68.94,68.72,68.74,101734.0,60.523,60.5933,60.3999,60.4175,101734.0
2018-10-31 15:50:00,68.74,68.83,68.69,68.72,485006.0,60.4175,60.4966,60.3736,60.3999,485006.0
2018-11-01 09:30:00,69.15,69.24,69.1,69.23,68468.0,60.7779,60.857,60.7339,60.8482,68468.0
2018-11-01 09:40:00,69.23,69.23,68.97,69.01,138694.0,60.8482,60.8482,60.6197,60.6548,138694.0
2018-11-01 09:50:00,68.98,69.17,68.95,69.05,224424.0,60.6285,60.7954,60.6021,60.69,224424.0
2018-11-01 10:00:00,69.04,69.06,68.85,69.02,225660.0,60.6812,60.6988,60.5142,60.6636,225660.0
2018-11-01 10:10:00,69.04,69.28,69.04,69.17,96149.0,60.6812,60.8921,60.6812,60.7954,96149.0
2018-11-01 10:20:00,69.17,69.25,69.1,69.24,62312.0,60.7954,60.8658,60.7339,60.857,62312.0
2018-11-01 10:30:00,69.25,69.41,69.22,69.34,64851.0,60.8658,61.0064,60.8394,60.9449,64851.0
2018-11-01 10:40:00,69.34,69.39,69.28,69.39,34707.0,60.9449,60.9888,60.8921,60.9888,34707.0
2018-11-01 10:50:00,69.39,69.45,69.34,69.41,76256.0,60.9888,61.0415,60.9449,61.0064,76256.0
2018-11-01 11:00:00,69.44,69.46,69.28,69.33,72752.0,61.0328,61.0503,60.8921,60.9361,72752.0
2018-11-01 11:10:00,69.33,69.43,69.31,69.43,66611.0,60.9361,61.024,60.9185,61.024,66611.0
2018-11-01 11:20:00,69.43,69.49,69.39,69.48,278876.0,61.024,61.0767,60.9888,61.0679,278876.0
2018-11-01 11:30:00,69.48,69.51,69.4,69.46,102655.0,61.0679,61.0943,60.9976,61.0503,102655.0
2018-11-01 11:40:00,69.47,69.52,69.39,69.45,126958.0,61.0591,61.1031,60.9888,61.0415,126958.0
2018-11-01 11:50:00,69.47,69.51,69.4,69.4,49180.0,61.0591,61.0943,60.9976,60.9976,49180.0
2018-11-01 12:00:00,69.4,69.49,69.35,69.48,40264.0,60.9976,61.0767,60.9537,61.0679,40264.0
2018-11-01 12:10:00,69.48,69.48,69.35,69.35,65666.0,61.0679,61.0679,60.9537,60.9537,65666.0
2018-11-01 12:20:00,69.35,69.4,69.32,69.37,49439.0,60.9537,60.9976,60.9273,60.9712,49439.0
2018-11-01 12:30:00,69.37,69.44,69.37,69.43,98176.0,60.9712,61.0328,60.9712,61.024,98176.0
2018-11-01 12:40:00,69.43,69.48,69.4,69.47,75593.0,61.024,61.0679,60.9976,61.0591,75593.0
2018-11-01 12:50:00,69.47,69.58,69.47,69.58,344589.0,61.0591,61.1558,61.0591,61.1558,344589.0
2018-11-01 13:00:00,69.58,69.59,69.45,69.47,70782.0,61.1558,61.1646,61.0415,61.0591,70782.0
2018-11-01 13:10:00,69.46,69.58,69.45,69.57,46969.0,61.0503,61.1558,61.0415,61.147,46969.0
2018-11-01 13:20:00,69.57,69.62,69.55,69.62,98409.0,61.147,61.191,61.1294,61.191,98409.0
2018-11-01 13:30:00,69.64,69.64,69.54,69.56,41446.0,61.2085,61.2085,61.1207,61.1382,41446.0
2018-11-01 13:40:00,69.56,69.61,69.48,69.51,146436.0,61.1382,61.1822,61.0679,61.0943,146436.0
2018-11-01 13:50:00,69.5,69.55,69.48,69.51,53286.0,61.0855,61.1294,61.0679,61.0943,53286.0
2018-11-01 14:00:00,69.51,69.54,69.45,69.48,53642.0,61.0943,61.1207,61.0415,61.0679,53642.0
2018-11-01 14:10:00,69.48,69.55,69.46,69.53,78644.0,61.0679,61.1294,61.0503,61.1119,78644.0
2018-11-01 14:20:00,69.53,69.59,69.53,69.56,41269.0,61.1119,61.1646,61.1119,61.1382,41269.0
2018-11-01 14:30:00,69.56,69.59,69.48,69.52,73645.0,61.1382,61.1646,61.0679,61.1031,73645.0
2018-11-01 14:40:00,69.51,69.58,69.49,69.58,68367.0,61.0943,61.1558,61.0767,61.1558,68367.0
2018-11-01 14:50:00,69.58,69.61,69.54,69.59,60474.0,61.1558,61.1822,61.1207,61.1646,60474.0
2018-11-01 15:00:00,69.58,69.59,69.51,69.56,97405.0,61.1558,61.1646,61.0943,61.1382,97405.0
2018-11-01 15:10:00,69.56,69.58,69.53,69.55,68990.0,61.1382,61.1558,61.1119,61.1294,68990.0
2018-11-01 15:20:00,69.56,69.63,69.52,69.63,43316.0,61.1382,61.1998,61.1031,61.1998,43316.0
2018-11-01 15:30:00,69.62,69.64,69.56,69.62,135071.0,61.191,61.2085,61.1382,61.191,135071.0
2018-11-01 15:40:00,69.63,69.73,69.6,69.7,80380.0,61.1998,61.2876,61.1734,61.2613,80380.0
2018-11-01 15:50:00,69.69,69.74,69.66,69.71,722819.0,61.2525,61.2964,61.2261,61.2701,722819.0
2018-11-02 09:30:00,70.19,70.23,70.08,70.21,100606.0,61.692,61.7271,61.5953,61.7095,100606.0
2018-11-02 09:40:00,70.22,70.31,70.21,70.28,118875.0,61.7183,61.7974,61.7095,61.7711,118875.0
2018-11-02 09:50:00,70.29,70.29,70.11,70.14,226410.0,61.7798,61.7798,61.6216,61.648,226410.0
2018-11-02 10:00:00,70.14,70.16,69.99,70.04,93115.0,61.648,61.6656,61.5162,61.5601,93115.0
2018-11-02 10:10:00,70.03,70.14,70.0,70.12,97105.0,61.5513,61.648,61.525,61.6304,97105.0
2018-11-02 10:20:00,70.13,70.13,69.85,69.85,81179.0,61.6392,61.6392,61.3931,61.3931,81179.0
2018-11-02 10:30:00,69.85,69.9,69.68,69.71,75457.0,61.3931,61.4371,61.2437,61.2701,75457.0
2018-11-02 10:40:00,69.69,69.73,69.58,69.66,91247.0,61.2525,61.2876,61.1558,61.2261,91247.0
2018-11-02 10:50:00,69.67,69.85,69.67,69.8,244252.0,61.2349,61.3931,61.2349,61.3492,244252.0
2018-11-02 11:00:00,69.81,69.82,69.58,69.72,93337.0,61.358,61.3668,61.1558,61.2789,93337.0
2018-11-02 11:10:00,69.7,69.78,69.57,69.6,168405.0,61.2613,61.3316,61.147,61.1734,168405.0
2018-11-02 11:20:00,69.58,69.61,69.48,69.59,311750.0,61.1558,61.1822,61.0679,61.1646,311750.0
2018-11-02 11:30:00,69.59,69.67,69.5,69.6,115735.0,61.1646,61.2349,61.0855,61.1734,115735.0
2018-11-02 11:40:00,69.61,69.63,69.44,69.48,101861.0,61.1822,61.1998,61.0328,61.0679,101861.0
2018-11-02 11:50:00,69.48,69.57,69.46,69.57,271941.0,61.0679,61.147,61.0503,61.147,271941.0
2018-11-02 12:00:00,69.56,69.6,69.45,69.45,61087.0,61.1382,61.1734,61.0415,61.0415,61087.0
2018-11-02 12:10:00,69.45,69.51,69.41,69.51,36942.0,61.0415,61.0943,61.0064,61.0943,36942.0
2018-11-02 12:20:00,69.49,69.5,69.42,69.5,19578.0,61.0767,61.0855,61.0152,61.0855,19578.0
2018-11-02 12:30:00,69.51,69.52,69.22,69.24,127290.0,61.0943,61.1031,60.8394,60.857,127290.0
2018-11-02 12:40:00,69.24,69.3,69.19,69.25,41102.0,60.857,60.9097,60.813,60.8658,41102.0
2018-11-02 12:50:00,69.28,69.28,69.07,69.16,33053.0,60.8921,60.8921,60.7076,60.7867,33053.0
2018-11-02 13:00:00,69.16,69.17,69.02,69.16,58966.0,60.7867,60.7954,60.6636,60.7867,58966.0
2018-11-02 13:10:00,69.15,69.29,69.15,69.29,145801.0,60.7779,60.9009,60.7779,60.9009,145801.0
2018-11-02 13:20:00,69.3,69.33,69.24,69.3,57024.0,60.9097,60.9361,60.857,60.9097,57024.0
2018-11-02 13:30:00,69.28,69.31,69.23,69.27,29893.0,60.8921,60.9185,60.8482,60.8833,29893.0
2018-11-02 13:40:00,69.27,69.41,69.22,69.36,53485.0,60.8833,61.0064,60.8394,60.9624,53485.0
2018-11-02 13:50:00,69.37,69.39,69.29,69.33,60318.0,60.9712,60.9888,60.9009,60.9361,60318.0
2018-11-02 14:00:00,69.33,69.33,69.18,69.18,79051.0,60.9361,60.9361,60.8042,60.8042,79051.0
2018-11-02 14:10:00,69.18,69.23,69.13,69.22,28483.0,60.8042,60.8482,60.7603,60.8394,28483.0
2018-11-02 14:20:00,69.22,69.63,69.14,69.6,237148.0,60.8394,61.1998,60.7691,61.1734,237148.0
2018-11-02 14:30:00,69.6,69.6,69.4,69.41,222345.0,61.1734,61.1734,60.9976,61.0064,222345.0
2018-11-02 14:40:00,69.4,69.51,69.4,69.44,84230.0,60.9976,61.0943,60.9976,61.0328,84230.0
2018-11-02 14:50:00,69.45,69.51,69.43,69.46,50211.0,61.0415,61.0943,61.024,61.0503,50211.0
2018-11-02 15:00:00,69.49,69.54,69.33,69.44,63400.0,61.0767,61.1207,60.9361,61.0328,63400.0
2018-11-02 15:10:00,69.43,69.58,69.41,69.5,68166.0,61.024,61.1558,61.0064,61.0855,68166.0
2018-11-02 15:20:00,69.51,69.6,69.48,69.5,33414.0,61.0943,61.1734,61.0679,61.0855,33414.0
2018-11-02 15:30:00,69.51,69.54,69.42,69.53,74779.0,61.0943,61.1207,61.0152,61.1119,74779.0
2018-11-02 15:40:00,69.53,69.58,69.49,69.54,59399.0,61.1119,61.1558,61.0767,61.1207,59399.0
2018-11-02 15:50:00,69.54,69.6,69.47,69.54,131839.0,61.1207,61.1734,61.0591,61.1207,131839.0
2018-11-05 09:30:00,69.56,69.76,69.56,69.68,55408.0,61.1382,61.314,61.1382,61.2437,55408.0
2018-11-05 09:40:00,69.7,69.71,69.61,69.63,35377.0,61.2613,61.2701,61.1822,61.1998,35377.0
2018-11-05 09:50:00,69.62,69.68,69.58,69.59,31878.0,61.191,61.2437,61.1558,61.1646,31878.0
2018-11-05 10:00:00,69.59,69.6,69.51,69.51,380538.0,61.1646,61.1734,61.0943,61.0943,380538.0
2018-11-05 10:10:00,69.51,69.51,69.44,69.48,27967.0,61.0943,61.0943,61.0328,61.0679,27967.0
2018-11-05 10:20:00,69.48,69.52,69.4,69.5,114955.0,61.0679,61.1031,60.9976,61.0855,114955.0
2018-11-05 10:30:00,69.5,69.61,69.5,69.54,29684.0,61.0855,61.1822,61.0855,61.1207,29684.0
2018-11-05 10:40:00,69.55,69.62,69.51,69.54,39193.0,61.1294,61.191,61.0943,61.1207,39193.0
2018-11-05 10:50:00,69.57,69.72,69.55,69.71,95682.0,61.147,61.2789,61.1294,61.2701,95682.0
2018-11-05 11:00:00,69.7,69.77,69.68,69.69,35590.0,61.2613,61.3228,61.2437,61.2525,35590.0
2018-11-05 11:10:00,69.68,69.7,69.64,69.65,38552.0,61.2437,61.2613,61.2085,61.2173,38552.0
2018-11-05 11:20:00,69.64,69.65,69.55,69.56,48610.0,61.2085,61.2173,61.1294,61.1382,48610.0
2018-11-05 11:30:00,69.55,69.56,69.52,69.54,26017.0,61.1294,61.1382,61.1031,61.1207,26017.0
2018-11-05 11:40:00,69.54,69.59,69.48,69.53,35037.0,61.1207,61.1646,61.0679,61.1119,35037.0
2018-11-05 11:50:00,69.53,69.62,69.53,69.61,38968.0,61.1119,61.191,61.1119,61.1822,38968.0
2018-11-05 12:00:00,69.61,69.63,69.54,69.55,20878.0,61.1822,61.1998,61.1207,61.1294,20878.0
2018-11-05 12:10:00,69.54,69.59,69.51,69.52,75980.0,61.1207,61.1646,61.0943,61.1031,75980.0
2018-11-05 12:20:00,69.52,69.6,69.52,69.57,18599.0,61.1031,61.1734,61.1031,61.147,18599.0
2018-11-05 12:30:00,69.56,69.58,69.51,69.52,29398.0,61.1382,61.1558,61.0943,61.1031,29398.0
2018-11-05 12:40:00,69.52,69.52,69.47,69.47,45009.0,61.1031,61.1031,61.0591,61.0591,45009.0
2018-11-05 12:50:00,69.48,69.51,69.47,69.51,23724.0,61.0679,61.0943,61.0591,61.0943,23724.0
2018-11-05 13:00:00,69.51,69.54,69.5,69.54,6552.0,61.0943,61.1207,61.0855,61.1207,6552.0
2018-11-05 13:10:00,69.54,69.59,69.5,69.56,10394.0,61.1207,61.1646,61.0855,61.1382,10394.0
2018-11-05 13:20:00,69.57,69.59,69.56,69.57,12487.0,61.147,61.1646,61.1382,61.147,12487.0
2018-11-05 13:30:00,69.57,69.63,69.56,69.62,15197.0,61.147,61.1998,61.1382,61.191,15197.0
2018-11-05 13:40:00,69.64,69.64,69.61,69.64,7196.0,61.2085,61.2085,61.1822,61.2085,7196.0
2018-11-05 13:50:00,69.64,69.69,69.62,69.67,7863.0,61.2085,61.2525,61.191,61.2349,7863.0
2018-11-05 14:00:00,69.67,69.67,69.62,69.67,44057.0,61.2349,61.2349,61.191,61.2349,44057.0
2018-11-05 14:10:00,69.66,69.75,69.65,69.74,22937.0,61.2261,61.3052,61.2173,61.2964,22937.0
2018-11-05 14:20:00,69.76,69.82,69.76,69.82,42070.0,61.314,61.3668,61.314,61.3668,42070.0
2018-11-05 14:30:00,69.82,69.82,69.75,69.77,56047.0,61.3668,61.3668,61.3052,61.3228,56047.0
2018-11-05 14:40:00,69.78,69.88,69.77,69.85,60503.0,61.3316,61.4195,61.3228,61.3931,60503.0
2018-11-05 14:50:00,69.86,69.9,69.84,69.85,29037.0,61.4019,61.4371,61.3843,61.3931,29037.0
2018-11-05 15:00:00,69.84,69.87,69.81,69.82,65764.0,61.3843,61.4107,61.358,61.3668,65764.0
2018-11-05 15:10:00,69.82,69.88,69.79,69.79,45985.0,61.3668,61.4195,61.3404,61.3404,45985.0
2018-11-05 15:20:00,69.8,69.82,69.67,69.75,238738.0,61.3492,61.3668,61.2349,61.3052,238738.0
2018-11-05 15:30:00,69.75,69.78,69.7,69.75,44543.0,61.3052,61.3316,61.2613,61.3052,44543.0
2018-11-05 15:40:00,69.75,69.76,69.7,69.74,32660.0,61.3052,61.314,61.2613,61.2964,32660.0
2018-11-05 15:50:00,69.73,69.8,69.71,69.75,36335.0,61.2876,61.3492,61.2701,61.3052,36335.0
2018-11-06 09:30:00,69.71,69.93,69.68,69.91,159823.0,61.2701,61.4634,61.2437,61.4459,159823.0
2018-11-06 09:40:00,69.92,70.0,69.92,69.99,15009.0,61.4546,61.525,61.4546,61.5162,15009.0
2018-11-06 09:50:00,69.99,70.01,69.95,69.97,13700.0,61.5162,61.5337,61.481,61.4986,13700.0
2018-11-06 10:00:00,69.96,69.97,69.87,69.89,41559.0,61.4898,61.4986,61.4107,61.4283,41559.0
2018-11-06 10:10:00,69.89,69.96,69.88,69.9,8176.0,61.4283,61.4898,61.4195,61.4371,8176.0
2018-11-06 10:20:00,69.9,69.97,69.9,69.9,27128.0,61.4371,61.4986,61.4371,61.4371,27128.0
2018-11-06 10:30:00,69.89,69.92,69.8,69.82,48027.0,61.4283,61.4546,61.3492,61.3668,48027.0
2018-11-06 10:40:00,69.81,69.94,69.8,69.91,40450.0,61.358,61.4722,61.3492,61.4459,40450.0
2018-11-06 10:50:00,69.92,69.93,69.86,69.9,19520.0,61.4546,61.4634,61.4019,61.4371,19520.0
2018-11-06 11:00:00,69.9,69.91,69.83,69.85,18554.0,61.4371,61.4459,61.3755,61.3931,18554.0
2018-11-06 11:10:00,69.85,69.97,69.82,69.92,60279.0,61.3931,61.4986,61.3668,61.4546,60279.0
2018-11-06 11:20:00,69.91,69.91,69.83,69.85,32606.0,61.4459,61.4459,61.3755,61.3931,32606.0
2018-11-06 11:30:00,69.86,69.88,69.79,69.88,50462.0,61.4019,61.4195,61.3404,61.4195,50462.0
2018-11-06 11:40:00,69.88,69.9,69.85,69.88,17523.0,61.4195,61.4371,61.3931,61.4195,17523.0
2018-11-06 11:50:00,69.88,69.92,69.86,69.89,22317.0,61.4195,61.4546,61.4019,61.4283,22317.0
2018-11-06 12:00:00,69.89,69.99,69.87,69.94,30600.0,61.4283,61.5162,61.4107,61.4722,30600.0
2018-11-06 12:10:00,69.94,69.96,69.9,69.92,24369.0,61.4722,61.4898,61.4371,61.4546,24369.0
2018-11-06 12:20:00,69.93,69.94,69.9,69.93,28615.0,61.4634,61.4722,61.4371,61.4634,28615.0
2018-11-06 12:30:00,69.93,70.0,69.93,69.99,9350.0,61.4634,61.525,61.4634,61.5162,9350.0
2018-11-06 12:40:00,70.01,70.04,70.0,70.0,549756.0,61.5337,61.5601,61.525,61.525,549756.0
2018-11-06 12:50:00,70.0,70.0,69.96,69.97,7700.0,61.525,61.525,61.4898,61.4986,7700.0
2018-11-06 13:00:00,69.97,70.0,69.97,69.98,11023.0,61.4986,61.525,61.4986,61.5074,11023.0
2018-11-06 13:10:00,69.98,70.01,69.97,70.0,74783.0,61.5074,61.5337,61.4986,61.525,74783.0
2018-11-06 13:20:00,69.99,69.99,69.93,69.93,21560.0,61.5162,61.5162,61.4634,61.4634,21560.0
2018-11-06 13:30:00,69.92,69.97,69.91,69.96,37752.0,61.4546,61.4986,61.4459,61.4898,37752.0
2018-11-06 13:40:00,69.95,69.97,69.95,69.96,6847.0,61.481,61.4986,61.481,61.4898,6847.0
2018-11-06 13:50:00,69.98,70.03,69.98,70.0,58967.0,61.5074,61.5513,61.5074,61.525,58967.0
2018-11-06 14:00:00,70.0,70.0,69.92,69.95,31822.0,61.525,61.525,61.4546,61.481,31822.0
2018-11-06 14:10:00,69.95,69.96,69.88,69.9,30196.0,61.481,61.4898,61.4195,61.4371,30196.0
2018-11-06 14:20:00,69.91,69.91,69.74,69.76,35807.0,61.4459,61.4459,61.2964,61.314,35807.0
2018-11-06 14:30:00,69.76,69.82,69.73,69.77,114605.0,61.314,61.3668,61.2876,61.3228,114605.0
2018-11-06 14:40:00,69.77,69.84,69.77,69.83,8843.0,61.3228,61.3843,61.3228,61.3755,8843.0
2018-11-06 14:50:00,69.84,69.86,69.81,69.83,12471.0,61.3843,61.4019,61.358,61.3755,12471.0
2018-11-06 15:00:00,69.82,69.87,69.77,69.86,68549.0,61.3668,61.4107,61.3228,61.4019,68549.0
2018-11-06 15:10:00,69.86,69.92,69.86,69.9,73076.0,61.4019,61.4546,61.4019,61.4371,73076.0
2018-11-06 15:20:00,69.89,69.95,69.87,69.93,29319.0,61.4283,61.481,61.4107,61.4634,29319.0
2018-11-06 15:30:00,69.93,69.96,69.9,69.92,61494.0,61.4634,61.4898,61.4371,61.4546,61494.0
2018-11-06 15:40:00,69.91,69.95,69.85,69.94,95593.0,61.4459,61.481,61.3931,61.4722,95593.0
2018-11-06 15:50:00,69.95,70.12,69.94,70.09,237860.0,61.481,61.6304,61.4722,61.6041,237860.0
2018-11-07 09:30:00,70.69,70.84,70.68,70.82,211581.0,62.1314,62.2633,62.1226,62.2457,211581.0
2018-11-07 09:40:00,70.83,70.83,70.63,70.67,61426.0,62.2545,62.2545,62.0787,62.1138,61426.0
2018-11-07 09:50:00,70.67,70.7,70.6,70.61,34848.0,62.1138,62.1402,62.0523,62.0611,34848.0
2018-11-07 10:00:00,70.6,70.69,70.54,70.59,52385.0,62.0523,62.1314,61.9996,62.0435,52385.0
2018-11-07 10:10:00,70.6,70.71,70.6,70.64,26031.0,62.0523,62.149,62.0523,62.0875,26031.0
2018-11-07 10:20:00,70.65,70.74,70.59,70.73,99517.0,62.0963,62.1754,62.0435,62.1666,99517.0
2018-11-07 10:30:00,70.75,70.88,70.72,70.87,51100.0,62.1842,62.2984,62.1578,62.2896,51100.0
2018-11-07 10:40:00,70.88,70.91,70.83,70.84,72150.0,62.2984,62.3248,62.2545,62.2633,72150.0
2018-11-07 10:50:00,70.83,70.89,70.82,70.84,46281.0,62.2545,62.3072,62.2457,62.2633,46281.0
2018-11-07 11:00:00,70.83,70.9,70.79,70.88,46728.0,62.2545,62.316,62.2193,62.2984,46728.0
2018-11-07 11:10:00,70.88,70.91,70.84,70.86,29142.0,62.2984,62.3248,62.2633,62.2808,29142.0
2018-11-07 11:20:00,70.87,70.87,70.82,70.83,67607.0,62.2896,62.2896,62.2457,62.2545,67607.0
2018-11-07 11:30:00,70.84,70.89,70.84,70.89,32112.0,62.2633,62.3072,62.2633,62.3072,32112.0
2018-11-07 11:40:00,70.89,70.9,70.85,70.9,28422.0,62.3072,62.316,62.272,62.316,28422.0
2018-11-07 11:50:00,70.9,71.02,70.89,71.0,24232.0,62.316,62.4215,62.3072,62.4039,24232.0
2018-11-07 12:00:00,71.01,71.03,71.0,71.01,53156.0,62.4127,62.4303,62.4039,62.4127,53156.0
2018-11-07 12:10:00,71.01,71.02,70.94,70.96,74640.0,62.4127,62.4215,62.3512,62.3687,74640.0
2018-11-07 12:20:00,70.96,70.97,70.94,70.95,8679.0,62.3687,62.3775,62.3512,62.3599,8679.0
2018-11-07 12:30:00,70.95,71.0,70.95,70.97,33315.0,62.3599,62.4039,62.3599,62.3775,33315.0
2018-11-07 12:40:00,70.98,71.0,70.95,70.99,21196.0,62.3863,62.4039,62.3599,62.3951,21196.0
2018-11-07 12:50:00,70.99,71.07,70.99,71.05,15005.0,62.3951,62.4654,62.3951,62.4478,15005.0
2018-11-07 13:00:00,71.05,71.09,71.03,71.07,18422.0,62.4478,62.483,62.4303,62.4654,18422.0
2018-11-07 13:10:00,71.06,71.08,71.02,71.05,11154.0,62.4566,62.4742,62.4215,62.4478,11154.0
2018-11-07 13:20:00,71.05,71.07,71.03,71.06,11227.0,62.4478,62.4654,62.4303,62.4566,11227.0
2018-11-07 13:30:00,71.07,71.07,71.01,71.01,30104.0,62.4654,62.4654,62.4127,62.4127,30104.0
2018-11-07 13:40:00,71.01,71.04,70.95,70.96,28727.0,62.4127,62.439,62.3599,62.3687,28727.0
2018-11-07 13:50:00,70.96,70.99,70.93,70.98,28112.0,62.3687,62.3951,62.3424,62.3863,28112.0
2018-11-07 14:00:00,70.98,71.08,70.98,71.08,19314.0,62.3863,62.4742,62.3863,62.4742,19314.0
2018-11-07 14:10:00,71.08,71.14,71.08,71.1,32650.0,62.4742,62.5269,62.4742,62.4918,32650.0
2018-11-07 14:20:00,71.1,71.15,71.1,71.14,25252.0,62.4918,62.5357,62.4918,62.5269,25252.0
2018-11-07 14:30:00,71.13,71.2,71.13,71.18,32047.0,62.5181,62.5797,62.5181,62.5621,32047.0
2018-11-07 14:40:00,71.19,71.2,71.1,71.13,43339.0,62.5709,62.5797,62.4918,62.5181,43339.0
2018-11-07 14:50:00,71.13,71.17,71.12,71.16,41375.0,62.5181,62.5533,62.5094,62.5445,41375.0
2018-11-07 15:00:00,71.17,71.2,71.16,71.18,36377.0,62.5533,62.5797,62.5445,62.5621,36377.0
2018-11-07 15:10:00,71.17,71.26,71.17,71.22,48979.0,62.5533,62.6324,62.5533,62.5973,48979.0
2018-11-07 15:20:00,71.22,71.27,71.21,71.25,62458.0,62.5973,62.6412,62.5885,62.6236,62458.0
2018-11-07 15:30:00,71.25,71.29,71.24,71.24,42605.0,62.6236,62.6588,62.6148,62.6148,42605.0
2018-11-07 15:40:00,71.24,71.25,71.18,71.21,82803.0,62.6148,62.6236,62.5621,62.5885,82803.0
2018-11-07 15:50:00,71.22,71.37,71.22,71.34,158099.0,62.5973,62.7291,62.5973,62.7027,158099.0
2018-11-08 09:30:00,71.05,71.12,70.99,71.11,262391.0,62.4478,62.5094,62.3951,62.5006,262391.0
2018-11-08 09:40:00,71.1,71.18,71.09,71.15,168122.0,62.4918,62.5621,62.483,62.5357,168122.0
2018-11-08 09:50:00,71.14,71.18,71.12,71.14,62148.0,62.5269,62.5621,62.5094,62.5269,62148.0
2018-11-08 10:00:00,71.13,71.16,71.04,71.04,33214.0,62.5181,62.5445,62.439,62.439,33214.0
2018-11-08 10:10:00,71.05,71.06,70.96,70.99,19019.0,62.4478,62.4566,62.3687,62.3951,19019.0
2018-11-08 10:20:00,70.99,71.03,70.96,71.02,20097.0,62.3951,62.4303,62.3687,62.4215,20097.0
2018-11-08 10:30:00,70.99,71.07,70.96,71.07,52555.0,62.3951,62.4654,62.3687,62.4654,52555.0
2018-11-08 10:40:00,71.05,71.05,70.96,70.98,9815.0,62.4478,62.4478,62.3687,62.3863,9815.0
2018-11-08 10:50:00,70.99,71.05,70.99,71.03,18358.0,62.3951,62.4478,62.3951,62.4303,18358.0
2018-11-08 11:00:00,71.04,71.07,71.01,71.06,11875.0,62.439,62.4654,62.4127,62.4566,11875.0
2018-11-08 11:10:00,71.05,71.05,71.02,71.04,14710.0,62.4478,62.4478,62.4215,62.439,14710.0
2018-11-08 11:20:00,71.04,71.04,70.96,71.0,70200.0,62.439,62.439,62.3687,62.4039,70200.0
2018-11-08 11:30:00,71.0,71.08,70.99,71.06,36309.0,62.4039,62.4742,62.3951,62.4566,36309.0
2018-11-08 11:40:00,71.06,71.1,71.06,71.09,20312.0,62.4566,62.4918,62.4566,62.483,20312.0
2018-11-08 11:50:00,71.09,71.09,71.03,71.03,18452.0,62.483,62.483,62.4303,62.4303,18452.0
2018-11-08 12:00:00,71.04,71.08,71.02,71.05,31166.0,62.439,62.4742,62.4215,62.4478,31166.0
2018-11-08 12:10:00,71.05,71.08,71.05,71.08,9690.0,62.4478,62.4742,62.4478,62.4742,9690.0
2018-11-08 12:20:00,71.08,71.08,71.0,71.0,8910.0,62.4742,62.4742,62.4039,62.4039,8910.0
2018-11-08 12:30:00,70.99,71.03,70.98,71.01,11301.0,62.3951,62.4303,62.3863,62.4127,11301.0
2018-11-08 12:40:00,71.02,71.03,70.98,70.98,12756.0,62.4215,62.4303,62.3863,62.3863,12756.0
2018-11-08 12:50:00,70.97,70.97,70.92,70.93,14631.0,62.3775,62.3775,62.3336,62.3424,14631.0
2018-11-08 13:00:00,70.92,70.95,70.91,70.92,8219.0,62.3336,62.3599,62.3248,62.3336,8219.0
2018-11-08 13:10:00,70.92,70.93,70.9,70.9,11298.0,62.3336,62.3424,62.316,62.316,11298.0
2018-11-08 13:20:00,70.9,70.91,70.86,70.86,20870.0,62.316,62.3248,62.2808,62.2808,20870.0
2018-11-08 13:30:00,70.85,70.88,70.83,70.87,51357.0,62.272,62.2984,62.2545,62.2896,51357.0
2018-11-08 13:40:00,70.87,70.88,70.84,70.87,10752.0,62.2896,62.2984,62.2633,62.2896,10752.0
2018-11-08 13:50:00,70.86,70.96,70.85,70.95,31415.0,62.2808,62.3687,62.272,62.3599,31415.0
2018-11-08 14:00:00,70.96,71.0,70.78,70.97,48702.0,62.3687,62.4039,62.2105,62.3775,48702.0
2018-11-08 14:10:00,70.95,70.97,70.87,70.87,26686.0,62.3599,62.3775,62.2896,62.2896,26686.0
2018-11-08 14:20:00,70.88,70.92,70.77,70.78,12500.0,62.2984,62.3336,62.2017,62.2105,12500.0
2018-11-08 14:30:00,70.75,70.78,70.67,70.68,22494.0,62.1842,62.2105,62.1138,62.1226,22494.0
2018-11-08 14:40:00,70.67,70.71,70.58,70.67,19537.0,62.1138,62.149,62.0347,62.1138,19537.0
2018-11-08 14:50:00,70.66,70.71,70.62,70.66,17609.0,62.1051,62.149,62.0699,62.1051,17609.0
2018-11-08 15:00:00,70.63,70.71,70.59,70.71,20660.0,62.0787,62.149,62.0435,62.149,20660.0
2018-11-08 15:10:00,70.7,70.77,70.65,70.75,84054.0,62.1402,62.2017,62.0963,62.1842,84054.0
2018-11-08 15:20:00,70.74,70.78,70.68,70.68,51933.0,62.1754,62.2105,62.1226,62.1226,51933.0
2018-11-08 15:30:00,70.68,70.71,70.61,70.65,78719.0,62.1226,62.149,62.0611,62.0963,78719.0
2018-11-08 15:40:00,70.65,70.77,70.64,70.76,34956.0,62.0963,62.2017,62.0875,62.1929,34956.0
2018-11-08 15:50:00,70.75,70.81,70.72,70.8,77367.0,62.1842,62.2369,62.1578,62.2281,77367.0
2018-11-09 09:30:00,70.35,70.37,70.25,70.26,100737.0,61.8326,61.8502,61.7447,61.7535,100737.0
2018-11-09 09:40:00,70.25,70.26,70.15,70.22,41581.0,61.7447,61.7535,61.6568,61.7183,41581.0
2018-11-09 09:50:00,70.2,70.22,70.15,70.2,68245.0,61.7007,61.7183,61.6568,61.7007,68245.0
2018-11-09 10:00:00,70.2,70.25,70.09,70.1,87004.0,61.7007,61.7447,61.6041,61.6129,87004.0
2018-11-09 10:10:00,70.09,70.11,70.03,70.06,107013.0,61.6041,61.6216,61.5513,61.5777,107013.0
2018-11-09 10:20:00,70.06,70.19,70.05,70.19,21816.0,61.5777,61.692,61.5689,61.692,21816.0
2018-11-09 10:30:00,70.19,70.28,70.17,70.28,41139.0,61.692,61.7711,61.6744,61.7711,41139.0
2018-11-09 10:40:00,70.27,70.28,70.21,70.21,29367.0,61.7623,61.7711,61.7095,61.7095,29367.0
2018-11-09 10:50:00,70.21,70.21,70.13,70.17,49380.0,61.7095,61.7095,61.6392,61.6744,49380.0
2018-11-09 11:00:00,70.19,70.24,70.05,70.06,61472.0,61.692,61.7359,61.5689,61.5777,61472.0
2018-11-09 11:10:00,70.06,70.15,70.05,70.09,31438.0,61.5777,61.6568,61.5689,61.6041,31438.0
2018-11-09 11:20:00,70.11,70.18,70.1,70.15,76546.0,61.6216,61.6832,61.6129,61.6568,76546.0
2018-11-09 11:30:00,70.14,70.2,70.1,70.19,29819.0,61.648,61.7007,61.6129,61.692,29819.0
2018-11-09 11:40:00,70.18,70.18,70.0,70.03,40823.0,61.6832,61.6832,61.525,61.5513,40823.0
2018-11-09 11:50:00,70.02,70.02,69.92,69.94,35314.0,61.5425,61.5425,61.4546,61.4722,35314.0
2018-11-09 12:00:00,69.94,69.99,69.93,69.98,45104.0,61.4722,61.5162,61.4634,61.5074,45104.0
2018-11-09 12:10:00,69.97,70.01,69.87,69.89,74937.0,61.4986,61.5337,61.4107,61.4283,74937.0
2018-11-09 12:20:00,69.89,69.97,69.87,69.92,23843.0,61.4283,61.4986,61.4107,61.4546,23843.0
2018-11-09 12:30:00,69.92,70.02,69.91,70.01,26437.0,61.4546,61.5425,61.4459,61.5337,26437.0
2018-11-09 12:40:00,70.0,70.05,69.99,70.04,425570.0,61.525,61.5689,61.5162,61.5601,425570.0
2018-11-09 12:50:00,70.03,70.04,69.97,69.97,28675.0,61.5513,61.5601,61.4986,61.4986,28675.0
2018-11-09 13:00:00,69.97,70.0,69.93,70.0,49639.0,61.4986,61.525,61.4634,61.525,49639.0
2018-11-09 13:10:00,70.0,70.01,69.91,69.92,182077.0,61.525,61.5337,61.4459,61.4546,182077.0
2018-11-09 13:20:00,69.91,69.93,69.88,69.92,35709.0,61.4459,61.4634,61.4195,61.4546,35709.0
2018-11-09 13:30:00,69.92,69.93,69.85,69.86,47735.0,61.4546,61.4634,61.3931,61.4019,47735.0
2018-11-09 13:40:00,69.86,69.9,69.81,69.82,30438.0,61.4019,61.4371,61.358,61.3668,30438.0
2018-11-09 13:50:00,69.82,69.9,69.82,69.86,51393.0,61.3668,61.4371,61.3668,61.4019,51393.0
2018-11-09 14:00:00,69.86,69.95,69.85,69.85,31195.0,61.4019,61.481,61.3931,61.3931,31195.0
2018-11-09 14:10:00,69.84,69.84,69.77,69.77,78549.0,61.3843,61.3843,61.3228,61.3228,78549.0
2018-11-09 14:20:00,69.78,69.81,69.75,69.77,38997.0,61.3316,61.358,61.3052,61.3228,38997.0
2018-11-09 14:30:00,69.77,69.97,69.76,69.97,47657.0,61.3228,61.4986,61.314,61.4986,47657.0
2018-11-09 14:40:00,69.98,70.03,69.95,69.97,53530.0,61.5074,61.5513,61.481,61.4986,53530.0
2018-11-09 14:50:00,69.97,70.14,69.97,70.06,59913.0,61.4986,61.648,61.4986,61.5777,59913.0
2018-11-09 15:00:00,70.06,70.09,70.01,70.08,25940.0,61.5777,61.6041,61.5337,61.5953,25940.0
2018-11-09 15:10:00,70.09,70.19,70.04,70.13,61377.0,61.6041,61.692,61.5601,61.6392,61377.0
2018-11-09 15:20:00,70.15,70.25,70.12,70.19,30112.0,61.6568,61.7447,61.6304,61.692,30112.0
2018-11-09 15:30:00,70.22,70.25,70.18,70.21,118016.0,61.7183,61.7447,61.6832,61.7095,118016.0
2018-11-09 15:40:00,70.21,70.32,70.17,70.17,134623.0,61.7095,61.8062,61.6744,61.6744,134623.0
2018-11-09 15:50:00,70.18,70.25,70.13,70.14,193908.0,61.6832,61.7447,61.6392,61.648,193908.0
2018-11-12 09:30:00,69.85,69.89,69.64,69.64,102268.0,61.3931,61.4283,61.2085,61.2085,102268.0
2018-11-12 09:40:00,69.65,69.66,69.58,69.59,25037.0,61.2173,61.2261,61.1558,61.1646,25037.0
2018-11-12 09:50:00,69.59,69.59,69.52,69.54,33100.0,61.1646,61.1646,61.1031,61.1207,33100.0
2018-11-12 10:00:00,69.52,69.52,69.44,69.5,75119.0,61.1031,61.1031,61.0328,61.0855,75119.0
2018-11-12 10:10:00,69.48,69.54,69.45,69.48,33902.0,61.0679,61.1207,61.0415,61.0679,33902.0
2018-11-12 10:20:00,69.47,69.6,69.43,69.57,47914.0,61.0591,61.1734,61.024,61.147,47914.0
2018-11-12 10:30:00,69.55,69.56,69.45,69.46,51864.0,61.1294,61.1382,61.0415,61.0503,51864.0
2018-11-12 10:40:00,69.45,69.45,69.35,69.37,35150.0,61.0415,61.0415,60.9537,60.9712,35150.0
2018-11-12 10:50:00,69.36,69.37,69.24,69.26,16198.0,60.9624,60.9712,60.857,60.8746,16198.0
2018-11-12 11:00:00,69.26,69.27,69.18,69.26,21236.0,60.8746,60.8833,60.8042,60.8746,21236.0
2018-11-12 11:10:00,69.25,69.25,69.04,69.04,12733.0,60.8658,60.8658,60.6812,60.6812,12733.0
2018-11-12 11:20:00,69.04,69.11,69.01,69.02,35360.0,60.6812,60.7427,60.6548,60.6636,35360.0
2018-11-12 11:30:00,69.01,69.09,68.97,69.06,40255.0,60.6548,60.7251,60.6197,60.6988,40255.0
2018-11-12 11:40:00,69.07,69.15,69.07,69.11,59164.0,60.7076,60.7779,60.7076,60.7427,59164.0
2018-11-12 11:50:00,69.1,69.21,69.01,69.2,33144.0,60.7339,60.8306,60.6548,60.8218,33144.0
2018-11-12 12:00:00,69.19,69.31,69.17,69.3,52016.0,60.813,60.9185,60.7954,60.9097,52016.0
2018-11-12 12:10:00,69.3,69.3,69.22,69.27,70660.0,60.9097,60.9097,60.8394,60.8833,70660.0
2018-11-12 12:20:00,69.25,69.28,69.21,69.23,131887.0,60.8658,60.8921,60.8306,60.8482,131887.0
2018-11-12 12:30:00,69.22,69.23,69.13,69.21,92843.0,60.8394,60.8482,60.7603,60.8306,92843.0
2018-11-12 12:40:00,69.21,69.26,69.19,69.22,54368.0,60.8306,60.8746,60.813,60.8394,54368.0
2018-11-12 12:50:00,69.23,69.24,69.14,69.14,20469.0,60.8482,60.857,60.7691,60.7691,20469.0
2018-11-12 13:00:00,69.14,69.16,69.07,69.09,51734.0,60.7691,60.7867,60.7076,60.7251,51734.0
2018-11-12 13:10:00,69.09,69.1,69.02,69.02,27035.0,60.7251,60.7339,60.6636,60.6636,27035.0
2018-11-12 13:20:00,69.04,69.16,69.01,69.11,49978.0,60.6812,60.7867,60.6548,60.7427,49978.0
2018-11-12 13:30:00,69.1,69.15,69.08,69.1,51695.0,60.7339,60.7779,60.7163,60.7339,51695.0
2018-11-12 13:40:00,69.09,69.11,68.98,69.06,27272.0,60.7251,60.7427,60.6285,60.6988,27272.0
2018-11-12 13:50:00,69.07,69.24,69.07,69.18,58294.0,60.7076,60.857,60.7076,60.8042,58294.0
2018-11-12 14:00:00,69.17,69.27,69.15,69.22,71284.0,60.7954,60.8833,60.7779,60.8394,71284.0
2018-11-12 14:10:00,69.22,69.36,69.22,69.33,37802.0,60.8394,60.9624,60.8394,60.9361,37802.0
2018-11-12 14:20:00,69.33,69.33,69.2,69.2,22593.0,60.9361,60.9361,60.8218,60.8218,22593.0
2018-11-12 14:30:00,69.21,69.26,69.12,69.15,36892.0,60.8306,60.8746,60.7515,60.7779,36892.0
2018-11-12 14:40:00,69.15,69.33,69.15,69.3,45232.0,60.7779,60.9361,60.7779,60.9097,45232.0
2018-11-12 14:50:00,69.3,69.31,69.11,69.11,33864.0,60.9097,60.9185,60.7427,60.7427,33864.0
2018-11-12 15:00:00,69.11,69.16,69.01,69.04,331917.0,60.7427,60.7867,60.6548,60.6812,331917.0
2018-11-12 15:10:00,69.04,69.1,68.96,69.1,231418.0,60.6812,60.7339,60.6109,60.7339,231418.0
2018-11-12 15:20:00,69.1,69.18,69.07,69.1,46504.0,60.7339,60.8042,60.7076,60.7339,46504.0
2018-11-12 15:30:00,69.1,69.1,68.95,68.99,100620.0,60.7339,60.7339,60.6021,60.6372,100620.0
2018-11-12 15:40:00,68.97,69.05,68.93,68.96,94318.0,60.6197,60.69,60.5845,60.6109,94318.0
2018-11-12 15:50:00,68.96,68.97,68.76,68.86,674789.0,60.6109,60.6197,60.4351,60.523,674789.0
2018-11-13 09:30:00,69.02,69.28,69.02,69.28,185331.0,60.6636,60.8921,60.6636,60.8921,185331.0
2018-11-13 09:40:00,69.28,69.3,69.15,69.23,97545.0,60.8921,60.9097,60.7779,60.8482,97545.0
2018-11-13 09:50:00,69.23,69.25,69.13,69.14,82352.0,60.8482,60.8658,60.7603,60.7691,82352.0
2018-11-13 10:00:00,69.15,69.2,69.0,69.19,52387.0,60.7779,60.8218,60.646,60.813,52387.0
2018-11-13 10:10:00,69.19,69.23,69.13,69.19,43817.0,60.813,60.8482,60.7603,60.813,43817.0
2018-11-13 10:20:00,69.18,69.18,68.83,68.83,65427.0,60.8042,60.8042,60.4966,60.4966,65427.0
2018-11-13 10:30:00,68.83,69.04,68.8,68.98,85180.0,60.4966,60.6812,60.4702,60.6285,85180.0
2018-11-13 10:40:00,68.98,69.17,68.91,69.11,127363.0,60.6285,60.7954,60.5669,60.7427,127363.0
2018-11-13 10:50:00,69.12,69.28,69.05,69.24,150184.0,60.7515,60.8921,60.69,60.857,150184.0
2018-11-13 11:00:00,69.24,69.47,69.22,69.39,124103.0,60.857,61.0591,60.8394,60.9888,124103.0
2018-11-13 11:10:00,69.41,69.67,69.41,69.66,113900.0,61.0064,61.2349,61.0064,61.2261,113900.0
2018-11-13 11:20:00,69.65,69.66,69.53,69.53,97986.0,61.2173,61.2261,61.1119,61.1119,97986.0
2018-11-13 11:30:00,69.52,69.56,69.43,69.45,105768.0,61.1031,61.1382,61.024,61.0415,105768.0
2018-11-13 11:40:00,69.45,69.53,69.43,69.53,33432.0,61.0415,61.1119,61.024,61.1119,33432.0
2018-11-13 11:50:00,69.52,69.57,69.46,69.49,51651.0,61.1031,61.147,61.0503,61.0767,51651.0
2018-11-13 12:00:00,69.49,69.57,69.38,69.41,114414.0,61.0767,61.147,60.98,61.0064,114414.0
2018-11-13 12:10:00,69.41,69.49,69.38,69.46,24602.0,61.0064,61.0767,60.98,61.0503,24602.0
2018-11-13 12:20:00,69.47,69.54,69.44,69.48,74903.0,61.0591,61.1207,61.0328,61.0679,74903.0
2018-11-13 12:30:00,69.48,69.48,69.34,69.35,30553.0,61.0679,61.0679,60.9449,60.9537,30553.0
2018-11-13 12:40:00,69.36,69.37,69.22,69.25,129422.0,60.9624,60.9712,60.8394,60.8658,129422.0
2018-11-13 12:50:00,69.25,69.3,69.21,69.23,49746.0,60.8658,60.9097,60.8306,60.8482,49746.0
2018-11-13 13:00:00,69.23,69.31,69.23,69.25,27420.0,60.8482,60.9185,60.8482,60.8658,27420.0
2018-11-13 13:10:00,69.22,69.25,69.1,69.14,64207.0,60.8394,60.8658,60.7339,60.7691,64207.0
2018-11-13 13:20:00,69.15,69.23,69.1,69.16,30585.0,60.7779,60.8482,60.7339,60.7867,30585.0
2018-11-13 13:30:00,69.17,69.35,69.16,69.34,60908.0,60.7954,60.9537,60.7867,60.9449,60908.0
2018-11-13 13:40:00,69.35,69.35,69.17,69.19,38695.0,60.9537,60.9537,60.7954,60.813,38695.0
2018-11-13 13:50:00,69.19,69.26,69.16,69.17,24615.0,60.813,60.8746,60.7867,60.7954,24615.0
2018-11-13 14:00:00,69.18,69.21,69.08,69.1,260777.0,60.8042,60.8306,60.7163,60.7339,260777.0
2018-11-13 14:10:00,69.1,69.13,68.92,68.95,160143.0,60.7339,60.7603,60.5757,60.6021,160143.0
2018-11-13 14:20:00,68.95,68.97,68.83,68.97,65766.0,60.6021,60.6197,60.4966,60.6197,65766.0
2018-11-13 14:30:00,68.97,69.07,68.93,69.03,76148.0,60.6197,60.7076,60.5845,60.6724,76148.0
2018-11-13 14:40:00,69.02,69.03,68.82,68.94,105523.0,60.6636,60.6724,60.4878,60.5933,105523.0
2018-11-13 14:50:00,68.92,69.04,68.89,68.96,72330.0,60.5757,60.6812,60.5493,60.6109,72330.0
2018-11-13 15:00:00,68.95,69.12,68.92,69.03,134363.0,60.6021,60.7515,60.5757,60.6724,134363.0
2018-11-13 15:10:00,69.03,69.03,68.86,68.94,134668.0,60.6724,60.6724,60.523,60.5933,134668.0
2018-11-13 15:20:00,68.93,69.01,68.84,68.94,189434.0,60.5845,60.6548,60.5054,60.5933,189434.0
2018-11-13 15:30:00,68.93,69.03,68.82,68.97,183683.0,60.5845,60.6724,60.4878,60.6197,183683.0
2018-11-13 15:40:00,68.97,69.06,68.93,69.05,126684.0,60.6197,60.6988,60.5845,60.69,126684.0
2018-11-13 15:50:00,69.06,69.09,68.95,68.96,103071.0,60.6988,60.7251,60.6021,60.6109,103071.0
2018-11-14 09:30:00,69.41,69.56,69.38,69.45,73048.0,61.0064,61.1382,60.98,61.0415,73048.0
2018-11-14 09:40:00,69.45,69.61,69.44,69.5,61377.0,61.0415,61.1822,61.0328,61.0855,61377.0
2018-11-14 09:50:00,69.53,69.53,69.39,69.48,73044.0,61.1119,61.1119,60.9888,61.0679,73044.0
2018-11-14 10:00:00,69.48,69.49,69.36,69.37,136624.0,61.0679,61.0767,60.9624,60.9712,136624.0
2018-11-14 10:10:00,69.36,69.36,69.21,69.21,59905.0,60.9624,60.9624,60.8306,60.8306,59905.0
2018-11-14 10:20:00,69.22,69.24,69.14,69.21,23251.0,60.8394,60.857,60.7691,60.8306,23251.0
2018-11-14 10:30:00,69.2,69.28,69.19,69.26,28949.0,60.8218,60.8921,60.813,60.8746,28949.0
2018-11-14 10:40:00,69.23,69.32,69.18,69.23,21908.0,60.8482,60.9273,60.8042,60.8482,21908.0
2018-11-14 10:50:00,69.21,69.25,69.05,69.1,98318.0,60.8306,60.8658,60.69,60.7339,98318.0
2018-11-14 11:00:00,69.09,69.09,68.92,68.95,45193.0,60.7251,60.7251,60.5757,60.6021,45193.0
2018-11-14 11:10:00,68.92,69.01,68.91,68.96,48054.0,60.5757,60.6548,60.5669,60.6109,48054.0
2018-11-14 11:20:00,68.94,68.97,68.88,68.93,48615.0,60.5933,60.6197,60.5406,60.5845,48615.0
2018-11-14 11:30:00,68.93,68.96,68.77,68.78,72339.0,60.5845,60.6109,60.4439,60.4527,72339.0
2018-11-14 11:40:00,68.78,68.79,68.73,68.79,36773.0,60.4527,60.4615,60.4087,60.4615,36773.0
2018-11-14 11:50:00,68.76,68.94,68.76,68.91,61033.0,60.4351,60.5933,60.4351,60.5669,61033.0
2018-11-14 12:00:00,68.94,68.97,68.85,68.87,17900.0,60.5933,60.6197,60.5142,60.5318,17900.0
2018-11-14 12:10:00,68.83,68.93,68.75,68.93,34884.0,60.4966,60.5845,60.4263,60.5845,34884.0
2018-11-14 12:20:00,68.93,69.03,68.93,69.0,31863.0,60.5845,60.6724,60.5845,60.646,31863.0
2018-11-14 12:30:00,68.99,68.99,68.71,68.79,45506.0,60.6372,60.6372,60.3911,60.4615,45506.0
2018-11-14 12:40:00,68.81,68.84,68.71,68.83,29486.0,60.479,60.5054,60.3911,60.4966,29486.0
2018-11-14 12:50:00,68.82,68.92,68.68,68.7,253817.0,60.4878,60.5757,60.3648,60.3824,253817.0
2018-11-14 13:00:00,68.71,68.82,68.68,68.76,109364.0,60.3911,60.4878,60.3648,60.4351,109364.0
2018-11-14 13:10:00,68.76,68.81,68.59,68.81,103460.0,60.4351,60.479,60.2857,60.479,103460.0
2018-11-14 13:20:00,68.78,68.81,68.66,68.71,72312.0,60.4527,60.479,60.3472,60.3911,72312.0
2018-11-14 13:30:00,68.7,68.74,68.62,68.65,67086.0,60.3824,60.4175,60.312,60.3384,67086.0
2018-11-14 13:40:00,68.66,68.66,68.47,68.49,40624.0,60.3472,60.3472,60.1802,60.1978,40624.0
2018-11-14 13:50:00,68.47,68.58,68.46,68.56,42358.0,60.1802,60.2769,60.1714,60.2593,42358.0
2018-11-14 14:00:00,68.56,68.56,68.35,68.44,66621.0,60.2593,60.2593,60.0747,60.1538,66621.0
2018-11-14 14:10:00,68.44,68.79,68.44,68.7,109007.0,60.1538,60.4615,60.1538,60.3824,109007.0
2018-11-14 14:20:00,68.7,68.84,68.62,68.65,78547.0,60.3824,60.5054,60.312,60.3384,78547.0
2018-11-14 14:30:00,68.63,68.81,68.58,68.74,105671.0,60.3208,60.479,60.2769,60.4175,105671.0
2018-11-14 14:40:00,68.74,68.78,68.65,68.76,180801.0,60.4175,60.4527,60.3384,60.4351,180801.0
2018-11-14 14:50:00,68.75,69.05,68.75,69.03,97670.0,60.4263,60.69,60.4263,60.6724,97670.0
2018-11-14 15:00:00,69.03,69.21,68.99,69.15,163986.0,60.6724,60.8306,60.6372,60.7779,163986.0
2018-11-14 15:10:00,69.16,69.22,69.11,69.19,103527.0,60.7867,60.8394,60.7427,60.813,103527.0
2018-11-14 15:20:00,69.18,69.18,69.04,69.1,106659.0,60.8042,60.8042,60.6812,60.7339,106659.0
2018-11-14 15:30:00,69.07,69.1,68.98,69.02,74779.0,60.7076,60.7339,60.6285,60.6636,74779.0
2018-11-14 15:40:00,69.0,69.02,68.91,68.92,80806.0,60.646,60.6636,60.5669,60.5757,80806.0
2018-11-14 15:50:00,68.91,68.92,68.67,68.76,342461.0,60.5669,60.5757,60.356,60.4351,342461.0
2018-11-15 09:30:00,68.45,68.55,68.24,68.5,173773.0,60.1626,60.2505,59.978,60.2066,173773.0
2018-11-15 09:40:00,68.5,68.67,68.42,68.65,192295.0,60.2066,60.356,60.1363,60.3384,192295.0
2018-11-15 09:50:00,68.64,68.64,68.43,68.46,89013.0,60.3296,60.3296,60.145,60.1714,89013.0
2018-11-15 10:00:00,68.46,68.59,68.38,68.4,573462.0,60.1714,60.2857,60.1011,60.1187,573462.0
2018-11-15 10:10:00,68.39,68.5,68.37,68.49,134542.0,60.1099,60.2066,60.0923,60.1978,134542.0
2018-11-15 10:20:00,68.48,68.55,68.4,68.41,55522.0,60.189,60.2505,60.1187,60.1275,55522.0
2018-11-15 10:30:00,68.4,68.4,68.13,68.19,218801.0,60.1187,60.1187,59.8814,59.9341,218801.0
2018-11-15 10:40:00,68.2,68.38,68.19,68.35,57767.0,59.9429,60.1011,59.9341,60.0747,57767.0
2018-11-15 10:50:00,68.34,68.46,68.33,68.41,66287.0,60.0659,60.1714,60.0571,60.1275,66287.0
2018-11-15 11:00:00,68.41,68.63,68.34,68.57,143497.0,60.1275,60.3208,60.0659,60.2681,143497.0
2018-11-15 11:10:00,68.58,68.63,68.54,68.58,43312.0,60.2769,60.3208,60.2417,60.2769,43312.0
2018-11-15 11:20:00,68.58,68.73,68.58,68.7,95647.0,60.2769,60.4087,60.2769,60.3824,95647.0
2018-11-15 11:30:00,68.72,68.87,68.69,68.83,221391.0,60.3999,60.5318,60.3736,60.4966,221391.0
2018-11-15 11:40:00,68.82,68.91,68.79,68.83,100505.0,60.4878,60.5669,60.4615,60.4966,100505.0
2018-11-15 11:50:00,68.83,68.94,68.8,68.86,106072.0,60.4966,60.5933,60.4702,60.523,106072.0
2018-11-15 12:00:00,68.87,68.96,68.77,68.78,127514.0,60.5318,60.6109,60.4439,60.4527,127514.0
2018-11-15 12:10:00,68.79,68.84,68.74,68.8,25100.0,60.4615,60.5054,60.4175,60.4702,25100.0
2018-11-15 12:20:00,68.8,68.88,68.74,68.88,21481.0,60.4702,60.5406,60.4175,60.5406,21481.0
2018-11-15 12:30:00,68.88,68.95,68.83,68.95,33286.0,60.5406,60.6021,60.4966,60.6021,33286.0
2018-11-15 12:40:00,68.91,68.92,68.8,68.85,43931.0,60.5669,60.5757,60.4702,60.5142,43931.0
2018-11-15 12:50:00,68.85,68.87,68.67,68.7,35749.0,60.5142,60.5318,60.356,60.3824,35749.0
2018-11-15 13:00:00,68.72,68.75,68.58,68.61,28673.0,60.3999,60.4263,60.2769,60.3032,28673.0
2018-11-15 13:10:00,68.61,68.89,68.61,68.85,212228.0,60.3032,60.5493,60.3032,60.5142,212228.0
2018-11-15 13:20:00,68.84,69.18,68.84,69.17,321274.0,60.5054,60.8042,60.5054,60.7954,321274.0
2018-11-15 13:30:00,69.18,69.29,69.18,69.2,194722.0,60.8042,60.9009,60.8042,60.8218,194722.0
2018-11-15 13:40:00,69.2,69.33,69.11,69.11,143593.0,60.8218,60.9361,60.7427,60.7427,143593.0
2018-11-15 13:50:00,69.12,69.34,69.12,69.28,85301.0,60.7515,60.9449,60.7515,60.8921,85301.0
2018-11-15 14:00:00,69.29,69.34,69.24,69.31,65853.0,60.9009,60.9449,60.857,60.9185,65853.0
2018-11-15 14:10:00,69.28,69.32,69.21,69.25,93196.0,60.8921,60.9273,60.8306,60.8658,93196.0
2018-11-15 14:20:00,69.24,69.48,69.22,69.46,110745.0,60.857,61.0679,60.8394,61.0503,110745.0
2018-11-15 14:30:00,69.46,69.56,69.41,69.44,90341.0,61.0503,61.1382,61.0064,61.0328,90341.0
2018-11-15 14:40:00,69.44,69.51,69.41,69.48,42750.0,61.0328,61.0943,61.0064,61.0679,42750.0
2018-11-15 14:50:00,69.47,69.47,69.33,69.37,124191.0,61.0591,61.0591,60.9361,60.9712,124191.0
2018-11-15 15:00:00,69.36,69.37,69.02,69.27,594033.0,60.9624,60.9712,60.6636,60.8833,594033.0
2018-11-15 15:10:00,69.28,69.44,69.22,69.22,260221.0,60.8921,61.0328,60.8394,60.8394,260221.0
2018-11-15 15:20:00,69.21,69.26,69.1,69.16,109947.0,60.8306,60.8746,60.7339,60.7867,109947.0
2018-11-15 15:30:00,69.16,69.34,69.16,69.34,44133.0,60.7867,60.9449,60.7867,60.9449,44133.0
2018-11-15 15:40:00,69.33,69.36,69.23,69.25,113173.0,60.9361,60.9624,60.8482,60.8658,113173.0
2018-11-15 15:50:00,69.26,69.43,69.26,69.42,65296.0,60.8746,61.024,60.8746,61.0152,65296.0
2018-11-16 09:30:00,69.04,69.11,68.92,68.93,68668.0,60.6812,60.7427,60.5757,60.5845,68668.0
2018-11-16 09:40:00,68.93,69.21,68.93,69.18,152024.0,60.5845,60.8306,60.5845,60.8042,152024.0
2018-11-16 09:50:00,69.18,69.27,69.16,69.26,49628.0,60.8042,60.8833,60.7867,60.8746,49628.0
2018-11-16 10:00:00,69.25,69.32,69.17,69.18,51358.0,60.8658,60.9273,60.7954,60.8042,51358.0
2018-11-16 10:10:00,69.18,69.36,69.18,69.27,122215.0,60.8042,60.9624,60.8042,60.8833,122215.0
2018-11-16 10:20:00,69.28,69.37,69.26,69.31,89432.0,60.8921,60.9712,60.8746,60.9185,89432.0
2018-11-16 10:30:00,69.33,69.53,69.3,69.48,60884.0,60.9361,61.1119,60.9097,61.0679,60884.0
2018-11-16 10:40:00,69.49,69.51,69.41,69.45,56199.0,61.0767,61.0943,61.0064,61.0415,56199.0
2018-11-16 10:50:00,69.44,69.44,69.36,69.36,29450.0,61.0328,61.0328,60.9624,60.9624,29450.0
2018-11-16 11:00:00,69.37,69.4,69.34,69.36,166243.0,60.9712,60.9976,60.9449,60.9624,166243.0
2018-11-16 11:10:00,69.36,69.39,69.28,69.34,106444.0,60.9624,60.9888,60.8921,60.9449,106444.0
2018-11-16 11:20:00,69.31,69.35,69.24,69.29,55342.0,60.9185,60.9537,60.857,60.9009,55342.0
2018-11-16 11:30:00,69.3,69.33,69.22,69.23,84754.0,60.9097,60.9361,60.8394,60.8482,84754.0
2018-11-16 11:40:00,69.24,69.24,69.18,69.2,46214.0,60.857,60.857,60.8042,60.8218,46214.0
2018-11-16 11:50:00,69.19,69.25,69.13,69.19,99220.0,60.813,60.8658,60.7603,60.813,99220.0
2018-11-16 12:00:00,69.19,69.28,69.12,69.28,86233.0,60.813,60.8921,60.7515,60.8921,86233.0
2018-11-16 12:10:00,69.28,69.3,69.2,69.24,29280.0,60.8921,60.9097,60.8218,60.857,29280.0
2018-11-16 12:20:00,69.25,69.3,69.18,69.18,36541.0,60.8658,60.9097,60.8042,60.8042,36541.0
2018-11-16 12:30:00,69.18,69.59,69.15,69.49,402683.0,60.8042,61.1646,60.7779,61.0767,402683.0
2018-11-16 12:40:00,69.51,69.73,69.5,69.66,352318.0,61.0943,61.2876,61.0855,61.2261,352318.0
2018-11-16 12:50:00,69.66,69.66,69.54,69.58,53956.0,61.2261,61.2261,61.1207,61.1558,53956.0
2018-11-16 13:00:00,69.59,69.61,69.41,69.44,164991.0,61.1646,61.1822,61.0064,61.0328,164991.0
2018-11-16 13:10:00,69.45,69.49,69.43,69.46,54553.0,61.0415,61.0767,61.024,61.0503,54553.0
2018-11-16 13:20:00,69.46,69.46,69.35,69.38,42435.0,61.0503,61.0503,60.9537,60.98,42435.0
2018-11-16 13:30:00,69.39,69.4,69.31,69.39,106100.0,60.9888,60.9976,60.9185,60.9888,106100.0
2018-11-16 13:40:00,69.38,69.4,69.25,69.32,110055.0,60.98,60.9976,60.8658,60.9273,110055.0
2018-11-16 13:50:00,69.32,69.36,69.29,69.36,55668.0,60.9273,60.9624,60.9009,60.9624,55668.0
2018-11-16 14:00:00,69.37,69.46,69.36,69.41,154906.0,60.9712,61.0503,60.9624,61.0064,154906.0
2018-11-16 14:10:00,69.43,69.45,69.34,69.43,37095.0,61.024,61.0415,60.9449,61.024,37095.0
2018-11-16 14:20:00,69.43,69.5,69.33,69.47,400394.0,61.024,61.0855,60.9361,61.0591,400394.0
2018-11-16 14:30:00,69.47,69.53,69.47,69.51,34969.0,61.0591,61.1119,61.0591,61.0943,34969.0
2018-11-16 14:40:00,69.5,69.56,69.48,69.55,76568.0,61.0855,61.1382,61.0679,61.1294,76568.0
2018-11-16 14:50:00,69.55,69.57,69.5,69.56,91107.0,61.1294,61.147,61.0855,61.1382,91107.0
2018-11-16 15:00:00,69.56,69.6,69.51,69.53,61888.0,61.1382,61.1734,61.0943,61.1119,61888.0
2018-11-16 15:10:00,69.55,69.65,69.55,69.65,48851.0,61.1294,61.2173,61.1294,61.2173,48851.0
2018-11-16 15:20:00,69.66,69.67,69.62,69.62,19710.0,61.2261,61.2349,61.191,61.191,19710.0
2018-11-16 15:30:00,69.62,69.64,69.56,69.64,157305.0,61.191,61.2085,61.1382,61.2085,157305.0
2018-11-16 15:40:00,69.63,69.66,69.57,69.58,121991.0,61.1998,61.2261,61.147,61.1558,121991.0
2018-11-16 15:50:00,69.58,69.59,69.48,69.56,145143.0,61.1558,61.1646,61.0679,61.1382,145143.0
2018-11-19 09:30:00,69.38,69.39,69.27,69.37,959630.0,60.98,60.9888,60.8833,60.9712,959630.0
2018-11-19 09:40:00,69.36,69.41,69.3,69.32,394351.0,60.9624,61.0064,60.9097,60.9273,394351.0
2018-11-19 09:50:00,69.32,69.34,69.15,69.24,296596.0,60.9273,60.9449,60.7779,60.857,296596.0
2018-11-19 10:00:00,69.23,69.24,69.02,69.02,343514.0,60.8482,60.857,60.6636,60.6636,343514.0
2018-11-19 10:10:00,69.03,69.12,69.0,69.08,323136.0,60.6724,60.7515,60.646,60.7163,323136.0
2018-11-19 10:20:00,69.07,69.09,68.92,68.97,322613.0,60.7076,60.7251,60.5757,60.6197,322613.0
2018-11-19 10:30:00,68.97,69.0,68.85,68.96,320254.0,60.6197,60.646,60.5142,60.6109,320254.0
2018-11-19 10:40:00,68.96,69.02,68.93,69.02,291259.0,60.6109,60.6636,60.5845,60.6636,291259.0
2018-11-19 10:50:00,69.02,69.14,69.01,69.08,463723.0,60.6636,60.7691,60.6548,60.7163,463723.0
2018-11-19 11:00:00,69.08,69.12,69.0,69.04,294900.0,60.7163,60.7515,60.646,60.6812,294900.0
2018-11-19 11:10:00,69.04,69.04,68.89,68.93,283091.0,60.6812,60.6812,60.5493,60.5845,283091.0
2018-11-19 11:20:00,68.92,68.96,68.81,68.84,263074.0,60.5757,60.6109,60.479,60.5054,263074.0
2018-11-19 11:30:00,68.83,68.84,68.75,68.75,210007.0,60.4966,60.5054,60.4263,60.4263,210007.0
2018-11-19 11:40:00,68.74,68.77,68.69,68.72,200203.0,60.4175,60.4439,60.3736,60.3999,200203.0
2018-11-19 11:50:00,68.7,68.7,68.52,68.58,231936.0,60.3824,60.3824,60.2241,60.2769,231936.0
2018-11-19 12:00:00,68.6,68.62,68.39,68.45,264246.0,60.2945,60.312,60.1099,60.1626,264246.0
2018-11-19 12:10:00,68.46,68.58,68.46,68.54,344495.0,60.1714,60.2769,60.1714,60.2417,344495.0
2018-11-19 12:20:00,68.55,68.58,68.46,68.53,138241.0,60.2505,60.2769,60.1714,60.2329,138241.0
2018-11-19 12:30:00,68.52,68.61,68.42,68.61,193105.0,60.2241,60.3032,60.1363,60.3032,193105.0
2018-11-19 12:40:00,68.62,68.65,68.55,68.57,146524.0,60.312,60.3384,60.2505,60.2681,146524.0
2018-11-19 12:50:00,68.57,68.67,68.52,68.63,295598.0,60.2681,60.356,60.2241,60.3208,295598.0
2018-11-19 13:00:00,68.63,68.64,68.47,68.48,261706.0,60.3208,60.3296,60.1802,60.189,261706.0
2018-11-19 13:10:00,68.48,68.58,68.44,68.54,307126.0,60.189,60.2769,60.1538,60.2417,307126.0
2018-11-19 13:20:00,68.54,68.59,68.48,68.5,216127.0,60.2417,60.2857,60.189,60.2066,216127.0
2018-11-19 13:30:00,68.5,68.63,68.38,68.62,183760.0,60.2066,60.3208,60.1011,60.312,183760.0
2018-11-19 13:40:00,68.62,68.69,68.58,68.59,280905.0,60.312,60.3736,60.2769,60.2857,280905.0
2018-11-19 13:50:00,68.59,68.59,68.46,68.46,178630.0,60.2857,60.2857,60.1714,60.1714,178630.0
2018-11-19 14:00:00,68.46,68.47,68.33,68.42,238909.0,60.1714,60.1802,60.0571,60.1363,238909.0
2018-11-19 14:10:00,68.41,68.47,68.32,68.4,264508.0,60.1275,60.1802,60.0484,60.1187,264508.0
2018-11-19 14:20:00,68.41,68.5,68.34,68.46,263068.0,60.1275,60.2066,60.0659,60.1714,263068.0
2018-11-19 14:30:00,68.46,68.54,68.38,68.54,237498.0,60.1714,60.2417,60.1011,60.2417,237498.0
2018-11-19 14:40:00,68.55,68.59,68.47,68.57,256064.0,60.2505,60.2857,60.1802,60.2681,256064.0
2018-11-19 14:50:00,68.57,68.64,68.53,68.6,244414.0,60.2681,60.3296,60.2329,60.2945,244414.0
2018-11-19 15:00:00,68.6,68.65,68.51,68.6,240195.0,60.2945,60.3384,60.2154,60.2945,240195.0
2018-11-19 15:10:00,68.6,68.76,68.59,68.68,293707.0,60.2945,60.4351,60.2857,60.3648,293707.0
2018-11-19 15:20:00,68.69,68.73,68.58,68.61,208299.0,60.3736,60.4087,60.2769,60.3032,208299.0
2018-11-19 15:30:00,68.62,68.65,68.5,68.52,281607.0,60.312,60.3384,60.2066,60.2241,281607.0
2018-11-19 15:40:00,68.52,68.53,68.39,68.44,368916.0,60.2241,60.2329,60.1099,60.1538,368916.0
2018-11-19 15:50:00,68.43,68.52,68.37,68.51,682394.0,60.145,60.2241,60.0923,60.2154,682394.0
2018-11-20 09:30:00,67.56,67.64,67.46,67.63,242772.0,59.3804,59.4507,59.2925,59.4419,242772.0
2018-11-20 09:40:00,67.63,67.7,67.52,67.52,126353.0,59.4419,59.5034,59.3452,59.3452,126353.0
2018-11-20 09:50:00,67.53,67.53,67.26,67.39,162480.0,59.354,59.354,59.1167,59.231,162480.0
2018-11-20 10:00:00,67.39,67.46,67.19,67.22,118766.0,59.231,59.2925,59.0552,59.0815,118766.0
2018-11-20 10:10:00,67.21,67.26,67.07,67.26,139933.0,59.0727,59.1167,58.9497,59.1167,139933.0
2018-11-20 10:20:00,67.25,67.47,67.25,67.45,110536.0,59.1079,59.3013,59.1079,59.2837,110536.0
2018-11-20 10:30:00,67.45,67.59,67.39,67.58,76672.0,59.2837,59.4067,59.231,59.398,76672.0
2018-11-20 10:40:00,67.59,67.67,67.56,67.64,105924.0,59.4067,59.4771,59.3804,59.4507,105924.0
2018-11-20 10:50:00,67.63,67.86,67.6,67.83,124558.0,59.4419,59.6441,59.4155,59.6177,124558.0
2018-11-20 11:00:00,67.82,67.86,67.7,67.79,61062.0,59.6089,59.6441,59.5034,59.5825,61062.0
2018-11-20 11:10:00,67.79,67.84,67.57,67.57,75005.0,59.5825,59.6265,59.3892,59.3892,75005.0
2018-11-20 11:20:00,67.57,67.63,67.5,67.5,59255.0,59.3892,59.4419,59.3276,59.3276,59255.0
2018-11-20 11:30:00,67.5,67.66,67.44,67.65,67829.0,59.3276,59.4683,59.2749,59.4595,67829.0
2018-11-20 11:40:00,67.66,67.8,67.63,67.72,73423.0,59.4683,59.5913,59.4419,59.521,73423.0
2018-11-20 11:50:00,67.72,67.8,67.63,67.73,100098.0,59.521,59.5913,59.4419,59.5298,100098.0
2018-11-20 12:00:00,67.75,67.88,67.7,67.73,68191.0,59.5474,59.6616,59.5034,59.5298,68191.0
2018-11-20 12:10:00,67.73,67.75,67.62,67.64,56408.0,59.5298,59.5474,59.4331,59.4507,56408.0
2018-11-20 12:20:00,67.62,67.77,67.58,67.73,79429.0,59.4331,59.5649,59.398,59.5298,79429.0
2018-11-20 12:30:00,67.73,67.78,67.65,67.66,379818.0,59.5298,59.5737,59.4595,59.4683,379818.0
2018-11-20 12:40:00,67.65,67.68,67.53,67.56,45096.0,59.4595,59.4858,59.354,59.3804,45096.0
2018-11-20 12:50:00,67.55,67.64,67.51,67.54,93685.0,59.3716,59.4507,59.3364,59.3628,93685.0
2018-11-20 13:00:00,67.5,67.57,67.46,67.55,66308.0,59.3276,59.3892,59.2925,59.3716,66308.0
2018-11-20 13:10:00,67.54,67.56,67.39,67.39,465013.0,59.3628,59.3804,59.231,59.231,465013.0
2018-11-20 13:20:00,67.39,67.4,67.31,67.38,74752.0,59.231,59.2397,59.1606,59.2222,74752.0
2018-11-20 13:30:00,67.36,67.41,67.33,67.35,80705.0,59.2046,59.2485,59.1782,59.1958,80705.0
2018-11-20 13:40:00,67.35,67.5,67.34,67.44,66246.0,59.1958,59.3276,59.187,59.2749,66246.0
2018-11-20 13:50:00,67.42,67.44,67.3,67.3,52875.0,59.2573,59.2749,59.1519,59.1519,52875.0
2018-11-20 14:00:00,67.3,67.3,67.17,67.18,149287.0,59.1519,59.1519,59.0376,59.0464,149287.0
2018-11-20 14:10:00,67.19,67.39,67.19,67.35,286585.0,59.0552,59.231,59.0552,59.1958,286585.0
2018-11-20 14:20:00,67.34,67.34,67.22,67.24,111218.0,59.187,59.187,59.0815,59.0991,111218.0
2018-11-20 14:30:00,67.24,67.46,67.23,67.38,78616.0,59.0991,59.2925,59.0903,59.2222,78616.0
2018-11-20 14:40:00,67.38,67.39,67.21,67.23,68465.0,59.2222,59.231,59.0727,59.0903,68465.0
2018-11-20 14:50:00,67.23,67.31,67.19,67.24,135279.0,59.0903,59.1606,59.0552,59.0991,135279.0
2018-11-20 15:00:00,67.25,67.35,67.03,67.14,136793.0,59.1079,59.1958,58.9145,59.0112,136793.0
2018-11-20 15:10:00,67.13,67.31,67.09,67.28,114409.0,59.0024,59.1606,58.9673,59.1343,114409.0
2018-11-20 15:20:00,67.29,67.43,67.22,67.37,189893.0,59.1431,59.2661,59.0815,59.2134,189893.0
2018-11-20 15:30:00,67.37,67.43,67.29,67.42,226012.0,59.2134,59.2661,59.1431,59.2573,226012.0
2018-11-20 15:40:00,67.43,67.43,67.24,67.26,239142.0,59.2661,59.2661,59.0991,59.1167,239142.0
2018-11-20 15:50:00,67.26,67.33,67.19,67.27,605662.0,59.1167,59.1782,59.0552,59.1255,605662.0
2018-11-21 09:30:00,67.92,68.01,67.87,67.88,213596.0,59.6968,59.7759,59.6528,59.6616,213596.0
2018-11-21 09:40:00,67.89,67.96,67.81,67.91,97105.0,59.6704,59.7319,59.6001,59.688,97105.0
2018-11-21 09:50:00,67.92,67.98,67.8,67.98,103279.0,59.6968,59.7495,59.5913,59.7495,103279.0
2018-11-21 10:00:00,67.99,68.11,67.99,68.01,167606.0,59.7583,59.8638,59.7583,59.7759,167606.0
2018-11-21 10:10:00,68.02,68.11,67.94,68.1,103253.0,59.7847,59.8638,59.7144,59.855,103253.0
2018-11-21 10:20:00,68.1,68.16,68.03,68.15,110999.0,59.855,59.9077,59.7935,59.8989,110999.0
2018-11-21 10:30:00,68.14,68.15,68.06,68.07,279469.0,59.8902,59.8989,59.8198,59.8286,279469.0
2018-11-21 10:40:00,68.08,68.09,67.96,68.02,92811.0,59.8374,59.8462,59.7319,59.7847,92811.0
2018-11-21 10:50:00,68.02,68.08,68.0,68.06,153595.0,59.7847,59.8374,59.7671,59.8198,153595.0
2018-11-21 11:00:00,68.05,68.13,68.01,68.13,50154.0,59.811,59.8814,59.7759,59.8814,50154.0
2018-11-21 11:10:00,68.14,68.27,68.14,68.27,124034.0,59.8902,60.0044,59.8902,60.0044,124034.0
2018-11-21 11:20:00,68.27,68.28,68.21,68.24,101332.0,60.0044,60.0132,59.9517,59.978,101332.0
2018-11-21 11:30:00,68.25,68.29,68.24,68.25,46730.0,59.9868,60.022,59.978,59.9868,46730.0
2018-11-21 11:40:00,68.24,68.29,68.22,68.28,56698.0,59.978,60.022,59.9605,60.0132,56698.0
2018-11-21 11:50:00,68.29,68.3,68.19,68.22,50762.0,60.022,60.0308,59.9341,59.9605,50762.0
2018-11-21 12:00:00,68.22,68.25,68.13,68.13,28655.0,59.9605,59.9868,59.8814,59.8814,28655.0
2018-11-21 12:10:00,68.13,68.17,68.12,68.15,30497.0,59.8814,59.9165,59.8726,59.8989,30497.0
2018-11-21 12:20:00,68.15,68.18,68.1,68.14,45591.0,59.8989,59.9253,59.855,59.8902,45591.0
2018-11-21 12:30:00,68.14,68.16,68.11,68.15,37397.0,59.8902,59.9077,59.8638,59.8989,37397.0
2018-11-21 12:40:00,68.16,68.23,68.16,68.21,33351.0,59.9077,59.9693,59.9077,59.9517,33351.0
2018-11-21 12:50:00,68.22,68.25,68.21,68.23,27002.0,59.9605,59.9868,59.9517,59.9693,27002.0
2018-11-21 13:00:00,68.24,68.26,68.21,68.22,27455.0,59.978,59.9956,59.9517,59.9605,27455.0
2018-11-21 13:10:00,68.22,68.24,68.19,68.2,82148.0,59.9605,59.978,59.9341,59.9429,82148.0
2018-11-21 13:20:00,68.19,68.19,68.13,68.17,38941.0,59.9341,59.9341,59.8814,59.9165,38941.0
2018-11-21 13:30:00,68.18,68.2,68.16,68.19,40682.0,59.9253,59.9429,59.9077,59.9341,40682.0
2018-11-21 13:40:00,68.19,68.22,68.17,68.18,28634.0,59.9341,59.9605,59.9165,59.9253,28634.0
2018-11-21 13:50:00,68.19,68.19,68.15,68.19,28386.0,59.9341,59.9341,59.8989,59.9341,28386.0
2018-11-21 14:00:00,68.19,68.19,68.13,68.15,15307.0,59.9341,59.9341,59.8814,59.8989,15307.0
2018-11-21 14:10:00,68.14,68.18,68.14,68.17,39855.0,59.8902,59.9253,59.8902,59.9165,39855.0
2018-11-21 14:20:00,68.17,68.2,68.15,68.18,109923.0,59.9165,59.9429,59.8989,59.9253,109923.0
2018-11-21 14:30:00,68.18,68.18,68.12,68.13,34319.0,59.9253,59.9253,59.8726,59.8814,34319.0
2018-11-21 14:40:00,68.13,68.16,68.11,68.13,57589.0,59.8814,59.9077,59.8638,59.8814,57589.0
2018-11-21 14:50:00,68.13,68.15,68.08,68.1,60865.0,59.8814,59.8989,59.8374,59.855,60865.0
2018-11-21 15:00:00,68.11,68.19,68.1,68.19,35437.0,59.8638,59.9341,59.855,59.9341,35437.0
2018-11-21 15:10:00,68.19,68.19,68.08,68.09,44240.0,59.9341,59.9341,59.8374,59.8462,44240.0
2018-11-21 15:20:00,68.09,68.1,68.05,68.06,57263.0,59.8462,59.855,59.811,59.8198,57263.0
2018-11-21 15:30:00,68.05,68.06,67.94,67.96,124559.0,59.811,59.8198,59.7144,59.7319,124559.0
2018-11-21 15:40:00,67.95,67.95,67.87,67.92,104926.0,59.7232,59.7232,59.6528,59.6968,104926.0
2018-11-21 15:50:00,67.93,67.96,67.88,67.89,80221.0,59.7056,59.7319,59.6616,59.6704,80221.0
2018-11-23 09:30:00,67.37,67.51,67.27,67.49,96495.0,59.2134,59.3364,59.1255,59.3188,96495.0
2018-11-23 09:40:00,67.48,67.58,67.45,67.53,113694.0,59.3101,59.398,59.2837,59.354,113694.0
2018-11-23 09:50:00,67.51,67.61,67.46,67.56,94719.0,59.3364,59.4243,59.2925,59.3804,94719.0
2018-11-23 10:00:00,67.56,67.6,67.54,67.59,62416.0,59.3804,59.4155,59.3628,59.4067,62416.0
2018-11-23 10:10:00,67.6,67.64,67.52,67.56,31965.0,59.4155,59.4507,59.3452,59.3804,31965.0
2018-11-23 10:20:00,67.56,67.58,67.43,67.45,44103.0,59.3804,59.398,59.2661,59.2837,44103.0
2018-11-23 10:30:00,67.45,67.6,67.43,67.56,80822.0,59.2837,59.4155,59.2661,59.3804,80822.0
2018-11-23 10:40:00,67.56,67.56,67.49,67.51,16529.0,59.3804,59.3804,59.3188,59.3364,16529.0
2018-11-23 10:50:00,67.52,67.62,67.52,67.57,43738.0,59.3452,59.4331,59.3452,59.3892,43738.0
2018-11-23 11:00:00,67.57,67.64,67.57,67.63,25947.0,59.3892,59.4507,59.3892,59.4419,25947.0
2018-11-23 11:10:00,67.62,67.71,67.61,67.69,28478.0,59.4331,59.5122,59.4243,59.4946,28478.0
2018-11-23 11:20:00,67.69,67.7,67.65,67.66,29366.0,59.4946,59.5034,59.4595,59.4683,29366.0
2018-11-23 11:30:00,67.66,67.68,67.61,67.62,36457.0,59.4683,59.4858,59.4243,59.4331,36457.0
2018-11-23 11:40:00,67.61,67.66,67.59,67.65,35012.0,59.4243,59.4683,59.4067,59.4595,35012.0
2018-11-23 11:50:00,67.64,67.65,67.49,67.5,54081.0,59.4507,59.4595,59.3188,59.3276,54081.0
2018-11-23 12:00:00,67.49,67.51,67.46,67.48,67300.0,59.3188,59.3364,59.2925,59.3101,67300.0
2018-11-23 12:10:00,67.47,67.57,67.47,67.56,41467.0,59.3013,59.3892,59.3013,59.3804,41467.0
2018-11-23 12:20:00,67.56,67.59,67.54,67.55,63668.0,59.3804,59.4067,59.3628,59.3716,63668.0
2018-11-23 12:30:00,67.55,67.61,67.51,67.59,86354.0,59.3716,59.4243,59.3364,59.4067,86354.0
2018-11-23 12:40:00,67.59,67.61,67.53,67.55,54157.0,59.4067,59.4243,59.354,59.3716,54157.0
2018-11-23 12:50:00,67.55,67.55,67.41,67.42,71819.0,59.3716,59.3716,59.2485,59.2573,71819.0
2018-11-26 09:30:00,68.15,68.22,68.09,68.2,164017.0,59.8989,59.9605,59.8462,59.9429,164017.0
2018-11-26 09:40:00,68.21,68.33,68.2,68.31,107006.0,59.9517,60.0571,59.9429,60.0396,107006.0
2018-11-26 09:50:00,68.31,68.43,68.29,68.43,109663.0,60.0396,60.145,60.022,60.145,109663.0
2018-11-26 10:00:00,68.43,68.45,68.39,68.41,38721.0,60.145,60.1626,60.1099,60.1275,38721.0
2018-11-26 10:10:00,68.41,68.41,68.36,68.36,98447.0,60.1275,60.1275,60.0835,60.0835,98447.0
2018-11-26 10:20:00,68.35,68.36,68.27,68.32,98960.0,60.0747,60.0835,60.0044,60.0484,98960.0
2018-11-26 10:30:00,68.33,68.36,68.26,68.3,119800.0,60.0571,60.0835,59.9956,60.0308,119800.0
2018-11-26 10:40:00,68.3,68.34,68.27,68.3,60173.0,60.0308,60.0659,60.0044,60.0308,60173.0
2018-11-26 10:50:00,68.3,68.43,68.27,68.39,392553.0,60.0308,60.145,60.0044,60.1099,392553.0
2018-11-26 11:00:00,68.4,68.4,68.3,68.33,200550.0,60.1187,60.1187,60.0308,60.0571,200550.0
2018-11-26 11:10:00,68.33,68.4,68.32,68.38,81011.0,60.0571,60.1187,60.0484,60.1011,81011.0
2018-11-26 11:20:00,68.38,68.4,68.31,68.32,28597.0,60.1011,60.1187,60.0396,60.0484,28597.0
2018-11-26 11:30:00,68.3,68.3,68.16,68.19,231078.0,60.0308,60.0308,59.9077,59.9341,231078.0
2018-11-26 11:40:00,68.18,68.21,68.17,68.18,52032.0,59.9253,59.9517,59.9165,59.9253,52032.0
2018-11-26 11:50:00,68.19,68.26,68.19,68.25,91012.0,59.9341,59.9956,59.9341,59.9868,91012.0
2018-11-26 12:00:00,68.25,68.33,68.24,68.33,55475.0,59.9868,60.0571,59.978,60.0571,55475.0
2018-11-26 12:10:00,68.33,68.33,68.23,68.23,78565.0,60.0571,60.0571,59.9693,59.9693,78565.0
2018-11-26 12:20:00,68.23,68.23,68.17,68.18,16934.0,59.9693,59.9693,59.9165,59.9253,16934.0
2018-11-26 12:30:00,68.18,68.18,68.05,68.07,43595.0,59.9253,59.9253,59.811,59.8286,43595.0
2018-11-26 12:40:00,68.08,68.11,68.06,68.07,70766.0,59.8374,59.8638,59.8198,59.8286,70766.0
2018-11-26 12:50:00,68.07,68.12,68.07,68.12,161300.0,59.8286,59.8726,59.8286,59.8726,161300.0
2018-11-26 13:00:00,68.13,68.15,68.07,68.14,45042.0,59.8814,59.8989,59.8286,59.8902,45042.0
2018-11-26 13:10:00,68.16,68.19,68.15,68.15,18605.0,59.9077,59.9341,59.8989,59.8989,18605.0
2018-11-26 13:20:00,68.15,68.19,68.12,68.15,35566.0,59.8989,59.9341,59.8726,59.8989,35566.0
2018-11-26 13:30:00,68.15,68.19,68.14,68.16,41160.0,59.8989,59.9341,59.8902,59.9077,41160.0
2018-11-26 13:40:00,68.15,68.24,68.11,68.22,58071.0,59.8989,59.978,59.8638,59.9605,58071.0
2018-11-26 13:50:00,68.22,68.28,68.22,68.27,50988.0,59.9605,60.0132,59.9605,60.0044,50988.0
2018-11-26 14:00:00,68.27,68.27,68.24,68.26,110411.0,60.0044,60.0044,59.978,59.9956,110411.0
2018-11-26 14:10:00,68.27,68.35,68.26,68.33,137989.0,60.0044,60.0747,59.9956,60.0571,137989.0
2018-11-26 14:20:00,68.32,68.36,68.31,68.34,83417.0,60.0484,60.0835,60.0396,60.0659,83417.0
2018-11-26 14:30:00,68.34,68.44,68.34,68.37,197608.0,60.0659,60.1538,60.0659,60.0923,197608.0
2018-11-26 14:40:00,68.36,68.36,68.3,68.32,51756.0,60.0835,60.0835,60.0308,60.0484,51756.0
2018-11-26 14:50:00,68.32,68.38,68.3,68.38,26353.0,60.0484,60.1011,60.0308,60.1011,26353.0
2018-11-26 15:00:00,68.39,68.42,68.36,68.37,235302.0,60.1099,60.1363,60.0835,60.0923,235302.0
2018-11-26 15:10:00,68.34,68.39,68.33,68.35,61259.0,60.0659,60.1099,60.0571,60.0747,61259.0
2018-11-26 15:20:00,68.35,68.37,68.31,68.33,43624.0,60.0747,60.0923,60.0396,60.0571,43624.0
2018-11-26 15:30:00,68.34,68.43,68.33,68.39,252616.0,60.0659,60.145,60.0571,60.1099,252616.0
2018-11-26 15:40:00,68.39,68.43,68.38,68.4,118655.0,60.1099,60.145,60.1011,60.1187,118655.0
2018-11-26 15:50:00,68.41,68.45,68.41,68.45,138171.0,60.1275,60.1626,60.1275,60.1626,138171.0
2018-11-27 09:30:00,68.13,68.24,68.04,68.05,107482.0,59.8814,59.978,59.8023,59.811,107482.0
2018-11-27 09:40:00,68.05,68.12,67.94,68.08,75715.0,59.811,59.8726,59.7144,59.8374,75715.0
2018-11-27 09:50:00,68.07,68.15,67.99,68.13,53569.0,59.8286,59.8989,59.7583,59.8814,53569.0
2018-11-27 10:00:00,68.14,68.19,68.02,68.19,61745.0,59.8902,59.9341,59.7847,59.9341,61745.0
2018-11-27 10:10:00,68.18,68.34,68.18,68.31,148955.0,59.9253,60.0659,59.9253,60.0396,148955.0
2018-11-27 10:20:00,68.31,68.31,68.21,68.21,79916.0,60.0396,60.0396,59.9517,59.9517,79916.0
2018-11-27 10:30:00,68.21,68.25,68.12,68.14,108909.0,59.9517,59.9868,59.8726,59.8902,108909.0
2018-11-27 10:40:00,68.14,68.23,68.1,68.23,34732.0,59.8902,59.9693,59.855,59.9693,34732.0
2018-11-27 10:50:00,68.23,68.37,68.23,68.31,150799.0,59.9693,60.0923,59.9693,60.0396,150799.0
2018-11-27 11:00:00,68.29,68.42,68.28,68.37,100563.0,60.022,60.1363,60.0132,60.0923,100563.0
2018-11-27 11:10:00,68.37,68.39,68.3,68.33,99848.0,60.0923,60.1099,60.0308,60.0571,99848.0
2018-11-27 11:20:00,68.33,68.34,68.25,68.33,73825.0,60.0571,60.0659,59.9868,60.0571,73825.0
2018-11-27 11:30:00,68.33,68.33,68.26,68.28,28335.0,60.0571,60.0571,59.9956,60.0132,28335.0
2018-11-27 11:40:00,68.29,68.33,68.21,68.25,89804.0,60.022,60.0571,59.9517,59.9868,89804.0
2018-11-27 11:50:00,68.25,68.37,68.24,68.35,45682.0,59.9868,60.0923,59.978,60.0747,45682.0
2018-11-27 12:00:00,68.34,68.36,68.3,68.34,20797.0,60.0659,60.0835,60.0308,60.0659,20797.0
2018-11-27 12:10:00,68.34,68.34,68.24,68.28,39601.0,60.0659,60.0659,59.978,60.0132,39601.0
2018-11-27 12:20:00,68.28,68.3,68.13,68.15,77849.0,60.0132,60.0308,59.8814,59.8989,77849.0
2018-11-27 12:30:00,68.14,68.26,68.11,68.26,37252.0,59.8902,59.9956,59.8638,59.9956,37252.0
2018-11-27 12:40:00,68.28,68.3,68.19,68.2,26831.0,60.0132,60.0308,59.9341,59.9429,26831.0
2018-11-27 12:50:00,68.2,68.23,68.15,68.17,79974.0,59.9429,59.9693,59.8989,59.9165,79974.0
2018-11-27 13:00:00,68.18,68.23,68.17,68.22,23670.0,59.9253,59.9693,59.9165,59.9605,23670.0
2018-11-27 13:10:00,68.24,68.35,68.11,68.19,420485.0,59.978,60.0747,59.8638,59.9341,420485.0
2018-11-27 13:20:00,68.2,68.24,68.15,68.23,26070.0,59.9429,59.978,59.8989,59.9693,26070.0
2018-11-27 13:30:00,68.23,68.34,68.22,68.3,82328.0,59.9693,60.0659,59.9605,60.0308,82328.0
2018-11-27 13:40:00,68.3,68.33,68.27,68.31,60551.0,60.0308,60.0571,60.0044,60.0396,60551.0
2018-11-27 13:50:00,68.31,68.37,68.27,68.37,28981.0,60.0396,60.0923,60.0044,60.0923,28981.0
2018-11-27 14:00:00,68.37,68.45,68.35,68.4,28276.0,60.0923,60.1626,60.0747,60.1187,28276.0
2018-11-27 14:10:00,68.4,68.42,68.38,68.39,36442.0,60.1187,60.1363,60.1011,60.1099,36442.0
2018-11-27 14:20:00,68.39,68.44,68.38,68.43,35260.0,60.1099,60.1538,60.1011,60.145,35260.0
2018-11-27 14:30:00,68.44,68.48,68.4,68.41,51181.0,60.1538,60.189,60.1187,60.1275,51181.0
2018-11-27 14:40:00,68.42,68.48,68.41,68.48,38174.0,60.1363,60.189,60.1275,60.189,38174.0
2018-11-27 14:50:00,68.47,68.47,68.39,68.39,67019.0,60.1802,60.1802,60.1099,60.1099,67019.0
2018-11-27 15:00:00,68.39,68.43,68.36,68.38,43577.0,60.1099,60.145,60.0835,60.1011,43577.0
2018-11-27 15:10:00,68.38,68.41,68.35,68.35,78993.0,60.1011,60.1275,60.0747,60.0747,78993.0
2018-11-27 15:20:00,68.36,68.42,68.35,68.39,317959.0,60.0835,60.1363,60.0747,60.1099,317959.0
2018-11-27 15:30:00,68.4,68.44,68.34,68.43,92815.0,60.1187,60.1538,60.0659,60.145,92815.0
2018-11-27 15:40:00,68.43,68.51,68.43,68.49,214485.0,60.145,60.2154,60.145,60.1978,214485.0
2018-11-27 15:50:00,68.49,68.51,68.45,68.51,118563.0,60.1978,60.2154,60.1626,60.2154,118563.0
2018-11-28 09:30:00,68.76,68.8,68.71,68.78,169443.0,60.4351,60.4702,60.3911,60.4527,169443.0
2018-11-28 09:40:00,68.79,68.82,68.66,68.74,91313.0,60.4615,60.4878,60.3472,60.4175,91313.0
2018-11-28 09:50:00,68.74,68.79,68.64,68.69,93776.0,60.4175,60.4615,60.3296,60.3736,93776.0
2018-11-28 10:00:00,68.68,68.73,68.59,68.62,63042.0,60.3648,60.4087,60.2857,60.312,63042.0
2018-11-28 10:10:00,68.61,68.62,68.54,68.58,144311.0,60.3032,60.312,60.2417,60.2769,144311.0
2018-11-28 10:20:00,68.58,68.59,68.51,68.52,34610.0,60.2769,60.2857,60.2154,60.2241,34610.0
2018-11-28 10:30:00,68.51,68.57,68.47,68.51,62923.0,60.2154,60.2681,60.1802,60.2154,62923.0
2018-11-28 10:40:00,68.51,68.58,68.49,68.57,72204.0,60.2154,60.2769,60.1978,60.2681,72204.0
2018-11-28 10:50:00,68.57,68.6,68.56,68.56,50352.0,60.2681,60.2945,60.2593,60.2593,50352.0
2018-11-28 11:00:00,68.55,68.67,68.55,68.66,30349.0,60.2505,60.356,60.2505,60.3472,30349.0
2018-11-28 11:10:00,68.65,68.68,68.61,68.63,41994.0,60.3384,60.3648,60.3032,60.3208,41994.0
2018-11-28 11:20:00,68.64,68.64,68.59,68.64,57707.0,60.3296,60.3296,60.2857,60.3296,57707.0
2018-11-28 11:30:00,68.64,68.66,68.63,68.65,43977.0,60.3296,60.3472,60.3208,60.3384,43977.0
2018-11-28 11:40:00,68.64,68.66,68.61,68.64,40232.0,60.3296,60.3472,60.3032,60.3296,40232.0
2018-11-28 11:50:00,68.64,68.72,68.61,68.69,78044.0,60.3296,60.3999,60.3032,60.3736,78044.0
2018-11-28 12:00:00,68.7,69.4,68.7,69.38,333120.0,60.3824,60.9976,60.3824,60.98,333120.0
2018-11-28 12:10:00,69.38,69.42,69.24,69.36,408834.0,60.98,61.0152,60.857,60.9624,408834.0
2018-11-28 12:20:00,69.37,69.46,69.31,69.42,88608.0,60.9712,61.0503,60.9185,61.0152,88608.0
2018-11-28 12:30:00,69.43,69.46,69.33,69.43,65079.0,61.024,61.0503,60.9361,61.024,65079.0
2018-11-28 12:40:00,69.42,69.48,69.33,69.46,67991.0,61.0152,61.0679,60.9361,61.0503,67991.0
2018-11-28 12:50:00,69.45,69.52,69.41,69.42,104167.0,61.0415,61.1031,61.0064,61.0152,104167.0
2018-11-28 13:00:00,69.42,69.44,69.31,69.39,103394.0,61.0152,61.0328,60.9185,60.9888,103394.0
2018-11-28 13:10:00,69.39,69.52,69.38,69.51,31542.0,60.9888,61.1031,60.98,61.0943,31542.0
2018-11-28 13:20:00,69.51,69.55,69.48,69.53,63871.0,61.0943,61.1294,61.0679,61.1119,63871.0
2018-11-28 13:30:00,69.53,69.64,69.52,69.64,94820.0,61.1119,61.2085,61.1031,61.2085,94820.0
2018-11-28 13:40:00,69.63,69.71,69.63,69.68,52909.0,61.1998,61.2701,61.1998,61.2437,52909.0
2018-11-28 13:50:00,69.68,69.72,69.65,69.67,87198.0,61.2437,61.2789,61.2173,61.2349,87198.0
2018-11-28 14:00:00,69.68,69.73,69.65,69.67,76435.0,61.2437,61.2876,61.2173,61.2349,76435.0
2018-11-28 14:10:00,69.67,69.73,69.62,69.7,157688.0,61.2349,61.2876,61.191,61.2613,157688.0
2018-11-28 14:20:00,69.69,69.7,69.62,69.65,57060.0,61.2525,61.2613,61.191,61.2173,57060.0
2018-11-28 14:30:00,69.66,69.68,69.62,69.62,95230.0,61.2261,61.2437,61.191,61.191,95230.0
2018-11-28 14:40:00,69.63,69.68,69.63,69.68,73097.0,61.1998,61.2437,61.1998,61.2437,73097.0
2018-11-28 14:50:00,69.68,69.7,69.58,69.59,50848.0,61.2437,61.2613,61.1558,61.1646,50848.0
2018-11-28 15:00:00,69.58,69.6,69.53,69.58,22462.0,61.1558,61.1734,61.1119,61.1558,22462.0
2018-11-28 15:10:00,69.58,69.63,69.58,69.62,65221.0,61.1558,61.1998,61.1558,61.191,65221.0
2018-11-28 15:20:00,69.62,69.71,69.61,69.71,151483.0,61.191,61.2701,61.1822,61.2701,151483.0
2018-11-28 15:30:00,69.7,69.79,69.66,69.77,72508.0,61.2613,61.3404,61.2261,61.3228,72508.0
2018-11-28 15:40:00,69.78,69.89,69.76,69.89,66977.0,61.3316,61.4283,61.314,61.4283,66977.0
2018-11-28 15:50:00,69.89,69.9,69.85,69.89,136887.0,61.4283,61.4371,61.3931,61.4283,136887.0
2018-11-29 09:30:00,69.57,69.7,69.57,69.69,101313.0,61.147,61.2613,61.147,61.2525,101313.0
2018-11-29 09:40:00,69.68,69.7,69.59,69.59,34579.0,61.2437,61.2613,61.1646,61.1646,34579.0
2018-11-29 09:50:00,69.61,69.67,69.6,69.65,63952.0,61.1822,61.2349,61.1734,61.2173,63952.0
2018-11-29 10:00:00,69.64,69.67,69.56,69.62,78778.0,61.2085,61.2349,61.1382,61.191,78778.0
2018-11-29 10:10:00,69.63,69.63,69.51,69.52,65195.0,61.1998,61.1998,61.0943,61.1031,65195.0
2018-11-29 10:20:00,69.51,69.54,69.47,69.47,37073.0,61.0943,61.1207,61.0591,61.0591,37073.0
2018-11-29 10:30:00,69.48,69.73,69.48,69.5,365006.0,61.0679,61.2876,61.0679,61.0855,365006.0
2018-11-29 10:40:00,69.5,69.51,69.37,69.38,70161.0,61.0855,61.0943,60.9712,60.98,70161.0
2018-11-29 10:50:00,69.36,69.41,69.31,69.41,24464.0,60.9624,61.0064,60.9185,61.0064,24464.0
2018-11-29 11:00:00,69.41,69.5,69.39,69.46,59369.0,61.0064,61.0855,60.9888,61.0503,59369.0
2018-11-29 11:10:00,69.43,69.48,69.4,69.4,28795.0,61.024,61.0679,60.9976,60.9976,28795.0
2018-11-29 11:20:00,69.42,69.56,69.39,69.53,182984.0,61.0152,61.1382,60.9888,61.1119,182984.0
2018-11-29 11:30:00,69.57,69.59,69.5,69.58,57925.0,61.147,61.1646,61.0855,61.1558,57925.0
2018-11-29 11:40:00,69.59,69.61,69.55,69.57,31713.0,61.1646,61.1822,61.1294,61.147,31713.0
2018-11-29 11:50:00,69.57,69.66,69.55,69.63,51089.0,61.147,61.2261,61.1294,61.1998,51089.0
2018-11-29 12:00:00,69.62,69.63,69.53,69.56,51220.0,61.191,61.1998,61.1119,61.1382,51220.0
2018-11-29 12:10:00,69.57,69.6,69.52,69.58,24432.0,61.147,61.1734,61.1031,61.1558,24432.0
2018-11-29 12:20:00,69.57,69.62,69.56,69.6,25379.0,61.147,61.191,61.1382,61.1734,25379.0
2018-11-29 12:30:00,69.61,69.66,69.59,69.63,72257.0,61.1822,61.2261,61.1646,61.1998,72257.0
2018-11-29 12:40:00,69.64,69.68,69.62,69.66,23261.0,61.2085,61.2437,61.191,61.2261,23261.0
2018-11-29 12:50:00,69.66,69.7,69.66,69.7,26860.0,61.2261,61.2613,61.2261,61.2613,26860.0
2018-11-29 13:00:00,69.69,69.7,69.64,69.64,28845.0,61.2525,61.2613,61.2085,61.2085,28845.0
2018-11-29 13:10:00,69.64,69.66,69.6,69.66,15498.0,61.2085,61.2261,61.1734,61.2261,15498.0
2018-11-29 13:20:00,69.66,69.68,69.64,69.67,18348.0,61.2261,61.2437,61.2085,61.2349,18348.0
2018-11-29 13:30:00,69.67,69.69,69.65,69.66,128257.0,61.2349,61.2525,61.2173,61.2261,128257.0
2018-11-29 13:40:00,69.66,69.75,69.65,69.75,89017.0,61.2261,61.3052,61.2173,61.3052,89017.0
2018-11-29 13:50:00,69.76,69.76,69.7,69.7,20401.0,61.314,61.314,61.2613,61.2613,20401.0
2018-11-29 14:00:00,69.7,69.78,69.66,69.71,54026.0,61.2613,61.3316,61.2261,61.2701,54026.0
2018-11-29 14:10:00,69.71,69.83,69.7,69.82,57238.0,61.2701,61.3755,61.2613,61.3668,57238.0
2018-11-29 14:20:00,69.83,69.86,69.81,69.83,28494.0,61.3755,61.4019,61.358,61.3755,28494.0
2018-11-29 14:30:00,69.82,69.88,69.82,69.83,24078.0,61.3668,61.4195,61.3668,61.3755,24078.0
2018-11-29 14:40:00,69.83,69.89,69.82,69.87,49021.0,61.3755,61.4283,61.3668,61.4107,49021.0
2018-11-29 14:50:00,69.87,69.99,69.87,69.98,75791.0,61.4107,61.5162,61.4107,61.5074,75791.0
2018-11-29 15:00:00,69.98,69.99,69.93,69.95,62777.0,61.5074,61.5162,61.4634,61.481,62777.0
2018-11-29 15:10:00,69.95,69.96,69.88,69.88,102677.0,61.481,61.4898,61.4195,61.4195,102677.0
2018-11-29 15:20:00,69.88,69.92,69.83,69.88,142479.0,61.4195,61.4546,61.3755,61.4195,142479.0
2018-11-29 15:30:00,69.88,69.88,69.8,69.83,39309.0,61.4195,61.4195,61.3492,61.3755,39309.0
2018-11-29 15:40:00,69.83,69.85,69.76,69.77,193270.0,61.3755,61.3931,61.314,61.3228,193270.0
2018-11-29 15:50:00,69.78,69.79,69.63,69.65,191097.0,61.3316,61.3404,61.1998,61.2173,191097.0
2018-11-30 09:30:00,69.5,69.5,69.38,69.46,159797.0,61.0855,61.0855,60.98,61.0503,159797.0
2018-11-30 09:40:00,69.46,69.51,69.38,69.47,67875.0,61.0503,61.0943,60.98,61.0591,67875.0
2018-11-30 09:50:00,69.46,69.51,69.42,69.5,77943.0,61.0503,61.0943,61.0152,61.0855,77943.0
2018-11-30 10:00:00,69.49,69.55,69.45,69.55,32291.0,61.0767,61.1294,61.0415,61.1294,32291.0
2018-11-30 10:10:00,69.55,69.57,69.51,69.52,16488.0,61.1294,61.147,61.0943,61.1031,16488.0
2018-11-30 10:20:00,69.51,69.54,69.48,69.5,33031.0,61.0943,61.1207,61.0679,61.0855,33031.0
2018-11-30 10:30:00,69.5,69.63,69.5,69.63,31981.0,61.0855,61.1998,61.0855,61.1998,31981.0
2018-11-30 10:40:00,69.65,69.66,69.59,69.6,55672.0,61.2173,61.2261,61.1646,61.1734,55672.0
2018-11-30 10:50:00,69.6,69.64,69.56,69.57,57266.0,61.1734,61.2085,61.1382,61.147,57266.0
2018-11-30 11:00:00,69.56,69.57,69.53,69.54,14925.0,61.1382,61.147,61.1119,61.1207,14925.0
2018-11-30 11:10:00,69.54,69.54,69.48,69.49,33049.0,61.1207,61.1207,61.0679,61.0767,33049.0
2018-11-30 11:20:00,69.49,69.53,69.43,69.45,43349.0,61.0767,61.1119,61.024,61.0415,43349.0
2018-11-30 11:30:00,69.44,69.5,69.38,69.5,92789.0,61.0328,61.0855,60.98,61.0855,92789.0
2018-11-30 11:40:00,69.52,69.6,69.51,69.59,91118.0,61.1031,61.1734,61.0943,61.1646,91118.0
2018-11-30 11:50:00,69.59,69.62,69.57,69.59,12871.0,61.1646,61.191,61.147,61.1646,12871.0
2018-11-30 12:00:00,69.6,69.63,69.56,69.62,45835.0,61.1734,61.1998,61.1382,61.191,45835.0
2018-11-30 12:10:00,69.62,69.62,69.57,69.58,17268.0,61.191,61.191,61.147,61.1558,17268.0
2018-11-30 12:20:00,69.57,69.59,69.53,69.53,23295.0,61.147,61.1646,61.1119,61.1119,23295.0
2018-11-30 12:30:00,69.53,69.55,69.52,69.52,15361.0,61.1119,61.1294,61.1031,61.1031,15361.0
2018-11-30 12:40:00,69.52,69.55,69.48,69.53,63739.0,61.1031,61.1294,61.0679,61.1119,63739.0
2018-11-30 12:50:00,69.53,69.54,69.48,69.48,26831.0,61.1119,61.1207,61.0679,61.0679,26831.0
2018-11-30 13:00:00,69.48,69.48,69.43,69.44,40866.0,61.0679,61.0679,61.024,61.0328,40866.0
2018-11-30 13:10:00,69.43,69.47,69.41,69.47,17882.0,61.024,61.0591,61.0064,61.0591,17882.0
2018-11-30 13:20:00,69.47,69.52,69.46,69.51,25117.0,61.0591,61.1031,61.0503,61.0943,25117.0
2018-11-30 13:30:00,69.51,69.64,69.49,69.6,208059.0,61.0943,61.2085,61.0767,61.1734,208059.0
2018-11-30 13:40:00,69.6,69.66,69.58,69.65,21302.0,61.1734,61.2261,61.1558,61.2173,21302.0
2018-11-30 13:50:00,69.66,69.72,69.66,69.69,15318.0,61.2261,61.2789,61.2261,61.2525,15318.0
2018-11-30 14:00:00,69.69,69.7,69.64,69.66,28650.0,61.2525,61.2613,61.2085,61.2261,28650.0
2018-11-30 14:10:00,69.67,69.72,69.64,69.64,18786.0,61.2349,61.2789,61.2085,61.2085,18786.0
2018-11-30 14:20:00,69.65,69.68,69.64,69.68,24279.0,61.2173,61.2437,61.2085,61.2437,24279.0
2018-11-30 14:30:00,69.68,69.71,69.65,69.68,150762.0,61.2437,61.2701,61.2173,61.2437,150762.0
2018-11-30 14:40:00,69.67,69.73,69.67,69.68,33363.0,61.2349,61.2876,61.2349,61.2437,33363.0
2018-11-30 14:50:00,69.7,69.71,69.65,69.68,80640.0,61.2613,61.2701,61.2173,61.2437,80640.0
2018-11-30 15:00:00,69.69,69.76,69.66,69.76,72399.0,61.2525,61.314,61.2261,61.314,72399.0
2018-11-30 15:10:00,69.76,69.79,69.73,69.78,73111.0,61.314,61.3404,61.2876,61.3316,73111.0
2018-11-30 15:20:00,69.78,69.83,69.78,69.8,51093.0,61.3316,61.3755,61.3316,61.3492,51093.0
2018-11-30 15:30:00,69.81,69.85,69.77,69.83,130149.0,61.358,61.3931,61.3228,61.3755,130149.0
2018-11-30 15:40:00,69.83,69.85,69.75,69.78,119104.0,61.3755,61.3931,61.3052,61.3316,119104.0
2018-11-30 15:50:00,69.76,69.9,69.72,69.82,565116.0,61.314,61.4371,61.2789,61.3668,565116.0
2018-12-03 09:30:00,70.98,71.03,70.9,70.91,207455.0,62.3863,62.4303,62.316,62.3248,207455.0
2018-12-03 09:40:00,70.92,70.94,70.8,70.84,78121.0,62.3336,62.3512,62.2281,62.2633,78121.0
2018-12-03 09:50:00,70.84,70.84,70.66,70.69,44153.0,62.2633,62.2633,62.1051,62.1314,44153.0
2018-12-03 10:00:00,70.72,70.78,70.68,70.76,64205.0,62.1578,62.2105,62.1226,62.1929,64205.0
2018-12-03 10:10:00,70.76,70.76,70.64,70.72,64757.0,62.1929,62.1929,62.0875,62.1578,64757.0
2018-12-03 10:20:00,70.72,70.87,70.7,70.82,84913.0,62.1578,62.2896,62.1402,62.2457,84913.0
2018-12-03 10:30:00,70.82,70.84,70.77,70.77,72747.0,62.2457,62.2633,62.2017,62.2017,72747.0
2018-12-03 10:40:00,70.76,70.76,70.65,70.66,46910.0,62.1929,62.1929,62.0963,62.1051,46910.0
2018-12-03 10:50:00,70.66,70.69,70.53,70.55,172793.0,62.1051,62.1314,61.9908,62.0084,172793.0
2018-12-03 11:00:00,70.55,70.61,70.48,70.61,112231.0,62.0084,62.0611,61.9468,62.0611,112231.0
2018-12-03 11:10:00,70.6,70.66,70.57,70.65,61000.0,62.0523,62.1051,62.0259,62.0963,61000.0
2018-12-03 11:20:00,70.64,70.67,70.53,70.6,146834.0,62.0875,62.1138,61.9908,62.0523,146834.0
2018-12-03 11:30:00,70.6,70.65,70.54,70.54,68186.0,62.0523,62.0963,61.9996,61.9996,68186.0
2018-12-03 11:40:00,70.55,70.55,70.4,70.46,122032.0,62.0084,62.0084,61.8765,61.9293,122032.0
2018-12-03 11:50:00,70.45,70.47,70.41,70.43,38905.0,61.9205,61.9381,61.8853,61.9029,38905.0
2018-12-03 12:00:00,70.44,70.57,70.44,70.56,87965.0,61.9117,62.0259,61.9117,62.0172,87965.0
2018-12-03 12:10:00,70.56,70.59,70.52,70.56,25291.0,62.0172,62.0435,61.982,62.0172,25291.0
2018-12-03 12:20:00,70.55,70.64,70.55,70.62,100211.0,62.0084,62.0875,62.0084,62.0699,100211.0
2018-12-03 12:30:00,70.66,70.73,70.64,70.66,143042.0,62.1051,62.1666,62.0875,62.1051,143042.0
2018-12-03 12:40:00,70.66,70.66,70.6,70.61,175602.0,62.1051,62.1051,62.0523,62.0611,175602.0
2018-12-03 12:50:00,70.61,70.65,70.58,70.62,22397.0,62.0611,62.0963,62.0347,62.0699,22397.0
2018-12-03 13:00:00,70.62,70.71,70.62,70.68,81607.0,62.0699,62.149,62.0699,62.1226,81607.0
2018-12-03 13:10:00,70.69,70.75,70.69,70.72,111189.0,62.1314,62.1842,62.1314,62.1578,111189.0
2018-12-03 13:20:00,70.72,70.77,70.71,70.74,35857.0,62.1578,62.2017,62.149,62.1754,35857.0
2018-12-03 13:30:00,70.74,70.74,70.64,70.65,23217.0,62.1754,62.1754,62.0875,62.0963,23217.0
2018-12-03 13:40:00,70.65,70.68,70.56,70.56,28466.0,62.0963,62.1226,62.0172,62.0172,28466.0
2018-12-03 13:50:00,70.56,70.62,70.55,70.59,131596.0,62.0172,62.0699,62.0084,62.0435,131596.0
2018-12-03 14:00:00,70.59,70.63,70.44,70.5,89126.0,62.0435,62.0787,61.9117,61.9644,89126.0
2018-12-03 14:10:00,70.5,70.62,70.5,70.6,46448.0,61.9644,62.0699,61.9644,62.0523,46448.0
2018-12-03 14:20:00,70.59,70.67,70.59,70.65,80164.0,62.0435,62.1138,62.0435,62.0963,80164.0
2018-12-03 14:30:00,70.65,70.69,70.64,70.66,44570.0,62.0963,62.1314,62.0875,62.1051,44570.0
2018-12-03 14:40:00,70.67,70.69,70.6,70.65,140546.0,62.1138,62.1314,62.0523,62.0963,140546.0
2018-12-03 14:50:00,70.65,70.69,70.57,70.63,61374.0,62.0963,62.1314,62.0259,62.0787,61374.0
2018-12-03 15:00:00,70.63,70.67,70.56,70.61,55185.0,62.0787,62.1138,62.0172,62.0611,55185.0
2018-12-03 15:10:00,70.62,70.77,70.62,70.73,76168.0,62.0699,62.2017,62.0699,62.1666,76168.0
2018-12-03 15:20:00,70.73,70.75,70.67,70.73,134651.0,62.1666,62.1842,62.1138,62.1666,134651.0
2018-12-03 15:30:00,70.73,70.79,70.69,70.77,156755.0,62.1666,62.2193,62.1314,62.2017,156755.0
2018-12-03 15:40:00,70.78,70.79,70.66,70.68,163921.0,62.2105,62.2193,62.1051,62.1226,163921.0
2018-12-03 15:50:00,70.69,70.77,70.63,70.76,344486.0,62.1314,62.2017,62.0787,62.1929,344486.0
2018-12-04 09:30:00,70.54,70.62,70.51,70.59,80221.0,61.9996,62.0699,61.9732,62.0435,80221.0
2018-12-04 09:40:00,70.59,70.6,70.39,70.42,70111.0,62.0435,62.0523,61.8677,61.8941,70111.0
2018-12-04 09:50:00,70.41,70.44,70.31,70.38,171570.0,61.8853,61.9117,61.7974,61.859,171570.0
2018-12-04 10:00:00,70.38,70.41,70.31,70.37,41760.0,61.859,61.8853,61.7974,61.8502,41760.0
2018-12-04 10:10:00,70.38,70.41,70.26,70.26,56969.0,61.859,61.8853,61.7535,61.7535,56969.0
2018-12-04 10:20:00,70.26,70.33,70.23,70.33,34952.0,61.7535,61.815,61.7271,61.815,34952.0
2018-12-04 10:30:00,70.32,70.34,70.22,70.31,73201.0,61.8062,61.8238,61.7183,61.7974,73201.0
2018-12-04 10:40:00,70.32,70.35,70.26,70.32,38368.0,61.8062,61.8326,61.7535,61.8062,38368.0
2018-12-04 10:50:00,70.33,70.34,70.24,70.24,27929.0,61.815,61.8238,61.7359,61.7359,27929.0
2018-12-04 11:00:00,70.23,70.32,70.16,70.3,66852.0,61.7271,61.8062,61.6656,61.7886,66852.0
2018-12-04 11:10:00,70.26,70.26,70.19,70.22,16474.0,61.7535,61.7535,61.692,61.7183,16474.0
2018-12-04 11:20:00,70.21,70.29,70.16,70.19,154512.0,61.7095,61.7798,61.6656,61.692,154512.0
2018-12-04 11:30:00,70.19,70.19,70.14,70.16,53793.0,61.692,61.692,61.648,61.6656,53793.0
2018-12-04 11:40:00,70.17,70.23,70.11,70.15,100404.0,61.6744,61.7271,61.6216,61.6568,100404.0
2018-12-04 11:50:00,70.13,70.16,70.04,70.06,59720.0,61.6392,61.6656,61.5601,61.5777,59720.0
2018-12-04 12:00:00,70.04,70.04,69.6,69.71,98466.0,61.5601,61.5601,61.1734,61.2701,98466.0
2018-12-04 12:10:00,69.7,69.71,69.44,69.55,144672.0,61.2613,61.2701,61.0328,61.1294,144672.0
2018-12-04 12:20:00,69.54,69.54,69.31,69.31,125019.0,61.1207,61.1207,60.9185,60.9185,125019.0
2018-12-04 12:30:00,69.3,69.37,69.07,69.3,150385.0,60.9097,60.9712,60.7076,60.9097,150385.0
2018-12-04 12:40:00,69.29,69.42,69.27,69.39,108370.0,60.9009,61.0152,60.8833,60.9888,108370.0
2018-12-04 12:50:00,69.38,69.4,69.25,69.26,88870.0,60.98,60.9976,60.8658,60.8746,88870.0
2018-12-04 13:00:00,69.25,69.32,69.18,69.25,43508.0,60.8658,60.9273,60.8042,60.8658,43508.0
2018-12-04 13:10:00,69.24,69.29,69.17,69.24,77011.0,60.857,60.9009,60.7954,60.857,77011.0
2018-12-04 13:20:00,69.23,69.23,68.88,68.99,77257.0,60.8482,60.8482,60.5406,60.6372,77257.0
2018-12-04 13:30:00,68.95,69.07,68.79,68.81,136246.0,60.6021,60.7076,60.4615,60.479,136246.0
2018-12-04 13:40:00,68.8,69.06,68.72,69.0,176063.0,60.4702,60.6988,60.3999,60.646,176063.0
2018-12-04 13:50:00,69.0,69.18,68.95,69.11,123040.0,60.646,60.8042,60.6021,60.7427,123040.0
2018-12-04 14:00:00,69.1,69.18,68.97,69.18,98090.0,60.7339,60.8042,60.6197,60.8042,98090.0
2018-12-04 14:10:00,69.17,69.25,69.15,69.19,107038.0,60.7954,60.8658,60.7779,60.813,107038.0
2018-12-04 14:20:00,69.21,69.21,69.02,69.03,49232.0,60.8306,60.8306,60.6636,60.6724,49232.0
2018-12-04 14:30:00,69.04,69.2,69.04,69.17,146669.0,60.6812,60.8218,60.6812,60.7954,146669.0
2018-12-04 14:40:00,69.17,69.35,69.16,69.32,123214.0,60.7954,60.9537,60.7867,60.9273,123214.0
2018-12-04 14:50:00,69.31,69.34,69.15,69.15,50750.0,60.9185,60.9449,60.7779,60.7779,50750.0
2018-12-04 15:00:00,69.1,69.1,69.01,69.01,85145.0,60.7339,60.7339,60.6548,60.6548,85145.0
2018-12-04 15:10:00,69.01,69.09,68.93,68.98,75099.0,60.6548,60.7251,60.5845,60.6285,75099.0
2018-12-04 15:20:00,68.97,69.05,68.83,68.85,175159.0,60.6197,60.69,60.4966,60.5142,175159.0
2018-12-04 15:30:00,68.85,68.97,68.79,68.81,200410.0,60.5142,60.6197,60.4615,60.479,200410.0
2018-12-04 15:40:00,68.8,68.84,68.72,68.84,149960.0,60.4702,60.5054,60.3999,60.5054,149960.0
2018-12-04 15:50:00,68.84,68.87,68.67,68.77,278513.0,60.5054,60.5318,60.356,60.4439,278513.0
2018-12-06 09:30:00,67.5,67.79,67.34,67.77,417129.0,59.3276,59.5825,59.187,59.5649,417129.0
2018-12-06 09:40:00,67.76,67.76,67.48,67.49,113911.0,59.5562,59.5562,59.3101,59.3188,113911.0
2018-12-06 09:50:00,67.48,67.5,67.24,67.33,185718.0,59.3101,59.3276,59.0991,59.1782,185718.0
2018-12-06 10:00:00,67.34,67.54,67.28,67.52,170943.0,59.187,59.3628,59.1343,59.3452,170943.0
2018-12-06 10:10:00,67.52,67.57,67.38,67.42,173117.0,59.3452,59.3892,59.2222,59.2573,173117.0
2018-12-06 10:20:00,67.43,67.59,67.38,67.54,161625.0,59.2661,59.4067,59.2222,59.3628,161625.0
2018-12-06 10:30:00,67.56,67.59,67.36,67.45,167289.0,59.3804,59.4067,59.2046,59.2837,167289.0
2018-12-06 10:40:00,67.48,67.54,67.3,67.32,93994.0,59.3101,59.3628,59.1519,59.1694,93994.0
2018-12-06 10:50:00,67.31,67.36,67.12,67.17,184772.0,59.1606,59.2046,58.9936,59.0376,184772.0
2018-12-06 11:00:00,67.16,67.22,67.11,67.11,184073.0,59.0288,59.0815,58.9849,58.9849,184073.0
2018-12-06 11:10:00,67.12,67.14,66.95,67.03,389605.0,58.9936,59.0112,58.8442,58.9145,389605.0
2018-12-06 11:20:00,67.02,67.03,66.77,66.79,316007.0,58.9058,58.9145,58.686,58.7036,316007.0
2018-12-06 11:30:00,66.79,67.05,66.77,67.02,169475.0,58.7036,58.9321,58.686,58.9058,169475.0
2018-12-06 11:40:00,67.01,67.18,66.98,67.17,187127.0,58.897,59.0464,58.8706,59.0376,187127.0
2018-12-06 11:50:00,67.17,67.34,67.13,67.33,155708.0,59.0376,59.187,59.0024,59.1782,155708.0
2018-12-06 12:00:00,67.33,67.35,67.25,67.3,1008399.0,59.1782,59.1958,59.1079,59.1519,1008399.0
2018-12-06 12:10:00,67.27,67.5,67.25,67.45,197196.0,59.1255,59.3276,59.1079,59.2837,197196.0
2018-12-06 12:20:00,67.44,67.65,67.4,67.64,260952.0,59.2749,59.4595,59.2397,59.4507,260952.0
2018-12-06 12:30:00,67.63,67.72,67.55,67.57,133116.0,59.4419,59.521,59.3716,59.3892,133116.0
2018-12-06 12:40:00,67.57,67.73,67.57,67.69,147492.0,59.3892,59.5298,59.3892,59.4946,147492.0
2018-12-06 12:50:00,67.69,67.83,67.66,67.74,89712.0,59.4946,59.6177,59.4683,59.5386,89712.0
2018-12-06 13:00:00,67.74,67.75,67.52,67.55,80925.0,59.5386,59.5474,59.3452,59.3716,80925.0
2018-12-06 13:10:00,67.54,67.59,67.48,67.49,51806.0,59.3628,59.4067,59.3101,59.3188,51806.0
2018-12-06 13:20:00,67.48,67.56,67.43,67.47,87556.0,59.3101,59.3804,59.2661,59.3013,87556.0
2018-12-06 13:30:00,67.46,67.48,67.34,67.45,166242.0,59.2925,59.3101,59.187,59.2837,166242.0
2018-12-06 13:40:00,67.44,67.65,67.44,67.65,90863.0,59.2749,59.4595,59.2749,59.4595,90863.0
2018-12-06 13:50:00,67.67,67.89,67.67,67.88,285091.0,59.4771,59.6704,59.4771,59.6616,285091.0
2018-12-06 14:00:00,67.88,67.96,67.78,67.8,198312.0,59.6616,59.7319,59.5737,59.5913,198312.0
2018-12-06 14:10:00,67.81,67.81,67.57,67.58,144908.0,59.6001,59.6001,59.3892,59.398,144908.0
2018-12-06 14:20:00,67.58,67.76,67.54,67.76,110961.0,59.398,59.5562,59.3628,59.5562,110961.0
2018-12-06 14:30:00,67.76,67.77,67.59,67.64,126330.0,59.5562,59.5649,59.4067,59.4507,126330.0
2018-12-06 14:40:00,67.64,67.74,67.46,67.52,1098224.0,59.4507,59.5386,59.2925,59.3452,1098224.0
2018-12-06 14:50:00,67.52,67.86,67.52,67.82,163338.0,59.3452,59.6441,59.3452,59.6089,163338.0
2018-12-06 15:00:00,67.83,67.98,67.73,67.85,257378.0,59.6177,59.7495,59.5298,59.6353,257378.0
2018-12-06 15:10:00,67.83,67.9,67.78,67.87,162213.0,59.6177,59.6792,59.5737,59.6528,162213.0
2018-12-06 15:20:00,67.86,67.96,67.77,67.94,320900.0,59.6441,59.7319,59.5649,59.7144,320900.0
2018-12-06 15:30:00,67.94,68.17,67.91,68.14,185894.0,59.7144,59.9165,59.688,59.8902,185894.0
2018-12-06 15:40:00,68.12,68.34,68.04,68.33,392488.0,59.8726,60.0659,59.8023,60.0571,392488.0
2018-12-06 15:50:00,68.32,68.41,68.29,68.41,582629.0,60.0484,60.1275,60.022,60.1275,582629.0
2018-12-07 09:30:00,68.33,68.63,68.33,68.62,256275.0,60.0571,60.3208,60.0571,60.312,256275.0
2018-12-07 09:40:00,68.62,68.76,68.59,68.6,87636.0,60.312,60.4351,60.2857,60.2945,87636.0
2018-12-07 09:50:00,68.59,68.69,68.55,68.58,93408.0,60.2857,60.3736,60.2505,60.2769,93408.0
2018-12-07 10:00:00,68.6,68.65,68.48,68.48,91695.0,60.2945,60.3384,60.189,60.189,91695.0
2018-12-07 10:10:00,68.47,68.47,68.13,68.16,167298.0,60.1802,60.1802,59.8814,59.9077,167298.0
2018-12-07 10:20:00,68.13,68.21,68.0,68.16,144663.0,59.8814,59.9517,59.7671,59.9077,144663.0
2018-12-07 10:30:00,68.14,68.17,67.88,67.98,165478.0,59.8902,59.9165,59.6616,59.7495,165478.0
2018-12-07 10:40:00,67.96,68.16,67.92,68.05,190593.0,59.7319,59.9077,59.6968,59.811,190593.0
2018-12-07 10:50:00,68.05,68.16,67.99,68.16,101013.0,59.811,59.9077,59.7583,59.9077,101013.0
2018-12-07 11:00:00,68.16,68.21,67.87,67.9,92998.0,59.9077,59.9517,59.6528,59.6792,92998.0
2018-12-07 11:10:00,67.91,67.95,67.75,67.78,147070.0,59.688,59.7232,59.5474,59.5737,147070.0
2018-12-07 11:20:00,67.77,67.8,67.61,67.7,232911.0,59.5649,59.5913,59.4243,59.5034,232911.0
2018-12-07 11:30:00,67.7,67.78,67.63,67.7,163915.0,59.5034,59.5737,59.4419,59.5034,163915.0
2018-12-07 11:40:00,67.71,67.88,67.65,67.85,109634.0,59.5122,59.6616,59.4595,59.6353,109634.0
2018-12-07 11:50:00,67.83,67.83,67.55,67.55,83091.0,59.6177,59.6177,59.3716,59.3716,83091.0
2018-12-07 12:00:00,67.54,67.68,67.53,67.6,405213.0,59.3628,59.4858,59.354,59.4155,405213.0
2018-12-07 12:10:00,67.57,67.76,67.5,67.56,108364.0,59.3892,59.5562,59.3276,59.3804,108364.0
2018-12-07 12:20:00,67.55,67.69,67.55,67.63,71957.0,59.3716,59.4946,59.3716,59.4419,71957.0
2018-12-07 12:30:00,67.61,67.61,67.44,67.47,89125.0,59.4243,59.4243,59.2749,59.3013,89125.0
2018-12-07 12:40:00,67.48,67.52,67.37,67.43,82098.0,59.3101,59.3452,59.2134,59.2661,82098.0
2018-12-07 12:50:00,67.43,67.78,67.43,67.73,337159.0,59.2661,59.5737,59.2661,59.5298,337159.0
2018-12-07 13:00:00,67.72,67.87,67.66,67.67,279851.0,59.521,59.6528,59.4683,59.4771,279851.0
2018-12-07 13:10:00,67.67,67.69,67.48,67.48,110143.0,59.4771,59.4946,59.3101,59.3101,110143.0
2018-12-07 13:20:00,67.49,67.64,67.49,67.6,87125.0,59.3188,59.4507,59.3188,59.4155,87125.0
2018-12-07 13:30:00,67.59,67.61,67.44,67.48,49127.0,59.4067,59.4243,59.2749,59.3101,49127.0
2018-12-07 13:40:00,67.48,67.56,67.42,67.42,67326.0,59.3101,59.3804,59.2573,59.2573,67326.0
2018-12-07 13:50:00,67.42,67.44,67.31,67.31,101663.0,59.2573,59.2749,59.1606,59.1606,101663.0
2018-12-07 14:00:00,67.31,67.31,67.19,67.22,692536.0,59.1606,59.1606,59.0552,59.0815,692536.0
2018-12-07 14:10:00,67.21,67.38,67.13,67.38,354919.0,59.0727,59.2222,59.0024,59.2222,354919.0
2018-12-07 14:20:00,67.38,67.45,67.25,67.36,247134.0,59.2222,59.2837,59.1079,59.2046,247134.0
2018-12-07 14:30:00,67.38,67.41,67.22,67.23,217070.0,59.2222,59.2485,59.0815,59.0903,217070.0
2018-12-07 14:40:00,67.22,67.28,67.07,67.24,201255.0,59.0815,59.1343,58.9497,59.0991,201255.0
2018-12-07 14:50:00,67.24,67.32,67.01,67.04,203811.0,59.0991,59.1694,58.897,58.9233,203811.0
2018-12-07 15:00:00,67.05,67.16,66.95,67.16,216726.0,58.9321,59.0288,58.8442,59.0288,216726.0
2018-12-07 15:10:00,67.16,67.24,67.04,67.15,410370.0,59.0288,59.0991,58.9233,59.02,410370.0
2018-12-07 15:20:00,67.15,67.26,67.05,67.2,200692.0,59.02,59.1167,58.9321,59.064,200692.0
2018-12-07 15:30:00,67.2,67.5,67.15,67.26,291280.0,59.064,59.3276,59.02,59.1167,291280.0
2018-12-07 15:40:00,67.26,67.32,67.12,67.13,404526.0,59.1167,59.1694,58.9936,59.0024,404526.0
2018-12-07 15:50:00,67.13,67.26,67.12,67.15,1005857.0,59.0024,59.1167,58.9936,59.02,1005857.0
2018-12-10 09:30:00,66.97,67.13,66.88,67.02,262471.0,58.8618,59.0024,58.7827,58.9058,262471.0
2018-12-10 09:40:00,67.03,67.12,66.79,66.81,192032.0,58.9145,58.9936,58.7036,58.7212,192032.0
2018-12-10 09:50:00,66.8,66.81,66.57,66.65,169384.0,58.7124,58.7212,58.5102,58.5806,169384.0
2018-12-10 10:00:00,66.66,66.85,66.59,66.71,167374.0,58.5893,58.7563,58.5278,58.6333,167374.0
2018-12-10 10:10:00,66.7,66.91,66.63,66.9,313804.0,58.6245,58.8091,58.563,58.8003,313804.0
2018-12-10 10:20:00,66.9,66.95,66.71,66.78,162811.0,58.8003,58.8442,58.6333,58.6948,162811.0
2018-12-10 10:30:00,66.77,66.84,66.5,66.51,125992.0,58.686,58.7475,58.4487,58.4575,125992.0
2018-12-10 10:40:00,66.5,66.58,66.4,66.51,219290.0,58.4487,58.519,58.3608,58.4575,219290.0
2018-12-10 10:50:00,66.51,66.53,66.24,66.29,129040.0,58.4575,58.4751,58.2202,58.2641,129040.0
2018-12-10 11:00:00,66.29,66.3,65.94,66.01,466280.0,58.2641,58.2729,57.9565,58.018,466280.0
2018-12-10 11:10:00,66.0,66.1,65.93,65.99,190240.0,58.0092,58.0971,57.9477,58.0005,190240.0
2018-12-10 11:20:00,65.98,66.07,65.91,66.07,180845.0,57.9917,58.0708,57.9301,58.0708,180845.0
2018-12-10 11:30:00,66.07,66.33,66.03,66.31,362861.0,58.0708,58.2993,58.0356,58.2817,362861.0
2018-12-10 11:40:00,66.31,66.43,66.24,66.36,291188.0,58.2817,58.3872,58.2202,58.3257,291188.0
2018-12-10 11:50:00,66.37,66.42,66.18,66.23,295194.0,58.3345,58.3784,58.1675,58.2114,295194.0
2018-12-10 12:00:00,66.22,66.27,66.12,66.21,187518.0,58.2026,58.2466,58.1147,58.1938,187518.0
2018-12-10 12:10:00,66.21,66.35,66.14,66.15,200590.0,58.1938,58.3169,58.1323,58.1411,200590.0
2018-12-10 12:20:00,66.15,66.25,66.1,66.18,86810.0,58.1411,58.229,58.0971,58.1675,86810.0
2018-12-10 12:30:00,66.18,66.55,66.18,66.53,112269.0,58.1675,58.4927,58.1675,58.4751,112269.0
2018-12-10 12:40:00,66.52,66.72,66.52,66.71,130990.0,58.4663,58.6421,58.4663,58.6333,130990.0
2018-12-10 12:50:00,66.71,66.75,66.64,66.66,109671.0,58.6333,58.6684,58.5718,58.5893,109671.0
2018-12-10 13:00:00,66.66,66.71,66.59,66.63,81061.0,58.5893,58.6333,58.5278,58.563,81061.0
2018-12-10 13:10:00,66.63,66.79,66.57,66.72,148935.0,58.563,58.7036,58.5102,58.6421,148935.0
2018-12-10 13:20:00,66.73,66.75,66.56,66.58,66733.0,58.6509,58.6684,58.5014,58.519,66733.0
2018-12-10 13:30:00,66.57,66.83,66.56,66.76,105391.0,58.5102,58.7388,58.5014,58.6772,105391.0
2018-12-10 13:40:00,66.76,66.82,66.68,66.8,68994.0,58.6772,58.73,58.6069,58.7124,68994.0
2018-12-10 13:50:00,66.8,66.92,66.8,66.81,138262.0,58.7124,58.8179,58.7124,58.7212,138262.0
2018-12-10 14:00:00,66.82,66.9,66.77,66.88,67746.0,58.73,58.8003,58.686,58.7827,67746.0
2018-12-10 14:10:00,66.87,66.89,66.7,66.73,155960.0,58.7739,58.7915,58.6245,58.6509,155960.0
2018-12-10 14:20:00,66.74,66.86,66.67,66.82,133022.0,58.6597,58.7651,58.5981,58.73,133022.0
2018-12-10 14:30:00,66.82,67.04,66.82,66.98,187237.0,58.73,58.9233,58.73,58.8706,187237.0
2018-12-10 14:40:00,66.98,67.04,66.96,66.99,163889.0,58.8706,58.9233,58.853,58.8794,163889.0
2018-12-10 14:50:00,66.99,67.08,66.82,66.86,214377.0,58.8794,58.9585,58.73,58.7651,214377.0
2018-12-10 15:00:00,66.85,66.93,66.83,66.93,168398.0,58.7563,58.8267,58.7388,58.8267,168398.0
2018-12-10 15:10:00,66.92,66.93,66.74,66.79,280249.0,58.8179,58.8267,58.6597,58.7036,280249.0
2018-12-10 15:20:00,66.8,66.92,66.8,66.92,90378.0,58.7124,58.8179,58.7124,58.8179,90378.0
2018-12-10 15:30:00,66.93,67.23,66.92,67.18,675356.0,58.8267,59.0903,58.8179,59.0464,675356.0
2018-12-10 15:40:00,67.17,67.18,67.03,67.03,362274.0,59.0376,59.0464,58.9145,58.9145,362274.0
2018-12-10 15:50:00,67.02,67.08,66.96,66.96,279199.0,58.9058,58.9585,58.853,58.853,279199.0
2018-12-11 09:30:00,67.69,67.85,67.68,67.71,222088.0,59.4946,59.6353,59.4858,59.5122,222088.0
2018-12-11 09:40:00,67.71,67.83,67.67,67.69,185421.0,59.5122,59.6177,59.4771,59.4946,185421.0
2018-12-11 09:50:00,67.67,67.78,67.63,67.68,181498.0,59.4771,59.5737,59.4419,59.4858,181498.0
2018-12-11 10:00:00,67.67,67.83,67.67,67.76,130674.0,59.4771,59.6177,59.4771,59.5562,130674.0
2018-12-11 10:10:00,67.76,67.76,67.55,67.62,77319.0,59.5562,59.5562,59.3716,59.4331,77319.0
2018-12-11 10:20:00,67.61,67.77,67.61,67.74,283827.0,59.4243,59.5649,59.4243,59.5386,283827.0
2018-12-11 10:30:00,67.75,67.78,67.55,67.71,104137.0,59.5474,59.5737,59.3716,59.5122,104137.0
2018-12-11 10:40:00,67.71,67.74,67.47,67.52,140030.0,59.5122,59.5386,59.3013,59.3452,140030.0
2018-12-11 10:50:00,67.51,67.52,67.42,67.48,69142.0,59.3364,59.3452,59.2573,59.3101,69142.0
2018-12-11 11:00:00,67.48,67.49,67.34,67.47,278299.0,59.3101,59.3188,59.187,59.3013,278299.0
2018-12-11 11:10:00,67.47,67.49,67.29,67.38,168677.0,59.3013,59.3188,59.1431,59.2222,168677.0
2018-12-11 11:20:00,67.39,67.42,67.28,67.33,213684.0,59.231,59.2573,59.1343,59.1782,213684.0
2018-12-11 11:30:00,67.33,67.35,67.16,67.26,84693.0,59.1782,59.1958,59.0288,59.1167,84693.0
2018-12-11 11:40:00,67.25,67.25,67.13,67.22,80227.0,59.1079,59.1079,59.0024,59.0815,80227.0
2018-12-11 11:50:00,67.23,67.34,67.22,67.29,105047.0,59.0903,59.187,59.0815,59.1431,105047.0
2018-12-11 12:00:00,67.29,67.29,66.99,67.06,428769.0,59.1431,59.1431,58.8794,58.9409,428769.0
2018-12-11 12:10:00,67.05,67.05,66.88,66.93,424981.0,58.9321,58.9321,58.7827,58.8267,424981.0
2018-12-11 12:20:00,66.92,67.05,66.91,66.97,275573.0,58.8179,58.9321,58.8091,58.8618,275573.0
2018-12-11 12:30:00,66.97,67.04,66.92,66.98,292820.0,58.8618,58.9233,58.8179,58.8706,292820.0
2018-12-11 12:40:00,66.98,67.11,66.97,67.08,328283.0,58.8706,58.9849,58.8618,58.9585,328283.0
2018-12-11 12:50:00,67.07,67.08,66.99,67.01,443934.0,58.9497,58.9585,58.8794,58.897,443934.0
2018-12-11 13:00:00,67.0,67.05,66.96,67.01,245118.0,58.8882,58.9321,58.853,58.897,245118.0
2018-12-11 13:10:00,67.01,67.08,66.93,67.07,212059.0,58.897,58.9585,58.8267,58.9497,212059.0
2018-12-11 13:20:00,67.06,67.12,66.98,67.0,232331.0,58.9409,58.9936,58.8706,58.8882,232331.0
2018-12-11 13:30:00,66.99,67.03,66.93,67.0,212371.0,58.8794,58.9145,58.8267,58.8882,212371.0
2018-12-11 13:40:00,67.0,67.0,66.74,66.77,365191.0,58.8882,58.8882,58.6597,58.686,365191.0
2018-12-11 13:50:00,66.76,66.8,66.68,66.72,399100.0,58.6772,58.7124,58.6069,58.6421,399100.0
2018-12-11 14:00:00,66.72,66.8,66.69,66.72,261509.0,58.6421,58.7124,58.6157,58.6421,261509.0
2018-12-11 14:10:00,66.71,66.9,66.7,66.88,362539.0,58.6333,58.8003,58.6245,58.7827,362539.0
2018-12-11 14:20:00,66.87,67.14,66.85,67.14,485759.0,58.7739,59.0112,58.7563,59.0112,485759.0
2018-12-11 14:30:00,67.13,67.26,67.13,67.16,446868.0,59.0024,59.1167,59.0024,59.0288,446868.0
2018-12-11 14:40:00,67.17,67.36,67.17,67.24,424568.0,59.0376,59.2046,59.0376,59.0991,424568.0
2018-12-11 14:50:00,67.24,67.3,67.2,67.24,383740.0,59.0991,59.1519,59.064,59.0991,383740.0
2018-12-11 15:00:00,67.25,67.28,67.11,67.25,166852.0,59.1079,59.1343,58.9849,59.1079,166852.0
2018-12-11 15:10:00,67.25,67.52,67.25,67.38,236020.0,59.1079,59.3452,59.1079,59.2222,236020.0
2018-12-11 15:20:00,67.38,67.41,67.33,67.33,166455.0,59.2222,59.2485,59.1782,59.1782,166455.0
2018-12-11 15:30:00,67.33,67.49,67.26,67.28,347247.0,59.1782,59.3188,59.1167,59.1343,347247.0
2018-12-11 15:40:00,67.28,67.28,67.13,67.13,371133.0,59.1343,59.1343,59.0024,59.0024,371133.0
2018-12-11 15:50:00,67.13,67.16,67.03,67.09,613325.0,59.0024,59.0288,58.9145,58.9673,613325.0
2018-12-12 09:30:00,67.9,68.07,67.9,68.02,181995.0,59.6792,59.8286,59.6792,59.7847,181995.0
2018-12-12 09:40:00,68.01,68.03,67.88,67.93,132868.0,59.7759,59.7935,59.6616,59.7056,132868.0
2018-12-12 09:50:00,67.95,68.02,67.87,68.01,102700.0,59.7232,59.7847,59.6528,59.7759,102700.0
2018-12-12 10:00:00,68.02,68.07,67.95,68.06,125860.0,59.7847,59.8286,59.7232,59.8198,125860.0
2018-12-12 10:10:00,68.06,68.2,68.02,68.2,73957.0,59.8198,59.9429,59.7847,59.9429,73957.0
2018-12-12 10:20:00,68.2,68.23,68.13,68.13,99839.0,59.9429,59.9693,59.8814,59.8814,99839.0
2018-12-12 10:30:00,68.12,68.21,68.01,68.02,139854.0,59.8726,59.9517,59.7759,59.7847,139854.0
2018-12-12 10:40:00,67.99,68.14,67.97,68.14,115914.0,59.7583,59.8902,59.7407,59.8902,115914.0
2018-12-12 10:50:00,68.15,68.28,68.15,68.25,77906.0,59.8989,60.0132,59.8989,59.9868,77906.0
2018-12-12 11:00:00,68.25,68.31,68.2,68.3,51609.0,59.9868,60.0396,59.9429,60.0308,51609.0
2018-12-12 11:10:00,68.28,68.32,68.19,68.27,74779.0,60.0132,60.0484,59.9341,60.0044,74779.0
2018-12-12 11:20:00,68.27,68.29,68.18,68.2,46396.0,60.0044,60.022,59.9253,59.9429,46396.0
2018-12-12 11:30:00,68.2,68.22,68.1,68.13,43009.0,59.9429,59.9605,59.855,59.8814,43009.0
2018-12-12 11:40:00,68.14,68.27,68.13,68.26,36210.0,59.8902,60.0044,59.8814,59.9956,36210.0
2018-12-12 11:50:00,68.26,68.3,68.16,68.27,57464.0,59.9956,60.0308,59.9077,60.0044,57464.0
2018-12-12 12:00:00,68.28,68.33,68.21,68.26,45953.0,60.0132,60.0571,59.9517,59.9956,45953.0
2018-12-12 12:10:00,68.27,68.28,68.21,68.23,24028.0,60.0044,60.0132,59.9517,59.9693,24028.0
2018-12-12 12:20:00,68.23,68.28,68.18,68.27,70226.0,59.9693,60.0132,59.9253,60.0044,70226.0
2018-12-12 12:30:00,68.29,68.29,68.18,68.19,85725.0,60.022,60.022,59.9253,59.9341,85725.0
2018-12-12 12:40:00,68.2,68.28,68.2,68.26,26634.0,59.9429,60.0132,59.9429,59.9956,26634.0
2018-12-12 12:50:00,68.27,68.38,68.27,68.37,89056.0,60.0044,60.1011,60.0044,60.0923,89056.0
2018-12-12 13:00:00,68.38,68.41,68.36,68.39,38553.0,60.1011,60.1275,60.0835,60.1099,38553.0
2018-12-12 13:10:00,68.38,68.44,68.38,68.38,36959.0,60.1011,60.1538,60.1011,60.1011,36959.0
2018-12-12 13:20:00,68.38,68.41,68.36,68.4,38489.0,60.1011,60.1275,60.0835,60.1187,38489.0
2018-12-12 13:30:00,68.41,68.41,68.33,68.36,61794.0,60.1275,60.1275,60.0571,60.0835,61794.0
2018-12-12 13:40:00,68.35,68.35,68.29,68.32,33902.0,60.0747,60.0747,60.022,60.0484,33902.0
2018-12-12 13:50:00,68.33,68.34,68.22,68.28,158156.0,60.0571,60.0659,59.9605,60.0132,158156.0
2018-12-12 14:00:00,68.28,68.29,68.11,68.13,305520.0,60.0132,60.022,59.8638,59.8814,305520.0
2018-12-12 14:10:00,68.13,68.14,68.03,68.14,136035.0,59.8814,59.8902,59.7935,59.8902,136035.0
2018-12-12 14:20:00,68.16,68.16,67.92,67.97,163094.0,59.9077,59.9077,59.6968,59.7407,163094.0
2018-12-12 14:30:00,67.96,67.98,67.86,67.96,403011.0,59.7319,59.7495,59.6441,59.7319,403011.0
2018-12-12 14:40:00,67.96,67.97,67.82,67.86,391075.0,59.7319,59.7407,59.6089,59.6441,391075.0
2018-12-12 14:50:00,67.85,68.01,67.8,67.99,145255.0,59.6353,59.7759,59.5913,59.7583,145255.0
2018-12-12 15:00:00,67.98,68.06,67.93,68.05,167755.0,59.7495,59.8198,59.7056,59.811,167755.0
2018-12-12 15:10:00,68.05,68.12,67.91,67.94,239797.0,59.811,59.8726,59.688,59.7144,239797.0
2018-12-12 15:20:00,67.95,68.05,67.91,67.94,578716.0,59.7232,59.811,59.688,59.7144,578716.0
2018-12-12 15:30:00,67.93,68.08,67.92,68.07,288820.0,59.7056,59.8374,59.6968,59.8286,288820.0
2018-12-12 15:40:00,68.07,68.1,67.93,67.95,260587.0,59.8286,59.855,59.7056,59.7232,260587.0
2018-12-12 15:50:00,67.94,67.94,67.72,67.74,376698.0,59.7144,59.7144,59.521,59.5386,376698.0
2018-12-13 09:30:00,67.96,68.08,67.9,68.02,337259.0,59.7319,59.8374,59.6792,59.7847,337259.0
2018-12-13 09:40:00,68.04,68.06,67.89,67.92,214875.0,59.8023,59.8198,59.6704,59.6968,214875.0
2018-12-13 09:50:00,67.9,67.93,67.76,67.77,301696.0,59.6792,59.7056,59.5562,59.5649,301696.0
2018-12-13 10:00:00,67.77,68.06,67.76,67.99,319984.0,59.5649,59.8198,59.5562,59.7583,319984.0
2018-12-13 10:10:00,67.99,68.14,67.99,68.01,184308.0,59.7583,59.8902,59.7583,59.7759,184308.0
2018-12-13 10:20:00,68.0,68.01,67.85,67.88,199591.0,59.7671,59.7759,59.6353,59.6616,199591.0
2018-12-13 10:30:00,67.89,67.96,67.82,67.88,98843.0,59.6704,59.7319,59.6089,59.6616,98843.0
2018-12-13 10:40:00,67.85,67.88,67.71,67.77,67260.0,59.6353,59.6616,59.5122,59.5649,67260.0
2018-12-13 10:50:00,67.76,67.8,67.63,67.77,382666.0,59.5562,59.5913,59.4419,59.5649,382666.0
2018-12-13 11:00:00,67.78,67.84,67.65,67.79,177549.0,59.5737,59.6265,59.4595,59.5825,177549.0
2018-12-13 11:10:00,67.77,67.77,67.62,67.67,165378.0,59.5649,59.5649,59.4331,59.4771,165378.0
2018-12-13 11:20:00,67.68,67.76,67.62,67.73,217888.0,59.4858,59.5562,59.4331,59.5298,217888.0
2018-12-13 11:30:00,67.72,67.8,67.67,67.77,166384.0,59.521,59.5913,59.4771,59.5649,166384.0
2018-12-13 11:40:00,67.75,67.93,67.69,67.83,122773.0,59.5474,59.7056,59.4946,59.6177,122773.0
2018-12-13 11:50:00,67.8,67.82,67.67,67.67,90095.0,59.5913,59.6089,59.4771,59.4771,90095.0
2018-12-13 12:00:00,67.65,67.69,67.56,67.63,183932.0,59.4595,59.4946,59.3804,59.4419,183932.0
2018-12-13 12:10:00,67.62,67.68,67.57,67.63,76134.0,59.4331,59.4858,59.3892,59.4419,76134.0
2018-12-13 12:20:00,67.63,67.64,67.53,67.56,60698.0,59.4419,59.4507,59.354,59.3804,60698.0
2018-12-13 12:30:00,67.55,67.72,67.55,67.72,119448.0,59.3716,59.521,59.3716,59.521,119448.0
2018-12-13 12:40:00,67.71,67.72,67.63,67.69,25265.0,59.5122,59.521,59.4419,59.4946,25265.0
2018-12-13 12:50:00,67.68,67.72,67.61,67.64,45441.0,59.4858,59.521,59.4243,59.4507,45441.0
2018-12-13 13:00:00,67.64,67.65,67.49,67.6,122419.0,59.4507,59.4595,59.3188,59.4155,122419.0
2018-12-13 13:10:00,67.6,67.68,67.55,67.61,49442.0,59.4155,59.4858,59.3716,59.4243,49442.0
2018-12-13 13:20:00,67.61,67.66,67.52,67.62,72739.0,59.4243,59.4683,59.3452,59.4331,72739.0
2018-12-13 13:30:00,67.62,67.79,67.61,67.78,143945.0,59.4331,59.5825,59.4243,59.5737,143945.0
2018-12-13 13:40:00,67.79,67.83,67.7,67.7,74345.0,59.5825,59.6177,59.5034,59.5034,74345.0
2018-12-13 13:50:00,67.7,67.74,67.57,67.61,76046.0,59.5034,59.5386,59.3892,59.4243,76046.0
2018-12-13 14:00:00,67.63,67.64,67.48,67.51,155587.0,59.4419,59.4507,59.3101,59.3364,155587.0
2018-12-13 14:10:00,67.51,67.59,67.47,67.56,99635.0,59.3364,59.4067,59.3013,59.3804,99635.0
2018-12-13 14:20:00,67.56,67.57,67.46,67.57,192437.0,59.3804,59.3892,59.2925,59.3892,192437.0
2018-12-13 14:30:00,67.56,67.58,67.46,67.53,58157.0,59.3804,59.398,59.2925,59.354,58157.0
2018-12-13 14:40:00,67.52,67.57,67.51,67.52,56454.0,59.3452,59.3892,59.3364,59.3452,56454.0
2018-12-13 14:50:00,67.52,67.67,67.52,67.63,66695.0,59.3452,59.4771,59.3452,59.4419,66695.0
2018-12-13 15:00:00,67.65,67.65,67.56,67.56,21669.0,59.4595,59.4595,59.3804,59.3804,21669.0
2018-12-13 15:10:00,67.55,67.7,67.54,67.67,65068.0,59.3716,59.5034,59.3628,59.4771,65068.0
2018-12-13 15:20:00,67.68,67.71,67.63,67.64,93133.0,59.4858,59.5122,59.4419,59.4507,93133.0
2018-12-13 15:30:00,67.63,67.68,67.56,67.63,90073.0,59.4419,59.4858,59.3804,59.4419,90073.0
2018-12-13 15:40:00,67.63,67.82,67.63,67.73,155104.0,59.4419,59.6089,59.4419,59.5298,155104.0
2018-12-13 15:50:00,67.73,67.77,67.66,67.66,288699.0,59.5298,59.5649,59.4683,59.4683,288699.0
2018-12-14 09:30:00,67.0,67.0,66.89,66.99,180229.0,58.8882,58.8882,58.7915,58.8794,180229.0
2018-12-14 09:40:00,66.98,67.15,66.96,67.11,212661.0,58.8706,59.02,58.853,58.9849,212661.0
2018-12-14 09:50:00,67.1,67.18,67.04,67.15,82379.0,58.9761,59.0464,58.9233,59.02,82379.0
2018-12-14 10:00:00,67.15,67.2,67.12,67.16,63440.0,59.02,59.064,58.9936,59.0288,63440.0
2018-12-14 10:10:00,67.17,67.25,67.1,67.18,51160.0,59.0376,59.1079,58.9761,59.0464,51160.0
2018-12-14 10:20:00,67.2,67.22,67.05,67.05,125469.0,59.064,59.0815,58.9321,58.9321,125469.0
2018-12-14 10:30:00,67.0,67.05,66.92,67.03,400829.0,58.8882,58.9321,58.8179,58.9145,400829.0
2018-12-14 10:40:00,67.06,67.16,67.02,67.13,58596.0,58.9409,59.0288,58.9058,59.0024,58596.0
2018-12-14 10:50:00,67.12,67.2,67.08,67.09,113217.0,58.9936,59.064,58.9585,58.9673,113217.0
2018-12-14 11:00:00,67.07,67.19,67.06,67.15,70980.0,58.9497,59.0552,58.9409,59.02,70980.0
2018-12-14 11:10:00,67.15,67.15,67.04,67.07,110138.0,59.02,59.02,58.9233,58.9497,110138.0
2018-12-14 11:20:00,67.08,67.09,66.89,66.94,268471.0,58.9585,58.9673,58.7915,58.8354,268471.0
2018-12-14 11:30:00,66.94,67.06,66.94,66.98,366542.0,58.8354,58.9409,58.8354,58.8706,366542.0
2018-12-14 11:40:00,66.98,67.05,66.84,66.85,92080.0,58.8706,58.9321,58.7475,58.7563,92080.0
2018-12-14 11:50:00,66.83,66.85,66.71,66.73,82361.0,58.7388,58.7563,58.6333,58.6509,82361.0
2018-12-14 12:00:00,66.74,66.84,66.74,66.8,81201.0,58.6597,58.7475,58.6597,58.7124,81201.0
2018-12-14 12:10:00,66.79,66.87,66.73,66.85,129052.0,58.7036,58.7739,58.6509,58.7563,129052.0
2018-12-14 12:20:00,66.84,66.9,66.83,66.89,124086.0,58.7475,58.8003,58.7388,58.7915,124086.0
2018-12-14 12:30:00,66.89,66.98,66.89,66.9,50442.0,58.7915,58.8706,58.7915,58.8003,50442.0
2018-12-14 12:40:00,66.87,66.89,66.84,66.85,37010.0,58.7739,58.7915,58.7475,58.7563,37010.0
2018-12-14 12:50:00,66.85,66.92,66.85,66.86,18034.0,58.7563,58.8179,58.7563,58.7651,18034.0
2018-12-14 13:00:00,66.84,66.9,66.78,66.89,61125.0,58.7475,58.8003,58.6948,58.7915,61125.0
2018-12-14 13:10:00,66.9,66.95,66.86,66.87,84907.0,58.8003,58.8442,58.7651,58.7739,84907.0
2018-12-14 13:20:00,66.86,66.87,66.81,66.81,27472.0,58.7651,58.7739,58.7212,58.7212,27472.0
2018-12-14 13:30:00,66.81,66.81,66.66,66.73,127613.0,58.7212,58.7212,58.5893,58.6509,127613.0
2018-12-14 13:40:00,66.74,66.82,66.73,66.76,118791.0,58.6597,58.73,58.6509,58.6772,118791.0
2018-12-14 13:50:00,66.76,66.81,66.72,66.72,54094.0,58.6772,58.7212,58.6421,58.6421,54094.0
2018-12-14 14:00:00,66.73,66.79,66.7,66.77,87996.0,58.6509,58.7036,58.6245,58.686,87996.0
2018-12-14 14:10:00,66.77,66.79,66.68,66.75,92523.0,58.686,58.7036,58.6069,58.6684,92523.0
2018-12-14 14:20:00,66.76,66.83,66.74,66.78,104890.0,58.6772,58.7388,58.6597,58.6948,104890.0
2018-12-14 14:30:00,66.79,66.79,66.58,66.59,142330.0,58.7036,58.7036,58.519,58.5278,142330.0
2018-12-14 14:40:00,66.59,66.65,66.54,66.57,138707.0,58.5278,58.5806,58.4839,58.5102,138707.0
2018-12-14 14:50:00,66.57,66.69,66.51,66.67,187796.0,58.5102,58.6157,58.4575,58.5981,187796.0
2018-12-14 15:00:00,66.66,66.73,66.6,66.62,425686.0,58.5893,58.6509,58.5366,58.5542,425686.0
2018-12-14 15:10:00,66.63,66.79,66.62,66.74,293528.0,58.563,58.7036,58.5542,58.6597,293528.0
2018-12-14 15:20:00,66.74,66.74,66.64,66.65,262227.0,58.6597,58.6597,58.5718,58.5806,262227.0
2018-12-14 15:30:00,66.65,66.67,66.55,66.57,316053.0,58.5806,58.5981,58.4927,58.5102,316053.0
2018-12-14 15:40:00,66.57,66.59,66.49,66.56,260241.0,58.5102,58.5278,58.4399,58.5014,260241.0
2018-12-14 15:50:00,66.56,66.67,66.55,66.59,252403.0,58.5014,58.5981,58.4927,58.5278,252403.0
2018-12-17 09:30:00,66.43,66.44,66.2,66.22,274002.0,58.3872,58.396,58.185,58.2026,274002.0
2018-12-17 09:40:00,66.21,66.24,66.02,66.07,124647.0,58.1938,58.2202,58.0268,58.0708,124647.0
2018-12-17 09:50:00,66.06,66.2,65.98,66.2,160603.0,58.062,58.185,57.9917,58.185,160603.0
2018-12-17 10:00:00,66.18,66.2,66.09,66.13,111079.0,58.1675,58.185,58.0884,58.1235,111079.0
2018-12-17 10:10:00,66.12,66.34,66.09,66.23,126655.0,58.1147,58.3081,58.0884,58.2114,126655.0
2018-12-17 10:20:00,66.23,66.33,66.19,66.27,62945.0,58.2114,58.2993,58.1762,58.2466,62945.0
2018-12-17 10:30:00,66.28,66.31,66.12,66.13,71721.0,58.2553,58.2817,58.1147,58.1235,71721.0
2018-12-17 10:40:00,66.11,66.39,66.11,66.31,117575.0,58.1059,58.352,58.1059,58.2817,117575.0
2018-12-17 10:50:00,66.31,66.45,66.26,66.39,211668.0,58.2817,58.4048,58.2378,58.352,211668.0
2018-12-17 11:00:00,66.41,66.61,66.37,66.59,180697.0,58.3696,58.5454,58.3345,58.5278,180697.0
2018-12-17 11:10:00,66.59,66.63,66.55,66.56,222418.0,58.5278,58.563,58.4927,58.5014,222418.0
2018-12-17 11:20:00,66.58,66.6,66.5,66.5,119535.0,58.519,58.5366,58.4487,58.4487,119535.0
2018-12-17 11:30:00,66.51,66.52,66.42,66.46,211719.0,58.4575,58.4663,58.3784,58.4136,211719.0
2018-12-17 11:40:00,66.45,66.47,66.35,66.47,96591.0,58.4048,58.4223,58.3169,58.4223,96591.0
2018-12-17 11:50:00,66.48,66.55,66.44,66.55,52845.0,58.4311,58.4927,58.396,58.4927,52845.0
2018-12-17 12:00:00,66.55,66.6,66.53,66.55,119430.0,58.4927,58.5366,58.4751,58.4927,119430.0
2018-12-17 12:10:00,66.56,66.56,66.41,66.46,65533.0,58.5014,58.5014,58.3696,58.4136,65533.0
2018-12-17 12:20:00,66.47,66.5,66.37,66.4,69638.0,58.4223,58.4487,58.3345,58.3608,69638.0
2018-12-17 12:30:00,66.4,66.4,66.19,66.21,314279.0,58.3608,58.3608,58.1762,58.1938,314279.0
2018-12-17 12:40:00,66.22,66.24,66.11,66.19,78485.0,58.2026,58.2202,58.1059,58.1762,78485.0
2018-12-17 12:50:00,66.18,66.21,66.02,66.03,82983.0,58.1675,58.1938,58.0268,58.0356,82983.0
2018-12-17 13:00:00,66.01,66.12,65.97,66.09,246822.0,58.018,58.1147,57.9829,58.0884,246822.0
2018-12-17 13:10:00,66.08,66.13,66.0,66.03,112766.0,58.0796,58.1235,58.0092,58.0356,112766.0
2018-12-17 13:20:00,66.02,66.09,65.93,65.99,165748.0,58.0268,58.0884,57.9477,58.0005,165748.0
2018-12-17 13:30:00,65.99,66.06,65.78,65.83,249291.0,58.0005,58.062,57.8159,57.8598,249291.0
2018-12-17 13:40:00,65.83,65.93,65.76,65.81,256452.0,57.8598,57.9477,57.7983,57.8423,256452.0
2018-12-17 13:50:00,65.82,65.91,65.77,65.78,304109.0,57.851,57.9301,57.8071,57.8159,304109.0
2018-12-17 14:00:00,65.77,65.82,65.66,65.71,305299.0,57.8071,57.851,57.7104,57.7544,305299.0
2018-12-17 14:10:00,65.7,65.76,65.67,65.74,122408.0,57.7456,57.7983,57.7192,57.7807,122408.0
2018-12-17 14:20:00,65.74,65.86,65.68,65.72,436454.0,57.7807,57.8862,57.728,57.7631,436454.0
2018-12-17 14:30:00,65.71,65.79,65.69,65.73,288275.0,57.7544,57.8247,57.7368,57.7719,288275.0
2018-12-17 14:40:00,65.73,65.86,65.72,65.76,253403.0,57.7719,57.8862,57.7631,57.7983,253403.0
2018-12-17 14:50:00,65.77,65.78,65.62,65.68,142073.0,57.8071,57.8159,57.6753,57.728,142073.0
2018-12-17 15:00:00,65.67,65.72,65.56,65.57,375412.0,57.7192,57.7631,57.6225,57.6313,375412.0
2018-12-17 15:10:00,65.57,65.74,65.56,65.59,394534.0,57.6313,57.7807,57.6225,57.6489,394534.0
2018-12-17 15:20:00,65.59,65.6,65.38,65.43,564685.0,57.6489,57.6577,57.4643,57.5083,564685.0
2018-12-17 15:30:00,65.44,65.44,65.3,65.35,499362.0,57.517,57.517,57.394,57.4379,499362.0
2018-12-17 15:40:00,65.35,65.43,65.2,65.28,1015862.0,57.4379,57.5083,57.3061,57.3764,1015862.0
2018-12-17 15:50:00,65.29,65.57,65.28,65.54,505234.0,57.3852,57.6313,57.3764,57.6049,505234.0
2018-12-18 09:30:00,65.33,65.42,65.3,65.32,122686.0,57.9493,58.0291,57.9227,57.9404,122686.0
2018-12-18 09:40:00,65.35,65.51,65.3,65.5,113073.0,57.967,58.109,57.9227,58.1001,113073.0
2018-12-18 09:50:00,65.5,65.57,65.45,65.55,34028.0,58.1001,58.1622,58.0557,58.1444,34028.0
2018-12-18 10:00:00,65.55,65.56,65.4,65.41,46741.0,58.1444,58.1533,58.0114,58.0202,46741.0
2018-12-18 10:10:00,65.4,65.47,65.36,65.42,142391.0,58.0114,58.0735,57.9759,58.0291,142391.0
2018-12-18 10:20:00,65.43,65.46,65.33,65.43,163780.0,58.038,58.0646,57.9493,58.038,163780.0
2018-12-18 10:30:00,65.44,65.51,65.39,65.44,172944.0,58.0469,58.109,58.0025,58.0469,172944.0
2018-12-18 10:40:00,65.44,65.46,65.22,65.29,156314.0,58.0469,58.0646,57.8517,57.9138,156314.0
2018-12-18 10:50:00,65.29,65.37,65.26,65.26,100853.0,57.9138,57.9848,57.8872,57.8872,100853.0
2018-12-18 11:00:00,65.27,65.33,65.22,65.23,104820.0,57.8961,57.9493,57.8517,57.8606,104820.0
2018-12-18 11:10:00,65.23,65.29,65.16,65.2,210636.0,57.8606,57.9138,57.7985,57.834,210636.0
2018-12-18 11:20:00,65.2,65.2,65.07,65.14,84440.0,57.834,57.834,57.7187,57.7808,84440.0
2018-12-18 11:30:00,65.15,65.3,65.13,65.25,80597.0,57.7896,57.9227,57.7719,57.8783,80597.0
2018-12-18 11:40:00,65.24,65.26,65.15,65.25,45470.0,57.8695,57.8872,57.7896,57.8783,45470.0
2018-12-18 11:50:00,65.25,65.27,65.16,65.17,157594.0,57.8783,57.8961,57.7985,57.8074,157594.0
2018-12-18 12:00:00,65.17,65.4,65.17,65.38,317636.0,57.8074,58.0114,57.8074,57.9936,317636.0
2018-12-18 12:10:00,65.39,65.47,65.39,65.47,92346.0,58.0025,58.0735,58.0025,58.0735,92346.0
2018-12-18 12:20:00,65.48,65.48,65.37,65.38,60217.0,58.0823,58.0823,57.9848,57.9936,60217.0
2018-12-18 12:30:00,65.38,65.44,65.36,65.38,249611.0,57.9936,58.0469,57.9759,57.9936,249611.0
2018-12-18 12:40:00,65.39,65.44,65.36,65.43,81048.0,58.0025,58.0469,57.9759,58.038,81048.0
2018-12-18 12:50:00,65.42,65.48,65.39,65.42,129277.0,58.0291,58.0823,58.0025,58.0291,129277.0
2018-12-18 13:00:00,65.41,65.44,65.38,65.4,151775.0,58.0202,58.0469,57.9936,58.0114,151775.0
2018-12-18 13:10:00,65.41,65.44,65.36,65.36,120599.0,58.0202,58.0469,57.9759,57.9759,120599.0
2018-12-18 13:20:00,65.35,65.4,65.28,65.31,101509.0,57.967,58.0114,57.9049,57.9315,101509.0
2018-12-18 13:30:00,65.31,65.32,65.22,65.23,93029.0,57.9315,57.9404,57.8517,57.8606,93029.0
2018-12-18 13:40:00,65.23,65.29,65.22,65.29,156885.0,57.8606,57.9138,57.8517,57.9138,156885.0
2018-12-18 13:50:00,65.29,65.3,65.11,65.15,254671.0,57.9138,57.9227,57.7541,57.7896,254671.0
2018-12-18 14:00:00,65.15,65.28,65.15,65.28,259118.0,57.7896,57.9049,57.7896,57.9049,259118.0
2018-12-18 14:10:00,65.29,65.32,65.12,65.18,785175.0,57.9138,57.9404,57.763,57.8162,785175.0
2018-12-18 14:20:00,65.17,65.22,65.15,65.19,477670.0,57.8074,57.8517,57.7896,57.8251,477670.0
2018-12-18 14:30:00,65.2,65.2,65.03,65.09,171147.0,57.834,57.834,57.6832,57.7364,171147.0
2018-12-18 14:40:00,65.09,65.11,64.84,64.91,475856.0,57.7364,57.7541,57.5146,57.5767,475856.0
2018-12-18 14:50:00,64.91,64.92,64.73,64.73,151349.0,57.5767,57.5856,57.4171,57.4171,151349.0
2018-12-18 15:00:00,64.73,64.82,64.65,64.73,410700.0,57.4171,57.4969,57.3461,57.4171,410700.0
2018-12-18 15:10:00,64.71,64.91,64.7,64.86,226172.0,57.3993,57.5767,57.3905,57.5324,226172.0
2018-12-18 15:20:00,64.86,64.89,64.74,64.79,333245.0,57.5324,57.559,57.4259,57.4703,333245.0
2018-12-18 15:30:00,64.79,64.99,64.79,64.92,260812.0,57.4703,57.6477,57.4703,57.5856,260812.0
2018-12-18 15:40:00,64.92,65.24,64.91,65.21,517112.0,57.5856,57.8695,57.5767,57.8428,517112.0
2018-12-18 15:50:00,65.21,65.22,64.96,64.97,493198.0,57.8428,57.8517,57.6211,57.63,493198.0
2018-12-19 09:30:00,65.12,65.27,65.08,65.22,80265.0,57.763,57.8961,57.7275,57.8517,80265.0
2018-12-19 09:40:00,65.23,65.37,65.23,65.37,36936.0,57.8606,57.9848,57.8606,57.9848,36936.0
2018-12-19 09:50:00,65.37,65.57,65.35,65.45,128998.0,57.9848,58.1622,57.967,58.0557,128998.0
2018-12-19 10:00:00,65.46,65.52,65.44,65.49,239452.0,58.0646,58.1178,58.0469,58.0912,239452.0
2018-12-19 10:10:00,65.48,65.57,65.45,65.56,110127.0,58.0823,58.1622,58.0557,58.1533,110127.0
2018-12-19 10:20:00,65.57,65.6,65.51,65.55,62837.0,58.1622,58.1888,58.109,58.1444,62837.0
2018-12-19 10:30:00,65.56,65.62,65.51,65.55,46214.0,58.1533,58.2065,58.109,58.1444,46214.0
2018-12-19 10:40:00,65.55,65.58,65.46,65.46,47546.0,58.1444,58.171,58.0646,58.0646,47546.0
2018-12-19 10:50:00,65.47,65.6,65.47,65.54,62311.0,58.0735,58.1888,58.0735,58.1356,62311.0
2018-12-19 11:00:00,65.55,65.55,65.45,65.46,58801.0,58.1444,58.1444,58.0557,58.0646,58801.0
2018-12-19 11:10:00,65.47,65.51,65.38,65.41,55355.0,58.0735,58.109,57.9936,58.0202,55355.0
2018-12-19 11:20:00,65.42,65.49,65.41,65.47,49273.0,58.0291,58.0912,58.0202,58.0735,49273.0
2018-12-19 11:30:00,65.47,65.49,65.38,65.43,84688.0,58.0735,58.0912,57.9936,58.038,84688.0
2018-12-19 11:40:00,65.44,65.49,65.4,65.49,40128.0,58.0469,58.0912,58.0114,58.0912,40128.0
2018-12-19 11:50:00,65.5,65.62,65.5,65.6,64612.0,58.1001,58.2065,58.1001,58.1888,64612.0
2018-12-19 12:00:00,65.62,65.72,65.6,65.71,83599.0,58.2065,58.2952,58.1888,58.2864,83599.0
2018-12-19 12:10:00,65.71,65.71,65.66,65.69,43645.0,58.2864,58.2864,58.242,58.2686,43645.0
2018-12-19 12:20:00,65.69,65.73,65.65,65.7,51629.0,58.2686,58.3041,58.2331,58.2775,51629.0
2018-12-19 12:30:00,65.7,65.71,65.67,65.7,30839.0,58.2775,58.2864,58.2509,58.2775,30839.0
2018-12-19 12:40:00,65.69,65.71,65.67,65.7,64383.0,58.2686,58.2864,58.2509,58.2775,64383.0
2018-12-19 12:50:00,65.7,65.75,65.6,65.6,54470.0,58.2775,58.3218,58.1888,58.1888,54470.0
2018-12-19 13:00:00,65.6,65.61,65.52,65.54,52976.0,58.1888,58.1977,58.1178,58.1356,52976.0
2018-12-19 13:10:00,65.54,65.57,65.51,65.56,68801.0,58.1356,58.1622,58.109,58.1533,68801.0
2018-12-19 13:20:00,65.57,65.58,65.43,65.51,78950.0,58.1622,58.171,58.038,58.109,78950.0
2018-12-19 13:30:00,65.51,65.56,65.47,65.52,87507.0,58.109,58.1533,58.0735,58.1178,87507.0
2018-12-19 13:40:00,65.53,65.65,65.52,65.64,94015.0,58.1267,58.2331,58.1178,58.2243,94015.0
2018-12-19 13:50:00,65.64,65.74,65.6,65.69,139950.0,58.2243,58.313,58.1888,58.2686,139950.0
2018-12-19 14:00:00,65.74,65.98,64.92,65.04,252773.0,58.313,58.5259,57.5856,57.692,252773.0
2018-12-19 14:10:00,65.05,65.17,64.74,65.12,351539.0,57.7009,57.8074,57.4259,57.763,351539.0
2018-12-19 14:20:00,65.11,65.3,65.01,65.26,522664.0,57.7541,57.9227,57.6654,57.8872,522664.0
2018-12-19 14:30:00,65.25,65.42,65.15,65.27,413903.0,57.8783,58.0291,57.7896,57.8961,413903.0
2018-12-19 14:40:00,65.25,65.25,64.64,64.84,370865.0,57.8783,57.8783,57.3372,57.5146,370865.0
2018-12-19 14:50:00,64.83,64.83,64.21,64.34,357709.0,57.5058,57.5058,56.9558,57.0711,357709.0
2018-12-19 15:00:00,64.35,64.35,63.73,64.06,389554.0,57.08,57.08,56.53,56.8228,389554.0
2018-12-19 15:10:00,64.06,64.34,63.94,64.11,184035.0,56.8228,57.0711,56.7163,56.8671,184035.0
2018-12-19 15:20:00,64.11,64.29,63.92,63.97,350400.0,56.8671,57.0268,56.6986,56.7429,350400.0
2018-12-19 15:30:00,63.98,64.2,63.97,64.02,199696.0,56.7518,56.9469,56.7429,56.7873,199696.0
2018-12-19 15:40:00,64.03,64.17,63.86,64.16,436520.0,56.7962,56.9203,56.6454,56.9115,436520.0
2018-12-19 15:50:00,64.16,64.25,64.06,64.08,189875.0,56.9115,56.9913,56.8228,56.8405,189875.0
2018-12-20 09:30:00,64.06,64.22,63.99,64.2,614755.0,56.8228,56.9647,56.7607,56.9469,614755.0
2018-12-20 09:40:00,64.18,64.18,63.89,63.93,308725.0,56.9292,56.9292,56.672,56.7075,308725.0
2018-12-20 09:50:00,63.92,64.17,63.86,64.16,206202.0,56.6986,56.9203,56.6454,56.9115,206202.0
2018-12-20 10:00:00,64.15,64.36,64.08,64.31,232480.0,56.9026,57.0889,56.8405,57.0445,232480.0
2018-12-20 10:10:00,64.3,64.3,64.1,64.12,655801.0,57.0357,57.0357,56.8582,56.876,655801.0
2018-12-20 10:20:00,64.11,64.24,64.06,64.12,154087.0,56.8671,56.9824,56.8228,56.876,154087.0
2018-12-20 10:30:00,64.11,64.25,64.05,64.18,212387.0,56.8671,56.9913,56.8139,56.9292,212387.0
2018-12-20 10:40:00,64.18,64.34,64.11,64.11,166627.0,56.9292,57.0711,56.8671,56.8671,166627.0
2018-12-20 10:50:00,64.11,64.19,64.02,64.13,158114.0,56.8671,56.9381,56.7873,56.8849,158114.0
2018-12-20 11:00:00,64.12,64.15,63.97,64.02,363731.0,56.876,56.9026,56.7429,56.7873,363731.0
2018-12-20 11:10:00,64.02,64.07,63.91,63.94,241927.0,56.7873,56.8316,56.6897,56.7163,241927.0
2018-12-20 11:20:00,63.93,63.94,63.71,63.8,265891.0,56.7075,56.7163,56.5123,56.5921,265891.0
2018-12-20 11:30:00,63.8,63.85,63.69,63.71,244026.0,56.5921,56.6365,56.4946,56.5123,244026.0
2018-12-20 11:40:00,63.73,63.78,63.49,63.5,176525.0,56.53,56.5744,56.3172,56.326,176525.0
2018-12-20 11:50:00,63.5,63.72,63.34,63.53,489765.0,56.326,56.5212,56.1841,56.3526,489765.0
2018-12-20 12:00:00,63.54,63.63,63.47,63.52,138568.0,56.3615,56.4413,56.2994,56.3438,138568.0
2018-12-20 12:10:00,63.52,63.65,63.42,63.64,163998.0,56.3438,56.4591,56.2551,56.4502,163998.0
2018-12-20 12:20:00,63.64,63.85,63.59,63.85,314316.0,56.4502,56.6365,56.4059,56.6365,314316.0
2018-12-20 12:30:00,63.84,63.87,63.68,63.72,270717.0,56.6276,56.6542,56.4857,56.5212,270717.0
2018-12-20 12:40:00,63.69,63.73,63.59,63.64,115372.0,56.4946,56.53,56.4059,56.4502,115372.0
2018-12-20 12:50:00,63.63,63.72,63.54,63.69,125962.0,56.4413,56.5212,56.3615,56.4946,125962.0
2018-12-20 13:00:00,63.69,63.7,63.49,63.5,248012.0,56.4946,56.5034,56.3172,56.326,248012.0
2018-12-20 13:10:00,63.49,63.67,63.46,63.6,149979.0,56.3172,56.4768,56.2906,56.4147,149979.0
2018-12-20 13:20:00,63.59,63.69,63.51,63.59,390030.0,56.4059,56.4946,56.3349,56.4059,390030.0
2018-12-20 13:30:00,63.58,63.61,63.48,63.57,314860.0,56.397,56.4236,56.3083,56.3881,314860.0
2018-12-20 13:40:00,63.57,63.6,63.4,63.54,558096.0,56.3881,56.4147,56.2373,56.3615,558096.0
2018-12-20 13:50:00,63.55,63.55,63.39,63.39,108579.0,56.3704,56.3704,56.2285,56.2285,108579.0
2018-12-20 14:00:00,63.42,63.44,63.15,63.23,376181.0,56.2551,56.2728,56.0156,56.0865,376181.0
2018-12-20 14:10:00,63.21,63.22,63.01,63.02,291262.0,56.0688,56.0777,55.8914,55.9003,291262.0
2018-12-20 14:20:00,63.04,63.46,63.04,63.44,197847.0,55.918,56.2906,55.918,56.2728,197847.0
2018-12-20 14:30:00,63.43,63.65,63.38,63.46,187110.0,56.2639,56.4591,56.2196,56.2906,187110.0
2018-12-20 14:40:00,63.46,63.91,63.42,63.87,2564832.0,56.2906,56.6897,56.2551,56.6542,2564832.0
2018-12-20 14:50:00,63.87,63.87,63.52,63.61,445801.0,56.6542,56.6542,56.3438,56.4236,445801.0
2018-12-20 15:00:00,63.61,63.62,63.33,63.59,457076.0,56.4236,56.4325,56.1752,56.4059,457076.0
2018-12-20 15:10:00,63.6,63.73,63.53,63.61,227058.0,56.4147,56.53,56.3526,56.4236,227058.0
2018-12-20 15:20:00,63.59,63.84,63.57,63.62,222033.0,56.4059,56.6276,56.3881,56.4325,222033.0
2018-12-20 15:30:00,63.62,63.8,63.61,63.75,384084.0,56.4325,56.5921,56.4236,56.5478,384084.0
2018-12-20 15:40:00,63.72,63.76,63.4,63.45,546940.0,56.5212,56.5567,56.2373,56.2817,546940.0
2018-12-20 15:50:00,63.44,63.51,63.32,63.51,685497.0,56.2728,56.3349,56.1664,56.3349,685497.0
2018-12-21 09:30:00,63.33,63.59,63.33,63.56,481774.0,56.1752,56.4059,56.1752,56.3793,481774.0
2018-12-21 09:40:00,63.56,63.62,63.47,63.49,326293.0,56.3793,56.4325,56.2994,56.3172,326293.0
2018-12-21 09:50:00,63.49,63.53,63.37,63.5,147974.0,56.3172,56.3526,56.2107,56.326,147974.0
2018-12-21 10:00:00,63.48,63.5,63.33,63.39,394588.0,56.3083,56.326,56.1752,56.2285,394588.0
2018-12-21 10:10:00,63.4,64.04,63.39,63.96,462512.0,56.2373,56.805,56.2285,56.7341,462512.0
2018-12-21 10:20:00,63.97,64.06,63.78,63.84,628426.0,56.7429,56.8228,56.5744,56.6276,628426.0
2018-12-21 10:30:00,63.85,63.87,63.67,63.67,617250.0,56.6365,56.6542,56.4768,56.4768,617250.0
2018-12-21 10:40:00,63.64,63.73,63.6,63.64,472715.0,56.4502,56.53,56.4147,56.4502,472715.0
2018-12-21 10:50:00,63.64,63.69,63.53,63.55,313347.0,56.4502,56.4946,56.3526,56.3704,313347.0
2018-12-21 11:00:00,63.56,63.56,63.15,63.16,538586.0,56.3793,56.3793,56.0156,56.0244,538586.0
2018-12-21 11:10:00,63.16,63.35,63.16,63.34,310476.0,56.0244,56.193,56.0244,56.1841,310476.0
2018-12-21 11:20:00,63.34,63.54,63.33,63.53,159765.0,56.1841,56.3615,56.1752,56.3526,159765.0
2018-12-21 11:30:00,63.54,63.59,63.43,63.44,313591.0,56.3615,56.4059,56.2639,56.2728,313591.0
2018-12-21 11:40:00,63.44,63.48,63.28,63.29,171879.0,56.2728,56.3083,56.1309,56.1398,171879.0
2018-12-21 11:50:00,63.29,63.44,63.2,63.22,179765.0,56.1398,56.2728,56.0599,56.0777,179765.0
2018-12-21 12:00:00,63.23,63.28,63.08,63.12,349232.0,56.0865,56.1309,55.9535,55.989,349232.0
2018-12-21 12:10:00,63.12,63.13,62.94,62.96,260983.0,55.989,55.9978,55.8293,55.847,260983.0
2018-12-21 12:20:00,62.96,63.0,62.82,62.84,265414.0,55.847,55.8825,55.7229,55.7406,265414.0
2018-12-21 12:30:00,62.84,62.98,62.65,62.96,750850.0,55.7406,55.8648,55.5721,55.847,750850.0
2018-12-21 12:40:00,62.97,63.14,62.91,63.02,290346.0,55.8559,56.0067,55.8027,55.9003,290346.0
2018-12-21 12:50:00,63.03,63.04,62.8,62.84,225257.0,55.9091,55.918,55.7051,55.7406,225257.0
2018-12-21 13:00:00,62.85,62.94,62.73,62.85,196180.0,55.7495,55.8293,55.643,55.7495,196180.0
2018-12-21 13:10:00,62.84,62.9,62.75,62.79,161678.0,55.7406,55.7938,55.6608,55.6962,161678.0
2018-12-21 13:20:00,62.8,63.02,62.76,62.91,268592.0,55.7051,55.9003,55.6696,55.8027,268592.0
2018-12-21 13:30:00,62.91,63.06,62.88,63.03,231526.0,55.8027,55.9357,55.7761,55.9091,231526.0
2018-12-21 13:40:00,63.03,63.11,62.93,62.93,273069.0,55.9091,55.9801,55.8204,55.8204,273069.0
2018-12-21 13:50:00,62.93,62.98,62.8,62.87,135705.0,55.8204,55.8648,55.7051,55.7672,135705.0
2018-12-21 14:00:00,62.86,62.91,62.78,62.81,152360.0,55.7583,55.8027,55.6874,55.714,152360.0
2018-12-21 14:10:00,62.8,62.87,62.69,62.85,291261.0,55.7051,55.7672,55.6075,55.7495,291261.0
2018-12-21 14:20:00,62.87,62.95,62.75,62.79,205972.0,55.7672,55.8382,55.6608,55.6962,205972.0
2018-12-21 14:30:00,62.8,62.85,62.75,62.78,295655.0,55.7051,55.7495,55.6608,55.6874,295655.0
2018-12-21 14:40:00,62.77,62.81,62.62,62.69,766205.0,55.6785,55.714,55.5455,55.6075,766205.0
2018-12-21 14:50:00,62.7,62.88,62.64,62.74,385604.0,55.6164,55.7761,55.5632,55.6519,385604.0
2018-12-21 15:00:00,62.73,62.83,62.7,62.74,155656.0,55.643,55.7317,55.6164,55.6519,155656.0
2018-12-21 15:10:00,62.73,62.74,62.44,62.46,357499.0,55.643,55.6519,55.3858,55.4035,357499.0
2018-12-21 15:20:00,62.46,62.55,62.32,62.32,344132.0,55.4035,55.4834,55.2793,55.2793,344132.0
2018-12-21 15:30:00,62.32,62.44,62.17,62.18,533473.0,55.2793,55.3858,55.1463,55.1552,533473.0
2018-12-21 15:40:00,62.17,62.48,62.15,62.39,407319.0,55.1463,55.4213,55.1285,55.3414,407319.0
2018-12-21 15:50:00,62.39,62.43,62.28,62.32,847376.0,55.3414,55.3769,55.2439,55.2793,847376.0
2018-12-24 09:30:00,62.15,62.28,61.99,62.09,153283.0,55.1285,55.2439,54.9866,55.0753,153283.0
2018-12-24 09:40:00,62.12,62.12,61.71,61.78,300056.0,55.1019,55.1019,54.7383,54.8004,300056.0
2018-12-24 09:50:00,61.77,61.86,61.59,61.73,197009.0,54.7915,54.8713,54.6318,54.756,197009.0
2018-12-24 10:00:00,61.73,61.81,61.47,61.55,387253.0,54.756,54.827,54.5254,54.5963,387253.0
2018-12-24 10:10:00,61.55,61.88,61.54,61.8,125590.0,54.5963,54.8891,54.5875,54.8181,125590.0
2018-12-24 10:20:00,61.8,61.91,61.68,61.86,636604.0,54.8181,54.9157,54.7116,54.8713,636604.0
2018-12-24 10:30:00,61.87,62.11,61.87,62.08,183859.0,54.8802,55.0931,54.8802,55.0665,183859.0
2018-12-24 10:40:00,62.09,62.37,62.09,62.19,184337.0,55.0753,55.3237,55.0753,55.164,184337.0
2018-12-24 10:50:00,62.17,62.17,61.95,62.04,107004.0,55.1463,55.1463,54.9511,55.031,107004.0
2018-12-24 11:00:00,62.05,62.14,61.81,61.91,127537.0,55.0398,55.1197,54.827,54.9157,127537.0
2018-12-24 11:10:00,61.9,61.97,61.76,61.82,1287111.0,54.9068,54.9689,54.7826,54.8358,1287111.0
2018-12-24 11:20:00,61.82,61.86,61.65,61.69,154298.0,54.8358,54.8713,54.685,54.7205,154298.0
2018-12-24 11:30:00,61.69,61.83,61.68,61.77,364943.0,54.7205,54.8447,54.7116,54.7915,364943.0
2018-12-24 11:40:00,61.78,61.86,61.52,61.54,134396.0,54.8004,54.8713,54.5697,54.5875,134396.0
2018-12-24 11:50:00,61.52,61.7,61.5,61.56,114522.0,54.5697,54.7294,54.552,54.6052,114522.0
2018-12-24 12:00:00,61.57,61.72,61.54,61.54,469566.0,54.6141,54.7471,54.5875,54.5875,469566.0
2018-12-24 12:10:00,61.54,61.6,61.44,61.48,156464.0,54.5875,54.6407,54.4988,54.5342,156464.0
2018-12-24 12:20:00,61.47,61.66,61.37,61.51,249439.0,54.5254,54.6939,54.4367,54.5609,249439.0
2018-12-24 12:30:00,61.53,61.62,61.42,61.45,1003372.0,54.5786,54.6584,54.481,54.5076,1003372.0
2018-12-24 12:40:00,61.45,61.48,61.33,61.4,364819.0,54.5076,54.5342,54.4012,54.4633,364819.0
2018-12-24 12:50:00,61.4,61.41,61.14,61.16,175572.0,54.4633,54.4722,54.2327,54.2504,175572.0
2018-12-26 09:30:00,61.55,61.85,61.55,61.8,250145.0,54.5963,54.8624,54.5963,54.8181,250145.0
2018-12-26 09:40:00,61.8,61.81,61.55,61.63,209123.0,54.8181,54.827,54.5963,54.6673,209123.0
2018-12-26 09:50:00,61.63,61.64,61.34,61.34,363671.0,54.6673,54.6762,54.4101,54.4101,363671.0
2018-12-26 10:00:00,61.33,61.4,61.15,61.32,219333.0,54.4012,54.4633,54.2415,54.3923,219333.0
2018-12-26 10:10:00,61.33,61.34,61.06,61.13,141154.0,54.4012,54.4101,54.1617,54.2238,141154.0
2018-12-26 10:20:00,61.1,61.42,61.1,61.28,230485.0,54.1972,54.481,54.1972,54.3568,230485.0
2018-12-26 10:30:00,61.29,61.35,61.16,61.2,221498.0,54.3657,54.4189,54.2504,54.2859,221498.0
2018-12-26 10:40:00,61.19,61.26,61.15,61.23,296173.0,54.277,54.3391,54.2415,54.3125,296173.0
2018-12-26 10:50:00,61.24,61.32,61.01,61.05,571237.0,54.3214,54.3923,54.1173,54.1528,571237.0
2018-12-26 11:00:00,61.05,61.32,61.04,61.26,242873.0,54.1528,54.3923,54.144,54.3391,242873.0
2018-12-26 11:10:00,61.26,61.49,61.25,61.44,368257.0,54.3391,54.5431,54.3302,54.4988,368257.0
2018-12-26 11:20:00,61.46,61.57,61.42,61.55,181754.0,54.5165,54.6141,54.481,54.5963,181754.0
2018-12-26 11:30:00,61.56,61.66,61.49,61.65,119549.0,54.6052,54.6939,54.5431,54.685,119549.0
2018-12-26 11:40:00,61.65,61.78,61.63,61.77,3730444.0,54.685,54.8004,54.6673,54.7915,3730444.0
2018-12-26 11:50:00,61.77,61.95,61.69,61.95,118705.0,54.7915,54.9511,54.7205,54.9511,118705.0
2018-12-26 12:00:00,61.95,62.12,61.92,62.11,281831.0,54.9511,55.1019,54.9245,55.0931,281831.0
2018-12-26 12:10:00,62.1,62.32,62.06,62.11,424079.0,55.0842,55.2793,55.0487,55.0931,424079.0
2018-12-26 12:20:00,62.12,62.19,62.03,62.04,372032.0,55.1019,55.164,55.0221,55.031,372032.0
2018-12-26 12:30:00,62.06,62.22,62.0,62.17,215173.0,55.0487,55.1906,54.9955,55.1463,215173.0
2018-12-26 12:40:00,62.17,62.32,62.14,62.21,211085.0,55.1463,55.2793,55.1197,55.1818,211085.0
2018-12-26 12:50:00,62.22,62.37,62.21,62.33,139084.0,55.1906,55.3237,55.1818,55.2882,139084.0
2018-12-26 13:00:00,62.33,62.36,62.11,62.18,336928.0,55.2882,55.3148,55.0931,55.1552,336928.0
2018-12-26 13:10:00,62.17,62.21,61.98,61.99,578628.0,55.1463,55.1818,54.9778,54.9866,578628.0
2018-12-26 13:20:00,61.99,62.15,61.99,62.12,280412.0,54.9866,55.1285,54.9866,55.1019,280412.0
2018-12-26 13:30:00,62.11,62.23,62.1,62.23,172926.0,55.0931,55.1995,55.0842,55.1995,172926.0
2018-12-26 13:40:00,62.23,62.36,62.23,62.33,128862.0,55.1995,55.3148,55.1995,55.2882,128862.0
2018-12-26 13:50:00,62.33,62.52,62.33,62.5,364305.0,55.2882,55.4567,55.2882,55.439,364305.0
2018-12-26 14:00:00,62.51,62.52,62.39,62.45,168054.0,55.4479,55.4567,55.3414,55.3947,168054.0
2018-12-26 14:10:00,62.45,62.53,62.31,62.34,630242.0,55.3947,55.4656,55.2705,55.2971,630242.0
2018-12-26 14:20:00,62.34,62.39,62.27,62.33,380735.0,55.2971,55.3414,55.235,55.2882,380735.0
2018-12-26 14:30:00,62.34,62.51,62.33,62.46,344010.0,55.2971,55.4479,55.2882,55.4035,344010.0
2018-12-26 14:40:00,62.48,62.49,62.34,62.34,291455.0,55.4213,55.4301,55.2971,55.2971,291455.0
2018-12-26 14:50:00,62.35,62.56,62.35,62.56,177829.0,55.306,55.4922,55.306,55.4922,177829.0
2018-12-26 15:00:00,62.54,62.65,62.49,62.6,176235.0,55.4745,55.5721,55.4301,55.5277,176235.0
2018-12-26 15:10:00,62.6,62.7,62.6,62.63,393854.0,55.5277,55.6164,55.5277,55.5543,393854.0
2018-12-26 15:20:00,62.63,62.86,62.62,62.84,508404.0,55.5543,55.7583,55.5455,55.7406,508404.0
2018-12-26 15:30:00,62.84,63.08,62.82,63.08,264438.0,55.7406,55.9535,55.7229,55.9535,264438.0
2018-12-26 15:40:00,63.06,63.3,63.0,63.13,456683.0,55.9357,56.1486,55.8825,55.9978,456683.0
2018-12-26 15:50:00,63.13,63.45,63.11,63.44,658226.0,55.9978,56.2817,55.9801,56.2728,658226.0
2018-12-27 09:30:00,62.71,62.86,62.54,62.76,367634.0,55.6253,55.7583,55.4745,55.6696,367634.0
2018-12-27 09:40:00,62.76,62.82,62.41,62.43,200986.0,55.6696,55.7229,55.3592,55.3769,200986.0
2018-12-27 09:50:00,62.43,62.59,62.36,62.57,156798.0,55.3769,55.5188,55.3148,55.5011,156798.0
2018-12-27 10:00:00,62.55,62.69,62.35,62.36,353661.0,55.4834,55.6075,55.306,55.3148,353661.0
2018-12-27 10:10:00,62.39,62.48,62.27,62.27,220444.0,55.3414,55.4213,55.235,55.235,220444.0
2018-12-27 10:20:00,62.27,62.37,62.24,62.28,395892.0,55.235,55.3237,55.2084,55.2439,395892.0
2018-12-27 10:30:00,62.29,62.5,62.19,62.4,152655.0,55.2527,55.439,55.164,55.3503,152655.0
2018-12-27 10:40:00,62.39,62.64,62.36,62.56,289307.0,55.3414,55.5632,55.3148,55.4922,289307.0
2018-12-27 10:50:00,62.56,62.58,62.34,62.36,288967.0,55.4922,55.51,55.2971,55.3148,288967.0
2018-12-27 11:00:00,62.35,62.38,62.24,62.32,143658.0,55.306,55.3326,55.2084,55.2793,143658.0
2018-12-27 11:10:00,62.31,62.51,62.29,62.51,177791.0,55.2705,55.4479,55.2527,55.4479,177791.0
2018-12-27 11:20:00,62.5,62.72,62.47,62.66,191954.0,55.439,55.6342,55.4124,55.5809,191954.0
2018-12-27 11:30:00,62.69,62.84,62.64,62.68,294539.0,55.6075,55.7406,55.5632,55.5987,294539.0
2018-12-27 11:40:00,62.68,62.68,62.46,62.48,180313.0,55.5987,55.5987,55.4035,55.4213,180313.0
2018-12-27 11:50:00,62.47,62.65,62.47,62.61,181047.0,55.4124,55.5721,55.4124,55.5366,181047.0
2018-12-27 12:00:00,62.6,62.61,62.42,62.47,512463.0,55.5277,55.5366,55.368,55.4124,512463.0
2018-12-27 12:10:00,62.48,62.6,62.43,62.57,368517.0,55.4213,55.5277,55.3769,55.5011,368517.0
2018-12-27 12:20:00,62.56,62.58,62.26,62.33,196332.0,55.4922,55.51,55.2261,55.2882,196332.0
2018-12-27 12:30:00,62.33,62.43,62.28,62.39,216808.0,55.2882,55.3769,55.2439,55.3414,216808.0
2018-12-27 12:40:00,62.39,62.43,62.29,62.38,164501.0,55.3414,55.3769,55.2527,55.3326,164501.0
2018-12-27 12:50:00,62.37,62.46,62.33,62.45,311300.0,55.3237,55.4035,55.2882,55.3947,311300.0
2018-12-27 13:00:00,62.44,62.51,62.38,62.49,192498.0,55.3858,55.4479,55.3326,55.4301,192498.0
2018-12-27 13:10:00,62.48,62.52,62.38,62.41,260880.0,55.4213,55.4567,55.3326,55.3592,260880.0
2018-12-27 13:20:00,62.41,62.45,62.34,62.35,174459.0,55.3592,55.3947,55.2971,55.306,174459.0
2018-12-27 13:30:00,62.34,62.4,62.33,62.34,163558.0,55.2971,55.3503,55.2882,55.2971,163558.0
2018-12-27 13:40:00,62.33,62.36,62.14,62.16,319365.0,55.2882,55.3148,55.1197,55.1374,319365.0
2018-12-27 13:50:00,62.16,62.19,62.08,62.14,182126.0,55.1374,55.164,55.0665,55.1197,182126.0
2018-12-27 14:00:00,62.13,62.2,62.05,62.07,178140.0,55.1108,55.1729,55.0398,55.0576,178140.0
2018-12-27 14:10:00,62.05,62.09,61.94,62.0,187695.0,55.0398,55.0753,54.9423,54.9955,187695.0
2018-12-27 14:20:00,61.99,62.12,61.97,62.12,338295.0,54.9866,55.1019,54.9689,55.1019,338295.0
2018-12-27 14:30:00,62.12,62.19,62.04,62.17,186431.0,55.1019,55.164,55.031,55.1463,186431.0
2018-12-27 14:40:00,62.18,62.43,62.18,62.35,204756.0,55.1552,55.3769,55.1552,55.306,204756.0
2018-12-27 14:50:00,62.35,62.59,62.32,62.57,245919.0,55.306,55.5188,55.2793,55.5011,245919.0
2018-12-27 15:00:00,62.57,62.58,62.38,62.54,165144.0,55.5011,55.51,55.3326,55.4745,165144.0
2018-12-27 15:10:00,62.53,62.75,62.46,62.69,414185.0,55.4656,55.6608,55.4035,55.6075,414185.0
2018-12-27 15:20:00,62.69,63.1,62.69,63.05,1321276.0,55.6075,55.9712,55.6075,55.9269,1321276.0
2018-12-27 15:30:00,63.06,63.35,62.95,63.29,1129784.0,55.9357,56.193,55.8382,56.1398,1129784.0
2018-12-27 15:40:00,63.3,63.61,63.29,63.44,865239.0,56.1486,56.4236,56.1398,56.2728,865239.0
2018-12-27 15:50:00,63.44,63.75,63.25,63.75,1095437.0,56.2728,56.5478,56.1043,56.5478,1095437.0
2018-12-28 09:30:00,64.08,64.23,63.94,64.01,526396.0,56.8405,56.9736,56.7163,56.7784,526396.0
2018-12-28 09:40:00,64.01,64.29,63.98,64.15,283591.0,56.7784,57.0268,56.7518,56.9026,283591.0
2018-12-28 09:50:00,64.15,64.21,64.03,64.19,246354.0,56.9026,56.9558,56.7962,56.9381,246354.0
2018-12-28 10:00:00,64.19,64.23,63.97,63.99,226512.0,56.9381,56.9736,56.7429,56.7607,226512.0
2018-12-28 10:10:00,63.99,64.03,63.91,63.97,226066.0,56.7607,56.7962,56.6897,56.7429,226066.0
2018-12-28 10:20:00,63.98,64.02,63.75,63.77,214280.0,56.7518,56.7873,56.5478,56.5655,214280.0
2018-12-28 10:30:00,63.77,63.83,63.58,63.7,393109.0,56.5655,56.6187,56.397,56.5034,393109.0
2018-12-28 10:40:00,63.71,63.83,63.65,63.81,193536.0,56.5123,56.6187,56.4591,56.601,193536.0
2018-12-28 10:50:00,63.82,63.94,63.75,63.75,297905.0,56.6099,56.7163,56.5478,56.5478,297905.0
2018-12-28 11:00:00,63.77,63.81,63.66,63.79,306323.0,56.5655,56.601,56.468,56.5833,306323.0
2018-12-28 11:10:00,63.78,63.92,63.74,63.78,385291.0,56.5744,56.6986,56.5389,56.5744,385291.0
2018-12-28 11:20:00,63.78,63.88,63.72,63.86,262590.0,56.5744,56.6631,56.5212,56.6454,262590.0
2018-12-28 11:30:00,63.86,64.05,63.79,64.01,461578.0,56.6454,56.8139,56.5833,56.7784,461578.0
2018-12-28 11:40:00,64.02,64.03,63.85,63.9,264708.0,56.7873,56.7962,56.6365,56.6808,264708.0
2018-12-28 11:50:00,63.91,64.01,63.85,63.97,172864.0,56.6897,56.7784,56.6365,56.7429,172864.0
2018-12-28 12:00:00,63.99,64.12,63.96,64.07,198908.0,56.7607,56.876,56.7341,56.8316,198908.0
2018-12-28 12:10:00,64.08,64.09,63.9,63.94,310073.0,56.8405,56.8494,56.6808,56.7163,310073.0
2018-12-28 12:20:00,63.94,64.05,63.92,64.01,176635.0,56.7163,56.8139,56.6986,56.7784,176635.0
2018-12-28 12:30:00,64.01,64.06,63.97,64.04,781492.0,56.7784,56.8228,56.7429,56.805,781492.0
2018-12-28 12:40:00,64.06,64.08,63.98,64.01,96627.0,56.8228,56.8405,56.7518,56.7784,96627.0
2018-12-28 12:50:00,64.02,64.06,63.88,63.91,425091.0,56.7873,56.8228,56.6631,56.6897,425091.0
2018-12-28 13:00:00,63.91,63.97,63.86,63.96,733833.0,56.6897,56.7429,56.6454,56.7341,733833.0
2018-12-28 13:10:00,63.97,64.04,63.91,63.91,186797.0,56.7429,56.805,56.6897,56.6897,186797.0
2018-12-28 13:20:00,63.92,63.93,63.78,63.83,187325.0,56.6986,56.7075,56.5744,56.6187,187325.0
2018-12-28 13:30:00,63.82,63.85,63.74,63.83,124392.0,56.6099,56.6365,56.5389,56.6187,124392.0
2018-12-28 13:40:00,63.84,63.97,63.81,63.95,305225.0,56.6276,56.7429,56.601,56.7252,305225.0
2018-12-28 13:50:00,63.95,64.04,63.91,63.96,259392.0,56.7252,56.805,56.6897,56.7341,259392.0
2018-12-28 14:00:00,63.97,64.15,63.96,64.14,224472.0,56.7429,56.9026,56.7341,56.8937,224472.0
2018-12-28 14:10:00,64.14,64.3,64.11,64.17,240934.0,56.8937,57.0357,56.8671,56.9203,240934.0
2018-12-28 14:20:00,64.17,64.23,64.1,64.14,359011.0,56.9203,56.9736,56.8582,56.8937,359011.0
2018-12-28 14:30:00,64.14,64.32,64.12,64.31,306175.0,56.8937,57.0534,56.876,57.0445,306175.0
2018-12-28 14:40:00,64.31,64.39,64.27,64.38,278813.0,57.0445,57.1155,57.009,57.1066,278813.0
2018-12-28 14:50:00,64.37,64.48,64.35,64.43,351888.0,57.0977,57.1953,57.08,57.151,351888.0
2018-12-28 15:00:00,64.43,64.47,64.1,64.17,462272.0,57.151,57.1864,56.8582,56.9203,462272.0
2018-12-28 15:10:00,64.16,64.22,64.01,64.03,387012.0,56.9115,56.9647,56.7784,56.7962,387012.0
2018-12-28 15:20:00,64.02,64.03,63.72,63.82,504163.0,56.7873,56.7962,56.5212,56.6099,504163.0
2018-12-28 15:30:00,63.82,63.88,63.7,63.71,522470.0,56.6099,56.6631,56.5034,56.5123,522470.0
2018-12-28 15:40:00,63.7,63.8,63.64,63.77,752768.0,56.5034,56.5921,56.4502,56.5655,752768.0
2018-12-28 15:50:00,63.78,63.9,63.67,63.82,520779.0,56.5744,56.6808,56.4768,56.6099,520779.0
2018-12-31 09:30:00,64.14,64.4,63.96,64.3,532450.0,56.8937,57.1244,56.7341,57.0357,532450.0
2018-12-31 09:40:00,64.3,64.31,64.16,64.2,202057.0,57.0357,57.0445,56.9115,56.9469,202057.0
2018-12-31 09:50:00,64.2,64.21,64.12,64.2,77165.0,56.9469,56.9558,56.876,56.9469,77165.0
2018-12-31 10:00:00,64.2,64.3,64.17,64.19,91854.0,56.9469,57.0357,56.9203,56.9381,91854.0
2018-12-31 10:10:00,64.18,64.24,64.08,64.12,79366.0,56.9292,56.9824,56.8405,56.876,79366.0
2018-12-31 10:20:00,64.1,64.18,64.07,64.13,127296.0,56.8582,56.9292,56.8316,56.8849,127296.0
2018-12-31 10:30:00,64.14,64.15,63.99,64.0,122614.0,56.8937,56.9026,56.7607,56.7695,122614.0
2018-12-31 10:40:00,64.0,64.09,63.99,64.02,178688.0,56.7695,56.8494,56.7607,56.7873,178688.0
2018-12-31 10:50:00,64.01,64.01,63.87,63.92,267891.0,56.7784,56.7784,56.6542,56.6986,267891.0
2018-12-31 11:00:00,63.93,63.98,63.86,63.93,453444.0,56.7075,56.7518,56.6454,56.7075,453444.0
2018-12-31 11:10:00,63.92,63.94,63.87,63.91,117503.0,56.6986,56.7163,56.6542,56.6897,117503.0
2018-12-31 11:20:00,63.91,63.97,63.8,63.96,194179.0,56.6897,56.7429,56.5921,56.7341,194179.0
2018-12-31 11:30:00,63.95,63.96,63.77,63.86,455658.0,56.7252,56.7341,56.5655,56.6454,455658.0
2018-12-31 11:40:00,63.86,63.96,63.77,63.96,267130.0,56.6454,56.7341,56.5655,56.7341,267130.0
2018-12-31 11:50:00,63.95,64.02,63.91,64.0,91059.0,56.7252,56.7873,56.6897,56.7695,91059.0
2018-12-31 12:00:00,64.01,64.04,63.94,64.03,231721.0,56.7784,56.805,56.7163,56.7962,231721.0
2018-12-31 12:10:00,64.01,64.04,63.92,63.97,185527.0,56.7784,56.805,56.6986,56.7429,185527.0
2018-12-31 12:20:00,63.97,64.05,63.97,64.03,57538.0,56.7429,56.8139,56.7429,56.7962,57538.0
2018-12-31 12:30:00,64.04,64.11,64.01,64.11,71491.0,56.805,56.8671,56.7784,56.8671,71491.0
2018-12-31 12:40:00,64.1,64.13,64.05,64.11,107200.0,56.8582,56.8849,56.8139,56.8671,107200.0
2018-12-31 12:50:00,64.11,64.11,64.05,64.1,133883.0,56.8671,56.8671,56.8139,56.8582,133883.0
2018-12-31 13:00:00,64.11,64.17,64.09,64.16,124739.0,56.8671,56.9203,56.8494,56.9115,124739.0
2018-12-31 13:10:00,64.16,64.21,64.12,64.18,279434.0,56.9115,56.9558,56.876,56.9292,279434.0
2018-12-31 13:20:00,64.17,64.25,64.17,64.24,105188.0,56.9203,56.9913,56.9203,56.9824,105188.0
2018-12-31 13:30:00,64.24,64.24,64.15,64.16,86453.0,56.9824,56.9824,56.9026,56.9115,86453.0
2018-12-31 13:40:00,64.16,64.18,64.04,64.08,315507.0,56.9115,56.9292,56.805,56.8405,315507.0
2018-12-31 13:50:00,64.08,64.1,64.0,64.01,502872.0,56.8405,56.8582,56.7695,56.7784,502872.0
2018-12-31 14:00:00,64.02,64.06,63.92,64.05,448996.0,56.7873,56.8228,56.6986,56.8139,448996.0
2018-12-31 14:10:00,64.04,64.08,63.93,64.06,155370.0,56.805,56.8405,56.7075,56.8228,155370.0
2018-12-31 14:20:00,64.07,64.07,63.84,63.85,199947.0,56.8316,56.8316,56.6276,56.6365,199947.0
2018-12-31 14:30:00,63.86,63.88,63.79,63.86,253134.0,56.6454,56.6631,56.5833,56.6454,253134.0
2018-12-31 14:40:00,63.87,64.0,63.85,63.97,169395.0,56.6542,56.7695,56.6365,56.7429,169395.0
2018-12-31 14:50:00,63.97,64.09,63.94,63.96,424060.0,56.7429,56.8494,56.7163,56.7341,424060.0
2018-12-31 15:00:00,63.94,64.08,63.94,63.96,176402.0,56.7163,56.8405,56.7163,56.7341,176402.0
2018-12-31 15:10:00,63.96,63.99,63.9,63.99,180708.0,56.7341,56.7607,56.6808,56.7607,180708.0
2018-12-31 15:20:00,63.99,64.04,63.91,63.99,94142.0,56.7607,56.805,56.6897,56.7607,94142.0
2018-12-31 15:30:00,63.99,64.1,63.99,64.06,166847.0,56.7607,56.8582,56.7607,56.8228,166847.0
2018-12-31 15:40:00,64.06,64.16,63.96,63.98,294715.0,56.8228,56.9115,56.7341,56.7518,294715.0
2018-12-31 15:50:00,63.98,64.18,63.84,64.18,503186.0,56.7518,56.9292,56.6276,56.9292,503186.0
2019-01-02 09:30:00,63.28,63.5,63.16,63.34,265906.0,56.1309,56.326,56.0244,56.1841,265906.0
2019-01-02 09:40:00,63.34,63.5,63.28,63.48,80383.0,56.1841,56.326,56.1309,56.3083,80383.0
2019-01-02 09:50:00,63.48,63.51,63.4,63.49,55454.0,56.3083,56.3349,56.2373,56.3172,55454.0
2019-01-02 10:00:00,63.48,63.76,63.39,63.73,68387.0,56.3083,56.5567,56.2285,56.53,68387.0
2019-01-02 10:10:00,63.73,63.8,63.68,63.7,225072.0,56.53,56.5921,56.4857,56.5034,225072.0
2019-01-02 10:20:00,63.7,63.81,63.62,63.63,60405.0,56.5034,56.601,56.4325,56.4413,60405.0
2019-01-02 10:30:00,63.64,63.68,63.56,63.62,30047.0,56.4502,56.4857,56.3793,56.4325,30047.0
2019-01-02 10:40:00,63.64,63.85,63.64,63.77,184871.0,56.4502,56.6365,56.4502,56.5655,184871.0
2019-01-02 10:50:00,63.77,63.95,63.74,63.88,119997.0,56.5655,56.7252,56.5389,56.6631,119997.0
2019-01-02 11:00:00,63.9,64.02,63.82,64.01,306584.0,56.6808,56.7873,56.6099,56.7784,306584.0
2019-01-02 11:10:00,64.01,64.17,64.0,64.17,113433.0,56.7784,56.9203,56.7695,56.9203,113433.0
2019-01-02 11:20:00,64.17,64.2,63.96,63.97,180269.0,56.9203,56.9469,56.7341,56.7429,180269.0
2019-01-02 11:30:00,63.97,64.03,63.9,63.93,159592.0,56.7429,56.7962,56.6808,56.7075,159592.0
2019-01-02 11:40:00,63.93,64.11,63.93,64.11,115473.0,56.7075,56.8671,56.7075,56.8671,115473.0
2019-01-02 11:50:00,64.1,64.1,63.88,63.88,67276.0,56.8582,56.8582,56.6631,56.6631,67276.0
2019-01-02 12:00:00,63.89,63.98,63.85,63.9,164684.0,56.672,56.7518,56.6365,56.6808,164684.0
2019-01-02 12:10:00,63.9,63.93,63.86,63.88,110333.0,56.6808,56.7075,56.6454,56.6631,110333.0
2019-01-02 12:20:00,63.88,63.92,63.83,63.9,58418.0,56.6631,56.6986,56.6187,56.6808,58418.0
2019-01-02 12:30:00,63.9,64.08,63.89,64.08,119631.0,56.6808,56.8405,56.672,56.8405,119631.0
2019-01-02 12:40:00,64.08,64.12,64.04,64.07,76581.0,56.8405,56.876,56.805,56.8316,76581.0
2019-01-02 12:50:00,64.07,64.15,64.03,64.11,28623.0,56.8316,56.9026,56.7962,56.8671,28623.0
2019-01-02 13:00:00,64.1,64.27,64.1,64.25,47764.0,56.8582,57.009,56.8582,56.9913,47764.0
2019-01-02 13:10:00,64.25,64.26,64.16,64.23,58317.0,56.9913,57.0002,56.9115,56.9736,58317.0
2019-01-02 13:20:00,64.23,64.3,64.2,64.25,49973.0,56.9736,57.0357,56.9469,56.9913,49973.0
2019-01-02 13:30:00,64.25,64.3,64.17,64.2,160027.0,56.9913,57.0357,56.9203,56.9469,160027.0
2019-01-02 13:40:00,64.2,64.26,64.16,64.23,48662.0,56.9469,57.0002,56.9115,56.9736,48662.0
2019-01-02 13:50:00,64.23,64.3,64.21,64.29,133627.0,56.9736,57.0357,56.9558,57.0268,133627.0
2019-01-02 14:00:00,64.28,64.29,64.08,64.1,100252.0,57.0179,57.0268,56.8405,56.8582,100252.0
2019-01-02 14:10:00,64.11,64.14,64.02,64.11,58177.0,56.8671,56.8937,56.7873,56.8671,58177.0
2019-01-02 14:20:00,64.1,64.21,64.09,64.14,173545.0,56.8582,56.9558,56.8494,56.8937,173545.0
2019-01-02 14:30:00,64.15,64.28,64.14,64.22,117818.0,56.9026,57.0179,56.8937,56.9647,117818.0
2019-01-02 14:40:00,64.22,64.23,64.08,64.23,120168.0,56.9647,56.9736,56.8405,56.9736,120168.0
2019-01-02 14:50:00,64.22,64.23,64.07,64.08,93818.0,56.9647,56.9736,56.8316,56.8405,93818.0
2019-01-02 15:00:00,64.07,64.12,63.94,63.95,1329385.0,56.8316,56.876,56.7163,56.7252,1329385.0
2019-01-02 15:10:00,63.95,64.01,63.86,63.89,239711.0,56.7252,56.7784,56.6454,56.672,239711.0
2019-01-02 15:20:00,63.89,64.03,63.87,63.96,155955.0,56.672,56.7962,56.6542,56.7341,155955.0
2019-01-02 15:30:00,63.95,63.97,63.85,63.87,158016.0,56.7252,56.7429,56.6365,56.6542,158016.0
2019-01-02 15:40:00,63.86,63.99,63.85,63.93,149324.0,56.6454,56.7607,56.6365,56.7075,149324.0
2019-01-02 15:50:00,63.94,64.22,63.94,64.18,269919.0,56.7163,56.9647,56.7163,56.9292,269919.0
2019-01-03 09:30:00,63.75,63.8,63.58,63.58,169392.0,56.5478,56.5921,56.397,56.397,169392.0
2019-01-03 09:40:00,63.58,63.74,63.53,63.54,49357.0,56.397,56.5389,56.3526,56.3615,49357.0
2019-01-03 09:50:00,63.53,63.59,63.46,63.55,179402.0,56.3526,56.4059,56.2906,56.3704,179402.0
2019-01-03 10:00:00,63.55,63.55,63.28,63.28,331698.0,56.3704,56.3704,56.1309,56.1309,331698.0
2019-01-03 10:10:00,63.26,63.29,63.1,63.22,118695.0,56.1131,56.1398,55.9712,56.0777,118695.0
2019-01-03 10:20:00,63.23,63.31,63.18,63.23,139201.0,56.0865,56.1575,56.0422,56.0865,139201.0
2019-01-03 10:30:00,63.23,63.23,62.95,63.0,186725.0,56.0865,56.0865,55.8382,55.8825,186725.0
2019-01-03 10:40:00,63.0,63.09,62.91,62.99,81815.0,55.8825,55.9624,55.8027,55.8736,81815.0
2019-01-03 10:50:00,62.99,63.19,62.95,63.18,98749.0,55.8736,56.0511,55.8382,56.0422,98749.0
2019-01-03 11:00:00,63.19,63.26,63.13,63.16,115465.0,56.0511,56.1131,55.9978,56.0244,115465.0
2019-01-03 11:10:00,63.16,63.38,63.16,63.32,211166.0,56.0244,56.2196,56.0244,56.1664,211166.0
2019-01-03 11:20:00,63.32,63.46,63.27,63.28,95338.0,56.1664,56.2906,56.122,56.1309,95338.0
2019-01-03 11:30:00,63.29,63.59,63.23,63.56,166351.0,56.1398,56.4059,56.0865,56.3793,166351.0
2019-01-03 11:40:00,63.58,63.75,63.58,63.67,90186.0,56.397,56.5478,56.397,56.4768,90186.0
2019-01-03 11:50:00,63.67,63.74,63.53,63.58,139699.0,56.4768,56.5389,56.3526,56.397,139699.0
2019-01-03 12:00:00,63.56,63.62,63.44,63.47,326664.0,56.3793,56.4325,56.2728,56.2994,326664.0
2019-01-03 12:10:00,63.47,63.6,63.41,63.46,219996.0,56.2994,56.4147,56.2462,56.2906,219996.0
2019-01-03 12:20:00,63.46,63.56,63.42,63.48,47076.0,56.2906,56.3793,56.2551,56.3083,47076.0
2019-01-03 12:30:00,63.48,63.59,63.37,63.41,136624.0,56.3083,56.4059,56.2107,56.2462,136624.0
2019-01-03 12:40:00,63.41,63.55,63.4,63.48,44650.0,56.2462,56.3704,56.2373,56.3083,44650.0
2019-01-03 12:50:00,63.48,63.62,63.47,63.57,43784.0,56.3083,56.4325,56.2994,56.3881,43784.0
2019-01-03 13:00:00,63.56,63.57,63.37,63.38,61809.0,56.3793,56.3881,56.2107,56.2196,61809.0
2019-01-03 13:10:00,63.39,63.43,63.12,63.18,215546.0,56.2285,56.2639,55.989,56.0422,215546.0
2019-01-03 13:20:00,63.17,63.3,63.16,63.28,34808.0,56.0333,56.1486,56.0244,56.1309,34808.0
2019-01-03 13:30:00,63.26,63.37,63.19,63.37,104129.0,56.1131,56.2107,56.0511,56.2107,104129.0
2019-01-03 13:40:00,63.36,63.44,63.3,63.31,26311.0,56.2018,56.2728,56.1486,56.1575,26311.0
2019-01-03 13:50:00,63.3,63.31,63.14,63.19,68549.0,56.1486,56.1575,56.0067,56.0511,68549.0
2019-01-03 14:00:00,63.18,63.28,63.14,63.25,117962.0,56.0422,56.1309,56.0067,56.1043,117962.0
2019-01-03 14:10:00,63.26,63.32,63.18,63.29,67303.0,56.1131,56.1664,56.0422,56.1398,67303.0
2019-01-03 14:20:00,63.29,63.41,63.23,63.39,230251.0,56.1398,56.2462,56.0865,56.2285,230251.0
2019-01-03 14:30:00,63.4,63.47,63.27,63.35,94076.0,56.2373,56.2994,56.122,56.193,94076.0
2019-01-03 14:40:00,63.33,63.37,63.16,63.19,47872.0,56.1752,56.2107,56.0244,56.0511,47872.0
2019-01-03 14:50:00,63.19,63.22,63.06,63.12,84365.0,56.0511,56.0777,55.9357,55.989,84365.0
2019-01-03 15:00:00,63.12,63.16,63.07,63.1,24413.0,55.989,56.0244,55.9446,55.9712,24413.0
2019-01-03 15:10:00,63.09,63.15,63.01,63.12,117651.0,55.9624,56.0156,55.8914,55.989,117651.0
2019-01-03 15:20:00,63.11,63.17,63.05,63.09,154505.0,55.9801,56.0333,55.9269,55.9624,154505.0
2019-01-03 15:30:00,63.1,63.26,63.06,63.08,118382.0,55.9712,56.1131,55.9357,55.9535,118382.0
2019-01-03 15:40:00,63.08,63.18,63.05,63.1,183792.0,55.9535,56.0422,55.9269,55.9712,183792.0
2019-01-03 15:50:00,63.1,63.15,62.94,63.01,250816.0,55.9712,56.0156,55.8293,55.8914,250816.0
2019-01-04 09:30:00,63.92,64.04,63.84,64.01,336951.0,56.6986,56.805,56.6276,56.7784,336951.0
2019-01-04 09:40:00,64.02,64.16,63.98,64.12,381817.0,56.7873,56.9115,56.7518,56.876,381817.0
2019-01-04 09:50:00,64.13,64.24,64.1,64.22,179669.0,56.8849,56.9824,56.8582,56.9647,179669.0
2019-01-04 10:00:00,64.24,64.34,64.24,64.29,333048.0,56.9824,57.0711,56.9824,57.0268,333048.0
2019-01-04 10:10:00,64.29,64.31,64.14,64.15,250505.0,57.0268,57.0445,56.8937,56.9026,250505.0
2019-01-04 10:20:00,64.13,64.71,64.04,64.71,477163.0,56.8849,57.3993,56.805,57.3993,477163.0
2019-01-04 10:30:00,64.71,64.8,64.63,64.65,139493.0,57.3993,57.4792,57.3284,57.3461,139493.0
2019-01-04 10:40:00,64.65,64.69,64.56,64.6,144817.0,57.3461,57.3816,57.2663,57.3018,144817.0
2019-01-04 10:50:00,64.61,64.82,64.61,64.82,224501.0,57.3106,57.4969,57.3106,57.4969,224501.0
2019-01-04 11:00:00,64.82,64.94,64.77,64.94,160156.0,57.4969,57.6033,57.4526,57.6033,160156.0
2019-01-04 11:10:00,64.93,64.99,64.75,64.82,117903.0,57.5945,57.6477,57.4348,57.4969,117903.0
2019-01-04 11:20:00,64.83,64.84,64.67,64.72,114651.0,57.5058,57.5146,57.3639,57.4082,114651.0
2019-01-04 11:30:00,64.71,64.8,64.64,64.71,110364.0,57.3993,57.4792,57.3372,57.3993,110364.0
2019-01-04 11:40:00,64.72,64.87,64.7,64.83,101226.0,57.4082,57.5413,57.3905,57.5058,101226.0
2019-01-04 11:50:00,64.83,64.95,64.83,64.88,117016.0,57.5058,57.6122,57.5058,57.5501,117016.0
2019-01-04 12:00:00,64.87,64.9,64.76,64.86,91040.0,57.5413,57.5679,57.4437,57.5324,91040.0
2019-01-04 12:10:00,64.86,65.01,64.85,65.0,53240.0,57.5324,57.6654,57.5235,57.6566,53240.0
2019-01-04 12:20:00,64.99,65.03,64.96,64.98,98636.0,57.6477,57.6832,57.6211,57.6388,98636.0
2019-01-04 12:30:00,64.98,65.03,64.93,65.01,77751.0,57.6388,57.6832,57.5945,57.6654,77751.0
2019-01-04 12:40:00,65.01,65.11,65.0,65.11,77050.0,57.6654,57.7541,57.6566,57.7541,77050.0
2019-01-04 12:50:00,65.1,65.14,65.07,65.1,87724.0,57.7453,57.7808,57.7187,57.7453,87724.0
2019-01-04 13:00:00,65.1,65.23,65.1,65.23,90494.0,57.7453,57.8606,57.7453,57.8606,90494.0
2019-01-04 13:10:00,65.23,65.23,65.12,65.16,63444.0,57.8606,57.8606,57.763,57.7985,63444.0
2019-01-04 13:20:00,65.16,65.18,65.09,65.13,80516.0,57.7985,57.8162,57.7364,57.7719,80516.0
2019-01-04 13:30:00,65.15,65.2,65.05,65.06,74653.0,57.7896,57.834,57.7009,57.7098,74653.0
2019-01-04 13:40:00,65.06,65.08,64.97,65.07,109000.0,57.7098,57.7275,57.63,57.7187,109000.0
2019-01-04 13:50:00,65.08,65.1,65.0,65.04,78283.0,57.7275,57.7453,57.6566,57.692,78283.0
2019-01-04 14:00:00,65.05,65.06,64.9,64.95,122004.0,57.7009,57.7098,57.5679,57.6122,122004.0
2019-01-04 14:10:00,64.95,65.05,64.95,65.02,101778.0,57.6122,57.7009,57.6122,57.6743,101778.0
2019-01-04 14:20:00,65.02,65.12,65.01,65.1,84598.0,57.6743,57.763,57.6654,57.7453,84598.0
2019-01-04 14:30:00,65.1,65.16,65.08,65.13,74063.0,57.7453,57.7985,57.7275,57.7719,74063.0
2019-01-04 14:40:00,65.13,65.16,64.96,65.04,205279.0,57.7719,57.7985,57.6211,57.692,205279.0
2019-01-04 14:50:00,65.03,65.04,64.94,64.95,183596.0,57.6832,57.692,57.6033,57.6122,183596.0
2019-01-04 15:00:00,64.94,65.08,64.94,65.0,197951.0,57.6033,57.7275,57.6033,57.6566,197951.0
2019-01-04 15:10:00,64.99,65.11,64.99,65.07,139706.0,57.6477,57.7541,57.6477,57.7187,139706.0
2019-01-04 15:20:00,65.07,65.09,64.91,64.95,120774.0,57.7187,57.7364,57.5767,57.6122,120774.0
2019-01-04 15:30:00,64.95,65.06,64.92,64.99,142140.0,57.6122,57.7098,57.5856,57.6477,142140.0
2019-01-04 15:40:00,64.99,65.11,64.98,65.06,281044.0,57.6477,57.7541,57.6388,57.7098,281044.0
2019-01-04 15:50:00,65.06,65.12,64.99,65.07,290941.0,57.7098,57.763,57.6477,57.7187,290941.0
2019-01-07 09:30:00,65.11,65.14,64.95,65.02,173943.0,57.7541,57.7808,57.6122,57.6743,173943.0
2019-01-07 09:40:00,65.02,65.15,65.02,65.07,116087.0,57.6743,57.7896,57.6743,57.7187,116087.0
2019-01-07 09:50:00,65.07,65.12,64.93,65.11,144770.0,57.7187,57.763,57.5945,57.7541,144770.0
2019-01-07 10:00:00,65.08,65.23,65.03,65.15,120838.0,57.7275,57.8606,57.6832,57.7896,120838.0
2019-01-07 10:10:00,65.16,65.17,65.05,65.07,185709.0,57.7985,57.8074,57.7009,57.7187,185709.0
2019-01-07 10:20:00,65.06,65.15,64.97,65.11,180933.0,57.7098,57.7896,57.63,57.7541,180933.0
2019-01-07 10:30:00,65.1,65.29,65.1,65.23,69215.0,57.7453,57.9138,57.7453,57.8606,69215.0
2019-01-07 10:40:00,65.21,65.33,65.18,65.31,143619.0,57.8428,57.9493,57.8162,57.9315,143619.0
2019-01-07 10:50:00,65.31,65.37,65.28,65.31,68059.0,57.9315,57.9848,57.9049,57.9315,68059.0
2019-01-07 11:00:00,65.31,65.39,65.27,65.32,75823.0,57.9315,58.0025,57.8961,57.9404,75823.0
2019-01-07 11:10:00,65.31,65.39,65.31,65.35,19654.0,57.9315,58.0025,57.9315,57.967,19654.0
2019-01-07 11:20:00,65.36,65.39,65.3,65.34,17005.0,57.9759,58.0025,57.9227,57.9582,17005.0
2019-01-07 11:30:00,65.35,65.47,65.3,65.46,72941.0,57.967,58.0735,57.9227,58.0646,72941.0
2019-01-07 11:40:00,65.46,65.56,65.44,65.54,69241.0,58.0646,58.1533,58.0469,58.1356,69241.0
2019-01-07 11:50:00,65.54,65.64,65.54,65.64,59231.0,58.1356,58.2243,58.1356,58.2243,59231.0
2019-01-07 12:00:00,65.65,65.66,65.52,65.55,68121.0,58.2331,58.242,58.1178,58.1444,68121.0
2019-01-07 12:10:00,65.54,65.59,65.54,65.57,20427.0,58.1356,58.1799,58.1356,58.1622,20427.0
2019-01-07 12:20:00,65.57,65.64,65.56,65.62,67121.0,58.1622,58.2243,58.1533,58.2065,67121.0
2019-01-07 12:30:00,65.62,65.68,65.59,65.68,75320.0,58.2065,58.2597,58.1799,58.2597,75320.0
2019-01-07 12:40:00,65.69,65.7,65.64,65.65,37520.0,58.2686,58.2775,58.2243,58.2331,37520.0
2019-01-07 12:50:00,65.66,65.71,65.61,65.69,23416.0,58.242,58.2864,58.1977,58.2686,23416.0
2019-01-07 13:00:00,65.69,65.75,65.68,65.72,178422.0,58.2686,58.3218,58.2597,58.2952,178422.0
2019-01-07 13:10:00,65.74,65.78,65.73,65.76,31382.0,58.313,58.3484,58.3041,58.3307,31382.0
2019-01-07 13:20:00,65.77,65.78,65.7,65.73,63106.0,58.3396,58.3484,58.2775,58.3041,63106.0
2019-01-07 13:30:00,65.73,65.77,65.7,65.73,27314.0,58.3041,58.3396,58.2775,58.3041,27314.0
2019-01-07 13:40:00,65.73,65.76,65.6,65.6,59683.0,58.3041,58.3307,58.1888,58.1888,59683.0
2019-01-07 13:50:00,65.59,65.59,65.53,65.54,163820.0,58.1799,58.1799,58.1267,58.1356,163820.0
2019-01-07 14:00:00,65.54,65.61,65.51,65.53,61289.0,58.1356,58.1977,58.109,58.1267,61289.0
2019-01-07 14:10:00,65.53,65.57,65.47,65.56,74742.0,58.1267,58.1622,58.0735,58.1533,74742.0
2019-01-07 14:20:00,65.57,65.6,65.52,65.53,128316.0,58.1622,58.1888,58.1178,58.1267,128316.0
2019-01-07 14:30:00,65.53,65.56,65.47,65.48,52187.0,58.1267,58.1533,58.0735,58.0823,52187.0
2019-01-07 14:40:00,65.48,65.53,65.43,65.5,344196.0,58.0823,58.1267,58.038,58.1001,344196.0
2019-01-07 14:50:00,65.5,65.5,65.37,65.41,84329.0,58.1001,58.1001,57.9848,58.0202,84329.0
2019-01-07 15:00:00,65.41,65.53,65.41,65.51,62300.0,58.0202,58.1267,58.0202,58.109,62300.0
2019-01-07 15:10:00,65.51,65.59,65.49,65.59,93174.0,58.109,58.1799,58.0912,58.1799,93174.0
2019-01-07 15:20:00,65.57,65.61,65.55,65.58,29979.0,58.1622,58.1977,58.1444,58.171,29979.0
2019-01-07 15:30:00,65.58,65.59,65.47,65.54,93944.0,58.171,58.1799,58.0735,58.1356,93944.0
2019-01-07 15:40:00,65.53,65.58,65.48,65.56,84455.0,58.1267,58.171,58.0823,58.1533,84455.0
2019-01-07 15:50:00,65.56,65.56,65.41,65.43,109227.0,58.1533,58.1533,58.0202,58.038,109227.0
2019-01-08 09:30:00,65.95,66.08,65.94,65.99,130337.0,58.4992,58.6146,58.4904,58.5347,130337.0
2019-01-08 09:40:00,65.98,66.1,65.88,65.92,432196.0,58.5259,58.6323,58.4371,58.4726,432196.0
2019-01-08 09:50:00,65.93,65.94,65.85,65.9,95711.0,58.4815,58.4904,58.4105,58.4549,95711.0
2019-01-08 10:00:00,65.89,66.0,65.89,65.95,48356.0,58.446,58.5436,58.446,58.4992,48356.0
2019-01-08 10:10:00,65.96,65.97,65.65,65.65,105385.0,58.5081,58.517,58.2331,58.2331,105385.0
2019-01-08 10:20:00,65.65,65.78,65.65,65.75,54600.0,58.2331,58.3484,58.2331,58.3218,54600.0
2019-01-08 10:30:00,65.75,65.79,65.61,65.71,57336.0,58.3218,58.3573,58.1977,58.2864,57336.0
2019-01-08 10:40:00,65.7,65.7,65.54,65.57,52689.0,58.2775,58.2775,58.1356,58.1622,52689.0
2019-01-08 10:50:00,65.58,65.59,65.46,65.56,276216.0,58.171,58.1799,58.0646,58.1533,276216.0
2019-01-08 11:00:00,65.57,65.73,65.56,65.7,31286.0,58.1622,58.3041,58.1533,58.2775,31286.0
2019-01-08 11:10:00,65.69,65.74,65.61,65.7,237775.0,58.2686,58.313,58.1977,58.2775,237775.0
2019-01-08 11:20:00,65.71,65.72,65.62,65.63,73790.0,58.2864,58.2952,58.2065,58.2154,73790.0
2019-01-08 11:30:00,65.63,65.63,65.51,65.54,173158.0,58.2154,58.2154,58.109,58.1356,173158.0
2019-01-08 11:40:00,65.55,65.61,65.54,65.61,72507.0,58.1444,58.1977,58.1356,58.1977,72507.0
2019-01-08 11:50:00,65.6,65.71,65.56,65.7,127837.0,58.1888,58.2864,58.1533,58.2775,127837.0
2019-01-08 12:00:00,65.69,65.73,65.67,65.71,63017.0,58.2686,58.3041,58.2509,58.2864,63017.0
2019-01-08 12:10:00,65.71,65.82,65.68,65.8,46032.0,58.2864,58.3839,58.2597,58.3662,46032.0
2019-01-08 12:20:00,65.79,65.87,65.79,65.81,30121.0,58.3573,58.4283,58.3573,58.3751,30121.0
2019-01-08 12:30:00,65.82,65.85,65.72,65.73,56641.0,58.3839,58.4105,58.2952,58.3041,56641.0
2019-01-08 12:40:00,65.73,65.8,65.62,65.62,64063.0,58.3041,58.3662,58.2065,58.2065,64063.0
2019-01-08 12:50:00,65.61,65.7,65.6,65.69,20406.0,58.1977,58.2775,58.1888,58.2686,20406.0
2019-01-08 13:00:00,65.69,65.75,65.64,65.71,136108.0,58.2686,58.3218,58.2243,58.2864,136108.0
2019-01-08 13:10:00,65.72,65.79,65.7,65.75,52093.0,58.2952,58.3573,58.2775,58.3218,52093.0
2019-01-08 13:20:00,65.75,65.81,65.75,65.79,21465.0,58.3218,58.3751,58.3218,58.3573,21465.0
2019-01-08 13:30:00,65.8,65.86,65.79,65.82,34027.0,58.3662,58.4194,58.3573,58.3839,34027.0
2019-01-08 13:40:00,65.81,65.82,65.73,65.81,12962.0,58.3751,58.3839,58.3041,58.3751,12962.0
2019-01-08 13:50:00,65.82,65.95,65.82,65.89,90474.0,58.3839,58.4992,58.3839,58.446,90474.0
2019-01-08 14:00:00,65.89,65.92,65.86,65.89,259126.0,58.446,58.4726,58.4194,58.446,259126.0
2019-01-08 14:10:00,65.89,65.96,65.89,65.91,308951.0,58.446,58.5081,58.446,58.4638,308951.0
2019-01-08 14:20:00,65.91,65.92,65.84,65.88,48876.0,58.4638,58.4726,58.4017,58.4371,48876.0
2019-01-08 14:30:00,65.87,65.94,65.86,65.93,70263.0,58.4283,58.4904,58.4194,58.4815,70263.0
2019-01-08 14:40:00,65.93,65.98,65.91,65.97,27775.0,58.4815,58.5259,58.4638,58.517,27775.0
2019-01-08 14:50:00,65.97,65.97,65.89,65.93,83718.0,58.517,58.517,58.446,58.4815,83718.0
2019-01-08 15:00:00,65.92,65.95,65.84,65.91,61228.0,58.4726,58.4992,58.4017,58.4638,61228.0
2019-01-08 15:10:00,65.9,65.98,65.9,65.96,23314.0,58.4549,58.5259,58.4549,58.5081,23314.0
2019-01-08 15:20:00,65.96,66.0,65.93,65.98,81965.0,58.5081,58.5436,58.4815,58.5259,81965.0
2019-01-08 15:30:00,65.99,66.04,65.98,66.03,113154.0,58.5347,58.5791,58.5259,58.5702,113154.0
2019-01-08 15:40:00,66.03,66.03,65.96,65.97,89932.0,58.5702,58.5702,58.5081,58.517,89932.0
2019-01-08 15:50:00,65.97,66.0,65.93,65.96,123735.0,58.517,58.5436,58.4815,58.5081,123735.0
2019-01-09 09:30:00,66.32,66.51,66.32,66.45,97777.0,58.8274,58.996,58.8274,58.9428,97777.0
2019-01-09 09:40:00,66.45,66.48,66.34,66.41,161640.0,58.9428,58.9694,58.8452,58.9073,161640.0
2019-01-09 09:50:00,66.41,66.56,66.41,66.55,67962.0,58.9073,59.0403,58.9073,59.0315,67962.0
2019-01-09 10:00:00,66.55,66.6,66.45,66.52,104331.0,59.0315,59.0758,58.9428,59.0048,104331.0
2019-01-09 10:10:00,66.55,66.57,66.45,66.52,98093.0,59.0315,59.0492,58.9428,59.0048,98093.0
2019-01-09 10:20:00,66.52,66.56,66.47,66.5,92428.0,59.0048,59.0403,58.9605,58.9871,92428.0
2019-01-09 10:30:00,66.5,66.5,66.29,66.35,71785.0,58.9871,58.9871,58.8008,58.8541,71785.0
2019-01-09 10:40:00,66.34,66.35,66.13,66.23,76217.0,58.8452,58.8541,58.6589,58.7476,76217.0
2019-01-09 10:50:00,66.23,66.29,66.22,66.28,93732.0,58.7476,58.8008,58.7387,58.792,93732.0
2019-01-09 11:00:00,66.28,66.45,66.25,66.38,135904.0,58.792,58.9428,58.7653,58.8807,135904.0
2019-01-09 11:10:00,66.39,66.44,66.34,66.38,132390.0,58.8895,58.9339,58.8452,58.8807,132390.0
2019-01-09 11:20:00,66.38,66.51,66.33,66.49,67593.0,58.8807,58.996,58.8363,58.9782,67593.0
2019-01-09 11:30:00,66.48,66.49,66.41,66.45,41534.0,58.9694,58.9782,58.9073,58.9428,41534.0
2019-01-09 11:40:00,66.46,66.54,66.41,66.53,47628.0,58.9516,59.0226,58.9073,59.0137,47628.0
2019-01-09 11:50:00,66.53,66.61,66.51,66.53,95321.0,59.0137,59.0847,58.996,59.0137,95321.0
2019-01-09 12:00:00,66.53,66.56,66.5,66.51,66600.0,59.0137,59.0403,58.9871,58.996,66600.0
2019-01-09 12:10:00,66.51,66.56,66.5,66.55,84525.0,58.996,59.0403,58.9871,59.0315,84525.0
2019-01-09 12:20:00,66.56,66.59,66.53,66.56,52269.0,59.0403,59.0669,59.0137,59.0403,52269.0
2019-01-09 12:30:00,66.57,66.63,66.54,66.61,57351.0,59.0492,59.1024,59.0226,59.0847,57351.0
2019-01-09 12:40:00,66.6,66.67,66.59,66.63,63830.0,59.0758,59.1379,59.0669,59.1024,63830.0
2019-01-09 12:50:00,66.64,66.69,66.64,66.68,30600.0,59.1113,59.1556,59.1113,59.1468,30600.0
2019-01-09 13:00:00,66.69,66.7,66.59,66.62,259063.0,59.1556,59.1645,59.0669,59.0935,259063.0
2019-01-09 13:10:00,66.62,66.66,66.58,66.66,58920.0,59.0935,59.129,59.0581,59.129,58920.0
2019-01-09 13:20:00,66.66,66.68,66.65,66.65,73099.0,59.129,59.1468,59.1202,59.1202,73099.0
2019-01-09 13:30:00,66.66,66.66,66.6,66.61,31627.0,59.129,59.129,59.0758,59.0847,31627.0
2019-01-09 13:40:00,66.62,66.65,66.61,66.62,23779.0,59.0935,59.1202,59.0847,59.0935,23779.0
2019-01-09 13:50:00,66.62,66.62,66.55,66.59,23698.0,59.0935,59.0935,59.0315,59.0669,23698.0
2019-01-09 14:00:00,66.6,66.77,66.58,66.76,98654.0,59.0758,59.2266,59.0581,59.2177,98654.0
2019-01-09 14:10:00,66.76,66.76,66.49,66.5,86885.0,59.2177,59.2177,58.9782,58.9871,86885.0
2019-01-09 14:20:00,66.49,66.53,66.43,66.5,77548.0,58.9782,59.0137,58.925,58.9871,77548.0
2019-01-09 14:30:00,66.5,66.57,66.44,66.56,66314.0,58.9871,59.0492,58.9339,59.0403,66314.0
2019-01-09 14:40:00,66.56,66.68,66.54,66.68,50416.0,59.0403,59.1468,59.0226,59.1468,50416.0
2019-01-09 14:50:00,66.68,66.68,66.61,66.61,57061.0,59.1468,59.1468,59.0847,59.0847,57061.0
2019-01-09 15:00:00,66.61,66.67,66.58,66.64,52914.0,59.0847,59.1379,59.0581,59.1113,52914.0
2019-01-09 15:10:00,66.63,66.66,66.59,66.64,50031.0,59.1024,59.129,59.0669,59.1113,50031.0
2019-01-09 15:20:00,66.65,66.68,66.61,66.62,68963.0,59.1202,59.1468,59.0847,59.0935,68963.0
2019-01-09 15:30:00,66.62,66.64,66.53,66.56,71186.0,59.0935,59.1113,59.0137,59.0403,71186.0
2019-01-09 15:40:00,66.56,66.57,66.44,66.47,93249.0,59.0403,59.0492,58.9339,58.9605,93249.0
2019-01-09 15:50:00,66.46,66.55,66.42,66.53,380959.0,58.9516,59.0315,58.9161,59.0137,380959.0
2019-01-10 09:30:00,66.22,66.24,66.14,66.19,33726.0,58.7387,58.7565,58.6678,58.7121,33726.0
2019-01-10 09:40:00,66.18,66.2,66.09,66.09,34599.0,58.7033,58.721,58.6234,58.6234,34599.0
2019-01-10 09:50:00,66.09,66.16,66.07,66.16,75232.0,58.6234,58.6855,58.6057,58.6855,75232.0
2019-01-10 10:00:00,66.15,66.25,66.14,66.23,68268.0,58.6766,58.7653,58.6678,58.7476,68268.0
2019-01-10 10:10:00,66.24,66.29,66.13,66.22,96226.0,58.7565,58.8008,58.6589,58.7387,96226.0
2019-01-10 10:20:00,66.23,66.4,66.23,66.39,148869.0,58.7476,58.8984,58.7476,58.8895,148869.0
2019-01-10 10:30:00,66.39,66.44,66.37,66.42,21543.0,58.8895,58.9339,58.8718,58.9161,21543.0
2019-01-10 10:40:00,66.42,66.43,66.37,66.43,92225.0,58.9161,58.925,58.8718,58.925,92225.0
2019-01-10 10:50:00,66.42,66.52,66.42,66.51,79028.0,58.9161,59.0048,58.9161,58.996,79028.0
2019-01-10 11:00:00,66.52,66.58,66.47,66.56,46444.0,59.0048,59.0581,58.9605,59.0403,46444.0
2019-01-10 11:10:00,66.55,66.62,66.54,66.56,52047.0,59.0315,59.0935,59.0226,59.0403,52047.0
2019-01-10 11:20:00,66.56,66.57,66.49,66.5,49947.0,59.0403,59.0492,58.9782,58.9871,49947.0
2019-01-10 11:30:00,66.51,66.67,66.5,66.66,47500.0,58.996,59.1379,58.9871,59.129,47500.0
2019-01-10 11:40:00,66.66,66.66,66.58,66.62,65582.0,59.129,59.129,59.0581,59.0935,65582.0
2019-01-10 11:50:00,66.62,66.64,66.57,66.64,24820.0,59.0935,59.1113,59.0492,59.1113,24820.0
2019-01-10 12:00:00,66.63,66.7,66.52,66.53,228407.0,59.1024,59.1645,59.0048,59.0137,228407.0
2019-01-10 12:10:00,66.53,66.59,66.52,66.57,180906.0,59.0137,59.0669,59.0048,59.0492,180906.0
2019-01-10 12:20:00,66.56,66.64,66.54,66.62,225375.0,59.0403,59.1113,59.0226,59.0935,225375.0
2019-01-10 12:30:00,66.62,66.64,66.6,66.62,47849.0,59.0935,59.1113,59.0758,59.0935,47849.0
2019-01-10 12:40:00,66.61,66.73,66.55,66.67,83446.0,59.0847,59.1911,59.0315,59.1379,83446.0
2019-01-10 12:50:00,66.68,66.76,66.65,66.67,48238.0,59.1468,59.2177,59.1202,59.1379,48238.0
2019-01-10 13:00:00,66.66,66.66,66.44,66.45,125492.0,59.129,59.129,58.9339,58.9428,125492.0
2019-01-10 13:10:00,66.44,66.49,66.36,66.42,30109.0,58.9339,58.9782,58.8629,58.9161,30109.0
2019-01-10 13:20:00,66.41,66.46,66.37,66.44,20474.0,58.9073,58.9516,58.8718,58.9339,20474.0
2019-01-10 13:30:00,66.45,66.47,66.38,66.4,38447.0,58.9428,58.9605,58.8807,58.8984,38447.0
2019-01-10 13:40:00,66.39,66.45,66.33,66.43,89283.0,58.8895,58.9428,58.8363,58.925,89283.0
2019-01-10 13:50:00,66.43,66.5,66.43,66.49,123463.0,58.925,58.9871,58.925,58.9782,123463.0
2019-01-10 14:00:00,66.49,66.67,66.49,66.65,111526.0,58.9782,59.1379,58.9782,59.1202,111526.0
2019-01-10 14:10:00,66.66,66.72,66.65,66.72,69830.0,59.129,59.1822,59.1202,59.1822,69830.0
2019-01-10 14:20:00,66.72,66.78,66.69,66.7,68677.0,59.1822,59.2355,59.1556,59.1645,68677.0
2019-01-10 14:30:00,66.7,66.7,66.64,66.65,31969.0,59.1645,59.1645,59.1113,59.1202,31969.0
2019-01-10 14:40:00,66.66,66.74,66.64,66.64,55870.0,59.129,59.2,59.1113,59.1113,55870.0
2019-01-10 14:50:00,66.64,66.68,66.6,66.68,47462.0,59.1113,59.1468,59.0758,59.1468,47462.0
2019-01-10 15:00:00,66.67,66.73,66.66,66.69,26529.0,59.1379,59.1911,59.129,59.1556,26529.0
2019-01-10 15:10:00,66.69,66.74,66.64,66.71,156760.0,59.1556,59.2,59.1113,59.1734,156760.0
2019-01-10 15:20:00,66.71,66.77,66.69,66.76,43259.0,59.1734,59.2266,59.1556,59.2177,43259.0
2019-01-10 15:30:00,66.76,66.8,66.72,66.78,125626.0,59.2177,59.2532,59.1822,59.2355,125626.0
2019-01-10 15:40:00,66.79,66.87,66.79,66.8,43063.0,59.2443,59.3153,59.2443,59.2532,43063.0
2019-01-10 15:50:00,66.81,66.86,66.79,66.83,84279.0,59.2621,59.3064,59.2443,59.2798,84279.0
2019-01-11 09:30:00,66.41,66.49,66.39,66.39,180415.0,58.9073,58.9782,58.8895,58.8895,180415.0
2019-01-11 09:40:00,66.42,66.45,66.34,66.39,113938.0,58.9161,58.9428,58.8452,58.8895,113938.0
2019-01-11 09:50:00,66.39,66.4,66.28,66.4,31950.0,58.8895,58.8984,58.792,58.8984,31950.0
2019-01-11 10:00:00,66.39,66.51,66.38,66.51,154562.0,58.8895,58.996,58.8807,58.996,154562.0
2019-01-11 10:10:00,66.52,66.53,66.41,66.47,37924.0,59.0048,59.0137,58.9073,58.9605,37924.0
2019-01-11 10:20:00,66.46,66.47,66.35,66.36,25045.0,58.9516,58.9605,58.8541,58.8629,25045.0
2019-01-11 10:30:00,66.36,66.46,66.33,66.44,134389.0,58.8629,58.9516,58.8363,58.9339,134389.0
2019-01-11 10:40:00,66.43,66.49,66.41,66.46,52526.0,58.925,58.9782,58.9073,58.9516,52526.0
2019-01-11 10:50:00,66.46,66.55,66.4,66.55,730651.0,58.9516,59.0315,58.8984,59.0315,730651.0
2019-01-11 11:00:00,66.54,66.57,66.47,66.52,522833.0,59.0226,59.0492,58.9605,59.0048,522833.0
2019-01-11 11:10:00,66.52,66.52,66.41,66.48,363184.0,59.0048,59.0048,58.9073,58.9694,363184.0
2019-01-11 11:20:00,66.48,66.5,66.43,66.47,307076.0,58.9694,58.9871,58.925,58.9605,307076.0
2019-01-11 11:30:00,66.47,66.5,66.45,66.48,387812.0,58.9605,58.9871,58.9428,58.9694,387812.0
2019-01-11 11:40:00,66.48,66.57,66.47,66.57,275467.0,58.9694,59.0492,58.9605,59.0492,275467.0
2019-01-11 11:50:00,66.56,66.57,66.51,66.55,278685.0,59.0403,59.0492,58.996,59.0315,278685.0
2019-01-11 12:00:00,66.54,66.61,66.54,66.56,339564.0,59.0226,59.0847,59.0226,59.0403,339564.0
2019-01-11 12:10:00,66.55,66.56,66.53,66.55,284097.0,59.0315,59.0403,59.0137,59.0315,284097.0
2019-01-11 12:20:00,66.55,66.6,66.51,66.56,409168.0,59.0315,59.0758,58.996,59.0403,409168.0
2019-01-11 12:30:00,66.56,66.66,66.55,66.63,304650.0,59.0403,59.129,59.0315,59.1024,304650.0
2019-01-11 12:40:00,66.64,66.66,66.59,66.61,321208.0,59.1113,59.129,59.0669,59.0847,321208.0
2019-01-11 12:50:00,66.61,66.64,66.6,66.62,396785.0,59.0847,59.1113,59.0758,59.0935,396785.0
2019-01-11 13:00:00,66.62,66.62,66.53,66.55,650142.0,59.0935,59.0935,59.0137,59.0315,650142.0
2019-01-11 13:10:00,66.55,66.56,66.46,66.5,263292.0,59.0315,59.0403,58.9516,58.9871,263292.0
2019-01-11 13:20:00,66.5,66.5,66.43,66.48,379022.0,58.9871,58.9871,58.925,58.9694,379022.0
2019-01-11 13:30:00,66.48,66.51,66.46,66.48,332665.0,58.9694,58.996,58.9516,58.9694,332665.0
2019-01-11 13:40:00,66.48,66.53,66.48,66.49,320361.0,58.9694,59.0137,58.9694,58.9782,320361.0
2019-01-11 13:50:00,66.49,66.55,66.48,66.52,328388.0,58.9782,59.0315,58.9694,59.0048,328388.0
2019-01-11 14:00:00,66.52,66.54,66.47,66.53,334444.0,59.0048,59.0226,58.9605,59.0137,334444.0
2019-01-11 14:10:00,66.53,66.58,66.52,66.53,331795.0,59.0137,59.0581,59.0048,59.0137,331795.0
2019-01-11 14:20:00,66.54,66.56,66.5,66.56,372435.0,59.0226,59.0403,58.9871,59.0403,372435.0
2019-01-11 14:30:00,66.56,66.56,66.51,66.55,192375.0,59.0403,59.0403,58.996,59.0315,192375.0
2019-01-11 14:40:00,66.55,66.56,66.5,66.53,164137.0,59.0315,59.0403,58.9871,59.0137,164137.0
2019-01-11 14:50:00,66.53,66.54,66.46,66.49,2204160.0,59.0137,59.0226,58.9516,58.9782,2204160.0
2019-01-11 15:00:00,66.48,66.56,66.47,66.53,199270.0,58.9694,59.0403,58.9605,59.0137,199270.0
2019-01-11 15:10:00,66.53,66.55,66.49,66.5,33067.0,59.0137,59.0315,58.9782,58.9871,33067.0
2019-01-11 15:20:00,66.51,66.52,66.47,66.47,15608.0,58.996,59.0048,58.9605,58.9605,15608.0
2019-01-11 15:30:00,66.48,66.61,66.47,66.59,125849.0,58.9694,59.0847,58.9605,59.0669,125849.0
2019-01-11 15:40:00,66.6,66.63,66.59,66.62,133391.0,59.0758,59.1024,59.0669,59.0935,133391.0
2019-01-11 15:50:00,66.62,66.63,66.58,66.61,130937.0,59.0935,59.1024,59.0581,59.0847,130937.0
2019-01-14 09:30:00,66.15,66.15,66.02,66.12,56719.0,58.6766,58.6766,58.5613,58.65,56719.0
2019-01-14 09:40:00,66.13,66.22,66.12,66.17,144712.0,58.6589,58.7387,58.65,58.6944,144712.0
2019-01-14 09:50:00,66.17,66.25,66.16,66.19,28313.0,58.6944,58.7653,58.6855,58.7121,28313.0
2019-01-14 10:00:00,66.19,66.31,66.16,66.29,77695.0,58.7121,58.8186,58.6855,58.8008,77695.0
2019-01-14 10:10:00,66.29,66.33,66.26,66.33,33271.0,58.8008,58.8363,58.7742,58.8363,33271.0
2019-01-14 10:20:00,66.34,66.34,66.24,66.27,24788.0,58.8452,58.8452,58.7565,58.7831,24788.0
2019-01-14 10:30:00,66.27,66.37,66.26,66.33,63317.0,58.7831,58.8718,58.7742,58.8363,63317.0
2019-01-14 10:40:00,66.32,66.38,66.26,66.27,27465.0,58.8274,58.8807,58.7742,58.7831,27465.0
2019-01-14 10:50:00,66.27,66.42,66.24,66.35,43854.0,58.7831,58.9161,58.7565,58.8541,43854.0
2019-01-14 11:00:00,66.32,66.38,66.26,66.27,82436.0,58.8274,58.8807,58.7742,58.7831,82436.0
2019-01-14 11:10:00,66.27,66.3,66.2,66.2,78644.0,58.7831,58.8097,58.721,58.721,78644.0
2019-01-14 11:20:00,66.19,66.26,66.18,66.23,93442.0,58.7121,58.7742,58.7033,58.7476,93442.0
2019-01-14 11:30:00,66.23,66.34,66.21,66.3,59395.0,58.7476,58.8452,58.7299,58.8097,59395.0
2019-01-14 11:40:00,66.34,66.36,66.3,66.31,53443.0,58.8452,58.8629,58.8097,58.8186,53443.0
2019-01-14 11:50:00,66.31,66.32,66.24,66.29,80379.0,58.8186,58.8274,58.7565,58.8008,80379.0
2019-01-14 12:00:00,66.3,66.33,66.27,66.32,58310.0,58.8097,58.8363,58.7831,58.8274,58310.0
2019-01-14 12:10:00,66.32,66.43,66.32,66.42,88411.0,58.8274,58.925,58.8274,58.9161,88411.0
2019-01-14 12:20:00,66.41,66.42,66.39,66.41,58481.0,58.9073,58.9161,58.8895,58.9073,58481.0
2019-01-14 12:30:00,66.41,66.42,66.37,66.39,466912.0,58.9073,58.9161,58.8718,58.8895,466912.0
2019-01-14 12:40:00,66.39,66.41,66.36,66.38,48569.0,58.8895,58.9073,58.8629,58.8807,48569.0
2019-01-14 12:50:00,66.36,66.39,66.35,66.36,45461.0,58.8629,58.8895,58.8541,58.8629,45461.0
2019-01-14 13:00:00,66.36,66.38,66.3,66.37,557601.0,58.8629,58.8807,58.8097,58.8718,557601.0
2019-01-14 13:10:00,66.37,66.43,66.36,66.43,23836.0,58.8718,58.925,58.8629,58.925,23836.0
2019-01-14 13:20:00,66.43,66.45,66.4,66.4,26669.0,58.925,58.9428,58.8984,58.8984,26669.0
2019-01-14 13:30:00,66.41,66.45,66.41,66.45,27653.0,58.9073,58.9428,58.9073,58.9428,27653.0
2019-01-14 13:40:00,66.44,66.47,66.41,66.42,36559.0,58.9339,58.9605,58.9073,58.9161,36559.0
2019-01-14 13:50:00,66.42,66.44,66.39,66.4,43015.0,58.9161,58.9339,58.8895,58.8984,43015.0
2019-01-14 14:00:00,66.39,66.41,66.35,66.36,182429.0,58.8895,58.9073,58.8541,58.8629,182429.0
2019-01-14 14:10:00,66.37,66.38,66.31,66.31,130757.0,58.8718,58.8807,58.8186,58.8186,130757.0
2019-01-14 14:20:00,66.31,66.33,66.28,66.3,198816.0,58.8186,58.8363,58.792,58.8097,198816.0
2019-01-14 14:30:00,66.31,66.34,66.31,66.32,24502.0,58.8186,58.8452,58.8186,58.8274,24502.0
2019-01-14 14:40:00,66.31,66.38,66.31,66.38,46133.0,58.8186,58.8807,58.8186,58.8807,46133.0
2019-01-14 14:50:00,66.38,66.43,66.37,66.41,44655.0,58.8807,58.925,58.8718,58.9073,44655.0
2019-01-14 15:00:00,66.41,66.43,66.37,66.4,45517.0,58.9073,58.925,58.8718,58.8984,45517.0
2019-01-14 15:10:00,66.4,66.4,66.35,66.36,92474.0,58.8984,58.8984,58.8541,58.8629,92474.0
2019-01-14 15:20:00,66.37,66.41,66.35,66.35,194185.0,58.8718,58.9073,58.8541,58.8541,194185.0
2019-01-14 15:30:00,66.35,66.39,66.34,66.36,78873.0,58.8541,58.8895,58.8452,58.8629,78873.0
2019-01-14 15:40:00,66.36,66.36,66.27,66.28,421793.0,58.8629,58.8629,58.7831,58.792,421793.0
2019-01-14 15:50:00,66.28,66.33,66.22,66.26,509882.0,58.792,58.8363,58.7387,58.7742,509882.0
2019-01-15 09:30:00,66.43,66.65,66.43,66.64,70407.0,58.925,59.1202,58.925,59.1113,70407.0
2019-01-15 09:40:00,66.64,66.69,66.61,66.67,498489.0,59.1113,59.1556,59.0847,59.1379,498489.0
2019-01-15 09:50:00,66.67,66.73,66.63,66.68,52684.0,59.1379,59.1911,59.1024,59.1468,52684.0
2019-01-15 10:00:00,66.7,66.87,66.7,66.75,305104.0,59.1645,59.3153,59.1645,59.2089,305104.0
2019-01-15 10:10:00,66.75,66.76,66.57,66.61,600249.0,59.2089,59.2177,59.0492,59.0847,600249.0
2019-01-15 10:20:00,66.63,66.64,66.54,66.61,45227.0,59.1024,59.1113,59.0226,59.0847,45227.0
2019-01-15 10:30:00,66.63,66.69,66.57,66.68,77563.0,59.1024,59.1556,59.0492,59.1468,77563.0
2019-01-15 10:40:00,66.69,66.75,66.64,66.69,245626.0,59.1556,59.2089,59.1113,59.1556,245626.0
2019-01-15 10:50:00,66.7,66.79,66.69,66.77,108497.0,59.1645,59.2443,59.1556,59.2266,108497.0
2019-01-15 11:00:00,66.78,66.81,66.74,66.74,32156.0,59.2355,59.2621,59.2,59.2,32156.0
2019-01-15 11:10:00,66.74,66.74,66.67,66.69,24796.0,59.2,59.2,59.1379,59.1556,24796.0
2019-01-15 11:20:00,66.71,66.72,66.63,66.67,31216.0,59.1734,59.1822,59.1024,59.1379,31216.0
2019-01-15 11:30:00,66.66,66.68,66.62,66.67,47596.0,59.129,59.1468,59.0935,59.1379,47596.0
2019-01-15 11:40:00,66.66,66.75,66.66,66.73,50415.0,59.129,59.2089,59.129,59.1911,50415.0
2019-01-15 11:50:00,66.74,66.84,66.72,66.82,45944.0,59.2,59.2887,59.1822,59.271,45944.0
2019-01-15 12:00:00,66.82,66.92,66.81,66.84,29242.0,59.271,59.3597,59.2621,59.2887,29242.0
2019-01-15 12:10:00,66.85,66.91,66.84,66.86,104650.0,59.2976,59.3508,59.2887,59.3064,104650.0
2019-01-15 12:20:00,66.86,66.9,66.84,66.86,23897.0,59.3064,59.3419,59.2887,59.3064,23897.0
2019-01-15 12:30:00,66.85,66.85,66.79,66.81,43532.0,59.2976,59.2976,59.2443,59.2621,43532.0
2019-01-15 12:40:00,66.82,66.83,66.78,66.79,48361.0,59.271,59.2798,59.2355,59.2443,48361.0
2019-01-15 12:50:00,66.78,66.79,66.71,66.75,77279.0,59.2355,59.2443,59.1734,59.2089,77279.0
2019-01-15 13:00:00,66.74,66.76,66.71,66.75,47925.0,59.2,59.2177,59.1734,59.2089,47925.0
2019-01-15 13:10:00,66.75,66.76,66.71,66.75,67454.0,59.2089,59.2177,59.1734,59.2089,67454.0
2019-01-15 13:20:00,66.75,66.76,66.73,66.75,124032.0,59.2089,59.2177,59.1911,59.2089,124032.0
2019-01-15 13:30:00,66.75,66.79,66.74,66.77,67014.0,59.2089,59.2443,59.2,59.2266,67014.0
2019-01-15 13:40:00,66.77,66.78,66.73,66.74,71334.0,59.2266,59.2355,59.1911,59.2,71334.0
2019-01-15 13:50:00,66.75,66.79,66.74,66.77,209806.0,59.2089,59.2443,59.2,59.2266,209806.0
2019-01-15 14:00:00,66.77,66.83,66.74,66.76,97688.0,59.2266,59.2798,59.2,59.2177,97688.0
2019-01-15 14:10:00,66.77,66.78,66.69,66.73,184078.0,59.2266,59.2355,59.1556,59.1911,184078.0
2019-01-15 14:20:00,66.73,66.73,66.58,66.59,94882.0,59.1911,59.1911,59.0581,59.0669,94882.0
2019-01-15 14:30:00,66.57,66.61,66.47,66.55,267544.0,59.0492,59.0847,58.9605,59.0315,267544.0
2019-01-15 14:40:00,66.54,66.66,66.53,66.62,134899.0,59.0226,59.129,59.0137,59.0935,134899.0
2019-01-15 14:50:00,66.62,66.71,66.62,66.71,53620.0,59.0935,59.1734,59.0935,59.1734,53620.0
2019-01-15 15:00:00,66.7,66.82,66.69,66.81,41271.0,59.1645,59.271,59.1556,59.2621,41271.0
2019-01-15 15:10:00,66.81,66.83,66.77,66.78,43960.0,59.2621,59.2798,59.2266,59.2355,43960.0
2019-01-15 15:20:00,66.78,66.78,66.72,66.76,30033.0,59.2355,59.2355,59.1822,59.2177,30033.0
2019-01-15 15:30:00,66.76,66.78,66.72,66.75,58265.0,59.2177,59.2355,59.1822,59.2089,58265.0
2019-01-15 15:40:00,66.75,66.87,66.73,66.83,63450.0,59.2089,59.3153,59.1911,59.2798,63450.0
2019-01-15 15:50:00,66.83,66.85,66.78,66.84,107626.0,59.2798,59.2976,59.2355,59.2887,107626.0
2019-01-16 09:30:00,67.0,67.08,66.94,67.06,151215.0,59.4306,59.5016,59.3774,59.4838,151215.0
2019-01-16 09:40:00,67.06,67.18,67.05,67.13,542453.0,59.4838,59.5903,59.475,59.5459,542453.0
2019-01-16 09:50:00,67.14,67.15,67.11,67.14,105053.0,59.5548,59.5637,59.5282,59.5548,105053.0
2019-01-16 10:00:00,67.13,67.2,67.12,67.18,205768.0,59.5459,59.608,59.5371,59.5903,205768.0
2019-01-16 10:10:00,67.19,67.2,67.14,67.15,94242.0,59.5992,59.608,59.5548,59.5637,94242.0
2019-01-16 10:20:00,67.16,67.16,67.11,67.12,34464.0,59.5725,59.5725,59.5282,59.5371,34464.0
2019-01-16 10:30:00,67.12,67.13,67.03,67.03,49518.0,59.5371,59.5459,59.4572,59.4572,49518.0
2019-01-16 10:40:00,67.03,67.06,66.96,67.06,155888.0,59.4572,59.4838,59.3951,59.4838,155888.0
2019-01-16 10:50:00,67.06,67.1,67.06,67.09,31412.0,59.4838,59.5193,59.4838,59.5104,31412.0
2019-01-16 11:00:00,67.09,67.12,66.98,67.03,88288.0,59.5104,59.5371,59.4129,59.4572,88288.0
2019-01-16 11:10:00,67.04,67.14,67.04,67.14,67469.0,59.4661,59.5548,59.4661,59.5548,67469.0
2019-01-16 11:20:00,67.14,67.16,67.1,67.14,41533.0,59.5548,59.5725,59.5193,59.5548,41533.0
2019-01-16 11:30:00,67.15,67.2,67.1,67.17,50615.0,59.5637,59.608,59.5193,59.5814,50615.0
2019-01-16 11:40:00,67.17,67.18,67.08,67.08,197396.0,59.5814,59.5903,59.5016,59.5016,197396.0
2019-01-16 11:50:00,67.08,67.09,67.02,67.06,80520.0,59.5016,59.5104,59.4484,59.4838,80520.0
2019-01-16 12:00:00,67.06,67.09,67.04,67.06,73960.0,59.4838,59.5104,59.4661,59.4838,73960.0
2019-01-16 12:10:00,67.08,67.13,67.01,67.11,102850.0,59.5016,59.5459,59.4395,59.5282,102850.0
2019-01-16 12:20:00,67.11,67.13,67.06,67.11,120779.0,59.5282,59.5459,59.4838,59.5282,120779.0
2019-01-16 12:30:00,67.12,67.12,67.0,67.04,597103.0,59.5371,59.5371,59.4306,59.4661,597103.0
2019-01-16 12:40:00,67.05,67.1,67.04,67.07,66997.0,59.475,59.5193,59.4661,59.4927,66997.0
2019-01-16 12:50:00,67.08,67.12,67.08,67.1,23324.0,59.5016,59.5371,59.5016,59.5193,23324.0
2019-01-16 13:00:00,67.1,67.1,67.06,67.09,33109.0,59.5193,59.5193,59.4838,59.5104,33109.0
2019-01-16 13:10:00,67.09,67.11,67.06,67.11,30307.0,59.5104,59.5282,59.4838,59.5282,30307.0
2019-01-16 13:20:00,67.1,67.13,67.1,67.1,24018.0,59.5193,59.5459,59.5193,59.5193,24018.0
2019-01-16 13:30:00,67.1,67.14,67.1,67.13,31193.0,59.5193,59.5548,59.5193,59.5459,31193.0
2019-01-16 13:40:00,67.13,67.16,67.1,67.15,19859.0,59.5459,59.5725,59.5193,59.5637,19859.0
2019-01-16 13:50:00,67.15,67.15,67.12,67.14,35850.0,59.5637,59.5637,59.5371,59.5548,35850.0
2019-01-16 14:00:00,67.15,67.17,67.14,67.16,43115.0,59.5637,59.5814,59.5548,59.5725,43115.0
2019-01-16 14:10:00,67.15,67.2,67.15,67.17,43046.0,59.5637,59.608,59.5637,59.5814,43046.0
2019-01-16 14:20:00,67.18,67.21,67.17,67.2,39780.0,59.5903,59.6169,59.5814,59.608,39780.0
2019-01-16 14:30:00,67.2,67.26,67.2,67.23,67145.0,59.608,59.6612,59.608,59.6346,67145.0
2019-01-16 14:40:00,67.24,67.25,67.21,67.21,27746.0,59.6435,59.6524,59.6169,59.6169,27746.0
2019-01-16 14:50:00,67.22,67.23,67.14,67.15,188881.0,59.6258,59.6346,59.5548,59.5637,188881.0
2019-01-16 15:00:00,67.15,67.23,67.14,67.2,64851.0,59.5637,59.6346,59.5548,59.608,64851.0
2019-01-16 15:10:00,67.19,67.22,67.17,67.22,31497.0,59.5992,59.6258,59.5814,59.6258,31497.0
2019-01-16 15:20:00,67.22,67.23,67.18,67.22,54640.0,59.6258,59.6346,59.5903,59.6258,54640.0
2019-01-16 15:30:00,67.22,67.22,67.07,67.14,71914.0,59.6258,59.6258,59.4927,59.5548,71914.0
2019-01-16 15:40:00,67.14,67.15,67.08,67.12,164185.0,59.5548,59.5637,59.5016,59.5371,164185.0
2019-01-16 15:50:00,67.12,67.14,67.05,67.06,188750.0,59.5371,59.5548,59.475,59.4838,188750.0
2019-01-17 09:30:00,66.8,66.92,66.74,66.87,136746.0,59.2532,59.3597,59.2,59.3153,136746.0
2019-01-17 09:40:00,66.88,66.94,66.88,66.91,78138.0,59.3242,59.3774,59.3242,59.3508,78138.0
2019-01-17 09:50:00,66.91,67.03,66.9,67.01,109361.0,59.3508,59.4572,59.3419,59.4395,109361.0
2019-01-17 10:00:00,67.01,67.01,66.94,66.94,98104.0,59.4395,59.4395,59.3774,59.3774,98104.0
2019-01-17 10:10:00,66.94,67.07,66.92,66.93,63648.0,59.3774,59.4927,59.3597,59.3685,63648.0
2019-01-17 10:20:00,66.94,67.05,66.9,67.04,54801.0,59.3774,59.475,59.3419,59.4661,54801.0
2019-01-17 10:30:00,67.04,67.06,66.95,66.95,40481.0,59.4661,59.4838,59.3863,59.3863,40481.0
2019-01-17 10:40:00,66.95,67.0,66.94,66.97,26399.0,59.3863,59.4306,59.3774,59.404,26399.0
2019-01-17 10:50:00,66.98,67.05,66.97,67.03,34751.0,59.4129,59.475,59.404,59.4572,34751.0
2019-01-17 11:00:00,67.05,67.11,67.04,67.11,86854.0,59.475,59.5282,59.4661,59.5282,86854.0
2019-01-17 11:10:00,67.11,67.14,67.08,67.1,21404.0,59.5282,59.5548,59.5016,59.5193,21404.0
2019-01-17 11:20:00,67.1,67.13,67.07,67.11,68362.0,59.5193,59.5459,59.4927,59.5282,68362.0
2019-01-17 11:30:00,67.1,67.15,67.09,67.14,30735.0,59.5193,59.5637,59.5104,59.5548,30735.0
2019-01-17 11:40:00,67.13,67.16,67.1,67.12,23536.0,59.5459,59.5725,59.5193,59.5371,23536.0
2019-01-17 11:50:00,67.11,67.13,67.08,67.11,8323.0,59.5282,59.5459,59.5016,59.5282,8323.0
2019-01-17 12:00:00,67.11,67.15,67.08,67.11,186934.0,59.5282,59.5637,59.5016,59.5282,186934.0
2019-01-17 12:10:00,67.11,67.17,67.1,67.13,19792.0,59.5282,59.5814,59.5193,59.5459,19792.0
2019-01-17 12:20:00,67.13,67.14,67.09,67.12,191279.0,59.5459,59.5548,59.5104,59.5371,191279.0
2019-01-17 12:30:00,67.13,67.15,67.11,67.13,116764.0,59.5459,59.5637,59.5282,59.5459,116764.0
2019-01-17 12:40:00,67.14,67.15,67.09,67.11,42985.0,59.5548,59.5637,59.5104,59.5282,42985.0
2019-01-17 12:50:00,67.1,67.12,67.05,67.07,34631.0,59.5193,59.5371,59.475,59.4927,34631.0
2019-01-17 13:00:00,67.07,67.13,67.07,67.13,26159.0,59.4927,59.5459,59.4927,59.5459,26159.0
2019-01-17 13:10:00,67.14,67.18,67.14,67.16,27570.0,59.5548,59.5903,59.5548,59.5725,27570.0
2019-01-17 13:20:00,67.16,67.22,67.16,67.2,30252.0,59.5725,59.6258,59.5725,59.608,30252.0
2019-01-17 13:30:00,67.19,67.22,67.18,67.2,17201.0,59.5992,59.6258,59.5903,59.608,17201.0
2019-01-17 13:40:00,67.2,67.2,67.15,67.17,109666.0,59.608,59.608,59.5637,59.5814,109666.0
2019-01-17 13:50:00,67.17,67.19,67.13,67.19,59653.0,59.5814,59.5992,59.5459,59.5992,59653.0
2019-01-17 14:00:00,67.19,67.19,67.16,67.17,191088.0,59.5992,59.5992,59.5725,59.5814,191088.0
2019-01-17 14:10:00,67.18,67.19,67.15,67.17,63171.0,59.5903,59.5992,59.5637,59.5814,63171.0
2019-01-17 14:20:00,67.17,67.17,67.13,67.15,61850.0,59.5814,59.5814,59.5459,59.5637,61850.0
2019-01-17 14:30:00,67.14,67.32,67.12,67.29,209090.0,59.5548,59.7145,59.5371,59.6879,209090.0
2019-01-17 14:40:00,67.3,67.7,67.29,67.67,257583.0,59.6967,60.0515,59.6879,60.0249,257583.0
2019-01-17 14:50:00,67.67,67.69,67.34,67.39,304576.0,60.0249,60.0427,59.7322,59.7766,304576.0
2019-01-17 15:00:00,67.39,67.41,67.26,67.34,127411.0,59.7766,59.7943,59.6612,59.7322,127411.0
2019-01-17 15:10:00,67.35,67.37,67.29,67.35,37865.0,59.7411,59.7588,59.6879,59.7411,37865.0
2019-01-17 15:20:00,67.36,67.42,67.31,67.42,49030.0,59.7499,59.8032,59.7056,59.8032,49030.0
2019-01-17 15:30:00,67.42,67.5,67.41,67.43,49431.0,59.8032,59.8741,59.7943,59.812,49431.0
2019-01-17 15:40:00,67.44,67.46,67.37,67.38,191321.0,59.8209,59.8386,59.7588,59.7677,191321.0
2019-01-17 15:50:00,67.38,67.49,67.33,67.49,192829.0,59.7677,59.8653,59.7233,59.8653,192829.0
2019-01-18 09:30:00,68.02,68.05,67.92,67.93,472454.0,60.3354,60.362,60.2467,60.2555,472454.0
2019-01-18 09:40:00,67.94,67.97,67.88,67.92,141022.0,60.2644,60.291,60.2112,60.2467,141022.0
2019-01-18 09:50:00,67.92,67.92,67.83,67.89,119370.0,60.2467,60.2467,60.1668,60.2201,119370.0
2019-01-18 10:00:00,67.89,67.91,67.82,67.84,190614.0,60.2201,60.2378,60.158,60.1757,190614.0
2019-01-18 10:10:00,67.85,68.1,67.85,68.02,254711.0,60.1846,60.4063,60.1846,60.3354,254711.0
2019-01-18 10:20:00,68.02,68.05,67.92,67.95,106632.0,60.3354,60.362,60.2467,60.2733,106632.0
2019-01-18 10:30:00,67.94,68.03,67.93,67.97,70040.0,60.2644,60.3443,60.2555,60.291,70040.0
2019-01-18 10:40:00,67.96,68.13,67.95,68.08,117512.0,60.2822,60.433,60.2733,60.3886,117512.0
2019-01-18 10:50:00,68.09,68.15,68.06,68.14,91338.0,60.3975,60.4507,60.3709,60.4418,91338.0
2019-01-18 11:00:00,68.14,68.24,68.14,68.19,30898.0,60.4418,60.5305,60.4418,60.4862,30898.0
2019-01-18 11:10:00,68.2,68.2,68.1,68.12,79520.0,60.495,60.495,60.4063,60.4241,79520.0
2019-01-18 11:20:00,68.12,68.24,68.09,68.21,160408.0,60.4241,60.5305,60.3975,60.5039,160408.0
2019-01-18 11:30:00,68.22,68.23,68.16,68.22,36242.0,60.5128,60.5217,60.4596,60.5128,36242.0
2019-01-18 11:40:00,68.23,68.25,68.2,68.21,105807.0,60.5217,60.5394,60.495,60.5039,105807.0
2019-01-18 11:50:00,68.21,68.28,68.18,68.27,194154.0,60.5039,60.566,60.4773,60.5571,194154.0
2019-01-18 12:00:00,68.28,68.31,68.21,68.23,230204.0,60.566,60.5926,60.5039,60.5217,230204.0
2019-01-18 12:10:00,68.24,68.36,68.23,68.31,115910.0,60.5305,60.637,60.5217,60.5926,115910.0
2019-01-18 12:20:00,68.31,68.36,68.29,68.34,42223.0,60.5926,60.637,60.5749,60.6192,42223.0
2019-01-18 12:30:00,68.34,68.36,68.3,68.32,100516.0,60.6192,60.637,60.5837,60.6015,100516.0
2019-01-18 12:40:00,68.33,68.37,68.28,68.28,46068.0,60.6104,60.6458,60.566,60.566,46068.0
2019-01-18 12:50:00,68.28,68.32,68.25,68.32,309674.0,60.566,60.6015,60.5394,60.6015,309674.0
2019-01-18 13:00:00,68.32,68.34,68.27,68.28,28922.0,60.6015,60.6192,60.5571,60.566,28922.0
2019-01-18 13:10:00,68.27,68.28,68.24,68.26,41507.0,60.5571,60.566,60.5305,60.5483,41507.0
2019-01-18 13:20:00,68.27,68.31,68.21,68.23,52484.0,60.5571,60.5926,60.5039,60.5217,52484.0
2019-01-18 13:30:00,68.25,68.25,68.18,68.22,27994.0,60.5394,60.5394,60.4773,60.5128,27994.0
2019-01-18 13:40:00,68.22,68.26,68.2,68.25,30258.0,60.5128,60.5483,60.495,60.5394,30258.0
2019-01-18 13:50:00,68.26,68.29,68.25,68.29,37440.0,60.5483,60.5749,60.5394,60.5749,37440.0
2019-01-18 14:00:00,68.29,68.3,68.25,68.29,567378.0,60.5749,60.5837,60.5394,60.5749,567378.0
2019-01-18 14:10:00,68.28,68.28,68.22,68.23,17574.0,60.566,60.566,60.5128,60.5217,17574.0
2019-01-18 14:20:00,68.22,68.26,68.18,68.2,231350.0,60.5128,60.5483,60.4773,60.495,231350.0
2019-01-18 14:30:00,68.19,68.21,68.14,68.15,29676.0,60.4862,60.5039,60.4418,60.4507,29676.0
2019-01-18 14:40:00,68.15,68.19,68.12,68.19,65903.0,60.4507,60.4862,60.4241,60.4862,65903.0
2019-01-18 14:50:00,68.19,68.22,68.18,68.2,22198.0,60.4862,60.5128,60.4773,60.495,22198.0
2019-01-18 15:00:00,68.2,68.2,68.14,68.16,63114.0,60.495,60.495,60.4418,60.4596,63114.0
2019-01-18 15:10:00,68.16,68.23,68.14,68.21,457670.0,60.4596,60.5217,60.4418,60.5039,457670.0
2019-01-18 15:20:00,68.22,68.22,68.16,68.19,34909.0,60.5128,60.5128,60.4596,60.4862,34909.0
2019-01-18 15:30:00,68.19,68.24,68.16,68.24,89441.0,60.4862,60.5305,60.4596,60.5305,89441.0
2019-01-18 15:40:00,68.24,68.27,68.18,68.18,142391.0,60.5305,60.5571,60.4773,60.4773,142391.0
2019-01-18 15:50:00,68.18,68.28,68.13,68.26,154225.0,60.4773,60.566,60.433,60.5483,154225.0
2019-01-22 09:30:00,67.67,67.76,67.66,67.7,140688.0,60.0249,60.1048,60.0161,60.0515,140688.0
2019-01-22 09:40:00,67.7,67.7,67.58,67.58,168437.0,60.0515,60.0515,59.9451,59.9451,168437.0
2019-01-22 09:50:00,67.57,67.66,67.54,67.64,83418.0,59.9362,60.0161,59.9096,59.9983,83418.0
2019-01-22 10:00:00,67.63,67.63,67.44,67.49,232472.0,59.9894,59.9894,59.8209,59.8653,232472.0
2019-01-22 10:10:00,67.49,67.53,67.44,67.48,186543.0,59.8653,59.9007,59.8209,59.8564,186543.0
2019-01-22 10:20:00,67.48,67.57,67.47,67.54,82022.0,59.8564,59.9362,59.8475,59.9096,82022.0
2019-01-22 10:30:00,67.55,67.63,67.52,67.57,98656.0,59.9185,59.9894,59.8919,59.9362,98656.0
2019-01-22 10:40:00,67.57,67.59,67.5,67.52,158312.0,59.9362,59.954,59.8741,59.8919,158312.0
2019-01-22 10:50:00,67.52,67.59,67.5,67.5,77718.0,59.8919,59.954,59.8741,59.8741,77718.0
2019-01-22 11:00:00,67.5,67.55,67.48,67.53,146849.0,59.8741,59.9185,59.8564,59.9007,146849.0
2019-01-22 11:10:00,67.52,67.58,67.49,67.56,103528.0,59.8919,59.9451,59.8653,59.9273,103528.0
2019-01-22 11:20:00,67.56,67.61,67.55,67.56,111832.0,59.9273,59.9717,59.9185,59.9273,111832.0
2019-01-22 11:30:00,67.56,67.61,67.54,67.56,251496.0,59.9273,59.9717,59.9096,59.9273,251496.0
2019-01-22 11:40:00,67.56,67.56,67.42,67.46,224280.0,59.9273,59.9273,59.8032,59.8386,224280.0
2019-01-22 11:50:00,67.46,67.46,67.34,67.36,134433.0,59.8386,59.8386,59.7322,59.7499,134433.0
2019-01-22 12:00:00,67.35,67.44,67.32,67.42,337766.0,59.7411,59.8209,59.7145,59.8032,337766.0
2019-01-22 12:10:00,67.42,67.44,67.39,67.41,41051.0,59.8032,59.8209,59.7766,59.7943,41051.0
2019-01-22 12:20:00,67.42,67.44,67.35,67.37,114693.0,59.8032,59.8209,59.7411,59.7588,114693.0
2019-01-22 12:30:00,67.36,67.39,67.33,67.36,84850.0,59.7499,59.7766,59.7233,59.7499,84850.0
2019-01-22 12:40:00,67.35,67.42,67.34,67.42,135306.0,59.7411,59.8032,59.7322,59.8032,135306.0
2019-01-22 12:50:00,67.41,67.43,67.37,67.38,64678.0,59.7943,59.812,59.7588,59.7677,64678.0
2019-01-22 13:00:00,67.35,67.35,67.21,67.21,133221.0,59.7411,59.7411,59.6169,59.6169,133221.0
2019-01-22 13:10:00,67.21,67.21,67.09,67.09,204731.0,59.6169,59.6169,59.5104,59.5104,204731.0
2019-01-22 13:20:00,67.09,67.22,67.09,67.19,125826.0,59.5104,59.6258,59.5104,59.5992,125826.0
2019-01-22 13:30:00,67.19,67.25,67.17,67.24,230380.0,59.5992,59.6524,59.5814,59.6435,230380.0
2019-01-22 13:40:00,67.23,67.25,67.18,67.24,59304.0,59.6346,59.6524,59.5903,59.6435,59304.0
2019-01-22 13:50:00,67.25,67.28,67.23,67.25,161774.0,59.6524,59.679,59.6346,59.6524,161774.0
2019-01-22 14:00:00,67.25,67.26,67.19,67.19,77955.0,59.6524,59.6612,59.5992,59.5992,77955.0
2019-01-22 14:10:00,67.19,67.22,67.17,67.2,88409.0,59.5992,59.6258,59.5814,59.608,88409.0
2019-01-22 14:20:00,67.2,67.22,67.09,67.1,197841.0,59.608,59.6258,59.5104,59.5193,197841.0
2019-01-22 14:30:00,67.1,67.13,67.04,67.06,242009.0,59.5193,59.5459,59.4661,59.4838,242009.0
2019-01-22 14:40:00,67.06,67.13,66.98,66.99,435973.0,59.4838,59.5459,59.4129,59.4217,435973.0
2019-01-22 14:50:00,66.98,67.06,66.96,67.04,273864.0,59.4129,59.4838,59.3951,59.4661,273864.0
2019-01-22 15:00:00,67.05,67.06,66.94,66.95,319155.0,59.475,59.4838,59.3774,59.3863,319155.0
2019-01-22 15:10:00,66.96,67.04,66.94,67.04,248567.0,59.3951,59.4661,59.3774,59.4661,248567.0
2019-01-22 15:20:00,67.05,67.13,67.04,67.11,209102.0,59.475,59.5459,59.4661,59.5282,209102.0
2019-01-22 15:30:00,67.11,67.21,66.97,67.2,209607.0,59.5282,59.6169,59.404,59.608,209607.0
2019-01-22 15:40:00,67.22,67.28,67.08,67.09,196135.0,59.6258,59.679,59.5016,59.5104,196135.0
2019-01-22 15:50:00,67.09,67.27,67.04,67.27,357746.0,59.5104,59.6701,59.4661,59.6701,357746.0
2019-01-23 09:30:00,67.7,67.75,67.62,67.7,284854.0,60.0515,60.0959,59.9806,60.0515,284854.0
2019-01-23 09:40:00,67.71,67.78,67.66,67.77,29757.0,60.0604,60.1225,60.0161,60.1136,29757.0
2019-01-23 09:50:00,67.77,67.78,67.72,67.73,50953.0,60.1136,60.1225,60.0693,60.0781,50953.0
2019-01-23 10:00:00,67.73,67.8,67.69,67.74,54271.0,60.0781,60.1402,60.0427,60.087,54271.0
2019-01-23 10:10:00,67.75,67.78,67.62,67.63,101401.0,60.0959,60.1225,59.9806,59.9894,101401.0
2019-01-23 10:20:00,67.62,67.66,67.53,67.54,64087.0,59.9806,60.0161,59.9007,59.9096,64087.0
2019-01-23 10:30:00,67.54,67.58,67.5,67.51,108390.0,59.9096,59.9451,59.8741,59.883,108390.0
2019-01-23 10:40:00,67.52,67.53,67.42,67.44,71334.0,59.8919,59.9007,59.8032,59.8209,71334.0
2019-01-23 10:50:00,67.43,67.44,67.37,67.4,109126.0,59.812,59.8209,59.7588,59.7854,109126.0
2019-01-23 11:00:00,67.4,67.47,67.37,67.45,68091.0,59.7854,59.8475,59.7588,59.8298,68091.0
2019-01-23 11:10:00,67.44,67.5,67.35,67.37,87114.0,59.8209,59.8741,59.7411,59.7588,87114.0
2019-01-23 11:20:00,67.37,67.38,67.25,67.33,105428.0,59.7588,59.7677,59.6524,59.7233,105428.0
2019-01-23 11:30:00,67.33,67.37,67.29,67.32,77021.0,59.7233,59.7588,59.6879,59.7145,77021.0
2019-01-23 11:40:00,67.33,67.33,67.14,67.14,90744.0,59.7233,59.7233,59.5548,59.5548,90744.0
2019-01-23 11:50:00,67.14,67.17,67.04,67.09,134774.0,59.5548,59.5814,59.4661,59.5104,134774.0
2019-01-23 12:00:00,67.08,67.14,66.97,67.02,96621.0,59.5016,59.5548,59.404,59.4484,96621.0
2019-01-23 12:10:00,67.03,67.06,66.96,66.99,44899.0,59.4572,59.4838,59.3951,59.4217,44899.0
2019-01-23 12:20:00,67.01,67.15,66.98,67.12,86740.0,59.4395,59.5637,59.4129,59.5371,86740.0
2019-01-23 12:30:00,67.11,67.2,67.11,67.15,47584.0,59.5282,59.608,59.5282,59.5637,47584.0
2019-01-23 12:40:00,67.15,67.26,67.13,67.23,50742.0,59.5637,59.6612,59.5459,59.6346,50742.0
2019-01-23 12:50:00,67.23,67.29,67.2,67.27,69220.0,59.6346,59.6879,59.608,59.6701,69220.0
2019-01-23 13:00:00,67.27,67.28,67.13,67.26,78078.0,59.6701,59.679,59.5459,59.6612,78078.0
2019-01-23 13:10:00,67.25,67.32,67.19,67.28,160310.0,59.6524,59.7145,59.5992,59.679,160310.0
2019-01-23 13:20:00,67.28,67.31,67.24,67.25,88301.0,59.679,59.7056,59.6435,59.6524,88301.0
2019-01-23 13:30:00,67.25,67.34,67.25,67.3,72634.0,59.6524,59.7322,59.6524,59.6967,72634.0
2019-01-23 13:40:00,67.3,67.35,67.27,67.32,57018.0,59.6967,59.7411,59.6701,59.7145,57018.0
2019-01-23 13:50:00,67.31,67.35,67.28,67.3,161739.0,59.7056,59.7411,59.679,59.6967,161739.0
2019-01-23 14:00:00,67.31,67.41,67.31,67.39,91024.0,59.7056,59.7943,59.7056,59.7766,91024.0
2019-01-23 14:10:00,67.39,67.4,67.27,67.28,64838.0,59.7766,59.7854,59.6701,59.679,64838.0
2019-01-23 14:20:00,67.28,67.39,67.28,67.37,123721.0,59.679,59.7766,59.679,59.7588,123721.0
2019-01-23 14:30:00,67.36,67.38,67.28,67.31,211237.0,59.7499,59.7677,59.679,59.7056,211237.0
2019-01-23 14:40:00,67.32,67.32,67.2,67.25,69328.0,59.7145,59.7145,59.608,59.6524,69328.0
2019-01-23 14:50:00,67.25,67.31,67.24,67.29,69079.0,59.6524,59.7056,59.6435,59.6879,69079.0
2019-01-23 15:00:00,67.28,67.37,67.27,67.31,117463.0,59.679,59.7588,59.6701,59.7056,117463.0
2019-01-23 15:10:00,67.3,67.44,67.29,67.42,46127.0,59.6967,59.8209,59.6879,59.8032,46127.0
2019-01-23 15:20:00,67.42,67.48,67.41,67.45,124160.0,59.8032,59.8564,59.7943,59.8298,124160.0
2019-01-23 15:30:00,67.46,67.47,67.39,67.41,89258.0,59.8386,59.8475,59.7766,59.7943,89258.0
2019-01-23 15:40:00,67.41,67.46,67.39,67.45,168116.0,59.7943,59.8386,59.7766,59.8298,168116.0
2019-01-23 15:50:00,67.45,67.48,67.36,67.47,318521.0,59.8298,59.8564,59.7499,59.8475,318521.0
2019-01-24 09:30:00,67.5,67.56,67.42,67.46,135265.0,59.8741,59.9273,59.8032,59.8386,135265.0
2019-01-24 09:40:00,67.46,67.57,67.39,67.47,184635.0,59.8386,59.9362,59.7766,59.8475,184635.0
2019-01-24 09:50:00,67.46,67.53,67.4,67.46,164001.0,59.8386,59.9007,59.7854,59.8386,164001.0
2019-01-24 10:00:00,67.47,67.55,67.41,67.54,191659.0,59.8475,59.9185,59.7943,59.9096,191659.0
2019-01-24 10:10:00,67.54,67.68,67.52,67.65,138746.0,59.9096,60.0338,59.8919,60.0072,138746.0
2019-01-24 10:20:00,67.64,67.74,67.61,67.72,148733.0,59.9983,60.087,59.9717,60.0693,148733.0
2019-01-24 10:30:00,67.71,67.73,67.62,67.66,153570.0,60.0604,60.0781,59.9806,60.0161,153570.0
2019-01-24 10:40:00,67.65,67.68,67.55,67.56,88713.0,60.0072,60.0338,59.9185,59.9273,88713.0
2019-01-24 10:50:00,67.56,67.6,67.53,67.59,141865.0,59.9273,59.9628,59.9007,59.954,141865.0
2019-01-24 11:00:00,67.59,67.64,67.55,67.62,137419.0,59.954,59.9983,59.9185,59.9806,137419.0
2019-01-24 11:10:00,67.63,67.64,67.48,67.54,113913.0,59.9894,59.9983,59.8564,59.9096,113913.0
2019-01-24 11:20:00,67.52,67.59,67.49,67.56,71673.0,59.8919,59.954,59.8653,59.9273,71673.0
2019-01-24 11:30:00,67.56,67.67,67.51,67.66,125094.0,59.9273,60.0249,59.883,60.0161,125094.0
2019-01-24 11:40:00,67.66,67.74,67.64,67.72,210863.0,60.0161,60.087,59.9983,60.0693,210863.0
2019-01-24 11:50:00,67.7,67.71,67.63,67.68,52423.0,60.0515,60.0604,59.9894,60.0338,52423.0
2019-01-24 12:00:00,67.68,67.69,67.59,67.6,193030.0,60.0338,60.0427,59.954,59.9628,193030.0
2019-01-24 12:10:00,67.6,67.61,67.57,67.57,251509.0,59.9628,59.9717,59.9362,59.9362,251509.0
2019-01-24 12:20:00,67.57,67.59,67.53,67.54,90131.0,59.9362,59.954,59.9007,59.9096,90131.0
2019-01-24 12:30:00,67.53,67.58,67.48,67.51,58500.0,59.9007,59.9451,59.8564,59.883,58500.0
2019-01-24 12:40:00,67.51,67.53,67.48,67.49,42878.0,59.883,59.9007,59.8564,59.8653,42878.0
2019-01-24 12:50:00,67.48,67.49,67.43,67.46,37125.0,59.8564,59.8653,59.812,59.8386,37125.0
2019-01-24 13:00:00,67.46,67.48,67.38,67.41,111143.0,59.8386,59.8564,59.7677,59.7943,111143.0
2019-01-24 13:10:00,67.41,67.41,67.31,67.37,132424.0,59.7943,59.7943,59.7056,59.7588,132424.0
2019-01-24 13:20:00,67.37,67.4,67.33,67.37,66823.0,59.7588,59.7854,59.7233,59.7588,66823.0
2019-01-24 13:30:00,67.38,67.45,67.36,67.42,61651.0,59.7677,59.8298,59.7499,59.8032,61651.0
2019-01-24 13:40:00,67.43,67.44,67.35,67.42,41707.0,59.812,59.8209,59.7411,59.8032,41707.0
2019-01-24 13:50:00,67.42,67.48,67.42,67.47,58380.0,59.8032,59.8564,59.8032,59.8475,58380.0
2019-01-24 14:00:00,67.47,67.51,67.41,67.47,106934.0,59.8475,59.883,59.7943,59.8475,106934.0
2019-01-24 14:10:00,67.48,67.49,67.45,67.46,61790.0,59.8564,59.8653,59.8298,59.8386,61790.0
2019-01-24 14:20:00,67.48,67.52,67.46,67.5,46866.0,59.8564,59.8919,59.8386,59.8741,46866.0
2019-01-24 14:30:00,67.49,67.56,67.46,67.55,137472.0,59.8653,59.9273,59.8386,59.9185,137472.0
2019-01-24 14:40:00,67.55,67.56,67.52,67.53,71374.0,59.9185,59.9273,59.8919,59.9007,71374.0
2019-01-24 14:50:00,67.53,67.55,67.52,67.55,111804.0,59.9007,59.9185,59.8919,59.9185,111804.0
2019-01-24 15:00:00,67.55,67.61,67.52,67.6,100035.0,59.9185,59.9717,59.8919,59.9628,100035.0
2019-01-24 15:10:00,67.59,67.65,67.58,67.6,104156.0,59.954,60.0072,59.9451,59.9628,104156.0
2019-01-24 15:20:00,67.61,67.63,67.59,67.61,62642.0,59.9717,59.9894,59.954,59.9717,62642.0
2019-01-24 15:30:00,67.61,67.61,67.56,67.58,189181.0,59.9717,59.9717,59.9273,59.9451,189181.0
2019-01-24 15:40:00,67.58,67.6,67.57,67.59,76872.0,59.9451,59.9628,59.9362,59.954,76872.0
2019-01-24 15:50:00,67.59,67.66,67.59,67.64,141809.0,59.954,60.0161,59.954,59.9983,141809.0
2019-01-25 09:30:00,68.22,68.23,68.15,68.19,118756.0,60.5128,60.5217,60.4507,60.4862,118756.0
2019-01-25 09:40:00,68.2,68.27,68.17,68.23,207512.0,60.495,60.5571,60.4684,60.5217,207512.0
2019-01-25 09:50:00,68.23,68.31,68.22,68.28,265044.0,60.5217,60.5926,60.5128,60.566,265044.0
2019-01-25 10:00:00,68.28,68.36,68.28,68.35,160536.0,60.566,60.637,60.566,60.6281,160536.0
2019-01-25 10:10:00,68.35,68.39,68.33,68.35,115919.0,60.6281,60.6636,60.6104,60.6281,115919.0
2019-01-25 10:20:00,68.36,68.42,68.32,68.39,59335.0,60.637,60.6902,60.6015,60.6636,59335.0
2019-01-25 10:30:00,68.39,68.47,68.31,68.45,377315.0,60.6636,60.7345,60.5926,60.7168,377315.0
2019-01-25 10:40:00,68.45,68.49,68.43,68.46,71428.0,60.7168,60.7523,60.6991,60.7257,71428.0
2019-01-25 10:50:00,68.46,68.47,68.41,68.43,77650.0,60.7257,60.7345,60.6813,60.6991,77650.0
2019-01-25 11:00:00,68.44,68.46,68.38,68.43,86644.0,60.7079,60.7257,60.6547,60.6991,86644.0
2019-01-25 11:10:00,68.44,68.44,68.38,68.4,95887.0,60.7079,60.7079,60.6547,60.6725,95887.0
2019-01-25 11:20:00,68.4,68.41,68.32,68.38,155888.0,60.6725,60.6813,60.6015,60.6547,155888.0
2019-01-25 11:30:00,68.37,68.4,68.36,68.37,126633.0,60.6458,60.6725,60.637,60.6458,126633.0
2019-01-25 11:40:00,68.38,68.44,68.38,68.42,88179.0,60.6547,60.7079,60.6547,60.6902,88179.0
2019-01-25 11:50:00,68.42,68.45,68.41,68.43,110952.0,60.6902,60.7168,60.6813,60.6991,110952.0
2019-01-25 12:00:00,68.43,68.44,68.39,68.4,145145.0,60.6991,60.7079,60.6636,60.6725,145145.0
2019-01-25 12:10:00,68.4,68.41,68.37,68.39,56711.0,60.6725,60.6813,60.6458,60.6636,56711.0
2019-01-25 12:20:00,68.4,68.5,68.39,68.48,66895.0,60.6725,60.7612,60.6636,60.7434,66895.0
2019-01-25 12:30:00,68.48,68.49,68.43,68.48,336857.0,60.7434,60.7523,60.6991,60.7434,336857.0
2019-01-25 12:40:00,68.48,68.48,68.29,68.33,141327.0,60.7434,60.7434,60.5749,60.6104,141327.0
2019-01-25 12:50:00,68.34,68.37,68.27,68.36,46453.0,60.6192,60.6458,60.5571,60.637,46453.0
2019-01-25 13:00:00,68.36,68.39,68.34,68.37,57006.0,60.637,60.6636,60.6192,60.6458,57006.0
2019-01-25 13:10:00,68.37,68.37,68.32,68.34,82357.0,60.6458,60.6458,60.6015,60.6192,82357.0
2019-01-25 13:20:00,68.34,68.42,68.34,68.4,91524.0,60.6192,60.6902,60.6192,60.6725,91524.0
2019-01-25 13:30:00,68.4,68.41,68.34,68.37,61306.0,60.6725,60.6813,60.6192,60.6458,61306.0
2019-01-25 13:40:00,68.38,68.41,68.36,68.41,83591.0,60.6547,60.6813,60.637,60.6813,83591.0
2019-01-25 13:50:00,68.41,68.42,68.39,68.4,66520.0,60.6813,60.6902,60.6636,60.6725,66520.0
2019-01-25 14:00:00,68.4,68.43,68.37,68.42,58815.0,60.6725,60.6991,60.6458,60.6902,58815.0
2019-01-25 14:10:00,68.42,68.43,68.35,68.39,90672.0,60.6902,60.6991,60.6281,60.6636,90672.0
2019-01-25 14:20:00,68.39,68.4,68.26,68.29,119014.0,60.6636,60.6725,60.5483,60.5749,119014.0
2019-01-25 14:30:00,68.29,68.34,68.27,68.32,95387.0,60.5749,60.6192,60.5571,60.6015,95387.0
2019-01-25 14:40:00,68.33,68.37,68.31,68.34,100222.0,60.6104,60.6458,60.5926,60.6192,100222.0
2019-01-25 14:50:00,68.33,68.4,68.31,68.36,167138.0,60.6104,60.6725,60.5926,60.637,167138.0
2019-01-25 15:00:00,68.36,68.37,68.32,68.32,156320.0,60.637,60.6458,60.6015,60.6015,156320.0
2019-01-25 15:10:00,68.33,68.38,68.31,68.37,114384.0,60.6104,60.6547,60.5926,60.6458,114384.0
2019-01-25 15:20:00,68.37,68.38,68.29,68.29,117036.0,60.6458,60.6547,60.5749,60.5749,117036.0
2019-01-25 15:30:00,68.3,68.31,68.23,68.3,169936.0,60.5837,60.5926,60.5217,60.5837,169936.0
2019-01-25 15:40:00,68.3,68.35,68.28,68.33,200527.0,60.5837,60.6281,60.566,60.6104,200527.0
2019-01-25 15:50:00,68.33,68.36,68.27,68.36,274575.0,60.6104,60.637,60.5571,60.637,274575.0
2019-01-28 09:30:00,67.83,67.83,67.59,67.61,205499.0,60.1668,60.1668,59.954,59.9717,205499.0
2019-01-28 09:40:00,67.6,67.7,67.57,67.59,355345.0,59.9628,60.0515,59.9362,59.954,355345.0
2019-01-28 09:50:00,67.58,67.62,67.52,67.59,208613.0,59.9451,59.9806,59.8919,59.954,208613.0
2019-01-28 10:00:00,67.59,67.65,67.51,67.64,210776.0,59.954,60.0072,59.883,59.9983,210776.0
2019-01-28 10:10:00,67.62,67.67,67.54,67.66,150462.0,59.9806,60.0249,59.9096,60.0161,150462.0
2019-01-28 10:20:00,67.66,67.74,67.64,67.72,133051.0,60.0161,60.087,59.9983,60.0693,133051.0
2019-01-28 10:30:00,67.72,67.74,67.68,67.68,78984.0,60.0693,60.087,60.0338,60.0338,78984.0
2019-01-28 10:40:00,67.68,67.79,67.68,67.68,184671.0,60.0338,60.1314,60.0338,60.0338,184671.0
2019-01-28 10:50:00,67.68,67.73,67.65,67.65,358345.0,60.0338,60.0781,60.0072,60.0072,358345.0
2019-01-28 11:00:00,67.63,67.66,67.58,67.65,128374.0,59.9894,60.0161,59.9451,60.0072,128374.0
2019-01-28 11:10:00,67.65,67.74,67.63,67.69,134698.0,60.0072,60.087,59.9894,60.0427,134698.0
2019-01-28 11:20:00,67.7,67.75,67.69,67.7,292533.0,60.0515,60.0959,60.0427,60.0515,292533.0
2019-01-28 11:30:00,67.71,67.75,67.63,67.64,106670.0,60.0604,60.0959,59.9894,59.9983,106670.0
2019-01-28 11:40:00,67.63,67.63,67.5,67.55,258546.0,59.9894,59.9894,59.8741,59.9185,258546.0
2019-01-28 11:50:00,67.55,67.57,67.48,67.49,216485.0,59.9185,59.9362,59.8564,59.8653,216485.0
2019-01-28 12:00:00,67.48,67.53,67.44,67.53,166390.0,59.8564,59.9007,59.8209,59.9007,166390.0
2019-01-28 12:10:00,67.53,67.59,67.52,67.56,245292.0,59.9007,59.954,59.8919,59.9273,245292.0
2019-01-28 12:20:00,67.56,67.64,67.56,67.63,198631.0,59.9273,59.9983,59.9273,59.9894,198631.0
2019-01-28 12:30:00,67.63,67.65,67.59,67.65,107070.0,59.9894,60.0072,59.954,60.0072,107070.0
2019-01-28 12:40:00,67.65,67.67,67.63,67.65,172226.0,60.0072,60.0249,59.9894,60.0072,172226.0
2019-01-28 12:50:00,67.66,67.67,67.58,67.6,117231.0,60.0161,60.0249,59.9451,59.9628,117231.0
2019-01-28 13:00:00,67.59,67.64,67.57,67.64,81817.0,59.954,59.9983,59.9362,59.9983,81817.0
2019-01-28 13:10:00,67.64,67.68,67.64,67.67,261381.0,59.9983,60.0338,59.9983,60.0249,261381.0
2019-01-28 13:20:00,67.67,67.75,67.67,67.7,108062.0,60.0249,60.0959,60.0249,60.0515,108062.0
2019-01-28 13:30:00,67.69,67.77,67.68,67.74,48751.0,60.0427,60.1136,60.0338,60.087,48751.0
2019-01-28 13:40:00,67.74,67.78,67.72,67.77,77034.0,60.087,60.1225,60.0693,60.1136,77034.0
2019-01-28 13:50:00,67.78,67.81,67.75,67.77,140861.0,60.1225,60.1491,60.0959,60.1136,140861.0
2019-01-28 14:00:00,67.77,67.8,67.72,67.73,298377.0,60.1136,60.1402,60.0693,60.0781,298377.0
2019-01-28 14:10:00,67.73,67.74,67.7,67.73,317342.0,60.0781,60.087,60.0515,60.0781,317342.0
2019-01-28 14:20:00,67.72,67.74,67.67,67.7,263981.0,60.0693,60.087,60.0249,60.0515,263981.0
2019-01-28 14:30:00,67.7,67.75,67.7,67.75,485667.0,60.0515,60.0959,60.0515,60.0959,485667.0
2019-01-28 14:40:00,67.74,67.81,67.71,67.81,724839.0,60.087,60.1491,60.0604,60.1491,724839.0
2019-01-28 14:50:00,67.81,67.87,67.8,67.83,557276.0,60.1491,60.2023,60.1402,60.1668,557276.0
2019-01-28 15:00:00,67.82,67.84,67.75,67.78,337299.0,60.158,60.1757,60.0959,60.1225,337299.0
2019-01-28 15:10:00,67.79,67.85,67.77,67.81,216161.0,60.1314,60.1846,60.1136,60.1491,216161.0
2019-01-28 15:20:00,67.82,67.87,67.81,67.83,184017.0,60.158,60.2023,60.1491,60.1668,184017.0
2019-01-28 15:30:00,67.82,67.85,67.81,67.81,186098.0,60.158,60.1846,60.1491,60.1491,186098.0
2019-01-28 15:40:00,67.81,67.84,67.78,67.78,178503.0,60.1491,60.1757,60.1225,60.1225,178503.0
2019-01-28 15:50:00,67.78,67.88,67.76,67.88,460671.0,60.1225,60.2112,60.1048,60.2112,460671.0
2019-01-29 09:30:00,68.08,68.11,67.98,68.0,249368.0,60.3886,60.4152,60.2999,60.3176,249368.0
2019-01-29 09:40:00,68.0,68.13,67.97,68.11,129301.0,60.3176,60.433,60.291,60.4152,129301.0
2019-01-29 09:50:00,68.11,68.14,68.09,68.09,31810.0,60.4152,60.4418,60.3975,60.3975,31810.0
2019-01-29 10:00:00,68.1,68.18,68.05,68.05,88099.0,60.4063,60.4773,60.362,60.362,88099.0
2019-01-29 10:10:00,68.04,68.05,67.95,68.01,127294.0,60.3531,60.362,60.2733,60.3265,127294.0
2019-01-29 10:20:00,68.01,68.14,67.96,68.14,110375.0,60.3265,60.4418,60.2822,60.4418,110375.0
2019-01-29 10:30:00,68.14,68.16,68.05,68.05,84294.0,60.4418,60.4596,60.362,60.362,84294.0
2019-01-29 10:40:00,68.05,68.09,67.98,68.0,40156.0,60.362,60.3975,60.2999,60.3176,40156.0
2019-01-29 10:50:00,68.0,68.0,67.77,67.82,106970.0,60.3176,60.3176,60.1136,60.158,106970.0
2019-01-29 11:00:00,67.81,67.89,67.77,67.86,52920.0,60.1491,60.2201,60.1136,60.1935,52920.0
2019-01-29 11:10:00,67.88,67.9,67.83,67.89,34797.0,60.2112,60.2289,60.1668,60.2201,34797.0
2019-01-29 11:20:00,67.88,67.91,67.83,67.87,55040.0,60.2112,60.2378,60.1668,60.2023,55040.0
2019-01-29 11:30:00,67.88,67.95,67.88,67.94,34577.0,60.2112,60.2733,60.2112,60.2644,34577.0
2019-01-29 11:40:00,67.94,67.98,67.91,67.95,72894.0,60.2644,60.2999,60.2378,60.2733,72894.0
2019-01-29 11:50:00,67.95,67.98,67.94,67.96,20087.0,60.2733,60.2999,60.2644,60.2822,20087.0
2019-01-29 12:00:00,67.96,67.96,67.92,67.94,197449.0,60.2822,60.2822,60.2467,60.2644,197449.0
2019-01-29 12:10:00,67.94,68.03,67.94,68.01,84495.0,60.2644,60.3443,60.2644,60.3265,84495.0
2019-01-29 12:20:00,68.01,68.05,67.98,67.99,41200.0,60.3265,60.362,60.2999,60.3088,41200.0
2019-01-29 12:30:00,67.99,67.99,67.93,67.97,58911.0,60.3088,60.3088,60.2555,60.291,58911.0
2019-01-29 12:40:00,67.97,67.98,67.93,67.94,118179.0,60.291,60.2999,60.2555,60.2644,118179.0
2019-01-29 12:50:00,67.95,68.01,67.94,67.95,94234.0,60.2733,60.3265,60.2644,60.2733,94234.0
2019-01-29 13:00:00,67.96,67.96,67.91,67.93,628893.0,60.2822,60.2822,60.2378,60.2555,628893.0
2019-01-29 13:10:00,67.94,67.98,67.91,67.98,108115.0,60.2644,60.2999,60.2378,60.2999,108115.0
2019-01-29 13:20:00,67.98,67.99,67.95,67.99,50814.0,60.2999,60.3088,60.2733,60.3088,50814.0
2019-01-29 13:30:00,68.0,68.0,67.95,67.98,58560.0,60.3176,60.3176,60.2733,60.2999,58560.0
2019-01-29 13:40:00,67.97,68.03,67.96,68.02,18314.0,60.291,60.3443,60.2822,60.3354,18314.0
2019-01-29 13:50:00,68.01,68.04,68.0,68.03,39936.0,60.3265,60.3531,60.3176,60.3443,39936.0
2019-01-29 14:00:00,68.03,68.03,67.99,68.03,248880.0,60.3443,60.3443,60.3088,60.3443,248880.0
2019-01-29 14:10:00,68.02,68.03,67.98,67.98,64429.0,60.3354,60.3443,60.2999,60.2999,64429.0
2019-01-29 14:20:00,67.98,67.98,67.94,67.96,24091.0,60.2999,60.2999,60.2644,60.2822,24091.0
2019-01-29 14:30:00,67.96,67.98,67.94,67.95,92479.0,60.2822,60.2999,60.2644,60.2733,92479.0
2019-01-29 14:40:00,67.95,67.96,67.87,67.89,57709.0,60.2733,60.2822,60.2023,60.2201,57709.0
2019-01-29 14:50:00,67.89,67.91,67.85,67.86,33103.0,60.2201,60.2378,60.1846,60.1935,33103.0
2019-01-29 15:00:00,67.86,67.89,67.83,67.88,66544.0,60.1935,60.2201,60.1668,60.2112,66544.0
2019-01-29 15:10:00,67.88,67.94,67.87,67.94,36666.0,60.2112,60.2644,60.2023,60.2644,36666.0
2019-01-29 15:20:00,67.94,67.97,67.93,67.96,134364.0,60.2644,60.291,60.2555,60.2822,134364.0
2019-01-29 15:30:00,67.96,67.99,67.92,67.93,93876.0,60.2822,60.3088,60.2467,60.2555,93876.0
2019-01-29 15:40:00,67.94,67.97,67.89,67.9,55425.0,60.2644,60.291,60.2201,60.2289,55425.0
2019-01-29 15:50:00,67.89,67.91,67.85,67.91,208656.0,60.2201,60.2378,60.1846,60.2378,208656.0
2019-01-30 09:30:00,68.26,68.3,68.24,68.29,329258.0,60.5483,60.5837,60.5305,60.5749,329258.0
2019-01-30 09:40:00,68.29,68.3,68.18,68.2,163929.0,60.5749,60.5837,60.4773,60.495,163929.0
2019-01-30 09:50:00,68.2,68.22,68.14,68.15,80814.0,60.495,60.5128,60.4418,60.4507,80814.0
2019-01-30 10:00:00,68.16,68.16,68.07,68.1,43964.0,60.4596,60.4596,60.3797,60.4063,43964.0
2019-01-30 10:10:00,68.11,68.15,68.08,68.11,88491.0,60.4152,60.4507,60.3886,60.4152,88491.0
2019-01-30 10:20:00,68.11,68.17,68.11,68.17,67265.0,60.4152,60.4684,60.4152,60.4684,67265.0
2019-01-30 10:30:00,68.17,68.21,68.15,68.2,45580.0,60.4684,60.5039,60.4507,60.495,45580.0
2019-01-30 10:40:00,68.21,68.27,68.2,68.23,30523.0,60.5039,60.5571,60.495,60.5217,30523.0
2019-01-30 10:50:00,68.21,68.24,68.18,68.23,20069.0,60.5039,60.5305,60.4773,60.5217,20069.0
2019-01-30 11:00:00,68.23,68.32,68.22,68.31,238257.0,60.5217,60.6015,60.5128,60.5926,238257.0
2019-01-30 11:10:00,68.31,68.34,68.29,68.33,97009.0,60.5926,60.6192,60.5749,60.6104,97009.0
2019-01-30 11:20:00,68.33,68.34,68.29,68.31,18442.0,60.6104,60.6192,60.5749,60.5926,18442.0
2019-01-30 11:30:00,68.31,68.35,68.3,68.31,40249.0,60.5926,60.6281,60.5837,60.5926,40249.0
2019-01-30 11:40:00,68.32,68.39,68.32,68.37,48533.0,60.6015,60.6636,60.6015,60.6458,48533.0
2019-01-30 11:50:00,68.37,68.4,68.35,68.4,25828.0,60.6458,60.6725,60.6281,60.6725,25828.0
2019-01-30 12:00:00,68.4,68.44,68.39,68.42,51457.0,60.6725,60.7079,60.6636,60.6902,51457.0
2019-01-30 12:10:00,68.43,68.46,68.42,68.45,26074.0,60.6991,60.7257,60.6902,60.7168,26074.0
2019-01-30 12:20:00,68.45,68.47,68.41,68.42,37873.0,60.7168,60.7345,60.6813,60.6902,37873.0
2019-01-30 12:30:00,68.42,68.43,68.36,68.38,55282.0,60.6902,60.6991,60.637,60.6547,55282.0
2019-01-30 12:40:00,68.39,68.4,68.36,68.39,95077.0,60.6636,60.6725,60.637,60.6636,95077.0
2019-01-30 12:50:00,68.4,68.41,68.37,68.38,25310.0,60.6725,60.6813,60.6458,60.6547,25310.0
2019-01-30 13:00:00,68.38,68.4,68.37,68.4,50005.0,60.6547,60.6725,60.6458,60.6725,50005.0
2019-01-30 13:10:00,68.39,68.41,68.37,68.37,51010.0,60.6636,60.6813,60.6458,60.6458,51010.0
2019-01-30 13:20:00,68.36,68.36,68.33,68.34,43829.0,60.637,60.637,60.6104,60.6192,43829.0
2019-01-30 13:30:00,68.35,68.36,68.34,68.35,23084.0,60.6281,60.637,60.6192,60.6281,23084.0
2019-01-30 13:40:00,68.35,68.36,68.28,68.28,37841.0,60.6281,60.637,60.566,60.566,37841.0
2019-01-30 13:50:00,68.28,68.33,68.28,68.3,86204.0,60.566,60.6104,60.566,60.5837,86204.0
2019-01-30 14:00:00,68.31,68.74,68.28,68.65,576928.0,60.5926,60.974,60.566,60.8942,576928.0
2019-01-30 14:10:00,68.66,68.88,68.65,68.86,403174.0,60.9031,61.0982,60.8942,61.0805,403174.0
2019-01-30 14:20:00,68.86,68.97,68.82,68.84,267036.0,61.0805,61.1781,61.045,61.0627,267036.0
2019-01-30 14:30:00,68.84,68.95,68.81,68.93,83155.0,61.0627,61.1603,61.0361,61.1426,83155.0
2019-01-30 14:40:00,68.91,69.01,68.86,68.97,75664.0,61.1248,61.2135,61.0805,61.1781,75664.0
2019-01-30 14:50:00,68.97,69.11,68.91,69.11,108971.0,61.1781,61.3022,61.1248,61.3022,108971.0
2019-01-30 15:00:00,69.1,69.11,68.95,68.95,70835.0,61.2934,61.3022,61.1603,61.1603,70835.0
2019-01-30 15:10:00,68.93,68.94,68.86,68.92,43228.0,61.1426,61.1514,61.0805,61.1337,43228.0
2019-01-30 15:20:00,68.94,68.96,68.87,68.87,112943.0,61.1514,61.1692,61.0894,61.0894,112943.0
2019-01-30 15:30:00,68.87,68.9,68.82,68.86,130290.0,61.0894,61.116,61.045,61.0805,130290.0
2019-01-30 15:40:00,68.85,68.9,68.8,68.89,133871.0,61.0716,61.116,61.0273,61.1071,133871.0
2019-01-30 15:50:00,68.87,68.88,68.78,68.88,191575.0,61.0894,61.0982,61.0095,61.0982,191575.0
2019-01-31 09:30:00,68.91,68.91,68.82,68.88,311133.0,61.1248,61.1248,61.045,61.0982,311133.0
2019-01-31 09:40:00,68.88,68.88,68.8,68.84,48143.0,61.0982,61.0982,61.0273,61.0627,48143.0
2019-01-31 09:50:00,68.84,68.95,68.83,68.93,118375.0,61.0627,61.1603,61.0539,61.1426,118375.0
2019-01-31 10:00:00,68.92,69.02,68.92,68.99,143951.0,61.1337,61.2224,61.1337,61.1958,143951.0
2019-01-31 10:10:00,68.99,69.13,68.99,69.13,60304.0,61.1958,61.32,61.1958,61.32,60304.0
2019-01-31 10:20:00,69.12,69.17,69.08,69.16,110015.0,61.3111,61.3555,61.2756,61.3466,110015.0
2019-01-31 10:30:00,69.16,69.23,69.14,69.19,162123.0,61.3466,61.4087,61.3288,61.3732,162123.0
2019-01-31 10:40:00,69.19,69.26,69.15,69.15,134381.0,61.3732,61.4353,61.3377,61.3377,134381.0
2019-01-31 10:50:00,69.15,69.19,69.08,69.13,290960.0,61.3377,61.3732,61.2756,61.32,290960.0
2019-01-31 11:00:00,69.13,69.23,69.11,69.15,78095.0,61.32,61.4087,61.3022,61.3377,78095.0
2019-01-31 11:10:00,69.15,69.2,69.12,69.13,80987.0,61.3377,61.3821,61.3111,61.32,80987.0
2019-01-31 11:20:00,69.14,69.21,69.13,69.21,111698.0,61.3288,61.3909,61.32,61.3909,111698.0
2019-01-31 11:30:00,69.2,69.25,69.17,69.24,49543.0,61.3821,61.4264,61.3555,61.4176,49543.0
2019-01-31 11:40:00,69.25,69.33,69.24,69.33,29814.0,61.4264,61.4974,61.4176,61.4974,29814.0
2019-01-31 11:50:00,69.33,69.42,69.32,69.4,46156.0,61.4974,61.5772,61.4885,61.5595,46156.0
2019-01-31 12:00:00,69.4,69.41,69.34,69.38,312805.0,61.5595,61.5683,61.5063,61.5417,312805.0
2019-01-31 12:10:00,69.37,69.37,69.31,69.32,56648.0,61.5329,61.5329,61.4796,61.4885,56648.0
2019-01-31 12:20:00,69.33,69.34,69.28,69.29,46264.0,61.4974,61.5063,61.453,61.4619,46264.0
2019-01-31 12:30:00,69.29,69.33,69.28,69.33,29510.0,61.4619,61.4974,61.453,61.4974,29510.0
2019-01-31 12:40:00,69.33,69.34,69.19,69.24,85814.0,61.4974,61.5063,61.3732,61.4176,85814.0
2019-01-31 12:50:00,69.23,69.26,69.22,69.23,35084.0,61.4087,61.4353,61.3998,61.4087,35084.0
2019-01-31 13:00:00,69.24,69.3,69.21,69.29,101226.0,61.4176,61.4708,61.3909,61.4619,101226.0
2019-01-31 13:10:00,69.29,69.3,69.23,69.23,50302.0,61.4619,61.4708,61.4087,61.4087,50302.0
2019-01-31 13:20:00,69.23,69.28,69.19,69.21,160752.0,61.4087,61.453,61.3732,61.3909,160752.0
2019-01-31 13:30:00,69.21,69.22,69.16,69.2,36493.0,61.3909,61.3998,61.3466,61.3821,36493.0
2019-01-31 13:40:00,69.2,69.22,69.16,69.2,149124.0,61.3821,61.3998,61.3466,61.3821,149124.0
2019-01-31 13:50:00,69.2,69.26,69.2,69.25,38271.0,61.3821,61.4353,61.3821,61.4264,38271.0
2019-01-31 14:00:00,69.25,69.29,69.25,69.26,180927.0,61.4264,61.4619,61.4264,61.4353,180927.0
2019-01-31 14:10:00,69.25,69.25,69.18,69.2,18273.0,61.4264,61.4264,61.3643,61.3821,18273.0
2019-01-31 14:20:00,69.2,69.24,69.2,69.21,32108.0,61.3821,61.4176,61.3821,61.3909,32108.0
2019-01-31 14:30:00,69.21,69.22,69.16,69.2,776959.0,61.3909,61.3998,61.3466,61.3821,776959.0
2019-01-31 14:40:00,69.2,69.23,69.18,69.22,41736.0,61.3821,61.4087,61.3643,61.3998,41736.0
2019-01-31 14:50:00,69.21,69.27,69.2,69.23,193325.0,61.3909,61.4442,61.3821,61.4087,193325.0
2019-01-31 15:00:00,69.23,69.24,69.14,69.16,182344.0,61.4087,61.4176,61.3288,61.3466,182344.0
2019-01-31 15:10:00,69.16,69.16,69.09,69.12,129780.0,61.3466,61.3466,61.2845,61.3111,129780.0
2019-01-31 15:20:00,69.12,69.17,69.12,69.15,92189.0,61.3111,61.3555,61.3111,61.3377,92189.0
2019-01-31 15:30:00,69.16,69.21,69.13,69.2,82098.0,61.3466,61.3909,61.32,61.3821,82098.0
2019-01-31 15:40:00,69.2,69.23,69.16,69.2,64741.0,61.3821,61.4087,61.3466,61.3821,64741.0
2019-01-31 15:50:00,69.21,69.38,69.21,69.29,355882.0,61.3909,61.5417,61.3909,61.4619,355882.0
2019-02-01 09:30:00,69.31,69.33,69.22,69.32,103558.0,61.4796,61.4974,61.3998,61.4885,103558.0
2019-02-01 09:40:00,69.32,69.36,69.21,69.21,158697.0,61.4885,61.524,61.3909,61.3909,158697.0
2019-02-01 09:50:00,69.21,69.21,69.13,69.13,62413.0,61.3909,61.3909,61.32,61.32,62413.0
2019-02-01 10:00:00,69.16,69.35,69.11,69.33,226291.0,61.3466,61.5151,61.3022,61.4974,226291.0
2019-02-01 10:10:00,69.34,69.39,69.32,69.35,99487.0,61.5063,61.5506,61.4885,61.5151,99487.0
2019-02-01 10:20:00,69.35,69.44,69.34,69.39,134187.0,61.5151,61.595,61.5063,61.5506,134187.0
2019-02-01 10:30:00,69.4,69.42,69.33,69.4,204127.0,61.5595,61.5772,61.4974,61.5595,204127.0
2019-02-01 10:40:00,69.41,69.45,69.38,69.38,63055.0,61.5683,61.6038,61.5417,61.5417,63055.0
2019-02-01 10:50:00,69.38,69.41,69.28,69.28,74432.0,61.5417,61.5683,61.453,61.453,74432.0
2019-02-01 11:00:00,69.27,69.32,69.2,69.31,175373.0,61.4442,61.4885,61.3821,61.4796,175373.0
2019-02-01 11:10:00,69.32,69.36,69.29,69.31,32301.0,61.4885,61.524,61.4619,61.4796,32301.0
2019-02-01 11:20:00,69.31,69.42,69.3,69.38,348003.0,61.4796,61.5772,61.4708,61.5417,348003.0
2019-02-01 11:30:00,69.37,69.39,69.35,69.35,66849.0,61.5329,61.5506,61.5151,61.5151,66849.0
2019-02-01 11:40:00,69.36,69.42,69.36,69.4,30104.0,61.524,61.5772,61.524,61.5595,30104.0
2019-02-01 11:50:00,69.41,69.46,69.41,69.45,100889.0,61.5683,61.6127,61.5683,61.6038,100889.0
2019-02-01 12:00:00,69.45,69.46,69.4,69.41,38463.0,61.6038,61.6127,61.5595,61.5683,38463.0
2019-02-01 12:10:00,69.41,69.41,69.37,69.37,41349.0,61.5683,61.5683,61.5329,61.5329,41349.0
2019-02-01 12:20:00,69.36,69.36,69.28,69.33,59100.0,61.524,61.524,61.453,61.4974,59100.0
2019-02-01 12:30:00,69.32,69.34,69.27,69.27,30979.0,61.4885,61.5063,61.4442,61.4442,30979.0
2019-02-01 12:40:00,69.26,69.33,69.26,69.32,16914.0,61.4353,61.4974,61.4353,61.4885,16914.0
2019-02-01 12:50:00,69.33,69.33,69.3,69.3,66162.0,61.4974,61.4974,61.4708,61.4708,66162.0
2019-02-01 13:00:00,69.31,69.35,69.29,69.33,17212.0,61.4796,61.5151,61.4619,61.4974,17212.0
2019-02-01 13:10:00,69.33,69.34,69.24,69.26,176041.0,61.4974,61.5063,61.4176,61.4353,176041.0
2019-02-01 13:20:00,69.26,69.3,69.23,69.3,29868.0,61.4353,61.4708,61.4087,61.4708,29868.0
2019-02-01 13:30:00,69.29,69.31,69.28,69.31,35557.0,61.4619,61.4796,61.453,61.4796,35557.0
2019-02-01 13:40:00,69.31,69.31,69.2,69.24,111777.0,61.4796,61.4796,61.3821,61.4176,111777.0
2019-02-01 13:50:00,69.25,69.26,69.23,69.25,126132.0,61.4264,61.4353,61.4087,61.4264,126132.0
2019-02-01 14:00:00,69.26,69.26,69.16,69.18,92831.0,61.4353,61.4353,61.3466,61.3643,92831.0
2019-02-01 14:10:00,69.18,69.19,69.12,69.13,123547.0,61.3643,61.3732,61.3111,61.32,123547.0
2019-02-01 14:20:00,69.12,69.16,69.11,69.14,151786.0,61.3111,61.3466,61.3022,61.3288,151786.0
2019-02-01 14:30:00,69.14,69.19,69.13,69.17,36037.0,61.3288,61.3732,61.32,61.3555,36037.0
2019-02-01 14:40:00,69.17,69.2,69.15,69.15,106611.0,61.3555,61.3821,61.3377,61.3377,106611.0
2019-02-01 14:50:00,69.15,69.16,69.09,69.12,30262.0,61.3377,61.3466,61.2845,61.3111,30262.0
2019-02-01 15:00:00,69.12,69.14,69.08,69.09,77593.0,61.3111,61.3288,61.2756,61.2845,77593.0
2019-02-01 15:10:00,69.09,69.17,69.08,69.14,222522.0,61.2845,61.3555,61.2756,61.3288,222522.0
2019-02-01 15:20:00,69.15,69.18,69.13,69.17,155241.0,61.3377,61.3643,61.32,61.3555,155241.0
2019-02-01 15:30:00,69.17,69.23,69.17,69.23,54751.0,61.3555,61.4087,61.3555,61.4087,54751.0
2019-02-01 15:40:00,69.22,69.24,69.21,69.21,68242.0,61.3998,61.4176,61.3909,61.3909,68242.0
2019-02-01 15:50:00,69.21,69.27,69.15,69.25,717057.0,61.3909,61.4442,61.3377,61.4264,717057.0
2019-02-04 09:30:00,69.22,69.24,69.09,69.11,152768.0,61.3998,61.4176,61.2845,61.3022,152768.0
2019-02-04 09:40:00,69.11,69.21,69.09,69.21,95510.0,61.3022,61.3909,61.2845,61.3909,95510.0
2019-02-04 09:50:00,69.22,69.23,69.16,69.16,26347.0,61.3998,61.4087,61.3466,61.3466,26347.0
2019-02-04 10:00:00,69.16,69.16,69.04,69.08,104122.0,61.3466,61.3466,61.2401,61.2756,104122.0
2019-02-04 10:10:00,69.08,69.2,69.07,69.16,53623.0,61.2756,61.3821,61.2668,61.3466,53623.0
2019-02-04 10:20:00,69.16,69.18,69.09,69.11,94205.0,61.3466,61.3643,61.2845,61.3022,94205.0
2019-02-04 10:30:00,69.1,69.2,69.1,69.17,97298.0,61.2934,61.3821,61.2934,61.3555,97298.0
2019-02-04 10:40:00,69.17,69.23,69.16,69.23,21306.0,61.3555,61.4087,61.3466,61.4087,21306.0
2019-02-04 10:50:00,69.22,69.24,69.2,69.22,29753.0,61.3998,61.4176,61.3821,61.3998,29753.0
2019-02-04 11:00:00,69.24,69.31,69.24,69.28,57669.0,61.4176,61.4796,61.4176,61.453,57669.0
2019-02-04 11:10:00,69.28,69.33,69.27,69.32,35208.0,61.453,61.4974,61.4442,61.4885,35208.0
2019-02-04 11:20:00,69.33,69.34,69.3,69.33,19513.0,61.4974,61.5063,61.4708,61.4974,19513.0
2019-02-04 11:30:00,69.34,69.39,69.32,69.34,56578.0,61.5063,61.5506,61.4885,61.5063,56578.0
2019-02-04 11:40:00,69.35,69.39,69.32,69.39,29512.0,61.5151,61.5506,61.4885,61.5506,29512.0
2019-02-04 11:50:00,69.39,69.42,69.36,69.41,49231.0,61.5506,61.5772,61.524,61.5683,49231.0
2019-02-04 12:00:00,69.42,69.43,69.4,69.41,226495.0,61.5772,61.5861,61.5595,61.5683,226495.0
2019-02-04 12:10:00,69.41,69.43,69.4,69.42,12208.0,61.5683,61.5861,61.5595,61.5772,12208.0
2019-02-04 12:20:00,69.42,69.43,69.4,69.4,21505.0,61.5772,61.5861,61.5595,61.5595,21505.0
2019-02-04 12:30:00,69.41,69.43,69.39,69.42,27408.0,61.5683,61.5861,61.5506,61.5772,27408.0
2019-02-04 12:40:00,69.41,69.43,69.39,69.4,14671.0,61.5683,61.5861,61.5506,61.5595,14671.0
2019-02-04 12:50:00,69.4,69.44,69.4,69.42,16605.0,61.5595,61.595,61.5595,61.5772,16605.0
2019-02-04 13:00:00,69.42,69.46,69.41,69.44,21868.0,61.5772,61.6127,61.5683,61.595,21868.0
2019-02-04 13:10:00,69.44,69.47,69.43,69.46,26632.0,61.595,61.6216,61.5861,61.6127,26632.0
2019-02-04 13:20:00,69.45,69.46,69.43,69.43,15238.0,61.6038,61.6127,61.5861,61.5861,15238.0
2019-02-04 13:30:00,69.43,69.44,69.42,69.44,20217.0,61.5861,61.595,61.5772,61.595,20217.0
2019-02-04 13:40:00,69.44,69.5,69.44,69.49,18833.0,61.595,61.6482,61.595,61.6393,18833.0
2019-02-04 13:50:00,69.49,69.5,69.49,69.49,143879.0,61.6393,61.6482,61.6393,61.6393,143879.0
2019-02-04 14:00:00,69.49,69.53,69.49,69.53,26083.0,61.6393,61.6748,61.6393,61.6748,26083.0
2019-02-04 14:10:00,69.53,69.54,69.5,69.51,56870.0,61.6748,61.6837,61.6482,61.657,56870.0
2019-02-04 14:20:00,69.51,69.51,69.5,69.5,9946.0,61.657,61.657,61.6482,61.6482,9946.0
2019-02-04 14:30:00,69.51,69.52,69.49,69.49,18237.0,61.657,61.6659,61.6393,61.6393,18237.0
2019-02-04 14:40:00,69.48,69.5,69.47,69.48,30619.0,61.6304,61.6482,61.6216,61.6304,30619.0
2019-02-04 14:50:00,69.48,69.51,69.47,69.5,29213.0,61.6304,61.657,61.6216,61.6482,29213.0
2019-02-04 15:00:00,69.5,69.51,69.46,69.5,58130.0,61.6482,61.657,61.6127,61.6482,58130.0
2019-02-04 15:10:00,69.5,69.52,69.5,69.52,60329.0,61.6482,61.6659,61.6482,61.6659,60329.0
2019-02-04 15:20:00,69.52,69.52,69.49,69.5,29841.0,61.6659,61.6659,61.6393,61.6482,29841.0
2019-02-04 15:30:00,69.49,69.5,69.47,69.49,64532.0,61.6393,61.6482,61.6216,61.6393,64532.0
2019-02-04 15:40:00,69.49,69.52,69.48,69.5,118598.0,61.6393,61.6659,61.6304,61.6482,118598.0
2019-02-04 15:50:00,69.5,69.61,69.49,69.61,293243.0,61.6482,61.7457,61.6393,61.7457,293243.0
2019-02-05 09:30:00,69.86,69.91,69.83,69.88,186907.0,61.9675,62.0119,61.9409,61.9852,186907.0
2019-02-05 09:40:00,69.89,69.93,69.87,69.89,45300.0,61.9941,62.0296,61.9764,61.9941,45300.0
2019-02-05 09:50:00,69.89,69.94,69.88,69.92,118087.0,61.9941,62.0385,61.9852,62.0207,118087.0
2019-02-05 10:00:00,69.93,69.95,69.87,69.87,32317.0,62.0296,62.0473,61.9764,61.9764,32317.0
2019-02-05 10:10:00,69.87,69.93,69.84,69.93,31794.0,61.9764,62.0296,61.9498,62.0296,31794.0
2019-02-05 10:20:00,69.93,69.95,69.89,69.95,132419.0,62.0296,62.0473,61.9941,62.0473,132419.0
2019-02-05 10:30:00,69.95,70.02,69.95,69.97,186134.0,62.0473,62.1094,62.0473,62.0651,186134.0
2019-02-05 10:40:00,69.97,70.04,69.97,70.01,137090.0,62.0651,62.1272,62.0651,62.1006,137090.0
2019-02-05 10:50:00,70.01,70.06,69.99,70.05,61110.0,62.1006,62.1449,62.0828,62.136,61110.0
2019-02-05 11:00:00,70.05,70.08,70.01,70.02,53591.0,62.136,62.1627,62.1006,62.1094,53591.0
2019-02-05 11:10:00,70.01,70.01,69.94,69.98,71727.0,62.1006,62.1006,62.0385,62.0739,71727.0
2019-02-05 11:20:00,69.97,69.99,69.91,69.94,371319.0,62.0651,62.0828,62.0119,62.0385,371319.0
2019-02-05 11:30:00,69.94,70.0,69.93,70.0,90876.0,62.0385,62.0917,62.0296,62.0917,90876.0
2019-02-05 11:40:00,70.0,70.04,69.96,69.97,133793.0,62.0917,62.1272,62.0562,62.0651,133793.0
2019-02-05 11:50:00,69.97,70.04,69.97,70.02,87709.0,62.0651,62.1272,62.0651,62.1094,87709.0
2019-02-05 12:00:00,70.02,70.03,69.97,69.98,253521.0,62.1094,62.1183,62.0651,62.0739,253521.0
2019-02-05 12:10:00,69.97,69.99,69.94,69.94,64719.0,62.0651,62.0828,62.0385,62.0385,64719.0
2019-02-05 12:20:00,69.94,69.94,69.88,69.94,176032.0,62.0385,62.0385,61.9852,62.0385,176032.0
2019-02-05 12:30:00,69.93,69.96,69.91,69.95,167944.0,62.0296,62.0562,62.0119,62.0473,167944.0
2019-02-05 12:40:00,69.95,69.96,69.91,69.91,58872.0,62.0473,62.0562,62.0119,62.0119,58872.0
2019-02-05 12:50:00,69.91,69.92,69.83,69.85,77342.0,62.0119,62.0207,61.9409,61.9586,77342.0
2019-02-05 13:00:00,69.85,69.89,69.8,69.81,96950.0,61.9586,61.9941,61.9143,61.9232,96950.0
2019-02-05 13:10:00,69.82,69.85,69.82,69.84,58565.0,61.932,61.9586,61.932,61.9498,58565.0
2019-02-05 13:20:00,69.85,69.91,69.85,69.91,55963.0,61.9586,62.0119,61.9586,62.0119,55963.0
2019-02-05 13:30:00,69.91,69.91,69.88,69.91,72327.0,62.0119,62.0119,61.9852,62.0119,72327.0
2019-02-05 13:40:00,69.92,69.93,69.89,69.92,46501.0,62.0207,62.0296,61.9941,62.0207,46501.0
2019-02-05 13:50:00,69.93,69.94,69.91,69.93,95727.0,62.0296,62.0385,62.0119,62.0296,95727.0
2019-02-05 14:00:00,69.94,70.05,69.93,70.05,111695.0,62.0385,62.136,62.0296,62.136,111695.0
2019-02-05 14:10:00,70.05,70.06,70.03,70.06,75435.0,62.136,62.1449,62.1183,62.1449,75435.0
2019-02-05 14:20:00,70.05,70.06,70.02,70.03,57554.0,62.136,62.1449,62.1094,62.1183,57554.0
2019-02-05 14:30:00,70.03,70.04,70.01,70.03,57658.0,62.1183,62.1272,62.1006,62.1183,57658.0
2019-02-05 14:40:00,70.02,70.05,69.99,70.05,106771.0,62.1094,62.136,62.0828,62.136,106771.0
2019-02-05 14:50:00,70.06,70.07,70.03,70.05,104672.0,62.1449,62.1538,62.1183,62.136,104672.0
2019-02-05 15:00:00,70.05,70.07,70.03,70.06,77201.0,62.136,62.1538,62.1183,62.1449,77201.0
2019-02-05 15:10:00,70.06,70.07,70.02,70.06,86359.0,62.1449,62.1538,62.1094,62.1449,86359.0
2019-02-05 15:20:00,70.05,70.09,70.05,70.08,81101.0,62.136,62.1715,62.136,62.1627,81101.0
2019-02-05 15:30:00,70.09,70.1,70.07,70.09,177981.0,62.1715,62.1804,62.1538,62.1715,177981.0
2019-02-05 15:40:00,70.09,70.11,70.02,70.03,193691.0,62.1715,62.1893,62.1094,62.1183,193691.0
2019-02-05 15:50:00,70.03,70.07,70.0,70.06,284055.0,62.1183,62.1538,62.0917,62.1449,284055.0
2019-02-06 09:30:00,69.97,70.02,69.88,69.89,49847.0,62.0651,62.1094,61.9852,61.9941,49847.0
2019-02-06 09:40:00,69.89,69.99,69.89,69.98,33643.0,61.9941,62.0828,61.9941,62.0739,33643.0
2019-02-06 09:50:00,69.99,70.0,69.92,69.93,149124.0,62.0828,62.0917,62.0207,62.0296,149124.0
2019-02-06 10:00:00,69.92,69.93,69.85,69.85,187202.0,62.0207,62.0296,61.9586,61.9586,187202.0
2019-02-06 10:10:00,69.85,69.85,69.74,69.78,122642.0,61.9586,61.9586,61.8611,61.8965,122642.0
2019-02-06 10:20:00,69.78,69.83,69.73,69.8,30312.0,61.8965,61.9409,61.8522,61.9143,30312.0
2019-02-06 10:30:00,69.8,69.9,69.79,69.9,25292.0,61.9143,62.003,61.9054,62.003,25292.0
2019-02-06 10:40:00,69.89,69.94,69.88,69.93,32635.0,61.9941,62.0385,61.9852,62.0296,32635.0
2019-02-06 10:50:00,69.93,69.99,69.91,69.94,21540.0,62.0296,62.0828,62.0119,62.0385,21540.0
2019-02-06 11:00:00,69.95,69.99,69.92,69.95,10129.0,62.0473,62.0828,62.0207,62.0473,10129.0
2019-02-06 11:10:00,69.94,69.94,69.86,69.87,21634.0,62.0385,62.0385,61.9675,61.9764,21634.0
2019-02-06 11:20:00,69.87,69.9,69.79,69.84,126761.0,61.9764,62.003,61.9054,61.9498,126761.0
2019-02-06 11:30:00,69.85,69.9,69.83,69.9,23840.0,61.9586,62.003,61.9409,62.003,23840.0
2019-02-06 11:40:00,69.91,69.92,69.85,69.86,14916.0,62.0119,62.0207,61.9586,61.9675,14916.0
2019-02-06 11:50:00,69.87,69.87,69.8,69.83,14546.0,61.9764,61.9764,61.9143,61.9409,14546.0
2019-02-06 12:00:00,69.82,69.85,69.78,69.78,15101.0,61.932,61.9586,61.8965,61.8965,15101.0
2019-02-06 12:10:00,69.78,69.82,69.77,69.82,114515.0,61.8965,61.932,61.8877,61.932,114515.0
2019-02-06 12:20:00,69.82,69.86,69.82,69.84,210489.0,61.932,61.9675,61.932,61.9498,210489.0
2019-02-06 12:30:00,69.85,69.87,69.84,69.87,58041.0,61.9586,61.9764,61.9498,61.9764,58041.0
2019-02-06 12:40:00,69.87,69.87,69.81,69.85,87441.0,61.9764,61.9764,61.9232,61.9586,87441.0
2019-02-06 12:50:00,69.84,69.87,69.84,69.86,96324.0,61.9498,61.9764,61.9498,61.9675,96324.0
2019-02-06 13:00:00,69.86,69.89,69.85,69.86,122713.0,61.9675,61.9941,61.9586,61.9675,122713.0
2019-02-06 13:10:00,69.85,69.88,69.83,69.86,95252.0,61.9586,61.9852,61.9409,61.9675,95252.0
2019-02-06 13:20:00,69.86,69.86,69.82,69.84,77818.0,61.9675,61.9675,61.932,61.9498,77818.0
2019-02-06 13:30:00,69.84,69.88,69.83,69.88,62265.0,61.9498,61.9852,61.9409,61.9852,62265.0
2019-02-06 13:40:00,69.88,69.88,69.84,69.86,76824.0,61.9852,61.9852,61.9498,61.9675,76824.0
2019-02-06 13:50:00,69.86,69.86,69.81,69.81,127793.0,61.9675,61.9675,61.9232,61.9232,127793.0
2019-02-06 14:00:00,69.81,69.83,69.76,69.77,559387.0,61.9232,61.9409,61.8788,61.8877,559387.0
2019-02-06 14:10:00,69.77,69.77,69.72,69.76,184143.0,61.8877,61.8877,61.8433,61.8788,184143.0
2019-02-06 14:20:00,69.76,69.78,69.74,69.77,183669.0,61.8788,61.8965,61.8611,61.8877,183669.0
2019-02-06 14:30:00,69.76,69.77,69.71,69.71,170917.0,61.8788,61.8877,61.8345,61.8345,170917.0
2019-02-06 14:40:00,69.7,69.75,69.69,69.74,54374.0,61.8256,61.8699,61.8167,61.8611,54374.0
2019-02-06 14:50:00,69.74,69.77,69.72,69.77,30559.0,61.8611,61.8877,61.8433,61.8877,30559.0
2019-02-06 15:00:00,69.77,69.79,69.74,69.78,114549.0,61.8877,61.9054,61.8611,61.8965,114549.0
2019-02-06 15:10:00,69.78,69.79,69.75,69.78,204403.0,61.8965,61.9054,61.8699,61.8965,204403.0
2019-02-06 15:20:00,69.78,69.81,69.78,69.8,53204.0,61.8965,61.9232,61.8965,61.9143,53204.0
2019-02-06 15:30:00,69.8,69.81,69.76,69.81,64867.0,61.9143,61.9232,61.8788,61.9232,64867.0
2019-02-06 15:40:00,69.81,69.82,69.77,69.82,103970.0,61.9232,61.932,61.8877,61.932,103970.0
2019-02-06 15:50:00,69.81,69.82,69.75,69.78,697440.0,61.9232,61.932,61.8699,61.8965,697440.0
2019-02-07 09:30:00,69.4,69.4,69.21,69.22,181158.0,61.5595,61.5595,61.3909,61.3998,181158.0
2019-02-07 09:40:00,69.21,69.25,69.17,69.18,98621.0,61.3909,61.4264,61.3555,61.3643,98621.0
2019-02-07 09:50:00,69.18,69.27,69.18,69.26,331376.0,61.3643,61.4442,61.3643,61.4353,331376.0
2019-02-07 10:00:00,69.27,69.27,69.15,69.22,160890.0,61.4442,61.4442,61.3377,61.3998,160890.0
2019-02-07 10:10:00,69.22,69.31,69.22,69.25,116703.0,61.3998,61.4796,61.3998,61.4264,116703.0
2019-02-07 10:20:00,69.25,69.42,69.25,69.4,83845.0,61.4264,61.5772,61.4264,61.5595,83845.0
2019-02-07 10:30:00,69.4,69.45,69.38,69.41,40009.0,61.5595,61.6038,61.5417,61.5683,40009.0
2019-02-07 10:40:00,69.4,69.42,69.25,69.26,56233.0,61.5595,61.5772,61.4264,61.4353,56233.0
2019-02-07 10:50:00,69.25,69.25,69.09,69.09,186681.0,61.4264,61.4264,61.2845,61.2845,186681.0
2019-02-07 11:00:00,69.09,69.14,69.05,69.07,27948.0,61.2845,61.3288,61.249,61.2668,27948.0
2019-02-07 11:10:00,69.05,69.07,69.0,69.0,22348.0,61.249,61.2668,61.2047,61.2047,22348.0
2019-02-07 11:20:00,69.0,69.0,68.9,68.92,51926.0,61.2047,61.2047,61.116,61.1337,51926.0
2019-02-07 11:30:00,68.93,68.93,68.72,68.85,141365.0,61.1426,61.1426,60.9563,61.0716,141365.0
2019-02-07 11:40:00,68.85,68.91,68.78,68.79,38575.0,61.0716,61.1248,61.0095,61.0184,38575.0
2019-02-07 11:50:00,68.79,68.88,68.74,68.74,34158.0,61.0184,61.0982,60.974,60.974,34158.0
2019-02-07 12:00:00,68.73,68.81,68.69,68.81,71768.0,60.9652,61.0361,60.9297,61.0361,71768.0
2019-02-07 12:10:00,68.81,68.83,68.78,68.83,41755.0,61.0361,61.0539,61.0095,61.0539,41755.0
2019-02-07 12:20:00,68.83,68.89,68.83,68.84,20214.0,61.0539,61.1071,61.0539,61.0627,20214.0
2019-02-07 12:30:00,68.84,68.91,68.83,68.89,20211.0,61.0627,61.1248,61.0539,61.1071,20211.0
2019-02-07 12:40:00,68.9,68.91,68.74,68.78,112361.0,61.116,61.1248,60.974,61.0095,112361.0
2019-02-07 12:50:00,68.78,68.78,68.69,68.76,19253.0,61.0095,61.0095,60.9297,60.9918,19253.0
2019-02-07 13:00:00,68.75,68.95,68.74,68.91,64263.0,60.9829,61.1603,60.974,61.1248,64263.0
2019-02-07 13:10:00,68.91,68.94,68.86,68.87,31036.0,61.1248,61.1514,61.0805,61.0894,31036.0
2019-02-07 13:20:00,68.87,68.97,68.87,68.93,27314.0,61.0894,61.1781,61.0894,61.1426,27314.0
2019-02-07 13:30:00,68.95,69.02,68.93,68.99,23205.0,61.1603,61.2224,61.1426,61.1958,23205.0
2019-02-07 13:40:00,68.98,68.99,68.93,68.95,158196.0,61.1869,61.1958,61.1426,61.1603,158196.0
2019-02-07 13:50:00,68.95,69.0,68.93,68.96,23676.0,61.1603,61.2047,61.1426,61.1692,23676.0
2019-02-07 14:00:00,68.96,68.96,68.89,68.9,33353.0,61.1692,61.1692,61.1071,61.116,33353.0
2019-02-07 14:10:00,68.9,68.91,68.78,68.83,79775.0,61.116,61.1248,61.0095,61.0539,79775.0
2019-02-07 14:20:00,68.83,68.97,68.82,68.97,161596.0,61.0539,61.1781,61.045,61.1781,161596.0
2019-02-07 14:30:00,68.98,68.99,68.94,68.95,24382.0,61.1869,61.1958,61.1514,61.1603,24382.0
2019-02-07 14:40:00,68.94,68.98,68.9,68.92,37102.0,61.1514,61.1869,61.116,61.1337,37102.0
2019-02-07 14:50:00,68.91,68.96,68.89,68.93,21825.0,61.1248,61.1692,61.1071,61.1426,21825.0
2019-02-07 15:00:00,68.94,68.98,68.88,68.92,43493.0,61.1514,61.1869,61.0982,61.1337,43493.0
2019-02-07 15:10:00,68.91,68.95,68.89,68.91,17843.0,61.1248,61.1603,61.1071,61.1248,17843.0
2019-02-07 15:20:00,68.93,68.95,68.92,68.95,102557.0,61.1426,61.1603,61.1337,61.1603,102557.0
2019-02-07 15:30:00,68.95,68.96,68.88,68.95,48490.0,61.1603,61.1692,61.0982,61.1603,48490.0
2019-02-07 15:40:00,68.96,69.08,68.96,69.03,90500.0,61.1692,61.2756,61.1692,61.2313,90500.0
2019-02-07 15:50:00,69.04,69.09,69.02,69.08,106668.0,61.2401,61.2845,61.2224,61.2756,106668.0
2019-02-08 09:30:00,68.74,68.8,68.66,68.76,59354.0,60.974,61.0273,60.9031,60.9918,59354.0
2019-02-08 09:40:00,68.76,68.78,68.61,68.73,42787.0,60.9918,61.0095,60.8587,60.9652,42787.0
2019-02-08 09:50:00,68.73,68.73,68.59,68.61,39870.0,60.9652,60.9652,60.841,60.8587,39870.0
2019-02-08 10:00:00,68.6,68.69,68.56,68.66,63999.0,60.8499,60.9297,60.8144,60.9031,63999.0
2019-02-08 10:10:00,68.64,68.67,68.51,68.54,43831.0,60.8853,60.9119,60.77,60.7966,43831.0
2019-02-08 10:20:00,68.52,68.61,68.5,68.59,30121.0,60.7789,60.8587,60.7612,60.841,30121.0
2019-02-08 10:30:00,68.58,68.66,68.55,68.66,41671.0,60.8321,60.9031,60.8055,60.9031,41671.0
2019-02-08 10:40:00,68.66,68.72,68.57,68.58,79075.0,60.9031,60.9563,60.8232,60.8321,79075.0
2019-02-08 10:50:00,68.58,68.6,68.51,68.53,481750.0,60.8321,60.8499,60.77,60.7878,481750.0
2019-02-08 11:00:00,68.53,68.54,68.43,68.48,173617.0,60.7878,60.7966,60.6991,60.7434,173617.0
2019-02-08 11:10:00,68.48,68.56,68.45,68.49,107244.0,60.7434,60.8144,60.7168,60.7523,107244.0
2019-02-08 11:20:00,68.49,68.57,68.47,68.53,70935.0,60.7523,60.8232,60.7345,60.7878,70935.0
2019-02-08 11:30:00,68.52,68.56,68.47,68.5,153200.0,60.7789,60.8144,60.7345,60.7612,153200.0
2019-02-08 11:40:00,68.5,68.56,68.45,68.51,168903.0,60.7612,60.8144,60.7168,60.77,168903.0
2019-02-08 11:50:00,68.51,68.62,68.48,68.61,99164.0,60.77,60.8676,60.7434,60.8587,99164.0
2019-02-08 12:00:00,68.61,68.64,68.55,68.56,103160.0,60.8587,60.8853,60.8055,60.8144,103160.0
2019-02-08 12:10:00,68.56,68.6,68.54,68.59,169776.0,60.8144,60.8499,60.7966,60.841,169776.0
2019-02-08 12:20:00,68.59,68.63,68.58,68.62,104497.0,60.841,60.8765,60.8321,60.8676,104497.0
2019-02-08 12:30:00,68.62,68.67,68.61,68.66,66685.0,60.8676,60.9119,60.8587,60.9031,66685.0
2019-02-08 12:40:00,68.66,68.72,68.66,68.72,146796.0,60.9031,60.9563,60.9031,60.9563,146796.0
2019-02-08 12:50:00,68.72,68.73,68.67,68.69,112276.0,60.9563,60.9652,60.9119,60.9297,112276.0
2019-02-08 13:00:00,68.7,68.72,68.68,68.71,55195.0,60.9386,60.9563,60.9208,60.9474,55195.0
2019-02-08 13:10:00,68.72,68.76,68.71,68.72,154017.0,60.9563,60.9918,60.9474,60.9563,154017.0
2019-02-08 13:20:00,68.72,68.72,68.69,68.71,72900.0,60.9563,60.9563,60.9297,60.9474,72900.0
2019-02-08 13:30:00,68.71,68.73,68.69,68.69,122067.0,60.9474,60.9652,60.9297,60.9297,122067.0
2019-02-08 13:40:00,68.7,68.75,68.7,68.73,14774.0,60.9386,60.9829,60.9386,60.9652,14774.0
2019-02-08 13:50:00,68.73,68.79,68.73,68.78,71360.0,60.9652,61.0184,60.9652,61.0095,71360.0
2019-02-08 14:00:00,68.78,68.81,68.75,68.81,173978.0,61.0095,61.0361,60.9829,61.0361,173978.0
2019-02-08 14:10:00,68.81,68.86,68.8,68.85,37199.0,61.0361,61.0805,61.0273,61.0716,37199.0
2019-02-08 14:20:00,68.85,68.87,68.83,68.87,49521.0,61.0716,61.0894,61.0539,61.0894,49521.0
2019-02-08 14:30:00,68.86,68.9,68.85,68.87,110614.0,61.0805,61.116,61.0716,61.0894,110614.0
2019-02-08 14:40:00,68.87,68.91,68.86,68.88,44480.0,61.0894,61.1248,61.0805,61.0982,44480.0
2019-02-08 14:50:00,68.88,68.89,68.84,68.84,108858.0,61.0982,61.1071,61.0627,61.0627,108858.0
2019-02-08 15:00:00,68.84,68.84,68.81,68.82,39825.0,61.0627,61.0627,61.0361,61.045,39825.0
2019-02-08 15:10:00,68.82,68.88,68.82,68.87,44252.0,61.045,61.0982,61.045,61.0894,44252.0
2019-02-08 15:20:00,68.87,68.9,68.84,68.86,90234.0,61.0894,61.116,61.0627,61.0805,90234.0
2019-02-08 15:30:00,68.86,68.87,68.82,68.86,54888.0,61.0805,61.0894,61.045,61.0805,54888.0
2019-02-08 15:40:00,68.85,68.85,68.81,68.82,55638.0,61.0716,61.0716,61.0361,61.045,55638.0
2019-02-08 15:50:00,68.82,68.98,68.81,68.98,224620.0,61.045,61.1869,61.0361,61.1869,224620.0
2019-02-11 09:30:00,69.12,69.18,69.07,69.12,202713.0,61.3111,61.3643,61.2668,61.3111,202713.0
2019-02-11 09:40:00,69.09,69.11,69.04,69.05,29796.0,61.2845,61.3022,61.2401,61.249,29796.0
2019-02-11 09:50:00,69.05,69.07,68.98,69.03,257451.0,61.249,61.2668,61.1869,61.2313,257451.0
2019-02-11 10:00:00,69.03,69.1,69.01,69.09,103772.0,61.2313,61.2934,61.2135,61.2845,103772.0
2019-02-11 10:10:00,69.08,69.11,69.02,69.11,15695.0,61.2756,61.3022,61.2224,61.3022,15695.0
2019-02-11 10:20:00,69.12,69.12,68.98,69.0,9710.0,61.3111,61.3111,61.1869,61.2047,9710.0
2019-02-11 10:30:00,68.99,69.02,68.94,68.99,29175.0,61.1958,61.2224,61.1514,61.1958,29175.0
2019-02-11 10:40:00,68.98,69.07,68.98,69.03,17859.0,61.1869,61.2668,61.1869,61.2313,17859.0
2019-02-11 10:50:00,69.02,69.04,68.96,68.98,11980.0,61.2224,61.2401,61.1692,61.1869,11980.0
2019-02-11 11:00:00,68.98,69.01,68.89,68.9,18272.0,61.1869,61.2135,61.1071,61.116,18272.0
2019-02-11 11:10:00,68.88,68.99,68.88,68.99,54339.0,61.0982,61.1958,61.0982,61.1958,54339.0
2019-02-11 11:20:00,68.99,69.03,68.98,69.0,73157.0,61.1958,61.2313,61.1869,61.2047,73157.0
2019-02-11 11:30:00,68.99,68.99,68.95,68.97,37393.0,61.1958,61.1958,61.1603,61.1781,37393.0
2019-02-11 11:40:00,68.96,69.02,68.95,69.0,16388.0,61.1692,61.2224,61.1603,61.2047,16388.0
2019-02-11 11:50:00,69.0,69.0,68.92,68.96,18834.0,61.2047,61.2047,61.1337,61.1692,18834.0
2019-02-11 12:00:00,68.96,69.03,68.96,69.02,29749.0,61.1692,61.2313,61.1692,61.2224,29749.0
2019-02-11 12:10:00,69.0,69.0,68.97,68.97,15972.0,61.2047,61.2047,61.1781,61.1781,15972.0
2019-02-11 12:20:00,68.96,69.04,68.95,69.04,17862.0,61.1692,61.2401,61.1603,61.2401,17862.0
2019-02-11 12:30:00,69.03,69.04,68.99,68.99,107198.0,61.2313,61.2401,61.1958,61.1958,107198.0
2019-02-11 12:40:00,68.99,69.01,68.97,68.98,49109.0,61.1958,61.2135,61.1781,61.1869,49109.0
2019-02-11 12:50:00,68.98,68.99,68.95,68.98,51083.0,61.1869,61.1958,61.1603,61.1869,51083.0
2019-02-11 13:00:00,68.98,69.01,68.96,69.0,48414.0,61.1869,61.2135,61.1692,61.2047,48414.0
2019-02-11 13:10:00,68.99,68.99,68.94,68.95,65722.0,61.1958,61.1958,61.1514,61.1603,65722.0
2019-02-11 13:20:00,68.96,68.97,68.91,68.92,151551.0,61.1692,61.1781,61.1248,61.1337,151551.0
2019-02-11 13:30:00,68.92,68.94,68.89,68.93,250111.0,61.1337,61.1514,61.1071,61.1426,250111.0
2019-02-11 13:40:00,68.92,68.93,68.85,68.88,13958.0,61.1337,61.1426,61.0716,61.0982,13958.0
2019-02-11 13:50:00,68.88,68.92,68.88,68.92,27076.0,61.0982,61.1337,61.0982,61.1337,27076.0
2019-02-11 14:00:00,68.91,68.92,68.89,68.91,26802.0,61.1248,61.1337,61.1071,61.1248,26802.0
2019-02-11 14:10:00,68.91,68.93,68.89,68.9,20814.0,61.1248,61.1426,61.1071,61.116,20814.0
2019-02-11 14:20:00,68.89,68.93,68.87,68.89,16970.0,61.1071,61.1426,61.0894,61.1071,16970.0
2019-02-11 14:30:00,68.89,68.91,68.86,68.86,15755.0,61.1071,61.1248,61.0805,61.0805,15755.0
2019-02-11 14:40:00,68.88,68.93,68.82,68.83,20124.0,61.0982,61.1426,61.045,61.0539,20124.0
2019-02-11 14:50:00,68.84,68.88,68.83,68.87,22128.0,61.0627,61.0982,61.0539,61.0894,22128.0
2019-02-11 15:00:00,68.87,68.93,68.87,68.93,12880.0,61.0894,61.1426,61.0894,61.1426,12880.0
2019-02-11 15:10:00,68.93,68.95,68.9,68.91,27066.0,61.1426,61.1603,61.116,61.1248,27066.0
2019-02-11 15:20:00,68.91,68.95,68.91,68.95,7983.0,61.1248,61.1603,61.1248,61.1603,7983.0
2019-02-11 15:30:00,68.95,68.96,68.88,68.93,19055.0,61.1603,61.1692,61.0982,61.1426,19055.0
2019-02-11 15:40:00,68.91,68.94,68.89,68.92,29102.0,61.1248,61.1514,61.1071,61.1337,29102.0
2019-02-11 15:50:00,68.93,68.98,68.92,68.96,298196.0,61.1426,61.1869,61.1337,61.1692,298196.0
2019-02-12 09:30:00,69.44,69.57,69.44,69.57,68610.0,61.595,61.7103,61.595,61.7103,68610.0
2019-02-12 09:40:00,69.57,69.6,69.56,69.58,248774.0,61.7103,61.7369,61.7014,61.7191,248774.0
2019-02-12 09:50:00,69.59,69.61,69.57,69.57,37863.0,61.728,61.7457,61.7103,61.7103,37863.0
2019-02-12 10:00:00,69.58,69.64,69.58,69.58,33330.0,61.7191,61.7724,61.7191,61.7191,33330.0
2019-02-12 10:10:00,69.58,69.61,69.54,69.57,103378.0,61.7191,61.7457,61.6837,61.7103,103378.0
2019-02-12 10:20:00,69.57,69.59,69.52,69.54,57108.0,61.7103,61.728,61.6659,61.6837,57108.0
2019-02-12 10:30:00,69.55,69.58,69.52,69.57,50471.0,61.6925,61.7191,61.6659,61.7103,50471.0
2019-02-12 10:40:00,69.56,69.57,69.5,69.54,24810.0,61.7014,61.7103,61.6482,61.6837,24810.0
2019-02-12 10:50:00,69.54,69.69,69.54,69.68,60934.0,61.6837,61.8167,61.6837,61.8078,60934.0
2019-02-12 11:00:00,69.68,69.73,69.67,69.69,107187.0,61.8078,61.8522,61.799,61.8167,107187.0
2019-02-12 11:10:00,69.69,69.76,69.69,69.74,40094.0,61.8167,61.8788,61.8167,61.8611,40094.0
2019-02-12 11:20:00,69.73,69.74,69.7,69.73,22472.0,61.8522,61.8611,61.8256,61.8522,22472.0
2019-02-12 11:30:00,69.73,69.74,69.69,69.7,39076.0,61.8522,61.8611,61.8167,61.8256,39076.0
2019-02-12 11:40:00,69.7,69.74,69.68,69.7,34504.0,61.8256,61.8611,61.8078,61.8256,34504.0
2019-02-12 11:50:00,69.7,69.76,69.7,69.75,27151.0,61.8256,61.8788,61.8256,61.8699,27151.0
2019-02-12 12:00:00,69.75,69.77,69.71,69.72,56945.0,61.8699,61.8877,61.8345,61.8433,56945.0
2019-02-12 12:10:00,69.72,69.74,69.66,69.66,135742.0,61.8433,61.8611,61.7901,61.7901,135742.0
2019-02-12 12:20:00,69.67,69.73,69.67,69.7,31554.0,61.799,61.8522,61.799,61.8256,31554.0
2019-02-12 12:30:00,69.7,69.75,69.7,69.74,44068.0,61.8256,61.8699,61.8256,61.8611,44068.0
2019-02-12 12:40:00,69.74,69.75,69.67,69.68,61637.0,61.8611,61.8699,61.799,61.8078,61637.0
2019-02-12 12:50:00,69.68,69.73,69.68,69.73,41997.0,61.8078,61.8522,61.8078,61.8522,41997.0
2019-02-12 13:00:00,69.73,69.76,69.71,69.75,19302.0,61.8522,61.8788,61.8345,61.8699,19302.0
2019-02-12 13:10:00,69.76,69.77,69.75,69.77,54796.0,61.8788,61.8877,61.8699,61.8877,54796.0
2019-02-12 13:20:00,69.77,69.8,69.76,69.8,11908.0,61.8877,61.9143,61.8788,61.9143,11908.0
2019-02-12 13:30:00,69.8,69.85,69.8,69.82,119354.0,61.9143,61.9586,61.9143,61.932,119354.0
2019-02-12 13:40:00,69.83,69.84,69.81,69.83,36585.0,61.9409,61.9498,61.9232,61.9409,36585.0
2019-02-12 13:50:00,69.84,69.87,69.84,69.85,65657.0,61.9498,61.9764,61.9498,61.9586,65657.0
2019-02-12 14:00:00,69.85,69.86,69.81,69.83,50516.0,61.9586,61.9675,61.9232,61.9409,50516.0
2019-02-12 14:10:00,69.83,69.83,69.8,69.81,19615.0,61.9409,61.9409,61.9143,61.9232,19615.0
2019-02-12 14:20:00,69.82,69.85,69.82,69.82,57271.0,61.932,61.9586,61.932,61.932,57271.0
2019-02-12 14:30:00,69.82,69.82,69.8,69.82,22980.0,61.932,61.932,61.9143,61.932,22980.0
2019-02-12 14:40:00,69.81,69.84,69.8,69.83,21073.0,61.9232,61.9498,61.9143,61.9409,21073.0
2019-02-12 14:50:00,69.83,69.83,69.79,69.79,22191.0,61.9409,61.9409,61.9054,61.9054,22191.0
2019-02-12 15:00:00,69.79,69.81,69.77,69.81,23995.0,61.9054,61.9232,61.8877,61.9232,23995.0
2019-02-12 15:10:00,69.8,69.82,69.79,69.81,28473.0,61.9143,61.932,61.9054,61.9232,28473.0
2019-02-12 15:20:00,69.81,69.84,69.8,69.84,17019.0,61.9232,61.9498,61.9143,61.9498,17019.0
2019-02-12 15:30:00,69.83,69.84,69.78,69.78,41842.0,61.9409,61.9498,61.8965,61.8965,41842.0
2019-02-12 15:40:00,69.79,69.79,69.73,69.75,58337.0,61.9054,61.9054,61.8522,61.8699,58337.0
2019-02-12 15:50:00,69.74,69.81,69.74,69.78,80939.0,61.8611,61.9232,61.8611,61.8965,80939.0
2019-02-13 09:30:00,69.96,70.12,69.94,70.12,190885.0,62.0562,62.1981,62.0385,62.1981,190885.0
2019-02-13 09:40:00,70.13,70.16,70.1,70.13,87873.0,62.207,62.2336,62.1804,62.207,87873.0
2019-02-13 09:50:00,70.14,70.14,70.07,70.08,24444.0,62.2159,62.2159,62.1538,62.1627,24444.0
2019-02-13 10:00:00,70.08,70.11,70.0,70.01,80275.0,62.1627,62.1893,62.0917,62.1006,80275.0
2019-02-13 10:10:00,70.02,70.06,69.98,70.04,75052.0,62.1094,62.1449,62.0739,62.1272,75052.0
2019-02-13 10:20:00,70.04,70.11,70.02,70.07,70350.0,62.1272,62.1893,62.1094,62.1538,70350.0
2019-02-13 10:30:00,70.07,70.14,70.03,70.1,67704.0,62.1538,62.2159,62.1183,62.1804,67704.0
2019-02-13 10:40:00,70.09,70.14,70.08,70.1,29100.0,62.1715,62.2159,62.1627,62.1804,29100.0
2019-02-13 10:50:00,70.1,70.12,70.03,70.04,95564.0,62.1804,62.1981,62.1183,62.1272,95564.0
2019-02-13 11:00:00,70.05,70.1,70.05,70.05,32825.0,62.136,62.1804,62.136,62.136,32825.0
2019-02-13 11:10:00,70.05,70.06,69.96,69.96,32633.0,62.136,62.1449,62.0562,62.0562,32633.0
2019-02-13 11:20:00,69.96,69.96,69.91,69.92,37406.0,62.0562,62.0562,62.0119,62.0207,37406.0
2019-02-13 11:30:00,69.91,69.91,69.82,69.84,72087.0,62.0119,62.0119,61.932,61.9498,72087.0
2019-02-13 11:40:00,69.83,69.86,69.82,69.86,25737.0,61.9409,61.9675,61.932,61.9675,25737.0
2019-02-13 11:50:00,69.87,69.93,69.87,69.92,51712.0,61.9764,62.0296,61.9764,62.0207,51712.0
2019-02-13 12:00:00,69.92,69.93,69.89,69.9,198202.0,62.0207,62.0296,61.9941,62.003,198202.0
2019-02-13 12:10:00,69.9,69.91,69.87,69.88,25201.0,62.003,62.0119,61.9764,61.9852,25201.0
2019-02-13 12:20:00,69.87,69.88,69.84,69.87,21582.0,61.9764,61.9852,61.9498,61.9764,21582.0
2019-02-13 12:30:00,69.87,69.88,69.85,69.86,23057.0,61.9764,61.9852,61.9586,61.9675,23057.0
2019-02-13 12:40:00,69.86,69.9,69.86,69.89,8296.0,61.9675,62.003,61.9675,61.9941,8296.0
2019-02-13 12:50:00,69.89,69.89,69.84,69.87,22603.0,61.9941,61.9941,61.9498,61.9764,22603.0
2019-02-13 13:00:00,69.87,69.9,69.86,69.89,89331.0,61.9764,62.003,61.9675,61.9941,89331.0
2019-02-13 13:10:00,69.89,69.9,69.87,69.89,82726.0,61.9941,62.003,61.9764,61.9941,82726.0
2019-02-13 13:20:00,69.89,69.93,69.89,69.92,10788.0,61.9941,62.0296,61.9941,62.0207,10788.0
2019-02-13 13:30:00,69.92,69.92,69.89,69.91,190176.0,62.0207,62.0207,61.9941,62.0119,190176.0
2019-02-13 13:40:00,69.9,69.92,69.89,69.89,53842.0,62.003,62.0207,61.9941,61.9941,53842.0
2019-02-13 13:50:00,69.89,69.91,69.88,69.88,16748.0,61.9941,62.0119,61.9852,61.9852,16748.0
2019-02-13 14:00:00,69.89,69.91,69.88,69.89,7256.0,61.9941,62.0119,61.9852,61.9941,7256.0
2019-02-13 14:10:00,69.89,69.89,69.87,69.89,12972.0,61.9941,61.9941,61.9764,61.9941,12972.0
2019-02-13 14:20:00,69.88,69.89,69.86,69.89,20707.0,61.9852,61.9941,61.9675,61.9941,20707.0
2019-02-13 14:30:00,69.89,69.91,69.88,69.9,34780.0,61.9941,62.0119,61.9852,62.003,34780.0
2019-02-13 14:40:00,69.89,69.94,69.89,69.94,29720.0,61.9941,62.0385,61.9941,62.0385,29720.0
2019-02-13 14:50:00,69.95,69.96,69.93,69.96,74059.0,62.0473,62.0562,62.0296,62.0562,74059.0
2019-02-13 15:00:00,69.95,69.96,69.92,69.93,30647.0,62.0473,62.0562,62.0207,62.0296,30647.0
2019-02-13 15:10:00,69.92,69.96,69.92,69.95,33784.0,62.0207,62.0562,62.0207,62.0473,33784.0
2019-02-13 15:20:00,69.95,69.98,69.94,69.97,11719.0,62.0473,62.0739,62.0385,62.0651,11719.0
2019-02-13 15:30:00,69.97,70.0,69.97,69.97,52614.0,62.0651,62.0917,62.0651,62.0651,52614.0
2019-02-13 15:40:00,69.98,69.98,69.84,69.88,99609.0,62.0739,62.0739,61.9498,61.9852,99609.0
2019-02-13 15:50:00,69.87,69.89,69.83,69.84,155198.0,61.9764,61.9941,61.9409,61.9498,155198.0
2019-02-14 09:30:00,69.64,69.66,69.48,69.58,121877.0,61.7724,61.7901,61.6304,61.7191,121877.0
2019-02-14 09:40:00,69.58,69.6,69.46,69.54,57961.0,61.7191,61.7369,61.6127,61.6837,57961.0
2019-02-14 09:50:00,69.53,69.65,69.5,69.64,78800.0,61.6748,61.7812,61.6482,61.7724,78800.0
2019-02-14 10:00:00,69.64,69.67,69.58,69.64,105503.0,61.7724,61.799,61.7191,61.7724,105503.0
2019-02-14 10:10:00,69.64,69.75,69.62,69.74,1121130.0,61.7724,61.8699,61.7546,61.8611,1121130.0
2019-02-14 10:20:00,69.75,69.77,69.71,69.76,484400.0,61.8699,61.8877,61.8345,61.8788,484400.0
2019-02-14 10:30:00,69.77,69.84,69.55,69.6,988544.0,61.8877,61.9498,61.6925,61.7369,988544.0
2019-02-14 10:40:00,69.61,69.77,69.61,69.75,71240.0,61.7457,61.8877,61.7457,61.8699,71240.0
2019-02-14 10:50:00,69.77,69.77,69.64,69.69,50816.0,61.8877,61.8877,61.7724,61.8167,50816.0
2019-02-14 11:00:00,69.71,69.72,69.58,69.66,35020.0,61.8345,61.8433,61.7191,61.7901,35020.0
2019-02-14 11:10:00,69.67,69.69,69.62,69.64,48626.0,61.799,61.8167,61.7546,61.7724,48626.0
2019-02-14 11:20:00,69.64,69.67,69.61,69.62,13196.0,61.7724,61.799,61.7457,61.7546,13196.0
2019-02-14 11:30:00,69.62,69.63,69.55,69.62,19689.0,61.7546,61.7635,61.6925,61.7546,19689.0
2019-02-14 11:40:00,69.62,69.73,69.62,69.7,13096.0,61.7546,61.8522,61.7546,61.8256,13096.0
2019-02-14 11:50:00,69.71,69.75,69.71,69.74,82736.0,61.8345,61.8699,61.8345,61.8611,82736.0
2019-02-14 12:00:00,69.74,69.83,69.72,69.82,32621.0,61.8611,61.9409,61.8433,61.932,32621.0
2019-02-14 12:10:00,69.81,69.91,69.8,69.91,51388.0,61.9232,62.0119,61.9143,62.0119,51388.0
2019-02-14 12:20:00,69.91,69.98,69.91,69.95,31205.0,62.0119,62.0739,62.0119,62.0473,31205.0
2019-02-14 12:30:00,69.96,69.97,69.92,69.92,19834.0,62.0562,62.0651,62.0207,62.0207,19834.0
2019-02-14 12:40:00,69.92,69.96,69.92,69.93,8839.0,62.0207,62.0562,62.0207,62.0296,8839.0
2019-02-14 12:50:00,69.92,69.95,69.92,69.95,29734.0,62.0207,62.0473,62.0207,62.0473,29734.0
2019-02-14 13:00:00,69.96,69.97,69.92,69.94,6428.0,62.0562,62.0651,62.0207,62.0385,6428.0
2019-02-14 13:10:00,69.94,69.94,69.92,69.92,3000.0,62.0385,62.0385,62.0207,62.0207,3000.0
2019-02-14 13:20:00,69.92,69.94,69.9,69.94,6423.0,62.0207,62.0385,62.003,62.0385,6423.0
2019-02-14 13:30:00,69.94,69.97,69.94,69.95,6912.0,62.0385,62.0651,62.0385,62.0473,6912.0
2019-02-14 13:40:00,69.95,69.95,69.92,69.93,11791.0,62.0473,62.0473,62.0207,62.0296,11791.0
2019-02-14 13:50:00,69.94,69.94,69.9,69.93,15030.0,62.0385,62.0385,62.003,62.0296,15030.0
2019-02-14 14:00:00,69.92,69.97,69.89,69.96,52426.0,62.0207,62.0651,61.9941,62.0562,52426.0
2019-02-14 14:10:00,69.96,69.99,69.96,69.96,11690.0,62.0562,62.0828,62.0562,62.0562,11690.0
2019-02-14 14:20:00,69.96,70.0,69.94,69.98,6647.0,62.0562,62.0917,62.0385,62.0739,6647.0
2019-02-14 14:30:00,69.98,69.99,69.94,69.98,15116.0,62.0739,62.0828,62.0385,62.0739,15116.0
2019-02-14 14:40:00,69.99,70.02,69.99,69.99,11452.0,62.0828,62.1094,62.0828,62.0828,11452.0
2019-02-14 14:50:00,69.98,69.98,69.91,69.93,24796.0,62.0739,62.0739,62.0119,62.0296,24796.0
2019-02-14 15:00:00,69.94,70.07,69.92,69.94,74724.0,62.0385,62.1538,62.0207,62.0385,74724.0
2019-02-14 15:10:00,69.93,69.94,69.87,69.91,12993.0,62.0296,62.0385,61.9764,62.0119,12993.0
2019-02-14 15:20:00,69.91,69.94,69.9,69.92,14912.0,62.0119,62.0385,62.003,62.0207,14912.0
2019-02-14 15:30:00,69.91,69.99,69.9,69.98,19372.0,62.0119,62.0828,62.003,62.0739,19372.0
2019-02-14 15:40:00,69.97,69.97,69.88,69.88,24114.0,62.0651,62.0651,61.9852,61.9852,24114.0
2019-02-14 15:50:00,69.88,69.91,69.77,69.78,79439.0,61.9852,62.0119,61.8877,61.8965,79439.0
2019-02-15 09:30:00,70.27,70.3,70.19,70.29,769497.0,62.3312,62.3578,62.2602,62.3489,769497.0
2019-02-15 09:40:00,70.29,70.35,70.27,70.32,150336.0,62.3489,62.4021,62.3312,62.3755,150336.0
2019-02-15 09:50:00,70.32,70.32,70.21,70.25,195750.0,62.3755,62.3755,62.278,62.3134,195750.0
2019-02-15 10:00:00,70.24,70.28,70.2,70.25,53846.0,62.3046,62.3401,62.2691,62.3134,53846.0
2019-02-15 10:10:00,70.25,70.31,70.21,70.31,76441.0,62.3134,62.3667,62.278,62.3667,76441.0
2019-02-15 10:20:00,70.3,70.35,70.29,70.3,78092.0,62.3578,62.4021,62.3489,62.3578,78092.0
2019-02-15 10:30:00,70.31,70.36,70.31,70.36,101450.0,62.3667,62.411,62.3667,62.411,101450.0
2019-02-15 10:40:00,70.35,70.4,70.33,70.36,63963.0,62.4021,62.4465,62.3844,62.411,63963.0
2019-02-15 10:50:00,70.35,70.35,70.26,70.27,22929.0,62.4021,62.4021,62.3223,62.3312,22929.0
2019-02-15 11:00:00,70.28,70.37,70.28,70.3,29345.0,62.3401,62.4199,62.3401,62.3578,29345.0
2019-02-15 11:10:00,70.29,70.29,70.22,70.23,20195.0,62.3489,62.3489,62.2868,62.2957,20195.0
2019-02-15 11:20:00,70.24,70.32,70.19,70.32,26772.0,62.3046,62.3755,62.2602,62.3755,26772.0
2019-02-15 11:30:00,70.32,70.32,70.26,70.29,22190.0,62.3755,62.3755,62.3223,62.3489,22190.0
2019-02-15 11:40:00,70.29,70.31,70.24,70.29,14187.0,62.3489,62.3667,62.3046,62.3489,14187.0
2019-02-15 11:50:00,70.3,70.34,70.28,70.34,5841.0,62.3578,62.3933,62.3401,62.3933,5841.0
2019-02-15 12:00:00,70.33,70.34,70.28,70.31,44952.0,62.3844,62.3933,62.3401,62.3667,44952.0
2019-02-15 12:10:00,70.31,70.37,70.31,70.34,13111.0,62.3667,62.4199,62.3667,62.3933,13111.0
2019-02-15 12:20:00,70.35,70.36,70.32,70.34,10566.0,62.4021,62.411,62.3755,62.3933,10566.0
2019-02-15 12:30:00,70.34,70.35,70.31,70.33,9806.0,62.3933,62.4021,62.3667,62.3844,9806.0
2019-02-15 12:40:00,70.33,70.35,70.32,70.33,6103.0,62.3844,62.4021,62.3755,62.3844,6103.0
2019-02-15 12:50:00,70.31,70.32,70.29,70.3,28133.0,62.3667,62.3755,62.3489,62.3578,28133.0
2019-02-15 13:00:00,70.29,70.32,70.25,70.27,22292.0,62.3489,62.3755,62.3134,62.3312,22292.0
2019-02-15 13:10:00,70.26,70.29,70.26,70.28,14619.0,62.3223,62.3489,62.3223,62.3401,14619.0
2019-02-15 13:20:00,70.28,70.28,70.25,70.25,11138.0,62.3401,62.3401,62.3134,62.3134,11138.0
2019-02-15 13:30:00,70.25,70.29,70.25,70.29,12393.0,62.3134,62.3489,62.3134,62.3489,12393.0
2019-02-15 13:40:00,70.3,70.32,70.28,70.32,12882.0,62.3578,62.3755,62.3401,62.3755,12882.0
2019-02-15 13:50:00,70.31,70.36,70.31,70.33,20928.0,62.3667,62.411,62.3667,62.3844,20928.0
2019-02-15 14:00:00,70.34,70.37,70.33,70.36,9791.0,62.3933,62.4199,62.3844,62.411,9791.0
2019-02-15 14:10:00,70.36,70.38,70.33,70.38,7391.0,62.411,62.4288,62.3844,62.4288,7391.0
2019-02-15 14:20:00,70.37,70.37,70.35,70.35,16600.0,62.4199,62.4199,62.4021,62.4021,16600.0
2019-02-15 14:30:00,70.36,70.41,70.35,70.41,13819.0,62.411,62.4554,62.4021,62.4554,13819.0
2019-02-15 14:40:00,70.4,70.41,70.39,70.41,32808.0,62.4465,62.4554,62.4376,62.4554,32808.0
2019-02-15 14:50:00,70.41,70.43,70.39,70.41,168019.0,62.4554,62.4731,62.4376,62.4554,168019.0
2019-02-15 15:00:00,70.41,70.41,70.39,70.39,16844.0,62.4554,62.4554,62.4376,62.4376,16844.0
2019-02-15 15:10:00,70.37,70.38,70.34,70.34,5398.0,62.4199,62.4288,62.3933,62.3933,5398.0
2019-02-15 15:20:00,70.34,70.37,70.33,70.37,12990.0,62.3933,62.4199,62.3844,62.4199,12990.0
2019-02-15 15:30:00,70.36,70.41,70.35,70.41,27593.0,62.411,62.4554,62.4021,62.4554,27593.0
2019-02-15 15:40:00,70.4,70.49,70.4,70.47,137339.0,62.4465,62.5263,62.4465,62.5086,137339.0
2019-02-15 15:50:00,70.47,70.51,70.41,70.5,101984.0,62.5086,62.5441,62.4554,62.5352,101984.0
2019-02-19 09:30:00,70.33,70.43,70.3,70.42,51366.0,62.3844,62.4731,62.3578,62.4642,51366.0
2019-02-19 09:40:00,70.44,70.48,70.41,70.47,16897.0,62.482,62.5175,62.4554,62.5086,16897.0
2019-02-19 09:50:00,70.47,70.52,70.46,70.51,91746.0,62.5086,62.5529,62.4997,62.5441,91746.0
2019-02-19 10:00:00,70.52,70.53,70.49,70.51,16371.0,62.5529,62.5618,62.5263,62.5441,16371.0
2019-02-19 10:10:00,70.52,70.6,70.52,70.56,15576.0,62.5529,62.6239,62.5529,62.5884,15576.0
2019-02-19 10:20:00,70.56,70.57,70.53,70.56,15185.0,62.5884,62.5973,62.5618,62.5884,15185.0
2019-02-19 10:30:00,70.57,70.57,70.47,70.48,50108.0,62.5973,62.5973,62.5086,62.5175,50108.0
2019-02-19 10:40:00,70.48,70.55,70.47,70.51,16481.0,62.5175,62.5796,62.5086,62.5441,16481.0
2019-02-19 10:50:00,70.52,70.54,70.49,70.5,10799.0,62.5529,62.5707,62.5263,62.5352,10799.0
2019-02-19 11:00:00,70.51,70.57,70.51,70.57,23203.0,62.5441,62.5973,62.5441,62.5973,23203.0
2019-02-19 11:10:00,70.55,70.6,70.55,70.58,30586.0,62.5796,62.6239,62.5796,62.6062,30586.0
2019-02-19 11:20:00,70.58,70.59,70.54,70.56,11107.0,62.6062,62.615,62.5707,62.5884,11107.0
2019-02-19 11:30:00,70.56,70.65,70.56,70.63,13689.0,62.5884,62.6683,62.5884,62.6505,13689.0
2019-02-19 11:40:00,70.63,70.74,70.63,70.71,46661.0,62.6505,62.7481,62.6505,62.7215,46661.0
2019-02-19 11:50:00,70.7,70.76,70.69,70.76,15377.0,62.7126,62.7658,62.7037,62.7658,15377.0
2019-02-19 12:00:00,70.75,70.76,70.7,70.72,5701.0,62.757,62.7658,62.7126,62.7303,5701.0
2019-02-19 12:10:00,70.72,70.74,70.7,70.72,8336.0,62.7303,62.7481,62.7126,62.7303,8336.0
2019-02-19 12:20:00,70.73,70.76,70.72,70.76,39726.0,62.7392,62.7658,62.7303,62.7658,39726.0
2019-02-19 12:30:00,70.76,70.77,70.74,70.76,22218.0,62.7658,62.7747,62.7481,62.7658,22218.0
2019-02-19 12:40:00,70.76,70.78,70.76,70.78,5245.0,62.7658,62.7836,62.7658,62.7836,5245.0
2019-02-19 12:50:00,70.77,70.79,70.75,70.77,5640.0,62.7747,62.7924,62.757,62.7747,5640.0
2019-02-19 13:00:00,70.77,70.77,70.74,70.74,3771.0,62.7747,62.7747,62.7481,62.7481,3771.0
2019-02-19 13:10:00,70.74,70.77,70.73,70.75,5781.0,62.7481,62.7747,62.7392,62.757,5781.0
2019-02-19 13:20:00,70.75,70.76,70.74,70.76,3438.0,62.757,62.7658,62.7481,62.7658,3438.0
2019-02-19 13:30:00,70.76,70.76,70.72,70.73,22693.0,62.7658,62.7658,62.7303,62.7392,22693.0
2019-02-19 13:40:00,70.73,70.77,70.73,70.75,7736.0,62.7392,62.7747,62.7392,62.757,7736.0
2019-02-19 13:50:00,70.75,70.77,70.75,70.76,34809.0,62.757,62.7747,62.757,62.7658,34809.0
2019-02-19 14:00:00,70.76,70.79,70.76,70.79,20361.0,62.7658,62.7924,62.7658,62.7924,20361.0
2019-02-19 14:10:00,70.79,70.8,70.78,70.79,13655.0,62.7924,62.8013,62.7836,62.7924,13655.0
2019-02-19 14:20:00,70.79,70.83,70.78,70.82,23909.0,62.7924,62.8279,62.7836,62.819,23909.0
2019-02-19 14:30:00,70.83,70.85,70.81,70.83,13356.0,62.8279,62.8457,62.8102,62.8279,13356.0
2019-02-19 14:40:00,70.83,70.86,70.83,70.85,10501.0,62.8279,62.8545,62.8279,62.8457,10501.0
2019-02-19 14:50:00,70.85,70.88,70.84,70.87,7460.0,62.8457,62.8723,62.8368,62.8634,7460.0
2019-02-19 15:00:00,70.87,70.89,70.85,70.89,17479.0,62.8634,62.8811,62.8457,62.8811,17479.0
2019-02-19 15:10:00,70.88,70.88,70.85,70.86,14541.0,62.8723,62.8723,62.8457,62.8545,14541.0
2019-02-19 15:20:00,70.86,70.86,70.81,70.82,8788.0,62.8545,62.8545,62.8102,62.819,8788.0
2019-02-19 15:30:00,70.82,70.86,70.82,70.82,33917.0,62.819,62.8545,62.819,62.819,33917.0
2019-02-19 15:40:00,70.81,70.85,70.77,70.77,19065.0,62.8102,62.8457,62.7747,62.7747,19065.0
2019-02-19 15:50:00,70.77,70.78,70.71,70.73,84307.0,62.7747,62.7836,62.7215,62.7392,84307.0
2019-02-20 09:30:00,70.79,70.88,70.79,70.83,28789.0,62.7924,62.8723,62.7924,62.8279,28789.0
2019-02-20 09:40:00,70.84,70.86,70.79,70.81,190345.0,62.8368,62.8545,62.7924,62.8102,190345.0
2019-02-20 09:50:00,70.81,70.91,70.81,70.89,96103.0,62.8102,62.8989,62.8102,62.8811,96103.0
2019-02-20 10:00:00,70.89,70.92,70.87,70.89,65084.0,62.8811,62.9078,62.8634,62.8811,65084.0
2019-02-20 10:10:00,70.88,70.94,70.85,70.93,7612.0,62.8723,62.9255,62.8457,62.9166,7612.0
2019-02-20 10:20:00,70.93,71.0,70.91,70.98,9228.0,62.9166,62.9787,62.8989,62.961,9228.0
2019-02-20 10:30:00,71.0,71.03,70.98,71.03,20802.0,62.9787,63.0053,62.961,63.0053,20802.0
2019-02-20 10:40:00,71.03,71.05,70.99,71.0,9613.0,63.0053,63.0231,62.9698,62.9787,9613.0
2019-02-20 10:50:00,71.0,71.01,70.96,70.96,14940.0,62.9787,62.9876,62.9432,62.9432,14940.0
2019-02-20 11:00:00,70.96,71.0,70.94,71.0,15187.0,62.9432,62.9787,62.9255,62.9787,15187.0
2019-02-20 11:10:00,71.0,71.02,70.99,71.0,11124.0,62.9787,62.9965,62.9698,62.9787,11124.0
2019-02-20 11:20:00,71.01,71.03,70.97,71.03,7615.0,62.9876,63.0053,62.9521,63.0053,7615.0
2019-02-20 11:30:00,71.03,71.03,71.0,71.02,8436.0,63.0053,63.0053,62.9787,62.9965,8436.0
2019-02-20 11:40:00,71.02,71.08,71.02,71.06,20641.0,62.9965,63.0497,62.9965,63.0319,20641.0
2019-02-20 11:50:00,71.06,71.1,71.06,71.06,8076.0,63.0319,63.0674,63.0319,63.0319,8076.0
2019-02-20 12:00:00,71.07,71.08,70.97,70.99,14654.0,63.0408,63.0497,62.9521,62.9698,14654.0
2019-02-20 12:10:00,70.98,71.01,70.98,70.99,13542.0,62.961,62.9876,62.961,62.9698,13542.0
2019-02-20 12:20:00,71.01,71.01,70.89,70.89,24987.0,62.9876,62.9876,62.8811,62.8811,24987.0
2019-02-20 12:30:00,70.89,70.93,70.87,70.92,13699.0,62.8811,62.9166,62.8634,62.9078,13699.0
2019-02-20 12:40:00,70.93,70.95,70.91,70.92,5300.0,62.9166,62.9344,62.8989,62.9078,5300.0
2019-02-20 12:50:00,70.92,70.92,70.87,70.9,91976.0,62.9078,62.9078,62.8634,62.89,91976.0
2019-02-20 13:00:00,70.89,70.96,70.89,70.96,11221.0,62.8811,62.9432,62.8811,62.9432,11221.0
2019-02-20 13:10:00,70.95,70.99,70.95,70.99,26903.0,62.9344,62.9698,62.9344,62.9698,26903.0
2019-02-20 13:20:00,70.99,71.02,70.98,71.02,6059.0,62.9698,62.9965,62.961,62.9965,6059.0
2019-02-20 13:30:00,71.03,71.03,71.0,71.01,31748.0,63.0053,63.0053,62.9787,62.9876,31748.0
2019-02-20 13:40:00,71.01,71.05,70.99,71.04,7895.0,62.9876,63.0231,62.9698,63.0142,7895.0
2019-02-20 13:50:00,71.04,71.09,71.03,71.06,48880.0,63.0142,63.0585,63.0053,63.0319,48880.0
2019-02-20 14:00:00,71.03,71.14,70.94,70.99,70316.0,63.0053,63.1029,62.9255,62.9698,70316.0
2019-02-20 14:10:00,71.0,71.02,70.84,70.85,123754.0,62.9787,62.9965,62.8368,62.8457,123754.0
2019-02-20 14:20:00,70.84,70.89,70.76,70.89,58821.0,62.8368,62.8811,62.7658,62.8811,58821.0
2019-02-20 14:30:00,70.89,71.02,70.88,70.98,83126.0,62.8811,62.9965,62.8723,62.961,83126.0
2019-02-20 14:40:00,70.99,71.02,70.95,71.0,227962.0,62.9698,62.9965,62.9344,62.9787,227962.0
2019-02-20 14:50:00,71.0,71.07,70.99,71.01,18832.0,62.9787,63.0408,62.9698,62.9876,18832.0
2019-02-20 15:00:00,71.01,71.02,70.97,70.99,18768.0,62.9876,62.9965,62.9521,62.9698,18768.0
2019-02-20 15:10:00,70.99,71.03,70.98,71.01,101192.0,62.9698,63.0053,62.961,62.9876,101192.0
2019-02-20 15:20:00,71.01,71.03,70.99,70.99,31620.0,62.9876,63.0053,62.9698,62.9698,31620.0
2019-02-20 15:30:00,70.98,71.0,70.95,70.99,42885.0,62.961,62.9787,62.9344,62.9698,42885.0
2019-02-20 15:40:00,70.99,71.01,70.94,70.96,16726.0,62.9698,62.9876,62.9255,62.9432,16726.0
2019-02-20 15:50:00,70.96,70.99,70.91,70.95,65517.0,62.9432,62.9698,62.8989,62.9344,65517.0
2019-02-21 09:30:00,70.88,70.88,70.77,70.79,39270.0,62.8723,62.8723,62.7747,62.7924,39270.0
2019-02-21 09:40:00,70.79,70.83,70.66,70.66,150012.0,62.7924,62.8279,62.6771,62.6771,150012.0
2019-02-21 09:50:00,70.67,70.75,70.67,70.74,34343.0,62.686,62.757,62.686,62.7481,34343.0
2019-02-21 10:00:00,70.75,70.75,70.66,70.71,20966.0,62.757,62.757,62.6771,62.7215,20966.0
2019-02-21 10:10:00,70.71,70.76,70.63,70.7,15190.0,62.7215,62.7658,62.6505,62.7126,15190.0
2019-02-21 10:20:00,70.72,70.75,70.62,70.62,41720.0,62.7303,62.757,62.6416,62.6416,41720.0
2019-02-21 10:30:00,70.63,70.69,70.63,70.67,31880.0,62.6505,62.7037,62.6505,62.686,31880.0
2019-02-21 10:40:00,70.67,70.72,70.63,70.66,35369.0,62.686,62.7303,62.6505,62.6771,35369.0
2019-02-21 10:50:00,70.65,70.7,70.62,70.66,62321.0,62.6683,62.7126,62.6416,62.6771,62321.0
2019-02-21 11:00:00,70.67,70.76,70.64,70.69,66441.0,62.686,62.7658,62.6594,62.7037,66441.0
2019-02-21 11:10:00,70.7,70.76,70.7,70.73,21004.0,62.7126,62.7658,62.7126,62.7392,21004.0
2019-02-21 11:20:00,70.73,70.73,70.66,70.67,39393.0,62.7392,62.7392,62.6771,62.686,39393.0
2019-02-21 11:30:00,70.66,70.72,70.66,70.72,20357.0,62.6771,62.7303,62.6771,62.7303,20357.0
2019-02-21 11:40:00,70.72,70.75,70.68,70.69,19916.0,62.7303,62.757,62.6949,62.7037,19916.0
2019-02-21 11:50:00,70.69,70.83,70.68,70.81,400121.0,62.7037,62.8279,62.6949,62.8102,400121.0
2019-02-21 12:00:00,70.8,70.83,70.77,70.77,30469.0,62.8013,62.8279,62.7747,62.7747,30469.0
2019-02-21 12:10:00,70.77,70.78,70.74,70.75,21937.0,62.7747,62.7836,62.7481,62.757,21937.0
2019-02-21 12:20:00,70.75,70.8,70.75,70.79,23285.0,62.757,62.8013,62.757,62.7924,23285.0
2019-02-21 12:30:00,70.8,70.85,70.8,70.81,72868.0,62.8013,62.8457,62.8013,62.8102,72868.0
2019-02-21 12:40:00,70.81,70.83,70.8,70.81,25797.0,62.8102,62.8279,62.8013,62.8102,25797.0
2019-02-21 12:50:00,70.81,70.86,70.81,70.86,34487.0,62.8102,62.8545,62.8102,62.8545,34487.0
2019-02-21 13:00:00,70.86,70.88,70.84,70.85,17496.0,62.8545,62.8723,62.8368,62.8457,17496.0
2019-02-21 13:10:00,70.84,70.85,70.82,70.82,12508.0,62.8368,62.8457,62.819,62.819,12508.0
2019-02-21 13:20:00,70.82,70.83,70.79,70.79,25543.0,62.819,62.8279,62.7924,62.7924,25543.0
2019-02-21 13:30:00,70.79,70.8,70.77,70.77,39085.0,62.7924,62.8013,62.7747,62.7747,39085.0
2019-02-21 13:40:00,70.77,70.79,70.76,70.79,94851.0,62.7747,62.7924,62.7658,62.7924,94851.0
2019-02-21 13:50:00,70.78,70.82,70.78,70.82,12366.0,62.7836,62.819,62.7836,62.819,12366.0
2019-02-21 14:00:00,70.81,70.82,70.78,70.79,70364.0,62.8102,62.819,62.7836,62.7924,70364.0
2019-02-21 14:10:00,70.78,70.79,70.71,70.71,71921.0,62.7836,62.7924,62.7215,62.7215,71921.0
2019-02-21 14:20:00,70.71,70.72,70.63,70.67,36470.0,62.7215,62.7303,62.6505,62.686,36470.0
2019-02-21 14:30:00,70.68,70.69,70.64,70.65,17924.0,62.6949,62.7037,62.6594,62.6683,17924.0
2019-02-21 14:40:00,70.65,70.69,70.57,70.59,53043.0,62.6683,62.7037,62.5973,62.615,53043.0
2019-02-21 14:50:00,70.59,70.59,70.53,70.58,25664.0,62.615,62.615,62.5618,62.6062,25664.0
2019-02-21 15:00:00,70.57,70.64,70.55,70.63,10502.0,62.5973,62.6594,62.5796,62.6505,10502.0
2019-02-21 15:10:00,70.63,70.65,70.61,70.62,20831.0,62.6505,62.6683,62.6328,62.6416,20831.0
2019-02-21 15:20:00,70.62,70.63,70.59,70.59,23137.0,62.6416,62.6505,62.615,62.615,23137.0
2019-02-21 15:30:00,70.6,70.61,70.52,70.59,57738.0,62.6239,62.6328,62.5529,62.615,57738.0
2019-02-21 15:40:00,70.58,70.67,70.56,70.65,77929.0,62.6062,62.686,62.5884,62.6683,77929.0
2019-02-21 15:50:00,70.66,70.75,70.63,70.74,99866.0,62.6771,62.757,62.6505,62.7481,99866.0
2019-02-22 09:30:00,71.0,71.03,70.95,70.96,63037.0,62.9787,63.0053,62.9344,62.9432,63037.0
2019-02-22 09:40:00,70.97,71.03,70.93,70.99,58250.0,62.9521,63.0053,62.9166,62.9698,58250.0
2019-02-22 09:50:00,70.99,71.07,70.99,71.05,54530.0,62.9698,63.0408,62.9698,63.0231,54530.0
2019-02-22 10:00:00,71.07,71.1,71.06,71.07,24703.0,63.0408,63.0674,63.0319,63.0408,24703.0
2019-02-22 10:10:00,71.06,71.11,71.04,71.07,30239.0,63.0319,63.0763,63.0142,63.0408,30239.0
2019-02-22 10:20:00,71.08,71.09,71.05,71.05,21587.0,63.0497,63.0585,63.0231,63.0231,21587.0
2019-02-22 10:30:00,71.08,71.08,71.04,71.06,18980.0,63.0497,63.0497,63.0142,63.0319,18980.0
2019-02-22 10:40:00,71.05,71.14,71.05,71.13,18643.0,63.0231,63.1029,63.0231,63.094,18643.0
2019-02-22 10:50:00,71.12,71.15,71.09,71.14,60135.0,63.0852,63.1118,63.0585,63.1029,60135.0
2019-02-22 11:00:00,71.13,71.16,71.11,71.15,49573.0,63.094,63.1206,63.0763,63.1118,49573.0
2019-02-22 11:10:00,71.14,71.22,71.14,71.21,16284.0,63.1029,63.1739,63.1029,63.165,16284.0
2019-02-22 11:20:00,71.21,71.23,71.19,71.22,18461.0,63.165,63.1827,63.1472,63.1739,18461.0
2019-02-22 11:30:00,71.22,71.23,71.2,71.22,22594.0,63.1739,63.1827,63.1561,63.1739,22594.0
2019-02-22 11:40:00,71.24,71.24,71.19,71.21,17061.0,63.1916,63.1916,63.1472,63.165,17061.0
2019-02-22 11:50:00,71.21,71.21,71.17,71.21,11074.0,63.165,63.165,63.1295,63.165,11074.0
2019-02-22 12:00:00,71.2,71.27,71.2,71.24,7738.0,63.1561,63.2182,63.1561,63.1916,7738.0
2019-02-22 12:10:00,71.23,71.23,71.18,71.18,4142.0,63.1827,63.1827,63.1384,63.1384,4142.0
2019-02-22 12:20:00,71.17,71.18,71.17,71.18,4918.0,63.1295,63.1384,63.1295,63.1384,4918.0
2019-02-22 12:30:00,71.17,71.18,71.15,71.18,18757.0,63.1295,63.1384,63.1118,63.1384,18757.0
2019-02-22 12:40:00,71.18,71.2,71.17,71.2,3309.0,63.1384,63.1561,63.1295,63.1561,3309.0
2019-02-22 12:50:00,71.19,71.19,71.15,71.19,9806.0,63.1472,63.1472,63.1118,63.1472,9806.0
2019-02-22 13:00:00,71.18,71.19,71.15,71.16,9926.0,63.1384,63.1472,63.1118,63.1206,9926.0
2019-02-22 13:10:00,71.15,71.16,71.12,71.15,71791.0,63.1118,63.1206,63.0852,63.1118,71791.0
2019-02-22 13:20:00,71.15,71.17,71.14,71.16,9302.0,63.1118,63.1295,63.1029,63.1206,9302.0
2019-02-22 13:30:00,71.17,71.19,71.16,71.17,4722.0,63.1295,63.1472,63.1206,63.1295,4722.0
2019-02-22 13:40:00,71.17,71.17,71.14,71.15,25808.0,63.1295,63.1295,63.1029,63.1118,25808.0
2019-02-22 13:50:00,71.15,71.16,71.14,71.15,77634.0,63.1118,63.1206,63.1029,63.1118,77634.0
2019-02-22 14:00:00,71.15,71.17,71.13,71.17,38018.0,63.1118,63.1295,63.094,63.1295,38018.0
2019-02-22 14:10:00,71.17,71.2,71.14,71.15,34149.0,63.1295,63.1561,63.1029,63.1118,34149.0
2019-02-22 14:20:00,71.14,71.15,71.11,71.12,20746.0,63.1029,63.1118,63.0763,63.0852,20746.0
2019-02-22 14:30:00,71.13,71.14,71.01,71.04,133335.0,63.094,63.1029,62.9876,63.0142,133335.0
2019-02-22 14:40:00,71.03,71.04,70.97,71.01,51326.0,63.0053,63.0142,62.9521,62.9876,51326.0
2019-02-22 14:50:00,71.01,71.04,70.99,71.0,56894.0,62.9876,63.0142,62.9698,62.9787,56894.0
2019-02-22 15:00:00,70.99,71.05,70.97,71.04,62006.0,62.9698,63.0231,62.9521,63.0142,62006.0
2019-02-22 15:10:00,71.04,71.09,71.04,71.08,40901.0,63.0142,63.0585,63.0142,63.0497,40901.0
2019-02-22 15:20:00,71.08,71.14,71.07,71.13,33119.0,63.0497,63.1029,63.0408,63.094,33119.0
2019-02-22 15:30:00,71.13,71.13,71.07,71.09,54994.0,63.094,63.094,63.0408,63.0585,54994.0
2019-02-22 15:40:00,71.09,71.14,71.08,71.09,41967.0,63.0585,63.1029,63.0497,63.0585,41967.0
2019-02-22 15:50:00,71.1,71.19,71.07,71.18,128585.0,63.0674,63.1472,63.0408,63.1384,128585.0
2019-02-25 09:30:00,71.63,71.7,71.63,71.69,110659.0,63.5375,63.5996,63.5375,63.5908,110659.0
2019-02-25 09:40:00,71.69,71.7,71.63,71.64,70599.0,63.5908,63.5996,63.5375,63.5464,70599.0
2019-02-25 09:50:00,71.64,71.69,71.58,71.59,54358.0,63.5464,63.5908,63.4932,63.5021,54358.0
2019-02-25 10:00:00,71.6,71.64,71.56,71.64,72193.0,63.5109,63.5464,63.4754,63.5464,72193.0
2019-02-25 10:10:00,71.63,71.67,71.62,71.66,56156.0,63.5375,63.573,63.5287,63.5641,56156.0
2019-02-25 10:20:00,71.66,71.67,71.57,71.59,46903.0,63.5641,63.573,63.4843,63.5021,46903.0
2019-02-25 10:30:00,71.59,71.65,71.57,71.64,54417.0,63.5021,63.5553,63.4843,63.5464,54417.0
2019-02-25 10:40:00,71.63,71.68,71.63,71.68,14253.0,63.5375,63.5819,63.5375,63.5819,14253.0
2019-02-25 10:50:00,71.68,71.74,71.67,71.73,116655.0,63.5819,63.6351,63.573,63.6262,116655.0
2019-02-25 11:00:00,71.73,71.75,71.71,71.74,24102.0,63.6262,63.644,63.6085,63.6351,24102.0
2019-02-25 11:10:00,71.72,71.75,71.68,71.7,18684.0,63.6174,63.644,63.5819,63.5996,18684.0
2019-02-25 11:20:00,71.7,71.7,71.65,71.66,13141.0,63.5996,63.5996,63.5553,63.5641,13141.0
2019-02-25 11:30:00,71.65,71.69,71.64,71.65,142399.0,63.5553,63.5908,63.5464,63.5553,142399.0
2019-02-25 11:40:00,71.65,71.69,71.64,71.69,16862.0,63.5553,63.5908,63.5464,63.5908,16862.0
2019-02-25 11:50:00,71.69,71.69,71.63,71.64,33745.0,63.5908,63.5908,63.5375,63.5464,33745.0
2019-02-25 12:00:00,71.63,71.65,71.59,71.6,68731.0,63.5375,63.5553,63.5021,63.5109,68731.0
2019-02-25 12:10:00,71.6,71.63,71.59,71.61,29530.0,63.5109,63.5375,63.5021,63.5198,29530.0
2019-02-25 12:20:00,71.59,71.59,71.53,71.54,22226.0,63.5021,63.5021,63.4488,63.4577,22226.0
2019-02-25 12:30:00,71.54,71.56,71.51,71.52,14224.0,63.4577,63.4754,63.4311,63.44,14224.0
2019-02-25 12:40:00,71.52,71.54,71.51,71.53,12456.0,63.44,63.4577,63.4311,63.4488,12456.0
2019-02-25 12:50:00,71.52,71.53,71.45,71.49,59403.0,63.44,63.4488,63.3779,63.4134,59403.0
2019-02-25 13:00:00,71.49,71.53,71.48,71.51,8363.0,63.4134,63.4488,63.4045,63.4311,8363.0
2019-02-25 13:10:00,71.51,71.53,71.49,71.5,30916.0,63.4311,63.4488,63.4134,63.4222,30916.0
2019-02-25 13:20:00,71.49,71.5,71.48,71.48,11730.0,63.4134,63.4222,63.4045,63.4045,11730.0
2019-02-25 13:30:00,71.48,71.48,71.43,71.44,36715.0,63.4045,63.4045,63.3601,63.369,36715.0
2019-02-25 13:40:00,71.45,71.49,71.44,71.48,26410.0,63.3779,63.4134,63.369,63.4045,26410.0
2019-02-25 13:50:00,71.48,71.51,71.48,71.5,14684.0,63.4045,63.4311,63.4045,63.4222,14684.0
2019-02-25 14:00:00,71.5,71.53,71.49,71.53,17755.0,63.4222,63.4488,63.4134,63.4488,17755.0
2019-02-25 14:10:00,71.53,71.55,71.53,71.53,62598.0,63.4488,63.4666,63.4488,63.4488,62598.0
2019-02-25 14:20:00,71.53,71.54,71.52,71.53,63751.0,63.4488,63.4577,63.44,63.4488,63751.0
2019-02-25 14:30:00,71.53,71.54,71.5,71.53,19803.0,63.4488,63.4577,63.4222,63.4488,19803.0
2019-02-25 14:40:00,71.53,71.55,71.52,71.53,23538.0,63.4488,63.4666,63.44,63.4488,23538.0
2019-02-25 14:50:00,71.53,71.53,71.49,71.5,10544.0,63.4488,63.4488,63.4134,63.4222,10544.0
2019-02-25 15:00:00,71.5,71.5,71.47,71.48,43576.0,63.4222,63.4222,63.3956,63.4045,43576.0
2019-02-25 15:10:00,71.47,71.51,71.45,71.48,24977.0,63.3956,63.4311,63.3779,63.4045,24977.0
2019-02-25 15:20:00,71.48,71.49,71.39,71.39,58715.0,63.4045,63.4134,63.3247,63.3247,58715.0
2019-02-25 15:30:00,71.4,71.46,71.39,71.45,73096.0,63.3335,63.3867,63.3247,63.3779,73096.0
2019-02-25 15:40:00,71.46,71.48,71.41,71.42,88401.0,63.3867,63.4045,63.3424,63.3513,88401.0
2019-02-25 15:50:00,71.41,71.42,71.37,71.39,169759.0,63.3424,63.3513,63.3069,63.3247,169759.0
2019-02-26 09:30:00,71.29,71.38,71.28,71.35,98586.0,63.2359,63.3158,63.2271,63.2892,98586.0
2019-02-26 09:40:00,71.35,71.37,71.29,71.3,37736.0,63.2892,63.3069,63.2359,63.2448,37736.0
2019-02-26 09:50:00,71.3,71.41,71.3,71.37,98768.0,63.2448,63.3424,63.2448,63.3069,98768.0
2019-02-26 10:00:00,71.36,71.48,71.35,71.4,197725.0,63.298,63.4045,63.2892,63.3335,197725.0
2019-02-26 10:10:00,71.4,71.46,71.4,71.43,43201.0,63.3335,63.3867,63.3335,63.3601,43201.0
2019-02-26 10:20:00,71.43,71.49,71.41,71.42,29209.0,63.3601,63.4134,63.3424,63.3513,29209.0
2019-02-26 10:30:00,71.42,71.48,71.41,71.45,42605.0,63.3513,63.4045,63.3424,63.3779,42605.0
2019-02-26 10:40:00,71.45,71.48,71.44,71.44,18603.0,63.3779,63.4045,63.369,63.369,18603.0
2019-02-26 10:50:00,71.44,71.44,71.32,71.33,34478.0,63.369,63.369,63.2626,63.2714,34478.0
2019-02-26 11:00:00,71.32,71.45,71.31,71.45,38471.0,63.2626,63.3779,63.2537,63.3779,38471.0
2019-02-26 11:10:00,71.45,71.59,71.45,71.57,75227.0,63.3779,63.5021,63.3779,63.4843,75227.0
2019-02-26 11:20:00,71.58,71.58,71.52,71.55,66828.0,63.4932,63.4932,63.44,63.4666,66828.0
2019-02-26 11:30:00,71.55,71.6,71.48,71.48,30290.0,63.4666,63.5109,63.4045,63.4045,30290.0
2019-02-26 11:40:00,71.49,71.52,71.46,71.51,18339.0,63.4134,63.44,63.3867,63.4311,18339.0
2019-02-26 11:50:00,71.52,71.53,71.48,71.48,36684.0,63.44,63.4488,63.4045,63.4045,36684.0
2019-02-26 12:00:00,71.48,71.49,71.45,71.45,26600.0,63.4045,63.4134,63.3779,63.3779,26600.0
2019-02-26 12:10:00,71.44,71.48,71.43,71.48,16176.0,63.369,63.4045,63.3601,63.4045,16176.0
2019-02-26 12:20:00,71.48,71.51,71.46,71.46,17223.0,63.4045,63.4311,63.3867,63.3867,17223.0
2019-02-26 12:30:00,71.47,71.47,71.39,71.41,34669.0,63.3956,63.3956,63.3247,63.3424,34669.0
2019-02-26 12:40:00,71.41,71.44,71.38,71.4,14942.0,63.3424,63.369,63.3158,63.3335,14942.0
2019-02-26 12:50:00,71.41,71.42,71.39,71.4,17993.0,63.3424,63.3513,63.3247,63.3335,17993.0
2019-02-26 13:00:00,71.4,71.44,71.39,71.4,41048.0,63.3335,63.369,63.3247,63.3335,41048.0
2019-02-26 13:10:00,71.4,71.46,71.4,71.45,30700.0,63.3335,63.3867,63.3335,63.3779,30700.0
2019-02-26 13:20:00,71.45,71.46,71.43,71.44,36674.0,63.3779,63.3867,63.3601,63.369,36674.0
2019-02-26 13:30:00,71.44,71.44,71.39,71.4,25148.0,63.369,63.369,63.3247,63.3335,25148.0
2019-02-26 13:40:00,71.4,71.45,71.4,71.43,20062.0,63.3335,63.3779,63.3335,63.3601,20062.0
2019-02-26 13:50:00,71.44,71.46,71.42,71.44,114575.0,63.369,63.3867,63.3513,63.369,114575.0
2019-02-26 14:00:00,71.44,71.49,71.44,71.45,33528.0,63.369,63.4134,63.369,63.3779,33528.0
2019-02-26 14:10:00,71.45,71.47,71.45,71.47,22569.0,63.3779,63.3956,63.3779,63.3956,22569.0
2019-02-26 14:20:00,71.47,71.47,71.43,71.46,34979.0,63.3956,63.3956,63.3601,63.3867,34979.0
2019-02-26 14:30:00,71.47,71.56,71.47,71.56,18921.0,63.3956,63.4754,63.3956,63.4754,18921.0
2019-02-26 14:40:00,71.56,71.59,71.54,71.56,24248.0,63.4754,63.5021,63.4577,63.4754,24248.0
2019-02-26 14:50:00,71.56,71.59,71.55,71.57,53422.0,63.4754,63.5021,63.4666,63.4843,53422.0
2019-02-26 15:00:00,71.58,71.63,71.57,71.59,47603.0,63.4932,63.5375,63.4843,63.5021,47603.0
2019-02-26 15:10:00,71.59,71.64,71.58,71.61,26479.0,63.5021,63.5464,63.4932,63.5198,26479.0
2019-02-26 15:20:00,71.61,71.63,71.56,71.57,39900.0,63.5198,63.5375,63.4754,63.4843,39900.0
2019-02-26 15:30:00,71.56,71.61,71.54,71.54,41093.0,63.4754,63.5198,63.4577,63.4577,41093.0
2019-02-26 15:40:00,71.55,71.57,71.51,71.51,113158.0,63.4666,63.4843,63.4311,63.4311,113158.0
2019-02-26 15:50:00,71.51,71.52,71.43,71.44,178473.0,63.4311,63.44,63.3601,63.369,178473.0
2019-02-27 09:30:00,71.29,71.34,71.25,71.34,67572.0,63.2359,63.2803,63.2005,63.2803,67572.0
2019-02-27 09:40:00,71.35,71.39,71.33,71.33,106311.0,63.2892,63.3247,63.2714,63.2714,106311.0
2019-02-27 09:50:00,71.33,71.33,71.22,71.27,15752.0,63.2714,63.2714,63.1739,63.2182,15752.0
2019-02-27 10:00:00,71.27,71.3,71.19,71.24,49081.0,63.2182,63.2448,63.1472,63.1916,49081.0
2019-02-27 10:10:00,71.23,71.23,71.01,71.12,272579.0,63.1827,63.1827,62.9876,63.0852,272579.0
2019-02-27 10:20:00,71.11,71.12,70.99,71.05,58552.0,63.0763,63.0852,62.9698,63.0231,58552.0
2019-02-27 10:30:00,71.05,71.11,71.01,71.11,24716.0,63.0231,63.0763,62.9876,63.0763,24716.0
2019-02-27 10:40:00,71.11,71.18,71.11,71.15,11573.0,63.0763,63.1384,63.0763,63.1118,11573.0
2019-02-27 10:50:00,71.15,71.16,71.1,71.11,4452.0,63.1118,63.1206,63.0674,63.0763,4452.0
2019-02-27 11:00:00,71.12,71.19,71.1,71.19,32778.0,63.0852,63.1472,63.0674,63.1472,32778.0
2019-02-27 11:10:00,71.19,71.19,71.12,71.14,10259.0,63.1472,63.1472,63.0852,63.1029,10259.0
2019-02-27 11:20:00,71.17,71.21,71.17,71.18,17889.0,63.1295,63.165,63.1295,63.1384,17889.0
2019-02-27 11:30:00,71.18,71.22,71.15,71.22,34203.0,63.1384,63.1739,63.1118,63.1739,34203.0
2019-02-27 11:40:00,71.22,71.25,71.2,71.25,14756.0,63.1739,63.2005,63.1561,63.2005,14756.0
2019-02-27 11:50:00,71.26,71.27,71.25,71.25,10218.0,63.2093,63.2182,63.2005,63.2005,10218.0
2019-02-27 12:00:00,71.25,71.27,71.24,71.27,27933.0,63.2005,63.2182,63.1916,63.2182,27933.0
2019-02-27 12:10:00,71.27,71.28,71.25,71.26,21102.0,63.2182,63.2271,63.2005,63.2093,21102.0
2019-02-27 12:20:00,71.26,71.3,71.25,71.28,118092.0,63.2093,63.2448,63.2005,63.2271,118092.0
2019-02-27 12:30:00,71.28,71.31,71.28,71.28,7645.0,63.2271,63.2537,63.2271,63.2271,7645.0
2019-02-27 12:40:00,71.29,71.32,71.28,71.3,175340.0,63.2359,63.2626,63.2271,63.2448,175340.0
2019-02-27 12:50:00,71.3,71.31,71.26,71.26,4460.0,63.2448,63.2537,63.2093,63.2093,4460.0
2019-02-27 13:00:00,71.27,71.33,71.27,71.33,10069.0,63.2182,63.2714,63.2182,63.2714,10069.0
2019-02-27 13:10:00,71.34,71.36,71.32,71.34,25529.0,63.2803,63.298,63.2626,63.2803,25529.0
2019-02-27 13:20:00,71.34,71.39,71.33,71.35,24158.0,63.2803,63.3247,63.2714,63.2892,24158.0
2019-02-27 13:30:00,71.36,71.36,71.33,71.33,6285.0,63.298,63.298,63.2714,63.2714,6285.0
2019-02-27 13:40:00,71.33,71.33,71.3,71.33,4252.0,63.2714,63.2714,63.2448,63.2714,4252.0
2019-02-27 13:50:00,71.32,71.34,71.32,71.33,13400.0,63.2626,63.2803,63.2626,63.2714,13400.0
2019-02-27 14:00:00,71.33,71.34,71.31,71.31,2330.0,63.2714,63.2803,63.2537,63.2537,2330.0
2019-02-27 14:10:00,71.32,71.37,71.32,71.36,19190.0,63.2626,63.3069,63.2626,63.298,19190.0
2019-02-27 14:20:00,71.35,71.35,71.32,71.33,191802.0,63.2892,63.2892,63.2626,63.2714,191802.0
2019-02-27 14:30:00,71.34,71.38,71.33,71.37,17316.0,63.2803,63.3158,63.2714,63.3069,17316.0
2019-02-27 14:40:00,71.36,71.42,71.35,71.37,15305.0,63.298,63.3513,63.2892,63.3069,15305.0
2019-02-27 14:50:00,71.37,71.38,71.33,71.36,65601.0,63.3069,63.3158,63.2714,63.298,65601.0
2019-02-27 15:00:00,71.36,71.38,71.33,71.37,18325.0,63.298,63.3158,63.2714,63.3069,18325.0
2019-02-27 15:10:00,71.37,71.39,71.34,71.35,18152.0,63.3069,63.3247,63.2803,63.2892,18152.0
2019-02-27 15:20:00,71.34,71.34,71.29,71.29,45653.0,63.2803,63.2803,63.2359,63.2359,45653.0
2019-02-27 15:30:00,71.28,71.33,71.28,71.33,21518.0,63.2271,63.2714,63.2271,63.2714,21518.0
2019-02-27 15:40:00,71.32,71.32,71.27,71.31,93765.0,63.2626,63.2626,63.2182,63.2537,93765.0
2019-02-27 15:50:00,71.31,71.31,71.25,71.29,117057.0,63.2537,63.2537,63.2005,63.2359,117057.0
2019-02-28 09:30:00,71.17,71.2,71.11,71.18,80919.0,63.1295,63.1561,63.0763,63.1384,80919.0
2019-02-28 09:40:00,71.18,71.25,71.17,71.21,28579.0,63.1384,63.2005,63.1295,63.165,28579.0
2019-02-28 09:50:00,71.22,71.23,71.18,71.2,23422.0,63.1739,63.1827,63.1384,63.1561,23422.0
2019-02-28 10:00:00,71.19,71.19,71.05,71.06,77193.0,63.1472,63.1472,63.0231,63.0319,77193.0
2019-02-28 10:10:00,71.05,71.14,71.04,71.12,183042.0,63.0231,63.1029,63.0142,63.0852,183042.0
2019-02-28 10:20:00,71.12,71.12,71.02,71.07,225767.0,63.0852,63.0852,62.9965,63.0408,225767.0
2019-02-28 10:30:00,71.07,71.16,71.07,71.14,17369.0,63.0408,63.1206,63.0408,63.1029,17369.0
2019-02-28 10:40:00,71.15,71.15,71.1,71.11,95768.0,63.1118,63.1118,63.0674,63.0763,95768.0
2019-02-28 10:50:00,71.11,71.14,71.05,71.12,44853.0,63.0763,63.1029,63.0231,63.0852,44853.0
2019-02-28 11:00:00,71.11,71.15,71.05,71.06,56792.0,63.0763,63.1118,63.0231,63.0319,56792.0
2019-02-28 11:10:00,71.07,71.15,71.06,71.15,48916.0,63.0408,63.1118,63.0319,63.1118,48916.0
2019-02-28 11:20:00,71.15,71.2,71.15,71.16,213465.0,63.1118,63.1561,63.1118,63.1206,213465.0
2019-02-28 11:30:00,71.15,71.2,71.14,71.2,101471.0,63.1118,63.1561,63.1029,63.1561,101471.0
2019-02-28 11:40:00,71.2,71.22,71.18,71.2,248606.0,63.1561,63.1739,63.1384,63.1561,248606.0
2019-02-28 11:50:00,71.2,71.22,71.16,71.16,87453.0,63.1561,63.1739,63.1206,63.1206,87453.0
2019-02-28 12:00:00,71.17,71.17,71.15,71.17,28540.0,63.1295,63.1295,63.1118,63.1295,28540.0
2019-02-28 12:10:00,71.16,71.21,71.15,71.2,96612.0,63.1206,63.165,63.1118,63.1561,96612.0
2019-02-28 12:20:00,71.21,71.25,71.21,71.23,32460.0,63.165,63.2005,63.165,63.1827,32460.0
2019-02-28 12:30:00,71.23,71.24,71.19,71.23,56068.0,63.1827,63.1916,63.1472,63.1827,56068.0
2019-02-28 12:40:00,71.23,71.24,71.2,71.2,32577.0,63.1827,63.1916,63.1561,63.1561,32577.0
2019-02-28 12:50:00,71.2,71.25,71.2,71.25,187994.0,63.1561,63.2005,63.1561,63.2005,187994.0
2019-02-28 13:00:00,71.26,71.26,71.22,71.23,157772.0,63.2093,63.2093,63.1739,63.1827,157772.0
2019-02-28 13:10:00,71.22,71.23,71.2,71.23,15278.0,63.1739,63.1827,63.1561,63.1827,15278.0
2019-02-28 13:20:00,71.22,71.23,71.2,71.2,16359.0,63.1739,63.1827,63.1561,63.1561,16359.0
2019-02-28 13:30:00,71.2,71.24,71.2,71.23,37701.0,63.1561,63.1916,63.1561,63.1827,37701.0
2019-02-28 13:40:00,71.23,71.25,71.17,71.18,25295.0,63.1827,63.2005,63.1295,63.1384,25295.0
2019-02-28 13:50:00,71.19,71.21,71.18,71.19,337633.0,63.1472,63.165,63.1384,63.1472,337633.0
2019-02-28 14:00:00,71.19,71.21,71.15,71.16,145306.0,63.1472,63.165,63.1118,63.1206,145306.0
2019-02-28 14:10:00,71.17,71.18,71.15,71.17,187238.0,63.1295,63.1384,63.1118,63.1295,187238.0
2019-02-28 14:20:00,71.18,71.21,71.17,71.2,124613.0,63.1384,63.165,63.1295,63.1561,124613.0
2019-02-28 14:30:00,71.2,71.2,71.11,71.14,71866.0,63.1561,63.1561,63.0763,63.1029,71866.0
2019-02-28 14:40:00,71.14,71.14,71.1,71.1,25705.0,63.1029,63.1029,63.0674,63.0674,25705.0
2019-02-28 14:50:00,71.11,71.14,71.08,71.11,94612.0,63.0763,63.1029,63.0497,63.0763,94612.0
2019-02-28 15:00:00,71.11,71.13,71.09,71.1,106512.0,63.0763,63.094,63.0585,63.0674,106512.0
2019-02-28 15:10:00,71.11,71.13,71.07,71.11,91937.0,63.0763,63.094,63.0408,63.0763,91937.0
2019-02-28 15:20:00,71.11,71.13,71.08,71.11,100455.0,63.0763,63.094,63.0497,63.0763,100455.0
2019-02-28 15:30:00,71.1,71.17,71.09,71.14,144379.0,63.0674,63.1295,63.0585,63.1029,144379.0
2019-02-28 15:40:00,71.15,71.15,71.05,71.09,170086.0,63.1118,63.1118,63.0231,63.0585,170086.0
2019-02-28 15:50:00,71.08,71.1,70.96,71.03,1205458.0,63.0497,63.0674,62.9432,63.0053,1205458.0
2019-03-01 09:30:00,71.49,71.55,71.49,71.55,90421.0,63.4134,63.4666,63.4134,63.4666,90421.0
2019-03-01 09:40:00,71.56,71.58,71.54,71.56,72290.0,63.4754,63.4932,63.4577,63.4754,72290.0
2019-03-01 09:50:00,71.56,71.57,71.53,71.56,181250.0,63.4754,63.4843,63.4488,63.4754,181250.0
2019-03-01 10:00:00,71.56,71.57,71.47,71.51,237981.0,63.4754,63.4843,63.3956,63.4311,237981.0
2019-03-01 10:10:00,71.51,71.52,71.4,71.44,132275.0,63.4311,63.44,63.3335,63.369,132275.0
2019-03-01 10:20:00,71.44,71.44,71.33,71.35,161087.0,63.369,63.369,63.2714,63.2892,161087.0
2019-03-01 10:30:00,71.36,71.36,71.3,71.33,104893.0,63.298,63.298,63.2448,63.2714,104893.0
2019-03-01 10:40:00,71.32,71.39,71.31,71.37,60432.0,63.2626,63.3247,63.2537,63.3069,60432.0
2019-03-01 10:50:00,71.36,71.38,71.32,71.37,70392.0,63.298,63.3158,63.2626,63.3069,70392.0
2019-03-01 11:00:00,71.37,71.39,71.27,71.3,84740.0,63.3069,63.3247,63.2182,63.2448,84740.0
2019-03-01 11:10:00,71.29,71.29,71.22,71.26,103272.0,63.2359,63.2359,63.1739,63.2093,103272.0
2019-03-01 11:20:00,71.26,71.26,71.21,71.24,43611.0,63.2093,63.2093,63.165,63.1916,43611.0
2019-03-01 11:30:00,71.24,71.27,71.21,71.27,103397.0,63.1916,63.2182,63.165,63.2182,103397.0
2019-03-01 11:40:00,71.26,71.27,71.18,71.18,112958.0,63.2093,63.2182,63.1384,63.1384,112958.0
2019-03-01 11:50:00,71.18,71.18,71.12,71.18,86652.0,63.1384,63.1384,63.0852,63.1384,86652.0
2019-03-01 12:00:00,71.18,71.22,71.17,71.21,66408.0,63.1384,63.1739,63.1295,63.165,66408.0
2019-03-01 12:10:00,71.21,71.24,71.19,71.24,160501.0,63.165,63.1916,63.1472,63.1916,160501.0
2019-03-01 12:20:00,71.24,71.28,71.23,71.27,87773.0,63.1916,63.2271,63.1827,63.2182,87773.0
2019-03-01 12:30:00,71.27,71.28,71.24,71.25,27683.0,63.2182,63.2271,63.1916,63.2005,27683.0
2019-03-01 12:40:00,71.25,71.29,71.24,71.29,136927.0,63.2005,63.2359,63.1916,63.2359,136927.0
2019-03-01 12:50:00,71.29,71.31,71.28,71.3,36858.0,63.2359,63.2537,63.2271,63.2448,36858.0
2019-03-01 13:00:00,71.3,71.32,71.29,71.31,101519.0,63.2448,63.2626,63.2359,63.2537,101519.0
2019-03-01 13:10:00,71.31,71.34,71.3,71.31,74532.0,63.2537,63.2803,63.2448,63.2537,74532.0
2019-03-01 13:20:00,71.31,71.31,71.3,71.31,40107.0,63.2537,63.2537,63.2448,63.2537,40107.0
2019-03-01 13:30:00,71.31,71.33,71.3,71.31,115344.0,63.2537,63.2714,63.2448,63.2537,115344.0
2019-03-01 13:40:00,71.31,71.33,71.3,71.32,76919.0,63.2537,63.2714,63.2448,63.2626,76919.0
2019-03-01 13:50:00,71.32,71.32,71.29,71.3,96229.0,63.2626,63.2626,63.2359,63.2448,96229.0
2019-03-01 14:00:00,71.3,71.32,71.28,71.31,102855.0,63.2448,63.2626,63.2271,63.2537,102855.0
2019-03-01 14:10:00,71.31,71.34,71.31,71.32,112063.0,63.2537,63.2803,63.2537,63.2626,112063.0
2019-03-01 14:20:00,71.33,71.42,71.33,71.42,60412.0,63.2714,63.3513,63.2714,63.3513,60412.0
2019-03-01 14:30:00,71.42,71.42,71.39,71.4,45348.0,63.3513,63.3513,63.3247,63.3335,45348.0
2019-03-01 14:40:00,71.41,71.43,71.37,71.37,83740.0,63.3424,63.3601,63.3069,63.3069,83740.0
2019-03-01 14:50:00,71.38,71.41,71.37,71.4,156956.0,63.3158,63.3424,63.3069,63.3335,156956.0
2019-03-01 15:00:00,71.4,71.4,71.36,71.39,180306.0,63.3335,63.3335,63.298,63.3247,180306.0
2019-03-01 15:10:00,71.38,71.39,71.35,71.36,144281.0,63.3158,63.3247,63.2892,63.298,144281.0
2019-03-01 15:20:00,71.36,71.38,71.34,71.38,119233.0,63.298,63.3158,63.2803,63.3158,119233.0
2019-03-01 15:30:00,71.38,71.41,71.35,71.4,115771.0,63.3158,63.3424,63.2892,63.3335,115771.0
2019-03-01 15:40:00,71.41,71.46,71.41,71.43,67248.0,63.3424,63.3867,63.3424,63.3601,67248.0
2019-03-01 15:50:00,71.42,71.44,71.39,71.43,168989.0,63.3513,63.369,63.3247,63.3601,168989.0
2019-03-04 09:30:00,71.69,71.71,71.62,71.66,284081.0,63.5908,63.6085,63.5287,63.5641,284081.0
2019-03-04 09:40:00,71.66,71.67,71.56,71.56,38508.0,63.5641,63.573,63.4754,63.4754,38508.0
2019-03-04 09:50:00,71.57,71.61,71.53,71.61,32090.0,63.4843,63.5198,63.4488,63.5198,32090.0
2019-03-04 10:00:00,71.61,71.63,71.52,71.52,51321.0,63.5198,63.5375,63.44,63.44,51321.0
2019-03-04 10:10:00,71.52,71.58,71.48,71.58,148974.0,63.44,63.4932,63.4045,63.4932,148974.0
2019-03-04 10:20:00,71.58,71.59,71.55,71.57,397184.0,63.4932,63.5021,63.4666,63.4843,397184.0
2019-03-04 10:30:00,71.58,71.59,71.47,71.49,173670.0,63.4932,63.5021,63.3956,63.4134,173670.0
2019-03-04 10:40:00,71.49,71.53,71.46,71.51,147942.0,63.4134,63.4488,63.3867,63.4311,147942.0
2019-03-04 10:50:00,71.5,71.5,71.4,71.4,116312.0,63.4222,63.4222,63.3335,63.3335,116312.0
2019-03-04 11:00:00,71.4,71.41,71.29,71.29,413643.0,63.3335,63.3424,63.2359,63.2359,413643.0
2019-03-04 11:10:00,71.28,71.34,71.28,71.34,62130.0,63.2271,63.2803,63.2271,63.2803,62130.0
2019-03-04 11:20:00,71.33,71.34,71.18,71.2,99548.0,63.2714,63.2803,63.1384,63.1561,99548.0
2019-03-04 11:30:00,71.18,71.2,71.12,71.14,69364.0,63.1384,63.1561,63.0852,63.1029,69364.0
2019-03-04 11:40:00,71.14,71.14,70.96,70.97,102102.0,63.1029,63.1029,62.9432,62.9521,102102.0
2019-03-04 11:50:00,70.99,71.0,70.82,70.86,111793.0,62.9698,62.9787,62.819,62.8545,111793.0
2019-03-04 12:00:00,70.87,70.96,70.84,70.93,65755.0,62.8634,62.9432,62.8368,62.9166,65755.0
2019-03-04 12:10:00,70.93,70.93,70.69,70.71,85833.0,62.9166,62.9166,62.7037,62.7215,85833.0
2019-03-04 12:20:00,70.71,70.83,70.71,70.83,75248.0,62.7215,62.8279,62.7215,62.8279,75248.0
2019-03-04 12:30:00,70.83,70.88,70.8,70.82,59591.0,62.8279,62.8723,62.8013,62.819,59591.0
2019-03-04 12:40:00,70.81,70.81,70.69,70.74,69947.0,62.8102,62.8102,62.7037,62.7481,69947.0
2019-03-04 12:50:00,70.73,70.82,70.71,70.78,40809.0,62.7392,62.819,62.7215,62.7836,40809.0
2019-03-04 13:00:00,70.78,70.78,70.67,70.68,22887.0,62.7836,62.7836,62.686,62.6949,22887.0
2019-03-04 13:10:00,70.68,70.8,70.68,70.78,94043.0,62.6949,62.8013,62.6949,62.7836,94043.0
2019-03-04 13:20:00,70.79,70.91,70.79,70.9,36502.0,62.7924,62.8989,62.7924,62.89,36502.0
2019-03-04 13:30:00,70.9,70.93,70.87,70.88,71979.0,62.89,62.9166,62.8634,62.8723,71979.0
2019-03-04 13:40:00,70.88,70.95,70.88,70.95,16518.0,62.8723,62.9344,62.8723,62.9344,16518.0
2019-03-04 13:50:00,70.95,71.02,70.94,71.02,31211.0,62.9344,62.9965,62.9255,62.9965,31211.0
2019-03-04 14:00:00,71.02,71.03,70.98,71.0,20268.0,62.9965,63.0053,62.961,62.9787,20268.0
2019-03-04 14:10:00,70.99,71.04,70.97,71.04,17094.0,62.9698,63.0142,62.9521,63.0142,17094.0
2019-03-04 14:20:00,71.04,71.1,71.02,71.09,24826.0,63.0142,63.0674,62.9965,63.0585,24826.0
2019-03-04 14:30:00,71.09,71.09,71.03,71.06,49773.0,63.0585,63.0585,63.0053,63.0319,49773.0
2019-03-04 14:40:00,71.06,71.1,71.05,71.06,28832.0,63.0319,63.0674,63.0231,63.0319,28832.0
2019-03-04 14:50:00,71.06,71.13,71.06,71.06,45872.0,63.0319,63.094,63.0319,63.0319,45872.0
2019-03-04 15:00:00,71.06,71.08,71.01,71.01,72697.0,63.0319,63.0497,62.9876,62.9876,72697.0
2019-03-04 15:10:00,71.02,71.07,71.01,71.06,36343.0,62.9965,63.0408,62.9876,63.0319,36343.0
2019-03-04 15:20:00,71.06,71.1,71.02,71.07,80407.0,63.0319,63.0674,62.9965,63.0408,80407.0
2019-03-04 15:30:00,71.07,71.16,71.04,71.13,131357.0,63.0408,63.1206,63.0142,63.094,131357.0
2019-03-04 15:40:00,71.12,71.18,71.1,71.13,41442.0,63.0852,63.1384,63.0674,63.094,41442.0
2019-03-04 15:50:00,71.13,71.2,71.1,71.19,109871.0,63.094,63.1561,63.0674,63.1472,109871.0
2019-03-05 09:30:00,71.26,71.26,71.17,71.18,78611.0,63.2093,63.2093,63.1295,63.1384,78611.0
2019-03-05 09:40:00,71.17,71.22,71.1,71.11,35324.0,63.1295,63.1739,63.0674,63.0763,35324.0
2019-03-05 09:50:00,71.11,71.15,71.05,71.11,43905.0,63.0763,63.1118,63.0231,63.0763,43905.0
2019-03-05 10:00:00,71.13,71.24,71.13,71.18,126780.0,63.094,63.1916,63.094,63.1384,126780.0
2019-03-05 10:10:00,71.17,71.19,71.07,71.08,30215.0,63.1295,63.1472,63.0408,63.0497,30215.0
2019-03-05 10:20:00,71.08,71.15,71.05,71.09,87552.0,63.0497,63.1118,63.0231,63.0585,87552.0
2019-03-05 10:30:00,71.1,71.19,71.1,71.17,38408.0,63.0674,63.1472,63.0674,63.1295,38408.0
2019-03-05 10:40:00,71.17,71.19,71.11,71.14,57022.0,63.1295,63.1472,63.0763,63.1029,57022.0
2019-03-05 10:50:00,71.15,71.21,71.14,71.18,80136.0,63.1118,63.165,63.1029,63.1384,80136.0
2019-03-05 11:00:00,71.17,71.25,71.15,71.23,140090.0,63.1295,63.2005,63.1118,63.1827,140090.0
2019-03-05 11:10:00,71.25,71.3,71.24,71.28,39955.0,63.2005,63.2448,63.1916,63.2271,39955.0
2019-03-05 11:20:00,71.28,71.32,71.27,71.29,36731.0,63.2271,63.2626,63.2182,63.2359,36731.0
2019-03-05 11:30:00,71.28,71.36,71.27,71.36,53592.0,63.2271,63.298,63.2182,63.298,53592.0
2019-03-05 11:40:00,71.36,71.37,71.32,71.32,197504.0,63.298,63.3069,63.2626,63.2626,197504.0
2019-03-05 11:50:00,71.31,71.32,71.24,71.28,34562.0,63.2537,63.2626,63.1916,63.2271,34562.0
2019-03-05 12:00:00,71.28,71.3,71.27,71.27,54446.0,63.2271,63.2448,63.2182,63.2182,54446.0
2019-03-05 12:10:00,71.27,71.3,71.23,71.24,78562.0,63.2182,63.2448,63.1827,63.1916,78562.0
2019-03-05 12:20:00,71.23,71.27,71.23,71.26,209042.0,63.1827,63.2182,63.1827,63.2093,209042.0
2019-03-05 12:30:00,71.26,71.28,71.23,71.25,63325.0,63.2093,63.2271,63.1827,63.2005,63325.0
2019-03-05 12:40:00,71.26,71.27,71.24,71.26,10339.0,63.2093,63.2182,63.1916,63.2093,10339.0
2019-03-05 12:50:00,71.26,71.3,71.25,71.29,21408.0,63.2093,63.2448,63.2005,63.2359,21408.0
2019-03-05 13:00:00,71.3,71.33,71.29,71.32,24558.0,63.2448,63.2714,63.2359,63.2626,24558.0
2019-03-05 13:10:00,71.32,71.36,71.32,71.33,43717.0,63.2626,63.298,63.2626,63.2714,43717.0
2019-03-05 13:20:00,71.32,71.33,71.25,71.26,40643.0,63.2626,63.2714,63.2005,63.2093,40643.0
2019-03-05 13:30:00,71.26,71.3,71.25,71.29,19816.0,63.2093,63.2448,63.2005,63.2359,19816.0
2019-03-05 13:40:00,71.28,71.29,71.25,71.28,24668.0,63.2271,63.2359,63.2005,63.2271,24668.0
2019-03-05 13:50:00,71.29,71.31,71.28,71.3,28352.0,63.2359,63.2537,63.2271,63.2448,28352.0
2019-03-05 14:00:00,71.29,71.35,71.29,71.33,13543.0,63.2359,63.2892,63.2359,63.2714,13543.0
2019-03-05 14:10:00,71.33,71.34,71.31,71.34,70370.0,63.2714,63.2803,63.2537,63.2803,70370.0
2019-03-05 14:20:00,71.34,71.36,71.31,71.34,68235.0,63.2803,63.298,63.2537,63.2803,68235.0
2019-03-05 14:30:00,71.34,71.36,71.31,71.32,40586.0,63.2803,63.298,63.2537,63.2626,40586.0
2019-03-05 14:40:00,71.33,71.36,71.32,71.33,65510.0,63.2714,63.298,63.2626,63.2714,65510.0
2019-03-05 14:50:00,71.34,71.38,71.34,71.37,28157.0,63.2803,63.3158,63.2803,63.3069,28157.0
2019-03-05 15:00:00,71.37,71.39,71.32,71.33,14366.0,63.3069,63.3247,63.2626,63.2714,14366.0
2019-03-05 15:10:00,71.33,71.35,71.31,71.31,14569.0,63.2714,63.2892,63.2537,63.2537,14569.0
2019-03-05 15:20:00,71.31,71.34,71.3,71.31,24039.0,63.2537,63.2803,63.2448,63.2537,24039.0
2019-03-05 15:30:00,71.31,71.34,71.29,71.34,141073.0,63.2537,63.2803,63.2359,63.2803,141073.0
2019-03-05 15:40:00,71.33,71.39,71.33,71.37,148840.0,63.2714,63.3247,63.2714,63.3069,148840.0
2019-03-05 15:50:00,71.38,71.38,71.23,71.24,101320.0,63.3158,63.3158,63.1827,63.1916,101320.0
2019-03-06 09:30:00,71.29,71.29,71.22,71.25,78286.0,63.2359,63.2359,63.1739,63.2005,78286.0
2019-03-06 09:40:00,71.24,71.25,71.15,71.16,289998.0,63.1916,63.2005,63.1118,63.1206,289998.0
2019-03-06 09:50:00,71.16,71.17,71.09,71.16,420227.0,63.1206,63.1295,63.0585,63.1206,420227.0
2019-03-06 10:00:00,71.16,71.2,71.1,71.2,78357.0,63.1206,63.1561,63.0674,63.1561,78357.0
2019-03-06 10:10:00,71.2,71.2,71.09,71.1,116691.0,63.1561,63.1561,63.0585,63.0674,116691.0
2019-03-06 10:20:00,71.09,71.12,71.03,71.03,61396.0,63.0585,63.0852,63.0053,63.0053,61396.0
2019-03-06 10:30:00,71.03,71.07,70.97,71.02,54544.0,63.0053,63.0408,62.9521,62.9965,54544.0
2019-03-06 10:40:00,71.02,71.07,71.0,71.04,37301.0,62.9965,63.0408,62.9787,63.0142,37301.0
2019-03-06 10:50:00,71.04,71.11,71.02,71.07,59912.0,63.0142,63.0763,62.9965,63.0408,59912.0
2019-03-06 11:00:00,71.06,71.15,71.05,71.14,47179.0,63.0319,63.1118,63.0231,63.1029,47179.0
2019-03-06 11:10:00,71.13,71.15,71.1,71.11,26600.0,63.094,63.1118,63.0674,63.0763,26600.0
2019-03-06 11:20:00,71.11,71.12,71.03,71.07,191899.0,63.0763,63.0852,63.0053,63.0408,191899.0
2019-03-06 11:30:00,71.08,71.1,71.04,71.04,128908.0,63.0497,63.0674,63.0142,63.0142,128908.0
2019-03-06 11:40:00,71.03,71.04,70.97,70.97,58985.0,63.0053,63.0142,62.9521,62.9521,58985.0
2019-03-06 11:50:00,70.97,70.97,70.91,70.96,94780.0,62.9521,62.9521,62.8989,62.9432,94780.0
2019-03-06 12:00:00,70.95,71.07,70.95,71.05,37025.0,62.9344,63.0408,62.9344,63.0231,37025.0
2019-03-06 12:10:00,71.04,71.06,70.97,70.97,39668.0,63.0142,63.0319,62.9521,62.9521,39668.0
2019-03-06 12:20:00,70.96,71.0,70.91,70.92,34560.0,62.9432,62.9787,62.8989,62.9078,34560.0
2019-03-06 12:30:00,70.93,71.0,70.93,70.96,64030.0,62.9166,62.9787,62.9166,62.9432,64030.0
2019-03-06 12:40:00,70.96,70.97,70.89,70.9,50237.0,62.9432,62.9521,62.8811,62.89,50237.0
2019-03-06 12:50:00,70.91,70.95,70.87,70.88,17036.0,62.8989,62.9344,62.8634,62.8723,17036.0
2019-03-06 13:00:00,70.88,70.9,70.84,70.84,23096.0,62.8723,62.89,62.8368,62.8368,23096.0
2019-03-06 13:10:00,70.85,70.9,70.83,70.9,137609.0,62.8457,62.89,62.8279,62.89,137609.0
2019-03-06 13:20:00,70.89,70.9,70.83,70.86,71267.0,62.8811,62.89,62.8279,62.8545,71267.0
2019-03-06 13:30:00,70.86,70.96,70.86,70.96,57479.0,62.8545,62.9432,62.8545,62.9432,57479.0
2019-03-06 13:40:00,70.95,70.95,70.9,70.9,34603.0,62.9344,62.9344,62.89,62.89,34603.0
2019-03-06 13:50:00,70.9,71.0,70.89,70.99,53446.0,62.89,62.9787,62.8811,62.9698,53446.0
2019-03-06 14:00:00,70.98,71.01,70.95,70.96,18259.0,62.961,62.9876,62.9344,62.9432,18259.0
2019-03-06 14:10:00,70.97,71.01,70.97,70.97,13066.0,62.9521,62.9876,62.9521,62.9521,13066.0
2019-03-06 14:20:00,70.97,71.03,70.97,70.98,11047.0,62.9521,63.0053,62.9521,62.961,11047.0
2019-03-06 14:30:00,70.98,71.0,70.93,70.95,15484.0,62.961,62.9787,62.9166,62.9344,15484.0
2019-03-06 14:40:00,70.95,70.95,70.92,70.94,40246.0,62.9344,62.9344,62.9078,62.9255,40246.0
2019-03-06 14:50:00,70.94,70.98,70.92,70.95,55942.0,62.9255,62.961,62.9078,62.9344,55942.0
2019-03-06 15:00:00,70.95,70.98,70.91,70.92,30497.0,62.9344,62.961,62.8989,62.9078,30497.0
2019-03-06 15:10:00,70.91,70.92,70.85,70.88,39794.0,62.8989,62.9078,62.8457,62.8723,39794.0
2019-03-06 15:20:00,70.89,70.9,70.84,70.87,64917.0,62.8811,62.89,62.8368,62.8634,64917.0
2019-03-06 15:30:00,70.89,70.95,70.88,70.94,33512.0,62.8811,62.9344,62.8723,62.9255,33512.0
2019-03-06 15:40:00,70.95,70.98,70.91,70.92,85544.0,62.9344,62.961,62.8989,62.9078,85544.0
2019-03-06 15:50:00,70.93,70.96,70.87,70.88,92089.0,62.9166,62.9432,62.8634,62.8723,92089.0
2019-03-07 09:30:00,70.71,70.71,70.44,70.47,86873.0,62.7215,62.7215,62.482,62.5086,86873.0
2019-03-07 09:40:00,70.45,70.5,70.28,70.28,135189.0,62.4908,62.5352,62.3401,62.3401,135189.0
2019-03-07 09:50:00,70.29,70.31,70.16,70.27,188443.0,62.3489,62.3667,62.2336,62.3312,188443.0
2019-03-07 10:00:00,70.26,70.3,70.19,70.23,51423.0,62.3223,62.3578,62.2602,62.2957,51423.0
2019-03-07 10:10:00,70.23,70.25,70.1,70.12,91536.0,62.2957,62.3134,62.1804,62.1981,91536.0
2019-03-07 10:20:00,70.11,70.21,70.07,70.21,49566.0,62.1893,62.278,62.1538,62.278,49566.0
2019-03-07 10:30:00,70.21,70.27,70.18,70.22,70275.0,62.278,62.3312,62.2514,62.2868,70275.0
2019-03-07 10:40:00,70.23,70.27,70.14,70.27,60567.0,62.2957,62.3312,62.2159,62.3312,60567.0
2019-03-07 10:50:00,70.28,70.32,70.25,70.27,139865.0,62.3401,62.3755,62.3134,62.3312,139865.0
2019-03-07 11:00:00,70.26,70.29,70.19,70.23,105412.0,62.3223,62.3489,62.2602,62.2957,105412.0
2019-03-07 11:10:00,70.24,70.28,70.18,70.21,39487.0,62.3046,62.3401,62.2514,62.278,39487.0
2019-03-07 11:20:00,70.21,70.28,70.18,70.28,24303.0,62.278,62.3401,62.2514,62.3401,24303.0
2019-03-07 11:30:00,70.29,70.39,70.29,70.38,62760.0,62.3489,62.4376,62.3489,62.4288,62760.0
2019-03-07 11:40:00,70.37,70.41,70.35,70.35,20184.0,62.4199,62.4554,62.4021,62.4021,20184.0
2019-03-07 11:50:00,70.35,70.36,70.3,70.31,22670.0,62.4021,62.411,62.3578,62.3667,22670.0
2019-03-07 12:00:00,70.31,70.34,70.26,70.32,37860.0,62.3667,62.3933,62.3223,62.3755,37860.0
2019-03-07 12:10:00,70.32,70.34,70.27,70.27,35341.0,62.3755,62.3933,62.3312,62.3312,35341.0
2019-03-07 12:20:00,70.28,70.35,70.27,70.33,195778.0,62.3401,62.4021,62.3312,62.3844,195778.0
2019-03-07 12:30:00,70.32,70.37,70.22,70.35,384461.0,62.3755,62.4199,62.2868,62.4021,384461.0
2019-03-07 12:40:00,70.35,70.4,70.34,70.38,287200.0,62.4021,62.4465,62.3933,62.4288,287200.0
2019-03-07 12:50:00,70.39,70.47,70.37,70.44,58749.0,62.4376,62.5086,62.4199,62.482,58749.0
2019-03-07 13:00:00,70.44,70.45,70.36,70.39,72010.0,62.482,62.4908,62.411,62.4376,72010.0
2019-03-07 13:10:00,70.39,70.43,70.37,70.39,36840.0,62.4376,62.4731,62.4199,62.4376,36840.0
2019-03-07 13:20:00,70.38,70.39,70.34,70.36,74964.0,62.4288,62.4376,62.3933,62.411,74964.0
2019-03-07 13:30:00,70.36,70.37,70.27,70.29,18005.0,62.411,62.4199,62.3312,62.3489,18005.0
2019-03-07 13:40:00,70.31,70.36,70.31,70.34,20750.0,62.3667,62.411,62.3667,62.3933,20750.0
2019-03-07 13:50:00,70.36,70.38,70.28,70.29,34636.0,62.411,62.4288,62.3401,62.3489,34636.0
2019-03-07 14:00:00,70.28,70.32,70.22,70.23,73403.0,62.3401,62.3755,62.2868,62.2957,73403.0
2019-03-07 14:10:00,70.23,70.24,70.16,70.19,19881.0,62.2957,62.3046,62.2336,62.2602,19881.0
2019-03-07 14:20:00,70.18,70.22,70.17,70.19,17281.0,62.2514,62.2868,62.2425,62.2602,17281.0
2019-03-07 14:30:00,70.2,70.22,70.08,70.09,92937.0,62.2691,62.2868,62.1627,62.1715,92937.0
2019-03-07 14:40:00,70.11,70.12,70.02,70.05,38930.0,62.1893,62.1981,62.1094,62.136,38930.0
2019-03-07 14:50:00,70.04,70.06,69.99,70.01,51027.0,62.1272,62.1449,62.0828,62.1006,51027.0
2019-03-07 15:00:00,70.01,70.03,69.96,70.02,173779.0,62.1006,62.1183,62.0562,62.1094,173779.0
2019-03-07 15:10:00,70.02,70.08,70.01,70.08,71293.0,62.1094,62.1627,62.1006,62.1627,71293.0
2019-03-07 15:20:00,70.09,70.13,70.03,70.03,101781.0,62.1715,62.207,62.1183,62.1183,101781.0
2019-03-07 15:30:00,70.03,70.15,70.02,70.14,169244.0,62.1183,62.2247,62.1094,62.2159,169244.0
2019-03-07 15:40:00,70.14,70.14,70.05,70.08,62970.0,62.2159,62.2159,62.136,62.1627,62970.0
2019-03-07 15:50:00,70.07,70.15,70.02,70.12,194234.0,62.1538,62.2247,62.1094,62.1981,194234.0
2019-03-08 09:30:00,69.57,69.63,69.53,69.63,144211.0,61.7103,61.7635,61.6748,61.7635,144211.0
2019-03-08 09:40:00,69.61,69.68,69.55,69.67,89916.0,61.7457,61.8078,61.6925,61.799,89916.0
2019-03-08 09:50:00,69.68,69.69,69.58,69.58,53219.0,61.8078,61.8167,61.7191,61.7191,53219.0
2019-03-08 10:00:00,69.57,69.58,69.5,69.58,170827.0,61.7103,61.7191,61.6482,61.7191,170827.0
2019-03-08 10:10:00,69.58,69.64,69.53,69.56,345033.0,61.7191,61.7724,61.6748,61.7014,345033.0
2019-03-08 10:20:00,69.54,69.67,69.54,69.65,104071.0,61.6837,61.799,61.6837,61.7812,104071.0
2019-03-08 10:30:00,69.65,69.68,69.59,69.6,42649.0,61.7812,61.8078,61.728,61.7369,42649.0
2019-03-08 10:40:00,69.58,69.83,69.57,69.82,97777.0,61.7191,61.9409,61.7103,61.932,97777.0
2019-03-08 10:50:00,69.82,69.82,69.68,69.69,88082.0,61.932,61.932,61.8078,61.8167,88082.0
2019-03-08 11:00:00,69.68,69.74,69.66,69.69,82172.0,61.8078,61.8611,61.7901,61.8167,82172.0
2019-03-08 11:10:00,69.69,69.77,69.66,69.72,155796.0,61.8167,61.8877,61.7901,61.8433,155796.0
2019-03-08 11:20:00,69.72,69.83,69.71,69.79,137430.0,61.8433,61.9409,61.8345,61.9054,137430.0
2019-03-08 11:30:00,69.79,69.82,69.7,69.71,59480.0,61.9054,61.932,61.8256,61.8345,59480.0
2019-03-08 11:40:00,69.72,69.79,69.7,69.75,39695.0,61.8433,61.9054,61.8256,61.8699,39695.0
2019-03-08 11:50:00,69.74,69.76,69.69,69.69,61251.0,61.8611,61.8788,61.8167,61.8167,61251.0
2019-03-08 12:00:00,69.69,69.7,69.64,69.64,50100.0,61.8167,61.8256,61.7724,61.7724,50100.0
2019-03-08 12:10:00,69.65,69.69,69.63,69.65,45793.0,61.7812,61.8167,61.7635,61.7812,45793.0
2019-03-08 12:20:00,69.65,69.7,69.62,69.69,74481.0,61.7812,61.8256,61.7546,61.8167,74481.0
2019-03-08 12:30:00,69.69,69.7,69.64,69.66,86207.0,61.8167,61.8256,61.7724,61.7901,86207.0
2019-03-08 12:40:00,69.65,69.68,69.61,69.61,19395.0,61.7812,61.8078,61.7457,61.7457,19395.0
2019-03-08 12:50:00,69.6,69.61,69.57,69.59,17838.0,61.7369,61.7457,61.7103,61.728,17838.0
2019-03-08 13:00:00,69.59,69.61,69.57,69.57,15297.0,61.728,61.7457,61.7103,61.7103,15297.0
2019-03-08 13:10:00,69.58,69.64,69.58,69.61,37101.0,61.7191,61.7724,61.7191,61.7457,37101.0
2019-03-08 13:20:00,69.62,69.63,69.58,69.63,30516.0,61.7546,61.7635,61.7191,61.7635,30516.0
2019-03-08 13:30:00,69.63,69.66,69.6,69.65,30927.0,61.7635,61.7901,61.7369,61.7812,30927.0
2019-03-08 13:40:00,69.66,69.7,69.65,69.7,32963.0,61.7901,61.8256,61.7812,61.8256,32963.0
2019-03-08 13:50:00,69.7,69.7,69.66,69.67,27493.0,61.8256,61.8256,61.7901,61.799,27493.0
2019-03-08 14:00:00,69.68,69.68,69.62,69.66,21974.0,61.8078,61.8078,61.7546,61.7901,21974.0
2019-03-08 14:10:00,69.66,69.69,69.64,69.68,29693.0,61.7901,61.8167,61.7724,61.8078,29693.0
2019-03-08 14:20:00,69.69,69.74,69.68,69.73,43446.0,61.8167,61.8611,61.8078,61.8522,43446.0
2019-03-08 14:30:00,69.73,69.77,69.72,69.75,38824.0,61.8522,61.8877,61.8433,61.8699,38824.0
2019-03-08 14:40:00,69.75,69.84,69.74,69.81,41499.0,61.8699,61.9498,61.8611,61.9232,41499.0
2019-03-08 14:50:00,69.81,69.9,69.8,69.83,22393.0,61.9232,62.003,61.9143,61.9409,22393.0
2019-03-08 15:00:00,69.83,69.89,69.81,69.85,54460.0,61.9409,61.9941,61.9232,61.9586,54460.0
2019-03-08 15:10:00,69.85,69.85,69.74,69.76,67665.0,61.9586,61.9586,61.8611,61.8788,67665.0
2019-03-08 15:20:00,69.77,69.78,69.72,69.74,36529.0,61.8877,61.8965,61.8433,61.8611,36529.0
2019-03-08 15:30:00,69.73,69.83,69.72,69.77,145709.0,61.8522,61.9409,61.8433,61.8877,145709.0
2019-03-08 15:40:00,69.78,69.89,69.77,69.86,64953.0,61.8965,61.9941,61.8877,61.9675,64953.0
2019-03-08 15:50:00,69.86,69.98,69.85,69.96,250512.0,61.9675,62.0739,61.9586,62.0562,250512.0
2019-03-11 09:30:00,70.16,70.33,70.16,70.32,60910.0,62.2336,62.3844,62.2336,62.3755,60910.0
2019-03-11 09:40:00,70.33,70.39,70.32,70.36,162460.0,62.3844,62.4376,62.3755,62.411,162460.0
2019-03-11 09:50:00,70.36,70.41,70.35,70.41,27952.0,62.411,62.4554,62.4021,62.4554,27952.0
2019-03-11 10:00:00,70.41,70.46,70.41,70.43,28448.0,62.4554,62.4997,62.4554,62.4731,28448.0
2019-03-11 10:10:00,70.44,70.49,70.43,70.49,131902.0,62.482,62.5263,62.4731,62.5263,131902.0
2019-03-11 10:20:00,70.49,70.52,70.47,70.49,56098.0,62.5263,62.5529,62.5086,62.5263,56098.0
2019-03-11 10:30:00,70.49,70.51,70.47,70.51,24958.0,62.5263,62.5441,62.5086,62.5441,24958.0
2019-03-11 10:40:00,70.51,70.58,70.51,70.58,27390.0,62.5441,62.6062,62.5441,62.6062,27390.0
2019-03-11 10:50:00,70.58,70.61,70.57,70.6,23640.0,62.6062,62.6328,62.5973,62.6239,23640.0
2019-03-11 11:00:00,70.6,70.65,70.58,70.64,72854.0,62.6239,62.6683,62.6062,62.6594,72854.0
2019-03-11 11:10:00,70.64,70.67,70.63,70.63,20541.0,62.6594,62.686,62.6505,62.6505,20541.0
2019-03-11 11:20:00,70.63,70.67,70.63,70.66,47174.0,62.6505,62.686,62.6505,62.6771,47174.0
2019-03-11 11:30:00,70.67,70.7,70.64,70.67,29956.0,62.686,62.7126,62.6594,62.686,29956.0
2019-03-11 11:40:00,70.68,70.69,70.63,70.64,10256.0,62.6949,62.7037,62.6505,62.6594,10256.0
2019-03-11 11:50:00,70.64,70.7,70.64,70.7,15810.0,62.6594,62.7126,62.6594,62.7126,15810.0
2019-03-11 12:00:00,70.7,70.74,70.67,70.73,15698.0,62.7126,62.7481,62.686,62.7392,15698.0
2019-03-11 12:10:00,70.72,70.72,70.69,70.69,10246.0,62.7303,62.7303,62.7037,62.7037,10246.0
2019-03-11 12:20:00,70.7,70.72,70.68,70.69,8216.0,62.7126,62.7303,62.6949,62.7037,8216.0
2019-03-11 12:30:00,70.69,70.72,70.68,70.7,12218.0,62.7037,62.7303,62.6949,62.7126,12218.0
2019-03-11 12:40:00,70.7,70.73,70.68,70.68,24066.0,62.7126,62.7392,62.6949,62.6949,24066.0
2019-03-11 12:50:00,70.68,70.72,70.68,70.71,26074.0,62.6949,62.7303,62.6949,62.7215,26074.0
2019-03-11 13:00:00,70.71,70.74,70.7,70.73,19882.0,62.7215,62.7481,62.7126,62.7392,19882.0
2019-03-11 13:10:00,70.73,70.8,70.73,70.78,41233.0,62.7392,62.8013,62.7392,62.7836,41233.0
2019-03-11 13:20:00,70.78,70.8,70.77,70.79,50057.0,62.7836,62.8013,62.7747,62.7924,50057.0
2019-03-11 13:30:00,70.79,70.83,70.79,70.81,9628.0,62.7924,62.8279,62.7924,62.8102,9628.0
2019-03-11 13:40:00,70.81,70.82,70.78,70.78,5535.0,62.8102,62.819,62.7836,62.7836,5535.0
2019-03-11 13:50:00,70.78,70.84,70.78,70.83,13242.0,62.7836,62.8368,62.7836,62.8279,13242.0
2019-03-11 14:00:00,70.84,70.84,70.8,70.8,15151.0,62.8368,62.8368,62.8013,62.8013,15151.0
2019-03-11 14:10:00,70.8,70.8,70.78,70.78,8568.0,62.8013,62.8013,62.7836,62.7836,8568.0
2019-03-11 14:20:00,70.78,70.84,70.78,70.81,20718.0,62.7836,62.8368,62.7836,62.8102,20718.0
2019-03-11 14:30:00,70.81,70.85,70.8,70.84,62443.0,62.8102,62.8457,62.8013,62.8368,62443.0
2019-03-11 14:40:00,70.83,70.83,70.8,70.8,53863.0,62.8279,62.8279,62.8013,62.8013,53863.0
2019-03-11 14:50:00,70.8,70.82,70.79,70.82,37125.0,62.8013,62.819,62.7924,62.819,37125.0
2019-03-11 15:00:00,70.82,70.83,70.79,70.83,37863.0,62.819,62.8279,62.7924,62.8279,37863.0
2019-03-11 15:10:00,70.83,70.85,70.82,70.85,13067.0,62.8279,62.8457,62.819,62.8457,13067.0
2019-03-11 15:20:00,70.85,70.88,70.83,70.85,32219.0,62.8457,62.8723,62.8279,62.8457,32219.0
2019-03-11 15:30:00,70.85,70.91,70.84,70.88,30054.0,62.8457,62.8989,62.8368,62.8723,30054.0
2019-03-11 15:40:00,70.87,70.91,70.85,70.9,40491.0,62.8634,62.8989,62.8457,62.89,40491.0
2019-03-11 15:50:00,70.9,70.91,70.86,70.91,114389.0,62.89,62.8989,62.8545,62.8989,114389.0
2019-03-12 09:30:00,71.0,71.09,70.97,71.06,32240.0,62.9787,63.0585,62.9521,63.0319,32240.0
2019-03-12 09:40:00,71.07,71.09,70.99,71.06,249138.0,63.0408,63.0585,62.9698,63.0319,249138.0
2019-03-12 09:50:00,71.06,71.11,71.03,71.07,14624.0,63.0319,63.0763,63.0053,63.0408,14624.0
2019-03-12 10:00:00,71.06,71.09,71.02,71.06,36464.0,63.0319,63.0585,62.9965,63.0319,36464.0
2019-03-12 10:10:00,71.06,71.08,71.02,71.08,38159.0,63.0319,63.0497,62.9965,63.0497,38159.0
2019-03-12 10:20:00,71.08,71.11,71.05,71.11,14448.0,63.0497,63.0763,63.0231,63.0763,14448.0
2019-03-12 10:30:00,71.13,71.18,71.13,71.15,43279.0,63.094,63.1384,63.094,63.1118,43279.0
2019-03-12 10:40:00,71.14,71.15,71.09,71.15,16542.0,63.1029,63.1118,63.0585,63.1118,16542.0
2019-03-12 10:50:00,71.16,71.18,71.13,71.13,21832.0,63.1206,63.1384,63.094,63.094,21832.0
2019-03-12 11:00:00,71.11,71.12,71.04,71.08,19396.0,63.0763,63.0852,63.0142,63.0497,19396.0
2019-03-12 11:10:00,71.09,71.1,70.98,71.02,65155.0,63.0585,63.0674,62.961,62.9965,65155.0
2019-03-12 11:20:00,71.02,71.06,71.0,71.04,47040.0,62.9965,63.0319,62.9787,63.0142,47040.0
2019-03-12 11:30:00,71.03,71.1,71.01,71.1,35437.0,63.0053,63.0674,62.9876,63.0674,35437.0
2019-03-12 11:40:00,71.1,71.13,71.08,71.09,13888.0,63.0674,63.094,63.0497,63.0585,13888.0
2019-03-12 11:50:00,71.1,71.16,71.09,71.16,13170.0,63.0674,63.1206,63.0585,63.1206,13170.0
2019-03-12 12:00:00,71.16,71.16,71.08,71.1,32208.0,63.1206,63.1206,63.0497,63.0674,32208.0
2019-03-12 12:10:00,71.1,71.15,71.09,71.13,11231.0,63.0674,63.1118,63.0585,63.094,11231.0
2019-03-12 12:20:00,71.13,71.15,71.09,71.15,10207.0,63.094,63.1118,63.0585,63.1118,10207.0
2019-03-12 12:30:00,71.12,71.14,71.09,71.11,14700.0,63.0852,63.1029,63.0585,63.0763,14700.0
2019-03-12 12:40:00,71.11,71.13,71.09,71.11,23575.0,63.0763,63.094,63.0585,63.0763,23575.0
2019-03-12 12:50:00,71.11,71.22,71.07,71.14,3968647.0,63.0763,63.1739,63.0408,63.1029,3968647.0
2019-03-12 13:00:00,71.14,71.17,71.13,71.17,379061.0,63.1029,63.1295,63.094,63.1295,379061.0
2019-03-12 13:10:00,71.17,71.17,71.12,71.13,262484.0,63.1295,63.1295,63.0852,63.094,262484.0
2019-03-12 13:20:00,71.13,71.17,71.12,71.16,142028.0,63.094,63.1295,63.0852,63.1206,142028.0
2019-03-12 13:30:00,71.16,71.16,71.11,71.15,126331.0,63.1206,63.1206,63.0763,63.1118,126331.0
2019-03-12 13:40:00,71.15,71.19,71.14,71.19,30378.0,63.1118,63.1472,63.1029,63.1472,30378.0
2019-03-12 13:50:00,71.18,71.2,71.17,71.19,75683.0,63.1384,63.1561,63.1295,63.1472,75683.0
2019-03-12 14:00:00,71.19,71.21,71.18,71.19,31272.0,63.1472,63.165,63.1384,63.1472,31272.0
2019-03-12 14:10:00,71.2,71.22,71.19,71.22,29258.0,63.1561,63.1739,63.1472,63.1739,29258.0
2019-03-12 14:20:00,71.22,71.22,71.14,71.15,200930.0,63.1739,63.1739,63.1029,63.1118,200930.0
2019-03-12 14:30:00,71.16,71.19,71.15,71.17,49996.0,63.1206,63.1472,63.1118,63.1295,49996.0
2019-03-12 14:40:00,71.17,71.18,71.15,71.17,14130.0,63.1295,63.1384,63.1118,63.1295,14130.0
2019-03-12 14:50:00,71.18,71.18,71.14,71.17,17716.0,63.1384,63.1384,63.1029,63.1295,17716.0
2019-03-12 15:00:00,71.18,71.18,71.13,71.15,23105.0,63.1384,63.1384,63.094,63.1118,23105.0
2019-03-12 15:10:00,71.15,71.16,71.04,71.05,102954.0,63.1118,63.1206,63.0142,63.0231,102954.0
2019-03-12 15:20:00,71.04,71.13,71.02,71.11,160393.0,63.0142,63.094,62.9965,63.0763,160393.0
2019-03-12 15:30:00,71.1,71.11,71.06,71.1,86706.0,63.0674,63.0763,63.0319,63.0674,86706.0
2019-03-12 15:40:00,71.1,71.19,71.09,71.13,79593.0,63.0674,63.1472,63.0585,63.094,79593.0
2019-03-12 15:50:00,71.13,71.14,71.05,71.12,179854.0,63.094,63.1029,63.0231,63.0852,179854.0
2019-03-13 09:30:00,71.35,71.37,71.31,71.35,99188.0,63.2892,63.3069,63.2537,63.2892,99188.0
2019-03-13 09:40:00,71.36,71.4,71.33,71.36,225207.0,63.298,63.3335,63.2714,63.298,225207.0
2019-03-13 09:50:00,71.36,71.46,71.35,71.42,89343.0,63.298,63.3867,63.2892,63.3513,89343.0
2019-03-13 10:00:00,71.43,71.46,71.42,71.42,89288.0,63.3601,63.3867,63.3513,63.3513,89288.0
2019-03-13 10:10:00,71.43,71.46,71.42,71.45,10374.0,63.3601,63.3867,63.3513,63.3779,10374.0
2019-03-13 10:20:00,71.45,71.48,71.41,71.42,24171.0,63.3779,63.4045,63.3424,63.3513,24171.0
2019-03-13 10:30:00,71.41,71.49,71.41,71.45,39291.0,63.3424,63.4134,63.3424,63.3779,39291.0
2019-03-13 10:40:00,71.45,71.47,71.42,71.46,74157.0,63.3779,63.3956,63.3513,63.3867,74157.0
2019-03-13 10:50:00,71.46,71.52,71.46,71.49,14862.0,63.3867,63.44,63.3867,63.4134,14862.0
2019-03-13 11:00:00,71.49,71.56,71.49,71.56,53279.0,63.4134,63.4754,63.4134,63.4754,53279.0
2019-03-13 11:10:00,71.56,71.6,71.54,71.59,49358.0,63.4754,63.5109,63.4577,63.5021,49358.0
2019-03-13 11:20:00,71.59,71.64,71.58,71.63,223857.0,63.5021,63.5464,63.4932,63.5375,223857.0
2019-03-13 11:30:00,71.63,71.65,71.61,71.62,148951.0,63.5375,63.5553,63.5198,63.5287,148951.0
2019-03-13 11:40:00,71.62,71.63,71.56,71.57,483801.0,63.5287,63.5375,63.4754,63.4843,483801.0
2019-03-13 11:50:00,71.58,71.62,71.56,71.59,53069.0,63.4932,63.5287,63.4754,63.5021,53069.0
2019-03-13 12:00:00,71.6,71.64,71.59,71.61,70478.0,63.5109,63.5464,63.5021,63.5198,70478.0
2019-03-13 12:10:00,71.61,71.61,71.56,71.56,18295.0,63.5198,63.5198,63.4754,63.4754,18295.0
2019-03-13 12:20:00,71.54,71.55,71.52,71.55,23128.0,63.4577,63.4666,63.44,63.4666,23128.0
2019-03-13 12:30:00,71.54,71.55,71.51,71.55,75967.0,63.4577,63.4666,63.4311,63.4666,75967.0
2019-03-13 12:40:00,71.55,71.61,71.55,71.59,16097.0,63.4666,63.5198,63.4666,63.5021,16097.0
2019-03-13 12:50:00,71.6,71.62,71.58,71.61,22431.0,63.5109,63.5287,63.4932,63.5198,22431.0
2019-03-13 13:00:00,71.63,71.64,71.61,71.64,21909.0,63.5375,63.5464,63.5198,63.5464,21909.0
2019-03-13 13:10:00,71.63,71.65,71.62,71.63,96660.0,63.5375,63.5553,63.5287,63.5375,96660.0
2019-03-13 13:20:00,71.63,71.65,71.61,71.63,91274.0,63.5375,63.5553,63.5198,63.5375,91274.0
2019-03-13 13:30:00,71.63,71.66,71.62,71.66,52934.0,63.5375,63.5641,63.5287,63.5641,52934.0
2019-03-13 13:40:00,71.66,71.66,71.6,71.65,62225.0,63.5641,63.5641,63.5109,63.5553,62225.0
2019-03-13 13:50:00,71.65,71.65,71.62,71.65,58000.0,63.5553,63.5553,63.5287,63.5553,58000.0
2019-03-13 14:00:00,71.65,71.72,71.65,71.71,181044.0,63.5553,63.6174,63.5553,63.6085,181044.0
2019-03-13 14:10:00,71.71,71.71,71.67,71.68,35902.0,63.6085,63.6085,63.573,63.5819,35902.0
2019-03-13 14:20:00,71.68,71.71,71.67,71.69,14499.0,63.5819,63.6085,63.573,63.5908,14499.0
2019-03-13 14:30:00,71.68,71.68,71.64,71.66,23411.0,63.5819,63.5819,63.5464,63.5641,23411.0
2019-03-13 14:40:00,71.66,71.66,71.5,71.53,74451.0,63.5641,63.5641,63.4222,63.4488,74451.0
2019-03-13 14:50:00,71.52,71.61,71.48,71.6,24175.0,63.44,63.5198,63.4045,63.5109,24175.0
2019-03-13 15:00:00,71.6,71.62,71.55,71.57,26618.0,63.5109,63.5287,63.4666,63.4843,26618.0
2019-03-13 15:10:00,71.56,71.59,71.52,71.56,27239.0,63.4754,63.5021,63.44,63.4754,27239.0
2019-03-13 15:20:00,71.56,71.59,71.52,71.56,20530.0,63.4754,63.5021,63.44,63.4754,20530.0
2019-03-13 15:30:00,71.55,71.63,71.53,71.62,199243.0,63.4666,63.5375,63.4488,63.5287,199243.0
2019-03-13 15:40:00,71.62,71.64,71.55,71.56,41601.0,63.5287,63.5464,63.4666,63.4754,41601.0
2019-03-13 15:50:00,71.56,71.6,71.53,71.57,133574.0,63.4754,63.5109,63.4488,63.4843,133574.0
2019-03-14 09:30:00,71.52,71.53,71.47,71.51,23303.0,63.44,63.4488,63.3956,63.4311,23303.0
2019-03-14 09:40:00,71.5,71.52,71.47,71.51,59974.0,63.4222,63.44,63.3956,63.4311,59974.0
2019-03-14 09:50:00,71.51,71.55,71.49,71.52,37465.0,63.4311,63.4666,63.4134,63.44,37465.0
2019-03-14 10:00:00,71.53,71.53,71.37,71.39,100876.0,63.4488,63.4488,63.3069,63.3247,100876.0
2019-03-14 10:10:00,71.39,71.43,71.39,71.42,39869.0,63.3247,63.3601,63.3247,63.3513,39869.0
2019-03-14 10:20:00,71.45,71.47,71.44,71.45,129474.0,63.3779,63.3956,63.369,63.3779,129474.0
2019-03-14 10:30:00,71.43,71.52,71.42,71.48,249009.0,63.3601,63.44,63.3513,63.4045,249009.0
2019-03-14 10:40:00,71.48,71.49,71.43,71.45,58003.0,63.4045,63.4134,63.3601,63.3779,58003.0
2019-03-14 10:50:00,71.46,71.48,71.43,71.46,20932.0,63.3867,63.4045,63.3601,63.3867,20932.0
2019-03-14 11:00:00,71.47,71.47,71.42,71.46,20643.0,63.3956,63.3956,63.3513,63.3867,20643.0
2019-03-14 11:10:00,71.44,71.54,71.43,71.53,17892.0,63.369,63.4577,63.3601,63.4488,17892.0
2019-03-14 11:20:00,71.51,71.51,71.45,71.47,44347.0,63.4311,63.4311,63.3779,63.3956,44347.0
2019-03-14 11:30:00,71.46,71.5,71.44,71.5,60683.0,63.3867,63.4222,63.369,63.4222,60683.0
2019-03-14 11:40:00,71.51,71.59,71.5,71.58,55043.0,63.4311,63.5021,63.4222,63.4932,55043.0
2019-03-14 11:50:00,71.58,71.61,71.56,71.57,16269.0,63.4932,63.5198,63.4754,63.4843,16269.0
2019-03-14 12:00:00,71.58,71.61,71.56,71.6,8628.0,63.4932,63.5198,63.4754,63.5109,8628.0
2019-03-14 12:10:00,71.61,71.61,71.56,71.58,15855.0,63.5198,63.5198,63.4754,63.4932,15855.0
2019-03-14 12:20:00,71.58,71.58,71.52,71.54,15155.0,63.4932,63.4932,63.44,63.4577,15155.0
2019-03-14 12:30:00,71.53,71.55,71.52,71.54,10684.0,63.4488,63.4666,63.44,63.4577,10684.0
2019-03-14 12:40:00,71.54,71.56,71.54,71.55,10617.0,63.4577,63.4754,63.4577,63.4666,10617.0
2019-03-14 12:50:00,71.55,71.55,71.5,71.53,11750.0,63.4666,63.4666,63.4222,63.4488,11750.0
2019-03-14 13:00:00,71.54,71.54,71.49,71.5,4946.0,63.4577,63.4577,63.4134,63.4222,4946.0
2019-03-14 13:10:00,71.5,71.52,71.5,71.52,9325.0,63.4222,63.44,63.4222,63.44,9325.0
2019-03-14 13:20:00,71.52,71.53,71.48,71.51,62105.0,63.44,63.4488,63.4045,63.4311,62105.0
2019-03-14 13:30:00,71.51,71.52,71.49,71.5,10181.0,63.4311,63.44,63.4134,63.4222,10181.0
2019-03-14 13:40:00,71.5,71.5,71.47,71.48,13942.0,63.4222,63.4222,63.3956,63.4045,13942.0
2019-03-14 13:50:00,71.48,71.48,71.42,71.45,41287.0,63.4045,63.4045,63.3513,63.3779,41287.0
2019-03-14 14:00:00,71.45,71.47,71.43,71.46,19828.0,63.3779,63.3956,63.3601,63.3867,19828.0
2019-03-14 14:10:00,71.46,71.47,71.43,71.47,27710.0,63.3867,63.3956,63.3601,63.3956,27710.0
2019-03-14 14:20:00,71.48,71.51,71.47,71.49,46365.0,63.4045,63.4311,63.3956,63.4134,46365.0
2019-03-14 14:30:00,71.49,71.49,71.44,71.45,27068.0,63.4134,63.4134,63.369,63.3779,27068.0
2019-03-14 14:40:00,71.45,71.48,71.44,71.45,24267.0,63.3779,63.4045,63.369,63.3779,24267.0
2019-03-14 14:50:00,71.44,71.5,71.43,71.47,41575.0,63.369,63.4222,63.3601,63.3956,41575.0
2019-03-14 15:00:00,71.48,71.51,71.46,71.5,25378.0,63.4045,63.4311,63.3867,63.4222,25378.0
2019-03-14 15:10:00,71.5,71.51,71.47,71.48,8934.0,63.4222,63.4311,63.3956,63.4045,8934.0
2019-03-14 15:20:00,71.46,71.5,71.46,71.49,8896.0,63.3867,63.4222,63.3867,63.4134,8896.0
2019-03-14 15:30:00,71.48,71.53,71.47,71.52,26654.0,63.4045,63.4488,63.3956,63.44,26654.0
2019-03-14 15:40:00,71.52,71.54,71.51,71.52,19367.0,63.44,63.4577,63.4311,63.44,19367.0
2019-03-14 15:50:00,71.51,71.54,71.47,71.5,77586.0,63.4311,63.4577,63.3956,63.4222,77586.0
2019-03-15 09:30:00,71.81,71.85,71.78,71.84,62538.0,63.6972,63.7327,63.6706,63.7238,62538.0
2019-03-15 09:40:00,71.83,71.95,71.82,71.95,57835.0,63.7149,63.8214,63.7061,63.8214,57835.0
2019-03-15 09:50:00,71.94,71.97,71.88,71.9,34527.0,63.8125,63.8391,63.7593,63.777,34527.0
2019-03-15 10:00:00,71.9,71.91,71.81,71.82,44416.0,63.777,63.7859,63.6972,63.7061,44416.0
2019-03-15 10:10:00,71.82,71.85,71.78,71.83,27569.0,63.7061,63.7327,63.6706,63.7149,27569.0
2019-03-15 10:20:00,71.84,71.89,71.83,71.89,28260.0,63.7238,63.7682,63.7149,63.7682,28260.0
2019-03-15 10:30:00,71.89,71.92,71.82,71.83,42990.0,63.7682,63.7948,63.7061,63.7149,42990.0
2019-03-15 10:40:00,71.82,71.88,71.82,71.84,33583.0,63.7061,63.7593,63.7061,63.7238,33583.0
2019-03-15 10:50:00,71.85,71.89,71.83,71.87,20176.0,63.7327,63.7682,63.7149,63.7504,20176.0
2019-03-15 11:00:00,71.88,71.91,71.85,71.91,1211746.0,63.7593,63.7859,63.7327,63.7859,1211746.0
2019-03-15 11:10:00,71.92,71.99,71.9,71.99,54930.0,63.7948,63.8569,63.777,63.8569,54930.0
2019-03-15 11:20:00,72.0,72.01,71.98,72.0,42524.0,63.8657,63.8746,63.848,63.8657,42524.0
2019-03-15 11:30:00,72.01,72.01,71.94,71.97,61618.0,63.8746,63.8746,63.8125,63.8391,61618.0
2019-03-15 11:40:00,71.96,72.09,71.95,72.09,168598.0,63.8303,63.9456,63.8214,63.9456,168598.0
2019-03-15 11:50:00,72.09,72.09,72.01,72.04,41041.0,63.9456,63.9456,63.8746,63.9012,41041.0
2019-03-15 12:00:00,72.04,72.11,72.02,72.1,34360.0,63.9012,63.9633,63.8835,63.9544,34360.0
2019-03-15 12:10:00,72.1,72.14,72.09,72.12,70258.0,63.9544,63.9899,63.9456,63.9722,70258.0
2019-03-15 12:20:00,72.13,72.15,72.1,72.13,33400.0,63.981,63.9988,63.9544,63.981,33400.0
2019-03-15 12:30:00,72.12,72.15,72.11,72.13,52221.0,63.9722,63.9988,63.9633,63.981,52221.0
2019-03-15 12:40:00,72.14,72.16,72.12,72.16,22356.0,63.9899,64.0077,63.9722,64.0077,22356.0
2019-03-15 12:50:00,72.16,72.19,72.12,72.15,63879.0,64.0077,64.0343,63.9722,63.9988,63879.0
2019-03-15 13:00:00,72.15,72.16,72.01,72.16,271598.0,63.9988,64.0077,63.8746,64.0077,271598.0
2019-03-15 13:10:00,72.15,72.16,72.13,72.14,14218.0,63.9988,64.0077,63.981,63.9899,14218.0
2019-03-15 13:20:00,72.13,72.13,72.11,72.11,4132.0,63.981,63.981,63.9633,63.9633,4132.0
2019-03-15 13:30:00,72.12,72.14,72.11,72.13,11344.0,63.9722,63.9899,63.9633,63.981,11344.0
2019-03-15 13:40:00,72.13,72.15,72.12,72.15,5555.0,63.981,63.9988,63.9722,63.9988,5555.0
2019-03-15 13:50:00,72.15,72.16,72.1,72.11,12477.0,63.9988,64.0077,63.9544,63.9633,12477.0
2019-03-15 14:00:00,72.11,72.11,72.08,72.08,6179.0,63.9633,63.9633,63.9367,63.9367,6179.0
2019-03-15 14:10:00,72.07,72.08,72.05,72.06,10917.0,63.9278,63.9367,63.9101,63.919,10917.0
2019-03-15 14:20:00,72.06,72.06,72.03,72.05,7377.0,63.919,63.919,63.8923,63.9101,7377.0
2019-03-15 14:30:00,72.05,72.09,72.04,72.07,67175.0,63.9101,63.9456,63.9012,63.9278,67175.0
2019-03-15 14:40:00,72.06,72.09,72.06,72.07,12202.0,63.919,63.9456,63.919,63.9278,12202.0
2019-03-15 14:50:00,72.08,72.08,72.05,72.06,9328.0,63.9367,63.9367,63.9101,63.919,9328.0
2019-03-15 15:00:00,72.06,72.07,72.04,72.05,14113.0,63.919,63.9278,63.9012,63.9101,14113.0
2019-03-15 15:10:00,72.04,72.04,72.01,72.03,32904.0,63.9012,63.9012,63.8746,63.8923,32904.0
2019-03-15 15:20:00,72.02,72.08,72.02,72.06,17971.0,63.8835,63.9367,63.8835,63.919,17971.0
2019-03-15 15:30:00,72.06,72.07,72.0,72.01,65651.0,63.919,63.9278,63.8657,63.8746,65651.0
2019-03-15 15:40:00,72.01,72.05,72.0,72.02,97068.0,63.8746,63.9101,63.8657,63.8835,97068.0
2019-03-15 15:50:00,72.01,72.06,71.94,72.06,147826.0,63.8746,63.919,63.8125,63.919,147826.0
2019-03-18 09:30:00,72.16,72.27,72.16,72.24,31535.0,64.0077,64.1052,64.0077,64.0786,31535.0
2019-03-18 09:40:00,72.25,72.34,72.24,72.33,21094.0,64.0875,64.1673,64.0786,64.1585,21094.0
2019-03-18 09:50:00,72.31,72.36,72.31,72.36,12924.0,64.1407,64.1851,64.1407,64.1851,12924.0
2019-03-18 10:00:00,72.36,72.39,72.35,72.38,95557.0,64.1851,64.2117,64.1762,64.2028,95557.0
2019-03-18 10:10:00,72.39,72.41,72.31,72.36,53672.0,64.2117,64.2294,64.1407,64.1851,53672.0
2019-03-18 10:20:00,72.36,72.37,72.33,72.35,15087.0,64.1851,64.1939,64.1585,64.1762,15087.0
2019-03-18 10:30:00,72.34,72.36,72.29,72.29,39166.0,64.1673,64.1851,64.123,64.123,39166.0
2019-03-18 10:40:00,72.29,72.37,72.29,72.36,5991.0,64.123,64.1939,64.123,64.1851,5991.0
2019-03-18 10:50:00,72.37,72.42,72.37,72.38,16902.0,64.1939,64.2383,64.1939,64.2028,16902.0
2019-03-18 11:00:00,72.39,72.39,72.35,72.37,11485.0,64.2117,64.2117,64.1762,64.1939,11485.0
2019-03-18 11:10:00,72.37,72.37,72.28,72.28,40932.0,64.1939,64.1939,64.1141,64.1141,40932.0
2019-03-18 11:20:00,72.28,72.28,72.18,72.21,41734.0,64.1141,64.1141,64.0254,64.052,41734.0
2019-03-18 11:30:00,72.21,72.21,72.12,72.15,30204.0,64.052,64.052,63.9722,63.9988,30204.0
2019-03-18 11:40:00,72.16,72.2,72.16,72.2,5503.0,64.0077,64.0431,64.0077,64.0431,5503.0
2019-03-18 11:50:00,72.21,72.23,72.17,72.19,10984.0,64.052,64.0698,64.0165,64.0343,10984.0
2019-03-18 12:00:00,72.19,72.22,72.18,72.2,33024.0,64.0343,64.0609,64.0254,64.0431,33024.0
2019-03-18 12:10:00,72.2,72.23,72.19,72.2,41006.0,64.0431,64.0698,64.0343,64.0431,41006.0
2019-03-18 12:20:00,72.2,72.24,72.19,72.24,15057.0,64.0431,64.0786,64.0343,64.0786,15057.0
2019-03-18 12:30:00,72.23,72.26,72.2,72.25,10601.0,64.0698,64.0964,64.0431,64.0875,10601.0
2019-03-18 12:40:00,72.25,72.28,72.24,72.27,5207.0,64.0875,64.1141,64.0786,64.1052,5207.0
2019-03-18 12:50:00,72.27,72.31,72.26,72.28,7891.0,64.1052,64.1407,64.0964,64.1141,7891.0
2019-03-18 13:00:00,72.28,72.31,72.27,72.3,3830.0,64.1141,64.1407,64.1052,64.1318,3830.0
2019-03-18 13:10:00,72.29,72.3,72.26,72.27,2531.0,64.123,64.1318,64.0964,64.1052,2531.0
2019-03-18 13:20:00,72.27,72.29,72.26,72.28,3940.0,64.1052,64.123,64.0964,64.1141,3940.0
2019-03-18 13:30:00,72.28,72.29,72.27,72.29,5444.0,64.1141,64.123,64.1052,64.123,5444.0
2019-03-18 13:40:00,72.3,72.33,72.29,72.31,290378.0,64.1318,64.1585,64.123,64.1407,290378.0
2019-03-18 13:50:00,72.31,72.33,72.31,72.32,29614.0,64.1407,64.1585,64.1407,64.1496,29614.0
2019-03-18 14:00:00,72.33,72.34,72.31,72.32,84259.0,64.1585,64.1673,64.1407,64.1496,84259.0
2019-03-18 14:10:00,72.32,72.33,72.3,72.31,9025.0,64.1496,64.1585,64.1318,64.1407,9025.0
2019-03-18 14:20:00,72.31,72.33,72.3,72.33,2948.0,64.1407,64.1585,64.1318,64.1585,2948.0
2019-03-18 14:30:00,72.33,72.36,72.31,72.35,19287.0,64.1585,64.1851,64.1407,64.1762,19287.0
2019-03-18 14:40:00,72.34,72.37,72.34,72.37,5860.0,64.1673,64.1939,64.1673,64.1939,5860.0
2019-03-18 14:50:00,72.37,72.37,72.34,72.35,7119.0,64.1939,64.1939,64.1673,64.1762,7119.0
2019-03-18 15:00:00,72.36,72.37,72.32,72.33,15808.0,64.1851,64.1939,64.1496,64.1585,15808.0
2019-03-18 15:10:00,72.34,72.37,72.31,72.37,5072.0,64.1673,64.1939,64.1407,64.1939,5072.0
2019-03-18 15:20:00,72.36,72.37,72.32,72.32,34502.0,64.1851,64.1939,64.1496,64.1496,34502.0
2019-03-18 15:30:00,72.33,72.37,72.33,72.34,83004.0,64.1585,64.1939,64.1585,64.1673,83004.0
2019-03-18 15:40:00,72.34,72.45,72.34,72.44,68804.0,64.1673,64.2649,64.1673,64.256,68804.0
2019-03-18 15:50:00,72.44,72.44,72.38,72.42,135154.0,64.256,64.256,64.2028,64.2383,135154.0
2019-03-19 09:30:00,72.72,72.78,72.72,72.74,53218.0,64.5044,64.5576,64.5044,64.5221,53218.0
2019-03-19 09:40:00,72.73,72.74,72.67,72.71,37984.0,64.5133,64.5221,64.46,64.4955,37984.0
2019-03-19 09:50:00,72.7,72.71,72.65,72.65,87665.0,64.4867,64.4955,64.4423,64.4423,87665.0
2019-03-19 10:00:00,72.65,72.71,72.65,72.71,29393.0,64.4423,64.4955,64.4423,64.4955,29393.0
2019-03-19 10:10:00,72.72,72.76,72.7,72.75,25710.0,64.5044,64.5399,64.4867,64.531,25710.0
2019-03-19 10:20:00,72.75,72.75,72.64,72.65,29070.0,64.531,64.531,64.4334,64.4423,29070.0
2019-03-19 10:30:00,72.65,72.71,72.65,72.7,19524.0,64.4423,64.4955,64.4423,64.4867,19524.0
2019-03-19 10:40:00,72.69,72.7,72.66,72.67,20946.0,64.4778,64.4867,64.4512,64.46,20946.0
2019-03-19 10:50:00,72.67,72.68,72.58,72.58,17068.0,64.46,64.4689,64.3802,64.3802,17068.0
2019-03-19 11:00:00,72.58,72.64,72.58,72.62,84308.0,64.3802,64.4334,64.3802,64.4157,84308.0
2019-03-19 11:10:00,72.62,72.66,72.59,72.66,29924.0,64.4157,64.4512,64.3891,64.4512,29924.0
2019-03-19 11:20:00,72.66,72.71,72.66,72.68,12910.0,64.4512,64.4955,64.4512,64.4689,12910.0
2019-03-19 11:30:00,72.67,72.73,72.66,72.72,886418.0,64.46,64.5133,64.4512,64.5044,886418.0
2019-03-19 11:40:00,72.72,72.8,72.71,72.8,79155.0,64.5044,64.5754,64.4955,64.5754,79155.0
2019-03-19 11:50:00,72.8,72.84,72.76,72.83,128613.0,64.5754,64.6108,64.5399,64.602,128613.0
2019-03-19 12:00:00,72.84,72.88,72.83,72.84,201584.0,64.6108,64.6463,64.602,64.6108,201584.0
2019-03-19 12:10:00,72.83,72.85,72.8,72.81,146242.0,64.602,64.6197,64.5754,64.5842,146242.0
2019-03-19 12:20:00,72.81,72.82,72.8,72.8,72193.0,64.5842,64.5931,64.5754,64.5754,72193.0
2019-03-19 12:30:00,72.8,72.82,72.77,72.77,67284.0,64.5754,64.5931,64.5487,64.5487,67284.0
2019-03-19 12:40:00,72.77,72.79,72.5,72.52,351575.0,64.5487,64.5665,64.3092,64.327,351575.0
2019-03-19 12:50:00,72.51,72.69,72.5,72.69,210492.0,64.3181,64.4778,64.3092,64.4778,210492.0
2019-03-19 13:00:00,72.69,72.7,72.65,72.66,102289.0,64.4778,64.4867,64.4423,64.4512,102289.0
2019-03-19 13:10:00,72.66,72.72,72.64,72.7,135057.0,64.4512,64.5044,64.4334,64.4867,135057.0
2019-03-19 13:20:00,72.71,72.73,72.68,72.69,360571.0,64.4955,64.5133,64.4689,64.4778,360571.0
2019-03-19 13:30:00,72.69,72.73,72.68,72.71,74363.0,64.4778,64.5133,64.4689,64.4955,74363.0
2019-03-19 13:40:00,72.71,72.72,72.64,72.66,60585.0,64.4955,64.5044,64.4334,64.4512,60585.0
2019-03-19 13:50:00,72.66,72.67,72.63,72.64,121331.0,64.4512,64.46,64.4246,64.4334,121331.0
2019-03-19 14:00:00,72.64,72.67,72.61,72.63,50081.0,64.4334,64.46,64.4068,64.4246,50081.0
2019-03-19 14:10:00,72.63,72.63,72.55,72.59,81558.0,64.4246,64.4246,64.3536,64.3891,81558.0
2019-03-19 14:20:00,72.6,72.62,72.58,72.62,37869.0,64.398,64.4157,64.3802,64.4157,37869.0
2019-03-19 14:30:00,72.62,72.64,72.6,72.63,37974.0,64.4157,64.4334,64.398,64.4246,37974.0
2019-03-19 14:40:00,72.63,72.67,72.62,72.64,66124.0,64.4246,64.46,64.4157,64.4334,66124.0
2019-03-19 14:50:00,72.63,72.63,72.56,72.57,81759.0,64.4246,64.4246,64.3625,64.3713,81759.0
2019-03-19 15:00:00,72.57,72.58,72.53,72.57,66755.0,64.3713,64.3802,64.3359,64.3713,66755.0
2019-03-19 15:10:00,72.56,72.56,72.47,72.48,91068.0,64.3625,64.3625,64.2826,64.2915,91068.0
2019-03-19 15:20:00,72.47,72.47,72.4,72.42,37597.0,64.2826,64.2826,64.2205,64.2383,37597.0
2019-03-19 15:30:00,72.42,72.44,72.36,72.36,77988.0,64.2383,64.256,64.1851,64.1851,77988.0
2019-03-19 15:40:00,72.35,72.4,72.29,72.4,108239.0,64.1762,64.2205,64.123,64.2205,108239.0
2019-03-19 15:50:00,72.4,72.5,72.34,72.5,215505.0,64.2205,64.3092,64.1673,64.3092,215505.0
2019-03-20 09:30:00,72.36,72.36,72.18,72.19,75446.0,64.1851,64.1851,64.0254,64.0343,75446.0
2019-03-20 09:40:00,72.17,72.24,72.17,72.22,28011.0,64.0165,64.0786,64.0165,64.0609,28011.0
2019-03-20 09:50:00,72.22,72.25,72.15,72.16,86575.0,64.0609,64.0875,63.9988,64.0077,86575.0
2019-03-20 10:00:00,72.16,72.25,72.16,72.21,142214.0,64.0077,64.0875,64.0077,64.052,142214.0
2019-03-20 10:10:00,72.21,72.21,72.13,72.15,56663.0,64.052,64.052,63.981,63.9988,56663.0
2019-03-20 10:20:00,72.15,72.19,72.1,72.18,91039.0,63.9988,64.0343,63.9544,64.0254,91039.0
2019-03-20 10:30:00,72.18,72.23,72.14,72.16,60394.0,64.0254,64.0698,63.9899,64.0077,60394.0
2019-03-20 10:40:00,72.17,72.23,72.15,72.22,52648.0,64.0165,64.0698,63.9988,64.0609,52648.0
2019-03-20 10:50:00,72.22,72.24,72.2,72.22,47887.0,64.0609,64.0786,64.0431,64.0609,47887.0
2019-03-20 11:00:00,72.22,72.29,72.22,72.28,146014.0,64.0609,64.123,64.0609,64.1141,146014.0
2019-03-20 11:10:00,72.28,72.28,72.22,72.27,64560.0,64.1141,64.1141,64.0609,64.1052,64560.0
2019-03-20 11:20:00,72.26,72.28,72.22,72.23,86395.0,64.0964,64.1141,64.0609,64.0698,86395.0
2019-03-20 11:30:00,72.23,72.26,72.19,72.2,67699.0,64.0698,64.0964,64.0343,64.0431,67699.0
2019-03-20 11:40:00,72.19,72.19,72.1,72.12,73985.0,64.0343,64.0343,63.9544,63.9722,73985.0
2019-03-20 11:50:00,72.12,72.14,72.02,72.04,53530.0,63.9722,63.9899,63.8835,63.9012,53530.0
2019-03-20 12:00:00,72.06,72.13,72.05,72.13,56416.0,63.919,63.981,63.9101,63.981,56416.0
2019-03-20 12:10:00,72.13,72.15,72.1,72.13,50296.0,63.981,63.9988,63.9544,63.981,50296.0
2019-03-20 12:20:00,72.12,72.13,72.09,72.12,45285.0,63.9722,63.981,63.9456,63.9722,45285.0
2019-03-20 12:30:00,72.12,72.12,71.95,72.02,313435.0,63.9722,63.9722,63.8214,63.8835,313435.0
2019-03-20 12:40:00,72.01,72.06,71.99,72.03,46932.0,63.8746,63.919,63.8569,63.8923,46932.0
2019-03-20 12:50:00,72.04,72.07,72.02,72.06,63522.0,63.9012,63.9278,63.8835,63.919,63522.0
2019-03-20 13:00:00,72.06,72.09,72.04,72.07,41767.0,63.919,63.9456,63.9012,63.9278,41767.0
2019-03-20 13:10:00,72.08,72.11,72.06,72.08,35722.0,63.9367,63.9633,63.919,63.9367,35722.0
2019-03-20 13:20:00,72.08,72.1,72.06,72.06,44047.0,63.9367,63.9544,63.919,63.919,44047.0
2019-03-20 13:30:00,72.07,72.12,72.06,72.11,64886.0,63.9278,63.9722,63.919,63.9633,64886.0
2019-03-20 13:40:00,72.12,72.12,72.08,72.11,37628.0,63.9722,63.9722,63.9367,63.9633,37628.0
2019-03-20 13:50:00,72.11,72.23,72.09,72.22,143276.0,63.9633,64.0698,63.9456,64.0609,143276.0
2019-03-20 14:00:00,72.25,72.64,72.25,72.51,232472.0,64.0875,64.4334,64.0875,64.3181,232472.0
2019-03-20 14:10:00,72.52,72.63,72.52,72.54,286843.0,64.327,64.4246,64.327,64.3447,286843.0
2019-03-20 14:20:00,72.53,72.7,72.52,72.7,212683.0,64.3359,64.4867,64.327,64.4867,212683.0
2019-03-20 14:30:00,72.71,72.79,72.64,72.76,160610.0,64.4955,64.5665,64.4334,64.5399,160610.0
2019-03-20 14:40:00,72.77,72.82,72.71,72.8,284301.0,64.5487,64.5931,64.4955,64.5754,284301.0
2019-03-20 14:50:00,72.8,72.83,72.7,72.76,72027.0,64.5754,64.602,64.4867,64.5399,72027.0
2019-03-20 15:00:00,72.76,72.8,72.63,72.68,137927.0,64.5399,64.5754,64.4246,64.4689,137927.0
2019-03-20 15:10:00,72.69,72.71,72.62,72.65,60223.0,64.4778,64.4955,64.4157,64.4423,60223.0
2019-03-20 15:20:00,72.66,72.67,72.57,72.59,57321.0,64.4512,64.46,64.3713,64.3891,57321.0
2019-03-20 15:30:00,72.58,72.58,72.35,72.41,159384.0,64.3802,64.3802,64.1762,64.2294,159384.0
2019-03-20 15:40:00,72.4,72.51,72.38,72.45,88029.0,64.2205,64.3181,64.2028,64.2649,88029.0
2019-03-20 15:50:00,72.45,72.45,72.33,72.37,142777.0,64.2649,64.2649,64.1585,64.1939,142777.0
2019-03-21 09:30:00,72.08,72.29,72.04,72.25,46818.0,63.9367,64.123,63.9012,64.0875,46818.0
2019-03-21 09:40:00,72.24,72.33,72.24,72.32,105035.0,64.0786,64.1585,64.0786,64.1496,105035.0
2019-03-21 09:50:00,72.31,72.4,72.3,72.35,49779.0,64.1407,64.2205,64.1318,64.1762,49779.0
2019-03-21 10:00:00,72.34,72.42,72.33,72.4,74653.0,64.1673,64.2383,64.1585,64.2205,74653.0
2019-03-21 10:10:00,72.42,72.43,72.32,72.33,56661.0,64.2383,64.2472,64.1496,64.1585,56661.0
2019-03-21 10:20:00,72.33,72.44,72.32,72.42,21651.0,64.1585,64.256,64.1496,64.2383,21651.0
2019-03-21 10:30:00,72.42,72.45,72.39,72.43,37570.0,64.2383,64.2649,64.2117,64.2472,37570.0
2019-03-21 10:40:00,72.45,72.46,72.39,72.41,19795.0,64.2649,64.2738,64.2117,64.2294,19795.0
2019-03-21 10:50:00,72.4,72.5,72.4,72.5,29344.0,64.2205,64.3092,64.2205,64.3092,29344.0
2019-03-21 11:00:00,72.5,72.61,72.5,72.54,33377.0,64.3092,64.4068,64.3092,64.3447,33377.0
2019-03-21 11:10:00,72.54,72.55,72.5,72.52,16435.0,64.3447,64.3536,64.3092,64.327,16435.0
2019-03-21 11:20:00,72.52,72.57,72.5,72.51,188703.0,64.327,64.3713,64.3092,64.3181,188703.0
2019-03-21 11:30:00,72.51,72.56,72.49,72.5,20621.0,64.3181,64.3625,64.3004,64.3092,20621.0
2019-03-21 11:40:00,72.49,72.62,72.49,72.61,41596.0,64.3004,64.4157,64.3004,64.4068,41596.0
2019-03-21 11:50:00,72.6,72.69,72.6,72.68,109068.0,64.398,64.4778,64.398,64.4689,109068.0
2019-03-21 12:00:00,72.68,72.68,72.6,72.61,89078.0,64.4689,64.4689,64.398,64.4068,89078.0
2019-03-21 12:10:00,72.61,72.63,72.55,72.55,16586.0,64.4068,64.4246,64.3536,64.3536,16586.0
2019-03-21 12:20:00,72.55,72.55,72.46,72.47,163084.0,64.3536,64.3536,64.2738,64.2826,163084.0
2019-03-21 12:30:00,72.48,72.5,72.42,72.46,75182.0,64.2915,64.3092,64.2383,64.2738,75182.0
2019-03-21 12:40:00,72.46,72.49,72.45,72.48,6560.0,64.2738,64.3004,64.2649,64.2915,6560.0
2019-03-21 12:50:00,72.49,72.51,72.47,72.5,6550.0,64.3004,64.3181,64.2826,64.3092,6550.0
2019-03-21 13:00:00,72.51,72.61,72.51,72.59,204486.0,64.3181,64.4068,64.3181,64.3891,204486.0
2019-03-21 13:10:00,72.59,72.61,72.56,72.56,7967.0,64.3891,64.4068,64.3625,64.3625,7967.0
2019-03-21 13:20:00,72.55,72.62,72.54,72.62,22114.0,64.3536,64.4157,64.3447,64.4157,22114.0
2019-03-21 13:30:00,72.62,72.65,72.6,72.6,20705.0,64.4157,64.4423,64.398,64.398,20705.0
2019-03-21 13:40:00,72.59,72.64,72.58,72.64,26747.0,64.3891,64.4334,64.3802,64.4334,26747.0
2019-03-21 13:50:00,72.64,72.67,72.61,72.65,27363.0,64.4334,64.46,64.4068,64.4423,27363.0
2019-03-21 14:00:00,72.65,72.72,72.65,72.71,99958.0,64.4423,64.5044,64.4423,64.4955,99958.0
2019-03-21 14:10:00,72.7,72.76,72.7,72.74,91403.0,64.4867,64.5399,64.4867,64.5221,91403.0
2019-03-21 14:20:00,72.74,72.81,72.74,72.81,109342.0,64.5221,64.5842,64.5221,64.5842,109342.0
2019-03-21 14:30:00,72.81,72.83,72.8,72.83,20493.0,64.5842,64.602,64.5754,64.602,20493.0
2019-03-21 14:40:00,72.83,72.86,72.81,72.86,18136.0,64.602,64.6286,64.5842,64.6286,18136.0
2019-03-21 14:50:00,72.86,72.86,72.79,72.79,10879.0,64.6286,64.6286,64.5665,64.5665,10879.0
2019-03-21 15:00:00,72.8,72.89,72.77,72.85,27502.0,64.5754,64.6552,64.5487,64.6197,27502.0
2019-03-21 15:10:00,72.85,72.85,72.74,72.79,21500.0,64.6197,64.6197,64.5221,64.5665,21500.0
2019-03-21 15:20:00,72.79,72.82,72.78,72.78,38643.0,64.5665,64.5931,64.5576,64.5576,38643.0
2019-03-21 15:30:00,72.78,72.82,72.76,72.82,27671.0,64.5576,64.5931,64.5399,64.5931,27671.0
2019-03-21 15:40:00,72.81,72.87,72.8,72.8,52058.0,64.5842,64.6374,64.5754,64.5754,52058.0
2019-03-21 15:50:00,72.8,72.83,72.77,72.83,99931.0,64.5754,64.602,64.5487,64.602,99931.0
2019-03-22 09:30:00,72.24,72.35,72.24,72.31,339233.0,64.0786,64.1762,64.0786,64.1407,339233.0
2019-03-22 09:40:00,72.31,72.34,72.09,72.12,261657.0,64.1407,64.1673,63.9456,63.9722,261657.0
2019-03-22 09:50:00,72.11,72.16,71.92,71.94,365842.0,63.9633,64.0077,63.7948,63.8125,365842.0
2019-03-22 10:00:00,71.94,72.03,71.92,72.03,43166.0,63.8125,63.8923,63.7948,63.8923,43166.0
2019-03-22 10:10:00,72.02,72.13,71.99,72.13,12603.0,63.8835,63.981,63.8569,63.981,12603.0
2019-03-22 10:20:00,72.12,72.16,71.95,71.96,20838.0,63.9722,64.0077,63.8214,63.8303,20838.0
2019-03-22 10:30:00,71.97,72.06,71.95,72.02,39693.0,63.8391,63.919,63.8214,63.8835,39693.0
2019-03-22 10:40:00,72.02,72.02,71.84,71.85,217391.0,63.8835,63.8835,63.7238,63.7327,217391.0
2019-03-22 10:50:00,71.84,71.89,71.78,71.79,125221.0,63.7238,63.7682,63.6706,63.6795,125221.0
2019-03-22 11:00:00,71.77,71.8,71.74,71.75,162615.0,63.6617,63.6883,63.6351,63.644,162615.0
2019-03-22 11:10:00,71.75,71.87,71.69,71.85,137844.0,63.644,63.7504,63.5908,63.7327,137844.0
2019-03-22 11:20:00,71.84,71.85,71.72,71.73,63018.0,63.7238,63.7327,63.6174,63.6262,63018.0
2019-03-22 11:30:00,71.72,71.77,71.64,71.65,108823.0,63.6174,63.6617,63.5464,63.5553,108823.0
2019-03-22 11:40:00,71.65,71.67,71.55,71.6,120061.0,63.5553,63.573,63.4666,63.5109,120061.0
2019-03-22 11:50:00,71.58,71.6,71.42,71.42,203259.0,63.4932,63.5109,63.3513,63.3513,203259.0
2019-03-22 12:00:00,71.43,71.59,71.42,71.55,71443.0,63.3601,63.5021,63.3513,63.4666,71443.0
2019-03-22 12:10:00,71.53,71.57,71.46,71.51,47315.0,63.4488,63.4843,63.3867,63.4311,47315.0
2019-03-22 12:20:00,71.51,71.59,71.46,71.51,40646.0,63.4311,63.5021,63.3867,63.4311,40646.0
2019-03-22 12:30:00,71.5,71.57,71.47,71.48,28573.0,63.4222,63.4843,63.3956,63.4045,28573.0
2019-03-22 12:40:00,71.46,71.46,71.36,71.39,47345.0,63.3867,63.3867,63.298,63.3247,47345.0
2019-03-22 12:50:00,71.4,71.54,71.39,71.53,137351.0,63.3335,63.4577,63.3247,63.4488,137351.0
2019-03-22 13:00:00,71.53,71.63,71.52,71.63,48435.0,63.4488,63.5375,63.44,63.5375,48435.0
2019-03-22 13:10:00,71.63,71.63,71.53,71.55,23478.0,63.5375,63.5375,63.4488,63.4666,23478.0
2019-03-22 13:20:00,71.56,71.56,71.47,71.5,57172.0,63.4754,63.4754,63.3956,63.4222,57172.0
2019-03-22 13:30:00,71.49,71.6,71.49,71.52,22520.0,63.4134,63.5109,63.4134,63.44,22520.0
2019-03-22 13:40:00,71.53,71.59,71.53,71.54,18384.0,63.4488,63.5021,63.4488,63.4577,18384.0
2019-03-22 13:50:00,71.53,71.55,71.43,71.46,33071.0,63.4488,63.4666,63.3601,63.3867,33071.0
2019-03-22 14:00:00,71.45,71.57,71.45,71.57,35265.0,63.3779,63.4843,63.3779,63.4843,35265.0
2019-03-22 14:10:00,71.58,71.72,71.58,71.66,15415.0,63.4932,63.6174,63.4932,63.5641,15415.0
2019-03-22 14:20:00,71.67,71.71,71.65,71.68,49815.0,63.573,63.6085,63.5553,63.5819,49815.0
2019-03-22 14:30:00,71.67,71.7,71.59,71.65,25665.0,63.573,63.5996,63.5021,63.5553,25665.0
2019-03-22 14:40:00,71.65,71.75,71.65,71.75,28392.0,63.5553,63.644,63.5553,63.644,28392.0
2019-03-22 14:50:00,71.73,71.79,71.72,71.74,25211.0,63.6262,63.6795,63.6174,63.6351,25211.0
2019-03-22 15:00:00,71.75,71.8,71.7,71.7,100455.0,63.644,63.6883,63.5996,63.5996,100455.0
2019-03-22 15:10:00,71.71,71.71,71.58,71.61,196053.0,63.6085,63.6085,63.4932,63.5198,196053.0
2019-03-22 15:20:00,71.61,71.67,71.55,71.55,93465.0,63.5198,63.573,63.4666,63.4666,93465.0
2019-03-22 15:30:00,71.54,71.55,71.43,71.46,162639.0,63.4577,63.4666,63.3601,63.3867,162639.0
2019-03-22 15:40:00,71.46,71.49,71.39,71.47,107258.0,63.3867,63.4134,63.3247,63.3956,107258.0
2019-03-22 15:50:00,71.47,71.47,71.33,71.35,464181.0,63.3956,63.3956,63.2714,63.2892,464181.0
2019-03-25 09:30:00,71.28,71.49,71.21,71.47,107500.0,63.2271,63.4134,63.165,63.3956,107500.0
2019-03-25 09:40:00,71.45,71.45,71.1,71.12,62888.0,63.3779,63.3779,63.0674,63.0852,62888.0
2019-03-25 09:50:00,71.11,71.21,71.07,71.08,59864.0,63.0763,63.165,63.0408,63.0497,59864.0
2019-03-25 10:00:00,71.09,71.17,71.05,71.1,86831.0,63.0585,63.1295,63.0231,63.0674,86831.0
2019-03-25 10:10:00,71.1,71.12,71.02,71.07,56607.0,63.0674,63.0852,62.9965,63.0408,56607.0
2019-03-25 10:20:00,71.06,71.17,71.02,71.16,112221.0,63.0319,63.1295,62.9965,63.1206,112221.0
2019-03-25 10:30:00,71.15,71.25,71.14,71.17,39608.0,63.1118,63.2005,63.1029,63.1295,39608.0
2019-03-25 10:40:00,71.16,71.27,71.15,71.27,31442.0,63.1206,63.2182,63.1118,63.2182,31442.0
2019-03-25 10:50:00,71.28,71.43,71.28,71.37,86826.0,63.2271,63.3601,63.2271,63.3069,86826.0
2019-03-25 11:00:00,71.37,71.43,71.33,71.39,44937.0,63.3069,63.3601,63.2714,63.3247,44937.0
2019-03-25 11:10:00,71.39,71.46,71.33,71.45,54590.0,63.3247,63.3867,63.2714,63.3779,54590.0
2019-03-25 11:20:00,71.46,71.56,71.44,71.55,113058.0,63.3867,63.4754,63.369,63.4666,113058.0
2019-03-25 11:30:00,71.56,71.56,71.43,71.48,94314.0,63.4754,63.4754,63.3601,63.4045,94314.0
2019-03-25 11:40:00,71.48,71.49,71.34,71.34,45770.0,63.4045,63.4134,63.2803,63.2803,45770.0
2019-03-25 11:50:00,71.34,71.39,71.31,71.31,25996.0,63.2803,63.3247,63.2537,63.2537,25996.0
2019-03-25 12:00:00,71.32,71.38,71.28,71.35,15959.0,63.2626,63.3158,63.2271,63.2892,15959.0
2019-03-25 12:10:00,71.34,71.39,71.32,71.39,47126.0,63.2803,63.3247,63.2626,63.3247,47126.0
2019-03-25 12:20:00,71.39,71.43,71.38,71.39,16282.0,63.3247,63.3601,63.3158,63.3247,16282.0
2019-03-25 12:30:00,71.38,71.39,71.24,71.24,178978.0,63.3158,63.3247,63.1916,63.1916,178978.0
2019-03-25 12:40:00,71.23,71.25,71.2,71.23,51904.0,63.1827,63.2005,63.1561,63.1827,51904.0
2019-03-25 12:50:00,71.24,71.34,71.24,71.34,25456.0,63.1916,63.2803,63.1916,63.2803,25456.0
2019-03-25 13:00:00,71.33,71.34,71.23,71.29,32879.0,63.2714,63.2803,63.1827,63.2359,32879.0
2019-03-25 13:10:00,71.28,71.39,71.27,71.33,129642.0,63.2271,63.3247,63.2182,63.2714,129642.0
2019-03-25 13:20:00,71.33,71.35,71.24,71.27,54807.0,63.2714,63.2892,63.1916,63.2182,54807.0
2019-03-25 13:30:00,71.26,71.32,71.21,71.3,91024.0,63.2093,63.2626,63.165,63.2448,91024.0
2019-03-25 13:40:00,71.3,71.31,71.16,71.19,47168.0,63.2448,63.2537,63.1206,63.1472,47168.0
2019-03-25 13:50:00,71.19,71.2,71.14,71.16,23909.0,63.1472,63.1561,63.1029,63.1206,23909.0
2019-03-25 14:00:00,71.17,71.21,71.12,71.13,469289.0,63.1295,63.165,63.0852,63.094,469289.0
2019-03-25 14:10:00,71.13,71.18,71.09,71.1,152845.0,63.094,63.1384,63.0585,63.0674,152845.0
2019-03-25 14:20:00,71.11,71.12,71.05,71.1,28409.0,63.0763,63.0852,63.0231,63.0674,28409.0
2019-03-25 14:30:00,71.11,71.19,71.11,71.18,38871.0,63.0763,63.1472,63.0763,63.1384,38871.0
2019-03-25 14:40:00,71.18,71.24,71.17,71.22,35797.0,63.1384,63.1916,63.1295,63.1739,35797.0
2019-03-25 14:50:00,71.22,71.26,71.18,71.25,743438.0,63.1739,63.2093,63.1384,63.2005,743438.0
2019-03-25 15:00:00,71.26,71.29,71.23,71.26,180390.0,63.2093,63.2359,63.1827,63.2093,180390.0
2019-03-25 15:10:00,71.26,71.37,71.26,71.32,109629.0,63.2093,63.3069,63.2093,63.2626,109629.0
2019-03-25 15:20:00,71.32,71.4,71.3,71.36,52974.0,63.2626,63.3335,63.2448,63.298,52974.0
2019-03-25 15:30:00,71.35,71.37,71.32,71.32,51664.0,63.2892,63.3069,63.2626,63.2626,51664.0
2019-03-25 15:40:00,71.32,71.39,71.29,71.29,112123.0,63.2626,63.3247,63.2359,63.2359,112123.0
2019-03-25 15:50:00,71.3,71.37,71.29,71.34,238576.0,63.2448,63.3069,63.2359,63.2803,238576.0
2019-03-26 09:30:00,71.79,71.95,71.79,71.95,96935.0,63.6795,63.8214,63.6795,63.8214,96935.0
2019-03-26 09:40:00,71.96,72.01,71.91,71.94,43009.0,63.8303,63.8746,63.7859,63.8125,43009.0
2019-03-26 09:50:00,71.94,72.01,71.89,72.0,65436.0,63.8125,63.8746,63.7682,63.8657,65436.0
2019-03-26 10:00:00,72.01,72.02,71.9,71.91,97806.0,63.8746,63.8835,63.777,63.7859,97806.0
2019-03-26 10:10:00,71.91,71.95,71.89,71.95,36726.0,63.7859,63.8214,63.7682,63.8214,36726.0
2019-03-26 10:20:00,71.95,71.98,71.88,71.94,29842.0,63.8214,63.848,63.7593,63.8125,29842.0
2019-03-26 10:30:00,71.95,71.96,71.83,71.88,46014.0,63.8214,63.8303,63.7149,63.7593,46014.0
2019-03-26 10:40:00,71.88,71.99,71.86,71.98,55822.0,63.7593,63.8569,63.7416,63.848,55822.0
2019-03-26 10:50:00,71.98,72.06,71.98,72.03,54877.0,63.848,63.919,63.848,63.8923,54877.0
2019-03-26 11:00:00,72.04,72.07,71.96,71.96,34303.0,63.9012,63.9278,63.8303,63.8303,34303.0
2019-03-26 11:10:00,71.96,71.99,71.9,71.9,38386.0,63.8303,63.8569,63.777,63.777,38386.0
2019-03-26 11:20:00,71.9,71.94,71.88,71.92,33478.0,63.777,63.8125,63.7593,63.7948,33478.0
2019-03-26 11:30:00,71.9,71.97,71.87,71.96,61499.0,63.777,63.8391,63.7504,63.8303,61499.0
2019-03-26 11:40:00,71.97,71.98,71.83,71.87,41174.0,63.8391,63.848,63.7149,63.7504,41174.0
2019-03-26 11:50:00,71.87,71.88,71.77,71.81,33415.0,63.7504,63.7593,63.6617,63.6972,33415.0
2019-03-26 12:00:00,71.82,71.86,71.8,71.82,46447.0,63.7061,63.7416,63.6883,63.7061,46447.0
2019-03-26 12:10:00,71.82,71.86,71.8,71.85,51401.0,63.7061,63.7416,63.6883,63.7327,51401.0
2019-03-26 12:20:00,71.86,71.87,71.72,71.76,67866.0,63.7416,63.7504,63.6174,63.6529,67866.0
2019-03-26 12:30:00,71.75,71.77,71.72,71.72,30607.0,63.644,63.6617,63.6174,63.6174,30607.0
2019-03-26 12:40:00,71.72,71.73,71.65,71.66,31021.0,63.6174,63.6262,63.5553,63.5641,31021.0
2019-03-26 12:50:00,71.66,71.76,71.66,71.74,29118.0,63.5641,63.6529,63.5641,63.6351,29118.0
2019-03-26 13:00:00,71.74,71.79,71.74,71.76,26616.0,63.6351,63.6795,63.6351,63.6529,26616.0
2019-03-26 13:10:00,71.76,71.8,71.76,71.79,33980.0,63.6529,63.6883,63.6529,63.6795,33980.0
2019-03-26 13:20:00,71.79,71.79,71.71,71.72,32718.0,63.6795,63.6795,63.6085,63.6174,32718.0
2019-03-26 13:30:00,71.72,71.72,71.62,71.64,62721.0,63.6174,63.6174,63.5287,63.5464,62721.0
2019-03-26 13:40:00,71.64,71.69,71.64,71.68,47014.0,63.5464,63.5908,63.5464,63.5819,47014.0
2019-03-26 13:50:00,71.68,71.69,71.59,71.6,92403.0,63.5819,63.5908,63.5021,63.5109,92403.0
2019-03-26 14:00:00,71.6,71.64,71.58,71.6,34343.0,63.5109,63.5464,63.4932,63.5109,34343.0
2019-03-26 14:10:00,71.6,71.63,71.56,71.63,52139.0,63.5109,63.5375,63.4754,63.5375,52139.0
2019-03-26 14:20:00,71.63,71.64,71.55,71.55,42160.0,63.5375,63.5464,63.4666,63.4666,42160.0
2019-03-26 14:30:00,71.55,71.6,71.51,71.6,26408.0,63.4666,63.5109,63.4311,63.5109,26408.0
2019-03-26 14:40:00,71.6,71.67,71.6,71.65,33874.0,63.5109,63.573,63.5109,63.5553,33874.0
2019-03-26 14:50:00,71.65,71.68,71.57,71.67,49846.0,63.5553,63.5819,63.4843,63.573,49846.0
2019-03-26 15:00:00,71.66,71.74,71.66,71.72,40380.0,63.5641,63.6351,63.5641,63.6174,40380.0
2019-03-26 15:10:00,71.71,71.74,71.65,71.65,55910.0,63.6085,63.6351,63.5553,63.5553,55910.0
2019-03-26 15:20:00,71.66,71.67,71.6,71.6,85128.0,63.5641,63.573,63.5109,63.5109,85128.0
2019-03-26 15:30:00,71.61,71.68,71.58,71.63,58589.0,63.5198,63.5819,63.4932,63.5375,58589.0
2019-03-26 15:40:00,71.63,71.69,71.61,71.66,41197.0,63.5375,63.5908,63.5198,63.5641,41197.0
2019-03-26 15:50:00,71.67,71.82,71.66,71.81,147552.0,63.573,63.7061,63.5641,63.6972,147552.0
2019-03-27 09:30:00,71.82,71.94,71.82,71.84,92459.0,63.7061,63.8125,63.7061,63.7238,92459.0
2019-03-27 09:40:00,71.86,71.87,71.76,71.76,111648.0,63.7416,63.7504,63.6529,63.6529,111648.0
2019-03-27 09:50:00,71.78,71.86,71.67,71.69,55696.0,63.6706,63.7416,63.573,63.5908,55696.0
2019-03-27 10:00:00,71.69,71.73,71.65,71.71,54651.0,63.5908,63.6262,63.5553,63.6085,54651.0
2019-03-27 10:10:00,71.71,71.83,71.7,71.83,52012.0,63.6085,63.7149,63.5996,63.7149,52012.0
2019-03-27 10:20:00,71.83,71.86,71.79,71.82,83312.0,63.7149,63.7416,63.6795,63.7061,83312.0
2019-03-27 10:30:00,71.81,71.85,71.7,71.71,23256.0,63.6972,63.7327,63.5996,63.6085,23256.0
2019-03-27 10:40:00,71.7,71.72,71.54,71.54,92687.0,63.5996,63.6174,63.4577,63.4577,92687.0
2019-03-27 10:50:00,71.53,71.56,71.47,71.55,102681.0,63.4488,63.4754,63.3956,63.4666,102681.0
2019-03-27 11:00:00,71.55,71.59,71.48,71.53,19307.0,63.4666,63.5021,63.4045,63.4488,19307.0
2019-03-27 11:10:00,71.52,71.54,71.38,71.39,105176.0,63.44,63.4577,63.3158,63.3247,105176.0
2019-03-27 11:20:00,71.39,71.44,71.3,71.3,44611.0,63.3247,63.369,63.2448,63.2448,44611.0
2019-03-27 11:30:00,71.29,71.33,71.16,71.23,122012.0,63.2359,63.2714,63.1206,63.1827,122012.0
2019-03-27 11:40:00,71.23,71.24,71.12,71.14,116518.0,63.1827,63.1916,63.0852,63.1029,116518.0
2019-03-27 11:50:00,71.14,71.2,71.09,71.16,91316.0,63.1029,63.1561,63.0585,63.1206,91316.0
2019-03-27 12:00:00,71.16,71.28,71.12,71.23,64366.0,63.1206,63.2271,63.0852,63.1827,64366.0
2019-03-27 12:10:00,71.23,71.28,71.2,71.23,26926.0,63.1827,63.2271,63.1561,63.1827,26926.0
2019-03-27 12:20:00,71.25,71.36,71.24,71.34,90312.0,63.2005,63.298,63.1916,63.2803,90312.0
2019-03-27 12:30:00,71.34,71.39,71.33,71.37,15650.0,63.2803,63.3247,63.2714,63.3069,15650.0
2019-03-27 12:40:00,71.36,71.43,71.35,71.41,25889.0,63.298,63.3601,63.2892,63.3424,25889.0
2019-03-27 12:50:00,71.41,71.46,71.38,71.38,24086.0,63.3424,63.3867,63.3158,63.3158,24086.0
2019-03-27 13:00:00,71.38,71.38,71.32,71.32,26531.0,63.3158,63.3158,63.2626,63.2626,26531.0
2019-03-27 13:10:00,71.32,71.55,71.32,71.49,47306.0,63.2626,63.4666,63.2626,63.4134,47306.0
2019-03-27 13:20:00,71.49,71.56,71.47,71.54,24275.0,63.4134,63.4754,63.3956,63.4577,24275.0
2019-03-27 13:30:00,71.54,71.56,71.48,71.51,29397.0,63.4577,63.4754,63.4045,63.4311,29397.0
2019-03-27 13:40:00,71.51,71.59,71.51,71.55,22793.0,63.4311,63.5021,63.4311,63.4666,22793.0
2019-03-27 13:50:00,71.55,71.58,71.54,71.55,24742.0,63.4666,63.4932,63.4577,63.4666,24742.0
2019-03-27 14:00:00,71.54,71.59,71.51,71.57,41705.0,63.4577,63.5021,63.4311,63.4843,41705.0
2019-03-27 14:10:00,71.56,71.61,71.53,71.53,37923.0,63.4754,63.5198,63.4488,63.4488,37923.0
2019-03-27 14:20:00,71.53,71.56,71.49,71.55,18165.0,63.4488,63.4754,63.4134,63.4666,18165.0
2019-03-27 14:30:00,71.55,71.6,71.45,71.45,102542.0,63.4666,63.5109,63.3779,63.3779,102542.0
2019-03-27 14:40:00,71.44,71.51,71.44,71.5,19591.0,63.369,63.4311,63.369,63.4222,19591.0
2019-03-27 14:50:00,71.5,71.55,71.47,71.49,17596.0,63.4222,63.4666,63.3956,63.4134,17596.0
2019-03-27 15:00:00,71.5,71.51,71.44,71.45,22963.0,63.4222,63.4311,63.369,63.3779,22963.0
2019-03-27 15:10:00,71.45,71.5,71.44,71.49,23208.0,63.3779,63.4222,63.369,63.4134,23208.0
2019-03-27 15:20:00,71.5,71.57,71.47,71.57,36148.0,63.4222,63.4843,63.3956,63.4843,36148.0
2019-03-27 15:30:00,71.57,71.63,71.56,71.59,122458.0,63.4843,63.5375,63.4754,63.5021,122458.0
2019-03-27 15:40:00,71.59,71.62,71.57,71.58,37075.0,63.5021,63.5287,63.4843,63.4932,37075.0
2019-03-27 15:50:00,71.58,71.58,71.46,71.5,285108.0,63.4932,63.4932,63.3867,63.4222,285108.0
2019-03-28 09:30:00,71.55,71.67,71.51,71.58,154401.0,63.4666,63.573,63.4311,63.4932,154401.0
2019-03-28 09:40:00,71.58,71.66,71.53,71.65,35532.0,63.4932,63.5641,63.4488,63.5553,35532.0
2019-03-28 09:50:00,71.66,71.67,71.58,71.66,71987.0,63.5641,63.573,63.4932,63.5641,71987.0
2019-03-28 10:00:00,71.67,71.75,71.62,71.74,46657.0,63.573,63.644,63.5287,63.6351,46657.0
2019-03-28 10:10:00,71.75,71.76,71.66,71.68,61324.0,63.644,63.6529,63.5641,63.5819,61324.0
2019-03-28 10:20:00,71.69,71.74,71.67,71.69,28317.0,63.5908,63.6351,63.573,63.5908,28317.0
2019-03-28 10:30:00,71.69,71.76,71.67,71.67,41576.0,63.5908,63.6529,63.573,63.573,41576.0
2019-03-28 10:40:00,71.66,71.7,71.63,71.65,21942.0,63.5641,63.5996,63.5375,63.5553,21942.0
2019-03-28 10:50:00,71.65,71.66,71.59,71.59,36647.0,63.5553,63.5641,63.5021,63.5021,36647.0
2019-03-28 11:00:00,71.59,71.61,71.47,71.51,43046.0,63.5021,63.5198,63.3956,63.4311,43046.0
2019-03-28 11:10:00,71.5,71.54,71.43,71.43,26586.0,63.4222,63.4577,63.3601,63.3601,26586.0
2019-03-28 11:20:00,71.43,71.47,71.35,71.35,30216.0,63.3601,63.3956,63.2892,63.2892,30216.0
2019-03-28 11:30:00,71.35,71.44,71.33,71.42,55086.0,63.2892,63.369,63.2714,63.3513,55086.0
2019-03-28 11:40:00,71.42,71.49,71.36,71.48,76907.0,63.3513,63.4134,63.298,63.4045,76907.0
2019-03-28 11:50:00,71.48,71.49,71.37,71.44,25457.0,63.4045,63.4134,63.3069,63.369,25457.0
2019-03-28 12:00:00,71.44,71.45,71.38,71.4,55402.0,63.369,63.3779,63.3158,63.3335,55402.0
2019-03-28 12:10:00,71.39,71.39,71.3,71.37,38573.0,63.3247,63.3247,63.2448,63.3069,38573.0
2019-03-28 12:20:00,71.37,71.44,71.37,71.42,18025.0,63.3069,63.369,63.3069,63.3513,18025.0
2019-03-28 12:30:00,71.42,71.45,71.4,71.45,52443.0,63.3513,63.3779,63.3335,63.3779,52443.0
2019-03-28 12:40:00,71.45,71.47,71.43,71.45,45355.0,63.3779,63.3956,63.3601,63.3779,45355.0
2019-03-28 12:50:00,71.45,71.53,71.45,71.52,17881.0,63.3779,63.4488,63.3779,63.44,17881.0
2019-03-28 13:00:00,71.52,71.58,71.51,71.54,27299.0,63.44,63.4932,63.4311,63.4577,27299.0
2019-03-28 13:10:00,71.55,71.57,71.54,71.56,31210.0,63.4666,63.4843,63.4577,63.4754,31210.0
2019-03-28 13:20:00,71.56,71.6,71.55,71.58,29022.0,63.4754,63.5109,63.4666,63.4932,29022.0
2019-03-28 13:30:00,71.59,71.62,71.57,71.57,15214.0,63.5021,63.5287,63.4843,63.4843,15214.0
2019-03-28 13:40:00,71.56,71.59,71.55,71.59,16976.0,63.4754,63.5021,63.4666,63.5021,16976.0
2019-03-28 13:50:00,71.59,71.64,71.58,71.64,81016.0,63.5021,63.5464,63.4932,63.5464,81016.0
2019-03-28 14:00:00,71.64,71.66,71.6,71.61,41108.0,63.5464,63.5641,63.5109,63.5198,41108.0
2019-03-28 14:10:00,71.61,71.65,71.6,71.62,27510.0,63.5198,63.5553,63.5109,63.5287,27510.0
2019-03-28 14:20:00,71.62,71.63,71.6,71.63,29062.0,63.5287,63.5375,63.5109,63.5375,29062.0
2019-03-28 14:30:00,71.62,71.63,71.57,71.59,28376.0,63.5287,63.5375,63.4843,63.5021,28376.0
2019-03-28 14:40:00,71.58,71.6,71.56,71.56,40595.0,63.4932,63.5109,63.4754,63.4754,40595.0
2019-03-28 14:50:00,71.56,71.61,71.55,71.61,60534.0,63.4754,63.5198,63.4666,63.5198,60534.0
2019-03-28 15:00:00,71.6,71.67,71.59,71.65,30919.0,63.5109,63.573,63.5021,63.5553,30919.0
2019-03-28 15:10:00,71.65,71.7,71.64,71.66,19040.0,63.5553,63.5996,63.5464,63.5641,19040.0
2019-03-28 15:20:00,71.65,71.7,71.64,71.66,37918.0,63.5553,63.5996,63.5464,63.5641,37918.0
2019-03-28 15:30:00,71.66,71.72,71.65,71.7,48661.0,63.5641,63.6174,63.5553,63.5996,48661.0
2019-03-28 15:40:00,71.69,71.73,71.67,71.67,24125.0,63.5908,63.6262,63.573,63.573,24125.0
2019-03-28 15:50:00,71.67,71.72,71.65,71.69,208888.0,63.573,63.6174,63.5553,63.5908,208888.0
2019-03-29 09:30:00,72.11,72.13,72.01,72.01,25736.0,63.9633,63.981,63.8746,63.8746,25736.0
2019-03-29 09:40:00,72.01,72.05,71.97,71.97,175193.0,63.8746,63.9101,63.8391,63.8391,175193.0
2019-03-29 09:50:00,71.97,72.04,71.95,72.04,44548.0,63.8391,63.9012,63.8214,63.9012,44548.0
2019-03-29 10:00:00,72.04,72.08,72.02,72.08,28061.0,63.9012,63.9367,63.8835,63.9367,28061.0
2019-03-29 10:10:00,72.08,72.08,72.03,72.06,46743.0,63.9367,63.9367,63.8923,63.919,46743.0
2019-03-29 10:20:00,72.06,72.07,71.99,72.06,51221.0,63.919,63.9278,63.8569,63.919,51221.0
2019-03-29 10:30:00,72.07,72.07,71.98,72.01,32780.0,63.9278,63.9278,63.848,63.8746,32780.0
2019-03-29 10:40:00,72.01,72.02,71.83,71.87,99442.0,63.8746,63.8835,63.7149,63.7504,99442.0
2019-03-29 10:50:00,71.86,71.87,71.77,71.87,53286.0,63.7416,63.7504,63.6617,63.7504,53286.0
2019-03-29 11:00:00,71.86,71.96,71.86,71.94,141426.0,63.7416,63.8303,63.7416,63.8125,141426.0
2019-03-29 11:10:00,71.94,72.0,71.93,71.97,105878.0,63.8125,63.8657,63.8036,63.8391,105878.0
2019-03-29 11:20:00,71.97,72.0,71.94,72.0,94804.0,63.8391,63.8657,63.8125,63.8657,94804.0
2019-03-29 11:30:00,72.0,72.05,71.98,72.04,134204.0,63.8657,63.9101,63.848,63.9012,134204.0
2019-03-29 11:40:00,72.04,72.05,71.99,72.02,74992.0,63.9012,63.9101,63.8569,63.8835,74992.0
2019-03-29 11:50:00,72.03,72.04,71.98,71.98,49734.0,63.8923,63.9012,63.848,63.848,49734.0
2019-03-29 12:00:00,71.98,71.99,71.91,71.93,138397.0,63.848,63.8569,63.7859,63.8036,138397.0
2019-03-29 12:10:00,71.93,71.96,71.88,71.93,143021.0,63.8036,63.8303,63.7593,63.8036,143021.0
2019-03-29 12:20:00,71.94,72.01,71.94,72.0,47759.0,63.8125,63.8746,63.8125,63.8657,47759.0
2019-03-29 12:30:00,71.99,72.07,71.98,72.05,53765.0,63.8569,63.9278,63.848,63.9101,53765.0
2019-03-29 12:40:00,72.06,72.06,72.0,72.02,49448.0,63.919,63.919,63.8657,63.8835,49448.0
2019-03-29 12:50:00,72.03,72.05,71.98,72.05,73779.0,63.8923,63.9101,63.848,63.9101,73779.0
2019-03-29 13:00:00,72.05,72.05,72.0,72.01,23537.0,63.9101,63.9101,63.8657,63.8746,23537.0
2019-03-29 13:10:00,72.02,72.02,71.98,71.99,16280.0,63.8835,63.8835,63.848,63.8569,16280.0
2019-03-29 13:20:00,71.98,72.0,71.96,72.0,32479.0,63.848,63.8657,63.8303,63.8657,32479.0
2019-03-29 13:30:00,71.99,71.99,71.95,71.97,43847.0,63.8569,63.8569,63.8214,63.8391,43847.0
2019-03-29 13:40:00,71.98,72.03,71.98,72.01,25253.0,63.848,63.8923,63.848,63.8746,25253.0
2019-03-29 13:50:00,72.01,72.01,71.98,72.0,21034.0,63.8746,63.8746,63.848,63.8657,21034.0
2019-03-29 14:00:00,71.99,72.03,71.99,72.03,15124.0,63.8569,63.8923,63.8569,63.8923,15124.0
2019-03-29 14:10:00,72.03,72.06,72.02,72.02,35068.0,63.8923,63.919,63.8835,63.8835,35068.0
2019-03-29 14:20:00,72.03,72.04,72.01,72.04,14805.0,63.8923,63.9012,63.8746,63.9012,14805.0
2019-03-29 14:30:00,72.04,72.05,72.02,72.03,22848.0,63.9012,63.9101,63.8835,63.8923,22848.0
2019-03-29 14:40:00,72.02,72.05,71.98,72.05,141632.0,63.8835,63.9101,63.848,63.9101,141632.0
2019-03-29 14:50:00,72.05,72.13,72.05,72.09,59189.0,63.9101,63.981,63.9101,63.9456,59189.0
2019-03-29 15:00:00,72.1,72.14,72.08,72.09,38055.0,63.9544,63.9899,63.9367,63.9456,38055.0
2019-03-29 15:10:00,72.09,72.09,72.02,72.04,59020.0,63.9456,63.9456,63.8835,63.9012,59020.0
2019-03-29 15:20:00,72.04,72.04,71.98,72.01,50640.0,63.9012,63.9012,63.848,63.8746,50640.0
2019-03-29 15:30:00,72.02,72.04,71.98,72.03,81361.0,63.8835,63.9012,63.848,63.8923,81361.0
2019-03-29 15:40:00,72.04,72.08,72.02,72.03,115856.0,63.9012,63.9367,63.8835,63.8923,115856.0
2019-03-29 15:50:00,72.03,72.16,72.02,72.12,419931.0,63.8923,64.0077,63.8835,63.9722,419931.0
2019-04-01 09:30:00,72.76,72.81,72.68,72.72,141594.0,64.5399,64.5842,64.4689,64.5044,141594.0
2019-04-01 09:40:00,72.72,72.76,72.68,72.71,515854.0,64.5044,64.5399,64.4689,64.4955,515854.0
2019-04-01 09:50:00,72.71,72.75,72.68,72.69,174009.0,64.4955,64.531,64.4689,64.4778,174009.0
2019-04-01 10:00:00,72.7,72.81,72.69,72.71,143203.0,64.4867,64.5842,64.4778,64.4955,143203.0
2019-04-01 10:10:00,72.71,72.76,72.68,72.76,40241.0,64.4955,64.5399,64.4689,64.5399,40241.0
2019-04-01 10:20:00,72.77,72.77,72.73,72.75,15723.0,64.5487,64.5487,64.5133,64.531,15723.0
2019-04-01 10:30:00,72.76,72.79,72.75,72.79,46986.0,64.5399,64.5665,64.531,64.5665,46986.0
2019-04-01 10:40:00,72.79,72.81,72.77,72.8,217087.0,64.5665,64.5842,64.5487,64.5754,217087.0
2019-04-01 10:50:00,72.81,72.83,72.79,72.82,6125.0,64.5842,64.602,64.5665,64.5931,6125.0
2019-04-01 11:00:00,72.82,72.86,72.8,72.84,17768.0,64.5931,64.6286,64.5754,64.6108,17768.0
2019-04-01 11:10:00,72.85,72.88,72.83,72.87,21127.0,64.6197,64.6463,64.602,64.6374,21127.0
2019-04-01 11:20:00,72.87,72.87,72.83,72.85,9256.0,64.6374,64.6374,64.602,64.6197,9256.0
2019-04-01 11:30:00,72.83,72.84,72.79,72.82,13028.0,64.602,64.6108,64.5665,64.5931,13028.0
2019-04-01 11:40:00,72.83,72.84,72.78,72.84,14702.0,64.602,64.6108,64.5576,64.6108,14702.0
2019-04-01 11:50:00,72.85,72.88,72.84,72.86,6685.0,64.6197,64.6463,64.6108,64.6286,6685.0
2019-04-01 12:00:00,72.87,72.87,72.81,72.81,9357.0,64.6374,64.6374,64.5842,64.5842,9357.0
2019-04-01 12:10:00,72.81,72.86,72.81,72.86,11639.0,64.5842,64.6286,64.5842,64.6286,11639.0
2019-04-01 12:20:00,72.86,72.89,72.85,72.86,14912.0,64.6286,64.6552,64.6197,64.6286,14912.0
2019-04-01 12:30:00,72.86,72.88,72.86,72.87,17811.0,64.6286,64.6463,64.6286,64.6374,17811.0
2019-04-01 12:40:00,72.87,72.91,72.87,72.89,17818.0,64.6374,64.6729,64.6374,64.6552,17818.0
2019-04-01 12:50:00,72.9,72.92,72.88,72.92,3720.0,64.6641,64.6818,64.6463,64.6818,3720.0
2019-04-01 13:00:00,72.93,72.94,72.91,72.92,5903.0,64.6907,64.6995,64.6729,64.6818,5903.0
2019-04-01 13:10:00,72.93,72.93,72.89,72.89,4106.0,64.6907,64.6907,64.6552,64.6552,4106.0
2019-04-01 13:20:00,72.89,72.91,72.87,72.91,17022.0,64.6552,64.6729,64.6374,64.6729,17022.0
2019-04-01 13:30:00,72.9,72.92,72.9,72.92,2514.0,64.6641,64.6818,64.6641,64.6818,2514.0
2019-04-01 13:40:00,72.93,72.95,72.91,72.92,7691.0,64.6907,64.7084,64.6729,64.6818,7691.0
2019-04-01 13:50:00,72.93,72.96,72.93,72.96,4996.0,64.6907,64.7173,64.6907,64.7173,4996.0
2019-04-01 14:00:00,72.96,72.99,72.96,72.99,21797.0,64.7173,64.7439,64.7173,64.7439,21797.0
2019-04-01 14:10:00,73.0,73.01,72.97,72.97,6353.0,64.7528,64.7616,64.7262,64.7262,6353.0
2019-04-01 14:20:00,72.98,72.98,72.95,72.95,10573.0,64.735,64.735,64.7084,64.7084,10573.0
2019-04-01 14:30:00,72.96,72.97,72.95,72.97,80302.0,64.7173,64.7262,64.7084,64.7262,80302.0
2019-04-01 14:40:00,72.97,72.98,72.95,72.96,5862.0,64.7262,64.735,64.7084,64.7173,5862.0
2019-04-01 14:50:00,72.96,72.99,72.94,72.98,20039.0,64.7173,64.7439,64.6995,64.735,20039.0
2019-04-01 15:00:00,72.97,72.97,72.91,72.91,27726.0,64.7262,64.7262,64.6729,64.6729,27726.0
2019-04-01 15:10:00,72.91,72.96,72.9,72.96,16937.0,64.6729,64.7173,64.6641,64.7173,16937.0
2019-04-01 15:20:00,72.96,73.0,72.95,72.99,15883.0,64.7173,64.7528,64.7084,64.7439,15883.0
2019-04-01 15:30:00,73.0,73.0,72.98,73.0,213531.0,64.7528,64.7528,64.735,64.7528,213531.0
2019-04-01 15:40:00,72.99,73.01,72.98,73.0,235872.0,64.7439,64.7616,64.735,64.7528,235872.0
2019-04-01 15:50:00,73.0,73.07,73.0,73.01,332518.0,64.7528,64.8149,64.7528,64.7616,332518.0
2019-04-02 09:30:00,73.03,73.03,72.92,72.96,30647.0,64.7794,64.7794,64.6818,64.7173,30647.0
2019-04-02 09:40:00,72.95,72.99,72.93,72.98,24878.0,64.7084,64.7439,64.6907,64.735,24878.0
2019-04-02 09:50:00,72.99,73.02,72.97,73.02,21645.0,64.7439,64.7705,64.7262,64.7705,21645.0
2019-04-02 10:00:00,73.02,73.02,72.9,72.96,14812.0,64.7705,64.7705,64.6641,64.7173,14812.0
2019-04-02 10:10:00,72.97,72.99,72.95,72.99,13589.0,64.7262,64.7439,64.7084,64.7439,13589.0
2019-04-02 10:20:00,72.97,72.99,72.95,72.99,54448.0,64.7262,64.7439,64.7084,64.7439,54448.0
2019-04-02 10:30:00,72.98,72.99,72.93,72.94,27410.0,64.735,64.7439,64.6907,64.6995,27410.0
2019-04-02 10:40:00,72.94,72.94,72.91,72.92,19027.0,64.6995,64.6995,64.6729,64.6818,19027.0
2019-04-02 10:50:00,72.92,72.97,72.9,72.9,40526.0,64.6818,64.7262,64.6641,64.6641,40526.0
2019-04-02 11:00:00,72.9,72.91,72.8,72.81,42005.0,64.6641,64.6729,64.5754,64.5842,42005.0
2019-04-02 11:10:00,72.81,72.84,72.77,72.84,12699.0,64.5842,64.6108,64.5487,64.6108,12699.0
2019-04-02 11:20:00,72.84,72.89,72.83,72.89,25086.0,64.6108,64.6552,64.602,64.6552,25086.0
2019-04-02 11:30:00,72.9,72.9,72.85,72.85,26506.0,64.6641,64.6641,64.6197,64.6197,26506.0
2019-04-02 11:40:00,72.85,72.92,72.85,72.91,24085.0,64.6197,64.6818,64.6197,64.6729,24085.0
2019-04-02 11:50:00,72.92,72.94,72.9,72.91,15389.0,64.6818,64.6995,64.6641,64.6729,15389.0
2019-04-02 12:00:00,72.92,72.95,72.9,72.93,53237.0,64.6818,64.7084,64.6641,64.6907,53237.0
2019-04-02 12:10:00,72.93,72.94,72.9,72.91,63502.0,64.6907,64.6995,64.6641,64.6729,63502.0
2019-04-02 12:20:00,72.9,72.9,72.85,72.87,17077.0,64.6641,64.6641,64.6197,64.6374,17077.0
2019-04-02 12:30:00,72.88,72.9,72.87,72.9,8421.0,64.6463,64.6641,64.6374,64.6641,8421.0
2019-04-02 12:40:00,72.9,72.91,72.88,72.9,10468.0,64.6641,64.6729,64.6463,64.6641,10468.0
2019-04-02 12:50:00,72.9,72.92,72.88,72.92,81873.0,64.6641,64.6818,64.6463,64.6818,81873.0
2019-04-02 13:00:00,72.91,73.0,72.89,72.98,119694.0,64.6729,64.7528,64.6552,64.735,119694.0
2019-04-02 13:10:00,72.98,72.98,72.94,72.97,76280.0,64.735,64.735,64.6995,64.7262,76280.0
2019-04-02 13:20:00,72.96,72.98,72.96,72.97,84419.0,64.7173,64.735,64.7173,64.7262,84419.0
2019-04-02 13:30:00,72.97,73.0,72.96,72.99,86600.0,64.7262,64.7528,64.7173,64.7439,86600.0
2019-04-02 13:40:00,73.0,73.0,72.98,72.98,68551.0,64.7528,64.7528,64.735,64.735,68551.0
2019-04-02 13:50:00,72.98,72.99,72.95,72.96,64930.0,64.735,64.7439,64.7084,64.7173,64930.0
2019-04-02 14:00:00,72.96,72.98,72.96,72.97,88936.0,64.7173,64.735,64.7173,64.7262,88936.0
2019-04-02 14:10:00,72.97,72.99,72.96,72.97,55644.0,64.7262,64.7439,64.7173,64.7262,55644.0
2019-04-02 14:20:00,72.98,73.01,72.97,73.01,63436.0,64.735,64.7616,64.7262,64.7616,63436.0
2019-04-02 14:30:00,73.0,73.02,73.0,73.01,43233.0,64.7528,64.7705,64.7528,64.7616,43233.0
2019-04-02 14:40:00,73.01,73.02,72.99,73.0,14967.0,64.7616,64.7705,64.7439,64.7528,14967.0
2019-04-02 14:50:00,73.0,73.02,72.98,73.02,19437.0,64.7528,64.7705,64.735,64.7705,19437.0
2019-04-02 15:00:00,73.03,73.04,73.02,73.03,22472.0,64.7794,64.7882,64.7705,64.7794,22472.0
2019-04-02 15:10:00,73.03,73.03,73.02,73.03,127795.0,64.7794,64.7794,64.7705,64.7794,127795.0
2019-04-02 15:20:00,73.02,73.03,73.01,73.02,100115.0,64.7705,64.7794,64.7616,64.7705,100115.0
2019-04-02 15:30:00,73.02,73.05,73.01,73.04,12494.0,64.7705,64.7971,64.7616,64.7882,12494.0
2019-04-02 15:40:00,73.04,73.06,73.03,73.06,20439.0,64.7882,64.806,64.7794,64.806,20439.0
2019-04-02 15:50:00,73.06,73.06,73.01,73.02,132922.0,64.806,64.806,64.7616,64.7705,132922.0
2019-04-03 09:30:00,73.41,73.46,73.38,73.4,149729.0,65.1164,65.1608,65.0898,65.1076,149729.0
2019-04-03 09:40:00,73.4,73.49,73.39,73.44,36074.0,65.1076,65.1874,65.0987,65.1431,36074.0
2019-04-03 09:50:00,73.44,73.44,73.38,73.38,143221.0,65.1431,65.1431,65.0898,65.0898,143221.0
2019-04-03 10:00:00,73.38,73.4,73.32,73.39,227528.0,65.0898,65.1076,65.0366,65.0987,227528.0
2019-04-03 10:10:00,73.39,73.44,73.37,73.44,79381.0,65.0987,65.1431,65.081,65.1431,79381.0
2019-04-03 10:20:00,73.45,73.47,73.43,73.45,22580.0,65.1519,65.1697,65.1342,65.1519,22580.0
2019-04-03 10:30:00,73.44,73.51,73.42,73.51,30057.0,65.1431,65.2051,65.1253,65.2051,30057.0
2019-04-03 10:40:00,73.51,73.51,73.43,73.44,48751.0,65.2051,65.2051,65.1342,65.1431,48751.0
2019-04-03 10:50:00,73.44,73.51,73.43,73.5,83683.0,65.1431,65.2051,65.1342,65.1963,83683.0
2019-04-03 11:00:00,73.51,73.59,73.5,73.58,193754.0,65.2051,65.2761,65.1963,65.2672,193754.0
2019-04-03 11:10:00,73.57,73.58,73.53,73.55,72794.0,65.2584,65.2672,65.2229,65.2406,72794.0
2019-04-03 11:20:00,73.55,73.55,73.5,73.55,10043.0,65.2406,65.2406,65.1963,65.2406,10043.0
2019-04-03 11:30:00,73.53,73.56,73.53,73.55,160795.0,65.2229,65.2495,65.2229,65.2406,160795.0
2019-04-03 11:40:00,73.56,73.58,73.54,73.58,33482.0,65.2495,65.2672,65.2318,65.2672,33482.0
2019-04-03 11:50:00,73.57,73.63,73.57,73.62,39301.0,65.2584,65.3116,65.2584,65.3027,39301.0
2019-04-03 12:00:00,73.62,73.64,73.59,73.64,61051.0,65.3027,65.3205,65.2761,65.3205,61051.0
2019-04-03 12:10:00,73.64,73.64,73.59,73.6,120314.0,65.3205,65.3205,65.2761,65.285,120314.0
2019-04-03 12:20:00,73.6,73.62,73.59,73.6,68597.0,65.285,65.3027,65.2761,65.285,68597.0
2019-04-03 12:30:00,73.59,73.6,73.56,73.59,132449.0,65.2761,65.285,65.2495,65.2761,132449.0
2019-04-03 12:40:00,73.59,73.6,73.56,73.57,97201.0,65.2761,65.285,65.2495,65.2584,97201.0
2019-04-03 12:50:00,73.57,73.57,73.52,73.55,86897.0,65.2584,65.2584,65.214,65.2406,86897.0
2019-04-03 13:00:00,73.55,73.58,73.54,73.56,71678.0,65.2406,65.2672,65.2318,65.2495,71678.0
2019-04-03 13:10:00,73.56,73.57,73.51,73.51,51760.0,65.2495,65.2584,65.2051,65.2051,51760.0
2019-04-03 13:20:00,73.51,73.53,73.5,73.53,31754.0,65.2051,65.2229,65.1963,65.2229,31754.0
2019-04-03 13:30:00,73.52,73.53,73.5,73.5,98500.0,65.214,65.2229,65.1963,65.1963,98500.0
2019-04-03 13:40:00,73.49,73.49,73.43,73.44,46413.0,65.1874,65.1874,65.1342,65.1431,46413.0
2019-04-03 13:50:00,73.43,73.43,73.34,73.35,70005.0,65.1342,65.1342,65.0543,65.0632,70005.0
2019-04-03 14:00:00,73.35,73.35,73.3,73.34,38501.0,65.0632,65.0632,65.0189,65.0543,38501.0
2019-04-03 14:10:00,73.34,73.34,73.3,73.31,25473.0,65.0543,65.0543,65.0189,65.0277,25473.0
2019-04-03 14:20:00,73.32,73.38,73.32,73.37,34948.0,65.0366,65.0898,65.0366,65.081,34948.0
2019-04-03 14:30:00,73.37,73.37,73.3,73.31,29382.0,65.081,65.081,65.0189,65.0277,29382.0
2019-04-03 14:40:00,73.31,73.32,73.28,73.31,54268.0,65.0277,65.0366,65.0011,65.0277,54268.0
2019-04-03 14:50:00,73.31,73.34,73.3,73.31,39541.0,65.0277,65.0543,65.0189,65.0277,39541.0
2019-04-03 15:00:00,73.3,73.33,73.26,73.27,33484.0,65.0189,65.0455,64.9834,64.9923,33484.0
2019-04-03 15:10:00,73.26,73.26,73.2,73.2,187038.0,64.9834,64.9834,64.9302,64.9302,187038.0
2019-04-03 15:20:00,73.2,73.3,73.18,73.29,112434.0,64.9302,65.0189,64.9124,65.01,112434.0
2019-04-03 15:30:00,73.29,73.33,73.26,73.3,59594.0,65.01,65.0455,64.9834,65.0189,59594.0
2019-04-03 15:40:00,73.31,73.32,73.29,73.31,79553.0,65.0277,65.0366,65.01,65.0277,79553.0
2019-04-03 15:50:00,73.32,73.37,73.31,73.34,148519.0,65.0366,65.081,65.0277,65.0543,148519.0
2019-04-04 09:30:00,73.3,73.38,73.23,73.37,97437.0,65.0189,65.0898,64.9568,65.081,97437.0
2019-04-04 09:40:00,73.38,73.44,73.34,73.39,54772.0,65.0898,65.1431,65.0543,65.0987,54772.0
2019-04-04 09:50:00,73.4,73.43,73.39,73.41,34994.0,65.1076,65.1342,65.0987,65.1164,34994.0
2019-04-04 10:00:00,73.42,73.45,73.38,73.39,43007.0,65.1253,65.1519,65.0898,65.0987,43007.0
2019-04-04 10:10:00,73.39,73.41,73.35,73.36,25153.0,65.0987,65.1164,65.0632,65.0721,25153.0
2019-04-04 10:20:00,73.36,73.37,73.3,73.3,63050.0,65.0721,65.081,65.0189,65.0189,63050.0
2019-04-04 10:30:00,73.3,73.3,73.23,73.28,52603.0,65.0189,65.0189,64.9568,65.0011,52603.0
2019-04-04 10:40:00,73.28,73.4,73.28,73.39,71393.0,65.0011,65.1076,65.0011,65.0987,71393.0
2019-04-04 10:50:00,73.39,73.42,73.37,73.38,44986.0,65.0987,65.1253,65.081,65.0898,44986.0
2019-04-04 11:00:00,73.38,73.4,73.35,73.4,56845.0,65.0898,65.1076,65.0632,65.1076,56845.0
2019-04-04 11:10:00,73.39,73.4,73.27,73.27,47486.0,65.0987,65.1076,64.9923,64.9923,47486.0
2019-04-04 11:20:00,73.27,73.34,73.23,73.34,27174.0,64.9923,65.0543,64.9568,65.0543,27174.0
2019-04-04 11:30:00,73.34,73.37,73.29,73.37,32872.0,65.0543,65.081,65.01,65.081,32872.0
2019-04-04 11:40:00,73.37,73.38,73.34,73.34,27980.0,65.081,65.0898,65.0543,65.0543,27980.0
2019-04-04 11:50:00,73.34,73.34,73.29,73.3,66850.0,65.0543,65.0543,65.01,65.0189,66850.0
2019-04-04 12:00:00,73.3,73.35,73.29,73.33,44669.0,65.0189,65.0632,65.01,65.0455,44669.0
2019-04-04 12:10:00,73.31,73.32,73.2,73.22,31305.0,65.0277,65.0366,64.9302,64.9479,31305.0
2019-04-04 12:20:00,73.22,73.29,73.22,73.26,73502.0,64.9479,65.01,64.9479,64.9834,73502.0
2019-04-04 12:30:00,73.25,73.27,73.23,73.25,19450.0,64.9745,64.9923,64.9568,64.9745,19450.0
2019-04-04 12:40:00,73.25,73.28,73.2,73.25,25271.0,64.9745,65.0011,64.9302,64.9745,25271.0
2019-04-04 12:50:00,73.25,73.3,73.25,73.3,24877.0,64.9745,65.0189,64.9745,65.0189,24877.0
2019-04-04 13:00:00,73.29,73.31,73.26,73.3,21429.0,65.01,65.0277,64.9834,65.0189,21429.0
2019-04-04 13:10:00,73.3,73.31,73.28,73.31,30343.0,65.0189,65.0277,65.0011,65.0277,30343.0
2019-04-04 13:20:00,73.31,73.33,73.29,73.3,16497.0,65.0277,65.0455,65.01,65.0189,16497.0
2019-04-04 13:30:00,73.3,73.33,73.3,73.32,22200.0,65.0189,65.0455,65.0189,65.0366,22200.0
2019-04-04 13:40:00,73.32,73.34,73.3,73.33,3317.0,65.0366,65.0543,65.0189,65.0455,3317.0
2019-04-04 13:50:00,73.33,73.36,73.32,73.32,4680.0,65.0455,65.0721,65.0366,65.0366,4680.0
2019-04-04 14:00:00,73.33,73.34,73.3,73.33,8297.0,65.0455,65.0543,65.0189,65.0455,8297.0
2019-04-04 14:10:00,73.33,73.39,73.33,73.38,7707.0,65.0455,65.0987,65.0455,65.0898,7707.0
2019-04-04 14:20:00,73.38,73.4,73.37,73.37,48514.0,65.0898,65.1076,65.081,65.081,48514.0
2019-04-04 14:30:00,73.37,73.39,73.36,73.38,7397.0,65.081,65.0987,65.0721,65.0898,7397.0
2019-04-04 14:40:00,73.39,73.41,73.39,73.41,20063.0,65.0987,65.1164,65.0987,65.1164,20063.0
2019-04-04 14:50:00,73.42,73.44,73.41,73.41,28639.0,65.1253,65.1431,65.1164,65.1164,28639.0
2019-04-04 15:00:00,73.42,73.43,73.36,73.37,25656.0,65.1253,65.1342,65.0721,65.081,25656.0
2019-04-04 15:10:00,73.37,73.41,73.36,73.41,59882.0,65.081,65.1164,65.0721,65.1164,59882.0
2019-04-04 15:20:00,73.41,73.41,73.37,73.38,78703.0,65.1164,65.1164,65.081,65.0898,78703.0
2019-04-04 15:30:00,73.38,73.44,73.38,73.43,94421.0,65.0898,65.1431,65.0898,65.1342,94421.0
2019-04-04 15:40:00,73.43,73.43,73.38,73.4,47792.0,65.1342,65.1342,65.0898,65.1076,47792.0
2019-04-04 15:50:00,73.4,73.47,73.4,73.45,449341.0,65.1076,65.1697,65.1076,65.1519,449341.0
2019-04-05 09:30:00,73.57,73.6,73.5,73.51,45362.0,65.2584,65.285,65.1963,65.2051,45362.0
2019-04-05 09:40:00,73.52,73.62,73.49,73.59,35021.0,65.214,65.3027,65.1874,65.2761,35021.0
2019-04-05 09:50:00,73.59,73.63,73.57,73.62,33756.0,65.2761,65.3116,65.2584,65.3027,33756.0
2019-04-05 10:00:00,73.62,73.69,73.62,73.69,27926.0,65.3027,65.3648,65.3027,65.3648,27926.0
2019-04-05 10:10:00,73.69,73.73,73.68,73.69,51412.0,65.3648,65.4003,65.3559,65.3648,51412.0
2019-04-05 10:20:00,73.69,73.73,73.67,73.68,58612.0,65.3648,65.4003,65.3471,65.3559,58612.0
2019-04-05 10:30:00,73.69,73.74,73.66,73.69,43953.0,65.3648,65.4092,65.3382,65.3648,43953.0
2019-04-05 10:40:00,73.7,73.71,73.66,73.7,16034.0,65.3737,65.3825,65.3382,65.3737,16034.0
2019-04-05 10:50:00,73.7,73.75,73.68,73.68,10303.0,65.3737,65.418,65.3559,65.3559,10303.0
2019-04-05 11:00:00,73.69,73.71,73.67,73.69,18887.0,65.3648,65.3825,65.3471,65.3648,18887.0
2019-04-05 11:10:00,73.69,73.73,73.68,73.68,12492.0,65.3648,65.4003,65.3559,65.3559,12492.0
2019-04-05 11:20:00,73.68,73.7,73.64,73.69,19013.0,65.3559,65.3737,65.3205,65.3648,19013.0
2019-04-05 11:30:00,73.68,73.68,73.62,73.65,36841.0,65.3559,65.3559,65.3027,65.3293,36841.0
2019-04-05 11:40:00,73.65,73.67,73.63,73.64,9127.0,65.3293,65.3471,65.3116,65.3205,9127.0
2019-04-05 11:50:00,73.64,73.66,73.62,73.64,18456.0,65.3205,65.3382,65.3027,65.3205,18456.0
2019-04-05 12:00:00,73.64,73.67,73.63,73.67,8575.0,65.3205,65.3471,65.3116,65.3471,8575.0
2019-04-05 12:10:00,73.68,73.69,73.66,73.66,9995.0,65.3559,65.3648,65.3382,65.3382,9995.0
2019-04-05 12:20:00,73.66,73.67,73.64,73.66,4909.0,65.3382,65.3471,65.3205,65.3382,4909.0
2019-04-05 12:30:00,73.66,73.67,73.61,73.61,10433.0,65.3382,65.3471,65.2938,65.2938,10433.0
2019-04-05 12:40:00,73.59,73.64,73.59,73.64,7012.0,65.2761,65.3205,65.2761,65.3205,7012.0
2019-04-05 12:50:00,73.64,73.64,73.62,73.63,49110.0,65.3205,65.3205,65.3027,65.3116,49110.0
2019-04-05 13:00:00,73.64,73.65,73.62,73.64,17601.0,65.3205,65.3293,65.3027,65.3205,17601.0
2019-04-05 13:10:00,73.65,73.66,73.63,73.65,24102.0,65.3293,65.3382,65.3116,65.3293,24102.0
2019-04-05 13:20:00,73.64,73.66,73.64,73.65,10926.0,65.3205,65.3382,65.3205,65.3293,10926.0
2019-04-05 13:30:00,73.64,73.66,73.63,73.66,13627.0,65.3205,65.3382,65.3116,65.3382,13627.0
2019-04-05 13:40:00,73.65,73.67,73.65,73.67,9583.0,65.3293,65.3471,65.3293,65.3471,9583.0
2019-04-05 13:50:00,73.67,73.68,73.66,73.68,34670.0,65.3471,65.3559,65.3382,65.3559,34670.0
2019-04-05 14:00:00,73.68,73.69,73.68,73.68,15174.0,65.3559,65.3648,65.3559,65.3559,15174.0
2019-04-05 14:10:00,73.69,73.69,73.65,73.66,12290.0,65.3648,65.3648,65.3293,65.3382,12290.0
2019-04-05 14:20:00,73.66,73.66,73.63,73.65,34482.0,65.3382,65.3382,65.3116,65.3293,34482.0
2019-04-05 14:30:00,73.64,73.66,73.64,73.66,21338.0,65.3205,65.3382,65.3205,65.3382,21338.0
2019-04-05 14:40:00,73.66,73.66,73.65,73.66,28399.0,65.3382,65.3382,65.3293,65.3382,28399.0
2019-04-05 14:50:00,73.65,73.68,73.64,73.66,20264.0,65.3293,65.3559,65.3205,65.3382,20264.0
2019-04-05 15:00:00,73.66,73.68,73.64,73.65,19863.0,65.3382,65.3559,65.3205,65.3293,19863.0
2019-04-05 15:10:00,73.64,73.65,73.62,73.65,23092.0,65.3205,65.3293,65.3027,65.3293,23092.0
2019-04-05 15:20:00,73.65,73.7,73.65,73.7,12579.0,65.3293,65.3737,65.3293,65.3737,12579.0
2019-04-05 15:30:00,73.7,73.73,73.7,73.72,62381.0,65.3737,65.4003,65.3737,65.3914,62381.0
2019-04-05 15:40:00,73.71,73.72,73.69,73.69,19511.0,65.3825,65.3914,65.3648,65.3648,19511.0
2019-04-05 15:50:00,73.69,73.74,73.67,73.73,78356.0,65.3648,65.4092,65.3471,65.4003,78356.0
2019-04-08 09:30:00,73.66,73.66,73.52,73.53,56623.0,65.3382,65.3382,65.214,65.2229,56623.0
2019-04-08 09:40:00,73.53,73.55,73.48,73.52,70160.0,65.2229,65.2406,65.1785,65.214,70160.0
2019-04-08 09:50:00,73.52,73.55,73.49,73.54,50884.0,65.214,65.2406,65.1874,65.2318,50884.0
2019-04-08 10:00:00,73.54,73.57,73.49,73.56,28468.0,65.2318,65.2584,65.1874,65.2495,28468.0
2019-04-08 10:10:00,73.56,73.62,73.56,73.62,16651.0,65.2495,65.3027,65.2495,65.3027,16651.0
2019-04-08 10:20:00,73.62,73.63,73.6,73.61,14478.0,65.3027,65.3116,65.285,65.2938,14478.0
2019-04-08 10:30:00,73.61,73.67,73.61,73.64,14400.0,65.2938,65.3471,65.2938,65.3205,14400.0
2019-04-08 10:40:00,73.64,73.65,73.61,73.63,13617.0,65.3205,65.3293,65.2938,65.3116,13617.0
2019-04-08 10:50:00,73.63,73.66,73.59,73.6,54303.0,65.3116,65.3382,65.2761,65.285,54303.0
2019-04-08 11:00:00,73.61,73.63,73.6,73.61,8436.0,65.2938,65.3116,65.285,65.2938,8436.0
2019-04-08 11:10:00,73.6,73.61,73.58,73.59,9545.0,65.285,65.2938,65.2672,65.2761,9545.0
2019-04-08 11:20:00,73.58,73.6,73.57,73.59,12720.0,65.2672,65.285,65.2584,65.2761,12720.0
2019-04-08 11:30:00,73.6,73.67,73.6,73.66,19136.0,65.285,65.3471,65.285,65.3382,19136.0
2019-04-08 11:40:00,73.66,73.67,73.62,73.64,12730.0,65.3382,65.3471,65.3027,65.3205,12730.0
2019-04-08 11:50:00,73.64,73.64,73.6,73.61,11251.0,65.3205,65.3205,65.285,65.2938,11251.0
2019-04-08 12:00:00,73.61,73.62,73.55,73.58,42320.0,65.2938,65.3027,65.2406,65.2672,42320.0
2019-04-08 12:10:00,73.57,73.6,73.57,73.59,5446.0,65.2584,65.285,65.2584,65.2761,5446.0
2019-04-08 12:20:00,73.59,73.63,73.57,73.62,10924.0,65.2761,65.3116,65.2584,65.3027,10924.0
2019-04-08 12:30:00,73.62,73.64,73.59,73.64,9523.0,65.3027,65.3205,65.2761,65.3205,9523.0
2019-04-08 12:40:00,73.64,73.64,73.62,73.63,5101.0,65.3205,65.3205,65.3027,65.3116,5101.0
2019-04-08 12:50:00,73.63,73.64,73.62,73.64,5068.0,65.3116,65.3205,65.3027,65.3205,5068.0
2019-04-08 13:00:00,73.65,73.65,73.63,73.65,7800.0,65.3293,65.3293,65.3116,65.3293,7800.0
2019-04-08 13:10:00,73.66,73.67,73.64,73.67,6818.0,65.3382,65.3471,65.3205,65.3471,6818.0
2019-04-08 13:20:00,73.67,73.69,73.66,73.69,5712.0,65.3471,65.3648,65.3382,65.3648,5712.0
2019-04-08 13:30:00,73.69,73.7,73.67,73.69,40230.0,65.3648,65.3737,65.3471,65.3648,40230.0
2019-04-08 13:40:00,73.7,73.7,73.67,73.67,14802.0,65.3737,65.3737,65.3471,65.3471,14802.0
2019-04-08 13:50:00,73.67,73.72,73.67,73.71,20566.0,65.3471,65.3914,65.3471,65.3825,20566.0
2019-04-08 14:00:00,73.72,73.75,73.7,73.74,60082.0,65.3914,65.418,65.3737,65.4092,60082.0
2019-04-08 14:10:00,73.74,73.74,73.72,73.73,36174.0,65.4092,65.4092,65.3914,65.4003,36174.0
2019-04-08 14:20:00,73.72,73.72,73.69,73.71,20980.0,65.3914,65.3914,65.3648,65.3825,20980.0
2019-04-08 14:30:00,73.71,73.73,73.7,73.72,10480.0,65.3825,65.4003,65.3737,65.3914,10480.0
2019-04-08 14:40:00,73.72,73.73,73.69,73.7,4044.0,65.3914,65.4003,65.3648,65.3737,4044.0
2019-04-08 14:50:00,73.7,73.72,73.69,73.72,20749.0,65.3737,65.3914,65.3648,65.3914,20749.0
2019-04-08 15:00:00,73.72,73.74,73.71,73.73,49795.0,65.3914,65.4092,65.3825,65.4003,49795.0
2019-04-08 15:10:00,73.72,73.73,73.71,73.73,9226.0,65.3914,65.4003,65.3825,65.4003,9226.0
2019-04-08 15:20:00,73.73,73.74,73.71,73.72,18520.0,65.4003,65.4092,65.3825,65.3914,18520.0
2019-04-08 15:30:00,73.72,73.75,73.7,73.74,64254.0,65.3914,65.418,65.3737,65.4092,64254.0
2019-04-08 15:40:00,73.75,73.78,73.74,73.77,24484.0,65.418,65.4446,65.4092,65.4358,24484.0
2019-04-08 15:50:00,73.77,73.82,73.76,73.81,70087.0,65.4358,65.4801,65.4269,65.4713,70087.0
2019-04-09 09:30:00,73.61,73.61,73.39,73.47,69587.0,65.2938,65.2938,65.0987,65.1697,69587.0
2019-04-09 09:40:00,73.46,73.48,73.41,73.41,14583.0,65.1608,65.1785,65.1164,65.1164,14583.0
2019-04-09 09:50:00,73.4,73.51,73.4,73.49,6260.0,65.1076,65.2051,65.1076,65.1874,6260.0
2019-04-09 10:00:00,73.5,73.52,73.44,73.51,26242.0,65.1963,65.214,65.1431,65.2051,26242.0
2019-04-09 10:10:00,73.5,73.5,73.45,73.48,7553.0,65.1963,65.1963,65.1519,65.1785,7553.0
2019-04-09 10:20:00,73.48,73.54,73.47,73.54,25670.0,65.1785,65.2318,65.1697,65.2318,25670.0
2019-04-09 10:30:00,73.55,73.57,73.51,73.52,32910.0,65.2406,65.2584,65.2051,65.214,32910.0
2019-04-09 10:40:00,73.53,73.53,73.41,73.42,14750.0,65.2229,65.2229,65.1164,65.1253,14750.0
2019-04-09 10:50:00,73.42,73.5,73.41,73.5,16442.0,65.1253,65.1963,65.1164,65.1963,16442.0
2019-04-09 11:00:00,73.51,73.57,73.5,73.54,12213.0,65.2051,65.2584,65.1963,65.2318,12213.0
2019-04-09 11:10:00,73.53,73.57,73.53,73.54,88978.0,65.2229,65.2584,65.2229,65.2318,88978.0
2019-04-09 11:20:00,73.54,73.55,73.49,73.5,68357.0,65.2318,65.2406,65.1874,65.1963,68357.0
2019-04-09 11:30:00,73.5,73.53,73.45,73.49,13866.0,65.1963,65.2229,65.1519,65.1874,13866.0
2019-04-09 11:40:00,73.48,73.53,73.47,73.52,28221.0,65.1785,65.2229,65.1697,65.214,28221.0
2019-04-09 11:50:00,73.52,73.52,73.49,73.5,21305.0,65.214,65.214,65.1874,65.1963,21305.0
2019-04-09 12:00:00,73.5,73.54,73.48,73.53,31586.0,65.1963,65.2318,65.1785,65.2229,31586.0
2019-04-09 12:10:00,73.53,73.59,73.53,73.58,26842.0,65.2229,65.2761,65.2229,65.2672,26842.0
2019-04-09 12:20:00,73.59,73.6,73.56,73.56,9786.0,65.2761,65.285,65.2495,65.2495,9786.0
2019-04-09 12:30:00,73.57,73.58,73.56,73.56,10664.0,65.2584,65.2672,65.2495,65.2495,10664.0
2019-04-09 12:40:00,73.56,73.57,73.54,73.54,10055.0,65.2495,65.2584,65.2318,65.2318,10055.0
2019-04-09 12:50:00,73.54,73.55,73.51,73.51,7792.0,65.2318,65.2406,65.2051,65.2051,7792.0
2019-04-09 13:00:00,73.5,73.5,73.47,73.49,13012.0,65.1963,65.1963,65.1697,65.1874,13012.0
2019-04-09 13:10:00,73.49,73.5,73.46,73.46,10948.0,65.1874,65.1963,65.1608,65.1608,10948.0
2019-04-09 13:20:00,73.46,73.46,73.44,73.44,20049.0,65.1608,65.1608,65.1431,65.1431,20049.0
2019-04-09 13:30:00,73.44,73.46,73.42,73.46,2746.0,65.1431,65.1608,65.1253,65.1608,2746.0
2019-04-09 13:40:00,73.46,73.47,73.43,73.44,16777.0,65.1608,65.1697,65.1342,65.1431,16777.0
2019-04-09 13:50:00,73.45,73.45,73.41,73.44,21464.0,65.1519,65.1519,65.1164,65.1431,21464.0
2019-04-09 14:00:00,73.44,73.44,73.38,73.39,39666.0,65.1431,65.1431,65.0898,65.0987,39666.0
2019-04-09 14:10:00,73.4,73.45,73.39,73.42,25176.0,65.1076,65.1519,65.0987,65.1253,25176.0
2019-04-09 14:20:00,73.42,73.44,73.4,73.4,80134.0,65.1253,65.1431,65.1076,65.1076,80134.0
2019-04-09 14:30:00,73.4,73.44,73.4,73.44,16183.0,65.1076,65.1431,65.1076,65.1431,16183.0
2019-04-09 14:40:00,73.44,73.45,73.37,73.4,48532.0,65.1431,65.1519,65.081,65.1076,48532.0
2019-04-09 14:50:00,73.4,73.41,73.38,73.39,18833.0,65.1076,65.1164,65.0898,65.0987,18833.0
2019-04-09 15:00:00,73.39,73.42,73.38,73.39,9678.0,65.0987,65.1253,65.0898,65.0987,9678.0
2019-04-09 15:10:00,73.39,73.41,73.39,73.4,23417.0,65.0987,65.1164,65.0987,65.1076,23417.0
2019-04-09 15:20:00,73.4,73.41,73.35,73.38,27442.0,65.1076,65.1164,65.0632,65.0898,27442.0
2019-04-09 15:30:00,73.37,73.44,73.37,73.44,34561.0,65.081,65.1431,65.081,65.1431,34561.0
2019-04-09 15:40:00,73.45,73.46,73.41,73.45,28729.0,65.1519,65.1608,65.1164,65.1519,28729.0
2019-04-09 15:50:00,73.45,73.45,73.33,73.43,135204.0,65.1519,65.1519,65.0455,65.1342,135204.0
2019-04-10 09:30:00,73.55,73.61,73.53,73.56,77895.0,65.2406,65.2938,65.2229,65.2495,77895.0
2019-04-10 09:40:00,73.56,73.61,73.56,73.56,30004.0,65.2495,65.2938,65.2495,65.2495,30004.0
2019-04-10 09:50:00,73.55,73.57,73.47,73.55,42067.0,65.2406,65.2584,65.1697,65.2406,42067.0
2019-04-10 10:00:00,73.55,73.57,73.46,73.48,20131.0,65.2406,65.2584,65.1608,65.1785,20131.0
2019-04-10 10:10:00,73.47,73.51,73.46,73.5,31678.0,65.1697,65.2051,65.1608,65.1963,31678.0
2019-04-10 10:20:00,73.52,73.52,73.47,73.5,25322.0,65.214,65.214,65.1697,65.1963,25322.0
2019-04-10 10:30:00,73.49,73.54,73.49,73.52,27898.0,65.1874,65.2318,65.1874,65.214,27898.0
2019-04-10 10:40:00,73.52,73.58,73.5,73.57,52555.0,65.214,65.2672,65.1963,65.2584,52555.0
2019-04-10 10:50:00,73.58,73.58,73.53,73.54,46518.0,65.2672,65.2672,65.2229,65.2318,46518.0
2019-04-10 11:00:00,73.55,73.61,73.55,73.58,33560.0,65.2406,65.2938,65.2406,65.2672,33560.0
2019-04-10 11:10:00,73.58,73.6,73.55,73.56,31608.0,65.2672,65.285,65.2406,65.2495,31608.0
2019-04-10 11:20:00,73.57,73.6,73.56,73.58,27610.0,65.2584,65.285,65.2495,65.2672,27610.0
2019-04-10 11:30:00,73.58,73.64,73.58,73.63,20328.0,65.2672,65.3205,65.2672,65.3116,20328.0
2019-04-10 11:40:00,73.63,73.65,73.62,73.63,36639.0,65.3116,65.3293,65.3027,65.3116,36639.0
2019-04-10 11:50:00,73.64,73.64,73.61,73.62,13159.0,65.3205,65.3205,65.2938,65.3027,13159.0
2019-04-10 12:00:00,73.63,73.64,73.61,73.63,28574.0,65.3116,65.3205,65.2938,65.3116,28574.0
2019-04-10 12:10:00,73.62,73.62,73.6,73.61,28244.0,65.3027,65.3027,65.285,65.2938,28244.0
2019-04-10 12:20:00,73.61,73.64,73.61,73.63,46073.0,65.2938,65.3205,65.2938,65.3116,46073.0
2019-04-10 12:30:00,73.64,73.66,73.64,73.64,161987.0,65.3205,65.3382,65.3205,65.3205,161987.0
2019-04-10 12:40:00,73.64,73.64,73.61,73.62,26563.0,65.3205,65.3205,65.2938,65.3027,26563.0
2019-04-10 12:50:00,73.62,73.63,73.61,73.62,28315.0,65.3027,65.3116,65.2938,65.3027,28315.0
2019-04-10 13:00:00,73.62,73.63,73.6,73.62,21284.0,65.3027,65.3116,65.285,65.3027,21284.0
2019-04-10 13:10:00,73.62,73.64,73.6,73.64,33548.0,65.3027,65.3205,65.285,65.3205,33548.0
2019-04-10 13:20:00,73.64,73.65,73.63,73.65,12134.0,65.3205,65.3293,65.3116,65.3293,12134.0
2019-04-10 13:30:00,73.64,73.65,73.63,73.64,7700.0,65.3205,65.3293,65.3116,65.3205,7700.0
2019-04-10 13:40:00,73.64,73.65,73.63,73.65,15841.0,65.3205,65.3293,65.3116,65.3293,15841.0
2019-04-10 13:50:00,73.65,73.69,73.65,73.66,29437.0,65.3293,65.3648,65.3293,65.3382,29437.0
2019-04-10 14:00:00,73.67,73.68,73.6,73.6,32716.0,65.3471,65.3559,65.285,65.285,32716.0
2019-04-10 14:10:00,73.59,73.65,73.56,73.64,31974.0,65.2761,65.3293,65.2495,65.3205,31974.0
2019-04-10 14:20:00,73.64,73.66,73.56,73.58,36541.0,65.3205,65.3382,65.2495,65.2672,36541.0
2019-04-10 14:30:00,73.58,73.6,73.55,73.59,12882.0,65.2672,65.285,65.2406,65.2761,12882.0
2019-04-10 14:40:00,73.6,73.63,73.6,73.61,12451.0,65.285,65.3116,65.285,65.2938,12451.0
2019-04-10 14:50:00,73.61,73.65,73.6,73.64,33905.0,65.2938,65.3293,65.285,65.3205,33905.0
2019-04-10 15:00:00,73.64,73.72,73.64,73.71,62255.0,65.3205,65.3914,65.3205,65.3825,62255.0
2019-04-10 15:10:00,73.72,73.72,73.69,73.69,27398.0,65.3914,65.3914,65.3648,65.3648,27398.0
2019-04-10 15:20:00,73.69,73.7,73.67,73.68,33436.0,65.3648,65.3737,65.3471,65.3559,33436.0
2019-04-10 15:30:00,73.68,73.71,73.66,73.68,32969.0,65.3559,65.3825,65.3382,65.3559,32969.0
2019-04-10 15:40:00,73.69,73.69,73.66,73.66,63976.0,65.3648,65.3648,65.3382,65.3382,63976.0
2019-04-10 15:50:00,73.67,73.69,73.61,73.69,160308.0,65.3471,65.3648,65.2938,65.3648,160308.0
2019-04-11 09:30:00,73.68,73.68,73.57,73.58,61689.0,65.3559,65.3559,65.2584,65.2672,61689.0
2019-04-11 09:40:00,73.57,73.67,73.57,73.66,30213.0,65.2584,65.3471,65.2584,65.3382,30213.0
2019-04-11 09:50:00,73.67,73.69,73.58,73.61,41885.0,65.3471,65.3648,65.2672,65.2938,41885.0
2019-04-11 10:00:00,73.63,73.65,73.6,73.62,35678.0,65.3116,65.3293,65.285,65.3027,35678.0
2019-04-11 10:10:00,73.62,73.67,73.57,73.66,36134.0,65.3027,65.3471,65.2584,65.3382,36134.0
2019-04-11 10:20:00,73.66,73.67,73.64,73.66,25421.0,65.3382,65.3471,65.3205,65.3382,25421.0
2019-04-11 10:30:00,73.65,73.66,73.61,73.65,21484.0,65.3293,65.3382,65.2938,65.3293,21484.0
2019-04-11 10:40:00,73.65,73.7,73.65,73.66,55791.0,65.3293,65.3737,65.3293,65.3382,55791.0
2019-04-11 10:50:00,73.66,73.67,73.63,73.66,20734.0,65.3382,65.3471,65.3116,65.3382,20734.0
2019-04-11 11:00:00,73.66,73.67,73.6,73.67,33098.0,65.3382,65.3471,65.285,65.3471,33098.0
2019-04-11 11:10:00,73.67,73.67,73.63,73.65,17414.0,65.3471,65.3471,65.3116,65.3293,17414.0
2019-04-11 11:20:00,73.64,73.66,73.6,73.62,20007.0,65.3205,65.3382,65.285,65.3027,20007.0
2019-04-11 11:30:00,73.62,73.62,73.53,73.53,39794.0,65.3027,65.3027,65.2229,65.2229,39794.0
2019-04-11 11:40:00,73.53,73.53,73.42,73.48,106617.0,65.2229,65.2229,65.1253,65.1785,106617.0
2019-04-11 11:50:00,73.48,73.5,73.47,73.49,13511.0,65.1785,65.1963,65.1697,65.1874,13511.0
2019-04-11 12:00:00,73.5,73.52,73.48,73.5,28071.0,65.1963,65.214,65.1785,65.1963,28071.0
2019-04-11 12:10:00,73.51,73.52,73.46,73.48,16604.0,65.2051,65.214,65.1608,65.1785,16604.0
2019-04-11 12:20:00,73.47,73.49,73.46,73.46,34593.0,65.1697,65.1874,65.1608,65.1608,34593.0
2019-04-11 12:30:00,73.46,73.5,73.46,73.5,20306.0,65.1608,65.1963,65.1608,65.1963,20306.0
2019-04-11 12:40:00,73.5,73.51,73.48,73.48,13397.0,65.1963,65.2051,65.1785,65.1785,13397.0
2019-04-11 12:50:00,73.48,73.53,73.48,73.52,15537.0,65.1785,65.2229,65.1785,65.214,15537.0
2019-04-11 13:00:00,73.52,73.54,73.51,73.53,14363.0,65.214,65.2318,65.2051,65.2229,14363.0
2019-04-11 13:10:00,73.53,73.54,73.52,73.52,16309.0,65.2229,65.2318,65.214,65.214,16309.0
2019-04-11 13:20:00,73.52,73.53,73.5,73.51,19866.0,65.214,65.2229,65.1963,65.2051,19866.0
2019-04-11 13:30:00,73.5,73.5,73.47,73.47,13487.0,65.1963,65.1963,65.1697,65.1697,13487.0
2019-04-11 13:40:00,73.47,73.49,73.43,73.48,21284.0,65.1697,65.1874,65.1342,65.1785,21284.0
2019-04-11 13:50:00,73.49,73.49,73.46,73.47,36448.0,65.1874,65.1874,65.1608,65.1697,36448.0
2019-04-11 14:00:00,73.47,73.48,73.44,73.46,44569.0,65.1697,65.1785,65.1431,65.1608,44569.0
2019-04-11 14:10:00,73.45,73.47,73.43,73.46,12372.0,65.1519,65.1697,65.1342,65.1608,12372.0
2019-04-11 14:20:00,73.45,73.45,73.41,73.41,8313.0,65.1519,65.1519,65.1164,65.1164,8313.0
2019-04-11 14:30:00,73.41,73.44,73.41,73.42,18892.0,65.1164,65.1431,65.1164,65.1253,18892.0
2019-04-11 14:40:00,73.42,73.45,73.42,73.44,10970.0,65.1253,65.1519,65.1253,65.1431,10970.0
2019-04-11 14:50:00,73.44,73.45,73.41,73.44,17876.0,65.1431,65.1519,65.1164,65.1431,17876.0
2019-04-11 15:00:00,73.43,73.48,73.42,73.47,28762.0,65.1342,65.1785,65.1253,65.1697,28762.0
2019-04-11 15:10:00,73.47,73.49,73.45,73.49,16639.0,65.1697,65.1874,65.1519,65.1874,16639.0
2019-04-11 15:20:00,73.49,73.49,73.47,73.47,10836.0,65.1874,65.1874,65.1697,65.1697,10836.0
2019-04-11 15:30:00,73.48,73.53,73.47,73.53,41871.0,65.1785,65.2229,65.1697,65.2229,41871.0
2019-04-11 15:40:00,73.53,73.54,73.51,73.51,26561.0,65.2229,65.2318,65.2051,65.2051,26561.0
2019-04-11 15:50:00,73.5,73.57,73.5,73.55,118987.0,65.1963,65.2584,65.1963,65.2406,118987.0
2019-04-12 09:30:00,74.01,74.08,74.01,74.08,125232.0,65.6487,65.7107,65.6487,65.7107,125232.0
2019-04-12 09:40:00,74.08,74.14,74.07,74.07,25088.0,65.7107,65.764,65.7019,65.7019,25088.0
2019-04-12 09:50:00,74.07,74.1,74.07,74.09,16636.0,65.7019,65.7285,65.7019,65.7196,16636.0
2019-04-12 10:00:00,74.09,74.1,74.03,74.03,17656.0,65.7196,65.7285,65.6664,65.6664,17656.0
2019-04-12 10:10:00,74.04,74.07,74.01,74.02,163914.0,65.6753,65.7019,65.6487,65.6575,163914.0
2019-04-12 10:20:00,74.03,74.09,74.03,74.06,29356.0,65.6664,65.7196,65.6664,65.693,29356.0
2019-04-12 10:30:00,74.06,74.06,73.98,73.98,10969.0,65.693,65.693,65.622,65.622,10969.0
2019-04-12 10:40:00,73.97,73.97,73.91,73.95,9242.0,65.6132,65.6132,65.56,65.5954,9242.0
2019-04-12 10:50:00,73.94,73.97,73.93,73.94,10822.0,65.5866,65.6132,65.5777,65.5866,10822.0
2019-04-12 11:00:00,73.94,73.96,73.92,73.94,53449.0,65.5866,65.6043,65.5688,65.5866,53449.0
2019-04-12 11:10:00,73.94,73.96,73.91,73.93,11590.0,65.5866,65.6043,65.56,65.5777,11590.0
2019-04-12 11:20:00,73.93,73.97,73.93,73.96,15487.0,65.5777,65.6132,65.5777,65.6043,15487.0
2019-04-12 11:30:00,73.95,73.97,73.93,73.93,9465.0,65.5954,65.6132,65.5777,65.5777,9465.0
2019-04-12 11:40:00,73.93,73.95,73.9,73.91,19862.0,65.5777,65.5954,65.5511,65.56,19862.0
2019-04-12 11:50:00,73.91,73.97,73.91,73.95,25099.0,65.56,65.6132,65.56,65.5954,25099.0
2019-04-12 12:00:00,73.94,73.98,73.91,73.98,28545.0,65.5866,65.622,65.56,65.622,28545.0
2019-04-12 12:10:00,73.98,74.02,73.95,74.01,34111.0,65.622,65.6575,65.5954,65.6487,34111.0
2019-04-12 12:20:00,74.01,74.02,73.99,74.0,14245.0,65.6487,65.6575,65.6309,65.6398,14245.0
2019-04-12 12:30:00,74.0,74.01,73.97,73.99,25830.0,65.6398,65.6487,65.6132,65.6309,25830.0
2019-04-12 12:40:00,73.99,74.0,73.95,73.97,30207.0,65.6309,65.6398,65.5954,65.6132,30207.0
2019-04-12 12:50:00,73.98,74.01,73.97,74.01,11917.0,65.622,65.6487,65.6132,65.6487,11917.0
2019-04-12 13:00:00,74.01,74.03,74.0,74.01,19208.0,65.6487,65.6664,65.6398,65.6487,19208.0
2019-04-12 13:10:00,74.01,74.04,74.01,74.03,14592.0,65.6487,65.6753,65.6487,65.6664,14592.0
2019-04-12 13:20:00,74.03,74.04,74.01,74.02,14559.0,65.6664,65.6753,65.6487,65.6575,14559.0
2019-04-12 13:30:00,74.02,74.03,74.0,74.02,14606.0,65.6575,65.6664,65.6398,65.6575,14606.0
2019-04-12 13:40:00,74.02,74.02,74.0,74.0,11976.0,65.6575,65.6575,65.6398,65.6398,11976.0
2019-04-12 13:50:00,74.0,74.01,73.99,73.99,26566.0,65.6398,65.6487,65.6309,65.6309,26566.0
2019-04-12 14:00:00,73.99,74.04,73.98,74.03,23168.0,65.6309,65.6753,65.622,65.6664,23168.0
2019-04-12 14:10:00,74.04,74.05,74.03,74.03,20558.0,65.6753,65.6841,65.6664,65.6664,20558.0
2019-04-12 14:20:00,74.03,74.03,74.0,74.02,13818.0,65.6664,65.6664,65.6398,65.6575,13818.0
2019-04-12 14:30:00,74.01,74.03,74.0,74.01,40395.0,65.6487,65.6664,65.6398,65.6487,40395.0
2019-04-12 14:40:00,74.0,74.02,73.98,73.98,15448.0,65.6398,65.6575,65.622,65.622,15448.0
2019-04-12 14:50:00,73.98,73.98,73.96,73.96,54059.0,65.622,65.622,65.6043,65.6043,54059.0
2019-04-12 15:00:00,73.96,73.98,73.95,73.98,57536.0,65.6043,65.622,65.5954,65.622,57536.0
2019-04-12 15:10:00,73.98,73.99,73.97,73.98,29795.0,65.622,65.6309,65.6132,65.622,29795.0
2019-04-12 15:20:00,73.98,73.99,73.95,73.99,30629.0,65.622,65.6309,65.5954,65.6309,30629.0
2019-04-12 15:30:00,73.98,74.02,73.97,74.02,38518.0,65.622,65.6575,65.6132,65.6575,38518.0
2019-04-12 15:40:00,74.02,74.02,73.99,74.01,73067.0,65.6575,65.6575,65.6309,65.6487,73067.0
2019-04-12 15:50:00,74.01,74.06,73.98,74.06,142236.0,65.6487,65.693,65.622,65.693,142236.0
2019-04-15 09:30:00,74.09,74.09,73.96,73.98,76720.0,65.7196,65.7196,65.6043,65.622,76720.0
2019-04-15 09:40:00,73.98,73.99,73.91,73.91,21355.0,65.622,65.6309,65.56,65.56,21355.0
2019-04-15 09:50:00,73.91,73.94,73.88,73.92,28092.0,65.56,65.5866,65.5333,65.5688,28092.0
2019-04-15 10:00:00,73.92,73.99,73.92,73.96,38511.0,65.5688,65.6309,65.5688,65.6043,38511.0
2019-04-15 10:10:00,73.95,73.97,73.94,73.95,21429.0,65.5954,65.6132,65.5866,65.5954,21429.0
2019-04-15 10:20:00,73.94,73.96,73.9,73.9,25950.0,65.5866,65.6043,65.5511,65.5511,25950.0
2019-04-15 10:30:00,73.89,73.89,73.83,73.85,27537.0,65.5422,65.5422,65.489,65.5067,27537.0
2019-04-15 10:40:00,73.85,73.86,73.78,73.83,36702.0,65.5067,65.5156,65.4446,65.489,36702.0
2019-04-15 10:50:00,73.83,73.87,73.82,73.87,60807.0,65.489,65.5245,65.4801,65.5245,60807.0
2019-04-15 11:00:00,73.87,73.88,73.83,73.86,32692.0,65.5245,65.5333,65.489,65.5156,32692.0
2019-04-15 11:10:00,73.86,73.91,73.86,73.89,24025.0,65.5156,65.56,65.5156,65.5422,24025.0
2019-04-15 11:20:00,73.9,73.92,73.88,73.9,28434.0,65.5511,65.5688,65.5333,65.5511,28434.0
2019-04-15 11:30:00,73.9,73.91,73.86,73.87,23607.0,65.5511,65.56,65.5156,65.5245,23607.0
2019-04-15 11:40:00,73.87,73.88,73.85,73.87,34202.0,65.5245,65.5333,65.5067,65.5245,34202.0
2019-04-15 11:50:00,73.87,73.88,73.86,73.86,27198.0,65.5245,65.5333,65.5156,65.5156,27198.0
2019-04-15 12:00:00,73.86,73.89,73.83,73.83,264270.0,65.5156,65.5422,65.489,65.489,264270.0
2019-04-15 12:10:00,73.82,73.84,73.81,73.84,20198.0,65.4801,65.4979,65.4713,65.4979,20198.0
2019-04-15 12:20:00,73.85,73.86,73.83,73.83,17029.0,65.5067,65.5156,65.489,65.489,17029.0
2019-04-15 12:30:00,73.83,73.87,73.83,73.87,199421.0,65.489,65.5245,65.489,65.5245,199421.0
2019-04-15 12:40:00,73.87,73.88,73.86,73.87,16196.0,65.5245,65.5333,65.5156,65.5245,16196.0
2019-04-15 12:50:00,73.87,73.88,73.87,73.87,21503.0,65.5245,65.5333,65.5245,65.5245,21503.0
2019-04-15 13:00:00,73.88,73.93,73.87,73.92,20791.0,65.5333,65.5777,65.5245,65.5688,20791.0
2019-04-15 13:10:00,73.92,73.93,73.91,73.91,16572.0,65.5688,65.5777,65.56,65.56,16572.0
2019-04-15 13:20:00,73.91,73.93,73.91,73.92,29427.0,65.56,65.5777,65.56,65.5688,29427.0
2019-04-15 13:30:00,73.93,73.96,73.93,73.94,25579.0,65.5777,65.6043,65.5777,65.5866,25579.0
2019-04-15 13:40:00,73.95,73.96,73.94,73.96,31365.0,65.5954,65.6043,65.5866,65.6043,31365.0
2019-04-15 13:50:00,73.96,73.96,73.94,73.95,13651.0,65.6043,65.6043,65.5866,65.5954,13651.0
2019-04-15 14:00:00,73.95,73.96,73.94,73.95,9951.0,65.5954,65.6043,65.5866,65.5954,9951.0
2019-04-15 14:10:00,73.96,73.96,73.94,73.94,22294.0,65.6043,65.6043,65.5866,65.5866,22294.0
2019-04-15 14:20:00,73.95,73.96,73.93,73.94,8987.0,65.5954,65.6043,65.5777,65.5866,8987.0
2019-04-15 14:30:00,73.95,73.97,73.92,73.92,17754.0,65.5954,65.6132,65.5688,65.5688,17754.0
2019-04-15 14:40:00,73.92,73.95,73.92,73.93,26134.0,65.5688,65.5954,65.5688,65.5777,26134.0
2019-04-15 14:50:00,73.92,73.96,73.92,73.96,9442.0,65.5688,65.6043,65.5688,65.6043,9442.0
2019-04-15 15:00:00,73.96,73.99,73.95,73.98,24822.0,65.6043,65.6309,65.5954,65.622,24822.0
2019-04-15 15:10:00,73.98,73.99,73.96,73.98,9763.0,65.622,65.6309,65.6043,65.622,9763.0
2019-04-15 15:20:00,73.98,73.98,73.96,73.96,22489.0,65.622,65.622,65.6043,65.6043,22489.0
2019-04-15 15:30:00,73.96,73.96,73.93,73.94,19055.0,65.6043,65.6043,65.5777,65.5866,19055.0
2019-04-15 15:40:00,73.93,73.96,73.93,73.95,36259.0,65.5777,65.6043,65.5777,65.5954,36259.0
2019-04-15 15:50:00,73.95,73.99,73.93,73.98,75642.0,65.5954,65.6309,65.5777,65.622,75642.0
2019-04-16 09:30:00,74.25,74.27,74.2,74.24,54834.0,65.8615,65.8793,65.8172,65.8527,54834.0
2019-04-16 09:40:00,74.24,74.26,74.2,74.2,51217.0,65.8527,65.8704,65.8172,65.8172,51217.0
2019-04-16 09:50:00,74.2,74.21,74.16,74.19,48589.0,65.8172,65.8261,65.7817,65.8083,48589.0
2019-04-16 10:00:00,74.2,74.22,74.16,74.17,65215.0,65.8172,65.8349,65.7817,65.7906,65215.0
2019-04-16 10:10:00,74.17,74.23,74.16,74.22,50970.0,65.7906,65.8438,65.7817,65.8349,50970.0
2019-04-16 10:20:00,74.21,74.21,74.16,74.2,40796.0,65.8261,65.8261,65.7817,65.8172,40796.0
2019-04-16 10:30:00,74.2,74.2,74.16,74.17,36228.0,65.8172,65.8172,65.7817,65.7906,36228.0
2019-04-16 10:40:00,74.18,74.19,74.13,74.15,42936.0,65.7994,65.8083,65.7551,65.7728,42936.0
2019-04-16 10:50:00,74.15,74.17,74.13,74.13,33141.0,65.7728,65.7906,65.7551,65.7551,33141.0
2019-04-16 11:00:00,74.13,74.17,74.11,74.16,31402.0,65.7551,65.7906,65.7374,65.7817,31402.0
2019-04-16 11:10:00,74.16,74.19,74.15,74.18,42627.0,65.7817,65.8083,65.7728,65.7994,42627.0
2019-04-16 11:20:00,74.19,74.2,74.17,74.18,37391.0,65.8083,65.8172,65.7906,65.7994,37391.0
2019-04-16 11:30:00,74.17,74.17,74.11,74.11,41345.0,65.7906,65.7906,65.7374,65.7374,41345.0
2019-04-16 11:40:00,74.12,74.14,74.09,74.13,38236.0,65.7462,65.764,65.7196,65.7551,38236.0
2019-04-16 11:50:00,74.13,74.16,74.13,74.14,69139.0,65.7551,65.7817,65.7551,65.764,69139.0
2019-04-16 12:00:00,74.13,74.17,74.13,74.16,41091.0,65.7551,65.7906,65.7551,65.7817,41091.0
2019-04-16 12:10:00,74.16,74.17,74.15,74.16,14611.0,65.7817,65.7906,65.7728,65.7817,14611.0
2019-04-16 12:20:00,74.15,74.15,74.13,74.15,43568.0,65.7728,65.7728,65.7551,65.7728,43568.0
2019-04-16 12:30:00,74.15,74.15,74.12,74.15,63888.0,65.7728,65.7728,65.7462,65.7728,63888.0
2019-04-16 12:40:00,74.15,74.15,74.13,74.14,32667.0,65.7728,65.7728,65.7551,65.764,32667.0
2019-04-16 12:50:00,74.14,74.18,74.13,74.17,81274.0,65.764,65.7994,65.7551,65.7906,81274.0
2019-04-16 13:00:00,74.17,74.18,74.16,74.17,15552.0,65.7906,65.7994,65.7817,65.7906,15552.0
2019-04-16 13:10:00,74.17,74.17,74.15,74.17,47217.0,65.7906,65.7906,65.7728,65.7906,47217.0
2019-04-16 13:20:00,74.17,74.17,74.15,74.15,11946.0,65.7906,65.7906,65.7728,65.7728,11946.0
2019-04-16 13:30:00,74.15,74.16,74.14,74.16,13000.0,65.7728,65.7817,65.764,65.7817,13000.0
2019-04-16 13:40:00,74.16,74.16,74.13,74.14,20787.0,65.7817,65.7817,65.7551,65.764,20787.0
2019-04-16 13:50:00,74.14,74.14,74.11,74.13,28434.0,65.764,65.764,65.7374,65.7551,28434.0
2019-04-16 14:00:00,74.13,74.13,74.09,74.1,33740.0,65.7551,65.7551,65.7196,65.7285,33740.0
2019-04-16 14:10:00,74.1,74.13,74.08,74.13,26648.0,65.7285,65.7551,65.7107,65.7551,26648.0
2019-04-16 14:20:00,74.13,74.14,74.12,74.13,17531.0,65.7551,65.764,65.7462,65.7551,17531.0
2019-04-16 14:30:00,74.14,74.16,74.13,74.14,23195.0,65.764,65.7817,65.7551,65.764,23195.0
2019-04-16 14:40:00,74.13,74.16,74.13,74.15,20404.0,65.7551,65.7817,65.7551,65.7728,20404.0
2019-04-16 14:50:00,74.15,74.16,74.14,74.16,17074.0,65.7728,65.7817,65.764,65.7817,17074.0
2019-04-16 15:00:00,74.16,74.19,74.15,74.17,40245.0,65.7817,65.8083,65.7728,65.7906,40245.0
2019-04-16 15:10:00,74.16,74.17,74.15,74.17,27071.0,65.7817,65.7906,65.7728,65.7906,27071.0
2019-04-16 15:20:00,74.17,74.17,74.13,74.14,50157.0,65.7906,65.7906,65.7551,65.764,50157.0
2019-04-16 15:30:00,74.14,74.14,73.99,74.05,48994.0,65.764,65.764,65.6309,65.6841,48994.0
2019-04-16 15:40:00,74.05,74.08,74.03,74.07,43688.0,65.6841,65.7107,65.6664,65.7019,43688.0
2019-04-16 15:50:00,74.06,74.1,74.05,74.1,141470.0,65.693,65.7285,65.6841,65.7285,141470.0
2019-04-17 09:30:00,74.43,74.45,74.3,74.31,41896.0,66.0212,66.0389,65.9059,65.9148,41896.0
2019-04-17 09:40:00,74.31,74.32,74.24,74.24,29488.0,65.9148,65.9236,65.8527,65.8527,29488.0
2019-04-17 09:50:00,74.27,74.27,74.2,74.21,17751.0,65.8793,65.8793,65.8172,65.8261,17751.0
2019-04-17 10:00:00,74.2,74.22,74.08,74.08,54292.0,65.8172,65.8349,65.7107,65.7107,54292.0
2019-04-17 10:10:00,74.1,74.12,74.09,74.11,13892.0,65.7285,65.7462,65.7196,65.7374,13892.0
2019-04-17 10:20:00,74.13,74.22,74.13,74.22,37638.0,65.7551,65.8349,65.7551,65.8349,37638.0
2019-04-17 10:30:00,74.23,74.25,74.19,74.24,20131.0,65.8438,65.8615,65.8083,65.8527,20131.0
2019-04-17 10:40:00,74.24,74.24,74.2,74.24,7769.0,65.8527,65.8527,65.8172,65.8527,7769.0
2019-04-17 10:50:00,74.23,74.23,74.14,74.15,23839.0,65.8438,65.8438,65.764,65.7728,23839.0
2019-04-17 11:00:00,74.16,74.21,74.15,74.21,24256.0,65.7817,65.8261,65.7728,65.8261,24256.0
2019-04-17 11:10:00,74.2,74.21,74.15,74.17,5197.0,65.8172,65.8261,65.7728,65.7906,5197.0
2019-04-17 11:20:00,74.17,74.17,74.09,74.1,6832.0,65.7906,65.7906,65.7196,65.7285,6832.0
2019-04-17 11:30:00,74.09,74.1,74.02,74.07,86360.0,65.7196,65.7285,65.6575,65.7019,86360.0
2019-04-17 11:40:00,74.07,74.14,74.06,74.14,55087.0,65.7019,65.764,65.693,65.764,55087.0
2019-04-17 11:50:00,74.13,74.14,74.04,74.06,8212.0,65.7551,65.764,65.6753,65.693,8212.0
2019-04-17 12:00:00,74.05,74.06,74.0,74.02,21431.0,65.6841,65.693,65.6398,65.6575,21431.0
2019-04-17 12:10:00,74.01,74.04,73.99,74.02,5750.0,65.6487,65.6753,65.6309,65.6575,5750.0
2019-04-17 12:20:00,74.03,74.08,74.02,74.08,4743.0,65.6664,65.7107,65.6575,65.7107,4743.0
2019-04-17 12:30:00,74.08,74.11,74.07,74.1,8277.0,65.7107,65.7374,65.7019,65.7285,8277.0
2019-04-17 12:40:00,74.09,74.11,74.07,74.08,3020.0,65.7196,65.7374,65.7019,65.7107,3020.0
2019-04-17 12:50:00,74.08,74.14,74.08,74.11,5736.0,65.7107,65.764,65.7107,65.7374,5736.0
2019-04-17 13:00:00,74.11,74.13,74.09,74.13,15597.0,65.7374,65.7551,65.7196,65.7551,15597.0
2019-04-17 13:10:00,74.12,74.14,74.11,74.13,5465.0,65.7462,65.764,65.7374,65.7551,5465.0
2019-04-17 13:20:00,74.13,74.16,74.09,74.09,99172.0,65.7551,65.7817,65.7196,65.7196,99172.0
2019-04-17 13:30:00,74.1,74.15,74.1,74.15,5056.0,65.7285,65.7728,65.7285,65.7728,5056.0
2019-04-17 13:40:00,74.15,74.16,74.14,74.14,5980.0,65.7728,65.7817,65.764,65.764,5980.0
2019-04-17 13:50:00,74.13,74.13,74.09,74.1,3099.0,65.7551,65.7551,65.7196,65.7285,3099.0
2019-04-17 14:00:00,74.09,74.1,74.07,74.07,3877.0,65.7196,65.7285,65.7019,65.7019,3877.0
2019-04-17 14:10:00,74.07,74.08,74.01,74.08,23646.0,65.7019,65.7107,65.6487,65.7107,23646.0
2019-04-17 14:20:00,74.07,74.07,73.98,73.99,25172.0,65.7019,65.7019,65.622,65.6309,25172.0
2019-04-17 14:30:00,74.0,74.05,74.0,74.05,8562.0,65.6398,65.6841,65.6398,65.6841,8562.0
2019-04-17 14:40:00,74.05,74.05,74.03,74.03,4580.0,65.6841,65.6841,65.6664,65.6664,4580.0
2019-04-17 14:50:00,74.05,74.09,74.05,74.09,12919.0,65.6841,65.7196,65.6841,65.7196,12919.0
2019-04-17 15:00:00,74.09,74.13,74.09,74.09,9704.0,65.7196,65.7551,65.7196,65.7196,9704.0
2019-04-17 15:10:00,74.11,74.13,74.1,74.11,9963.0,65.7374,65.7551,65.7285,65.7374,9963.0
2019-04-17 15:20:00,74.1,74.11,74.1,74.11,2807.0,65.7285,65.7374,65.7285,65.7374,2807.0
2019-04-17 15:30:00,74.11,74.12,74.08,74.11,1119823.0,65.7374,65.7462,65.7107,65.7374,1119823.0
2019-04-17 15:40:00,74.11,74.15,74.1,74.13,106333.0,65.7374,65.7728,65.7285,65.7551,106333.0
2019-04-17 15:50:00,74.13,74.16,74.1,74.1,236034.0,65.7551,65.7817,65.7285,65.7285,236034.0
2019-04-18 09:30:00,74.1,74.13,74.06,74.1,78893.0,65.7285,65.7551,65.693,65.7285,78893.0
2019-04-18 09:40:00,74.11,74.16,74.09,74.13,56093.0,65.7374,65.7817,65.7196,65.7551,56093.0
2019-04-18 09:50:00,74.16,74.16,74.01,74.04,1175329.0,65.7817,65.7817,65.6487,65.6753,1175329.0
2019-04-18 10:00:00,74.04,74.04,73.96,74.0,122274.0,65.6753,65.6753,65.6043,65.6398,122274.0
2019-04-18 10:10:00,74.0,74.02,73.98,73.98,29630.0,65.6398,65.6575,65.622,65.622,29630.0
2019-04-18 10:20:00,73.97,73.97,73.89,73.91,19675.0,65.6132,65.6132,65.5422,65.56,19675.0
2019-04-18 10:30:00,73.91,73.93,73.88,73.89,16119.0,65.56,65.5777,65.5333,65.5422,16119.0
2019-04-18 10:40:00,73.89,73.96,73.85,73.96,11794.0,65.5422,65.6043,65.5067,65.6043,11794.0
2019-04-18 10:50:00,73.95,74.0,73.93,73.99,20257.0,65.5954,65.6398,65.5777,65.6309,20257.0
2019-04-18 11:00:00,74.0,74.05,73.98,74.05,35246.0,65.6398,65.6841,65.622,65.6841,35246.0
2019-04-18 11:10:00,74.05,74.05,74.0,74.0,21703.0,65.6841,65.6841,65.6398,65.6398,21703.0
2019-04-18 11:20:00,74.0,74.0,73.94,73.95,438820.0,65.6398,65.6398,65.5866,65.5954,438820.0
2019-04-18 11:30:00,73.96,74.05,73.96,74.04,12737.0,65.6043,65.6841,65.6043,65.6753,12737.0
2019-04-18 11:40:00,74.03,74.08,74.02,74.08,12514.0,65.6664,65.7107,65.6575,65.7107,12514.0
2019-04-18 11:50:00,74.07,74.08,74.07,74.08,10071.0,65.7019,65.7107,65.7019,65.7107,10071.0
2019-04-18 12:00:00,74.08,74.11,74.07,74.1,14755.0,65.7107,65.7374,65.7019,65.7285,14755.0
2019-04-18 12:10:00,74.09,74.11,74.09,74.11,5578.0,65.7196,65.7374,65.7196,65.7374,5578.0
2019-04-18 12:20:00,74.11,74.12,74.1,74.11,2644.0,65.7374,65.7462,65.7285,65.7374,2644.0
2019-04-18 12:30:00,74.11,74.13,74.1,74.11,8818.0,65.7374,65.7551,65.7285,65.7374,8818.0
2019-04-18 12:40:00,74.11,74.14,74.11,74.14,3099.0,65.7374,65.764,65.7374,65.764,3099.0
2019-04-18 12:50:00,74.14,74.14,74.09,74.09,2713.0,65.764,65.764,65.7196,65.7196,2713.0
2019-04-18 13:00:00,74.09,74.09,74.07,74.08,13825.0,65.7196,65.7196,65.7019,65.7107,13825.0
2019-04-18 13:10:00,74.09,74.1,74.09,74.09,3025.0,65.7196,65.7285,65.7196,65.7196,3025.0
2019-04-18 13:20:00,74.1,74.11,74.1,74.11,643.0,65.7285,65.7374,65.7285,65.7374,643.0
2019-04-18 13:30:00,74.12,74.12,74.1,74.1,36600.0,65.7462,65.7462,65.7285,65.7285,36600.0
2019-04-18 13:40:00,74.1,74.15,74.1,74.15,32905.0,65.7285,65.7728,65.7285,65.7728,32905.0
2019-04-18 13:50:00,74.16,74.17,74.14,74.14,3564.0,65.7817,65.7906,65.764,65.764,3564.0
2019-04-18 14:00:00,74.15,74.15,74.12,74.13,3550.0,65.7728,65.7728,65.7462,65.7551,3550.0
2019-04-18 14:10:00,74.14,74.16,74.14,74.16,3929.0,65.764,65.7817,65.764,65.7817,3929.0
2019-04-18 14:20:00,74.16,74.17,74.14,74.16,3803.0,65.7817,65.7906,65.764,65.7817,3803.0
2019-04-18 14:30:00,74.16,74.17,74.15,74.15,18725.0,65.7817,65.7906,65.7728,65.7728,18725.0
2019-04-18 14:40:00,74.16,74.2,74.15,74.19,4515.0,65.7817,65.8172,65.7728,65.8083,4515.0
2019-04-18 14:50:00,74.19,74.19,74.18,74.19,5100.0,65.8083,65.8083,65.7994,65.8083,5100.0
2019-04-18 15:00:00,74.18,74.18,74.14,74.15,4113.0,65.7994,65.7994,65.764,65.7728,4113.0
2019-04-18 15:10:00,74.15,74.17,74.14,74.17,102448.0,65.7728,65.7906,65.764,65.7906,102448.0
2019-04-18 15:20:00,74.17,74.19,74.17,74.19,5889.0,65.7906,65.8083,65.7906,65.8083,5889.0
2019-04-18 15:30:00,74.18,74.18,74.12,74.14,42084.0,65.7994,65.7994,65.7462,65.764,42084.0
2019-04-18 15:40:00,74.15,74.16,74.13,74.16,149825.0,65.7728,65.7817,65.7551,65.7817,149825.0
2019-04-18 15:50:00,74.15,74.16,74.08,74.13,129242.0,65.7728,65.7817,65.7107,65.7551,129242.0
2019-04-22 09:30:00,73.84,73.95,73.84,73.95,66285.0,65.4979,65.5954,65.4979,65.5954,66285.0
2019-04-22 09:40:00,73.94,74.06,73.94,74.05,47986.0,65.5866,65.693,65.5866,65.6841,47986.0
2019-04-22 09:50:00,74.05,74.05,74.01,74.03,31321.0,65.6841,65.6841,65.6487,65.6664,31321.0
2019-04-22 10:00:00,74.05,74.09,74.02,74.03,83270.0,65.6841,65.7196,65.6575,65.6664,83270.0
2019-04-22 10:10:00,74.01,74.01,73.98,73.98,13974.0,65.6487,65.6487,65.622,65.622,13974.0
2019-04-22 10:20:00,73.98,74.03,73.97,74.03,7036.0,65.622,65.6664,65.6132,65.6664,7036.0
2019-04-22 10:30:00,74.03,74.05,74.0,74.01,8971.0,65.6664,65.6841,65.6398,65.6487,8971.0
2019-04-22 10:40:00,74.0,74.01,73.95,74.01,12203.0,65.6398,65.6487,65.5954,65.6487,12203.0
2019-04-22 10:50:00,74.03,74.06,74.02,74.05,10942.0,65.6664,65.693,65.6575,65.6841,10942.0
2019-04-22 11:00:00,74.05,74.05,73.99,74.01,22421.0,65.6841,65.6841,65.6309,65.6487,22421.0
2019-04-22 11:10:00,74.01,74.06,74.01,74.06,11806.0,65.6487,65.693,65.6487,65.693,11806.0
2019-04-22 11:20:00,74.06,74.07,74.03,74.06,35985.0,65.693,65.7019,65.6664,65.693,35985.0
2019-04-22 11:30:00,74.06,74.08,74.04,74.07,18112.0,65.693,65.7107,65.6753,65.7019,18112.0
2019-04-22 11:40:00,74.07,74.1,74.06,74.07,14011.0,65.7019,65.7285,65.693,65.7019,14011.0
2019-04-22 11:50:00,74.05,74.06,74.04,74.05,16293.0,65.6841,65.693,65.6753,65.6841,16293.0
2019-04-22 12:00:00,74.04,74.05,74.02,74.03,24548.0,65.6753,65.6841,65.6575,65.6664,24548.0
2019-04-22 12:10:00,74.03,74.05,74.02,74.03,72125.0,65.6664,65.6841,65.6575,65.6664,72125.0
2019-04-22 12:20:00,74.03,74.06,74.01,74.06,49348.0,65.6664,65.693,65.6487,65.693,49348.0
2019-04-22 12:30:00,74.05,74.06,74.04,74.05,58814.0,65.6841,65.693,65.6753,65.6841,58814.0
2019-04-22 12:40:00,74.06,74.07,74.04,74.06,68660.0,65.693,65.7019,65.6753,65.693,68660.0
2019-04-22 12:50:00,74.05,74.06,74.04,74.06,46486.0,65.6841,65.693,65.6753,65.693,46486.0
2019-04-22 13:00:00,74.06,74.06,74.03,74.03,13913.0,65.693,65.693,65.6664,65.6664,13913.0
2019-04-22 13:10:00,74.03,74.05,74.03,74.05,9408.0,65.6664,65.6841,65.6664,65.6841,9408.0
2019-04-22 13:20:00,74.05,74.07,74.05,74.06,47440.0,65.6841,65.7019,65.6841,65.693,47440.0
2019-04-22 13:30:00,74.06,74.07,74.05,74.06,22785.0,65.693,65.7019,65.6841,65.693,22785.0
2019-04-22 13:40:00,74.07,74.08,74.06,74.07,44057.0,65.7019,65.7107,65.693,65.7019,44057.0
2019-04-22 13:50:00,74.08,74.09,74.06,74.07,22686.0,65.7107,65.7196,65.693,65.7019,22686.0
2019-04-22 14:00:00,74.08,74.08,74.05,74.06,24505.0,65.7107,65.7107,65.6841,65.693,24505.0
2019-04-22 14:10:00,74.06,74.08,74.06,74.07,14078.0,65.693,65.7107,65.693,65.7019,14078.0
2019-04-22 14:20:00,74.06,74.08,74.06,74.06,6805.0,65.693,65.7107,65.693,65.693,6805.0
2019-04-22 14:30:00,74.06,74.07,74.03,74.03,21057.0,65.693,65.7019,65.6664,65.6664,21057.0
2019-04-22 14:40:00,74.03,74.05,74.03,74.05,14642.0,65.6664,65.6841,65.6664,65.6841,14642.0
2019-04-22 14:50:00,74.05,74.06,74.04,74.06,24725.0,65.6841,65.693,65.6753,65.693,24725.0
2019-04-22 15:00:00,74.05,74.05,74.02,74.03,16679.0,65.6841,65.6841,65.6575,65.6664,16679.0
2019-04-22 15:10:00,74.03,74.06,74.02,74.06,12855.0,65.6664,65.693,65.6575,65.693,12855.0
2019-04-22 15:20:00,74.06,74.06,74.04,74.04,16365.0,65.693,65.693,65.6753,65.6753,16365.0
2019-04-22 15:30:00,74.03,74.08,74.03,74.08,56138.0,65.6664,65.7107,65.6664,65.7107,56138.0
2019-04-22 15:40:00,74.08,74.09,74.07,74.09,61739.0,65.7107,65.7196,65.7019,65.7196,61739.0
2019-04-22 15:50:00,74.09,74.12,74.07,74.09,95268.0,65.7196,65.7462,65.7019,65.7196,95268.0
2019-04-23 09:30:00,74.11,74.12,74.03,74.12,15185.0,65.7374,65.7462,65.6664,65.7462,15185.0
2019-04-23 09:40:00,74.13,74.19,74.13,74.14,7998.0,65.7551,65.8083,65.7551,65.764,7998.0
2019-04-23 09:50:00,74.14,74.18,74.13,74.17,34295.0,65.764,65.7994,65.7551,65.7906,34295.0
2019-04-23 10:00:00,74.18,74.23,74.17,74.2,24006.0,65.7994,65.8438,65.7906,65.8172,24006.0
2019-04-23 10:10:00,74.2,74.23,74.18,74.18,7449.0,65.8172,65.8438,65.7994,65.7994,7449.0
2019-04-23 10:20:00,74.17,74.24,74.17,74.23,12390.0,65.7906,65.8527,65.7906,65.8438,12390.0
2019-04-23 10:30:00,74.24,74.24,74.17,74.2,28602.0,65.8527,65.8527,65.7906,65.8172,28602.0
2019-04-23 10:40:00,74.21,74.25,74.21,74.22,10737.0,65.8261,65.8615,65.8261,65.8349,10737.0
2019-04-23 10:50:00,74.21,74.26,74.2,74.26,3860.0,65.8261,65.8704,65.8172,65.8704,3860.0
2019-04-23 11:00:00,74.27,74.31,74.27,74.31,6806.0,65.8793,65.9148,65.8793,65.9148,6806.0
2019-04-23 11:10:00,74.3,74.36,74.3,74.36,15223.0,65.9059,65.9591,65.9059,65.9591,15223.0
2019-04-23 11:20:00,74.36,74.41,74.35,74.4,12137.0,65.9591,66.0035,65.9502,65.9946,12137.0
2019-04-23 11:30:00,74.38,74.43,74.38,74.43,68810.0,65.9769,66.0212,65.9769,66.0212,68810.0
2019-04-23 11:40:00,74.42,74.44,74.39,74.44,22590.0,66.0123,66.0301,65.9857,66.0301,22590.0
2019-04-23 11:50:00,74.45,74.49,74.45,74.47,7601.0,66.0389,66.0744,66.0389,66.0567,7601.0
2019-04-23 12:00:00,74.47,74.57,74.47,74.56,45431.0,66.0567,66.1454,66.0567,66.1365,45431.0
2019-04-23 12:10:00,74.54,74.56,74.52,74.53,11506.0,66.1188,66.1365,66.101,66.1099,11506.0
2019-04-23 12:20:00,74.53,74.53,74.49,74.5,19251.0,66.1099,66.1099,66.0744,66.0833,19251.0
2019-04-23 12:30:00,74.5,74.5,74.46,74.49,15891.0,66.0833,66.0833,66.0478,66.0744,15891.0
2019-04-23 12:40:00,74.49,74.51,74.48,74.49,16197.0,66.0744,66.0922,66.0656,66.0744,16197.0
2019-04-23 12:50:00,74.49,74.5,74.47,74.49,12360.0,66.0744,66.0833,66.0567,66.0744,12360.0
2019-04-23 13:00:00,74.49,74.51,74.48,74.5,5715.0,66.0744,66.0922,66.0656,66.0833,5715.0
2019-04-23 13:10:00,74.51,74.52,74.5,74.5,2867.0,66.0922,66.101,66.0833,66.0833,2867.0
2019-04-23 13:20:00,74.51,74.51,74.47,74.48,8822.0,66.0922,66.0922,66.0567,66.0656,8822.0
2019-04-23 13:30:00,74.48,74.49,74.46,74.47,12714.0,66.0656,66.0744,66.0478,66.0567,12714.0
2019-04-23 13:40:00,74.47,74.49,74.46,74.48,21234.0,66.0567,66.0744,66.0478,66.0656,21234.0
2019-04-23 13:50:00,74.48,74.49,74.46,74.47,5510.0,66.0656,66.0744,66.0478,66.0567,5510.0
2019-04-23 14:00:00,74.46,74.48,74.44,74.48,12046.0,66.0478,66.0656,66.0301,66.0656,12046.0
2019-04-23 14:10:00,74.49,74.5,74.48,74.5,2095.0,66.0744,66.0833,66.0656,66.0833,2095.0
2019-04-23 14:20:00,74.5,74.5,74.48,74.5,23939.0,66.0833,66.0833,66.0656,66.0833,23939.0
2019-04-23 14:30:00,74.49,74.51,74.48,74.5,13580.0,66.0744,66.0922,66.0656,66.0833,13580.0
2019-04-23 14:40:00,74.51,74.52,74.5,74.51,9891.0,66.0922,66.101,66.0833,66.0922,9891.0
2019-04-23 14:50:00,74.5,74.53,74.5,74.52,7626.0,66.0833,66.1099,66.0833,66.101,7626.0
2019-04-23 15:00:00,74.51,74.52,74.49,74.52,11962.0,66.0922,66.101,66.0744,66.101,11962.0
2019-04-23 15:10:00,74.52,74.53,74.5,74.51,7290.0,66.101,66.1099,66.0833,66.0922,7290.0
2019-04-23 15:20:00,74.51,74.51,74.49,74.5,4751.0,66.0922,66.0922,66.0744,66.0833,4751.0
2019-04-23 15:30:00,74.5,74.5,74.46,74.48,24876.0,66.0833,66.0833,66.0478,66.0656,24876.0
2019-04-23 15:40:00,74.49,74.49,74.46,74.48,23425.0,66.0744,66.0744,66.0478,66.0656,23425.0
2019-04-23 15:50:00,74.48,74.55,74.47,74.52,54477.0,66.0656,66.1276,66.0567,66.101,54477.0
2019-04-24 09:30:00,74.34,74.34,74.26,74.3,54351.0,65.9414,65.9414,65.8704,65.9059,54351.0
2019-04-24 09:40:00,74.31,74.31,74.18,74.19,33358.0,65.9148,65.9148,65.7994,65.8083,33358.0
2019-04-24 09:50:00,74.19,74.26,74.17,74.25,28693.0,65.8083,65.8704,65.7906,65.8615,28693.0
2019-04-24 10:00:00,74.25,74.25,74.2,74.21,48180.0,65.8615,65.8615,65.8172,65.8261,48180.0
2019-04-24 10:10:00,74.23,74.25,74.22,74.25,5436.0,65.8438,65.8615,65.8349,65.8615,5436.0
2019-04-24 10:20:00,74.25,74.3,74.24,74.29,15669.0,65.8615,65.9059,65.8527,65.897,15669.0
2019-04-24 10:30:00,74.28,74.33,74.27,74.32,5827.0,65.8882,65.9325,65.8793,65.9236,5827.0
2019-04-24 10:40:00,74.31,74.32,74.26,74.29,26156.0,65.9148,65.9236,65.8704,65.897,26156.0
2019-04-24 10:50:00,74.29,74.35,74.27,74.35,9961.0,65.897,65.9502,65.8793,65.9502,9961.0
2019-04-24 11:00:00,74.36,74.37,74.32,74.33,22448.0,65.9591,65.968,65.9236,65.9325,22448.0
2019-04-24 11:10:00,74.34,74.35,74.3,74.32,13749.0,65.9414,65.9502,65.9059,65.9236,13749.0
2019-04-24 11:20:00,74.32,74.32,74.28,74.29,12626.0,65.9236,65.9236,65.8882,65.897,12626.0
2019-04-24 11:30:00,74.29,74.34,74.29,74.34,20223.0,65.897,65.9414,65.897,65.9414,20223.0
2019-04-24 11:40:00,74.34,74.36,74.27,74.28,943727.0,65.9414,65.9591,65.8793,65.8882,943727.0
2019-04-24 11:50:00,74.27,74.28,74.24,74.26,20808.0,65.8793,65.8882,65.8527,65.8704,20808.0
2019-04-24 12:00:00,74.25,74.26,74.2,74.21,17797.0,65.8615,65.8704,65.8172,65.8261,17797.0
2019-04-24 12:10:00,74.22,74.24,74.22,74.24,11910.0,65.8349,65.8527,65.8349,65.8527,11910.0
2019-04-24 12:20:00,74.24,74.25,74.22,74.24,17948.0,65.8527,65.8615,65.8349,65.8527,17948.0
2019-04-24 12:30:00,74.23,74.23,74.21,74.21,21407.0,65.8438,65.8438,65.8261,65.8261,21407.0
2019-04-24 12:40:00,74.2,74.21,74.18,74.2,8445.0,65.8172,65.8261,65.7994,65.8172,8445.0
2019-04-24 12:50:00,74.2,74.2,74.11,74.12,38712.0,65.8172,65.8172,65.7374,65.7462,38712.0
2019-04-24 13:00:00,74.12,74.12,74.09,74.09,44940.0,65.7462,65.7462,65.7196,65.7196,44940.0
2019-04-24 13:10:00,74.09,74.12,74.05,74.12,110049.0,65.7196,65.7462,65.6841,65.7462,110049.0
2019-04-24 13:20:00,74.12,74.15,74.11,74.15,138797.0,65.7462,65.7728,65.7374,65.7728,138797.0
2019-04-24 13:30:00,74.14,74.17,74.13,74.16,170060.0,65.764,65.7906,65.7551,65.7817,170060.0
2019-04-24 13:40:00,74.15,74.16,74.14,74.15,39033.0,65.7728,65.7817,65.764,65.7728,39033.0
2019-04-24 13:50:00,74.15,74.16,74.13,74.14,36178.0,65.7728,65.7817,65.7551,65.764,36178.0
2019-04-24 14:00:00,74.13,74.17,74.13,74.17,21575.0,65.7551,65.7906,65.7551,65.7906,21575.0
2019-04-24 14:10:00,74.17,74.18,74.16,74.17,40369.0,65.7906,65.7994,65.7817,65.7906,40369.0
2019-04-24 14:20:00,74.17,74.18,74.14,74.14,27167.0,65.7906,65.7994,65.764,65.764,27167.0
2019-04-24 14:30:00,74.14,74.15,74.12,74.13,77291.0,65.764,65.7728,65.7462,65.7551,77291.0
2019-04-24 14:40:00,74.14,74.17,74.13,74.17,56970.0,65.764,65.7906,65.7551,65.7906,56970.0
2019-04-24 14:50:00,74.17,74.19,74.17,74.17,26077.0,65.7906,65.8083,65.7906,65.7906,26077.0
2019-04-24 15:00:00,74.17,74.2,74.16,74.18,102685.0,65.7906,65.8172,65.7817,65.7994,102685.0
2019-04-24 15:10:00,74.17,74.19,74.16,74.19,77187.0,65.7906,65.8083,65.7817,65.8083,77187.0
2019-04-24 15:20:00,74.19,74.2,74.16,74.17,120219.0,65.8083,65.8172,65.7817,65.7906,120219.0
2019-04-24 15:30:00,74.18,74.2,74.17,74.17,140381.0,65.7994,65.8172,65.7906,65.7906,140381.0
2019-04-24 15:40:00,74.18,74.22,74.16,74.19,53619.0,65.7994,65.8349,65.7817,65.8083,53619.0
2019-04-24 15:50:00,74.18,74.18,74.1,74.1,320976.0,65.7994,65.7994,65.7285,65.7285,320976.0
2019-04-25 09:30:00,74.03,74.03,73.83,73.86,114458.0,65.6664,65.6664,65.489,65.5156,114458.0
2019-04-25 09:40:00,73.86,73.91,73.82,73.91,23544.0,65.5156,65.56,65.4801,65.56,23544.0
2019-04-25 09:50:00,73.91,73.96,73.89,73.95,14940.0,65.56,65.6043,65.5422,65.5954,14940.0
2019-04-25 10:00:00,73.95,74.0,73.94,73.94,24588.0,65.5954,65.6398,65.5866,65.5866,24588.0
2019-04-25 10:10:00,73.93,73.93,73.77,73.82,163738.0,65.5777,65.5777,65.4358,65.4801,163738.0
2019-04-25 10:20:00,73.82,73.84,73.74,73.82,21215.0,65.4801,65.4979,65.4092,65.4801,21215.0
2019-04-25 10:30:00,73.82,73.87,73.74,73.87,36149.0,65.4801,65.5245,65.4092,65.5245,36149.0
2019-04-25 10:40:00,73.87,73.93,73.84,73.93,33636.0,65.5245,65.5777,65.4979,65.5777,33636.0
2019-04-25 10:50:00,73.93,73.95,73.88,73.95,11344.0,65.5777,65.5954,65.5333,65.5954,11344.0
2019-04-25 11:00:00,73.94,74.0,73.94,73.96,64646.0,65.5866,65.6398,65.5866,65.6043,64646.0
2019-04-25 11:10:00,73.95,73.98,73.91,73.94,73525.0,65.5954,65.622,65.56,65.5866,73525.0
2019-04-25 11:20:00,73.94,74.07,73.94,74.05,35738.0,65.5866,65.7019,65.5866,65.6841,35738.0
2019-04-25 11:30:00,74.04,74.11,74.04,74.1,15554.0,65.6753,65.7374,65.6753,65.7285,15554.0
2019-04-25 11:40:00,74.1,74.13,74.09,74.11,14404.0,65.7285,65.7551,65.7196,65.7374,14404.0
2019-04-25 11:50:00,74.11,74.15,74.1,74.1,71320.0,65.7374,65.7728,65.7285,65.7285,71320.0
2019-04-25 12:00:00,74.11,74.14,74.09,74.1,24540.0,65.7374,65.764,65.7196,65.7285,24540.0
2019-04-25 12:10:00,74.09,74.09,74.06,74.07,10820.0,65.7196,65.7196,65.693,65.7019,10820.0
2019-04-25 12:20:00,74.07,74.09,74.04,74.04,34906.0,65.7019,65.7196,65.6753,65.6753,34906.0
2019-04-25 12:30:00,74.04,74.09,74.04,74.08,13866.0,65.6753,65.7196,65.6753,65.7107,13866.0
2019-04-25 12:40:00,74.07,74.08,74.05,74.08,13397.0,65.7019,65.7107,65.6841,65.7107,13397.0
2019-04-25 12:50:00,74.08,74.09,74.07,74.08,8601.0,65.7107,65.7196,65.7019,65.7107,8601.0
2019-04-25 13:00:00,74.09,74.09,74.06,74.08,19494.0,65.7196,65.7196,65.693,65.7107,19494.0
2019-04-25 13:10:00,74.07,74.07,74.05,74.07,9729.0,65.7019,65.7019,65.6841,65.7019,9729.0
2019-04-25 13:20:00,74.08,74.11,74.07,74.11,29012.0,65.7107,65.7374,65.7019,65.7374,29012.0
2019-04-25 13:30:00,74.12,74.12,74.1,74.12,11859.0,65.7462,65.7462,65.7285,65.7462,11859.0
2019-04-25 13:40:00,74.12,74.12,74.11,74.12,5935.0,65.7462,65.7462,65.7374,65.7462,5935.0
2019-04-25 13:50:00,74.12,74.13,74.09,74.13,17461.0,65.7462,65.7551,65.7196,65.7551,17461.0
2019-04-25 14:00:00,74.13,74.17,74.12,74.14,20196.0,65.7551,65.7906,65.7462,65.764,20196.0
2019-04-25 14:10:00,74.14,74.15,74.13,74.15,20034.0,65.764,65.7728,65.7551,65.7728,20034.0
2019-04-25 14:20:00,74.15,74.15,74.11,74.12,10171.0,65.7728,65.7728,65.7374,65.7462,10171.0
2019-04-25 14:30:00,74.12,74.13,74.1,74.13,18771.0,65.7462,65.7551,65.7285,65.7551,18771.0
2019-04-25 14:40:00,74.12,74.13,74.09,74.1,36740.0,65.7462,65.7551,65.7196,65.7285,36740.0
2019-04-25 14:50:00,74.11,74.14,74.1,74.14,35936.0,65.7374,65.764,65.7285,65.764,35936.0
2019-04-25 15:00:00,74.13,74.14,74.09,74.09,16227.0,65.7551,65.764,65.7196,65.7196,16227.0
2019-04-25 15:10:00,74.09,74.1,74.06,74.09,17796.0,65.7196,65.7285,65.693,65.7196,17796.0
2019-04-25 15:20:00,74.09,74.13,74.09,74.12,18112.0,65.7196,65.7551,65.7196,65.7462,18112.0
2019-04-25 15:30:00,74.13,74.14,74.09,74.11,88425.0,65.7551,65.764,65.7196,65.7374,88425.0
2019-04-25 15:40:00,74.11,74.16,74.11,74.11,28489.0,65.7374,65.7817,65.7374,65.7374,28489.0
2019-04-25 15:50:00,74.12,74.13,74.05,74.06,133600.0,65.7462,65.7551,65.6841,65.693,133600.0
2019-04-26 09:30:00,74.13,74.17,73.98,74.0,137208.0,65.7551,65.7906,65.622,65.6398,137208.0
2019-04-26 09:40:00,74.0,74.07,74.0,74.07,77400.0,65.6398,65.7019,65.6398,65.7019,77400.0
2019-04-26 09:50:00,74.07,74.09,73.97,74.03,47831.0,65.7019,65.7196,65.6132,65.6664,47831.0
2019-04-26 10:00:00,74.01,74.07,73.96,74.02,164439.0,65.6487,65.7019,65.6043,65.6575,164439.0
2019-04-26 10:10:00,74.04,74.11,74.03,74.09,41038.0,65.6753,65.7374,65.6664,65.7196,41038.0
2019-04-26 10:20:00,74.09,74.18,74.08,74.17,23836.0,65.7196,65.7994,65.7107,65.7906,23836.0
2019-04-26 10:30:00,74.18,74.22,74.16,74.21,19473.0,65.7994,65.8349,65.7817,65.8261,19473.0
2019-04-26 10:40:00,74.21,74.21,74.16,74.18,32044.0,65.8261,65.8261,65.7817,65.7994,32044.0
2019-04-26 10:50:00,74.18,74.23,74.16,74.16,18435.0,65.7994,65.8438,65.7817,65.7817,18435.0
2019-04-26 11:00:00,74.16,74.19,74.13,74.19,9156.0,65.7817,65.8083,65.7551,65.8083,9156.0
2019-04-26 11:10:00,74.21,74.26,74.2,74.24,34791.0,65.8261,65.8704,65.8172,65.8527,34791.0
2019-04-26 11:20:00,74.25,74.28,74.25,74.28,18604.0,65.8615,65.8882,65.8615,65.8882,18604.0
2019-04-26 11:30:00,74.27,74.28,74.24,74.25,14364.0,65.8793,65.8882,65.8527,65.8615,14364.0
2019-04-26 11:40:00,74.24,74.3,74.24,74.28,21167.0,65.8527,65.9059,65.8527,65.8882,21167.0
2019-04-26 11:50:00,74.28,74.28,74.22,74.24,7434.0,65.8882,65.8882,65.8349,65.8527,7434.0
2019-04-26 12:00:00,74.23,74.25,74.21,74.24,30457.0,65.8438,65.8615,65.8261,65.8527,30457.0
2019-04-26 12:10:00,74.25,74.26,74.23,74.25,76147.0,65.8615,65.8704,65.8438,65.8615,76147.0
2019-04-26 12:20:00,74.25,74.25,74.22,74.24,39416.0,65.8615,65.8615,65.8349,65.8527,39416.0
2019-04-26 12:30:00,74.23,74.26,74.23,74.23,38942.0,65.8438,65.8704,65.8438,65.8438,38942.0
2019-04-26 12:40:00,74.23,74.23,74.2,74.23,21591.0,65.8438,65.8438,65.8172,65.8438,21591.0
2019-04-26 12:50:00,74.22,74.24,74.22,74.23,11041.0,65.8349,65.8527,65.8349,65.8438,11041.0
2019-04-26 13:00:00,74.22,74.23,74.18,74.19,46742.0,65.8349,65.8438,65.7994,65.8083,46742.0
2019-04-26 13:10:00,74.19,74.21,74.18,74.19,43367.0,65.8083,65.8261,65.7994,65.8083,43367.0
2019-04-26 13:20:00,74.2,74.22,74.19,74.22,5112.0,65.8172,65.8349,65.8083,65.8349,5112.0
2019-04-26 13:30:00,74.22,74.22,74.18,74.2,15602.0,65.8349,65.8349,65.7994,65.8172,15602.0
2019-04-26 13:40:00,74.19,74.21,74.17,74.21,4254.0,65.8083,65.8261,65.7906,65.8261,4254.0
2019-04-26 13:50:00,74.22,74.22,74.19,74.21,51023.0,65.8349,65.8349,65.8083,65.8261,51023.0
2019-04-26 14:00:00,74.21,74.24,74.15,74.23,39243.0,65.8261,65.8527,65.7728,65.8438,39243.0
2019-04-26 14:10:00,74.22,74.24,74.2,74.23,12131.0,65.8349,65.8527,65.8172,65.8438,12131.0
2019-04-26 14:20:00,74.23,74.27,74.23,74.26,7643.0,65.8438,65.8793,65.8438,65.8704,7643.0
2019-04-26 14:30:00,74.25,74.26,74.23,74.25,10438.0,65.8615,65.8704,65.8438,65.8615,10438.0
2019-04-26 14:40:00,74.25,74.25,74.22,74.22,9588.0,65.8615,65.8615,65.8349,65.8349,9588.0
2019-04-26 14:50:00,74.22,74.24,74.22,74.24,20987.0,65.8349,65.8527,65.8349,65.8527,20987.0
2019-04-26 15:00:00,74.24,74.32,74.24,74.29,45084.0,65.8527,65.9236,65.8527,65.897,45084.0
2019-04-26 15:10:00,74.29,74.3,74.25,74.27,27709.0,65.897,65.9059,65.8615,65.8793,27709.0
2019-04-26 15:20:00,74.28,74.29,74.26,74.28,13589.0,65.8882,65.897,65.8704,65.8882,13589.0
2019-04-26 15:30:00,74.27,74.34,74.27,74.34,12655.0,65.8793,65.9414,65.8793,65.9414,12655.0
2019-04-26 15:40:00,74.34,74.35,74.29,74.31,77769.0,65.9414,65.9502,65.897,65.9148,77769.0
2019-04-26 15:50:00,74.31,74.39,74.28,74.39,118195.0,65.9148,65.9857,65.8882,65.9857,118195.0
2019-04-29 09:30:00,74.41,74.49,74.41,74.47,45197.0,66.0035,66.0744,66.0035,66.0567,45197.0
2019-04-29 09:40:00,74.46,74.51,74.44,74.47,39362.0,66.0478,66.0922,66.0301,66.0567,39362.0
2019-04-29 09:50:00,74.45,74.5,74.43,74.46,20629.0,66.0389,66.0833,66.0212,66.0478,20629.0
2019-04-29 10:00:00,74.46,74.48,74.38,74.42,35184.0,66.0478,66.0656,65.9769,66.0123,35184.0
2019-04-29 10:10:00,74.42,74.46,74.42,74.46,12636.0,66.0123,66.0478,66.0123,66.0478,12636.0
2019-04-29 10:20:00,74.47,74.5,74.46,74.48,18447.0,66.0567,66.0833,66.0478,66.0656,18447.0
2019-04-29 10:30:00,74.49,74.54,74.47,74.53,22546.0,66.0744,66.1188,66.0567,66.1099,22546.0
2019-04-29 10:40:00,74.54,74.57,74.51,74.57,15211.0,66.1188,66.1454,66.0922,66.1454,15211.0
2019-04-29 10:50:00,74.57,74.58,74.54,74.56,29404.0,66.1454,66.1543,66.1188,66.1365,29404.0
2019-04-29 11:00:00,74.55,74.57,74.52,74.55,10270.0,66.1276,66.1454,66.101,66.1276,10270.0
2019-04-29 11:10:00,74.55,74.57,74.5,74.51,21477.0,66.1276,66.1454,66.0833,66.0922,21477.0
2019-04-29 11:20:00,74.5,74.54,74.49,74.52,24205.0,66.0833,66.1188,66.0744,66.101,24205.0
2019-04-29 11:30:00,74.51,74.53,74.5,74.5,15125.0,66.0922,66.1099,66.0833,66.0833,15125.0
2019-04-29 11:40:00,74.5,74.53,74.5,74.51,22215.0,66.0833,66.1099,66.0833,66.0922,22215.0
2019-04-29 11:50:00,74.51,74.53,74.51,74.51,8558.0,66.0922,66.1099,66.0922,66.0922,8558.0
2019-04-29 12:00:00,74.51,74.56,74.48,74.55,22495.0,66.0922,66.1365,66.0656,66.1276,22495.0
2019-04-29 12:10:00,74.55,74.57,74.55,74.56,52155.0,66.1276,66.1454,66.1276,66.1365,52155.0
2019-04-29 12:20:00,74.56,74.6,74.56,74.6,39616.0,66.1365,66.172,66.1365,66.172,39616.0
2019-04-29 12:30:00,74.6,74.62,74.59,74.61,27532.0,66.172,66.1897,66.1631,66.1809,27532.0
2019-04-29 12:40:00,74.61,74.62,74.59,74.61,11097.0,66.1809,66.1897,66.1631,66.1809,11097.0
2019-04-29 12:50:00,74.62,74.65,74.62,74.64,18803.0,66.1897,66.2164,66.1897,66.2075,18803.0
2019-04-29 13:00:00,74.64,74.64,74.6,74.62,9935.0,66.2075,66.2075,66.172,66.1897,9935.0
2019-04-29 13:10:00,74.62,74.63,74.59,74.62,18872.0,66.1897,66.1986,66.1631,66.1897,18872.0
2019-04-29 13:20:00,74.62,74.63,74.61,74.63,16504.0,66.1897,66.1986,66.1809,66.1986,16504.0
2019-04-29 13:30:00,74.62,74.63,74.6,74.61,12608.0,66.1897,66.1986,66.172,66.1809,12608.0
2019-04-29 13:40:00,74.6,74.61,74.58,74.61,8667.0,66.172,66.1809,66.1543,66.1809,8667.0
2019-04-29 13:50:00,74.61,74.63,74.61,74.63,15757.0,66.1809,66.1986,66.1809,66.1986,15757.0
2019-04-29 14:00:00,74.63,74.66,74.62,74.65,30050.0,66.1986,66.2252,66.1897,66.2164,30050.0
2019-04-29 14:10:00,74.65,74.67,74.63,74.67,27424.0,66.2164,66.2341,66.1986,66.2341,27424.0
2019-04-29 14:20:00,74.68,74.68,74.65,74.65,29145.0,66.243,66.243,66.2164,66.2164,29145.0
2019-04-29 14:30:00,74.65,74.65,74.63,74.64,13688.0,66.2164,66.2164,66.1986,66.2075,13688.0
2019-04-29 14:40:00,74.64,74.65,74.62,74.63,21905.0,66.2075,66.2164,66.1897,66.1986,21905.0
2019-04-29 14:50:00,74.62,74.64,74.61,74.63,15706.0,66.1897,66.2075,66.1809,66.1986,15706.0
2019-04-29 15:00:00,74.63,74.65,74.62,74.65,22745.0,66.1986,66.2164,66.1897,66.2164,22745.0
2019-04-29 15:10:00,74.64,74.65,74.62,74.64,23263.0,66.2075,66.2164,66.1897,66.2075,23263.0
2019-04-29 15:20:00,74.63,74.65,74.61,74.61,36117.0,66.1986,66.2164,66.1809,66.1809,36117.0
2019-04-29 15:30:00,74.62,74.63,74.6,74.63,106315.0,66.1897,66.1986,66.172,66.1986,106315.0
2019-04-29 15:40:00,74.63,74.64,74.57,74.59,49804.0,66.1986,66.2075,66.1454,66.1631,49804.0
2019-04-29 15:50:00,74.59,74.6,74.55,74.56,161354.0,66.1631,66.172,66.1276,66.1365,161354.0
2019-04-30 09:30:00,74.48,74.48,74.39,74.42,28986.0,66.0656,66.0656,65.9857,66.0123,28986.0
2019-04-30 09:40:00,74.44,74.46,74.4,74.44,32188.0,66.0301,66.0478,65.9946,66.0301,32188.0
2019-04-30 09:50:00,74.44,74.45,74.4,74.41,5756.0,66.0301,66.0389,65.9946,66.0035,5756.0
2019-04-30 10:00:00,74.43,74.47,74.38,74.43,7941.0,66.0212,66.0567,65.9769,66.0212,7941.0
2019-04-30 10:10:00,74.42,74.43,74.38,74.39,8967.0,66.0123,66.0212,65.9769,65.9857,8967.0
2019-04-30 10:20:00,74.39,74.41,74.33,74.36,20033.0,65.9857,66.0035,65.9325,65.9591,20033.0
2019-04-30 10:30:00,74.36,74.42,74.35,74.37,13387.0,65.9591,66.0123,65.9502,65.968,13387.0
2019-04-30 10:40:00,74.37,74.41,74.36,74.38,8776.0,65.968,66.0035,65.9591,65.9769,8776.0
2019-04-30 10:50:00,74.37,74.39,74.35,74.36,5700.0,65.968,65.9857,65.9502,65.9591,5700.0
2019-04-30 11:00:00,74.34,74.34,74.15,74.18,70879.0,65.9414,65.9414,65.7728,65.7994,70879.0
2019-04-30 11:10:00,74.17,74.26,74.16,74.25,39996.0,65.7906,65.8704,65.7817,65.8615,39996.0
2019-04-30 11:20:00,74.25,74.33,74.24,74.29,23296.0,65.8615,65.9325,65.8527,65.897,23296.0
2019-04-30 11:30:00,74.29,74.41,74.29,74.4,35355.0,65.897,66.0035,65.897,65.9946,35355.0
2019-04-30 11:40:00,74.41,74.43,74.39,74.42,18626.0,66.0035,66.0212,65.9857,66.0123,18626.0
2019-04-30 11:50:00,74.43,74.48,74.43,74.43,100273.0,66.0212,66.0656,66.0212,66.0212,100273.0
2019-04-30 12:00:00,74.43,74.44,74.42,74.44,4014.0,66.0212,66.0301,66.0123,66.0301,4014.0
2019-04-30 12:10:00,74.45,74.49,74.45,74.47,82393.0,66.0389,66.0744,66.0389,66.0567,82393.0
2019-04-30 12:20:00,74.46,74.48,74.45,74.48,22325.0,66.0478,66.0656,66.0389,66.0656,22325.0
2019-04-30 12:30:00,74.48,74.49,74.45,74.48,15951.0,66.0656,66.0744,66.0389,66.0656,15951.0
2019-04-30 12:40:00,74.48,74.5,74.44,74.45,6077.0,66.0656,66.0833,66.0301,66.0389,6077.0
2019-04-30 12:50:00,74.45,74.47,74.42,74.47,6583.0,66.0389,66.0567,66.0123,66.0567,6583.0
2019-04-30 13:00:00,74.48,74.54,74.48,74.49,26392.0,66.0656,66.1188,66.0656,66.0744,26392.0
2019-04-30 13:10:00,74.49,74.5,74.47,74.49,3251.0,66.0744,66.0833,66.0567,66.0744,3251.0
2019-04-30 13:20:00,74.5,74.5,74.47,74.47,10718.0,66.0833,66.0833,66.0567,66.0567,10718.0
2019-04-30 13:30:00,74.47,74.56,74.46,74.56,6277.0,66.0567,66.1365,66.0478,66.1365,6277.0
2019-04-30 13:40:00,74.57,74.62,74.56,74.61,26282.0,66.1454,66.1897,66.1365,66.1809,26282.0
2019-04-30 13:50:00,74.62,74.63,74.59,74.63,4957.0,66.1897,66.1986,66.1631,66.1986,4957.0
2019-04-30 14:00:00,74.63,74.63,74.57,74.58,16468.0,66.1986,66.1986,66.1454,66.1543,16468.0
2019-04-30 14:10:00,74.57,74.61,74.56,74.61,6653.0,66.1454,66.1809,66.1365,66.1809,6653.0
2019-04-30 14:20:00,74.61,74.63,74.59,74.61,13927.0,66.1809,66.1986,66.1631,66.1809,13927.0
2019-04-30 14:30:00,74.61,74.61,74.57,74.6,4842.0,66.1809,66.1809,66.1454,66.172,4842.0
2019-04-30 14:40:00,74.6,74.62,74.6,74.62,12973.0,66.172,66.1897,66.172,66.1897,12973.0
2019-04-30 14:50:00,74.62,74.62,74.56,74.58,9020.0,66.1897,66.1897,66.1365,66.1543,9020.0
2019-04-30 15:00:00,74.59,74.62,74.57,74.61,9770.0,66.1631,66.1897,66.1454,66.1809,9770.0
2019-04-30 15:10:00,74.6,74.6,74.55,74.55,14745.0,66.172,66.172,66.1276,66.1276,14745.0
2019-04-30 15:20:00,74.56,74.61,74.54,74.55,8037.0,66.1365,66.1809,66.1188,66.1276,8037.0
2019-04-30 15:30:00,74.55,74.59,74.54,74.57,46919.0,66.1276,66.1631,66.1188,66.1454,46919.0
2019-04-30 15:40:00,74.58,74.6,74.54,74.6,30242.0,66.1543,66.172,66.1188,66.172,30242.0
2019-04-30 15:50:00,74.6,74.67,74.57,74.6,307651.0,66.172,66.2341,66.1454,66.172,307651.0
2019-05-01 09:30:00,74.7,74.76,74.7,74.74,20669.0,66.2607,66.3139,66.2607,66.2962,20669.0
2019-05-01 09:40:00,74.74,74.75,74.67,74.7,29845.0,66.2962,66.3051,66.2341,66.2607,29845.0
2019-05-01 09:50:00,74.68,74.69,74.64,74.67,5172.0,66.243,66.2518,66.2075,66.2341,5172.0
2019-05-01 10:00:00,74.66,74.72,74.6,74.71,26879.0,66.2252,66.2784,66.172,66.2696,26879.0
2019-05-01 10:10:00,74.7,74.73,74.7,74.72,21024.0,66.2607,66.2873,66.2607,66.2784,21024.0
2019-05-01 10:20:00,74.72,74.76,74.67,74.68,79420.0,66.2784,66.3139,66.2341,66.243,79420.0
2019-05-01 10:30:00,74.67,74.71,74.65,74.69,19277.0,66.2341,66.2696,66.2164,66.2518,19277.0
2019-05-01 10:40:00,74.69,74.71,74.66,74.69,30275.0,66.2518,66.2696,66.2252,66.2518,30275.0
2019-05-01 10:50:00,74.69,74.69,74.65,74.68,22798.0,66.2518,66.2518,66.2164,66.243,22798.0
2019-05-01 11:00:00,74.67,74.72,74.65,74.7,16072.0,66.2341,66.2784,66.2164,66.2607,16072.0
2019-05-01 11:10:00,74.71,74.75,74.71,74.72,26219.0,66.2696,66.3051,66.2696,66.2784,26219.0
2019-05-01 11:20:00,74.72,74.74,74.71,74.73,19835.0,66.2784,66.2962,66.2696,66.2873,19835.0
2019-05-01 11:30:00,74.74,74.82,74.74,74.81,78762.0,66.2962,66.3671,66.2962,66.3583,78762.0
2019-05-01 11:40:00,74.82,74.86,74.79,74.8,49114.0,66.3671,66.4026,66.3405,66.3494,49114.0
2019-05-01 11:50:00,74.81,74.82,74.79,74.79,7268.0,66.3583,66.3671,66.3405,66.3405,7268.0
2019-05-01 12:00:00,74.79,74.8,74.71,74.72,22678.0,66.3405,66.3494,66.2696,66.2784,22678.0
2019-05-01 12:10:00,74.72,74.72,74.68,74.68,19001.0,66.2784,66.2784,66.243,66.243,19001.0
2019-05-01 12:20:00,74.67,74.67,74.61,74.66,136574.0,66.2341,66.2341,66.1809,66.2252,136574.0
2019-05-01 12:30:00,74.66,74.66,74.61,74.62,154323.0,66.2252,66.2252,66.1809,66.1897,154323.0
2019-05-01 12:40:00,74.62,74.62,74.56,74.59,139479.0,66.1897,66.1897,66.1365,66.1631,139479.0
2019-05-01 12:50:00,74.6,74.63,74.58,74.62,137553.0,66.172,66.1986,66.1543,66.1897,137553.0
2019-05-01 13:00:00,74.64,74.71,74.62,74.62,263705.0,66.2075,66.2696,66.1897,66.1897,263705.0
2019-05-01 13:10:00,74.62,74.66,74.6,74.65,35493.0,66.1897,66.2252,66.172,66.2164,35493.0
2019-05-01 13:20:00,74.65,74.66,74.63,74.66,20292.0,66.2164,66.2252,66.1986,66.2252,20292.0
2019-05-01 13:30:00,74.65,74.68,74.64,74.67,28003.0,66.2164,66.243,66.2075,66.2341,28003.0
2019-05-01 13:40:00,74.66,74.68,74.64,74.66,8906.0,66.2252,66.243,66.2075,66.2252,8906.0
2019-05-01 13:50:00,74.67,74.72,74.64,74.68,80407.0,66.2341,66.2784,66.2075,66.243,80407.0
2019-05-01 14:00:00,74.66,74.87,74.62,74.83,86436.0,66.2252,66.4115,66.1897,66.376,86436.0
2019-05-01 14:10:00,74.83,74.85,74.77,74.85,44614.0,66.376,66.3938,66.3228,66.3938,44614.0
2019-05-01 14:20:00,74.86,74.87,74.8,74.8,12477.0,66.4026,66.4115,66.3494,66.3494,12477.0
2019-05-01 14:30:00,74.79,74.84,74.44,74.44,581879.0,66.3405,66.3849,66.0301,66.0301,581879.0
2019-05-01 14:40:00,74.43,74.51,74.35,74.45,68073.0,66.0212,66.0922,65.9502,66.0389,68073.0
2019-05-01 14:50:00,74.46,74.59,74.44,74.51,91824.0,66.0478,66.1631,66.0301,66.0922,91824.0
2019-05-01 15:00:00,74.49,74.55,74.4,74.46,28774.0,66.0744,66.1276,65.9946,66.0478,28774.0
2019-05-01 15:10:00,74.48,74.54,74.45,74.53,14380.0,66.0656,66.1188,66.0389,66.1099,14380.0
2019-05-01 15:20:00,74.51,74.52,74.33,74.37,57149.0,66.0922,66.101,65.9325,65.968,57149.0
2019-05-01 15:30:00,74.37,74.38,74.29,74.3,44065.0,65.968,65.9769,65.897,65.9059,44065.0
2019-05-01 15:40:00,74.29,74.31,74.19,74.22,23395.0,65.897,65.9148,65.8083,65.8349,23395.0
2019-05-01 15:50:00,74.2,74.21,74.08,74.08,180497.0,65.8172,65.8261,65.7107,65.7107,180497.0
2019-05-02 09:30:00,74.09,74.14,74.0,74.11,95182.0,65.7196,65.764,65.6398,65.7374,95182.0
2019-05-02 09:40:00,74.12,74.19,74.12,74.18,103130.0,65.7462,65.8083,65.7462,65.7994,103130.0
2019-05-02 09:50:00,74.17,74.2,74.16,74.18,65245.0,65.7906,65.8172,65.7817,65.7994,65245.0
2019-05-02 10:00:00,74.19,74.24,74.18,74.21,37937.0,65.8083,65.8527,65.7994,65.8261,37937.0
2019-05-02 10:10:00,74.22,74.28,74.22,74.25,40453.0,65.8349,65.8882,65.8349,65.8615,40453.0
2019-05-02 10:20:00,74.25,74.28,74.18,74.19,15477.0,65.8615,65.8882,65.7994,65.8083,15477.0
2019-05-02 10:30:00,74.2,74.25,74.18,74.24,49611.0,65.8172,65.8615,65.7994,65.8527,49611.0
2019-05-02 10:40:00,74.22,74.23,74.19,74.19,7475.0,65.8349,65.8438,65.8083,65.8083,7475.0
2019-05-02 10:50:00,74.12,74.13,74.06,74.06,9943.0,65.7462,65.7551,65.693,65.693,9943.0
2019-05-02 11:00:00,74.06,74.11,74.05,74.11,26361.0,65.693,65.7374,65.6841,65.7374,26361.0
2019-05-02 11:10:00,74.14,74.14,73.99,73.99,61242.0,65.764,65.764,65.6309,65.6309,61242.0
2019-05-02 11:20:00,73.96,73.97,73.83,73.84,245157.0,65.6043,65.6132,65.489,65.4979,245157.0
2019-05-02 11:30:00,73.84,73.94,73.83,73.84,235459.0,65.4979,65.5866,65.489,65.4979,235459.0
2019-05-02 11:40:00,73.83,73.89,73.65,73.73,122643.0,65.489,65.5422,65.3293,65.4003,122643.0
2019-05-02 11:50:00,73.73,73.75,73.64,73.72,63729.0,65.4003,65.418,65.3205,65.3914,63729.0
2019-05-02 12:00:00,73.72,73.77,73.67,73.76,40457.0,65.3914,65.4358,65.3471,65.4269,40457.0
2019-05-02 12:10:00,73.76,73.79,73.7,73.7,12606.0,65.4269,65.4535,65.3737,65.3737,12606.0
2019-05-02 12:20:00,73.75,73.83,73.75,73.78,14442.0,65.418,65.489,65.418,65.4446,14442.0
2019-05-02 12:30:00,73.81,73.86,73.79,73.86,42338.0,65.4713,65.5156,65.4535,65.5156,42338.0
2019-05-02 12:40:00,73.85,73.88,73.79,73.85,34317.0,65.5067,65.5333,65.4535,65.5067,34317.0
2019-05-02 12:50:00,73.82,73.88,73.79,73.83,13466.0,65.4801,65.5333,65.4535,65.489,13466.0
2019-05-02 13:00:00,73.84,73.87,73.75,73.87,8442.0,65.4979,65.5245,65.418,65.5245,8442.0
2019-05-02 13:10:00,73.88,73.95,73.87,73.93,20191.0,65.5333,65.5954,65.5245,65.5777,20191.0
2019-05-02 13:20:00,73.95,73.98,73.91,73.93,11237.0,65.5954,65.622,65.56,65.5777,11237.0
2019-05-02 13:30:00,73.93,74.0,73.9,73.98,72748.0,65.5777,65.6398,65.5511,65.622,72748.0
2019-05-02 13:40:00,73.98,73.99,73.9,73.9,19864.0,65.622,65.6309,65.5511,65.5511,19864.0
2019-05-02 13:50:00,73.9,73.97,73.9,73.93,20698.0,65.5511,65.6132,65.5511,65.5777,20698.0
2019-05-02 14:00:00,73.91,73.95,73.89,73.91,27010.0,65.56,65.5954,65.5422,65.56,27010.0
2019-05-02 14:10:00,73.91,74.0,73.91,73.97,25810.0,65.56,65.6398,65.56,65.6132,25810.0
2019-05-02 14:20:00,73.97,74.01,73.95,73.95,54647.0,65.6132,65.6487,65.5954,65.5954,54647.0
2019-05-02 14:30:00,73.95,73.99,73.91,73.92,46827.0,65.5954,65.6309,65.56,65.5688,46827.0
2019-05-02 14:40:00,73.92,73.95,73.83,73.85,12375.0,65.5688,65.5954,65.489,65.5067,12375.0
2019-05-02 14:50:00,73.83,73.89,73.8,73.87,38003.0,65.489,65.5422,65.4624,65.5245,38003.0
2019-05-02 15:00:00,73.88,73.92,73.85,73.89,6550.0,65.5333,65.5688,65.5067,65.5422,6550.0
2019-05-02 15:10:00,73.89,73.95,73.88,73.92,20321.0,65.5422,65.5954,65.5333,65.5688,20321.0
2019-05-02 15:20:00,73.93,73.98,73.93,73.96,41824.0,65.5777,65.622,65.5777,65.6043,41824.0
2019-05-02 15:30:00,73.95,73.98,73.9,73.93,62307.0,65.5954,65.622,65.5511,65.5777,62307.0
2019-05-02 15:40:00,73.92,73.94,73.87,73.9,87551.0,65.5688,65.5866,65.5245,65.5511,87551.0
2019-05-02 15:50:00,73.9,73.97,73.9,73.97,314537.0,65.5511,65.6132,65.5511,65.6132,314537.0
2019-05-03 09:30:00,74.34,74.43,74.34,74.41,99419.0,65.9414,66.0212,65.9414,66.0035,99419.0
2019-05-03 09:40:00,74.42,74.44,74.33,74.41,30674.0,66.0123,66.0301,65.9325,66.0035,30674.0
2019-05-03 09:50:00,74.42,74.45,74.39,74.43,70489.0,66.0123,66.0389,65.9857,66.0212,70489.0
2019-05-03 10:00:00,74.43,74.51,74.41,74.45,104923.0,66.0212,66.0922,66.0035,66.0389,104923.0
2019-05-03 10:10:00,74.45,74.46,74.38,74.39,47611.0,66.0389,66.0478,65.9769,65.9857,47611.0
2019-05-03 10:20:00,74.4,74.41,74.37,74.41,21431.0,65.9946,66.0035,65.968,66.0035,21431.0
2019-05-03 10:30:00,74.43,74.46,74.42,74.43,22809.0,66.0212,66.0478,66.0123,66.0212,22809.0
2019-05-03 10:40:00,74.43,74.53,74.43,74.5,60224.0,66.0212,66.1099,66.0212,66.0833,60224.0
2019-05-03 10:50:00,74.52,74.54,74.49,74.53,37410.0,66.101,66.1188,66.0744,66.1099,37410.0
2019-05-03 11:00:00,74.54,74.61,74.53,74.59,34127.0,66.1188,66.1809,66.1099,66.1631,34127.0
2019-05-03 11:10:00,74.6,74.62,74.54,74.54,24667.0,66.172,66.1897,66.1188,66.1188,24667.0
2019-05-03 11:20:00,74.54,74.56,74.52,74.54,9466.0,66.1188,66.1365,66.101,66.1188,9466.0
2019-05-03 11:30:00,74.54,74.57,74.51,74.54,35226.0,66.1188,66.1454,66.0922,66.1188,35226.0
2019-05-03 11:40:00,74.55,74.59,74.55,74.55,11206.0,66.1276,66.1631,66.1276,66.1276,11206.0
2019-05-03 11:50:00,74.56,74.62,74.56,74.61,127171.0,66.1365,66.1897,66.1365,66.1809,127171.0
2019-05-03 12:00:00,74.6,74.66,74.59,74.66,43994.0,66.172,66.2252,66.1631,66.2252,43994.0
2019-05-03 12:10:00,74.65,74.66,74.63,74.66,31140.0,66.2164,66.2252,66.1986,66.2252,31140.0
2019-05-03 12:20:00,74.66,74.67,74.64,74.67,8679.0,66.2252,66.2341,66.2075,66.2341,8679.0
2019-05-03 12:30:00,74.67,74.69,74.65,74.65,31878.0,66.2341,66.2518,66.2164,66.2164,31878.0
2019-05-03 12:40:00,74.64,74.66,74.63,74.64,7548.0,66.2075,66.2252,66.1986,66.2075,7548.0
2019-05-03 12:50:00,74.64,74.68,74.64,74.66,96127.0,66.2075,66.243,66.2075,66.2252,96127.0
2019-05-03 13:00:00,74.67,74.67,74.65,74.66,37776.0,66.2341,66.2341,66.2164,66.2252,37776.0
2019-05-03 13:10:00,74.66,74.7,74.66,74.7,62293.0,66.2252,66.2607,66.2252,66.2607,62293.0
2019-05-03 13:20:00,74.7,74.71,74.69,74.71,14802.0,66.2607,66.2696,66.2518,66.2696,14802.0
2019-05-03 13:30:00,74.7,74.72,74.7,74.71,114680.0,66.2607,66.2784,66.2607,66.2696,114680.0
2019-05-03 13:40:00,74.71,74.73,74.7,74.72,18387.0,66.2696,66.2873,66.2607,66.2784,18387.0
2019-05-03 13:50:00,74.71,74.74,74.7,74.71,15512.0,66.2696,66.2962,66.2607,66.2696,15512.0
2019-05-03 14:00:00,74.71,74.71,74.68,74.69,33157.0,66.2696,66.2696,66.243,66.2518,33157.0
2019-05-03 14:10:00,74.69,74.71,74.67,74.67,5802.0,66.2518,66.2696,66.2341,66.2341,5802.0
2019-05-03 14:20:00,74.67,74.69,74.66,74.68,18354.0,66.2341,66.2518,66.2252,66.243,18354.0
2019-05-03 14:30:00,74.68,74.68,74.66,74.67,17947.0,66.243,66.243,66.2252,66.2341,17947.0
2019-05-03 14:40:00,74.66,74.73,74.66,74.72,11068.0,66.2252,66.2873,66.2252,66.2784,11068.0
2019-05-03 14:50:00,74.71,74.71,74.67,74.68,20694.0,66.2696,66.2696,66.2341,66.243,20694.0
2019-05-03 15:00:00,74.67,74.69,74.64,74.68,22086.0,66.2341,66.2518,66.2075,66.243,22086.0
2019-05-03 15:10:00,74.68,74.68,74.64,74.64,12780.0,66.243,66.243,66.2075,66.2075,12780.0
2019-05-03 15:20:00,74.64,74.7,74.64,74.69,44359.0,66.2075,66.2607,66.2075,66.2518,44359.0
2019-05-03 15:30:00,74.69,74.71,74.67,74.71,23365.0,66.2518,66.2696,66.2341,66.2696,23365.0
2019-05-03 15:40:00,74.71,74.72,74.68,74.7,72047.0,66.2696,66.2784,66.243,66.2607,72047.0
2019-05-03 15:50:00,74.7,74.75,74.7,74.73,84625.0,66.2607,66.3051,66.2607,66.2873,84625.0
2019-05-06 09:30:00,73.24,73.54,73.21,73.54,116023.0,64.9656,65.2318,64.939,65.2318,116023.0
2019-05-06 09:40:00,73.54,73.57,73.47,73.47,117554.0,65.2318,65.2584,65.1697,65.1697,117554.0
2019-05-06 09:50:00,73.44,73.63,73.44,73.63,126954.0,65.1431,65.3116,65.1431,65.3116,126954.0
2019-05-06 10:00:00,73.64,73.64,73.56,73.64,159939.0,65.3205,65.3205,65.2495,65.3205,159939.0
2019-05-06 10:10:00,73.64,73.7,73.6,73.7,34665.0,65.3205,65.3737,65.285,65.3737,34665.0
2019-05-06 10:20:00,73.71,73.73,73.65,73.67,34883.0,65.3825,65.4003,65.3293,65.3471,34883.0
2019-05-06 10:30:00,73.68,73.69,73.64,73.67,60664.0,65.3559,65.3648,65.3205,65.3471,60664.0
2019-05-06 10:40:00,73.72,73.74,73.66,73.73,28002.0,65.3914,65.4092,65.3382,65.4003,28002.0
2019-05-06 10:50:00,73.72,73.82,73.72,73.82,21082.0,65.3914,65.4801,65.3914,65.4801,21082.0
2019-05-06 11:00:00,73.81,73.83,73.75,73.79,22695.0,65.4713,65.489,65.418,65.4535,22695.0
2019-05-06 11:10:00,73.8,73.83,73.74,73.83,16224.0,65.4624,65.489,65.4092,65.489,16224.0
2019-05-06 11:20:00,73.85,73.93,73.85,73.93,69997.0,65.5067,65.5777,65.5067,65.5777,69997.0
2019-05-06 11:30:00,73.94,73.96,73.8,73.87,66938.0,65.5866,65.6043,65.4624,65.5245,66938.0
2019-05-06 11:40:00,73.87,73.93,73.86,73.88,107898.0,65.5245,65.5777,65.5156,65.5333,107898.0
2019-05-06 11:50:00,73.88,73.88,73.79,73.79,55194.0,65.5333,65.5333,65.4535,65.4535,55194.0
2019-05-06 12:00:00,73.8,73.82,73.76,73.78,44062.0,65.4624,65.4801,65.4269,65.4446,44062.0
2019-05-06 12:10:00,73.78,73.81,73.76,73.8,49628.0,65.4446,65.4713,65.4269,65.4624,49628.0
2019-05-06 12:20:00,73.8,73.8,73.76,73.76,42052.0,65.4624,65.4624,65.4269,65.4269,42052.0
2019-05-06 12:30:00,73.77,73.84,73.76,73.83,43690.0,65.4358,65.4979,65.4269,65.489,43690.0
2019-05-06 12:40:00,73.83,73.83,73.77,73.78,129961.0,65.489,65.489,65.4358,65.4446,129961.0
2019-05-06 12:50:00,73.77,73.79,73.75,73.75,92062.0,65.4358,65.4535,65.418,65.418,92062.0
2019-05-06 13:00:00,73.74,73.8,73.71,73.77,34936.0,65.4092,65.4624,65.3825,65.4358,34936.0
2019-05-06 13:10:00,73.78,73.83,73.76,73.81,55098.0,65.4446,65.489,65.4269,65.4713,55098.0
2019-05-06 13:20:00,73.82,73.86,73.8,73.86,37484.0,65.4801,65.5156,65.4624,65.5156,37484.0
2019-05-06 13:30:00,73.86,73.87,73.83,73.85,57037.0,65.5156,65.5245,65.489,65.5067,57037.0
2019-05-06 13:40:00,73.85,73.88,73.84,73.88,43067.0,65.5067,65.5333,65.4979,65.5333,43067.0
2019-05-06 13:50:00,73.88,73.89,73.87,73.88,42004.0,65.5333,65.5422,65.5245,65.5333,42004.0
2019-05-06 14:00:00,73.88,73.89,73.86,73.89,231664.0,65.5333,65.5422,65.5156,65.5422,231664.0
2019-05-06 14:10:00,73.89,73.93,73.89,73.93,21411.0,65.5422,65.5777,65.5422,65.5777,21411.0
2019-05-06 14:20:00,73.94,73.95,73.9,73.94,34273.0,65.5866,65.5954,65.5511,65.5866,34273.0
2019-05-06 14:30:00,73.94,74.02,73.94,74.02,79200.0,65.5866,65.6575,65.5866,65.6575,79200.0
2019-05-06 14:40:00,74.02,74.1,74.01,74.1,29614.0,65.6575,65.7285,65.6487,65.7285,29614.0
2019-05-06 14:50:00,74.1,74.16,74.1,74.15,54304.0,65.7285,65.7817,65.7285,65.7728,54304.0
2019-05-06 15:00:00,74.15,74.18,74.14,74.16,20374.0,65.7728,65.7994,65.764,65.7817,20374.0
2019-05-06 15:10:00,74.16,74.17,74.11,74.13,23070.0,65.7817,65.7906,65.7374,65.7551,23070.0
2019-05-06 15:20:00,74.12,74.2,74.12,74.16,29374.0,65.7462,65.8172,65.7462,65.7817,29374.0
2019-05-06 15:30:00,74.16,74.21,74.13,74.2,29561.0,65.7817,65.8261,65.7551,65.8172,29561.0
2019-05-06 15:40:00,74.2,74.2,74.12,74.16,68294.0,65.8172,65.8172,65.7462,65.7817,68294.0
2019-05-06 15:50:00,74.16,74.2,74.09,74.13,56795.0,65.7817,65.8172,65.7196,65.7551,56795.0
2019-05-07 09:30:00,73.47,73.53,73.45,73.53,735887.0,65.1697,65.2229,65.1519,65.2229,735887.0
2019-05-07 09:40:00,73.52,73.52,73.25,73.27,47503.0,65.214,65.214,64.9745,64.9923,47503.0
2019-05-07 09:50:00,73.26,73.36,73.18,73.3,50699.0,64.9834,65.0721,64.9124,65.0189,50699.0
2019-05-07 10:00:00,73.29,73.3,73.12,73.17,69088.0,65.01,65.0189,64.8592,64.9036,69088.0
2019-05-07 10:10:00,73.17,73.17,73.03,73.12,75509.0,64.9036,64.9036,64.7794,64.8592,75509.0
2019-05-07 10:20:00,73.1,73.25,73.09,73.25,51602.0,64.8415,64.9745,64.8326,64.9745,51602.0
2019-05-07 10:30:00,73.25,73.26,73.05,73.06,69144.0,64.9745,64.9834,64.7971,64.806,69144.0
2019-05-07 10:40:00,73.05,73.1,72.98,73.02,44994.0,64.7971,64.8415,64.735,64.7705,44994.0
2019-05-07 10:50:00,73.01,73.05,72.95,72.98,27822.0,64.7616,64.7971,64.7084,64.735,27822.0
2019-05-07 11:00:00,72.99,73.06,72.89,73.06,42457.0,64.7439,64.806,64.6552,64.806,42457.0
2019-05-07 11:10:00,73.05,73.07,72.97,73.02,28175.0,64.7971,64.8149,64.7262,64.7705,28175.0
2019-05-07 11:20:00,73.02,73.04,72.89,72.99,147244.0,64.7705,64.7882,64.6552,64.7439,147244.0
2019-05-07 11:30:00,73.0,73.09,72.88,72.99,53806.0,64.7528,64.8326,64.6463,64.7439,53806.0
2019-05-07 11:40:00,73.01,73.09,72.92,72.96,31995.0,64.7616,64.8326,64.6818,64.7173,31995.0
2019-05-07 11:50:00,72.95,72.95,72.85,72.9,42829.0,64.7084,64.7084,64.6197,64.6641,42829.0
2019-05-07 12:00:00,72.89,72.96,72.81,72.91,39111.0,64.6552,64.7173,64.5842,64.6729,39111.0
2019-05-07 12:10:00,72.91,72.95,72.87,72.93,85174.0,64.6729,64.7084,64.6374,64.6907,85174.0
2019-05-07 12:20:00,72.94,73.07,72.94,73.05,50074.0,64.6995,64.8149,64.6995,64.7971,50074.0
2019-05-07 12:30:00,73.05,73.08,73.01,73.03,21969.0,64.7971,64.8237,64.7616,64.7794,21969.0
2019-05-07 12:40:00,73.02,73.02,72.96,73.02,13547.0,64.7705,64.7705,64.7173,64.7705,13547.0
2019-05-07 12:50:00,73.01,73.09,72.94,72.94,30317.0,64.7616,64.8326,64.6995,64.6995,30317.0
2019-05-07 13:00:00,72.93,72.95,72.78,72.79,34894.0,64.6907,64.7084,64.5576,64.5665,34894.0
2019-05-07 13:10:00,72.78,72.84,72.74,72.74,38760.0,64.5576,64.6108,64.5221,64.5221,38760.0
2019-05-07 13:20:00,72.73,72.74,72.64,72.67,46890.0,64.5133,64.5221,64.4334,64.46,46890.0
2019-05-07 13:30:00,72.66,72.7,72.61,72.67,41175.0,64.4512,64.4867,64.4068,64.46,41175.0
2019-05-07 13:40:00,72.67,72.74,72.6,72.72,35469.0,64.46,64.5221,64.398,64.5044,35469.0
2019-05-07 13:50:00,72.71,72.78,72.7,72.71,57652.0,64.4955,64.5576,64.4867,64.4955,57652.0
2019-05-07 14:00:00,72.7,72.77,72.64,72.73,47273.0,64.4867,64.5487,64.4334,64.5133,47273.0
2019-05-07 14:10:00,72.74,72.74,72.64,72.7,13550.0,64.5221,64.5221,64.4334,64.4867,13550.0
2019-05-07 14:20:00,72.7,72.75,72.59,72.59,16186.0,64.4867,64.531,64.3891,64.3891,16186.0
2019-05-07 14:30:00,72.6,72.63,72.5,72.55,22253.0,64.398,64.4246,64.3092,64.3536,22253.0
2019-05-07 14:40:00,72.56,72.62,72.51,72.52,97406.0,64.3625,64.4157,64.3181,64.327,97406.0
2019-05-07 14:50:00,72.54,72.7,72.53,72.65,75169.0,64.3447,64.4867,64.3359,64.4423,75169.0
2019-05-07 15:00:00,72.66,72.67,72.56,72.67,62910.0,64.4512,64.46,64.3625,64.46,62910.0
2019-05-07 15:10:00,72.66,72.74,72.64,72.68,42051.0,64.4512,64.5221,64.4334,64.4689,42051.0
2019-05-07 15:20:00,72.69,72.73,72.6,72.61,68635.0,64.4778,64.5133,64.398,64.4068,68635.0
2019-05-07 15:30:00,72.6,72.63,72.45,72.47,188618.0,64.398,64.4246,64.2649,64.2826,188618.0
2019-05-07 15:40:00,72.46,72.7,72.46,72.7,39965.0,64.2738,64.4867,64.2738,64.4867,39965.0
2019-05-07 15:50:00,72.71,72.91,72.68,72.87,195395.0,64.4955,64.6729,64.4689,64.6374,195395.0
2019-05-08 09:30:00,72.79,72.89,72.68,72.71,364751.0,64.5665,64.6552,64.4689,64.4955,364751.0
2019-05-08 09:40:00,72.72,72.99,72.7,72.92,171177.0,64.5044,64.7439,64.4867,64.6818,171177.0
2019-05-08 09:50:00,72.93,72.94,72.82,72.9,147598.0,64.6907,64.6995,64.5931,64.6641,147598.0
2019-05-08 10:00:00,72.92,72.96,72.86,72.91,103893.0,64.6818,64.7173,64.6286,64.6729,103893.0
2019-05-08 10:10:00,72.9,72.96,72.84,72.95,33251.0,64.6641,64.7173,64.6108,64.7084,33251.0
2019-05-08 10:20:00,72.95,72.99,72.83,72.84,78727.0,64.7084,64.7439,64.602,64.6108,78727.0
2019-05-08 10:30:00,72.85,72.88,72.76,72.81,33747.0,64.6197,64.6463,64.5399,64.5842,33747.0
2019-05-08 10:40:00,72.82,72.93,72.82,72.87,30847.0,64.5931,64.6907,64.5931,64.6374,30847.0
2019-05-08 10:50:00,72.86,73.07,72.82,73.07,240926.0,64.6286,64.8149,64.5931,64.8149,240926.0
2019-05-08 11:00:00,73.07,73.23,73.01,73.11,222845.0,64.8149,64.9568,64.7616,64.8503,222845.0
2019-05-08 11:10:00,73.11,73.17,73.07,73.1,132110.0,64.8503,64.9036,64.8149,64.8415,132110.0
2019-05-08 11:20:00,73.09,73.14,73.06,73.07,116968.0,64.8326,64.8769,64.806,64.8149,116968.0
2019-05-08 11:30:00,73.09,73.11,72.89,72.89,393417.0,64.8326,64.8503,64.6552,64.6552,393417.0
2019-05-08 11:40:00,72.89,73.0,72.89,73.0,70728.0,64.6552,64.7528,64.6552,64.7528,70728.0
2019-05-08 11:50:00,73.0,73.06,72.97,72.99,40063.0,64.7528,64.806,64.7262,64.7439,40063.0
2019-05-08 12:00:00,73.0,73.01,72.88,72.88,50737.0,64.7528,64.7616,64.6463,64.6463,50737.0
2019-05-08 12:10:00,72.88,72.9,72.84,72.89,53469.0,64.6463,64.6641,64.6108,64.6552,53469.0
2019-05-08 12:20:00,72.88,72.96,72.87,72.96,25922.0,64.6463,64.7173,64.6374,64.7173,25922.0
2019-05-08 12:30:00,72.96,73.01,72.93,72.99,22017.0,64.7173,64.7616,64.6907,64.7439,22017.0
2019-05-08 12:40:00,72.99,73.07,72.99,73.03,34902.0,64.7439,64.8149,64.7439,64.7794,34902.0
2019-05-08 12:50:00,73.02,73.08,73.02,73.07,21538.0,64.7705,64.8237,64.7705,64.8149,21538.0
2019-05-08 13:00:00,73.08,73.09,73.04,73.06,52271.0,64.8237,64.8326,64.7882,64.806,52271.0
2019-05-08 13:10:00,73.05,73.05,72.98,72.99,47551.0,64.7971,64.7971,64.735,64.7439,47551.0
2019-05-08 13:20:00,72.99,73.05,72.99,73.04,56471.0,64.7439,64.7971,64.7439,64.7882,56471.0
2019-05-08 13:30:00,73.04,73.06,72.99,73.03,81522.0,64.7882,64.806,64.7439,64.7794,81522.0
2019-05-08 13:40:00,73.02,73.05,72.99,73.03,49021.0,64.7705,64.7971,64.7439,64.7794,49021.0
2019-05-08 13:50:00,73.03,73.04,73.0,73.03,18922.0,64.7794,64.7882,64.7528,64.7794,18922.0
2019-05-08 14:00:00,73.04,73.05,72.99,73.02,28502.0,64.7882,64.7971,64.7439,64.7705,28502.0
2019-05-08 14:10:00,73.01,73.01,72.96,72.98,80739.0,64.7616,64.7616,64.7173,64.735,80739.0
2019-05-08 14:20:00,72.98,73.03,72.98,73.03,111493.0,64.735,64.7794,64.735,64.7794,111493.0
2019-05-08 14:30:00,73.03,73.07,73.02,73.03,36111.0,64.7794,64.8149,64.7705,64.7794,36111.0
2019-05-08 14:40:00,73.04,73.07,73.02,73.05,36218.0,64.7882,64.8149,64.7705,64.7971,36218.0
2019-05-08 14:50:00,73.04,73.05,73.01,73.04,63470.0,64.7882,64.7971,64.7616,64.7882,63470.0
2019-05-08 15:00:00,73.04,73.09,73.04,73.06,73871.0,64.7882,64.8326,64.7882,64.806,73871.0
2019-05-08 15:10:00,73.06,73.11,73.06,73.1,16688.0,64.806,64.8503,64.806,64.8415,16688.0
2019-05-08 15:20:00,73.11,73.14,73.1,73.13,69676.0,64.8503,64.8769,64.8415,64.8681,69676.0
2019-05-08 15:30:00,73.13,73.13,73.09,73.09,74666.0,64.8681,64.8681,64.8326,64.8326,74666.0
2019-05-08 15:40:00,73.09,73.09,72.94,72.95,126308.0,64.8326,64.8326,64.6995,64.7084,126308.0
2019-05-08 15:50:00,72.95,72.95,72.8,72.81,251978.0,64.7084,64.7084,64.5754,64.5842,251978.0
2019-05-09 09:30:00,72.05,72.11,71.98,72.08,91122.0,63.9101,63.9633,63.848,63.9367,91122.0
2019-05-09 09:40:00,72.06,72.07,71.88,71.9,173499.0,63.919,63.9278,63.7593,63.777,173499.0
2019-05-09 09:50:00,71.88,72.0,71.81,71.97,119205.0,63.7593,63.8657,63.6972,63.8391,119205.0
2019-05-09 10:00:00,71.95,71.95,71.84,71.91,174877.0,63.8214,63.8214,63.7238,63.7859,174877.0
2019-05-09 10:10:00,71.89,71.94,71.85,71.86,42262.0,63.7682,63.8125,63.7327,63.7416,42262.0
2019-05-09 10:20:00,71.84,71.86,71.7,71.77,34553.0,63.7238,63.7416,63.5996,63.6617,34553.0
2019-05-09 10:30:00,71.75,71.8,71.69,71.69,27857.0,63.644,63.6883,63.5908,63.5908,27857.0
2019-05-09 10:40:00,71.7,71.9,71.69,71.89,80742.0,63.5996,63.777,63.5908,63.7682,80742.0
2019-05-09 10:50:00,71.89,71.9,71.71,71.73,75970.0,63.7682,63.777,63.6085,63.6262,75970.0
2019-05-09 11:00:00,71.72,71.82,71.7,71.74,57927.0,63.6174,63.7061,63.5996,63.6351,57927.0
2019-05-09 11:10:00,71.74,71.86,71.71,71.78,70041.0,63.6351,63.7416,63.6085,63.6706,70041.0
2019-05-09 11:20:00,71.79,71.81,71.64,71.67,53521.0,63.6795,63.6972,63.5464,63.573,53521.0
2019-05-09 11:30:00,71.68,71.81,71.68,71.77,37718.0,63.5819,63.6972,63.5819,63.6617,37718.0
2019-05-09 11:40:00,71.78,71.86,71.73,71.86,46607.0,63.6706,63.7416,63.6262,63.7416,46607.0
2019-05-09 11:50:00,71.86,71.97,71.83,71.92,40672.0,63.7416,63.8391,63.7149,63.7948,40672.0
2019-05-09 12:00:00,71.92,71.93,71.85,71.92,58290.0,63.7948,63.8036,63.7327,63.7948,58290.0
2019-05-09 12:10:00,71.92,71.99,71.9,71.97,22455.0,63.7948,63.8569,63.777,63.8391,22455.0
2019-05-09 12:20:00,71.96,72.15,71.93,72.08,181029.0,63.8303,63.9988,63.8036,63.9367,181029.0
2019-05-09 12:30:00,72.1,72.4,72.1,72.36,157609.0,63.9544,64.2205,63.9544,64.1851,157609.0
2019-05-09 12:40:00,72.38,72.51,72.24,72.31,128408.0,64.2028,64.3181,64.0786,64.1407,128408.0
2019-05-09 12:50:00,72.31,72.4,72.28,72.34,38750.0,64.1407,64.2205,64.1141,64.1673,38750.0
2019-05-09 13:00:00,72.34,72.44,72.33,72.34,50125.0,64.1673,64.256,64.1585,64.1673,50125.0
2019-05-09 13:10:00,72.34,72.4,72.3,72.31,80095.0,64.1673,64.2205,64.1318,64.1407,80095.0
2019-05-09 13:20:00,72.31,72.37,72.28,72.34,31577.0,64.1407,64.1939,64.1141,64.1673,31577.0
2019-05-09 13:30:00,72.34,72.39,72.3,72.39,21776.0,64.1673,64.2117,64.1318,64.2117,21776.0
2019-05-09 13:40:00,72.41,72.58,72.38,72.57,127587.0,64.2294,64.3802,64.2028,64.3713,127587.0
2019-05-09 13:50:00,72.57,72.57,72.44,72.45,52066.0,64.3713,64.3713,64.256,64.2649,52066.0
2019-05-09 14:00:00,72.45,72.51,72.38,72.43,44629.0,64.2649,64.3181,64.2028,64.2472,44629.0
2019-05-09 14:10:00,72.44,72.52,72.39,72.5,26534.0,64.256,64.327,64.2117,64.3092,26534.0
2019-05-09 14:20:00,72.5,72.57,72.46,72.51,25625.0,64.3092,64.3713,64.2738,64.3181,25625.0
2019-05-09 14:30:00,72.51,72.55,72.5,72.52,20852.0,64.3181,64.3536,64.3092,64.327,20852.0
2019-05-09 14:40:00,72.52,72.58,72.48,72.48,51522.0,64.327,64.3802,64.2915,64.2915,51522.0
2019-05-09 14:50:00,72.48,72.53,72.34,72.36,26203.0,64.2915,64.3359,64.1673,64.1851,26203.0
2019-05-09 15:00:00,72.35,72.38,72.23,72.24,42468.0,64.1762,64.2028,64.0698,64.0786,42468.0
2019-05-09 15:10:00,72.23,72.34,72.23,72.34,29709.0,64.0698,64.1673,64.0698,64.1673,29709.0
2019-05-09 15:20:00,72.34,72.44,72.31,72.43,34678.0,64.1673,64.256,64.1407,64.2472,34678.0
2019-05-09 15:30:00,72.44,72.54,72.42,72.54,91508.0,64.256,64.3447,64.2383,64.3447,91508.0
2019-05-09 15:40:00,72.53,72.53,72.37,72.37,76282.0,64.3359,64.3359,64.1939,64.1939,76282.0
2019-05-09 15:50:00,72.37,72.48,72.37,72.45,156707.0,64.1939,64.2915,64.1939,64.2649,156707.0
2019-05-10 09:30:00,72.34,72.42,72.3,72.41,34147.0,64.1673,64.2383,64.1318,64.2294,34147.0
2019-05-10 09:40:00,72.42,72.48,72.4,72.42,56395.0,64.2383,64.2915,64.2205,64.2383,56395.0
2019-05-10 09:50:00,72.42,72.43,72.31,72.31,47527.0,64.2383,64.2472,64.1407,64.1407,47527.0
2019-05-10 10:00:00,72.31,72.31,72.17,72.19,20831.0,64.1407,64.1407,64.0165,64.0343,20831.0
2019-05-10 10:10:00,72.18,72.18,71.97,72.04,114597.0,64.0254,64.0254,63.8391,63.9012,114597.0
2019-05-10 10:20:00,72.04,72.09,71.99,72.02,12876.0,63.9012,63.9456,63.8569,63.8835,12876.0
2019-05-10 10:30:00,71.98,72.0,71.83,71.87,94701.0,63.848,63.8657,63.7149,63.7504,94701.0
2019-05-10 10:40:00,71.86,71.86,71.67,71.8,130647.0,63.7416,63.7416,63.573,63.6883,130647.0
2019-05-10 10:50:00,71.8,71.86,71.72,71.72,58600.0,63.6883,63.7416,63.6174,63.6174,58600.0
2019-05-10 11:00:00,71.72,71.8,71.61,71.76,66979.0,63.6174,63.6883,63.5198,63.6529,66979.0
2019-05-10 11:10:00,71.78,71.85,71.73,71.84,52831.0,63.6706,63.7327,63.6262,63.7238,52831.0
2019-05-10 11:20:00,71.9,71.94,71.79,71.8,78162.0,63.777,63.8125,63.6795,63.6883,78162.0
2019-05-10 11:30:00,71.8,71.9,71.7,71.85,116018.0,63.6883,63.777,63.5996,63.7327,116018.0
2019-05-10 11:40:00,71.84,71.84,71.68,71.7,48906.0,63.7238,63.7238,63.5819,63.5996,48906.0
2019-05-10 11:50:00,71.68,71.89,71.68,71.82,469677.0,63.5819,63.7682,63.5819,63.7061,469677.0
2019-05-10 12:00:00,71.81,71.93,71.81,71.84,40148.0,63.6972,63.8036,63.6972,63.7238,40148.0
2019-05-10 12:10:00,71.84,72.12,71.84,72.1,25230.0,63.7238,63.9722,63.7238,63.9544,25230.0
2019-05-10 12:20:00,72.11,72.19,72.06,72.17,22075.0,63.9633,64.0343,63.919,64.0165,22075.0
2019-05-10 12:30:00,72.17,72.31,72.16,72.27,60613.0,64.0165,64.1407,64.0077,64.1052,60613.0
2019-05-10 12:40:00,72.26,72.28,72.17,72.19,9944.0,64.0964,64.1141,64.0165,64.0343,9944.0
2019-05-10 12:50:00,72.19,72.33,72.19,72.29,9024.0,64.0343,64.1585,64.0343,64.123,9024.0
2019-05-10 13:00:00,72.29,72.38,72.25,72.31,14158.0,64.123,64.2028,64.0875,64.1407,14158.0
2019-05-10 13:10:00,72.31,72.44,72.28,72.41,68890.0,64.1407,64.256,64.1141,64.2294,68890.0
2019-05-10 13:20:00,72.44,72.53,72.42,72.43,48570.0,64.256,64.3359,64.2383,64.2472,48570.0
2019-05-10 13:30:00,72.44,72.5,72.42,72.44,21580.0,64.256,64.3092,64.2383,64.256,21580.0
2019-05-10 13:40:00,72.45,72.61,72.44,72.57,66526.0,64.2649,64.4068,64.256,64.3713,66526.0
2019-05-10 13:50:00,72.58,72.6,72.53,72.56,17889.0,64.3802,64.398,64.3359,64.3625,17889.0
2019-05-10 14:00:00,72.54,72.64,72.52,72.63,21608.0,64.3447,64.4334,64.327,64.4246,21608.0
2019-05-10 14:10:00,72.63,72.63,72.44,72.45,18609.0,64.4246,64.4246,64.256,64.2649,18609.0
2019-05-10 14:20:00,72.45,72.5,72.4,72.46,20239.0,64.2649,64.3092,64.2205,64.2738,20239.0
2019-05-10 14:30:00,72.47,72.53,72.46,72.5,7401.0,64.2826,64.3359,64.2738,64.3092,7401.0
2019-05-10 14:40:00,72.55,72.58,72.51,72.56,7251.0,64.3536,64.3802,64.3181,64.3625,7251.0
2019-05-10 14:50:00,72.57,72.67,72.57,72.63,27831.0,64.3713,64.46,64.3713,64.4246,27831.0
2019-05-10 15:00:00,72.64,72.73,72.64,72.68,52248.0,64.4334,64.5133,64.4334,64.4689,52248.0
2019-05-10 15:10:00,72.69,72.89,72.66,72.87,56618.0,64.4778,64.6552,64.4512,64.6374,56618.0
2019-05-10 15:20:00,72.86,73.0,72.85,72.95,85356.0,64.6286,64.7528,64.6197,64.7084,85356.0
2019-05-10 15:30:00,72.95,72.95,72.72,72.73,43455.0,64.7084,64.7084,64.5044,64.5133,43455.0
2019-05-10 15:40:00,72.74,72.75,72.63,72.64,43374.0,64.5221,64.531,64.4246,64.4334,43374.0
2019-05-10 15:50:00,72.66,72.83,72.64,72.81,106938.0,64.4512,64.602,64.4334,64.5842,106938.0
2019-05-13 09:30:00,71.41,71.53,71.37,71.53,86528.0,63.3424,63.4488,63.3069,63.4488,86528.0
2019-05-13 09:40:00,71.51,71.57,71.43,71.51,55964.0,63.4311,63.4843,63.3601,63.4311,55964.0
2019-05-13 09:50:00,71.41,71.41,71.22,71.3,44129.0,63.3424,63.3424,63.1739,63.2448,44129.0
2019-05-13 10:00:00,71.27,71.27,71.07,71.13,82847.0,63.2182,63.2182,63.0408,63.094,82847.0
2019-05-13 10:10:00,71.13,71.27,71.1,71.21,79572.0,63.094,63.2182,63.0674,63.165,79572.0
2019-05-13 10:20:00,71.19,71.22,71.13,71.2,103518.0,63.1472,63.1739,63.094,63.1561,103518.0
2019-05-13 10:30:00,71.17,71.27,71.1,71.24,211020.0,63.1295,63.2182,63.0674,63.1916,211020.0
2019-05-13 10:40:00,71.26,71.36,71.2,71.22,36117.0,63.2093,63.298,63.1561,63.1739,36117.0
2019-05-13 10:50:00,71.2,71.24,71.15,71.2,20979.0,63.1561,63.1916,63.1118,63.1561,20979.0
2019-05-13 11:00:00,71.23,71.28,71.11,71.16,15729.0,63.1827,63.2271,63.0763,63.1206,15729.0
2019-05-13 11:10:00,71.16,71.22,71.02,71.04,113900.0,63.1206,63.1739,62.9965,63.0142,113900.0
2019-05-13 11:20:00,71.04,71.18,71.04,71.06,12719.0,63.0142,63.1384,63.0142,63.0319,12719.0
2019-05-13 11:30:00,71.06,71.13,71.0,71.0,18420.0,63.0319,63.094,62.9787,62.9787,18420.0
2019-05-13 11:40:00,71.01,71.04,70.96,70.99,40798.0,62.9876,63.0142,62.9432,62.9698,40798.0
2019-05-13 11:50:00,70.97,71.1,70.93,71.09,36416.0,62.9521,63.0674,62.9166,63.0585,36416.0
2019-05-13 12:00:00,71.08,71.09,70.95,70.96,8774.0,63.0497,63.0585,62.9344,62.9432,8774.0
2019-05-13 12:10:00,70.97,71.01,70.92,71.01,18872.0,62.9521,62.9876,62.9078,62.9876,18872.0
2019-05-13 12:20:00,71.02,71.02,70.89,70.91,30146.0,62.9965,62.9965,62.8811,62.8989,30146.0
2019-05-13 12:30:00,70.93,71.0,70.88,70.96,22162.0,62.9166,62.9787,62.8723,62.9432,22162.0
2019-05-13 12:40:00,70.93,71.02,70.91,71.01,18807.0,62.9166,62.9965,62.8989,62.9876,18807.0
2019-05-13 12:50:00,71.0,71.0,70.85,70.87,40387.0,62.9787,62.9787,62.8457,62.8634,40387.0
2019-05-13 13:00:00,70.85,70.87,70.81,70.82,11019.0,62.8457,62.8634,62.8102,62.819,11019.0
2019-05-13 13:10:00,70.83,70.88,70.79,70.82,9546.0,62.8279,62.8723,62.7924,62.819,9546.0
2019-05-13 13:20:00,70.8,70.88,70.8,70.83,4807.0,62.8013,62.8723,62.8013,62.8279,4807.0
2019-05-13 13:30:00,70.82,71.06,70.82,71.01,83576.0,62.819,63.0319,62.819,62.9876,83576.0
2019-05-13 13:40:00,71.0,71.04,70.92,70.99,82744.0,62.9787,63.0142,62.9078,62.9698,82744.0
2019-05-13 13:50:00,70.99,71.06,70.95,71.06,61210.0,62.9698,63.0319,62.9344,63.0319,61210.0
2019-05-13 14:00:00,71.05,71.16,71.03,71.08,82015.0,63.0231,63.1206,63.0053,63.0497,82015.0
2019-05-13 14:10:00,71.08,71.08,70.94,70.94,46551.0,63.0497,63.0497,62.9255,62.9255,46551.0
2019-05-13 14:20:00,70.95,71.25,70.95,71.16,193931.0,62.9344,63.2005,62.9344,63.1206,193931.0
2019-05-13 14:30:00,71.17,71.2,71.09,71.13,55021.0,63.1295,63.1561,63.0585,63.094,55021.0
2019-05-13 14:40:00,71.13,71.18,71.01,71.14,81902.0,63.094,63.1384,62.9876,63.1029,81902.0
2019-05-13 14:50:00,71.16,71.27,71.16,71.2,81343.0,63.1206,63.2182,63.1206,63.1561,81343.0
2019-05-13 15:00:00,71.18,71.27,71.13,71.16,110940.0,63.1384,63.2182,63.094,63.1206,110940.0
2019-05-13 15:10:00,71.16,71.2,71.05,71.07,152729.0,63.1206,63.1561,63.0231,63.0408,152729.0
2019-05-13 15:20:00,71.08,71.08,70.98,71.01,44870.0,63.0497,63.0497,62.961,62.9876,44870.0
2019-05-13 15:30:00,71.0,71.01,70.86,70.9,79545.0,62.9787,62.9876,62.8545,62.89,79545.0
2019-05-13 15:40:00,70.9,71.04,70.89,71.02,54585.0,62.89,63.0142,62.8811,62.9965,54585.0
2019-05-13 15:50:00,71.01,71.05,70.94,70.99,162456.0,62.9876,63.0231,62.9255,62.9698,162456.0
2019-05-14 09:30:00,71.37,71.52,71.35,71.49,193302.0,63.3069,63.44,63.2892,63.4134,193302.0
2019-05-14 09:40:00,71.47,71.58,71.38,71.38,38705.0,63.3956,63.4932,63.3158,63.3158,38705.0
2019-05-14 09:50:00,71.36,71.48,71.34,71.42,210335.0,63.298,63.4045,63.2803,63.3513,210335.0
2019-05-14 10:00:00,71.42,71.53,71.42,71.51,102114.0,63.3513,63.4488,63.3513,63.4311,102114.0
2019-05-14 10:10:00,71.53,71.62,71.46,71.61,49217.0,63.4488,63.5287,63.3867,63.5198,49217.0
2019-05-14 10:20:00,71.62,71.69,71.62,71.67,125575.0,63.5287,63.5908,63.5287,63.573,125575.0
2019-05-14 10:30:00,71.65,71.69,71.6,71.64,17733.0,63.5553,63.5908,63.5109,63.5464,17733.0
2019-05-14 10:40:00,71.65,71.69,71.63,71.65,36711.0,63.5553,63.5908,63.5375,63.5553,36711.0
2019-05-14 10:50:00,71.64,71.64,71.56,71.61,351303.0,63.5464,63.5464,63.4754,63.5198,351303.0
2019-05-14 11:00:00,71.61,71.68,71.56,71.65,16613.0,63.5198,63.5819,63.4754,63.5553,16613.0
2019-05-14 11:10:00,71.67,71.71,71.67,71.69,35649.0,63.573,63.6085,63.573,63.5908,35649.0
2019-05-14 11:20:00,71.69,71.82,71.69,71.75,265869.0,63.5908,63.7061,63.5908,63.644,265869.0
2019-05-14 11:30:00,71.75,71.88,71.74,71.87,37563.0,63.644,63.7593,63.6351,63.7504,37563.0
2019-05-14 11:40:00,71.86,71.89,71.83,71.88,10297.0,63.7416,63.7682,63.7149,63.7593,10297.0
2019-05-14 11:50:00,71.91,71.92,71.86,71.88,73637.0,63.7859,63.7948,63.7416,63.7593,73637.0
2019-05-14 12:00:00,71.88,71.93,71.87,71.87,39954.0,63.7593,63.8036,63.7504,63.7504,39954.0
2019-05-14 12:10:00,71.86,71.91,71.81,71.81,65635.0,63.7416,63.7859,63.6972,63.6972,65635.0
2019-05-14 12:20:00,71.82,71.85,71.8,71.81,14050.0,63.7061,63.7327,63.6883,63.6972,14050.0
2019-05-14 12:30:00,71.81,71.87,71.79,71.87,8592.0,63.6972,63.7504,63.6795,63.7504,8592.0
2019-05-14 12:40:00,71.87,71.9,71.85,71.9,18656.0,63.7504,63.777,63.7327,63.777,18656.0
2019-05-14 12:50:00,71.89,71.89,71.86,71.86,13054.0,63.7682,63.7682,63.7416,63.7416,13054.0
2019-05-14 13:00:00,71.86,71.9,71.86,71.9,5613.0,63.7416,63.777,63.7416,63.777,5613.0
2019-05-14 13:10:00,71.91,71.98,71.91,71.92,13545.0,63.7859,63.848,63.7859,63.7948,13545.0
2019-05-14 13:20:00,71.92,71.98,71.92,71.95,85032.0,63.7948,63.848,63.7948,63.8214,85032.0
2019-05-14 13:30:00,71.96,71.99,71.96,71.98,5869.0,63.8303,63.8569,63.8303,63.848,5869.0
2019-05-14 13:40:00,71.98,71.98,71.95,71.98,29501.0,63.848,63.848,63.8214,63.848,29501.0
2019-05-14 13:50:00,71.98,72.0,71.96,71.96,7257.0,63.848,63.8657,63.8303,63.8303,7257.0
2019-05-14 14:00:00,71.95,71.97,71.84,71.91,21833.0,63.8214,63.8391,63.7238,63.7859,21833.0
2019-05-14 14:10:00,71.91,71.96,71.89,71.94,14438.0,63.7859,63.8303,63.7682,63.8125,14438.0
2019-05-14 14:20:00,71.95,72.0,71.95,72.0,17182.0,63.8214,63.8657,63.8214,63.8657,17182.0
2019-05-14 14:30:00,71.96,71.97,71.92,71.96,11084.0,63.8303,63.8391,63.7948,63.8303,11084.0
2019-05-14 14:40:00,71.97,71.97,71.84,71.84,63616.0,63.8391,63.8391,63.7238,63.7238,63616.0
2019-05-14 14:50:00,71.84,71.85,71.78,71.82,31680.0,63.7238,63.7327,63.6706,63.7061,31680.0
2019-05-14 15:00:00,71.83,71.93,71.8,71.93,38415.0,63.7149,63.8036,63.6883,63.8036,38415.0
2019-05-14 15:10:00,71.93,71.93,71.84,71.87,55897.0,63.8036,63.8036,63.7238,63.7504,55897.0
2019-05-14 15:20:00,71.88,71.89,71.84,71.86,22588.0,63.7593,63.7682,63.7238,63.7416,22588.0
2019-05-14 15:30:00,71.85,71.85,71.69,71.72,114005.0,63.7327,63.7327,63.5908,63.6174,114005.0
2019-05-14 15:40:00,71.74,71.78,71.67,71.73,34164.0,63.6351,63.6706,63.573,63.6262,34164.0
2019-05-14 15:50:00,71.74,71.76,71.64,71.66,109707.0,63.6351,63.6529,63.5464,63.5641,109707.0
2019-05-15 09:30:00,71.27,71.34,71.17,71.32,100653.0,63.2182,63.2803,63.1295,63.2626,100653.0
2019-05-15 09:40:00,71.31,71.4,71.22,71.34,58550.0,63.2537,63.3335,63.1739,63.2803,58550.0
2019-05-15 09:50:00,71.34,71.42,71.3,71.37,60235.0,63.2803,63.3513,63.2448,63.3069,60235.0
2019-05-15 10:00:00,71.38,71.42,71.32,71.38,64720.0,63.3158,63.3513,63.2626,63.3158,64720.0
2019-05-15 10:10:00,71.39,71.78,71.31,71.64,632634.0,63.3247,63.6706,63.2537,63.5464,632634.0
2019-05-15 10:20:00,71.65,71.86,71.6,71.85,46934.0,63.5553,63.7416,63.5109,63.7327,46934.0
2019-05-15 10:30:00,71.85,71.87,71.77,71.79,373240.0,63.7327,63.7504,63.6617,63.6795,373240.0
2019-05-15 10:40:00,71.81,71.89,71.79,71.89,19670.0,63.6972,63.7682,63.6795,63.7682,19670.0
2019-05-15 10:50:00,71.89,71.95,71.86,71.89,162298.0,63.7682,63.8214,63.7416,63.7682,162298.0
2019-05-15 11:00:00,71.9,71.9,71.79,71.84,16734.0,63.777,63.777,63.6795,63.7238,16734.0
2019-05-15 11:10:00,71.83,71.89,71.83,71.89,12992.0,63.7149,63.7682,63.7149,63.7682,12992.0
2019-05-15 11:20:00,71.88,72.03,71.87,72.03,34053.0,63.7593,63.8923,63.7504,63.8923,34053.0
2019-05-15 11:30:00,72.03,72.05,71.98,71.98,16844.0,63.8923,63.9101,63.848,63.848,16844.0
2019-05-15 11:40:00,72.0,72.04,71.99,72.01,3855.0,63.8657,63.9012,63.8569,63.8746,3855.0
2019-05-15 11:50:00,72.02,72.09,72.0,72.06,12062.0,63.8835,63.9456,63.8657,63.919,12062.0
2019-05-15 12:00:00,72.08,72.14,72.08,72.1,29214.0,63.9367,63.9899,63.9367,63.9544,29214.0
2019-05-15 12:10:00,72.1,72.1,72.03,72.03,7532.0,63.9544,63.9544,63.8923,63.8923,7532.0
2019-05-15 12:20:00,72.01,72.05,71.98,72.01,9123.0,63.8746,63.9101,63.848,63.8746,9123.0
2019-05-15 12:30:00,72.03,72.05,71.98,72.0,5223.0,63.8923,63.9101,63.848,63.8657,5223.0
2019-05-15 12:40:00,72.01,72.07,72.01,72.06,10818.0,63.8746,63.9278,63.8746,63.919,10818.0
2019-05-15 12:50:00,72.06,72.06,71.96,71.98,18443.0,63.919,63.919,63.8303,63.848,18443.0
2019-05-15 13:00:00,71.99,72.03,71.99,72.0,14822.0,63.8569,63.8923,63.8569,63.8657,14822.0
2019-05-15 13:10:00,72.01,72.03,71.97,71.97,4611.0,63.8746,63.8923,63.8391,63.8391,4611.0
2019-05-15 13:20:00,71.97,72.0,71.95,72.0,15297.0,63.8391,63.8657,63.8214,63.8657,15297.0
2019-05-15 13:30:00,72.0,72.09,72.0,72.09,15666.0,63.8657,63.9456,63.8657,63.9456,15666.0
2019-05-15 13:40:00,72.09,72.12,72.06,72.12,2534.0,63.9456,63.9722,63.919,63.9722,2534.0
2019-05-15 13:50:00,72.12,72.13,72.09,72.12,10773.0,63.9722,63.981,63.9456,63.9722,10773.0
2019-05-15 14:00:00,72.12,72.15,72.11,72.13,3444.0,63.9722,63.9988,63.9633,63.981,3444.0
2019-05-15 14:10:00,72.13,72.17,72.13,72.13,5937.0,63.981,64.0165,63.981,63.981,5937.0
2019-05-15 14:20:00,72.14,72.17,72.13,72.13,5857.0,63.9899,64.0165,63.981,63.981,5857.0
2019-05-15 14:30:00,72.14,72.15,72.12,72.14,13584.0,63.9899,63.9988,63.9722,63.9899,13584.0
2019-05-15 14:40:00,72.14,72.18,72.13,72.18,5717.0,63.9899,64.0254,63.981,64.0254,5717.0
2019-05-15 14:50:00,72.18,72.18,72.08,72.09,10478.0,64.0254,64.0254,63.9367,63.9456,10478.0
2019-05-15 15:00:00,72.09,72.11,72.07,72.09,19359.0,63.9456,63.9633,63.9278,63.9456,19359.0
2019-05-15 15:10:00,72.12,72.12,72.09,72.12,13357.0,63.9722,63.9722,63.9456,63.9722,13357.0
2019-05-15 15:20:00,72.12,72.18,72.11,72.16,17892.0,63.9722,64.0254,63.9633,64.0077,17892.0
2019-05-15 15:30:00,72.16,72.17,72.09,72.12,20664.0,64.0077,64.0165,63.9456,63.9722,20664.0
2019-05-15 15:40:00,72.11,72.12,72.07,72.07,12065.0,63.9633,63.9722,63.9278,63.9278,12065.0
2019-05-15 15:50:00,72.07,72.11,72.02,72.05,52462.0,63.9278,63.9633,63.8835,63.9101,52462.0
2019-05-16 09:30:00,72.19,72.35,72.19,72.34,60663.0,64.0343,64.1762,64.0343,64.1673,60663.0
2019-05-16 09:40:00,72.35,72.45,72.35,72.45,21985.0,64.1762,64.2649,64.1762,64.2649,21985.0
2019-05-16 09:50:00,72.45,72.59,72.45,72.57,40731.0,64.2649,64.3891,64.2649,64.3713,40731.0
2019-05-16 10:00:00,72.57,72.6,72.55,72.58,42266.0,64.3713,64.398,64.3536,64.3802,42266.0
2019-05-16 10:10:00,72.57,72.63,72.53,72.63,24648.0,64.3713,64.4246,64.3359,64.4246,24648.0
2019-05-16 10:20:00,72.62,72.72,72.62,72.72,45820.0,64.4157,64.5044,64.4157,64.5044,45820.0
2019-05-16 10:30:00,72.73,72.73,72.67,72.71,41465.0,64.5133,64.5133,64.46,64.4955,41465.0
2019-05-16 10:40:00,72.73,72.76,72.71,72.73,9010.0,64.5133,64.5399,64.4955,64.5133,9010.0
2019-05-16 10:50:00,72.74,72.79,72.72,72.79,11056.0,64.5221,64.5665,64.5044,64.5665,11056.0
2019-05-16 11:00:00,72.78,72.81,72.73,72.74,53495.0,64.5576,64.5842,64.5133,64.5221,53495.0
2019-05-16 11:10:00,72.71,72.79,72.71,72.78,15892.0,64.4955,64.5665,64.4955,64.5576,15892.0
2019-05-16 11:20:00,72.78,72.84,72.77,72.79,17107.0,64.5576,64.6108,64.5487,64.5665,17107.0
2019-05-16 11:30:00,72.79,72.87,72.78,72.85,74608.0,64.5665,64.6374,64.5576,64.6197,74608.0
2019-05-16 11:40:00,72.85,72.9,72.85,72.86,38247.0,64.6197,64.6641,64.6197,64.6286,38247.0
2019-05-16 11:50:00,72.87,72.89,72.84,72.86,32410.0,64.6374,64.6552,64.6108,64.6286,32410.0
2019-05-16 12:00:00,72.86,72.86,72.82,72.84,6411.0,64.6286,64.6286,64.5931,64.6108,6411.0
2019-05-16 12:10:00,72.84,72.93,72.84,72.91,20994.0,64.6108,64.6907,64.6108,64.6729,20994.0
2019-05-16 12:20:00,72.91,72.91,72.87,72.87,13264.0,64.6729,64.6729,64.6374,64.6374,13264.0
2019-05-16 12:30:00,72.86,72.89,72.81,72.83,8749.0,64.6286,64.6552,64.5842,64.602,8749.0
2019-05-16 12:40:00,72.83,72.84,72.78,72.78,19586.0,64.602,64.6108,64.5576,64.5576,19586.0
2019-05-16 12:50:00,72.79,72.8,72.76,72.79,9344.0,64.5665,64.5754,64.5399,64.5665,9344.0
2019-05-16 13:00:00,72.79,72.8,72.72,72.76,12736.0,64.5665,64.5754,64.5044,64.5399,12736.0
2019-05-16 13:10:00,72.78,72.81,72.77,72.81,5667.0,64.5576,64.5842,64.5487,64.5842,5667.0
2019-05-16 13:20:00,72.81,72.82,72.78,72.8,4150.0,64.5842,64.5931,64.5576,64.5754,4150.0
2019-05-16 13:30:00,72.79,72.79,72.74,72.74,11200.0,64.5665,64.5665,64.5221,64.5221,11200.0
2019-05-16 13:40:00,72.73,72.74,72.68,72.68,5400.0,64.5133,64.5221,64.4689,64.4689,5400.0
2019-05-16 13:50:00,72.67,72.7,72.65,72.68,7078.0,64.46,64.4867,64.4423,64.4689,7078.0
2019-05-16 14:00:00,72.67,72.7,72.65,72.65,43549.0,64.46,64.4867,64.4423,64.4423,43549.0
2019-05-16 14:10:00,72.63,72.69,72.61,72.68,5014.0,64.4246,64.4778,64.4068,64.4689,5014.0
2019-05-16 14:20:00,72.68,72.75,72.67,72.75,12342.0,64.4689,64.531,64.46,64.531,12342.0
2019-05-16 14:30:00,72.75,72.76,72.73,72.75,36945.0,64.531,64.5399,64.5133,64.531,36945.0
2019-05-16 14:40:00,72.76,72.77,72.73,72.73,12242.0,64.5399,64.5487,64.5133,64.5133,12242.0
2019-05-16 14:50:00,72.72,72.73,72.63,72.68,19586.0,64.5044,64.5133,64.4246,64.4689,19586.0
2019-05-16 15:00:00,72.68,72.68,72.56,72.59,48221.0,64.4689,64.4689,64.3625,64.3891,48221.0
2019-05-16 15:10:00,72.58,72.61,72.56,72.56,29831.0,64.3802,64.4068,64.3625,64.3625,29831.0
2019-05-16 15:20:00,72.56,72.63,72.55,72.62,8348.0,64.3625,64.4246,64.3536,64.4157,8348.0
2019-05-16 15:30:00,72.62,72.62,72.54,72.54,25083.0,64.4157,64.4157,64.3447,64.3447,25083.0
2019-05-16 15:40:00,72.53,72.55,72.45,72.5,31779.0,64.3359,64.3536,64.2649,64.3092,31779.0
2019-05-16 15:50:00,72.51,72.58,72.46,72.58,97725.0,64.3181,64.3802,64.2738,64.3802,97725.0
2019-05-17 09:30:00,71.96,72.13,71.95,72.13,86582.0,63.8303,63.981,63.8214,63.981,86582.0
2019-05-17 09:40:00,72.14,72.21,72.13,72.2,15601.0,63.9899,64.052,63.981,64.0431,15601.0
2019-05-17 09:50:00,72.15,72.15,72.03,72.08,14644.0,63.9988,63.9988,63.8923,63.9367,14644.0
2019-05-17 10:00:00,72.07,72.17,72.05,72.08,66801.0,63.9278,64.0165,63.9101,63.9367,66801.0
2019-05-17 10:10:00,72.06,72.15,71.98,72.12,30922.0,63.919,63.9988,63.848,63.9722,30922.0
2019-05-17 10:20:00,72.14,72.29,72.14,72.26,55244.0,63.9899,64.123,63.9899,64.0964,55244.0
2019-05-17 10:30:00,72.28,72.29,72.18,72.23,13612.0,64.1141,64.123,64.0254,64.0698,13612.0
2019-05-17 10:40:00,72.26,72.33,72.25,72.32,29679.0,64.0964,64.1585,64.0875,64.1496,29679.0
2019-05-17 10:50:00,72.33,72.53,72.33,72.48,182948.0,64.1585,64.3359,64.1585,64.2915,182948.0
2019-05-17 11:00:00,72.48,72.56,72.47,72.52,23706.0,64.2915,64.3625,64.2826,64.327,23706.0
2019-05-17 11:10:00,72.52,72.55,72.45,72.47,27122.0,64.327,64.3536,64.2649,64.2826,27122.0
2019-05-17 11:20:00,72.48,72.49,72.43,72.44,46633.0,64.2915,64.3004,64.2472,64.256,46633.0
2019-05-17 11:30:00,72.45,72.45,72.35,72.35,24190.0,64.2649,64.2649,64.1762,64.1762,24190.0
2019-05-17 11:40:00,72.33,72.35,72.27,72.31,25917.0,64.1585,64.1762,64.1052,64.1407,25917.0
2019-05-17 11:50:00,72.28,72.35,72.25,72.34,26198.0,64.1141,64.1762,64.0875,64.1673,26198.0
2019-05-17 12:00:00,72.34,72.35,72.21,72.24,32693.0,64.1673,64.1762,64.052,64.0786,32693.0
2019-05-17 12:10:00,72.23,72.28,72.19,72.27,26249.0,64.0698,64.1141,64.0343,64.1052,26249.0
2019-05-17 12:20:00,72.27,72.3,72.23,72.25,23063.0,64.1052,64.1318,64.0698,64.0875,23063.0
2019-05-17 12:30:00,72.23,72.26,72.2,72.26,5800.0,64.0698,64.0964,64.0431,64.0964,5800.0
2019-05-17 12:40:00,72.26,72.34,72.25,72.34,6050.0,64.0964,64.1673,64.0875,64.1673,6050.0
2019-05-17 12:50:00,72.34,72.35,72.31,72.32,20043.0,64.1673,64.1762,64.1407,64.1496,20043.0
2019-05-17 13:00:00,72.32,72.38,72.31,72.37,74796.0,64.1496,64.2028,64.1407,64.1939,74796.0
2019-05-17 13:10:00,72.38,72.41,72.36,72.38,97051.0,64.2028,64.2294,64.1851,64.2028,97051.0
2019-05-17 13:20:00,72.39,72.41,72.32,72.32,33974.0,64.2117,64.2294,64.1496,64.1496,33974.0
2019-05-17 13:30:00,72.32,72.36,72.28,72.36,2983.0,64.1496,64.1851,64.1141,64.1851,2983.0
2019-05-17 13:40:00,72.38,72.38,72.3,72.36,9408.0,64.2028,64.2028,64.1318,64.1851,9408.0
2019-05-17 13:50:00,72.34,72.39,72.33,72.38,323484.0,64.1673,64.2117,64.1585,64.2028,323484.0
2019-05-17 14:00:00,72.38,72.38,72.3,72.33,205723.0,64.2028,64.2028,64.1318,64.1585,205723.0
2019-05-17 14:10:00,72.33,72.33,72.28,72.3,10310.0,64.1585,64.1585,64.1141,64.1318,10310.0
2019-05-17 14:20:00,72.29,72.31,72.28,72.29,12090.0,64.123,64.1407,64.1141,64.123,12090.0
2019-05-17 14:30:00,72.28,72.31,72.26,72.3,8114.0,64.1141,64.1407,64.0964,64.1318,8114.0
2019-05-17 14:40:00,72.29,72.3,72.26,72.3,22355.0,64.123,64.1318,64.0964,64.1318,22355.0
2019-05-17 14:50:00,72.31,72.33,72.31,72.32,4653.0,64.1407,64.1585,64.1407,64.1496,4653.0
2019-05-17 15:00:00,72.32,72.32,72.04,72.04,38805.0,64.1496,64.1496,63.9012,63.9012,38805.0
2019-05-17 15:10:00,72.03,72.06,71.97,72.02,78920.0,63.8923,63.919,63.8391,63.8835,78920.0
2019-05-17 15:20:00,72.0,72.12,71.99,72.1,11297.0,63.8657,63.9722,63.8569,63.9544,11297.0
2019-05-17 15:30:00,72.09,72.09,72.0,72.0,17666.0,63.9456,63.9456,63.8657,63.8657,17666.0
2019-05-17 15:40:00,71.99,72.1,71.94,72.0,84258.0,63.8569,63.9544,63.8125,63.8657,84258.0
2019-05-17 15:50:00,72.01,72.1,71.98,72.0,151494.0,63.8746,63.9544,63.848,63.8657,151494.0
2019-05-20 09:30:00,71.62,71.63,71.41,71.47,30860.0,63.5287,63.5375,63.3424,63.3956,30860.0
2019-05-20 09:40:00,71.45,71.69,71.44,71.59,26239.0,63.3779,63.5908,63.369,63.5021,26239.0
2019-05-20 09:50:00,71.53,71.72,71.5,71.69,80764.0,63.4488,63.6174,63.4222,63.5908,80764.0
2019-05-20 10:00:00,71.68,71.73,71.62,71.71,25364.0,63.5819,63.6262,63.5287,63.6085,25364.0
2019-05-20 10:10:00,71.7,71.74,71.66,71.74,21454.0,63.5996,63.6351,63.5641,63.6351,21454.0
2019-05-20 10:20:00,71.7,71.85,71.68,71.82,40773.0,63.5996,63.7327,63.5819,63.7061,40773.0
2019-05-20 10:30:00,71.79,71.9,71.77,71.85,13891.0,63.6795,63.777,63.6617,63.7327,13891.0
2019-05-20 10:40:00,71.86,71.9,71.76,71.76,18807.0,63.7416,63.777,63.6529,63.6529,18807.0
2019-05-20 10:50:00,71.76,71.83,71.74,71.83,11204.0,63.6529,63.7149,63.6351,63.7149,11204.0
2019-05-20 11:00:00,71.84,71.87,71.7,71.71,3980.0,63.7238,63.7504,63.5996,63.6085,3980.0
2019-05-20 11:10:00,71.77,71.77,71.69,71.69,3200.0,63.6617,63.6617,63.5908,63.5908,3200.0
2019-05-20 11:20:00,71.64,71.71,71.64,71.7,7882.0,63.5464,63.6085,63.5464,63.5996,7882.0
2019-05-20 11:30:00,71.72,71.81,71.65,71.66,18228.0,63.6174,63.6972,63.5553,63.5641,18228.0
2019-05-20 11:40:00,71.68,71.77,71.66,71.76,28020.0,63.5819,63.6617,63.5641,63.6529,28020.0
2019-05-20 11:50:00,71.75,71.78,71.67,71.69,19682.0,63.644,63.6706,63.573,63.5908,19682.0
2019-05-20 12:00:00,71.71,71.79,71.7,71.77,6065.0,63.6085,63.6795,63.5996,63.6617,6065.0
2019-05-20 12:10:00,71.77,71.84,71.77,71.83,1600.0,63.6617,63.7238,63.6617,63.7149,1600.0
2019-05-20 12:20:00,71.83,71.83,71.78,71.78,2174.0,63.7149,63.7149,63.6706,63.6706,2174.0
2019-05-20 12:30:00,71.76,71.79,71.69,71.79,140369.0,63.6529,63.6795,63.5908,63.6795,140369.0
2019-05-20 12:40:00,71.77,71.78,71.72,71.72,69763.0,63.6617,63.6706,63.6174,63.6174,69763.0
2019-05-20 12:50:00,71.73,71.75,71.64,71.66,44383.0,63.6262,63.644,63.5464,63.5641,44383.0
2019-05-20 13:00:00,71.65,71.68,71.61,71.64,19020.0,63.5553,63.5819,63.5198,63.5464,19020.0
2019-05-20 13:10:00,71.65,71.69,71.65,71.69,5990.0,63.5553,63.5908,63.5553,63.5908,5990.0
2019-05-20 13:20:00,71.7,71.71,71.65,71.7,9620.0,63.5996,63.6085,63.5553,63.5996,9620.0
2019-05-20 13:30:00,71.71,71.72,71.68,71.71,6070.0,63.6085,63.6174,63.5819,63.6085,6070.0
2019-05-20 13:40:00,71.72,71.74,71.68,71.73,5760.0,63.6174,63.6351,63.5819,63.6262,5760.0
2019-05-20 13:50:00,71.72,71.72,71.66,71.68,1261.0,63.6174,63.6174,63.5641,63.5819,1261.0
2019-05-20 14:00:00,71.69,71.69,71.62,71.64,5437.0,63.5908,63.5908,63.5287,63.5464,5437.0
2019-05-20 14:10:00,71.64,71.68,71.63,71.64,4013.0,63.5464,63.5819,63.5375,63.5464,4013.0
2019-05-20 14:20:00,71.64,71.64,71.61,71.63,7346.0,63.5464,63.5464,63.5198,63.5375,7346.0
2019-05-20 14:30:00,71.62,71.63,71.51,71.51,4982.0,63.5287,63.5375,63.4311,63.4311,4982.0
2019-05-20 14:40:00,71.52,71.57,71.49,71.51,17406.0,63.44,63.4843,63.4134,63.4311,17406.0
2019-05-20 14:50:00,71.5,71.53,71.49,71.52,28221.0,63.4222,63.4488,63.4134,63.44,28221.0
2019-05-20 15:00:00,71.53,71.53,71.48,71.48,14000.0,63.4488,63.4488,63.4045,63.4045,14000.0
2019-05-20 15:10:00,71.49,71.53,71.41,71.53,30570.0,63.4134,63.4488,63.3424,63.4488,30570.0
2019-05-20 15:20:00,71.51,71.57,71.49,71.57,43503.0,63.4311,63.4843,63.4134,63.4843,43503.0
2019-05-20 15:30:00,71.56,71.66,71.55,71.64,20173.0,63.4754,63.5641,63.4666,63.5464,20173.0
2019-05-20 15:40:00,71.64,71.65,71.6,71.62,19138.0,63.5464,63.5553,63.5109,63.5287,19138.0
2019-05-20 15:50:00,71.61,71.66,71.59,71.63,48035.0,63.5198,63.5641,63.5021,63.5375,48035.0
2019-05-21 09:30:00,72.04,72.07,71.98,72.02,95165.0,63.9012,63.9278,63.848,63.8835,95165.0
2019-05-21 09:40:00,71.99,72.05,71.95,72.04,31879.0,63.8569,63.9101,63.8214,63.9012,31879.0
2019-05-21 09:50:00,72.04,72.04,71.95,71.95,4260.0,63.9012,63.9012,63.8214,63.8214,4260.0
2019-05-21 10:00:00,71.96,72.03,71.96,71.97,31314.0,63.8303,63.8923,63.8303,63.8391,31314.0
2019-05-21 10:10:00,71.98,72.03,71.93,71.99,29159.0,63.848,63.8923,63.8036,63.8569,29159.0
2019-05-21 10:20:00,72.02,72.03,71.99,72.02,101924.0,63.8835,63.8923,63.8569,63.8835,101924.0
2019-05-21 10:30:00,72.02,72.1,72.01,72.08,36844.0,63.8835,63.9544,63.8746,63.9367,36844.0
2019-05-21 10:40:00,72.09,72.19,72.07,72.14,64103.0,63.9456,64.0343,63.9278,63.9899,64103.0
2019-05-21 10:50:00,72.15,72.29,72.14,72.25,28673.0,63.9988,64.123,63.9899,64.0875,28673.0
2019-05-21 11:00:00,72.26,72.26,72.16,72.19,25674.0,64.0964,64.0964,64.0077,64.0343,25674.0
2019-05-21 11:10:00,72.19,72.21,72.17,72.2,12702.0,64.0343,64.052,64.0165,64.0431,12702.0
2019-05-21 11:20:00,72.17,72.19,72.13,72.16,8115.0,64.0165,64.0343,63.981,64.0077,8115.0
2019-05-21 11:30:00,72.17,72.17,72.13,72.14,5450.0,64.0165,64.0165,63.981,63.9899,5450.0
2019-05-21 11:40:00,72.12,72.12,72.08,72.09,29214.0,63.9722,63.9722,63.9367,63.9456,29214.0
2019-05-21 11:50:00,72.09,72.09,72.03,72.09,23922.0,63.9456,63.9456,63.8923,63.9456,23922.0
2019-05-21 12:00:00,72.08,72.13,72.08,72.11,6337.0,63.9367,63.981,63.9367,63.9633,6337.0
2019-05-21 12:10:00,72.14,72.17,72.13,72.13,5470.0,63.9899,64.0165,63.981,63.981,5470.0
2019-05-21 12:20:00,72.14,72.16,72.13,72.15,3101.0,63.9899,64.0077,63.981,63.9988,3101.0
2019-05-21 12:30:00,72.14,72.14,72.11,72.11,3116.0,63.9899,63.9899,63.9633,63.9633,3116.0
2019-05-21 12:40:00,72.13,72.15,72.12,72.12,898.0,63.981,63.9988,63.9722,63.9722,898.0
2019-05-21 12:50:00,72.16,72.18,72.15,72.18,4121.0,64.0077,64.0254,63.9988,64.0254,4121.0
2019-05-21 13:00:00,72.19,72.19,72.19,72.19,636.0,64.0343,64.0343,64.0343,64.0343,636.0
2019-05-21 13:10:00,72.18,72.2,72.18,72.19,1235.0,64.0254,64.0431,64.0254,64.0343,1235.0
2019-05-21 13:20:00,72.19,72.21,72.19,72.19,736.0,64.0343,64.052,64.0343,64.0343,736.0
2019-05-21 13:30:00,72.18,72.2,72.18,72.2,6505.0,64.0254,64.0431,64.0254,64.0431,6505.0
2019-05-21 13:40:00,72.19,72.24,72.18,72.23,2174.0,64.0343,64.0786,64.0254,64.0698,2174.0
2019-05-21 13:50:00,72.23,72.23,72.22,72.23,2456.0,64.0698,64.0698,64.0609,64.0698,2456.0
2019-05-21 14:00:00,72.23,72.23,72.21,72.21,700.0,64.0698,64.0698,64.052,64.052,700.0
2019-05-21 14:10:00,72.21,72.22,72.19,72.22,2777.0,64.052,64.0609,64.0343,64.0609,2777.0
2019-05-21 14:20:00,72.21,72.24,72.21,72.24,1940.0,64.052,64.0786,64.052,64.0786,1940.0
2019-05-21 14:30:00,72.25,72.25,72.22,72.25,3528.0,64.0875,64.0875,64.0609,64.0875,3528.0
2019-05-21 14:40:00,72.25,72.27,72.24,72.24,10687.0,64.0875,64.1052,64.0786,64.0786,10687.0
2019-05-21 14:50:00,72.24,72.25,72.21,72.22,2727.0,64.0786,64.0875,64.052,64.0609,2727.0
2019-05-21 15:00:00,72.21,72.22,72.18,72.21,14178.0,64.052,64.0609,64.0254,64.052,14178.0
2019-05-21 15:10:00,72.22,72.23,72.19,72.21,3095.0,64.0609,64.0698,64.0343,64.052,3095.0
2019-05-21 15:20:00,72.21,72.24,72.19,72.24,32973.0,64.052,64.0786,64.0343,64.0786,32973.0
2019-05-21 15:30:00,72.24,72.27,72.24,72.26,19431.0,64.0786,64.1052,64.0786,64.0964,19431.0
2019-05-21 15:40:00,72.26,72.27,72.18,72.23,19179.0,64.0964,64.1052,64.0254,64.0698,19179.0
2019-05-21 15:50:00,72.23,72.25,72.18,72.22,22669.0,64.0698,64.0875,64.0254,64.0609,22669.0
2019-05-22 09:30:00,71.94,72.03,71.94,71.96,122400.0,63.8125,63.8923,63.8125,63.8303,122400.0
2019-05-22 09:40:00,71.98,72.0,71.92,71.96,91367.0,63.848,63.8657,63.7948,63.8303,91367.0
2019-05-22 09:50:00,71.95,72.07,71.92,72.06,53586.0,63.8214,63.9278,63.7948,63.919,53586.0
2019-05-22 10:00:00,72.07,72.09,72.01,72.02,30318.0,63.9278,63.9456,63.8746,63.8835,30318.0
2019-05-22 10:10:00,72.03,72.18,71.96,72.06,366013.0,63.8923,64.0254,63.8303,63.919,366013.0
2019-05-22 10:20:00,72.04,72.13,72.02,72.09,90301.0,63.9012,63.981,63.8835,63.9456,90301.0
2019-05-22 10:30:00,72.08,72.1,71.96,71.99,19457.0,63.9367,63.9544,63.8303,63.8569,19457.0
2019-05-22 10:40:00,71.99,72.01,71.94,72.0,14540.0,63.8569,63.8746,63.8125,63.8657,14540.0
2019-05-22 10:50:00,72.0,72.04,71.93,71.97,21865.0,63.8657,63.9012,63.8036,63.8391,21865.0
2019-05-22 11:00:00,71.97,71.97,71.88,71.91,17645.0,63.8391,63.8391,63.7593,63.7859,17645.0
2019-05-22 11:10:00,71.9,72.01,71.9,71.99,46390.0,63.777,63.8746,63.777,63.8569,46390.0
2019-05-22 11:20:00,72.0,72.06,71.97,72.06,12691.0,63.8657,63.919,63.8391,63.919,12691.0
2019-05-22 11:30:00,72.07,72.09,71.99,72.0,16713.0,63.9278,63.9456,63.8569,63.8657,16713.0
2019-05-22 11:40:00,72.0,72.02,71.96,71.99,17246.0,63.8657,63.8835,63.8303,63.8569,17246.0
2019-05-22 11:50:00,72.0,72.04,71.97,72.03,38525.0,63.8657,63.9012,63.8391,63.8923,38525.0
2019-05-22 12:00:00,72.02,72.05,71.99,72.01,41709.0,63.8835,63.9101,63.8569,63.8746,41709.0
2019-05-22 12:10:00,72.0,72.01,71.95,72.0,19710.0,63.8657,63.8746,63.8214,63.8657,19710.0
2019-05-22 12:20:00,72.0,72.02,71.96,71.98,26305.0,63.8657,63.8835,63.8303,63.848,26305.0
2019-05-22 12:30:00,71.97,71.98,71.92,71.96,27026.0,63.8391,63.848,63.7948,63.8303,27026.0
2019-05-22 12:40:00,71.95,71.96,71.9,71.91,9081.0,63.8214,63.8303,63.777,63.7859,9081.0
2019-05-22 12:50:00,71.92,71.95,71.91,71.93,12741.0,63.7948,63.8214,63.7859,63.8036,12741.0
2019-05-22 13:00:00,71.93,71.94,71.87,71.87,13485.0,63.8036,63.8125,63.7504,63.7504,13485.0
2019-05-22 13:10:00,71.86,71.91,71.85,71.91,8417.0,63.7416,63.7859,63.7327,63.7859,8417.0
2019-05-22 13:20:00,71.9,71.94,71.88,71.92,22928.0,63.777,63.8125,63.7593,63.7948,22928.0
2019-05-22 13:30:00,71.91,71.92,71.89,71.92,6857.0,63.7859,63.7948,63.7682,63.7948,6857.0
2019-05-22 13:40:00,71.92,71.99,71.92,71.99,35918.0,63.7948,63.8569,63.7948,63.8569,35918.0
2019-05-22 13:50:00,71.98,72.03,71.97,72.01,12816.0,63.848,63.8923,63.8391,63.8746,12816.0
2019-05-22 14:00:00,71.99,72.02,71.95,72.02,24248.0,63.8569,63.8835,63.8214,63.8835,24248.0
2019-05-22 14:10:00,72.02,72.02,71.95,71.97,10667.0,63.8835,63.8835,63.8214,63.8391,10667.0
2019-05-22 14:20:00,71.98,72.02,71.97,72.01,13861.0,63.848,63.8835,63.8391,63.8746,13861.0
2019-05-22 14:30:00,72.01,72.1,72.01,72.09,22138.0,63.8746,63.9544,63.8746,63.9456,22138.0
2019-05-22 14:40:00,72.08,72.11,72.07,72.1,10494.0,63.9367,63.9633,63.9278,63.9544,10494.0
2019-05-22 14:50:00,72.09,72.1,72.05,72.07,8614.0,63.9456,63.9544,63.9101,63.9278,8614.0
2019-05-22 15:00:00,72.07,72.09,72.02,72.03,6369.0,63.9278,63.9456,63.8835,63.8923,6369.0
2019-05-22 15:10:00,72.04,72.06,72.01,72.05,6334.0,63.9012,63.919,63.8746,63.9101,6334.0
2019-05-22 15:20:00,72.05,72.08,72.02,72.04,9536.0,63.9101,63.9367,63.8835,63.9012,9536.0
2019-05-22 15:30:00,72.04,72.06,72.02,72.03,182089.0,63.9012,63.919,63.8835,63.8923,182089.0
2019-05-22 15:40:00,72.04,72.06,72.03,72.03,14412.0,63.9012,63.919,63.8923,63.8923,14412.0
2019-05-22 15:50:00,72.03,72.05,71.95,71.95,43722.0,63.8923,63.9101,63.8214,63.8214,43722.0
2019-05-23 09:30:00,71.28,71.28,71.05,71.07,253027.0,63.2271,63.2271,63.0231,63.0408,253027.0
2019-05-23 09:40:00,71.06,71.06,70.94,71.02,283590.0,63.0319,63.0319,62.9255,62.9965,283590.0
2019-05-23 09:50:00,71.02,71.03,70.93,70.99,252699.0,62.9965,63.0053,62.9166,62.9698,252699.0
2019-05-23 10:00:00,70.99,71.14,70.97,70.99,27937.0,62.9698,63.1029,62.9521,62.9698,27937.0
2019-05-23 10:10:00,70.99,71.08,70.98,70.98,35291.0,62.9698,63.0497,62.961,62.961,35291.0
2019-05-23 10:20:00,70.98,71.09,70.93,71.09,18978.0,62.961,63.0585,62.9166,63.0585,18978.0
2019-05-23 10:30:00,71.08,71.19,71.06,71.19,27832.0,63.0497,63.1472,63.0319,63.1472,27832.0
2019-05-23 10:40:00,71.2,71.21,71.15,71.18,14459.0,63.1561,63.165,63.1118,63.1384,14459.0
2019-05-23 10:50:00,71.19,71.27,71.17,71.21,96032.0,63.1472,63.2182,63.1295,63.165,96032.0
2019-05-23 11:00:00,71.22,71.22,71.1,71.16,28960.0,63.1739,63.1739,63.0674,63.1206,28960.0
2019-05-23 11:10:00,71.13,71.16,71.06,71.11,29891.0,63.094,63.1206,63.0319,63.0763,29891.0
2019-05-23 11:20:00,71.11,71.19,71.05,71.14,26563.0,63.0763,63.1472,63.0231,63.1029,26563.0
2019-05-23 11:30:00,71.13,71.18,71.06,71.12,31504.0,63.094,63.1384,63.0319,63.0852,31504.0
2019-05-23 11:40:00,71.11,71.11,71.05,71.07,34931.0,63.0763,63.0763,63.0231,63.0408,34931.0
2019-05-23 11:50:00,71.08,71.1,70.96,70.97,22010.0,63.0497,63.0674,62.9432,62.9521,22010.0
2019-05-23 12:00:00,70.97,71.08,70.95,70.99,44529.0,62.9521,63.0497,62.9344,62.9698,44529.0
2019-05-23 12:10:00,70.99,71.04,70.94,70.97,26229.0,62.9698,63.0142,62.9255,62.9521,26229.0
2019-05-23 12:20:00,70.97,71.01,70.94,71.0,27677.0,62.9521,62.9876,62.9255,62.9787,27677.0
2019-05-23 12:30:00,71.0,71.01,70.96,70.99,29745.0,62.9787,62.9876,62.9432,62.9698,29745.0
2019-05-23 12:40:00,70.99,71.04,70.98,71.01,32340.0,62.9698,63.0142,62.961,62.9876,32340.0
2019-05-23 12:50:00,71.0,71.0,70.89,70.91,52162.0,62.9787,62.9787,62.8811,62.8989,52162.0
2019-05-23 13:00:00,70.9,70.96,70.86,70.93,13951.0,62.89,62.9432,62.8545,62.9166,13951.0
2019-05-23 13:10:00,70.93,70.94,70.88,70.91,22054.0,62.9166,62.9255,62.8723,62.8989,22054.0
2019-05-23 13:20:00,70.9,71.0,70.89,70.97,20467.0,62.89,62.9787,62.8811,62.9521,20467.0
2019-05-23 13:30:00,70.97,71.0,70.95,71.0,17162.0,62.9521,62.9787,62.9344,62.9787,17162.0
2019-05-23 13:40:00,71.0,71.01,70.91,70.91,18868.0,62.9787,62.9876,62.8989,62.8989,18868.0
2019-05-23 13:50:00,70.92,70.94,70.89,70.92,11723.0,62.9078,62.9255,62.8811,62.9078,11723.0
2019-05-23 14:00:00,70.92,70.97,70.86,70.86,22338.0,62.9078,62.9521,62.8545,62.8545,22338.0
2019-05-23 14:10:00,70.87,70.92,70.84,70.91,21892.0,62.8634,62.9078,62.8368,62.8989,21892.0
2019-05-23 14:20:00,70.91,70.96,70.87,70.87,17333.0,62.8989,62.9432,62.8634,62.8634,17333.0
2019-05-23 14:30:00,70.87,70.92,70.86,70.86,29624.0,62.8634,62.9078,62.8545,62.8545,29624.0
2019-05-23 14:40:00,70.87,70.88,70.81,70.82,19726.0,62.8634,62.8723,62.8102,62.819,19726.0
2019-05-23 14:50:00,70.82,70.86,70.81,70.86,18730.0,62.819,62.8545,62.8102,62.8545,18730.0
2019-05-23 15:00:00,70.85,70.85,70.8,70.82,35102.0,62.8457,62.8457,62.8013,62.819,35102.0
2019-05-23 15:10:00,70.83,70.97,70.82,70.94,28009.0,62.8279,62.9521,62.819,62.9255,28009.0
2019-05-23 15:20:00,70.95,71.16,70.95,71.11,161284.0,62.9344,63.1206,62.9344,63.0763,161284.0
2019-05-23 15:30:00,71.1,71.15,71.06,71.06,63406.0,63.0674,63.1118,63.0319,63.0319,63406.0
2019-05-23 15:40:00,71.06,71.07,70.95,70.99,247814.0,63.0319,63.0408,62.9344,62.9698,247814.0
2019-05-23 15:50:00,70.99,71.15,70.97,71.14,134373.0,62.9698,63.1118,62.9521,63.1029,134373.0
2019-05-24 09:30:00,71.58,71.7,71.58,71.64,104544.0,63.4932,63.5996,63.4932,63.5464,104544.0
2019-05-24 09:40:00,71.65,71.67,71.55,71.56,36240.0,63.5553,63.573,63.4666,63.4754,36240.0
2019-05-24 09:50:00,71.56,71.61,71.54,71.58,19151.0,63.4754,63.5198,63.4577,63.4932,19151.0
2019-05-24 10:00:00,71.58,71.62,71.54,71.54,28801.0,63.4932,63.5287,63.4577,63.4577,28801.0
2019-05-24 10:10:00,71.53,71.6,71.52,71.6,51856.0,63.4488,63.5109,63.44,63.5109,51856.0
2019-05-24 10:20:00,71.59,71.59,71.48,71.48,20122.0,63.5021,63.5021,63.4045,63.4045,20122.0
2019-05-24 10:30:00,71.49,71.52,71.46,71.52,17515.0,63.4134,63.44,63.3867,63.44,17515.0
2019-05-24 10:40:00,71.52,71.52,71.41,71.42,19045.0,63.44,63.44,63.3424,63.3513,19045.0
2019-05-24 10:50:00,71.41,71.42,71.32,71.33,72422.0,63.3424,63.3513,63.2626,63.2714,72422.0
2019-05-24 11:00:00,71.31,71.38,71.31,71.32,9796.0,63.2537,63.3158,63.2537,63.2626,9796.0
2019-05-24 11:10:00,71.35,71.36,71.27,71.3,9749.0,63.2892,63.298,63.2182,63.2448,9749.0
2019-05-24 11:20:00,71.3,71.36,71.29,71.33,15460.0,63.2448,63.298,63.2359,63.2714,15460.0
2019-05-24 11:30:00,71.36,71.41,71.35,71.4,10420.0,63.298,63.3424,63.2892,63.3335,10420.0
2019-05-24 11:40:00,71.4,71.43,71.39,71.43,13304.0,63.3335,63.3601,63.3247,63.3601,13304.0
2019-05-24 11:50:00,71.41,71.44,71.4,71.41,11660.0,63.3424,63.369,63.3335,63.3424,11660.0
2019-05-24 12:00:00,71.41,71.45,71.38,71.43,14611.0,63.3424,63.3779,63.3158,63.3601,14611.0
2019-05-24 12:10:00,71.43,71.43,71.37,71.39,13080.0,63.3601,63.3601,63.3069,63.3247,13080.0
2019-05-24 12:20:00,71.4,71.48,71.39,71.47,9825.0,63.3335,63.4045,63.3247,63.3956,9825.0
2019-05-24 12:30:00,71.48,71.53,71.47,71.53,15854.0,63.4045,63.4488,63.3956,63.4488,15854.0
2019-05-24 12:40:00,71.53,71.54,71.5,71.5,15874.0,63.4488,63.4577,63.4222,63.4222,15874.0
2019-05-24 12:50:00,71.51,71.55,71.5,71.55,12288.0,63.4311,63.4666,63.4222,63.4666,12288.0
2019-05-24 13:00:00,71.56,71.59,71.54,71.54,9171.0,63.4754,63.5021,63.4577,63.4577,9171.0
2019-05-24 13:10:00,71.54,71.55,71.5,71.53,11719.0,63.4577,63.4666,63.4222,63.4488,11719.0
2019-05-24 13:20:00,71.54,71.56,71.49,71.5,6684.0,63.4577,63.4754,63.4134,63.4222,6684.0
2019-05-24 13:30:00,71.5,71.52,71.49,71.52,10836.0,63.4222,63.44,63.4134,63.44,10836.0
2019-05-24 13:40:00,71.51,71.54,71.51,71.53,3377.0,63.4311,63.4577,63.4311,63.4488,3377.0
2019-05-24 13:50:00,71.53,71.57,71.5,71.51,5853.0,63.4488,63.4843,63.4222,63.4311,5853.0
2019-05-24 14:00:00,71.51,71.52,71.44,71.47,27132.0,63.4311,63.44,63.369,63.3956,27132.0
2019-05-24 14:10:00,71.48,71.48,71.43,71.47,5023.0,63.4045,63.4045,63.3601,63.3956,5023.0
2019-05-24 14:20:00,71.47,71.49,71.46,71.46,5249.0,63.3956,63.4134,63.3867,63.3867,5249.0
2019-05-24 14:30:00,71.46,71.49,71.45,71.49,7565.0,63.3867,63.4134,63.3779,63.4134,7565.0
2019-05-24 14:40:00,71.5,71.51,71.46,71.47,6250.0,63.4222,63.4311,63.3867,63.3956,6250.0
2019-05-24 14:50:00,71.47,71.49,71.46,71.48,7857.0,63.3956,63.4134,63.3867,63.4045,7857.0
2019-05-24 15:00:00,71.48,71.53,71.47,71.51,12347.0,63.4045,63.4488,63.3956,63.4311,12347.0
2019-05-24 15:10:00,71.51,71.52,71.48,71.48,53573.0,63.4311,63.44,63.4045,63.4045,53573.0
2019-05-24 15:20:00,71.48,71.53,71.47,71.53,35079.0,63.4045,63.4488,63.3956,63.4488,35079.0
2019-05-24 15:30:00,71.52,71.53,71.49,71.5,10245.0,63.44,63.4488,63.4134,63.4222,10245.0
2019-05-24 15:40:00,71.51,71.51,71.45,71.48,35625.0,63.4311,63.4311,63.3779,63.4045,35625.0
2019-05-24 15:50:00,71.48,71.5,71.42,71.46,55679.0,63.4045,63.4222,63.3513,63.3867,55679.0
2019-05-28 09:30:00,71.56,71.74,71.52,71.71,41128.0,63.4754,63.6351,63.44,63.6085,41128.0
2019-05-28 09:40:00,71.74,71.77,71.7,71.72,23337.0,63.6351,63.6617,63.5996,63.6174,23337.0
2019-05-28 09:50:00,71.74,71.74,71.66,71.69,15285.0,63.6351,63.6351,63.5641,63.5908,15285.0
2019-05-28 10:00:00,71.69,71.72,71.64,71.64,24216.0,63.5908,63.6174,63.5464,63.5464,24216.0
2019-05-28 10:10:00,71.64,71.64,71.53,71.56,21931.0,63.5464,63.5464,63.4488,63.4754,21931.0
2019-05-28 10:20:00,71.56,71.59,71.55,71.57,25244.0,63.4754,63.5021,63.4666,63.4843,25244.0
2019-05-28 10:30:00,71.56,71.59,71.46,71.46,40201.0,63.4754,63.5021,63.3867,63.3867,40201.0
2019-05-28 10:40:00,71.46,71.53,71.45,71.47,13018.0,63.3867,63.4488,63.3779,63.3956,13018.0
2019-05-28 10:50:00,71.46,71.48,71.4,71.45,24142.0,63.3867,63.4045,63.3335,63.3779,24142.0
2019-05-28 11:00:00,71.44,71.56,71.43,71.53,110446.0,63.369,63.4754,63.3601,63.4488,110446.0
2019-05-28 11:10:00,71.53,71.59,71.51,71.55,176676.0,63.4488,63.5021,63.4311,63.4666,176676.0
2019-05-28 11:20:00,71.54,71.55,71.42,71.42,260917.0,63.4577,63.4666,63.3513,63.3513,260917.0
2019-05-28 11:30:00,71.42,71.47,71.36,71.47,325668.0,63.3513,63.3956,63.298,63.3956,325668.0
2019-05-28 11:40:00,71.47,71.54,71.47,71.5,291198.0,63.3956,63.4577,63.3956,63.4222,291198.0
2019-05-28 11:50:00,71.49,71.53,71.43,71.52,233822.0,63.4134,63.4488,63.3601,63.44,233822.0
2019-05-28 12:00:00,71.52,71.56,71.5,71.52,207912.0,63.44,63.4754,63.4222,63.44,207912.0
2019-05-28 12:10:00,71.52,71.56,71.51,71.53,192213.0,63.44,63.4754,63.4311,63.4488,192213.0
2019-05-28 12:20:00,71.53,71.57,71.53,71.56,228421.0,63.4488,63.4843,63.4488,63.4754,228421.0
2019-05-28 12:30:00,71.56,71.57,71.51,71.53,203674.0,63.4754,63.4843,63.4311,63.4488,203674.0
2019-05-28 12:40:00,71.52,71.53,71.47,71.5,179155.0,63.44,63.4488,63.3956,63.4222,179155.0
2019-05-28 12:50:00,71.5,71.52,71.44,71.45,133146.0,63.4222,63.44,63.369,63.3779,133146.0
2019-05-28 13:00:00,71.45,71.49,71.44,71.45,219122.0,63.3779,63.4134,63.369,63.3779,219122.0
2019-05-28 13:10:00,71.45,71.46,71.42,71.43,379459.0,63.3779,63.3867,63.3513,63.3601,379459.0
2019-05-28 13:20:00,71.43,71.46,71.4,71.41,169220.0,63.3601,63.3867,63.3335,63.3424,169220.0
2019-05-28 13:30:00,71.41,71.45,71.4,71.44,184789.0,63.3424,63.3779,63.3335,63.369,184789.0
2019-05-28 13:40:00,71.44,71.48,71.43,71.45,230935.0,63.369,63.4045,63.3601,63.3779,230935.0
2019-05-28 13:50:00,71.44,71.46,71.42,71.43,229929.0,63.369,63.3867,63.3513,63.3601,229929.0
2019-05-28 14:00:00,71.43,71.44,71.35,71.37,702212.0,63.3601,63.369,63.2892,63.3069,702212.0
2019-05-28 14:10:00,71.37,71.37,71.33,71.33,159176.0,63.3069,63.3069,63.2714,63.2714,159176.0
2019-05-28 14:20:00,71.33,71.33,71.28,71.3,467307.0,63.2714,63.2714,63.2271,63.2448,467307.0
2019-05-28 14:30:00,71.29,71.34,71.27,71.32,1175554.0,63.2359,63.2803,63.2182,63.2626,1175554.0
2019-05-28 14:40:00,71.31,71.31,71.23,71.25,306080.0,63.2537,63.2537,63.1827,63.2005,306080.0
2019-05-28 14:50:00,71.25,71.25,71.19,71.22,445998.0,63.2005,63.2005,63.1472,63.1739,445998.0
2019-05-28 15:00:00,71.22,71.23,71.17,71.18,47864.0,63.1739,63.1827,63.1295,63.1384,47864.0
2019-05-28 15:10:00,71.18,71.2,71.13,71.19,36944.0,63.1384,63.1561,63.094,63.1472,36944.0
2019-05-28 15:20:00,71.2,71.22,71.13,71.14,156508.0,63.1561,63.1739,63.094,63.1029,156508.0
2019-05-28 15:30:00,71.14,71.17,71.03,71.06,79682.0,63.1029,63.1295,63.0053,63.0319,79682.0
2019-05-28 15:40:00,71.06,71.06,70.96,70.99,95814.0,63.0319,63.0319,62.9432,62.9698,95814.0
2019-05-28 15:50:00,70.99,71.05,70.95,70.95,182310.0,62.9698,63.0231,62.9344,62.9344,182310.0
2019-05-29 09:30:00,70.55,70.57,70.38,70.39,222879.0,62.5796,62.5973,62.4288,62.4376,222879.0
2019-05-29 09:40:00,70.38,70.52,70.38,70.45,37293.0,62.4288,62.5529,62.4288,62.4908,37293.0
2019-05-29 09:50:00,70.44,70.47,70.36,70.45,61176.0,62.482,62.5086,62.411,62.4908,61176.0
2019-05-29 10:00:00,70.45,70.47,70.4,70.45,104421.0,62.4908,62.5086,62.4465,62.4908,104421.0
2019-05-29 10:10:00,70.47,70.63,70.44,70.61,87814.0,62.5086,62.6505,62.482,62.6328,87814.0
2019-05-29 10:20:00,70.62,70.65,70.56,70.64,134599.0,62.6416,62.6683,62.5884,62.6594,134599.0
2019-05-29 10:30:00,70.65,70.68,70.56,70.59,28459.0,62.6683,62.6949,62.5884,62.615,28459.0
2019-05-29 10:40:00,70.57,70.58,70.49,70.53,58826.0,62.5973,62.6062,62.5263,62.5618,58826.0
2019-05-29 10:50:00,70.53,70.55,70.47,70.47,26246.0,62.5618,62.5796,62.5086,62.5086,26246.0
2019-05-29 11:00:00,70.46,70.58,70.43,70.54,240144.0,62.4997,62.6062,62.4731,62.5707,240144.0
2019-05-29 11:10:00,70.54,70.55,70.39,70.44,95967.0,62.5707,62.5796,62.4376,62.482,95967.0
2019-05-29 11:20:00,70.43,70.43,70.33,70.34,100112.0,62.4731,62.4731,62.3844,62.3933,100112.0
2019-05-29 11:30:00,70.34,70.38,70.28,70.28,116050.0,62.3933,62.4288,62.3401,62.3401,116050.0
2019-05-29 11:40:00,70.27,70.28,70.17,70.25,108930.0,62.3312,62.3401,62.2425,62.3134,108930.0
2019-05-29 11:50:00,70.25,70.25,70.14,70.19,249992.0,62.3134,62.3134,62.2159,62.2602,249992.0
2019-05-29 12:00:00,70.19,70.29,70.16,70.27,167005.0,62.2602,62.3489,62.2336,62.3312,167005.0
2019-05-29 12:10:00,70.27,70.32,70.25,70.31,59080.0,62.3312,62.3755,62.3134,62.3667,59080.0
2019-05-29 12:20:00,70.31,70.38,70.26,70.34,100397.0,62.3667,62.4288,62.3223,62.3933,100397.0
2019-05-29 12:30:00,70.34,70.39,70.32,70.36,76748.0,62.3933,62.4376,62.3755,62.411,76748.0
2019-05-29 12:40:00,70.35,70.39,70.34,70.36,55081.0,62.4021,62.4376,62.3933,62.411,55081.0
2019-05-29 12:50:00,70.36,70.38,70.26,70.28,108977.0,62.411,62.4288,62.3223,62.3401,108977.0
2019-05-29 13:00:00,70.28,70.45,70.24,70.45,127747.0,62.3401,62.4908,62.3046,62.4908,127747.0
2019-05-29 13:10:00,70.46,70.51,70.4,70.42,86080.0,62.4997,62.5441,62.4465,62.4642,86080.0
2019-05-29 13:20:00,70.41,70.46,70.39,70.45,58252.0,62.4554,62.4997,62.4376,62.4908,58252.0
2019-05-29 13:30:00,70.45,70.5,70.43,70.5,66897.0,62.4908,62.5352,62.4731,62.5352,66897.0
2019-05-29 13:40:00,70.5,70.52,70.46,70.52,60527.0,62.5352,62.5529,62.4997,62.5529,60527.0
2019-05-29 13:50:00,70.52,70.54,70.46,70.46,101034.0,62.5529,62.5707,62.4997,62.4997,101034.0
2019-05-29 14:00:00,70.46,70.52,70.44,70.44,73516.0,62.4997,62.5529,62.482,62.482,73516.0
2019-05-29 14:10:00,70.44,70.46,70.4,70.43,67402.0,62.482,62.4997,62.4465,62.4731,67402.0
2019-05-29 14:20:00,70.42,70.46,70.41,70.46,82728.0,62.4642,62.4997,62.4554,62.4997,82728.0
2019-05-29 14:30:00,70.45,70.46,70.31,70.33,71277.0,62.4908,62.4997,62.3667,62.3844,71277.0
2019-05-29 14:40:00,70.32,70.32,70.25,70.29,66439.0,62.3755,62.3755,62.3134,62.3489,66439.0
2019-05-29 14:50:00,70.28,70.31,70.23,70.3,81894.0,62.3401,62.3667,62.2957,62.3578,81894.0
2019-05-29 15:00:00,70.29,70.3,70.19,70.27,107436.0,62.3489,62.3578,62.2602,62.3312,107436.0
2019-05-29 15:10:00,70.26,70.32,70.24,70.28,98120.0,62.3223,62.3755,62.3046,62.3401,98120.0
2019-05-29 15:20:00,70.27,70.38,70.26,70.38,84081.0,62.3312,62.4288,62.3223,62.4288,84081.0
2019-05-29 15:30:00,70.38,70.54,70.34,70.52,178093.0,62.4288,62.5707,62.3933,62.5529,178093.0
2019-05-29 15:40:00,70.52,70.58,70.49,70.51,127228.0,62.5529,62.6062,62.5263,62.5441,127228.0
2019-05-29 15:50:00,70.51,70.54,70.41,70.5,367586.0,62.5441,62.5707,62.4554,62.5352,367586.0
2019-05-30 09:30:00,70.64,70.78,70.64,70.77,70812.0,62.6594,62.7836,62.6594,62.7747,70812.0
2019-05-30 09:40:00,70.77,70.83,70.74,70.82,65846.0,62.7747,62.8279,62.7481,62.819,65846.0
2019-05-30 09:50:00,70.83,70.86,70.81,70.84,43945.0,62.8279,62.8545,62.8102,62.8368,43945.0
2019-05-30 10:00:00,70.83,70.86,70.77,70.79,79475.0,62.8279,62.8545,62.7747,62.7924,79475.0
2019-05-30 10:10:00,70.79,70.83,70.78,70.81,152684.0,62.7924,62.8279,62.7836,62.8102,152684.0
2019-05-30 10:20:00,70.79,70.83,70.79,70.82,10593.0,62.7924,62.8279,62.7924,62.819,10593.0
2019-05-30 10:30:00,70.83,70.88,70.81,70.82,203021.0,62.8279,62.8723,62.8102,62.819,203021.0
2019-05-30 10:40:00,70.82,70.82,70.76,70.77,25851.0,62.819,62.819,62.7658,62.7747,25851.0
2019-05-30 10:50:00,70.77,70.77,70.65,70.72,81447.0,62.7747,62.7747,62.6683,62.7303,81447.0
2019-05-30 11:00:00,70.71,70.71,70.61,70.71,147178.0,62.7215,62.7215,62.6328,62.7215,147178.0
2019-05-30 11:10:00,70.71,70.77,70.68,70.73,180695.0,62.7215,62.7747,62.6949,62.7392,180695.0
2019-05-30 11:20:00,70.73,70.74,70.68,70.72,106033.0,62.7392,62.7481,62.6949,62.7303,106033.0
2019-05-30 11:30:00,70.72,70.74,70.64,70.7,121503.0,62.7303,62.7481,62.6594,62.7126,121503.0
2019-05-30 11:40:00,70.7,70.73,70.65,70.69,662685.0,62.7126,62.7392,62.6683,62.7037,662685.0
2019-05-30 11:50:00,70.69,70.69,70.62,70.69,121442.0,62.7037,62.7037,62.6416,62.7037,121442.0
2019-05-30 12:00:00,70.69,70.7,70.65,70.65,131377.0,62.7037,62.7126,62.6683,62.6683,131377.0
2019-05-30 12:10:00,70.65,70.71,70.65,70.69,74171.0,62.6683,62.7215,62.6683,62.7037,74171.0
2019-05-30 12:20:00,70.68,70.73,70.67,70.7,216793.0,62.6949,62.7392,62.686,62.7126,216793.0
2019-05-30 12:30:00,70.69,70.77,70.67,70.76,145515.0,62.7037,62.7747,62.686,62.7658,145515.0
2019-05-30 12:40:00,70.76,70.82,70.76,70.82,77334.0,62.7658,62.819,62.7658,62.819,77334.0
2019-05-30 12:50:00,70.83,70.85,70.79,70.8,77233.0,62.8279,62.8457,62.7924,62.8013,77233.0
2019-05-30 13:00:00,70.81,70.83,70.77,70.79,51341.0,62.8102,62.8279,62.7747,62.7924,51341.0
2019-05-30 13:10:00,70.79,70.81,70.76,70.76,59298.0,62.7924,62.8102,62.7658,62.7658,59298.0
2019-05-30 13:20:00,70.76,70.78,70.72,70.73,74738.0,62.7658,62.7836,62.7303,62.7392,74738.0
2019-05-30 13:30:00,70.74,70.74,70.66,70.69,63733.0,62.7481,62.7481,62.6771,62.7037,63733.0
2019-05-30 13:40:00,70.68,70.69,70.65,70.68,64046.0,62.6949,62.7037,62.6683,62.6949,64046.0
2019-05-30 13:50:00,70.68,70.72,70.68,70.72,42451.0,62.6949,62.7303,62.6949,62.7303,42451.0
2019-05-30 14:00:00,70.72,70.75,70.7,70.71,82520.0,62.7303,62.757,62.7126,62.7215,82520.0
2019-05-30 14:10:00,70.72,70.73,70.67,70.69,60753.0,62.7303,62.7392,62.686,62.7037,60753.0
2019-05-30 14:20:00,70.69,70.7,70.61,70.62,66785.0,62.7037,62.7126,62.6328,62.6416,66785.0
2019-05-30 14:30:00,70.62,70.62,70.49,70.5,66389.0,62.6416,62.6416,62.5263,62.5352,66389.0
2019-05-30 14:40:00,70.51,70.58,70.51,70.58,153745.0,62.5441,62.6062,62.5441,62.6062,153745.0
2019-05-30 14:50:00,70.57,70.66,70.55,70.65,124553.0,62.5973,62.6771,62.5796,62.6683,124553.0
2019-05-30 15:00:00,70.65,70.65,70.5,70.56,159525.0,62.6683,62.6683,62.5352,62.5884,159525.0
2019-05-30 15:10:00,70.55,70.63,70.55,70.6,149666.0,62.5796,62.6505,62.5796,62.6239,149666.0
2019-05-30 15:20:00,70.6,70.69,70.59,70.66,87921.0,62.6239,62.7037,62.615,62.6771,87921.0
2019-05-30 15:30:00,70.66,70.78,70.61,70.75,310564.0,62.6771,62.7836,62.6328,62.757,310564.0
2019-05-30 15:40:00,70.75,70.77,70.7,70.77,97030.0,62.757,62.7747,62.7126,62.7747,97030.0
2019-05-30 15:50:00,70.75,70.78,70.71,70.76,109687.0,62.757,62.7836,62.7215,62.7658,109687.0
2019-05-31 09:30:00,70.01,70.05,69.9,69.95,159149.0,62.1006,62.136,62.003,62.0473,159149.0
2019-05-31 09:40:00,69.95,69.96,69.87,69.9,54263.0,62.0473,62.0562,61.9764,62.003,54263.0
2019-05-31 09:50:00,69.88,70.02,69.86,70.01,56826.0,61.9852,62.1094,61.9675,62.1006,56826.0
2019-05-31 10:00:00,70.0,70.06,69.98,70.03,31730.0,62.0917,62.1449,62.0739,62.1183,31730.0
2019-05-31 10:10:00,70.04,70.06,69.97,70.02,40983.0,62.1272,62.1449,62.0651,62.1094,40983.0
2019-05-31 10:20:00,70.03,70.11,70.03,70.1,40385.0,62.1183,62.1893,62.1183,62.1804,40385.0
2019-05-31 10:30:00,70.12,70.17,70.09,70.17,24892.0,62.1981,62.2425,62.1715,62.2425,24892.0
2019-05-31 10:40:00,70.19,70.19,70.08,70.18,61569.0,62.2602,62.2602,62.1627,62.2514,61569.0
2019-05-31 10:50:00,70.19,70.23,70.14,70.17,18180.0,62.2602,62.2957,62.2159,62.2425,18180.0
2019-05-31 11:00:00,70.17,70.23,70.14,70.18,173053.0,62.2425,62.2957,62.2159,62.2514,173053.0
2019-05-31 11:10:00,70.17,70.24,70.17,70.23,15912.0,62.2425,62.3046,62.2425,62.2957,15912.0
2019-05-31 11:20:00,70.23,70.33,70.22,70.32,34504.0,62.2957,62.3844,62.2868,62.3755,34504.0
2019-05-31 11:30:00,70.33,70.35,70.24,70.25,75676.0,62.3844,62.4021,62.3046,62.3134,75676.0
2019-05-31 11:40:00,70.25,70.31,70.25,70.3,15202.0,62.3134,62.3667,62.3134,62.3578,15202.0
2019-05-31 11:50:00,70.3,70.31,70.22,70.26,7776.0,62.3578,62.3667,62.2868,62.3223,7776.0
2019-05-31 12:00:00,70.26,70.27,70.22,70.23,16300.0,62.3223,62.3312,62.2868,62.2957,16300.0
2019-05-31 12:10:00,70.23,70.24,70.21,70.23,6333.0,62.2957,62.3046,62.278,62.2957,6333.0
2019-05-31 12:20:00,70.23,70.23,70.16,70.17,12042.0,62.2957,62.2957,62.2336,62.2425,12042.0
2019-05-31 12:30:00,70.17,70.21,70.12,70.14,15035.0,62.2425,62.278,62.1981,62.2159,15035.0
2019-05-31 12:40:00,70.17,70.18,70.13,70.17,18207.0,62.2425,62.2514,62.207,62.2425,18207.0
2019-05-31 12:50:00,70.17,70.17,70.1,70.14,12039.0,62.2425,62.2425,62.1804,62.2159,12039.0
2019-05-31 13:00:00,70.14,70.17,70.12,70.17,54060.0,62.2159,62.2425,62.1981,62.2425,54060.0
2019-05-31 13:10:00,70.17,70.21,70.17,70.19,11631.0,62.2425,62.278,62.2425,62.2602,11631.0
2019-05-31 13:20:00,70.2,70.23,70.19,70.22,11776.0,62.2691,62.2957,62.2602,62.2868,11776.0
2019-05-31 13:30:00,70.22,70.25,70.22,70.25,16958.0,62.2868,62.3134,62.2868,62.3134,16958.0
2019-05-31 13:40:00,70.24,70.27,70.23,70.27,8445.0,62.3046,62.3312,62.2957,62.3312,8445.0
2019-05-31 13:50:00,70.27,70.27,70.19,70.26,25806.0,62.3312,62.3312,62.2602,62.3223,25806.0
2019-05-31 14:00:00,70.25,70.27,70.16,70.18,24560.0,62.3134,62.3312,62.2336,62.2514,24560.0
2019-05-31 14:10:00,70.19,70.19,70.1,70.12,39834.0,62.2602,62.2602,62.1804,62.1981,39834.0
2019-05-31 14:20:00,70.11,70.13,70.08,70.09,26422.0,62.1893,62.207,62.1627,62.1715,26422.0
2019-05-31 14:30:00,70.09,70.09,70.04,70.05,60063.0,62.1715,62.1715,62.1272,62.136,60063.0
2019-05-31 14:40:00,70.05,70.2,70.05,70.15,93154.0,62.136,62.2691,62.136,62.2247,93154.0
2019-05-31 14:50:00,70.15,70.23,70.15,70.17,37629.0,62.2247,62.2957,62.2247,62.2425,37629.0
2019-05-31 15:00:00,70.17,70.17,70.09,70.13,31785.0,62.2425,62.2425,62.1715,62.207,31785.0
2019-05-31 15:10:00,70.12,70.18,70.11,70.13,79508.0,62.1981,62.2514,62.1893,62.207,79508.0
2019-05-31 15:20:00,70.14,70.14,70.05,70.1,62318.0,62.2159,62.2159,62.136,62.1804,62318.0
2019-05-31 15:30:00,70.09,70.13,70.01,70.04,58127.0,62.1715,62.207,62.1006,62.1272,58127.0
2019-05-31 15:40:00,70.05,70.12,70.03,70.1,48922.0,62.136,62.1981,62.1183,62.1804,48922.0
2019-05-31 15:50:00,70.1,70.12,70.06,70.09,458209.0,62.1804,62.1981,62.1449,62.1715,458209.0
2019-06-03 09:30:00,70.18,70.36,70.18,70.34,175105.0,62.2514,62.411,62.2514,62.3933,175105.0
2019-06-03 09:40:00,70.31,71.76,70.1,70.15,802763.0,62.3667,63.6529,62.1804,62.2247,802763.0
2019-06-03 09:50:00,70.16,70.19,70.07,70.1,268791.0,62.2336,62.2602,62.1538,62.1804,268791.0
2019-06-03 10:00:00,70.08,70.15,69.96,70.14,202041.0,62.1627,62.2247,62.0562,62.2159,202041.0
2019-06-03 10:10:00,70.13,70.27,70.13,70.27,105900.0,62.207,62.3312,62.207,62.3312,105900.0
2019-06-03 10:20:00,70.26,70.42,70.25,70.4,152238.0,62.3223,62.4642,62.3134,62.4465,152238.0
2019-06-03 10:30:00,70.41,70.46,70.37,70.45,229994.0,62.4554,62.4997,62.4199,62.4908,229994.0
2019-06-03 10:40:00,70.45,70.46,70.36,70.37,113858.0,62.4908,62.4997,62.411,62.4199,113858.0
2019-06-03 10:50:00,70.37,70.44,70.34,70.44,119905.0,62.4199,62.482,62.3933,62.482,119905.0
2019-06-03 11:00:00,70.43,70.47,70.37,70.38,78366.0,62.4731,62.5086,62.4199,62.4288,78366.0
2019-06-03 11:10:00,70.37,70.39,70.32,70.32,69295.0,62.4199,62.4376,62.3755,62.3755,69295.0
2019-06-03 11:20:00,70.32,70.39,70.31,70.37,63538.0,62.3755,62.4376,62.3667,62.4199,63538.0
2019-06-03 11:30:00,70.37,70.42,70.33,70.37,55540.0,62.4199,62.4642,62.3844,62.4199,55540.0
2019-06-03 11:40:00,70.37,70.4,70.29,70.29,63532.0,62.4199,62.4465,62.3489,62.3489,63532.0
2019-06-03 11:50:00,70.3,70.32,70.22,70.22,116013.0,62.3578,62.3755,62.2868,62.2868,116013.0
2019-06-03 12:00:00,70.22,70.26,70.11,70.14,119870.0,62.2868,62.3223,62.1893,62.2159,119870.0
2019-06-03 12:10:00,70.13,70.15,70.07,70.1,49062.0,62.207,62.2247,62.1538,62.1804,49062.0
2019-06-03 12:20:00,70.09,70.1,69.99,70.01,179397.0,62.1715,62.1804,62.0828,62.1006,179397.0
2019-06-03 12:30:00,70.0,70.09,69.96,70.09,197768.0,62.0917,62.1715,62.0562,62.1715,197768.0
2019-06-03 12:40:00,70.08,70.12,70.03,70.12,58261.0,62.1627,62.1981,62.1183,62.1981,58261.0
2019-06-03 12:50:00,70.12,70.12,70.03,70.03,24435.0,62.1981,62.1981,62.1183,62.1183,24435.0
2019-06-03 13:00:00,70.03,70.08,69.96,70.08,26800.0,62.1183,62.1627,62.0562,62.1627,26800.0
2019-06-03 13:10:00,70.11,70.16,70.08,70.1,36233.0,62.1893,62.2336,62.1627,62.1804,36233.0
2019-06-03 13:20:00,70.1,70.42,70.04,70.2,355022.0,62.1804,62.4642,62.1272,62.2691,355022.0
2019-06-03 13:30:00,70.21,70.21,69.98,70.04,70648.0,62.278,62.278,62.0739,62.1272,70648.0
2019-06-03 13:40:00,70.01,70.19,70.01,70.13,38349.0,62.1006,62.2602,62.1006,62.207,38349.0
2019-06-03 13:50:00,70.13,70.29,70.11,70.26,59601.0,62.207,62.3489,62.1893,62.3223,59601.0
2019-06-03 14:00:00,70.25,70.36,70.2,70.36,36579.0,62.3134,62.411,62.2691,62.411,36579.0
2019-06-03 14:10:00,70.37,70.37,70.23,70.25,28578.0,62.4199,62.4199,62.2957,62.3134,28578.0
2019-06-03 14:20:00,70.24,70.31,70.23,70.26,36817.0,62.3046,62.3667,62.2957,62.3223,36817.0
2019-06-03 14:30:00,70.26,70.31,70.11,70.15,29586.0,62.3223,62.3667,62.1893,62.2247,29586.0
2019-06-03 14:40:00,70.16,70.18,70.11,70.14,51829.0,62.2336,62.2514,62.1893,62.2159,51829.0
2019-06-03 14:50:00,70.11,70.12,70.01,70.08,143808.0,62.1893,62.1981,62.1006,62.1627,143808.0
2019-06-03 15:00:00,70.09,70.1,69.96,69.98,87682.0,62.1715,62.1804,62.0562,62.0739,87682.0
2019-06-03 15:10:00,69.97,70.08,69.9,70.05,77565.0,62.0651,62.1627,62.003,62.136,77565.0
2019-06-03 15:20:00,70.05,70.15,69.93,69.98,128799.0,62.136,62.2247,62.0296,62.0739,128799.0
2019-06-03 15:30:00,69.98,69.99,69.89,69.95,171476.0,62.0739,62.0828,61.9941,62.0473,171476.0
2019-06-03 15:40:00,69.96,70.08,69.95,70.02,237490.0,62.0562,62.1627,62.0473,62.1094,237490.0
2019-06-03 15:50:00,70.02,70.22,70.0,70.16,328939.0,62.1094,62.2868,62.0917,62.2336,328939.0
2019-06-04 09:30:00,70.67,70.73,70.58,70.59,145592.0,62.686,62.7392,62.6062,62.615,145592.0
2019-06-04 09:40:00,70.6,70.66,70.57,70.58,108488.0,62.6239,62.6771,62.5973,62.6062,108488.0
2019-06-04 09:50:00,70.58,70.7,70.52,70.62,135903.0,62.6062,62.7126,62.5529,62.6416,135903.0
2019-06-04 10:00:00,70.62,70.65,70.53,70.56,137652.0,62.6416,62.6683,62.5618,62.5884,137652.0
2019-06-04 10:10:00,70.55,70.71,70.55,70.7,150057.0,62.5796,62.7215,62.5796,62.7126,150057.0
2019-06-04 10:20:00,70.69,70.84,70.66,70.8,179439.0,62.7037,62.8368,62.6771,62.8013,179439.0
2019-06-04 10:30:00,70.8,70.84,70.75,70.75,29977.0,62.8013,62.8368,62.757,62.757,29977.0
2019-06-04 10:40:00,70.75,70.75,70.64,70.68,104120.0,62.757,62.757,62.6594,62.6949,104120.0
2019-06-04 10:50:00,70.68,70.77,70.67,70.77,103168.0,62.6949,62.7747,62.686,62.7747,103168.0
2019-06-04 11:00:00,70.77,70.9,70.73,70.89,57265.0,62.7747,62.89,62.7392,62.8811,57265.0
2019-06-04 11:10:00,70.9,70.91,70.87,70.9,109369.0,62.89,62.8989,62.8634,62.89,109369.0
2019-06-04 11:20:00,70.92,71.0,70.91,70.97,103841.0,62.9078,62.9787,62.8989,62.9521,103841.0
2019-06-04 11:30:00,70.98,71.0,70.95,70.97,63381.0,62.961,62.9787,62.9344,62.9521,63381.0
2019-06-04 11:40:00,70.97,71.03,70.97,71.02,50466.0,62.9521,63.0053,62.9521,62.9965,50466.0
2019-06-04 11:50:00,71.03,71.04,71.0,71.0,133998.0,63.0053,63.0142,62.9787,62.9787,133998.0
2019-06-04 12:00:00,71.01,71.03,70.94,70.96,35124.0,62.9876,63.0053,62.9255,62.9432,35124.0
2019-06-04 12:10:00,70.98,70.98,70.93,70.97,31777.0,62.961,62.961,62.9166,62.9521,31777.0
2019-06-04 12:20:00,70.98,71.0,70.96,70.98,50634.0,62.961,62.9787,62.9432,62.961,50634.0
2019-06-04 12:30:00,70.99,71.01,70.93,70.97,28014.0,62.9698,62.9876,62.9166,62.9521,28014.0
2019-06-04 12:40:00,70.97,71.05,70.96,71.05,29759.0,62.9521,63.0231,62.9432,63.0231,29759.0
2019-06-04 12:50:00,71.05,71.12,71.05,71.08,104732.0,63.0231,63.0852,63.0231,63.0497,104732.0
2019-06-04 13:00:00,71.07,71.11,71.07,71.08,82924.0,63.0408,63.0763,63.0408,63.0497,82924.0
2019-06-04 13:10:00,71.08,71.1,71.0,71.02,91312.0,63.0497,63.0674,62.9787,62.9965,91312.0
2019-06-04 13:20:00,71.03,71.09,71.0,71.08,42030.0,63.0053,63.0585,62.9787,63.0497,42030.0
2019-06-04 13:30:00,71.08,71.12,71.06,71.06,17891.0,63.0497,63.0852,63.0319,63.0319,17891.0
2019-06-04 13:40:00,71.06,71.13,71.05,71.12,24411.0,63.0319,63.094,63.0231,63.0852,24411.0
2019-06-04 13:50:00,71.12,71.18,71.1,71.17,21877.0,63.0852,63.1384,63.0674,63.1295,21877.0
2019-06-04 14:00:00,71.17,71.18,71.11,71.14,60611.0,63.1295,63.1384,63.0763,63.1029,60611.0
2019-06-04 14:10:00,71.14,71.16,71.1,71.11,23335.0,63.1029,63.1206,63.0674,63.0763,23335.0
2019-06-04 14:20:00,71.11,71.13,71.08,71.12,19240.0,63.0763,63.094,63.0497,63.0852,19240.0
2019-06-04 14:30:00,71.12,71.14,71.09,71.14,19159.0,63.0852,63.1029,63.0585,63.1029,19159.0
2019-06-04 14:40:00,71.14,71.17,71.12,71.16,19883.0,63.1029,63.1295,63.0852,63.1206,19883.0
2019-06-04 14:50:00,71.16,71.16,71.11,71.11,15254.0,63.1206,63.1206,63.0763,63.0763,15254.0
2019-06-04 15:00:00,71.1,71.18,71.1,71.18,63283.0,63.0674,63.1384,63.0674,63.1384,63283.0
2019-06-04 15:10:00,71.17,71.19,71.16,71.17,45364.0,63.1295,63.1472,63.1206,63.1295,45364.0
2019-06-04 15:20:00,71.17,71.2,71.15,71.19,44070.0,63.1295,63.1561,63.1118,63.1472,44070.0
2019-06-04 15:30:00,71.2,71.2,71.15,71.19,91237.0,63.1561,63.1561,63.1118,63.1472,91237.0
2019-06-04 15:40:00,71.2,71.23,71.15,71.22,345752.0,63.1561,63.1827,63.1118,63.1739,345752.0
2019-06-04 15:50:00,71.22,71.34,71.21,71.32,246805.0,63.1739,63.2803,63.165,63.2626,246805.0
2019-06-05 09:30:00,71.67,71.68,71.56,71.57,45723.0,63.573,63.5819,63.4754,63.4843,45723.0
2019-06-05 09:40:00,71.53,71.53,71.41,71.44,58416.0,63.4488,63.4488,63.3424,63.369,58416.0
2019-06-05 09:50:00,71.42,71.51,71.38,71.51,33779.0,63.3513,63.4311,63.3158,63.4311,33779.0
2019-06-05 10:00:00,71.52,71.55,71.37,71.42,55211.0,63.44,63.4666,63.3069,63.3513,55211.0
2019-06-05 10:10:00,71.44,71.46,71.36,71.43,30909.0,63.369,63.3867,63.298,63.3601,30909.0
2019-06-05 10:20:00,71.42,71.46,71.35,71.35,39161.0,63.3513,63.3867,63.2892,63.2892,39161.0
2019-06-05 10:30:00,71.36,71.36,71.24,71.34,141875.0,63.298,63.298,63.1916,63.2803,141875.0
2019-06-05 10:40:00,71.34,71.37,71.25,71.25,20310.0,63.2803,63.3069,63.2005,63.2005,20310.0
2019-06-05 10:50:00,71.23,71.26,71.19,71.26,47278.0,63.1827,63.2093,63.1472,63.2093,47278.0
2019-06-05 11:00:00,71.27,71.36,71.23,71.3,31308.0,63.2182,63.298,63.1827,63.2448,31308.0
2019-06-05 11:10:00,71.3,71.36,71.28,71.32,31103.0,63.2448,63.298,63.2271,63.2626,31103.0
2019-06-05 11:20:00,71.32,71.42,71.32,71.42,33291.0,63.2626,63.3513,63.2626,63.3513,33291.0
2019-06-05 11:30:00,71.42,71.46,71.41,71.43,30491.0,63.3513,63.3867,63.3424,63.3601,30491.0
2019-06-05 11:40:00,71.43,71.43,71.37,71.37,81033.0,63.3601,63.3601,63.3069,63.3069,81033.0
2019-06-05 11:50:00,71.39,71.45,71.37,71.45,30153.0,63.3247,63.3779,63.3069,63.3779,30153.0
2019-06-05 12:00:00,71.44,71.46,71.4,71.42,33088.0,63.369,63.3867,63.3335,63.3513,33088.0
2019-06-05 12:10:00,71.42,71.42,71.35,71.37,71921.0,63.3513,63.3513,63.2892,63.3069,71921.0
2019-06-05 12:20:00,71.37,71.46,71.37,71.45,546933.0,63.3069,63.3867,63.3069,63.3779,546933.0
2019-06-05 12:30:00,71.45,71.45,71.35,71.43,170593.0,63.3779,63.3779,63.2892,63.3601,170593.0
2019-06-05 12:40:00,71.43,71.47,71.42,71.44,16160.0,63.3601,63.3956,63.3513,63.369,16160.0
2019-06-05 12:50:00,71.45,71.51,71.45,71.46,39852.0,63.3779,63.4311,63.3779,63.3867,39852.0
2019-06-05 13:00:00,71.46,71.55,71.46,71.54,95928.0,63.3867,63.4666,63.3867,63.4577,95928.0
2019-06-05 13:10:00,71.54,71.56,71.53,71.56,28347.0,63.4577,63.4754,63.4488,63.4754,28347.0
2019-06-05 13:20:00,71.56,71.59,71.52,71.55,76217.0,63.4754,63.5021,63.44,63.4666,76217.0
2019-06-05 13:30:00,71.56,71.58,71.53,71.57,23605.0,63.4754,63.4932,63.4488,63.4843,23605.0
2019-06-05 13:40:00,71.57,71.59,71.54,71.57,14173.0,63.4843,63.5021,63.4577,63.4843,14173.0
2019-06-05 13:50:00,71.56,71.56,71.51,71.55,30118.0,63.4754,63.4754,63.4311,63.4666,30118.0
2019-06-05 14:00:00,71.54,71.58,71.52,71.58,19925.0,63.4577,63.4932,63.44,63.4932,19925.0
2019-06-05 14:10:00,71.58,71.61,71.54,71.55,19116.0,63.4932,63.5198,63.4577,63.4666,19116.0
2019-06-05 14:20:00,71.54,71.56,71.53,71.54,12367.0,63.4577,63.4754,63.4488,63.4577,12367.0
2019-06-05 14:30:00,71.54,71.58,71.54,71.54,23865.0,63.4577,63.4932,63.4577,63.4577,23865.0
2019-06-05 14:40:00,71.55,71.55,71.5,71.5,29964.0,63.4666,63.4666,63.4222,63.4222,29964.0
2019-06-05 14:50:00,71.5,71.51,71.46,71.49,13110.0,63.4222,63.4311,63.3867,63.4134,13110.0
2019-06-05 15:00:00,71.48,71.52,71.48,71.48,12046.0,63.4045,63.44,63.4045,63.4045,12046.0
2019-06-05 15:10:00,71.48,71.52,71.47,71.51,27101.0,63.4045,63.44,63.3956,63.4311,27101.0
2019-06-05 15:20:00,71.51,71.52,71.48,71.49,15757.0,63.4311,63.44,63.4045,63.4134,15757.0
2019-06-05 15:30:00,71.49,71.49,71.37,71.42,33335.0,63.4134,63.4134,63.3069,63.3513,33335.0
2019-06-05 15:40:00,71.44,71.52,71.43,71.49,207470.0,63.369,63.44,63.3601,63.4134,207470.0
2019-06-05 15:50:00,71.49,71.6,71.49,71.56,125455.0,63.4134,63.5109,63.4134,63.4754,125455.0
2019-06-06 09:30:00,71.7,71.78,71.65,71.76,32559.0,63.5996,63.6706,63.5553,63.6529,32559.0
2019-06-06 09:40:00,71.75,71.8,71.68,71.7,23865.0,63.644,63.6883,63.5819,63.5996,23865.0
2019-06-06 09:50:00,71.74,71.75,71.64,71.64,39716.0,63.6351,63.644,63.5464,63.5464,39716.0
2019-06-06 10:00:00,71.65,71.72,71.64,71.7,14470.0,63.5553,63.6174,63.5464,63.5996,14470.0
2019-06-06 10:10:00,71.7,71.7,71.64,71.66,11612.0,63.5996,63.5996,63.5464,63.5641,11612.0
2019-06-06 10:20:00,71.66,71.67,71.55,71.55,166767.0,63.5641,63.573,63.4666,63.4666,166767.0
2019-06-06 10:30:00,71.55,71.68,71.53,71.68,78410.0,63.4666,63.5819,63.4488,63.5819,78410.0
2019-06-06 10:40:00,71.69,71.75,71.66,71.71,23325.0,63.5908,63.644,63.5641,63.6085,23325.0
2019-06-06 10:50:00,71.71,71.76,71.68,71.69,15777.0,63.6085,63.6529,63.5819,63.5908,15777.0
2019-06-06 11:00:00,71.68,71.77,71.65,71.76,39921.0,63.5819,63.6617,63.5553,63.6529,39921.0
2019-06-06 11:10:00,71.75,71.8,71.73,71.8,15254.0,63.644,63.6883,63.6262,63.6883,15254.0
2019-06-06 11:20:00,71.8,71.8,71.76,71.8,13537.0,63.6883,63.6883,63.6529,63.6883,13537.0
2019-06-06 11:30:00,71.79,71.83,71.79,71.79,65121.0,63.6795,63.7149,63.6795,63.6795,65121.0
2019-06-06 11:40:00,71.78,71.81,71.64,71.65,38835.0,63.6706,63.6972,63.5464,63.5553,38835.0
2019-06-06 11:50:00,71.66,71.7,71.64,71.67,25788.0,63.5641,63.5996,63.5464,63.573,25788.0
2019-06-06 12:00:00,71.66,71.71,71.65,71.69,25876.0,63.5641,63.6085,63.5553,63.5908,25876.0
2019-06-06 12:10:00,71.68,71.72,71.65,71.72,16734.0,63.5819,63.6174,63.5553,63.6174,16734.0
2019-06-06 12:20:00,71.72,71.72,71.69,71.71,15094.0,63.6174,63.6174,63.5908,63.6085,15094.0
2019-06-06 12:30:00,71.72,71.74,71.7,71.7,12813.0,63.6174,63.6351,63.5996,63.5996,12813.0
2019-06-06 12:40:00,71.7,71.77,71.7,71.76,12204.0,63.5996,63.6617,63.5996,63.6529,12204.0
2019-06-06 12:50:00,71.77,71.77,71.74,71.75,29237.0,63.6617,63.6617,63.6351,63.644,29237.0
2019-06-06 13:00:00,71.75,71.77,71.73,71.75,8222.0,63.644,63.6617,63.6262,63.644,8222.0
2019-06-06 13:10:00,71.74,71.77,71.73,71.74,9706.0,63.6351,63.6617,63.6262,63.6351,9706.0
2019-06-06 13:20:00,71.74,71.76,71.7,71.75,14232.0,63.6351,63.6529,63.5996,63.644,14232.0
2019-06-06 13:30:00,71.76,71.78,71.75,71.76,12546.0,63.6529,63.6706,63.644,63.6529,12546.0
2019-06-06 13:40:00,71.75,71.78,71.74,71.76,10459.0,63.644,63.6706,63.6351,63.6529,10459.0
2019-06-06 13:50:00,71.77,71.79,71.77,71.77,3616.0,63.6617,63.6795,63.6617,63.6617,3616.0
2019-06-06 14:00:00,71.77,71.78,71.73,71.77,56952.0,63.6617,63.6706,63.6262,63.6617,56952.0
2019-06-06 14:10:00,71.77,71.81,71.77,71.81,9277.0,63.6617,63.6972,63.6617,63.6972,9277.0
2019-06-06 14:20:00,71.81,71.81,71.78,71.78,4248.0,63.6972,63.6972,63.6706,63.6706,4248.0
2019-06-06 14:30:00,71.77,71.94,71.77,71.87,139338.0,63.6617,63.8125,63.6617,63.7504,139338.0
2019-06-06 14:40:00,71.87,71.94,71.84,71.87,31391.0,63.7504,63.8125,63.7238,63.7504,31391.0
2019-06-06 14:50:00,71.87,71.88,71.84,71.86,13549.0,63.7504,63.7593,63.7238,63.7416,13549.0
2019-06-06 15:00:00,71.86,71.9,71.84,71.89,25144.0,63.7416,63.777,63.7238,63.7682,25144.0
2019-06-06 15:10:00,71.89,72.0,71.89,71.98,14970.0,63.7682,63.8657,63.7682,63.848,14970.0
2019-06-06 15:20:00,71.98,72.03,71.97,72.03,18855.0,63.848,63.8923,63.8391,63.8923,18855.0
2019-06-06 15:30:00,72.02,72.11,72.01,72.09,75759.0,63.8835,63.9633,63.8746,63.9456,75759.0
2019-06-06 15:40:00,72.09,72.09,71.98,72.03,41681.0,63.9456,63.9456,63.848,63.8923,41681.0
2019-06-06 15:50:00,72.02,72.05,71.92,71.96,168336.0,63.8835,63.9101,63.7948,63.8303,168336.0
2019-06-07 09:30:00,72.29,72.59,72.29,72.59,113808.0,64.123,64.3891,64.123,64.3891,113808.0
2019-06-07 09:40:00,72.59,72.64,72.55,72.56,31166.0,64.3891,64.4334,64.3536,64.3625,31166.0
2019-06-07 09:50:00,72.56,72.63,72.54,72.63,100528.0,64.3625,64.4246,64.3447,64.4246,100528.0
2019-06-07 10:00:00,72.63,72.72,72.62,72.69,42689.0,64.4246,64.5044,64.4157,64.4778,42689.0
2019-06-07 10:10:00,72.7,72.7,72.63,72.68,22977.0,64.4867,64.4867,64.4246,64.4689,22977.0
2019-06-07 10:20:00,72.69,72.72,72.63,72.72,20514.0,64.4778,64.5044,64.4246,64.5044,20514.0
2019-06-07 10:30:00,72.72,72.85,72.72,72.84,53446.0,64.5044,64.6197,64.5044,64.6108,53446.0
2019-06-07 10:40:00,72.84,72.92,72.84,72.9,22325.0,64.6108,64.6818,64.6108,64.6641,22325.0
2019-06-07 10:50:00,72.9,72.97,72.89,72.97,48835.0,64.6641,64.7262,64.6552,64.7262,48835.0
2019-06-07 11:00:00,72.97,72.99,72.86,72.86,39541.0,64.7262,64.7439,64.6286,64.6286,39541.0
2019-06-07 11:10:00,72.86,72.88,72.8,72.84,19487.0,64.6286,64.6463,64.5754,64.6108,19487.0
2019-06-07 11:20:00,72.84,72.86,72.73,72.75,45069.0,64.6108,64.6286,64.5133,64.531,45069.0
2019-06-07 11:30:00,72.75,72.78,72.72,72.72,45629.0,64.531,64.5576,64.5044,64.5044,45629.0
2019-06-07 11:40:00,72.73,72.79,72.73,72.78,24197.0,64.5133,64.5665,64.5133,64.5576,24197.0
2019-06-07 11:50:00,72.78,72.8,72.72,72.73,11019.0,64.5576,64.5754,64.5044,64.5133,11019.0
2019-06-07 12:00:00,72.72,72.72,72.68,72.72,14098.0,64.5044,64.5044,64.4689,64.5044,14098.0
2019-06-07 12:10:00,72.73,72.76,72.71,72.74,12701.0,64.5133,64.5399,64.4955,64.5221,12701.0
2019-06-07 12:20:00,72.74,72.79,72.74,72.79,29395.0,64.5221,64.5665,64.5221,64.5665,29395.0
2019-06-07 12:30:00,72.8,72.81,72.76,72.77,66578.0,64.5754,64.5842,64.5399,64.5487,66578.0
2019-06-07 12:40:00,72.77,72.82,72.77,72.81,25049.0,64.5487,64.5931,64.5487,64.5842,25049.0
2019-06-07 12:50:00,72.81,72.88,72.8,72.88,101764.0,64.5842,64.6463,64.5754,64.6463,101764.0
2019-06-07 13:00:00,72.88,72.9,72.86,72.87,7789.0,64.6463,64.6641,64.6286,64.6374,7789.0
2019-06-07 13:10:00,72.87,72.88,72.84,72.87,10026.0,64.6374,64.6463,64.6108,64.6374,10026.0
2019-06-07 13:20:00,72.87,72.88,72.78,72.81,22765.0,64.6374,64.6463,64.5576,64.5842,22765.0
2019-06-07 13:30:00,72.81,72.86,72.81,72.84,37581.0,64.5842,64.6286,64.5842,64.6108,37581.0
2019-06-07 13:40:00,72.86,72.86,72.81,72.81,12195.0,64.6286,64.6286,64.5842,64.5842,12195.0
2019-06-07 13:50:00,72.81,72.86,72.81,72.86,22575.0,64.5842,64.6286,64.5842,64.6286,22575.0
2019-06-07 14:00:00,72.85,72.85,72.8,72.82,21920.0,64.6197,64.6197,64.5754,64.5931,21920.0
2019-06-07 14:10:00,72.82,72.85,72.81,72.83,11676.0,64.5931,64.6197,64.5842,64.602,11676.0
2019-06-07 14:20:00,72.82,72.86,72.82,72.84,18985.0,64.5931,64.6286,64.5931,64.6108,18985.0
2019-06-07 14:30:00,72.84,72.84,72.82,72.84,9624.0,64.6108,64.6108,64.5931,64.6108,9624.0
2019-06-07 14:40:00,72.84,72.86,72.75,72.76,15069.0,64.6108,64.6286,64.531,64.5399,15069.0
2019-06-07 14:50:00,72.75,72.79,72.73,72.75,28468.0,64.531,64.5665,64.5133,64.531,28468.0
2019-06-07 15:00:00,72.75,72.8,72.74,72.76,13394.0,64.531,64.5754,64.5221,64.5399,13394.0
2019-06-07 15:10:00,72.76,72.8,72.74,72.78,22237.0,64.5399,64.5754,64.5221,64.5576,22237.0
2019-06-07 15:20:00,72.79,72.84,72.76,72.84,138711.0,64.5665,64.6108,64.5399,64.6108,138711.0
2019-06-07 15:30:00,72.83,72.84,72.79,72.8,102967.0,64.602,64.6108,64.5665,64.5754,102967.0
2019-06-07 15:40:00,72.8,72.84,72.72,72.76,198804.0,64.5754,64.6108,64.5044,64.5399,198804.0
2019-06-07 15:50:00,72.76,72.78,72.7,72.72,182531.0,64.5399,64.5576,64.4867,64.5044,182531.0
2019-06-10 09:30:00,73.07,73.19,73.07,73.15,161546.0,64.8149,64.9213,64.8149,64.8858,161546.0
2019-06-10 09:40:00,73.16,73.19,73.08,73.09,68509.0,64.8947,64.9213,64.8237,64.8326,68509.0
2019-06-10 09:50:00,73.09,73.15,73.07,73.14,28770.0,64.8326,64.8858,64.8149,64.8769,28770.0
2019-06-10 10:00:00,73.16,73.2,73.11,73.19,236070.0,64.8947,64.9302,64.8503,64.9213,236070.0
2019-06-10 10:10:00,73.2,73.24,73.15,73.24,39621.0,64.9302,64.9656,64.8858,64.9656,39621.0
2019-06-10 10:20:00,73.24,73.24,73.19,73.23,24114.0,64.9656,64.9656,64.9213,64.9568,24114.0
2019-06-10 10:30:00,73.22,73.24,73.19,73.21,401501.0,64.9479,64.9656,64.9213,64.939,401501.0
2019-06-10 10:40:00,73.21,73.29,73.21,73.28,86989.0,64.939,65.01,64.939,65.0011,86989.0
2019-06-10 10:50:00,73.28,73.3,73.26,73.28,30370.0,65.0011,65.0189,64.9834,65.0011,30370.0
2019-06-10 11:00:00,73.27,73.3,73.26,73.3,16941.0,64.9923,65.0189,64.9834,65.0189,16941.0
2019-06-10 11:10:00,73.31,73.33,73.31,73.32,32415.0,65.0277,65.0455,65.0277,65.0366,32415.0
2019-06-10 11:20:00,73.32,73.33,73.3,73.31,24870.0,65.0366,65.0455,65.0189,65.0277,24870.0
2019-06-10 11:30:00,73.31,73.36,73.31,73.33,117729.0,65.0277,65.0721,65.0277,65.0455,117729.0
2019-06-10 11:40:00,73.34,73.42,73.34,73.4,99743.0,65.0543,65.1253,65.0543,65.1076,99743.0
2019-06-10 11:50:00,73.41,73.44,73.41,73.42,23558.0,65.1164,65.1431,65.1164,65.1253,23558.0
2019-06-10 12:00:00,73.42,73.42,73.36,73.36,16335.0,65.1253,65.1253,65.0721,65.0721,16335.0
2019-06-10 12:10:00,73.36,73.37,73.33,73.34,39286.0,65.0721,65.081,65.0455,65.0543,39286.0
2019-06-10 12:20:00,73.33,73.33,73.29,73.31,57014.0,65.0455,65.0455,65.01,65.0277,57014.0
2019-06-10 12:30:00,73.31,73.31,73.25,73.27,23162.0,65.0277,65.0277,64.9745,64.9923,23162.0
2019-06-10 12:40:00,73.28,73.3,73.26,73.28,52931.0,65.0011,65.0189,64.9834,65.0011,52931.0
2019-06-10 12:50:00,73.27,73.29,73.24,73.24,44026.0,64.9923,65.01,64.9656,64.9656,44026.0
2019-06-10 13:00:00,73.25,73.32,73.25,73.28,58993.0,64.9745,65.0366,64.9745,65.0011,58993.0
2019-06-10 13:10:00,73.27,73.3,73.25,73.26,28526.0,64.9923,65.0189,64.9745,64.9834,28526.0
2019-06-10 13:20:00,73.25,73.27,73.23,73.23,38718.0,64.9745,64.9923,64.9568,64.9568,38718.0
2019-06-10 13:30:00,73.25,73.28,73.25,73.25,26447.0,64.9745,65.0011,64.9745,64.9745,26447.0
2019-06-10 13:40:00,73.26,73.28,73.2,73.21,26076.0,64.9834,65.0011,64.9302,64.939,26076.0
2019-06-10 13:50:00,73.22,73.23,73.18,73.21,30637.0,64.9479,64.9568,64.9124,64.939,30637.0
2019-06-10 14:00:00,73.21,73.21,73.11,73.14,53217.0,64.939,64.939,64.8503,64.8769,53217.0
2019-06-10 14:10:00,73.14,73.15,73.06,73.08,15398.0,64.8769,64.8858,64.806,64.8237,15398.0
2019-06-10 14:20:00,73.09,73.15,73.08,73.15,61930.0,64.8326,64.8858,64.8237,64.8858,61930.0
2019-06-10 14:30:00,73.14,73.18,73.13,73.17,88789.0,64.8769,64.9124,64.8681,64.9036,88789.0
2019-06-10 14:40:00,73.17,73.2,73.15,73.19,20702.0,64.9036,64.9302,64.8858,64.9213,20702.0
2019-06-10 14:50:00,73.2,73.21,73.17,73.2,21271.0,64.9302,64.939,64.9036,64.9302,21271.0
2019-06-10 15:00:00,73.2,73.22,73.18,73.22,37696.0,64.9302,64.9479,64.9124,64.9479,37696.0
2019-06-10 15:10:00,73.21,73.22,73.14,73.19,32919.0,64.939,64.9479,64.8769,64.9213,32919.0
2019-06-10 15:20:00,73.2,73.2,73.11,73.12,30001.0,64.9302,64.9302,64.8503,64.8592,30001.0
2019-06-10 15:30:00,73.12,73.2,73.09,73.12,75612.0,64.8592,64.9302,64.8326,64.8592,75612.0
2019-06-10 15:40:00,73.12,73.14,73.08,73.09,49838.0,64.8592,64.8769,64.8237,64.8326,49838.0
2019-06-10 15:50:00,73.09,73.12,73.05,73.08,206979.0,64.8326,64.8592,64.7971,64.8237,206979.0
2019-06-11 09:30:00,73.61,73.74,73.52,73.56,131957.0,65.2938,65.4092,65.214,65.2495,131957.0
2019-06-11 09:40:00,73.56,73.67,73.56,73.58,21821.0,65.2495,65.3471,65.2495,65.2672,21821.0
2019-06-11 09:50:00,73.58,73.62,73.56,73.56,28014.0,65.2672,65.3027,65.2495,65.2495,28014.0
2019-06-11 10:00:00,73.58,73.62,73.49,73.51,47132.0,65.2672,65.3027,65.1874,65.2051,47132.0
2019-06-11 10:10:00,73.51,73.52,73.45,73.51,20611.0,65.2051,65.214,65.1519,65.2051,20611.0
2019-06-11 10:20:00,73.52,73.56,73.5,73.56,133797.0,65.214,65.2495,65.1963,65.2495,133797.0
2019-06-11 10:30:00,73.56,73.56,73.46,73.49,14871.0,65.2495,65.2495,65.1608,65.1874,14871.0
2019-06-11 10:40:00,73.49,73.51,73.38,73.39,28335.0,65.1874,65.2051,65.0898,65.0987,28335.0
2019-06-11 10:50:00,73.4,73.41,73.33,73.41,98429.0,65.1076,65.1164,65.0455,65.1164,98429.0
2019-06-11 11:00:00,73.41,73.44,73.37,73.42,176251.0,65.1164,65.1431,65.081,65.1253,176251.0
2019-06-11 11:10:00,73.41,73.44,73.38,73.43,66857.0,65.1164,65.1431,65.0898,65.1342,66857.0
2019-06-11 11:20:00,73.44,73.45,73.34,73.36,111434.0,65.1431,65.1519,65.0543,65.0721,111434.0
2019-06-11 11:30:00,73.36,73.37,73.25,73.25,62884.0,65.0721,65.081,64.9745,64.9745,62884.0
2019-06-11 11:40:00,73.26,73.27,73.23,73.25,106993.0,64.9834,64.9923,64.9568,64.9745,106993.0
2019-06-11 11:50:00,73.25,73.3,73.24,73.28,58727.0,64.9745,65.0189,64.9656,65.0011,58727.0
2019-06-11 12:00:00,73.27,73.27,73.13,73.16,177231.0,64.9923,64.9923,64.8681,64.8947,177231.0
2019-06-11 12:10:00,73.15,73.17,73.14,73.16,26450.0,64.8858,64.9036,64.8769,64.8947,26450.0
2019-06-11 12:20:00,73.15,73.18,73.15,73.16,23379.0,64.8858,64.9124,64.8858,64.8947,23379.0
2019-06-11 12:30:00,73.15,73.2,73.15,73.19,15246.0,64.8858,64.9302,64.8858,64.9213,15246.0
2019-06-11 12:40:00,73.2,73.2,73.13,73.13,22719.0,64.9302,64.9302,64.8681,64.8681,22719.0
2019-06-11 12:50:00,73.13,73.14,73.09,73.1,24871.0,64.8681,64.8769,64.8326,64.8415,24871.0
2019-06-11 13:00:00,73.08,73.14,73.08,73.13,25587.0,64.8237,64.8769,64.8237,64.8681,25587.0
2019-06-11 13:10:00,73.11,73.19,73.11,73.17,40998.0,64.8503,64.9213,64.8503,64.9036,40998.0
2019-06-11 13:20:00,73.17,73.18,73.13,73.15,19815.0,64.9036,64.9124,64.8681,64.8858,19815.0
2019-06-11 13:30:00,73.15,73.2,73.13,73.2,4612.0,64.8858,64.9302,64.8681,64.9302,4612.0
2019-06-11 13:40:00,73.19,73.23,73.19,73.2,2834.0,64.9213,64.9568,64.9213,64.9302,2834.0
2019-06-11 13:50:00,73.22,73.29,73.22,73.29,3731.0,64.9479,65.01,64.9479,65.01,3731.0
2019-06-11 14:00:00,73.3,73.36,73.29,73.32,24502.0,65.0189,65.0721,65.01,65.0366,24502.0
2019-06-11 14:10:00,73.33,73.33,73.31,73.31,14324.0,65.0455,65.0455,65.0277,65.0277,14324.0
2019-06-11 14:20:00,73.31,73.31,73.28,73.28,4318.0,65.0277,65.0277,65.0011,65.0011,4318.0
2019-06-11 14:30:00,73.28,73.28,73.19,73.2,10782.0,65.0011,65.0011,64.9213,64.9302,10782.0
2019-06-11 14:40:00,73.19,73.22,73.17,73.19,26150.0,64.9213,64.9479,64.9036,64.9213,26150.0
2019-06-11 14:50:00,73.19,73.21,73.16,73.21,27089.0,64.9213,64.939,64.8947,64.939,27089.0
2019-06-11 15:00:00,73.19,73.22,73.14,73.22,14580.0,64.9213,64.9479,64.8769,64.9479,14580.0
2019-06-11 15:10:00,73.22,73.24,73.2,73.2,13966.0,64.9479,64.9656,64.9302,64.9302,13966.0
2019-06-11 15:20:00,73.2,73.22,73.17,73.2,55769.0,64.9302,64.9479,64.9036,64.9302,55769.0
2019-06-11 15:30:00,73.19,73.27,73.18,73.24,27320.0,64.9213,64.9923,64.9124,64.9656,27320.0
2019-06-11 15:40:00,73.23,73.25,73.21,73.23,29118.0,64.9568,64.9745,64.939,64.9568,29118.0
2019-06-11 15:50:00,73.23,73.26,73.19,73.23,114094.0,64.9568,64.9834,64.9213,64.9568,114094.0
2019-06-12 09:30:00,73.02,73.12,72.98,73.08,80076.0,64.7705,64.8592,64.735,64.8237,80076.0
2019-06-12 09:40:00,73.08,73.15,73.05,73.07,37612.0,64.8237,64.8858,64.7971,64.8149,37612.0
2019-06-12 09:50:00,73.05,73.08,73.02,73.06,92253.0,64.7971,64.8237,64.7705,64.806,92253.0
2019-06-12 10:00:00,73.06,73.1,73.01,73.02,16408.0,64.806,64.8415,64.7616,64.7705,16408.0
2019-06-12 10:10:00,73.01,73.04,73.0,73.02,11052.0,64.7616,64.7882,64.7528,64.7705,11052.0
2019-06-12 10:20:00,73.02,73.04,72.97,72.98,10736.0,64.7705,64.7882,64.7262,64.735,10736.0
2019-06-12 10:30:00,72.99,73.05,72.94,73.05,10132.0,64.7439,64.7971,64.6995,64.7971,10132.0
2019-06-12 10:40:00,73.06,73.11,73.03,73.09,13222.0,64.806,64.8503,64.7794,64.8326,13222.0
2019-06-12 10:50:00,73.09,73.1,73.0,73.0,44074.0,64.8326,64.8415,64.7528,64.7528,44074.0
2019-06-12 11:00:00,72.99,73.04,72.97,73.01,18380.0,64.7439,64.7882,64.7262,64.7616,18380.0
2019-06-12 11:10:00,73.01,73.02,72.96,72.98,10468.0,64.7616,64.7705,64.7173,64.735,10468.0
2019-06-12 11:20:00,73.0,73.01,72.94,72.97,14989.0,64.7528,64.7616,64.6995,64.7262,14989.0
2019-06-12 11:30:00,72.97,73.0,72.89,72.91,18504.0,64.7262,64.7528,64.6552,64.6729,18504.0
2019-06-12 11:40:00,72.9,72.92,72.88,72.89,7031.0,64.6641,64.6818,64.6463,64.6552,7031.0
2019-06-12 11:50:00,72.88,72.9,72.84,72.85,4341.0,64.6463,64.6641,64.6108,64.6197,4341.0
2019-06-12 12:00:00,72.85,72.91,72.84,72.9,10365.0,64.6197,64.6729,64.6108,64.6641,10365.0
2019-06-12 12:10:00,72.89,72.9,72.85,72.9,6377.0,64.6552,64.6641,64.6197,64.6641,6377.0
2019-06-12 12:20:00,72.89,72.97,72.87,72.95,13965.0,64.6552,64.7262,64.6374,64.7084,13965.0
2019-06-12 12:30:00,72.95,72.97,72.91,72.91,5780.0,64.7084,64.7262,64.6729,64.6729,5780.0
2019-06-12 12:40:00,72.91,72.96,72.89,72.96,4301.0,64.6729,64.7173,64.6552,64.7173,4301.0
2019-06-12 12:50:00,72.97,72.97,72.95,72.95,13280.0,64.7262,64.7262,64.7084,64.7084,13280.0
2019-06-12 13:00:00,72.96,72.99,72.93,72.95,21393.0,64.7173,64.7439,64.6907,64.7084,21393.0
2019-06-12 13:10:00,72.94,72.94,72.91,72.92,7503.0,64.6995,64.6995,64.6729,64.6818,7503.0
2019-06-12 13:20:00,72.93,72.94,72.91,72.93,24240.0,64.6907,64.6995,64.6729,64.6907,24240.0
2019-06-12 13:30:00,72.93,72.93,72.89,72.89,4479.0,64.6907,64.6907,64.6552,64.6552,4479.0
2019-06-12 13:40:00,72.89,72.93,72.88,72.92,4599.0,64.6552,64.6907,64.6463,64.6818,4599.0
2019-06-12 13:50:00,72.92,72.93,72.92,72.92,2400.0,64.6818,64.6907,64.6818,64.6818,2400.0
2019-06-12 14:00:00,72.93,72.93,72.88,72.88,4600.0,64.6907,64.6907,64.6463,64.6463,4600.0
2019-06-12 14:10:00,72.88,72.9,72.86,72.86,31041.0,64.6463,64.6641,64.6286,64.6286,31041.0
2019-06-12 14:20:00,72.87,72.87,72.85,72.86,10886.0,64.6374,64.6374,64.6197,64.6286,10886.0
2019-06-12 14:30:00,72.87,72.9,72.84,72.89,4874.0,64.6374,64.6641,64.6108,64.6552,4874.0
2019-06-12 14:40:00,72.88,72.95,72.87,72.94,5531.0,64.6463,64.7084,64.6374,64.6995,5531.0
2019-06-12 14:50:00,72.94,72.95,72.92,72.92,12337.0,64.6995,64.7084,64.6818,64.6818,12337.0
2019-06-12 15:00:00,72.92,72.92,72.88,72.9,10649.0,64.6818,64.6818,64.6463,64.6641,10649.0
2019-06-12 15:10:00,72.9,72.92,72.89,72.89,4553.0,64.6641,64.6818,64.6552,64.6552,4553.0
2019-06-12 15:20:00,72.88,72.89,72.86,72.86,7182.0,64.6463,64.6552,64.6286,64.6286,7182.0
2019-06-12 15:30:00,72.86,72.88,72.84,72.84,58160.0,64.6286,64.6463,64.6108,64.6108,58160.0
2019-06-12 15:40:00,72.85,72.87,72.83,72.84,14666.0,64.6197,64.6374,64.602,64.6108,14666.0
2019-06-12 15:50:00,72.84,72.91,72.84,72.88,62701.0,64.6108,64.6729,64.6108,64.6463,62701.0
2019-06-13 09:30:00,73.12,73.18,73.06,73.15,114938.0,64.8592,64.9124,64.806,64.8858,114938.0
2019-06-13 09:40:00,73.15,73.22,73.14,73.15,42652.0,64.8858,64.9479,64.8769,64.8858,42652.0
2019-06-13 09:50:00,73.17,73.18,73.13,73.15,23397.0,64.9036,64.9124,64.8681,64.8858,23397.0
2019-06-13 10:00:00,73.16,73.17,72.99,73.0,24896.0,64.8947,64.9036,64.7439,64.7528,24896.0
2019-06-13 10:10:00,73.01,73.05,73.01,73.03,16490.0,64.7616,64.7971,64.7616,64.7794,16490.0
2019-06-13 10:20:00,73.0,73.08,73.0,73.06,4124.0,64.7528,64.8237,64.7528,64.806,4124.0
2019-06-13 10:30:00,73.09,73.11,73.06,73.11,24900.0,64.8326,64.8503,64.806,64.8503,24900.0
2019-06-13 10:40:00,73.11,73.12,73.0,73.0,26208.0,64.8503,64.8592,64.7528,64.7528,26208.0
2019-06-13 10:50:00,73.01,73.01,72.95,72.96,25294.0,64.7616,64.7616,64.7084,64.7173,25294.0
2019-06-13 11:00:00,72.96,73.02,72.9,72.93,15874.0,64.7173,64.7705,64.6641,64.6907,15874.0
2019-06-13 11:10:00,72.94,72.98,72.92,72.94,12690.0,64.6995,64.735,64.6818,64.6995,12690.0
2019-06-13 11:20:00,72.95,73.01,72.95,73.0,26943.0,64.7084,64.7616,64.7084,64.7528,26943.0
2019-06-13 11:30:00,73.0,73.01,72.96,73.01,55419.0,64.7528,64.7616,64.7173,64.7616,55419.0
2019-06-13 11:40:00,73.01,73.04,72.99,73.01,39318.0,64.7616,64.7882,64.7439,64.7616,39318.0
2019-06-13 11:50:00,73.01,73.02,72.97,72.99,42094.0,64.7616,64.7705,64.7262,64.7439,42094.0
2019-06-13 12:00:00,73.0,73.04,72.99,73.02,22513.0,64.7528,64.7882,64.7439,64.7705,22513.0
2019-06-13 12:10:00,73.03,73.03,73.0,73.01,5711.0,64.7794,64.7794,64.7528,64.7616,5711.0
2019-06-13 12:20:00,73.01,73.03,72.96,72.97,16680.0,64.7616,64.7794,64.7173,64.7262,16680.0
2019-06-13 12:30:00,72.95,72.96,72.93,72.96,14955.0,64.7084,64.7173,64.6907,64.7173,14955.0
2019-06-13 12:40:00,72.96,73.06,72.94,73.03,13361.0,64.7173,64.806,64.6995,64.7794,13361.0
2019-06-13 12:50:00,73.04,73.08,73.03,73.08,7687.0,64.7882,64.8237,64.7794,64.8237,7687.0
2019-06-13 13:00:00,73.08,73.12,73.06,73.07,18424.0,64.8237,64.8592,64.806,64.8149,18424.0
2019-06-13 13:10:00,73.08,73.09,73.05,73.08,25480.0,64.8237,64.8326,64.7971,64.8237,25480.0
2019-06-13 13:20:00,73.08,73.1,73.07,73.09,6745.0,64.8237,64.8415,64.8149,64.8326,6745.0
2019-06-13 13:30:00,73.1,73.1,73.07,73.09,11016.0,64.8415,64.8415,64.8149,64.8326,11016.0
2019-06-13 13:40:00,73.09,73.09,73.05,73.09,14757.0,64.8326,64.8326,64.7971,64.8326,14757.0
2019-06-13 13:50:00,73.09,73.1,73.09,73.09,7209.0,64.8326,64.8415,64.8326,64.8326,7209.0
2019-06-13 14:00:00,73.09,73.1,73.05,73.05,9444.0,64.8326,64.8415,64.7971,64.7971,9444.0
2019-06-13 14:10:00,73.05,73.07,73.0,73.03,36680.0,64.7971,64.8149,64.7528,64.7794,36680.0
2019-06-13 14:20:00,73.02,73.04,73.01,73.04,5699.0,64.7705,64.7882,64.7616,64.7882,5699.0
2019-06-13 14:30:00,73.03,73.04,72.96,72.99,17426.0,64.7794,64.7882,64.7173,64.7439,17426.0
2019-06-13 14:40:00,72.99,73.04,72.98,73.01,18111.0,64.7439,64.7882,64.735,64.7616,18111.0
2019-06-13 14:50:00,73.01,73.02,72.99,72.99,9325.0,64.7616,64.7705,64.7439,64.7439,9325.0
2019-06-13 15:00:00,72.99,72.99,72.91,72.91,79320.0,64.7439,64.7439,64.6729,64.6729,79320.0
2019-06-13 15:10:00,72.93,72.94,72.87,72.89,27474.0,64.6907,64.6995,64.6374,64.6552,27474.0
2019-06-13 15:20:00,72.89,72.93,72.89,72.93,14259.0,64.6552,64.6907,64.6552,64.6907,14259.0
2019-06-13 15:30:00,72.93,72.98,72.92,72.98,18575.0,64.6907,64.735,64.6818,64.735,18575.0
2019-06-13 15:40:00,72.97,72.99,72.92,72.93,53476.0,64.7262,64.7439,64.6818,64.6907,53476.0
2019-06-13 15:50:00,72.92,73.09,72.91,73.09,59647.0,64.6818,64.8326,64.6729,64.8326,59647.0
2019-06-14 09:30:00,72.85,72.85,72.7,72.73,31776.0,64.6197,64.6197,64.4867,64.5133,31776.0
2019-06-14 09:40:00,72.74,72.76,72.68,72.76,31093.0,64.5221,64.5399,64.4689,64.5399,31093.0
2019-06-14 09:50:00,72.76,72.78,72.65,72.68,45480.0,64.5399,64.5576,64.4423,64.4689,45480.0
2019-06-14 10:00:00,72.67,72.75,72.67,72.75,28475.0,64.46,64.531,64.46,64.531,28475.0
2019-06-14 10:10:00,72.75,72.76,72.7,72.72,24020.0,64.531,64.5399,64.4867,64.5044,24020.0
2019-06-14 10:20:00,72.73,72.77,72.72,72.73,77626.0,64.5133,64.5487,64.5044,64.5133,77626.0
2019-06-14 10:30:00,72.72,72.75,72.69,72.71,22217.0,64.5044,64.531,64.4778,64.4955,22217.0
2019-06-14 10:40:00,72.71,72.8,72.69,72.8,58284.0,64.4955,64.5754,64.4778,64.5754,58284.0
2019-06-14 10:50:00,72.81,72.83,72.79,72.8,93469.0,64.5842,64.602,64.5665,64.5754,93469.0
2019-06-14 11:00:00,72.81,72.82,72.73,72.75,80017.0,64.5842,64.5931,64.5133,64.531,80017.0
2019-06-14 11:10:00,72.73,72.74,72.67,72.72,92992.0,64.5133,64.5221,64.46,64.5044,92992.0
2019-06-14 11:20:00,72.72,72.79,72.72,72.78,108214.0,64.5044,64.5665,64.5044,64.5576,108214.0
2019-06-14 11:30:00,72.78,72.82,72.76,72.81,75664.0,64.5576,64.5931,64.5399,64.5842,75664.0
2019-06-14 11:40:00,72.81,72.81,72.75,72.77,103202.0,64.5842,64.5842,64.531,64.5487,103202.0
2019-06-14 11:50:00,72.77,72.81,72.74,72.76,82592.0,64.5487,64.5842,64.5221,64.5399,82592.0
2019-06-14 12:00:00,72.74,72.74,72.7,72.71,21194.0,64.5221,64.5221,64.4867,64.4955,21194.0
2019-06-14 12:10:00,72.72,72.73,72.7,72.7,5166.0,64.5044,64.5133,64.4867,64.4867,5166.0
2019-06-14 12:20:00,72.69,72.73,72.69,72.71,13579.0,64.4778,64.5133,64.4778,64.4955,13579.0
2019-06-14 12:30:00,72.71,72.75,72.71,72.74,11937.0,64.4955,64.531,64.4955,64.5221,11937.0
2019-06-14 12:40:00,72.73,72.74,72.7,72.71,13861.0,64.5133,64.5221,64.4867,64.4955,13861.0
2019-06-14 12:50:00,72.72,72.74,72.72,72.73,9425.0,64.5044,64.5221,64.5044,64.5133,9425.0
2019-06-14 13:00:00,72.72,72.73,72.7,72.72,6278.0,64.5044,64.5133,64.4867,64.5044,6278.0
2019-06-14 13:10:00,72.72,72.72,72.7,72.71,2665.0,64.5044,64.5044,64.4867,64.4955,2665.0
2019-06-14 13:20:00,72.7,72.73,72.7,72.7,14211.0,64.4867,64.5133,64.4867,64.4867,14211.0
2019-06-14 13:30:00,72.71,72.72,72.69,72.71,8817.0,64.4955,64.5044,64.4778,64.4955,8817.0
2019-06-14 13:40:00,72.69,72.7,72.68,72.69,17271.0,64.4778,64.4867,64.4689,64.4778,17271.0
2019-06-14 13:50:00,72.7,72.7,72.69,72.69,29925.0,64.4867,64.4867,64.4778,64.4778,29925.0
2019-06-14 14:00:00,72.69,72.72,72.69,72.71,7304.0,64.4778,64.5044,64.4778,64.4955,7304.0
2019-06-14 14:10:00,72.72,72.76,72.71,72.76,63626.0,64.5044,64.5399,64.4955,64.5399,63626.0
2019-06-14 14:20:00,72.76,72.76,72.73,72.73,3558.0,64.5399,64.5399,64.5133,64.5133,3558.0
2019-06-14 14:30:00,72.73,72.76,72.73,72.75,3154.0,64.5133,64.5399,64.5133,64.531,3154.0
2019-06-14 14:40:00,72.75,72.76,72.74,72.75,8320.0,64.531,64.5399,64.5221,64.531,8320.0
2019-06-14 14:50:00,72.75,72.77,72.73,72.75,156063.0,64.531,64.5487,64.5133,64.531,156063.0
2019-06-14 15:00:00,72.75,72.79,72.74,72.79,41365.0,64.531,64.5665,64.5221,64.5665,41365.0
2019-06-14 15:10:00,72.8,72.84,72.79,72.83,19969.0,64.5754,64.6108,64.5665,64.602,19969.0
2019-06-14 15:20:00,72.83,72.87,72.83,72.85,20979.0,64.602,64.6374,64.602,64.6197,20979.0
2019-06-14 15:30:00,72.84,72.88,72.82,72.88,10581.0,64.6108,64.6463,64.5931,64.6463,10581.0
2019-06-14 15:40:00,72.87,72.87,72.82,72.83,39339.0,64.6374,64.6374,64.5931,64.602,39339.0
2019-06-14 15:50:00,72.83,72.85,72.75,72.76,103363.0,64.602,64.6197,64.531,64.5399,103363.0
2019-06-17 09:30:00,71.95,71.95,71.85,71.87,103458.0,64.6254,64.6254,64.5355,64.5535,103458.0
2019-06-17 09:40:00,71.88,71.96,71.86,71.96,16984.0,64.5625,64.6344,64.5445,64.6344,16984.0
2019-06-17 09:50:00,71.96,72.01,71.94,71.98,9521.0,64.6344,64.6793,64.6164,64.6523,9521.0
2019-06-17 10:00:00,71.98,72.03,71.98,72.03,9263.0,64.6523,64.6972,64.6523,64.6972,9263.0
2019-06-17 10:10:00,72.02,72.02,71.96,71.97,35331.0,64.6882,64.6882,64.6344,64.6433,35331.0
2019-06-17 10:20:00,71.98,72.04,71.97,72.03,20017.0,64.6523,64.7062,64.6433,64.6972,20017.0
2019-06-17 10:30:00,72.04,72.08,72.04,72.07,24795.0,64.7062,64.7421,64.7062,64.7332,24795.0
2019-06-17 10:40:00,72.07,72.09,72.01,72.03,8306.0,64.7332,64.7511,64.6793,64.6972,8306.0
2019-06-17 10:50:00,72.03,72.05,72.0,72.03,8437.0,64.6972,64.7152,64.6703,64.6972,8437.0
2019-06-17 11:00:00,72.03,72.09,72.02,72.03,12795.0,64.6972,64.7511,64.6882,64.6972,12795.0
2019-06-17 11:10:00,72.03,72.05,72.02,72.05,4665.0,64.6972,64.7152,64.6882,64.7152,4665.0
2019-06-17 11:20:00,72.07,72.07,72.01,72.02,10831.0,64.7332,64.7332,64.6793,64.6882,10831.0
2019-06-17 11:30:00,72.01,72.02,71.97,71.99,5950.0,64.6793,64.6882,64.6433,64.6613,5950.0
2019-06-17 11:40:00,71.99,72.0,71.97,72.0,8930.0,64.6613,64.6703,64.6433,64.6703,8930.0
2019-06-17 11:50:00,72.01,72.02,71.97,72.0,12444.0,64.6793,64.6882,64.6433,64.6703,12444.0
2019-06-17 12:00:00,72.0,72.01,71.97,71.98,15155.0,64.6703,64.6793,64.6433,64.6523,15155.0
2019-06-17 12:10:00,71.99,72.0,71.97,71.98,8183.0,64.6613,64.6703,64.6433,64.6523,8183.0
2019-06-17 12:20:00,71.99,71.99,71.96,71.97,3813.0,64.6613,64.6613,64.6344,64.6433,3813.0
2019-06-17 12:30:00,71.97,72.01,71.96,72.0,20517.0,64.6433,64.6793,64.6344,64.6703,20517.0
2019-06-17 12:40:00,72.0,72.02,72.0,72.01,3103.0,64.6703,64.6882,64.6703,64.6793,3103.0
2019-06-17 12:50:00,72.01,72.01,71.98,71.99,8750.0,64.6793,64.6793,64.6523,64.6613,8750.0
2019-06-17 13:00:00,72.0,72.02,71.99,71.99,7137.0,64.6703,64.6882,64.6613,64.6613,7137.0
2019-06-17 13:10:00,71.98,72.0,71.98,72.0,11600.0,64.6523,64.6703,64.6523,64.6703,11600.0
2019-06-17 13:20:00,72.0,72.01,71.96,71.97,27826.0,64.6703,64.6793,64.6344,64.6433,27826.0
2019-06-17 13:30:00,71.97,72.01,71.96,72.01,15051.0,64.6433,64.6793,64.6344,64.6793,15051.0
2019-06-17 13:40:00,72.0,72.01,72.0,72.01,12271.0,64.6703,64.6793,64.6703,64.6793,12271.0
2019-06-17 13:50:00,72.01,72.02,72.0,72.01,30455.0,64.6793,64.6882,64.6703,64.6793,30455.0
2019-06-17 14:00:00,72.0,72.05,71.99,72.0,42055.0,64.6703,64.7152,64.6613,64.6703,42055.0
2019-06-17 14:10:00,72.0,72.01,71.99,72.01,102639.0,64.6703,64.6793,64.6613,64.6793,102639.0
2019-06-17 14:20:00,72.0,72.01,71.96,71.97,49861.0,64.6703,64.6793,64.6344,64.6433,49861.0
2019-06-17 14:30:00,71.97,71.99,71.96,71.99,14500.0,64.6433,64.6613,64.6344,64.6613,14500.0
2019-06-17 14:40:00,71.99,72.0,71.98,71.99,24007.0,64.6613,64.6703,64.6523,64.6613,24007.0
2019-06-17 14:50:00,71.99,71.99,71.96,71.97,41327.0,64.6613,64.6613,64.6344,64.6433,41327.0
2019-06-17 15:00:00,71.97,71.97,71.93,71.97,29762.0,64.6433,64.6433,64.6074,64.6433,29762.0
2019-06-17 15:10:00,71.96,71.98,71.95,71.95,57184.0,64.6344,64.6523,64.6254,64.6254,57184.0
2019-06-17 15:20:00,71.96,71.99,71.95,71.97,53601.0,64.6344,64.6613,64.6254,64.6433,53601.0
2019-06-17 15:30:00,71.98,71.98,71.91,71.92,74046.0,64.6523,64.6523,64.5894,64.5984,74046.0
2019-06-17 15:40:00,71.92,71.94,71.9,71.92,51763.0,64.5984,64.6164,64.5805,64.5984,51763.0
2019-06-17 15:50:00,71.91,71.93,71.86,71.92,62843.0,64.5894,64.6074,64.5445,64.5984,62843.0
2019-06-18 09:30:00,72.44,72.65,72.44,72.64,235957.0,65.0655,65.2541,65.0655,65.2451,235957.0
2019-06-18 09:40:00,72.65,72.89,72.61,72.89,90269.0,65.2541,65.4697,65.2182,65.4697,90269.0
2019-06-18 09:50:00,72.9,72.92,72.86,72.86,150362.0,65.4787,65.4966,65.4427,65.4427,150362.0
2019-06-18 10:00:00,72.86,72.95,72.85,72.85,167414.0,65.4427,65.5236,65.4337,65.4337,167414.0
2019-06-18 10:10:00,72.86,72.88,72.83,72.87,164328.0,65.4427,65.4607,65.4158,65.4517,164328.0
2019-06-18 10:20:00,72.87,72.89,72.81,72.88,226927.0,65.4517,65.4697,65.3978,65.4607,226927.0
2019-06-18 10:30:00,72.88,72.95,72.88,72.94,203158.0,65.4607,65.5236,65.4607,65.5146,203158.0
2019-06-18 10:40:00,72.93,72.98,72.92,72.98,171508.0,65.5056,65.5505,65.4966,65.5505,171508.0
2019-06-18 10:50:00,72.98,73.02,72.94,72.99,206814.0,65.5505,65.5864,65.5146,65.5595,206814.0
2019-06-18 11:00:00,72.99,73.03,72.99,73.01,268536.0,65.5595,65.5954,65.5595,65.5775,268536.0
2019-06-18 11:10:00,73.02,73.02,72.95,72.97,148939.0,65.5864,65.5864,65.5236,65.5415,148939.0
2019-06-18 11:20:00,72.97,73.01,72.87,72.96,283008.0,65.5415,65.5775,65.4517,65.5325,283008.0
2019-06-18 11:30:00,72.96,72.96,72.89,72.9,209595.0,65.5325,65.5325,65.4697,65.4787,209595.0
2019-06-18 11:40:00,72.91,72.92,72.83,72.84,158624.0,65.4876,65.4966,65.4158,65.4248,158624.0
2019-06-18 11:50:00,72.84,72.85,72.8,72.8,204976.0,65.4248,65.4337,65.3888,65.3888,204976.0
2019-06-18 12:00:00,72.8,72.85,72.8,72.85,151303.0,65.3888,65.4337,65.3888,65.4337,151303.0
2019-06-18 12:10:00,72.85,72.87,72.77,72.78,242283.0,65.4337,65.4517,65.3619,65.3709,242283.0
2019-06-18 12:20:00,72.79,72.86,72.78,72.86,96217.0,65.3799,65.4427,65.3709,65.4427,96217.0
2019-06-18 12:30:00,72.86,72.88,72.84,72.87,134610.0,65.4427,65.4607,65.4248,65.4517,134610.0
2019-06-18 12:40:00,72.87,72.89,72.84,72.88,198828.0,65.4517,65.4697,65.4248,65.4607,198828.0
2019-06-18 12:50:00,72.89,72.89,72.85,72.86,130065.0,65.4697,65.4697,65.4337,65.4427,130065.0
2019-06-18 13:00:00,72.86,72.86,72.74,72.8,221680.0,65.4427,65.4427,65.3349,65.3888,221680.0
2019-06-18 13:10:00,72.8,72.85,72.79,72.82,923324.0,65.3888,65.4337,65.3799,65.4068,923324.0
2019-06-18 13:20:00,72.83,72.83,72.78,72.79,148667.0,65.4158,65.4158,65.3709,65.3799,148667.0
2019-06-18 13:30:00,72.79,72.83,72.78,72.82,142017.0,65.3799,65.4158,65.3709,65.4068,142017.0
2019-06-18 13:40:00,72.81,72.84,72.79,72.83,139260.0,65.3978,65.4248,65.3799,65.4158,139260.0
2019-06-18 13:50:00,72.83,72.86,72.82,72.85,141282.0,65.4158,65.4427,65.4068,65.4337,141282.0
2019-06-18 14:00:00,72.85,72.89,72.85,72.89,149827.0,65.4337,65.4697,65.4337,65.4697,149827.0
2019-06-18 14:10:00,72.89,72.9,72.86,72.9,152684.0,65.4697,65.4787,65.4427,65.4787,152684.0
2019-06-18 14:20:00,72.9,72.93,72.89,72.92,145813.0,65.4787,65.5056,65.4697,65.4966,145813.0
2019-06-18 14:30:00,72.92,72.94,72.9,72.91,129589.0,65.4966,65.5146,65.4787,65.4876,129589.0
2019-06-18 14:40:00,72.91,72.92,72.89,72.89,210111.0,65.4876,65.4966,65.4697,65.4697,210111.0
2019-06-18 14:50:00,72.89,72.9,72.86,72.88,277034.0,65.4697,65.4787,65.4427,65.4607,277034.0
2019-06-18 15:00:00,72.87,72.89,72.85,72.86,18129.0,65.4517,65.4697,65.4337,65.4427,18129.0
2019-06-18 15:10:00,72.87,72.89,72.83,72.89,28312.0,65.4517,65.4697,65.4158,65.4697,28312.0
2019-06-18 15:20:00,72.88,72.88,72.84,72.86,132307.0,65.4607,65.4607,65.4248,65.4427,132307.0
2019-06-18 15:30:00,72.85,72.85,72.78,72.8,274042.0,65.4337,65.4337,65.3709,65.3888,274042.0
2019-06-18 15:40:00,72.8,72.85,72.77,72.84,84788.0,65.3888,65.4337,65.3619,65.4248,84788.0
2019-06-18 15:50:00,72.84,72.85,72.76,72.84,196715.0,65.4248,65.4337,65.3529,65.4248,196715.0
2019-06-19 09:30:00,72.97,72.98,72.85,72.88,77926.0,65.5415,65.5505,65.4337,65.4607,77926.0
2019-06-19 09:40:00,72.87,72.89,72.83,72.89,121794.0,65.4517,65.4697,65.4158,65.4697,121794.0
2019-06-19 09:50:00,72.88,72.92,72.87,72.92,103493.0,65.4607,65.4966,65.4517,65.4966,103493.0
2019-06-19 10:00:00,72.92,72.94,72.88,72.9,75000.0,65.4966,65.5146,65.4607,65.4787,75000.0
2019-06-19 10:10:00,72.89,72.92,72.86,72.88,68757.0,65.4697,65.4966,65.4427,65.4607,68757.0
2019-06-19 10:20:00,72.88,72.89,72.85,72.85,50040.0,65.4607,65.4697,65.4337,65.4337,50040.0
2019-06-19 10:30:00,72.86,72.89,72.83,72.85,52983.0,65.4427,65.4697,65.4158,65.4337,52983.0
2019-06-19 10:40:00,72.86,72.87,72.83,72.85,25150.0,65.4427,65.4517,65.4158,65.4337,25150.0
2019-06-19 10:50:00,72.86,72.88,72.85,72.88,13669.0,65.4427,65.4607,65.4337,65.4607,13669.0
2019-06-19 11:00:00,72.89,72.91,72.88,72.89,18568.0,65.4697,65.4876,65.4607,65.4697,18568.0
2019-06-19 11:10:00,72.89,72.89,72.86,72.88,12699.0,65.4697,65.4697,65.4427,65.4607,12699.0
2019-06-19 11:20:00,72.88,72.91,72.87,72.91,15300.0,65.4607,65.4876,65.4517,65.4876,15300.0
2019-06-19 11:30:00,72.92,72.93,72.88,72.9,64832.0,65.4966,65.5056,65.4607,65.4787,64832.0
2019-06-19 11:40:00,72.9,72.94,72.89,72.92,38397.0,65.4787,65.5146,65.4697,65.4966,38397.0
2019-06-19 11:50:00,72.92,72.95,72.9,72.92,73570.0,65.4966,65.5236,65.4787,65.4966,73570.0
2019-06-19 12:00:00,72.92,72.92,72.86,72.87,18644.0,65.4966,65.4966,65.4427,65.4517,18644.0
2019-06-19 12:10:00,72.87,72.9,72.86,72.89,81720.0,65.4517,65.4787,65.4427,65.4697,81720.0
2019-06-19 12:20:00,72.89,72.89,72.87,72.89,21582.0,65.4697,65.4697,65.4517,65.4697,21582.0
2019-06-19 12:30:00,72.88,72.89,72.86,72.88,65997.0,65.4607,65.4697,65.4427,65.4607,65997.0
2019-06-19 12:40:00,72.88,72.89,72.87,72.89,62751.0,65.4607,65.4697,65.4517,65.4697,62751.0
2019-06-19 12:50:00,72.88,72.89,72.87,72.88,33049.0,65.4607,65.4697,65.4517,65.4607,33049.0
2019-06-19 13:00:00,72.88,72.89,72.87,72.89,12501.0,65.4607,65.4697,65.4517,65.4697,12501.0
2019-06-19 13:10:00,72.88,72.89,72.84,72.84,38895.0,65.4607,65.4697,65.4248,65.4248,38895.0
2019-06-19 13:20:00,72.84,72.88,72.82,72.87,42609.0,65.4248,65.4607,65.4068,65.4517,42609.0
2019-06-19 13:30:00,72.86,72.89,72.86,72.88,52627.0,65.4427,65.4697,65.4427,65.4607,52627.0
2019-06-19 13:40:00,72.88,72.88,72.83,72.84,12651.0,65.4607,65.4607,65.4158,65.4248,12651.0
2019-06-19 13:50:00,72.84,72.91,72.83,72.91,105337.0,65.4248,65.4876,65.4158,65.4876,105337.0
2019-06-19 14:00:00,73.01,73.26,72.76,73.11,158440.0,65.5775,65.802,65.3529,65.6673,158440.0
2019-06-19 14:10:00,73.11,73.15,73.07,73.11,38363.0,65.6673,65.7032,65.6314,65.6673,38363.0
2019-06-19 14:20:00,73.11,73.11,73.0,73.05,18833.0,65.6673,65.6673,65.5685,65.6134,18833.0
2019-06-19 14:30:00,73.08,73.21,73.02,73.03,34666.0,65.6403,65.7571,65.5864,65.5954,34666.0
2019-06-19 14:40:00,73.03,73.09,72.95,73.02,59108.0,65.5954,65.6493,65.5236,65.5864,59108.0
2019-06-19 14:50:00,73.02,73.17,73.02,73.13,17274.0,65.5864,65.7212,65.5864,65.6852,17274.0
2019-06-19 15:00:00,73.14,73.19,73.12,73.18,41521.0,65.6942,65.7391,65.6763,65.7302,41521.0
2019-06-19 15:10:00,73.18,73.22,73.15,73.2,17163.0,65.7302,65.7661,65.7032,65.7481,17163.0
2019-06-19 15:20:00,73.21,73.22,73.16,73.17,13736.0,65.7571,65.7661,65.7122,65.7212,13736.0
2019-06-19 15:30:00,73.18,73.2,73.13,73.13,25134.0,65.7302,65.7481,65.6852,65.6852,25134.0
2019-06-19 15:40:00,73.12,73.25,73.11,73.2,107060.0,65.6763,65.793,65.6673,65.7481,107060.0
2019-06-19 15:50:00,73.21,73.26,73.16,73.16,90161.0,65.7571,65.802,65.7122,65.7122,90161.0
2019-06-20 09:30:00,73.97,74.05,73.94,73.98,75147.0,66.4397,66.5116,66.4128,66.4487,75147.0
2019-06-20 09:40:00,73.98,74.01,73.95,73.99,134088.0,66.4487,66.4757,66.4218,66.4577,134088.0
2019-06-20 09:50:00,74.0,74.05,74.0,74.0,21261.0,66.4667,66.5116,66.4667,66.4667,21261.0
2019-06-20 10:00:00,73.99,74.04,73.98,74.02,77391.0,66.4577,66.5026,66.4487,66.4846,77391.0
2019-06-20 10:10:00,74.02,74.07,73.94,73.95,43843.0,66.4846,66.5295,66.4128,66.4218,43843.0
2019-06-20 10:20:00,73.94,73.96,73.89,73.9,62033.0,66.4128,66.4307,66.3679,66.3769,62033.0
2019-06-20 10:30:00,73.9,73.91,73.82,73.84,58176.0,66.3769,66.3858,66.305,66.323,58176.0
2019-06-20 10:40:00,73.84,73.9,73.83,73.87,24347.0,66.323,66.3769,66.314,66.3499,24347.0
2019-06-20 10:50:00,73.88,73.91,73.77,73.77,15155.0,66.3589,66.3858,66.2601,66.2601,15155.0
2019-06-20 11:00:00,73.77,73.84,73.77,73.82,84156.0,66.2601,66.323,66.2601,66.305,84156.0
2019-06-20 11:10:00,73.83,73.83,73.69,73.71,21389.0,66.314,66.314,66.1882,66.2062,21389.0
2019-06-20 11:20:00,73.71,73.75,73.69,73.7,16195.0,66.2062,66.2421,66.1882,66.1972,16195.0
2019-06-20 11:30:00,73.71,73.72,73.66,73.69,14084.0,66.2062,66.2152,66.1613,66.1882,14084.0
2019-06-20 11:40:00,73.7,73.76,73.67,73.76,26980.0,66.1972,66.2511,66.1703,66.2511,26980.0
2019-06-20 11:50:00,73.75,73.78,73.73,73.75,93884.0,66.2421,66.2691,66.2242,66.2421,93884.0
2019-06-20 12:00:00,73.75,73.76,73.69,73.69,14838.0,66.2421,66.2511,66.1882,66.1882,14838.0
2019-06-20 12:10:00,73.69,73.69,73.48,73.51,34205.0,66.1882,66.1882,65.9996,66.0266,34205.0
2019-06-20 12:20:00,73.51,73.65,73.51,73.65,63392.0,66.0266,66.1523,66.0266,66.1523,63392.0
2019-06-20 12:30:00,73.65,73.68,73.6,73.61,21324.0,66.1523,66.1793,66.1074,66.1164,21324.0
2019-06-20 12:40:00,73.59,73.67,73.59,73.67,14762.0,66.0984,66.1703,66.0984,66.1703,14762.0
2019-06-20 12:50:00,73.68,73.71,73.62,73.7,18776.0,66.1793,66.2062,66.1254,66.1972,18776.0
2019-06-20 13:00:00,73.7,73.73,73.69,73.73,6239.0,66.1972,66.2242,66.1882,66.2242,6239.0
2019-06-20 13:10:00,73.73,73.74,73.71,73.73,10424.0,66.2242,66.2331,66.2062,66.2242,10424.0
2019-06-20 13:20:00,73.73,73.81,73.73,73.81,17215.0,66.2242,66.296,66.2242,66.296,17215.0
2019-06-20 13:30:00,73.81,73.82,73.77,73.78,13438.0,66.296,66.305,66.2601,66.2691,13438.0
2019-06-20 13:40:00,73.78,73.79,73.76,73.77,7352.0,66.2691,66.2781,66.2511,66.2601,7352.0
2019-06-20 13:50:00,73.78,73.78,73.76,73.78,69088.0,66.2691,66.2691,66.2511,66.2691,69088.0
2019-06-20 14:00:00,73.78,73.81,73.76,73.81,8039.0,66.2691,66.296,66.2511,66.296,8039.0
2019-06-20 14:10:00,73.81,73.83,73.78,73.82,20033.0,66.296,66.314,66.2691,66.305,20033.0
2019-06-20 14:20:00,73.82,73.82,73.79,73.8,16535.0,66.305,66.305,66.2781,66.287,16535.0
2019-06-20 14:30:00,73.8,73.83,73.8,73.83,10904.0,66.287,66.314,66.287,66.314,10904.0
2019-06-20 14:40:00,73.83,73.87,73.83,73.86,13050.0,66.314,66.3499,66.314,66.3409,13050.0
2019-06-20 14:50:00,73.85,73.87,73.84,73.87,16009.0,66.3319,66.3499,66.323,66.3499,16009.0
2019-06-20 15:00:00,73.86,73.86,73.81,73.82,38541.0,66.3409,66.3409,66.296,66.305,38541.0
2019-06-20 15:10:00,73.83,73.86,73.82,73.85,32972.0,66.314,66.3409,66.305,66.3319,32972.0
2019-06-20 15:20:00,73.85,73.88,73.85,73.87,60343.0,66.3319,66.3589,66.3319,66.3499,60343.0
2019-06-20 15:30:00,73.87,73.88,73.84,73.88,36116.0,66.3499,66.3589,66.323,66.3589,36116.0
2019-06-20 15:40:00,73.88,73.96,73.87,73.96,83145.0,66.3589,66.4307,66.3499,66.4307,83145.0
2019-06-20 15:50:00,73.96,74.0,73.91,73.91,174866.0,66.4307,66.4667,66.3858,66.3858,174866.0
2019-06-21 09:30:00,73.7,73.76,73.7,73.73,97741.0,66.1972,66.2511,66.1972,66.2242,97741.0
2019-06-21 09:40:00,73.74,73.77,73.68,73.69,64224.0,66.2331,66.2601,66.1793,66.1882,64224.0
2019-06-21 09:50:00,73.69,73.75,73.66,73.71,39023.0,66.1882,66.2421,66.1613,66.2062,39023.0
2019-06-21 10:00:00,73.72,73.74,73.68,73.73,73330.0,66.2152,66.2331,66.1793,66.2242,73330.0
2019-06-21 10:10:00,73.72,73.72,73.68,73.71,82673.0,66.2152,66.2152,66.1793,66.2062,82673.0
2019-06-21 10:20:00,73.72,73.76,73.72,73.76,192277.0,66.2152,66.2511,66.2152,66.2511,192277.0
2019-06-21 10:30:00,73.77,73.8,73.75,73.75,82548.0,66.2601,66.287,66.2421,66.2421,82548.0
2019-06-21 10:40:00,73.78,73.86,73.76,73.85,76175.0,66.2691,66.3409,66.2511,66.3319,76175.0
2019-06-21 10:50:00,73.84,73.85,73.79,73.8,77386.0,66.323,66.3319,66.2781,66.287,77386.0
2019-06-21 11:00:00,73.81,74.0,73.8,73.95,125976.0,66.296,66.4667,66.287,66.4218,125976.0
2019-06-21 11:10:00,73.94,73.94,73.88,73.91,27054.0,66.4128,66.4128,66.3589,66.3858,27054.0
2019-06-21 11:20:00,73.92,73.93,73.83,73.84,18695.0,66.3948,66.4038,66.314,66.323,18695.0
2019-06-21 11:30:00,73.84,73.91,73.83,73.87,57967.0,66.323,66.3858,66.314,66.3499,57967.0
2019-06-21 11:40:00,73.86,73.89,73.81,73.81,17614.0,66.3409,66.3679,66.296,66.296,17614.0
2019-06-21 11:50:00,73.81,73.81,73.77,73.78,8637.0,66.296,66.296,66.2601,66.2691,8637.0
2019-06-21 12:00:00,73.79,73.82,73.79,73.81,15204.0,66.2781,66.305,66.2781,66.296,15204.0
2019-06-21 12:10:00,73.8,73.81,73.74,73.74,27931.0,66.287,66.296,66.2331,66.2331,27931.0
2019-06-21 12:20:00,73.75,73.76,73.72,73.76,20393.0,66.2421,66.2511,66.2152,66.2511,20393.0
2019-06-21 12:30:00,73.76,73.76,73.72,73.76,23332.0,66.2511,66.2511,66.2152,66.2511,23332.0
2019-06-21 12:40:00,73.75,73.78,73.73,73.77,119179.0,66.2421,66.2691,66.2242,66.2601,119179.0
2019-06-21 12:50:00,73.78,73.78,73.76,73.78,7292.0,66.2691,66.2691,66.2511,66.2691,7292.0
2019-06-21 13:00:00,73.78,73.8,73.76,73.78,57977.0,66.2691,66.287,66.2511,66.2691,57977.0
2019-06-21 13:10:00,73.8,73.8,73.78,73.79,4529.0,66.287,66.287,66.2691,66.2781,4529.0
2019-06-21 13:20:00,73.8,73.81,73.76,73.8,10950.0,66.287,66.296,66.2511,66.287,10950.0
2019-06-21 13:30:00,73.81,73.82,73.8,73.81,6900.0,66.296,66.305,66.287,66.296,6900.0
2019-06-21 13:40:00,73.82,73.83,73.81,73.83,4000.0,66.305,66.314,66.296,66.314,4000.0
2019-06-21 13:50:00,73.83,73.83,73.82,73.83,5260.0,66.314,66.314,66.305,66.314,5260.0
2019-06-21 14:00:00,73.84,73.85,73.8,73.81,17208.0,66.323,66.3319,66.287,66.296,17208.0
2019-06-21 14:10:00,73.81,73.81,73.78,73.79,7395.0,66.296,66.296,66.2691,66.2781,7395.0
2019-06-21 14:20:00,73.79,73.81,73.79,73.81,8449.0,66.2781,66.296,66.2781,66.296,8449.0
2019-06-21 14:30:00,73.81,73.84,73.8,73.83,12641.0,66.296,66.323,66.287,66.314,12641.0
2019-06-21 14:40:00,73.83,73.86,73.83,73.86,7011.0,66.314,66.3409,66.314,66.3409,7011.0
2019-06-21 14:50:00,73.85,73.87,73.84,73.84,3967.0,66.3319,66.3499,66.323,66.323,3967.0
2019-06-21 15:00:00,73.84,73.89,73.83,73.89,12431.0,66.323,66.3679,66.314,66.3679,12431.0
2019-06-21 15:10:00,73.89,73.91,73.88,73.9,35256.0,66.3679,66.3858,66.3589,66.3769,35256.0
2019-06-21 15:20:00,73.9,73.9,73.87,73.87,10606.0,66.3769,66.3769,66.3499,66.3499,10606.0
2019-06-21 15:30:00,73.88,73.89,73.84,73.87,7787.0,66.3589,66.3679,66.323,66.3499,7787.0
2019-06-21 15:40:00,73.87,73.92,73.86,73.88,45833.0,66.3499,66.3948,66.3409,66.3589,45833.0
2019-06-21 15:50:00,73.87,73.87,73.71,73.72,152051.0,66.3499,66.3499,66.2062,66.2152,152051.0
2019-06-24 09:30:00,73.83,73.85,73.77,73.79,43326.0,66.314,66.3319,66.2601,66.2781,43326.0
2019-06-24 09:40:00,73.81,73.83,73.75,73.78,29413.0,66.296,66.314,66.2421,66.2691,29413.0
2019-06-24 09:50:00,73.79,73.81,73.71,73.71,86327.0,66.2781,66.296,66.2062,66.2062,86327.0
2019-06-24 10:00:00,73.71,73.83,73.71,73.82,56652.0,66.2062,66.314,66.2062,66.305,56652.0
2019-06-24 10:10:00,73.83,73.87,73.83,73.86,53276.0,66.314,66.3499,66.314,66.3409,53276.0
2019-06-24 10:20:00,73.86,73.87,73.83,73.87,17585.0,66.3409,66.3499,66.314,66.3499,17585.0
2019-06-24 10:30:00,73.88,73.89,73.84,73.84,75251.0,66.3589,66.3679,66.323,66.323,75251.0
2019-06-24 10:40:00,73.84,73.87,73.82,73.82,36620.0,66.323,66.3499,66.305,66.305,36620.0
2019-06-24 10:50:00,73.82,73.83,73.77,73.79,24326.0,66.305,66.314,66.2601,66.2781,24326.0
2019-06-24 11:00:00,73.81,73.86,73.8,73.84,12766.0,66.296,66.3409,66.287,66.323,12766.0
2019-06-24 11:10:00,73.84,73.85,73.8,73.8,16827.0,66.323,66.3319,66.287,66.287,16827.0
2019-06-24 11:20:00,73.8,73.84,73.77,73.84,23064.0,66.287,66.323,66.2601,66.323,23064.0
2019-06-24 11:30:00,73.84,73.86,73.82,73.84,37993.0,66.323,66.3409,66.305,66.323,37993.0
2019-06-24 11:40:00,73.84,73.85,73.8,73.83,16364.0,66.323,66.3319,66.287,66.314,16364.0
2019-06-24 11:50:00,73.83,73.86,73.78,73.79,38162.0,66.314,66.3409,66.2691,66.2781,38162.0
2019-06-24 12:00:00,73.8,73.82,73.77,73.78,21616.0,66.287,66.305,66.2601,66.2691,21616.0
2019-06-24 12:10:00,73.78,73.82,73.76,73.81,10764.0,66.2691,66.305,66.2511,66.296,10764.0
2019-06-24 12:20:00,73.81,73.82,73.78,73.8,17965.0,66.296,66.305,66.2691,66.287,17965.0
2019-06-24 12:30:00,73.79,73.81,73.79,73.8,15334.0,66.2781,66.296,66.2781,66.287,15334.0
2019-06-24 12:40:00,73.8,73.81,73.78,73.8,15441.0,66.287,66.296,66.2691,66.287,15441.0
2019-06-24 12:50:00,73.8,73.82,73.79,73.8,13707.0,66.287,66.305,66.2781,66.287,13707.0
2019-06-24 13:00:00,73.8,73.81,73.79,73.79,20918.0,66.287,66.296,66.2781,66.2781,20918.0
2019-06-24 13:10:00,73.79,73.8,73.77,73.78,11320.0,66.2781,66.287,66.2601,66.2691,11320.0
2019-06-24 13:20:00,73.78,73.79,73.76,73.77,15546.0,66.2691,66.2781,66.2511,66.2601,15546.0
2019-06-24 13:30:00,73.76,73.8,73.76,73.79,11203.0,66.2511,66.287,66.2511,66.2781,11203.0
2019-06-24 13:40:00,73.79,73.8,73.73,73.74,34151.0,66.2781,66.287,66.2242,66.2331,34151.0
2019-06-24 13:50:00,73.74,73.75,73.72,73.73,23387.0,66.2331,66.2421,66.2152,66.2242,23387.0
2019-06-24 14:00:00,73.74,73.76,73.73,73.76,6824.0,66.2331,66.2511,66.2242,66.2511,6824.0
2019-06-24 14:10:00,73.75,73.76,73.73,73.73,31893.0,66.2421,66.2511,66.2242,66.2242,31893.0
2019-06-24 14:20:00,73.73,73.74,73.71,73.72,23828.0,66.2242,66.2331,66.2062,66.2152,23828.0
2019-06-24 14:30:00,73.73,73.75,73.73,73.74,12887.0,66.2242,66.2421,66.2242,66.2331,12887.0
2019-06-24 14:40:00,73.74,73.74,73.71,73.72,35202.0,66.2331,66.2331,66.2062,66.2152,35202.0
2019-06-24 14:50:00,73.73,73.76,73.73,73.75,26834.0,66.2242,66.2511,66.2242,66.2421,26834.0
2019-06-24 15:00:00,73.75,73.76,73.72,73.72,20416.0,66.2421,66.2511,66.2152,66.2152,20416.0
2019-06-24 15:10:00,73.72,73.74,73.7,73.72,21151.0,66.2152,66.2331,66.1972,66.2152,21151.0
2019-06-24 15:20:00,73.72,73.75,73.71,73.72,13393.0,66.2152,66.2421,66.2062,66.2152,13393.0
2019-06-24 15:30:00,73.72,73.72,73.69,73.71,24526.0,66.2152,66.2152,66.1882,66.2062,24526.0
2019-06-24 15:40:00,73.71,73.73,73.7,73.7,16749.0,66.2062,66.2242,66.1972,66.1972,16749.0
2019-06-24 15:50:00,73.7,73.72,73.66,73.7,163859.0,66.1972,66.2152,66.1613,66.1972,163859.0
2019-06-25 09:30:00,73.67,73.7,73.51,73.53,478188.0,66.1703,66.1972,66.0266,66.0445,478188.0
2019-06-25 09:40:00,73.52,73.58,73.5,73.51,46748.0,66.0355,66.0894,66.0176,66.0266,46748.0
2019-06-25 09:50:00,73.51,73.6,73.51,73.58,333419.0,66.0266,66.1074,66.0266,66.0894,333419.0
2019-06-25 10:00:00,73.58,73.6,73.53,73.59,43386.0,66.0894,66.1074,66.0445,66.0984,43386.0
2019-06-25 10:10:00,73.59,73.6,73.48,73.49,69977.0,66.0984,66.1074,65.9996,66.0086,69977.0
2019-06-25 10:20:00,73.48,73.53,73.43,73.53,97828.0,65.9996,66.0445,65.9547,66.0445,97828.0
2019-06-25 10:30:00,73.53,73.55,73.43,73.45,47902.0,66.0445,66.0625,65.9547,65.9727,47902.0
2019-06-25 10:40:00,73.45,73.49,73.43,73.43,54447.0,65.9727,66.0086,65.9547,65.9547,54447.0
2019-06-25 10:50:00,73.44,73.49,73.39,73.44,73309.0,65.9637,66.0086,65.9188,65.9637,73309.0
2019-06-25 11:00:00,73.45,73.47,73.41,73.46,35221.0,65.9727,65.9906,65.9367,65.9816,35221.0
2019-06-25 11:10:00,73.47,73.53,73.46,73.52,84907.0,65.9906,66.0445,65.9816,66.0355,84907.0
2019-06-25 11:20:00,73.52,73.54,73.49,73.49,51888.0,66.0355,66.0535,66.0086,66.0086,51888.0
2019-06-25 11:30:00,73.5,73.52,73.44,73.45,38434.0,66.0176,66.0355,65.9637,65.9727,38434.0
2019-06-25 11:40:00,73.45,73.49,73.45,73.48,27717.0,65.9727,66.0086,65.9727,65.9996,27717.0
2019-06-25 11:50:00,73.47,73.48,73.46,73.47,37430.0,65.9906,65.9996,65.9816,65.9906,37430.0
2019-06-25 12:00:00,73.48,73.52,73.46,73.48,74165.0,65.9996,66.0355,65.9816,65.9996,74165.0
2019-06-25 12:10:00,73.5,73.52,73.47,73.48,31234.0,66.0176,66.0355,65.9906,65.9996,31234.0
2019-06-25 12:20:00,73.48,73.49,73.44,73.47,45153.0,65.9996,66.0086,65.9637,65.9906,45153.0
2019-06-25 12:30:00,73.48,73.48,73.3,73.3,69217.0,65.9996,65.9996,65.8379,65.8379,69217.0
2019-06-25 12:40:00,73.29,73.32,73.26,73.31,59144.0,65.829,65.8559,65.802,65.8469,59144.0
2019-06-25 12:50:00,73.31,73.33,73.27,73.28,392459.0,65.8469,65.8649,65.811,65.82,392459.0
2019-06-25 13:00:00,73.28,73.29,73.12,73.29,100017.0,65.82,65.829,65.6763,65.829,100017.0
2019-06-25 13:10:00,73.28,73.3,73.23,73.25,55755.0,65.82,65.8379,65.7751,65.793,55755.0
2019-06-25 13:20:00,73.25,73.31,73.22,73.3,71440.0,65.793,65.8469,65.7661,65.8379,71440.0
2019-06-25 13:30:00,73.3,73.42,73.28,73.34,134336.0,65.8379,65.9457,65.82,65.8739,134336.0
2019-06-25 13:40:00,73.35,73.38,73.34,73.35,30872.0,65.8828,65.9098,65.8739,65.8828,30872.0
2019-06-25 13:50:00,73.36,73.38,73.28,73.28,81102.0,65.8918,65.9098,65.82,65.82,81102.0
2019-06-25 14:00:00,73.28,73.3,73.24,73.28,46584.0,65.82,65.8379,65.784,65.82,46584.0
2019-06-25 14:10:00,73.27,73.3,73.25,73.28,30972.0,65.811,65.8379,65.793,65.82,30972.0
2019-06-25 14:20:00,73.27,73.27,73.18,73.19,46639.0,65.811,65.811,65.7302,65.7391,46639.0
2019-06-25 14:30:00,73.19,73.19,73.06,73.09,43611.0,65.7391,65.7391,65.6224,65.6493,43611.0
2019-06-25 14:40:00,73.09,73.13,73.06,73.13,52699.0,65.6493,65.6852,65.6224,65.6852,52699.0
2019-06-25 14:50:00,73.13,73.17,73.11,73.16,39121.0,65.6852,65.7212,65.6673,65.7122,39121.0
2019-06-25 15:00:00,73.16,73.2,73.16,73.19,23461.0,65.7122,65.7481,65.7122,65.7391,23461.0
2019-06-25 15:10:00,73.2,73.2,73.09,73.1,37411.0,65.7481,65.7481,65.6493,65.6583,37411.0
2019-06-25 15:20:00,73.1,73.18,73.1,73.17,43450.0,65.6583,65.7302,65.6583,65.7212,43450.0
2019-06-25 15:30:00,73.16,73.18,73.12,73.16,38753.0,65.7122,65.7302,65.6763,65.7122,38753.0
2019-06-25 15:40:00,73.16,73.16,73.05,73.07,395538.0,65.7122,65.7122,65.6134,65.6314,395538.0
2019-06-25 15:50:00,73.07,73.1,73.02,73.07,179480.0,65.6314,65.6583,65.5864,65.6314,179480.0
2019-06-26 09:30:00,73.32,73.45,73.29,73.44,84879.0,65.8559,65.9727,65.829,65.9637,84879.0
2019-06-26 09:40:00,73.43,73.44,73.27,73.28,60794.0,65.9547,65.9637,65.811,65.82,60794.0
2019-06-26 09:50:00,73.29,73.3,73.24,73.28,39207.0,65.829,65.8379,65.784,65.82,39207.0
2019-06-26 10:00:00,73.28,73.3,73.24,73.25,42052.0,65.82,65.8379,65.784,65.793,42052.0
2019-06-26 10:10:00,73.26,73.26,73.19,73.2,48496.0,65.802,65.802,65.7391,65.7481,48496.0
2019-06-26 10:20:00,73.2,73.26,73.19,73.25,464021.0,65.7481,65.802,65.7391,65.793,464021.0
2019-06-26 10:30:00,73.25,73.32,73.25,73.28,91394.0,65.793,65.8559,65.793,65.82,91394.0
2019-06-26 10:40:00,73.28,73.33,73.25,73.33,79218.0,65.82,65.8649,65.793,65.8649,79218.0
2019-06-26 10:50:00,73.33,73.34,73.25,73.32,36627.0,65.8649,65.8739,65.793,65.8559,36627.0
2019-06-26 11:00:00,73.33,73.36,73.32,73.33,31038.0,65.8649,65.8918,65.8559,65.8649,31038.0
2019-06-26 11:10:00,73.33,73.34,73.24,73.25,42192.0,65.8649,65.8739,65.784,65.793,42192.0
2019-06-26 11:20:00,73.24,73.28,73.23,73.28,34829.0,65.784,65.82,65.7751,65.82,34829.0
2019-06-26 11:30:00,73.29,73.29,73.23,73.26,23027.0,65.829,65.829,65.7751,65.802,23027.0
2019-06-26 11:40:00,73.26,73.29,73.23,73.28,31102.0,65.802,65.829,65.7751,65.82,31102.0
2019-06-26 11:50:00,73.29,73.32,73.25,73.31,57262.0,65.829,65.8559,65.793,65.8469,57262.0
2019-06-26 12:00:00,73.32,73.34,73.29,73.31,32249.0,65.8559,65.8739,65.829,65.8469,32249.0
2019-06-26 12:10:00,73.31,73.32,73.29,73.29,28276.0,65.8469,65.8559,65.829,65.829,28276.0
2019-06-26 12:20:00,73.29,73.32,73.26,73.31,83431.0,65.829,65.8559,65.802,65.8469,83431.0
2019-06-26 12:30:00,73.31,73.34,73.3,73.33,18862.0,65.8469,65.8739,65.8379,65.8649,18862.0
2019-06-26 12:40:00,73.33,73.37,73.32,73.33,65262.0,65.8649,65.9008,65.8559,65.8649,65262.0
2019-06-26 12:50:00,73.33,73.34,73.3,73.33,28590.0,65.8649,65.8739,65.8379,65.8649,28590.0
2019-06-26 13:00:00,73.33,73.33,73.27,73.27,19318.0,65.8649,65.8649,65.811,65.811,19318.0
2019-06-26 13:10:00,73.27,73.28,73.26,73.27,21442.0,65.811,65.82,65.802,65.811,21442.0
2019-06-26 13:20:00,73.27,73.28,73.23,73.23,207859.0,65.811,65.82,65.7751,65.7751,207859.0
2019-06-26 13:30:00,73.23,73.23,73.18,73.21,54269.0,65.7751,65.7751,65.7302,65.7571,54269.0
2019-06-26 13:40:00,73.21,73.21,73.15,73.2,23984.0,65.7571,65.7571,65.7032,65.7481,23984.0
2019-06-26 13:50:00,73.19,73.21,73.17,73.2,15280.0,65.7391,65.7571,65.7212,65.7481,15280.0
2019-06-26 14:00:00,73.2,73.23,73.19,73.21,85794.0,65.7481,65.7751,65.7391,65.7571,85794.0
2019-06-26 14:10:00,73.21,73.25,73.21,73.23,48004.0,65.7571,65.793,65.7571,65.7751,48004.0
2019-06-26 14:20:00,73.23,73.25,73.18,73.21,38246.0,65.7751,65.793,65.7302,65.7571,38246.0
2019-06-26 14:30:00,73.21,73.21,73.14,73.15,27523.0,65.7571,65.7571,65.6942,65.7032,27523.0
2019-06-26 14:40:00,73.16,73.16,73.1,73.13,20204.0,65.7122,65.7122,65.6583,65.6852,20204.0
2019-06-26 14:50:00,73.13,73.17,73.08,73.16,44644.0,65.6852,65.7212,65.6403,65.7122,44644.0
2019-06-26 15:00:00,73.16,73.2,73.14,73.16,38613.0,65.7122,65.7481,65.6942,65.7122,38613.0
2019-06-26 15:10:00,73.15,73.18,73.13,73.17,26480.0,65.7032,65.7302,65.6852,65.7212,26480.0
2019-06-26 15:20:00,73.16,73.19,73.15,73.15,39946.0,65.7122,65.7391,65.7032,65.7032,39946.0
2019-06-26 15:30:00,73.14,73.19,73.14,73.18,49772.0,65.6942,65.7391,65.6942,65.7302,49772.0
2019-06-26 15:40:00,73.18,73.21,73.15,73.17,69556.0,65.7302,65.7571,65.7032,65.7212,69556.0
2019-06-26 15:50:00,73.17,73.18,73.1,73.1,178694.0,65.7212,65.7302,65.6583,65.6583,178694.0
2019-06-27 09:30:00,73.31,73.4,73.3,73.3,86449.0,65.8469,65.9278,65.8379,65.8379,86449.0
2019-06-27 09:40:00,73.3,73.4,73.3,73.37,40342.0,65.8379,65.9278,65.8379,65.9008,40342.0
2019-06-27 09:50:00,73.38,73.41,73.36,73.37,90787.0,65.9098,65.9367,65.8918,65.9008,90787.0
2019-06-27 10:00:00,73.37,73.39,73.33,73.36,181470.0,65.9008,65.9188,65.8649,65.8918,181470.0
2019-06-27 10:10:00,73.36,73.37,73.31,73.35,59940.0,65.8918,65.9008,65.8469,65.8828,59940.0
2019-06-27 10:20:00,73.35,73.38,73.35,73.36,22615.0,65.8828,65.9098,65.8828,65.8918,22615.0
2019-06-27 10:30:00,73.36,73.39,73.34,73.37,26456.0,65.8918,65.9188,65.8739,65.9008,26456.0
2019-06-27 10:40:00,73.36,73.37,73.31,73.35,23913.0,65.8918,65.9008,65.8469,65.8828,23913.0
2019-06-27 10:50:00,73.35,73.38,73.34,73.37,24330.0,65.8828,65.9098,65.8739,65.9008,24330.0
2019-06-27 11:00:00,73.37,73.4,73.36,73.39,16545.0,65.9008,65.9278,65.8918,65.9188,16545.0
2019-06-27 11:10:00,73.39,73.4,73.26,73.31,281586.0,65.9188,65.9278,65.802,65.8469,281586.0
2019-06-27 11:20:00,73.32,73.32,73.24,73.27,75769.0,65.8559,65.8559,65.784,65.811,75769.0
2019-06-27 11:30:00,73.26,73.31,73.25,73.31,82733.0,65.802,65.8469,65.793,65.8469,82733.0
2019-06-27 11:40:00,73.31,73.33,73.29,73.32,12984.0,65.8469,65.8649,65.829,65.8559,12984.0
2019-06-27 11:50:00,73.32,73.33,73.29,73.32,15546.0,65.8559,65.8649,65.829,65.8559,15546.0
2019-06-27 12:00:00,73.32,73.36,73.29,73.36,54819.0,65.8559,65.8918,65.829,65.8918,54819.0
2019-06-27 12:10:00,73.37,73.41,73.37,73.4,23120.0,65.9008,65.9367,65.9008,65.9278,23120.0
2019-06-27 12:20:00,73.39,73.41,73.37,73.37,25662.0,65.9188,65.9367,65.9008,65.9008,25662.0
2019-06-27 12:30:00,73.38,73.42,73.38,73.42,11311.0,65.9098,65.9457,65.9098,65.9457,11311.0
2019-06-27 12:40:00,73.43,73.43,73.39,73.42,16774.0,65.9547,65.9547,65.9188,65.9457,16774.0
2019-06-27 12:50:00,73.42,73.42,73.39,73.4,7031.0,65.9457,65.9457,65.9188,65.9278,7031.0
2019-06-27 13:00:00,73.4,73.42,73.39,73.41,13093.0,65.9278,65.9457,65.9188,65.9367,13093.0
2019-06-27 13:10:00,73.4,73.42,73.39,73.4,9068.0,65.9278,65.9457,65.9188,65.9278,9068.0
2019-06-27 13:20:00,73.4,73.44,73.4,73.44,6277.0,65.9278,65.9637,65.9278,65.9637,6277.0
2019-06-27 13:30:00,73.43,73.46,73.43,73.44,38762.0,65.9547,65.9816,65.9547,65.9637,38762.0
2019-06-27 13:40:00,73.44,73.45,73.43,73.45,9879.0,65.9637,65.9727,65.9547,65.9727,9879.0
2019-06-27 13:50:00,73.44,73.44,73.42,73.43,7207.0,65.9637,65.9637,65.9457,65.9547,7207.0
2019-06-27 14:00:00,73.42,73.43,73.41,73.43,5063.0,65.9457,65.9547,65.9367,65.9547,5063.0
2019-06-27 14:10:00,73.44,73.46,73.43,73.45,15176.0,65.9637,65.9816,65.9547,65.9727,15176.0
2019-06-27 14:20:00,73.45,73.46,73.44,73.45,8526.0,65.9727,65.9816,65.9637,65.9727,8526.0
2019-06-27 14:30:00,73.46,73.47,73.45,73.45,5000.0,65.9816,65.9906,65.9727,65.9727,5000.0
2019-06-27 14:40:00,73.45,73.45,73.41,73.41,17931.0,65.9727,65.9727,65.9367,65.9367,17931.0
2019-06-27 14:50:00,73.42,73.42,73.38,73.4,50833.0,65.9457,65.9457,65.9098,65.9278,50833.0
2019-06-27 15:00:00,73.41,73.42,73.39,73.39,25572.0,65.9367,65.9457,65.9188,65.9188,25572.0
2019-06-27 15:10:00,73.39,73.41,73.37,73.39,11596.0,65.9188,65.9367,65.9008,65.9188,11596.0
2019-06-27 15:20:00,73.38,73.4,73.37,73.4,11667.0,65.9098,65.9278,65.9008,65.9278,11667.0
2019-06-27 15:30:00,73.39,73.41,73.36,73.41,30184.0,65.9188,65.9367,65.8918,65.9367,30184.0
2019-06-27 15:40:00,73.41,73.43,73.4,73.4,45699.0,65.9367,65.9547,65.9278,65.9278,45699.0
2019-06-27 15:50:00,73.4,73.43,73.37,73.38,123071.0,65.9278,65.9547,65.9008,65.9098,123071.0
2019-06-28 09:30:00,73.61,73.65,73.59,73.61,58590.0,66.1164,66.1523,66.0984,66.1164,58590.0
2019-06-28 09:40:00,73.61,73.62,73.53,73.54,23800.0,66.1164,66.1254,66.0445,66.0535,23800.0
2019-06-28 09:50:00,73.54,73.54,73.5,73.53,74705.0,66.0535,66.0535,66.0176,66.0445,74705.0
2019-06-28 10:00:00,73.54,73.58,73.52,73.58,32206.0,66.0535,66.0894,66.0355,66.0894,32206.0
2019-06-28 10:10:00,73.57,73.59,73.55,73.56,11242.0,66.0805,66.0984,66.0625,66.0715,11242.0
2019-06-28 10:20:00,73.56,73.57,73.54,73.54,18402.0,66.0715,66.0805,66.0535,66.0535,18402.0
2019-06-28 10:30:00,73.55,73.6,73.52,73.58,12944.0,66.0625,66.1074,66.0355,66.0894,12944.0
2019-06-28 10:40:00,73.58,73.63,73.56,73.6,51121.0,66.0894,66.1343,66.0715,66.1074,51121.0
2019-06-28 10:50:00,73.59,73.63,73.58,73.6,12669.0,66.0984,66.1343,66.0894,66.1074,12669.0
2019-06-28 11:00:00,73.59,73.59,73.54,73.57,15140.0,66.0984,66.0984,66.0535,66.0805,15140.0
2019-06-28 11:10:00,73.57,73.58,73.55,73.57,13724.0,66.0805,66.0894,66.0625,66.0805,13724.0
2019-06-28 11:20:00,73.57,73.64,73.57,73.62,37451.0,66.0805,66.1433,66.0805,66.1254,37451.0
2019-06-28 11:30:00,73.61,73.64,73.6,73.61,10332.0,66.1164,66.1433,66.1074,66.1164,10332.0
2019-06-28 11:40:00,73.6,73.63,73.59,73.6,9053.0,66.1074,66.1343,66.0984,66.1074,9053.0
2019-06-28 11:50:00,73.61,73.65,73.6,73.62,10301.0,66.1164,66.1523,66.1074,66.1254,10301.0
2019-06-28 12:00:00,73.63,73.68,73.62,73.64,46850.0,66.1343,66.1793,66.1254,66.1433,46850.0
2019-06-28 12:10:00,73.65,73.67,73.64,73.67,11773.0,66.1523,66.1703,66.1433,66.1703,11773.0
2019-06-28 12:20:00,73.67,73.73,73.67,73.7,76468.0,66.1703,66.2242,66.1703,66.1972,76468.0
2019-06-28 12:30:00,73.7,73.71,73.68,73.69,20310.0,66.1972,66.2062,66.1793,66.1882,20310.0
2019-06-28 12:40:00,73.7,73.72,73.68,73.69,78526.0,66.1972,66.2152,66.1793,66.1882,78526.0
2019-06-28 12:50:00,73.69,73.71,73.66,73.67,9408.0,66.1882,66.2062,66.1613,66.1703,9408.0
2019-06-28 13:00:00,73.66,73.67,73.64,73.65,10418.0,66.1613,66.1703,66.1433,66.1523,10418.0
2019-06-28 13:10:00,73.65,73.66,73.63,73.64,12233.0,66.1523,66.1613,66.1343,66.1433,12233.0
2019-06-28 13:20:00,73.63,73.64,73.62,73.64,24346.0,66.1343,66.1433,66.1254,66.1433,24346.0
2019-06-28 13:30:00,73.63,73.65,73.63,73.64,12597.0,66.1343,66.1523,66.1343,66.1433,12597.0
2019-06-28 13:40:00,73.64,73.64,73.6,73.62,9312.0,66.1433,66.1433,66.1074,66.1254,9312.0
2019-06-28 13:50:00,73.61,73.62,73.58,73.58,13051.0,66.1164,66.1254,66.0894,66.0894,13051.0
2019-06-28 14:00:00,73.59,73.62,73.58,73.61,12937.0,66.0984,66.1254,66.0894,66.1164,12937.0
2019-06-28 14:10:00,73.61,73.61,73.58,73.6,9499.0,66.1164,66.1164,66.0894,66.1074,9499.0
2019-06-28 14:20:00,73.6,73.62,73.58,73.59,6229.0,66.1074,66.1254,66.0894,66.0984,6229.0
2019-06-28 14:30:00,73.6,73.62,73.59,73.59,20013.0,66.1074,66.1254,66.0984,66.0984,20013.0
2019-06-28 14:40:00,73.59,73.62,73.58,73.59,10499.0,66.0984,66.1254,66.0894,66.0984,10499.0
2019-06-28 14:50:00,73.59,73.59,73.54,73.56,12298.0,66.0984,66.0984,66.0535,66.0715,12298.0
2019-06-28 15:00:00,73.56,73.58,73.55,73.58,17382.0,66.0715,66.0894,66.0625,66.0894,17382.0
2019-06-28 15:10:00,73.57,73.59,73.55,73.56,18895.0,66.0805,66.0984,66.0625,66.0715,18895.0
2019-06-28 15:20:00,73.56,73.6,73.54,73.55,17303.0,66.0715,66.1074,66.0535,66.0625,17303.0
2019-06-28 15:30:00,73.55,73.59,73.53,73.56,18474.0,66.0625,66.0984,66.0445,66.0715,18474.0
2019-06-28 15:40:00,73.57,73.6,73.55,73.58,36607.0,66.0805,66.1074,66.0625,66.0894,36607.0
2019-06-28 15:50:00,73.59,73.78,73.58,73.71,701200.0,66.0984,66.2691,66.0894,66.2062,701200.0
2019-07-01 09:30:00,74.5,74.63,74.5,74.61,106783.0,66.9158,67.0325,66.9158,67.0146,106783.0
2019-07-01 09:40:00,74.61,74.64,74.46,74.46,55460.0,67.0146,67.0415,66.8798,66.8798,55460.0
2019-07-01 09:50:00,74.46,74.48,74.42,74.45,39938.0,66.8798,66.8978,66.8439,66.8709,39938.0
2019-07-01 10:00:00,74.44,74.5,74.43,74.46,322811.0,66.8619,66.9158,66.8529,66.8798,322811.0
2019-07-01 10:10:00,74.47,74.47,74.4,74.45,109017.0,66.8888,66.8888,66.826,66.8709,109017.0
2019-07-01 10:20:00,74.45,74.47,74.35,74.36,94267.0,66.8709,66.8888,66.781,66.79,94267.0
2019-07-01 10:30:00,74.37,74.4,74.32,74.39,206235.0,66.799,66.826,66.7541,66.817,206235.0
2019-07-01 10:40:00,74.39,74.44,74.38,74.39,30552.0,66.817,66.8619,66.808,66.817,30552.0
2019-07-01 10:50:00,74.39,74.4,74.35,74.36,40673.0,66.817,66.826,66.781,66.79,40673.0
2019-07-01 11:00:00,74.37,74.4,74.32,74.32,58004.0,66.799,66.826,66.7541,66.7541,58004.0
2019-07-01 11:10:00,74.31,74.34,74.29,74.33,25015.0,66.7451,66.7721,66.7272,66.7631,25015.0
2019-07-01 11:20:00,74.33,74.34,74.24,74.25,40229.0,66.7631,66.7721,66.6822,66.6912,40229.0
2019-07-01 11:30:00,74.25,74.33,74.24,74.33,31121.0,66.6912,66.7631,66.6822,66.7631,31121.0
2019-07-01 11:40:00,74.33,74.33,74.23,74.25,122253.0,66.7631,66.7631,66.6733,66.6912,122253.0
2019-07-01 11:50:00,74.25,74.29,74.25,74.27,35305.0,66.6912,66.7272,66.6912,66.7092,35305.0
2019-07-01 12:00:00,74.27,74.28,74.24,74.26,36227.0,66.7092,66.7182,66.6822,66.7002,36227.0
2019-07-01 12:10:00,74.26,74.29,74.24,74.25,28437.0,66.7002,66.7272,66.6822,66.6912,28437.0
2019-07-01 12:20:00,74.25,74.25,74.19,74.21,42940.0,66.6912,66.6912,66.6373,66.6553,42940.0
2019-07-01 12:30:00,74.2,74.22,74.17,74.18,49877.0,66.6463,66.6643,66.6194,66.6284,49877.0
2019-07-01 12:40:00,74.18,74.2,74.17,74.19,31795.0,66.6284,66.6463,66.6194,66.6373,31795.0
2019-07-01 12:50:00,74.19,74.19,74.07,74.08,24674.0,66.6373,66.6373,66.5295,66.5385,24674.0
2019-07-01 13:00:00,74.09,74.13,74.07,74.12,63697.0,66.5475,66.5834,66.5295,66.5745,63697.0
2019-07-01 13:10:00,74.13,74.13,74.04,74.06,133571.0,66.5834,66.5834,66.5026,66.5206,133571.0
2019-07-01 13:20:00,74.06,74.13,74.04,74.13,23253.0,66.5206,66.5834,66.5026,66.5834,23253.0
2019-07-01 13:30:00,74.12,74.13,74.07,74.1,29563.0,66.5745,66.5834,66.5295,66.5565,29563.0
2019-07-01 13:40:00,74.11,74.11,74.07,74.11,38635.0,66.5655,66.5655,66.5295,66.5655,38635.0
2019-07-01 13:50:00,74.11,74.12,74.09,74.12,16996.0,66.5655,66.5745,66.5475,66.5745,16996.0
2019-07-01 14:00:00,74.12,74.13,74.05,74.06,37521.0,66.5745,66.5834,66.5116,66.5206,37521.0
2019-07-01 14:10:00,74.06,74.1,74.04,74.06,62923.0,66.5206,66.5565,66.5026,66.5206,62923.0
2019-07-01 14:20:00,74.07,74.08,74.04,74.06,27098.0,66.5295,66.5385,66.5026,66.5206,27098.0
2019-07-01 14:30:00,74.05,74.09,74.04,74.06,31955.0,66.5116,66.5475,66.5026,66.5206,31955.0
2019-07-01 14:40:00,74.06,74.08,74.05,74.06,34623.0,66.5206,66.5385,66.5116,66.5206,34623.0
2019-07-01 14:50:00,74.07,74.1,74.04,74.05,26708.0,66.5295,66.5565,66.5026,66.5116,26708.0
2019-07-01 15:00:00,74.04,74.11,74.03,74.11,41989.0,66.5026,66.5655,66.4936,66.5655,41989.0
2019-07-01 15:10:00,74.11,74.18,74.11,74.17,27432.0,66.5655,66.6284,66.5655,66.6194,27432.0
2019-07-01 15:20:00,74.18,74.21,74.17,74.2,32767.0,66.6284,66.6553,66.6194,66.6463,32767.0
2019-07-01 15:30:00,74.21,74.26,74.2,74.26,29421.0,66.6553,66.7002,66.6463,66.7002,29421.0
2019-07-01 15:40:00,74.26,74.28,74.23,74.26,144689.0,66.7002,66.7182,66.6733,66.7002,144689.0
2019-07-01 15:50:00,74.26,74.3,74.22,74.28,347648.0,66.7002,66.7361,66.6643,66.7182,347648.0
2019-07-02 09:30:00,74.29,74.32,74.22,74.31,282352.0,66.7272,66.7541,66.6643,66.7451,282352.0
2019-07-02 09:40:00,74.31,74.32,74.22,74.23,126311.0,66.7451,66.7541,66.6643,66.6733,126311.0
2019-07-02 09:50:00,74.22,74.26,74.21,74.22,29968.0,66.6643,66.7002,66.6553,66.6643,29968.0
2019-07-02 10:00:00,74.22,74.27,74.21,74.23,206974.0,66.6643,66.7092,66.6553,66.6733,206974.0
2019-07-02 10:10:00,74.24,74.26,74.21,74.25,97831.0,66.6822,66.7002,66.6553,66.6912,97831.0
2019-07-02 10:20:00,74.25,74.34,74.23,74.34,107453.0,66.6912,66.7721,66.6733,66.7721,107453.0
2019-07-02 10:30:00,74.35,74.4,74.33,74.39,280181.0,66.781,66.826,66.7631,66.817,280181.0
2019-07-02 10:40:00,74.38,74.38,74.32,74.35,126291.0,66.808,66.808,66.7541,66.781,126291.0
2019-07-02 10:50:00,74.34,74.38,74.33,74.36,77668.0,66.7721,66.808,66.7631,66.79,77668.0
2019-07-02 11:00:00,74.36,74.39,74.35,74.36,102165.0,66.79,66.817,66.781,66.79,102165.0
2019-07-02 11:10:00,74.36,74.38,74.33,74.34,124794.0,66.79,66.808,66.7631,66.7721,124794.0
2019-07-02 11:20:00,74.35,74.36,74.32,74.33,38245.0,66.781,66.79,66.7541,66.7631,38245.0
2019-07-02 11:30:00,74.32,74.32,74.23,74.23,42497.0,66.7541,66.7541,66.6733,66.6733,42497.0
2019-07-02 11:40:00,74.22,74.29,74.2,74.28,104254.0,66.6643,66.7272,66.6463,66.7182,104254.0
2019-07-02 11:50:00,74.28,74.29,74.24,74.28,29055.0,66.7182,66.7272,66.6822,66.7182,29055.0
2019-07-02 12:00:00,74.28,74.29,74.25,74.29,123549.0,66.7182,66.7272,66.6912,66.7272,123549.0
2019-07-02 12:10:00,74.29,74.3,74.26,74.29,18616.0,66.7272,66.7361,66.7002,66.7272,18616.0
2019-07-02 12:20:00,74.29,74.31,74.2,74.22,65075.0,66.7272,66.7451,66.6463,66.6643,65075.0
2019-07-02 12:30:00,74.22,74.24,74.15,74.2,29045.0,66.6643,66.6822,66.6014,66.6463,29045.0
2019-07-02 12:40:00,74.2,74.22,74.17,74.22,86798.0,66.6463,66.6643,66.6194,66.6643,86798.0
2019-07-02 12:50:00,74.21,74.23,74.2,74.22,14201.0,66.6553,66.6733,66.6463,66.6643,14201.0
2019-07-02 13:00:00,74.23,74.25,74.19,74.24,19427.0,66.6733,66.6912,66.6373,66.6822,19427.0
2019-07-02 13:10:00,74.25,74.26,74.23,74.26,78554.0,66.6912,66.7002,66.6733,66.7002,78554.0
2019-07-02 13:20:00,74.26,74.29,74.25,74.28,34001.0,66.7002,66.7272,66.6912,66.7182,34001.0
2019-07-02 13:30:00,74.28,74.32,74.27,74.31,15516.0,66.7182,66.7541,66.7092,66.7451,15516.0
2019-07-02 13:40:00,74.31,74.32,74.3,74.32,49648.0,66.7451,66.7541,66.7361,66.7541,49648.0
2019-07-02 13:50:00,74.32,74.33,74.3,74.31,19757.0,66.7541,66.7631,66.7361,66.7451,19757.0
2019-07-02 14:00:00,74.31,74.33,74.29,74.32,32011.0,66.7451,66.7631,66.7272,66.7541,32011.0
2019-07-02 14:10:00,74.32,74.34,74.32,74.32,19585.0,66.7541,66.7721,66.7541,66.7541,19585.0
2019-07-02 14:20:00,74.32,74.34,74.31,74.32,14632.0,66.7541,66.7721,66.7451,66.7541,14632.0
2019-07-02 14:30:00,74.33,74.35,74.31,74.31,16644.0,66.7631,66.781,66.7451,66.7451,16644.0
2019-07-02 14:40:00,74.31,74.34,74.3,74.31,18376.0,66.7451,66.7721,66.7361,66.7451,18376.0
2019-07-02 14:50:00,74.31,74.32,74.27,74.28,734548.0,66.7451,66.7541,66.7092,66.7182,734548.0
2019-07-02 15:00:00,74.3,74.37,74.3,74.36,38315.0,66.7361,66.799,66.7361,66.79,38315.0
2019-07-02 15:10:00,74.37,74.37,74.28,74.32,102130.0,66.799,66.799,66.7182,66.7541,102130.0
2019-07-02 15:20:00,74.33,74.36,74.32,74.33,12091.0,66.7631,66.79,66.7541,66.7631,12091.0
2019-07-02 15:30:00,74.33,74.39,74.33,74.38,23722.0,66.7631,66.817,66.7631,66.808,23722.0
2019-07-02 15:40:00,74.39,74.39,74.35,74.36,112222.0,66.817,66.817,66.781,66.79,112222.0
2019-07-02 15:50:00,74.36,74.46,74.35,74.45,223579.0,66.79,66.8798,66.781,66.8709,223579.0
2019-07-03 09:30:00,74.66,74.66,74.58,74.64,42991.0,67.0595,67.0595,66.9876,67.0415,42991.0
2019-07-03 09:40:00,74.64,74.67,74.62,74.63,105309.0,67.0415,67.0685,67.0236,67.0325,105309.0
2019-07-03 09:50:00,74.63,74.66,74.61,74.65,24592.0,67.0325,67.0595,67.0146,67.0505,24592.0
2019-07-03 10:00:00,74.64,74.68,74.64,74.67,16095.0,67.0415,67.0775,67.0415,67.0685,16095.0
2019-07-03 10:10:00,74.67,74.69,74.64,74.69,47884.0,67.0685,67.0864,67.0415,67.0864,47884.0
2019-07-03 10:20:00,74.69,74.74,74.68,74.73,63409.0,67.0864,67.1313,67.0775,67.1224,63409.0
2019-07-03 10:30:00,74.73,74.78,74.72,74.78,27663.0,67.1224,67.1673,67.1134,67.1673,27663.0
2019-07-03 10:40:00,74.77,74.8,74.75,74.76,90546.0,67.1583,67.1852,67.1403,67.1493,90546.0
2019-07-03 10:50:00,74.75,74.77,74.73,74.75,12526.0,67.1403,67.1583,67.1224,67.1403,12526.0
2019-07-03 11:00:00,74.75,74.78,74.73,74.74,29360.0,67.1403,67.1673,67.1224,67.1313,29360.0
2019-07-03 11:10:00,74.75,74.75,74.71,74.71,12507.0,67.1403,67.1403,67.1044,67.1044,12507.0
2019-07-03 11:20:00,74.71,74.75,74.69,74.74,23048.0,67.1044,67.1403,67.0864,67.1313,23048.0
2019-07-03 11:30:00,74.73,74.81,74.73,74.8,27978.0,67.1224,67.1942,67.1224,67.1852,27978.0
2019-07-03 11:40:00,74.8,74.84,74.8,74.82,22896.0,67.1852,67.2212,67.1852,67.2032,22896.0
2019-07-03 11:50:00,74.82,74.84,74.8,74.84,46608.0,67.2032,67.2212,67.1852,67.2212,46608.0
2019-07-03 12:00:00,74.83,74.84,74.82,74.83,14772.0,67.2122,67.2212,67.2032,67.2122,14772.0
2019-07-03 12:10:00,74.83,74.87,74.83,74.86,14462.0,67.2122,67.2481,67.2122,67.2391,14462.0
2019-07-03 12:20:00,74.86,74.88,74.85,74.86,15306.0,67.2391,67.2571,67.2301,67.2391,15306.0
2019-07-03 12:30:00,74.87,74.89,74.86,74.88,13574.0,67.2481,67.2661,67.2391,67.2571,13574.0
2019-07-03 12:40:00,74.88,74.89,74.84,74.86,48015.0,67.2571,67.2661,67.2212,67.2391,48015.0
2019-07-03 12:50:00,74.87,74.93,74.85,74.92,118872.0,67.2481,67.302,67.2301,67.293,118872.0
2019-07-05 09:30:00,74.51,74.51,74.37,74.38,57770.0,66.9248,66.9248,66.799,66.808,57770.0
2019-07-05 09:40:00,74.37,74.4,74.31,74.4,73683.0,66.799,66.826,66.7451,66.826,73683.0
2019-07-05 09:50:00,74.39,74.39,74.29,74.29,123781.0,66.817,66.817,66.7272,66.7272,123781.0
2019-07-05 10:00:00,74.29,74.37,74.26,74.37,118116.0,66.7272,66.799,66.7002,66.799,118116.0
2019-07-05 10:10:00,74.36,74.36,74.27,74.31,36707.0,66.79,66.79,66.7092,66.7451,36707.0
2019-07-05 10:20:00,74.3,74.3,74.21,74.21,46953.0,66.7361,66.7361,66.6553,66.6553,46953.0
2019-07-05 10:30:00,74.21,74.22,74.16,74.16,24789.0,66.6553,66.6643,66.6104,66.6104,24789.0
2019-07-05 10:40:00,74.15,74.19,74.12,74.19,25607.0,66.6014,66.6373,66.5745,66.6373,25607.0
2019-07-05 10:50:00,74.19,74.27,74.19,74.26,25913.0,66.6373,66.7092,66.6373,66.7002,25913.0
2019-07-05 11:00:00,74.27,74.27,74.22,74.27,10126.0,66.7092,66.7092,66.6643,66.7092,10126.0
2019-07-05 11:10:00,74.27,74.35,74.26,74.34,10100.0,66.7092,66.781,66.7002,66.7721,10100.0
2019-07-05 11:20:00,74.34,74.36,74.32,74.34,12927.0,66.7721,66.79,66.7541,66.7721,12927.0
2019-07-05 11:30:00,74.34,74.38,74.34,74.38,19079.0,66.7721,66.808,66.7721,66.808,19079.0
2019-07-05 11:40:00,74.38,74.39,74.28,74.33,21842.0,66.808,66.817,66.7182,66.7631,21842.0
2019-07-05 11:50:00,74.33,74.39,74.33,74.39,11537.0,66.7631,66.817,66.7631,66.817,11537.0
2019-07-05 12:00:00,74.39,74.41,74.35,74.4,16185.0,66.817,66.8349,66.781,66.826,16185.0
2019-07-05 12:10:00,74.39,74.48,74.39,74.48,33109.0,66.817,66.8978,66.817,66.8978,33109.0
2019-07-05 12:20:00,74.48,74.49,74.44,74.46,19705.0,66.8978,66.9068,66.8619,66.8798,19705.0
2019-07-05 12:30:00,74.47,74.53,74.46,74.52,27124.0,66.8888,66.9427,66.8798,66.9337,27124.0
2019-07-05 12:40:00,74.52,74.53,74.51,74.51,16314.0,66.9337,66.9427,66.9248,66.9248,16314.0
2019-07-05 12:50:00,74.51,74.55,74.5,74.5,52374.0,66.9248,66.9607,66.9158,66.9158,52374.0
2019-07-05 13:00:00,74.51,74.52,74.46,74.5,24154.0,66.9248,66.9337,66.8798,66.9158,24154.0
2019-07-05 13:10:00,74.5,74.52,74.5,74.51,12481.0,66.9158,66.9337,66.9158,66.9248,12481.0
2019-07-05 13:20:00,74.51,74.55,74.51,74.55,16840.0,66.9248,66.9607,66.9248,66.9607,16840.0
2019-07-05 13:30:00,74.56,74.57,74.54,74.57,6350.0,66.9697,66.9786,66.9517,66.9786,6350.0
2019-07-05 13:40:00,74.56,74.59,74.56,74.58,57431.0,66.9697,66.9966,66.9697,66.9876,57431.0
2019-07-05 13:50:00,74.58,74.58,74.55,74.56,24719.0,66.9876,66.9876,66.9607,66.9697,24719.0
2019-07-05 14:00:00,74.57,74.59,74.54,74.55,12251.0,66.9786,66.9966,66.9517,66.9607,12251.0
2019-07-05 14:10:00,74.56,74.57,74.53,74.56,6609.0,66.9697,66.9786,66.9427,66.9697,6609.0
2019-07-05 14:20:00,74.56,74.58,74.55,74.56,202421.0,66.9697,66.9876,66.9607,66.9697,202421.0
2019-07-05 14:30:00,74.57,74.65,74.57,74.63,28169.0,66.9786,67.0505,66.9786,67.0325,28169.0
2019-07-05 14:40:00,74.63,74.65,74.62,74.65,14233.0,67.0325,67.0505,67.0236,67.0505,14233.0
2019-07-05 14:50:00,74.66,74.67,74.64,74.67,20561.0,67.0595,67.0685,67.0415,67.0685,20561.0
2019-07-05 15:00:00,74.67,74.68,74.62,74.63,46563.0,67.0685,67.0775,67.0236,67.0325,46563.0
2019-07-05 15:10:00,74.63,74.64,74.58,74.59,47910.0,67.0325,67.0415,66.9876,66.9966,47910.0
2019-07-05 15:20:00,74.59,74.63,74.59,74.62,71044.0,66.9966,67.0325,66.9966,67.0236,71044.0
2019-07-05 15:30:00,74.63,74.64,74.57,74.58,85813.0,67.0325,67.0415,66.9786,66.9876,85813.0
2019-07-05 15:40:00,74.58,74.59,74.56,74.57,54089.0,66.9876,66.9966,66.9697,66.9786,54089.0
2019-07-05 15:50:00,74.57,74.63,74.5,74.63,238798.0,66.9786,67.0325,66.9158,67.0325,238798.0
2019-07-08 09:30:00,74.23,74.24,74.16,74.16,118305.0,66.6733,66.6822,66.6104,66.6104,118305.0
2019-07-08 09:40:00,74.16,74.22,74.15,74.17,58014.0,66.6104,66.6643,66.6014,66.6194,58014.0
2019-07-08 09:50:00,74.2,74.22,74.17,74.2,46618.0,66.6463,66.6643,66.6194,66.6463,46618.0
2019-07-08 10:00:00,74.21,74.29,74.21,74.28,71593.0,66.6553,66.7272,66.6553,66.7182,71593.0
2019-07-08 10:10:00,74.28,74.34,74.28,74.31,41245.0,66.7182,66.7721,66.7182,66.7451,41245.0
2019-07-08 10:20:00,74.31,74.32,74.24,74.24,17804.0,66.7451,66.7541,66.6822,66.6822,17804.0
2019-07-08 10:30:00,74.23,74.23,74.17,74.22,17347.0,66.6733,66.6733,66.6194,66.6643,17347.0
2019-07-08 10:40:00,74.22,74.25,74.2,74.21,44527.0,66.6643,66.6912,66.6463,66.6553,44527.0
2019-07-08 10:50:00,74.21,74.22,74.17,74.21,47912.0,66.6553,66.6643,66.6194,66.6553,47912.0
2019-07-08 11:00:00,74.22,74.26,74.22,74.24,182243.0,66.6643,66.7002,66.6643,66.6822,182243.0
2019-07-08 11:10:00,74.24,74.28,74.23,74.27,47826.0,66.6822,66.7182,66.6733,66.7092,47826.0
2019-07-08 11:20:00,74.28,74.29,74.23,74.24,15603.0,66.7182,66.7272,66.6733,66.6822,15603.0
2019-07-08 11:30:00,74.25,74.26,74.21,74.22,15960.0,66.6912,66.7002,66.6553,66.6643,15960.0
2019-07-08 11:40:00,74.22,74.24,74.2,74.23,57570.0,66.6643,66.6822,66.6463,66.6733,57570.0
2019-07-08 11:50:00,74.24,74.26,74.22,74.23,60481.0,66.6822,66.7002,66.6643,66.6733,60481.0
2019-07-08 12:00:00,74.23,74.24,74.18,74.2,32822.0,66.6733,66.6822,66.6284,66.6463,32822.0
2019-07-08 12:10:00,74.2,74.22,74.19,74.21,13785.0,66.6463,66.6643,66.6373,66.6553,13785.0
2019-07-08 12:20:00,74.21,74.22,74.17,74.18,16682.0,66.6553,66.6643,66.6194,66.6284,16682.0
2019-07-08 12:30:00,74.2,74.23,74.19,74.2,14187.0,66.6463,66.6733,66.6373,66.6463,14187.0
2019-07-08 12:40:00,74.2,74.22,74.18,74.21,16596.0,66.6463,66.6643,66.6284,66.6553,16596.0
2019-07-08 12:50:00,74.21,74.23,74.2,74.22,18799.0,66.6553,66.6733,66.6463,66.6643,18799.0
2019-07-08 13:00:00,74.22,74.25,74.22,74.23,8031.0,66.6643,66.6912,66.6643,66.6733,8031.0
2019-07-08 13:10:00,74.23,74.24,74.22,74.24,53620.0,66.6733,66.6822,66.6643,66.6822,53620.0
2019-07-08 13:20:00,74.23,74.24,74.22,74.23,8485.0,66.6733,66.6822,66.6643,66.6733,8485.0
2019-07-08 13:30:00,74.23,74.27,74.23,74.23,22526.0,66.6733,66.7092,66.6733,66.6733,22526.0
2019-07-08 13:40:00,74.23,74.24,74.18,74.21,756870.0,66.6733,66.6822,66.6284,66.6553,756870.0
2019-07-08 13:50:00,74.21,74.24,74.21,74.21,14955.0,66.6553,66.6822,66.6553,66.6553,14955.0
2019-07-08 14:00:00,74.21,74.22,74.18,74.21,14046.0,66.6553,66.6643,66.6284,66.6553,14046.0
2019-07-08 14:10:00,74.21,74.21,74.17,74.18,17570.0,66.6553,66.6553,66.6194,66.6284,17570.0
2019-07-08 14:20:00,74.19,74.2,74.13,74.18,34695.0,66.6373,66.6463,66.5834,66.6284,34695.0
2019-07-08 14:30:00,74.18,74.2,74.18,74.19,11571.0,66.6284,66.6463,66.6284,66.6373,11571.0
2019-07-08 14:40:00,74.19,74.22,74.19,74.22,14818.0,66.6373,66.6643,66.6373,66.6643,14818.0
2019-07-08 14:50:00,74.22,74.22,74.17,74.17,58664.0,66.6643,66.6643,66.6194,66.6194,58664.0
2019-07-08 15:00:00,74.18,74.2,74.16,74.19,65183.0,66.6284,66.6463,66.6104,66.6373,65183.0
2019-07-08 15:10:00,74.19,74.25,74.18,74.2,22808.0,66.6373,66.6912,66.6284,66.6463,22808.0
2019-07-08 15:20:00,74.21,74.23,74.19,74.23,70912.0,66.6553,66.6733,66.6373,66.6733,70912.0
2019-07-08 15:30:00,74.23,74.27,74.21,74.27,84645.0,66.6733,66.7092,66.6553,66.7092,84645.0
2019-07-08 15:40:00,74.27,74.28,74.25,74.27,42683.0,66.7092,66.7182,66.6912,66.7092,42683.0
2019-07-08 15:50:00,74.27,74.27,74.22,74.23,128420.0,66.7092,66.7092,66.6643,66.6733,128420.0
2019-07-09 09:30:00,73.81,73.96,73.8,73.91,61779.0,66.296,66.4307,66.287,66.3858,61779.0
2019-07-09 09:40:00,73.91,73.94,73.86,73.94,27183.0,66.3858,66.4128,66.3409,66.4128,27183.0
2019-07-09 09:50:00,73.94,73.96,73.91,73.95,36654.0,66.4128,66.4307,66.3858,66.4218,36654.0
2019-07-09 10:00:00,73.96,74.02,73.96,74.02,24043.0,66.4307,66.4846,66.4307,66.4846,24043.0
2019-07-09 10:10:00,74.01,74.02,73.98,74.0,16590.0,66.4757,66.4846,66.4487,66.4667,16590.0
2019-07-09 10:20:00,73.98,74.02,73.98,74.01,15124.0,66.4487,66.4846,66.4487,66.4757,15124.0
2019-07-09 10:30:00,74.01,74.06,74.0,74.06,18696.0,66.4757,66.5206,66.4667,66.5206,18696.0
2019-07-09 10:40:00,74.06,74.08,74.02,74.07,38495.0,66.5206,66.5385,66.4846,66.5295,38495.0
2019-07-09 10:50:00,74.08,74.09,74.04,74.04,57167.0,66.5385,66.5475,66.5026,66.5026,57167.0
2019-07-09 11:00:00,74.03,74.1,74.03,74.09,35119.0,66.4936,66.5565,66.4936,66.5475,35119.0
2019-07-09 11:10:00,74.09,74.12,74.07,74.11,22026.0,66.5475,66.5745,66.5295,66.5655,22026.0
2019-07-09 11:20:00,74.12,74.12,74.06,74.06,27592.0,66.5745,66.5745,66.5206,66.5206,27592.0
2019-07-09 11:30:00,74.06,74.1,74.04,74.08,30731.0,66.5206,66.5565,66.5026,66.5385,30731.0
2019-07-09 11:40:00,74.07,74.08,74.05,74.06,27906.0,66.5295,66.5385,66.5116,66.5206,27906.0
2019-07-09 11:50:00,74.06,74.1,74.04,74.09,32766.0,66.5206,66.5565,66.5026,66.5475,32766.0
2019-07-09 12:00:00,74.08,74.11,74.08,74.09,48548.0,66.5385,66.5655,66.5385,66.5475,48548.0
2019-07-09 12:10:00,74.09,74.12,74.08,74.11,42469.0,66.5475,66.5745,66.5385,66.5655,42469.0
2019-07-09 12:20:00,74.11,74.11,74.06,74.09,36723.0,66.5655,66.5655,66.5206,66.5475,36723.0
2019-07-09 12:30:00,74.09,74.1,74.08,74.1,25424.0,66.5475,66.5565,66.5385,66.5565,25424.0
2019-07-09 12:40:00,74.11,74.11,74.09,74.11,24528.0,66.5655,66.5655,66.5475,66.5655,24528.0
2019-07-09 12:50:00,74.11,74.12,74.09,74.09,36566.0,66.5655,66.5745,66.5475,66.5475,36566.0
2019-07-09 13:00:00,74.09,74.11,74.06,74.1,38765.0,66.5475,66.5655,66.5206,66.5565,38765.0
2019-07-09 13:10:00,74.09,74.11,74.09,74.11,20363.0,66.5475,66.5655,66.5475,66.5655,20363.0
2019-07-09 13:20:00,74.11,74.12,74.09,74.11,36523.0,66.5655,66.5745,66.5475,66.5655,36523.0
2019-07-09 13:30:00,74.1,74.11,74.1,74.11,13768.0,66.5565,66.5655,66.5565,66.5655,13768.0
2019-07-09 13:40:00,74.11,74.12,74.09,74.1,33758.0,66.5655,66.5745,66.5475,66.5565,33758.0
2019-07-09 13:50:00,74.1,74.11,74.09,74.1,29374.0,66.5565,66.5655,66.5475,66.5565,29374.0
2019-07-09 14:00:00,74.11,74.12,74.08,74.09,20453.0,66.5655,66.5745,66.5385,66.5475,20453.0
2019-07-09 14:10:00,74.09,74.14,74.08,74.14,29559.0,66.5475,66.5924,66.5385,66.5924,29559.0
2019-07-09 14:20:00,74.14,74.14,74.11,74.12,35370.0,66.5924,66.5924,66.5655,66.5745,35370.0
2019-07-09 14:30:00,74.12,74.12,74.11,74.11,24049.0,66.5745,66.5745,66.5655,66.5655,24049.0
2019-07-09 14:40:00,74.11,74.14,74.1,74.11,124538.0,66.5655,66.5924,66.5565,66.5655,124538.0
2019-07-09 14:50:00,74.12,74.14,74.12,74.13,64208.0,66.5745,66.5924,66.5745,66.5834,64208.0
2019-07-09 15:00:00,74.12,74.14,74.1,74.11,26028.0,66.5745,66.5924,66.5565,66.5655,26028.0
2019-07-09 15:10:00,74.11,74.11,74.07,74.09,24673.0,66.5655,66.5655,66.5295,66.5475,24673.0
2019-07-09 15:20:00,74.09,74.09,74.06,74.09,31132.0,66.5475,66.5475,66.5206,66.5475,31132.0
2019-07-09 15:30:00,74.09,74.14,74.08,74.13,44985.0,66.5475,66.5924,66.5385,66.5834,44985.0
2019-07-09 15:40:00,74.13,74.17,74.12,74.17,55658.0,66.5834,66.6194,66.5745,66.6194,55658.0
2019-07-09 15:50:00,74.17,74.24,74.16,74.17,262300.0,66.6194,66.6822,66.6104,66.6194,262300.0
2019-07-10 09:30:00,74.52,74.69,74.52,74.65,816492.0,66.9337,67.0864,66.9337,67.0505,816492.0
2019-07-10 09:40:00,74.64,74.73,74.61,74.71,131545.0,67.0415,67.1224,67.0146,67.1044,131545.0
2019-07-10 09:50:00,74.71,74.76,74.68,74.71,111746.0,67.1044,67.1493,67.0775,67.1044,111746.0
2019-07-10 10:00:00,74.71,74.72,74.63,74.64,132247.0,67.1044,67.1134,67.0325,67.0415,132247.0
2019-07-10 10:10:00,74.64,74.65,74.59,74.62,60235.0,67.0415,67.0505,66.9966,67.0236,60235.0
2019-07-10 10:20:00,74.62,74.64,74.51,74.52,243306.0,67.0236,67.0415,66.9248,66.9337,243306.0
2019-07-10 10:30:00,74.52,74.59,74.51,74.58,83314.0,66.9337,66.9966,66.9248,66.9876,83314.0
2019-07-10 10:40:00,74.58,74.62,74.5,74.57,54476.0,66.9876,67.0236,66.9158,66.9786,54476.0
2019-07-10 10:50:00,74.56,74.56,74.43,74.45,53209.0,66.9697,66.9697,66.8529,66.8709,53209.0
2019-07-10 11:00:00,74.42,74.47,74.38,74.39,33360.0,66.8439,66.8888,66.808,66.817,33360.0
2019-07-10 11:10:00,74.38,74.41,74.34,74.35,49167.0,66.808,66.8349,66.7721,66.781,49167.0
2019-07-10 11:20:00,74.36,74.41,74.33,74.39,44711.0,66.79,66.8349,66.7631,66.817,44711.0
2019-07-10 11:30:00,74.38,74.47,74.38,74.45,70538.0,66.808,66.8888,66.808,66.8709,70538.0
2019-07-10 11:40:00,74.44,74.51,74.43,74.5,36676.0,66.8619,66.9248,66.8529,66.9158,36676.0
2019-07-10 11:50:00,74.5,74.53,74.49,74.53,48960.0,66.9158,66.9427,66.9068,66.9427,48960.0
2019-07-10 12:00:00,74.52,74.55,74.51,74.53,68675.0,66.9337,66.9607,66.9248,66.9427,68675.0
2019-07-10 12:10:00,74.53,74.53,74.49,74.5,59035.0,66.9427,66.9427,66.9068,66.9158,59035.0
2019-07-10 12:20:00,74.5,74.5,74.44,74.48,58624.0,66.9158,66.9158,66.8619,66.8978,58624.0
2019-07-10 12:30:00,74.48,74.52,74.47,74.51,75688.0,66.8978,66.9337,66.8888,66.9248,75688.0
2019-07-10 12:40:00,74.51,74.54,74.49,74.52,78393.0,66.9248,66.9517,66.9068,66.9337,78393.0
2019-07-10 12:50:00,74.52,74.55,74.5,74.54,73974.0,66.9337,66.9607,66.9158,66.9517,73974.0
2019-07-10 13:00:00,74.55,74.56,74.52,74.53,45434.0,66.9607,66.9697,66.9337,66.9427,45434.0
2019-07-10 13:10:00,74.53,74.55,74.52,74.55,16325.0,66.9427,66.9607,66.9337,66.9607,16325.0
2019-07-10 13:20:00,74.55,74.56,74.54,74.54,10778.0,66.9607,66.9697,66.9517,66.9517,10778.0
2019-07-10 13:30:00,74.55,74.59,74.54,74.59,70098.0,66.9607,66.9966,66.9517,66.9966,70098.0
2019-07-10 13:40:00,74.59,74.62,74.58,74.6,284440.0,66.9966,67.0236,66.9876,67.0056,284440.0
2019-07-10 13:50:00,74.61,74.62,74.6,74.61,215347.0,67.0146,67.0236,67.0056,67.0146,215347.0
2019-07-10 14:00:00,74.61,74.66,74.56,74.56,73549.0,67.0146,67.0595,66.9697,66.9697,73549.0
2019-07-10 14:10:00,74.58,74.6,74.52,74.52,22963.0,66.9876,67.0056,66.9337,66.9337,22963.0
2019-07-10 14:20:00,74.51,74.53,74.49,74.49,25721.0,66.9248,66.9427,66.9068,66.9068,25721.0
2019-07-10 14:30:00,74.49,74.53,74.48,74.49,23303.0,66.9068,66.9427,66.8978,66.9068,23303.0
2019-07-10 14:40:00,74.49,74.51,74.45,74.46,6817.0,66.9068,66.9248,66.8709,66.8798,6817.0
2019-07-10 14:50:00,74.47,74.51,74.46,74.5,7113.0,66.8888,66.9248,66.8798,66.9158,7113.0
2019-07-10 15:00:00,74.5,74.51,74.46,74.51,34531.0,66.9158,66.9248,66.8798,66.9248,34531.0
2019-07-10 15:10:00,74.51,74.54,74.48,74.49,16749.0,66.9248,66.9517,66.8978,66.9068,16749.0
2019-07-10 15:20:00,74.49,74.51,74.46,74.5,11403.0,66.9068,66.9248,66.8798,66.9158,11403.0
2019-07-10 15:30:00,74.5,74.55,74.49,74.5,100974.0,66.9158,66.9607,66.9068,66.9158,100974.0
2019-07-10 15:40:00,74.51,74.52,74.48,74.5,42964.0,66.9248,66.9337,66.8978,66.9158,42964.0
2019-07-10 15:50:00,74.5,74.54,74.48,74.51,136437.0,66.9158,66.9517,66.8978,66.9248,136437.0
2019-07-11 09:30:00,74.71,74.71,74.64,74.69,89045.0,67.1044,67.1044,67.0415,67.0864,89045.0
2019-07-11 09:40:00,74.67,74.73,74.65,74.69,26368.0,67.0685,67.1224,67.0505,67.0864,26368.0
2019-07-11 09:50:00,74.69,74.71,74.66,74.68,249366.0,67.0864,67.1044,67.0595,67.0775,249366.0
2019-07-11 10:00:00,74.68,74.7,74.57,74.58,63706.0,67.0775,67.0954,66.9786,66.9876,63706.0
2019-07-11 10:10:00,74.57,74.6,74.55,74.55,24746.0,66.9786,67.0056,66.9607,66.9607,24746.0
2019-07-11 10:20:00,74.54,74.56,74.52,74.53,22251.0,66.9517,66.9697,66.9337,66.9427,22251.0
2019-07-11 10:30:00,74.53,74.53,74.45,74.45,11987.0,66.9427,66.9427,66.8709,66.8709,11987.0
2019-07-11 10:40:00,74.45,74.47,74.43,74.47,13449.0,66.8709,66.8888,66.8529,66.8888,13449.0
2019-07-11 10:50:00,74.48,74.52,74.46,74.48,12682.0,66.8978,66.9337,66.8798,66.8978,12682.0
2019-07-11 11:00:00,74.47,74.51,74.46,74.51,12275.0,66.8888,66.9248,66.8798,66.9248,12275.0
2019-07-11 11:10:00,74.51,74.62,74.5,74.59,410300.0,66.9248,67.0236,66.9158,66.9966,410300.0
2019-07-11 11:20:00,74.59,74.63,74.59,74.61,44265.0,66.9966,67.0325,66.9966,67.0146,44265.0
2019-07-11 11:30:00,74.61,74.63,74.6,74.61,17187.0,67.0146,67.0325,67.0056,67.0146,17187.0
2019-07-11 11:40:00,74.62,74.65,74.59,74.64,20199.0,67.0236,67.0505,66.9966,67.0415,20199.0
2019-07-11 11:50:00,74.64,74.66,74.63,74.65,18189.0,67.0415,67.0595,67.0325,67.0505,18189.0
2019-07-11 12:00:00,74.65,74.67,74.64,74.66,20430.0,67.0505,67.0685,67.0415,67.0595,20430.0
2019-07-11 12:10:00,74.66,74.66,74.62,74.63,14488.0,67.0595,67.0595,67.0236,67.0325,14488.0
2019-07-11 12:20:00,74.63,74.63,74.59,74.62,32236.0,67.0325,67.0325,66.9966,67.0236,32236.0
2019-07-11 12:30:00,74.62,74.64,74.59,74.63,14660.0,67.0236,67.0415,66.9966,67.0325,14660.0
2019-07-11 12:40:00,74.62,74.63,74.62,74.63,72638.0,67.0236,67.0325,67.0236,67.0325,72638.0
2019-07-11 12:50:00,74.63,74.64,74.61,74.63,9061.0,67.0325,67.0415,67.0146,67.0325,9061.0
2019-07-11 13:00:00,74.63,74.64,74.56,74.56,31860.0,67.0325,67.0415,66.9697,66.9697,31860.0
2019-07-11 13:10:00,74.56,74.6,74.56,74.57,4840.0,66.9697,67.0056,66.9697,66.9786,4840.0
2019-07-11 13:20:00,74.56,74.57,74.48,74.48,37963.0,66.9697,66.9786,66.8978,66.8978,37963.0
2019-07-11 13:30:00,74.48,74.49,74.41,74.44,106282.0,66.8978,66.9068,66.8349,66.8619,106282.0
2019-07-11 13:40:00,74.47,74.48,74.38,74.41,84734.0,66.8888,66.8978,66.808,66.8349,84734.0
2019-07-11 13:50:00,74.4,74.45,74.4,74.44,14806.0,66.826,66.8709,66.826,66.8619,14806.0
2019-07-11 14:00:00,74.44,74.46,74.43,74.44,17835.0,66.8619,66.8798,66.8529,66.8619,17835.0
2019-07-11 14:10:00,74.44,74.45,74.4,74.4,52733.0,66.8619,66.8709,66.826,66.826,52733.0
2019-07-11 14:20:00,74.4,74.43,74.4,74.42,8806.0,66.826,66.8529,66.826,66.8439,8806.0
2019-07-11 14:30:00,74.43,74.5,74.43,74.48,42762.0,66.8529,66.9158,66.8529,66.8978,42762.0
2019-07-11 14:40:00,74.49,74.53,74.49,74.51,27576.0,66.9068,66.9427,66.9068,66.9248,27576.0
2019-07-11 14:50:00,74.51,74.52,74.5,74.52,105950.0,66.9248,66.9337,66.9158,66.9337,105950.0
2019-07-11 15:00:00,74.52,74.54,74.51,74.53,140481.0,66.9337,66.9517,66.9248,66.9427,140481.0
2019-07-11 15:10:00,74.53,74.53,74.51,74.52,50198.0,66.9427,66.9427,66.9248,66.9337,50198.0
2019-07-11 15:20:00,74.53,74.54,74.5,74.52,44498.0,66.9427,66.9517,66.9158,66.9337,44498.0
2019-07-11 15:30:00,74.52,74.55,74.52,74.54,66875.0,66.9337,66.9607,66.9337,66.9517,66875.0
2019-07-11 15:40:00,74.54,74.59,74.53,74.59,125127.0,66.9517,66.9966,66.9427,66.9966,125127.0
2019-07-11 15:50:00,74.59,74.62,74.58,74.6,95487.0,66.9966,67.0236,66.9876,67.0056,95487.0
2019-07-12 09:30:00,74.7,74.72,74.64,74.7,159244.0,67.0954,67.1134,67.0415,67.0954,159244.0
2019-07-12 09:40:00,74.71,74.73,74.68,74.71,19150.0,67.1044,67.1224,67.0775,67.1044,19150.0
2019-07-12 09:50:00,74.71,74.72,74.67,74.67,26639.0,67.1044,67.1134,67.0685,67.0685,26639.0
2019-07-12 10:00:00,74.67,74.72,74.67,74.72,18359.0,67.0685,67.1134,67.0685,67.1134,18359.0
2019-07-12 10:10:00,74.68,74.69,74.66,74.68,17373.0,67.0775,67.0864,67.0595,67.0775,17373.0
2019-07-12 10:20:00,74.67,74.68,74.65,74.67,24753.0,67.0685,67.0775,67.0505,67.0685,24753.0
2019-07-12 10:30:00,74.68,74.69,74.61,74.62,20334.0,67.0775,67.0864,67.0146,67.0236,20334.0
2019-07-12 10:40:00,74.62,74.64,74.59,74.62,18027.0,67.0236,67.0415,66.9966,67.0236,18027.0
2019-07-12 10:50:00,74.62,74.62,74.58,74.61,13379.0,67.0236,67.0236,66.9876,67.0146,13379.0
2019-07-12 11:00:00,74.61,74.62,74.59,74.62,23428.0,67.0146,67.0236,66.9966,67.0236,23428.0
2019-07-12 11:10:00,74.61,74.7,74.61,74.69,14210.0,67.0146,67.0954,67.0146,67.0864,14210.0
2019-07-12 11:20:00,74.68,74.7,74.67,74.7,10707.0,67.0775,67.0954,67.0685,67.0954,10707.0
2019-07-12 11:30:00,74.7,74.71,74.68,74.69,14393.0,67.0954,67.1044,67.0775,67.0864,14393.0
2019-07-12 11:40:00,74.68,74.69,74.65,74.67,27852.0,67.0775,67.0864,67.0505,67.0685,27852.0
2019-07-12 11:50:00,74.67,74.68,74.65,74.68,6018.0,67.0685,67.0775,67.0505,67.0775,6018.0
2019-07-12 12:00:00,74.67,74.7,74.67,74.69,12287.0,67.0685,67.0954,67.0685,67.0864,12287.0
2019-07-12 12:10:00,74.69,74.7,74.67,74.69,8955.0,67.0864,67.0954,67.0685,67.0864,8955.0
2019-07-12 12:20:00,74.69,74.7,74.67,74.69,8078.0,67.0864,67.0954,67.0685,67.0864,8078.0
2019-07-12 12:30:00,74.69,74.72,74.67,74.72,9489.0,67.0864,67.1134,67.0685,67.1134,9489.0
2019-07-12 12:40:00,74.72,74.74,74.69,74.74,8327.0,67.1134,67.1313,67.0864,67.1313,8327.0
2019-07-12 12:50:00,74.74,74.75,74.73,74.75,6768.0,67.1313,67.1403,67.1224,67.1403,6768.0
2019-07-12 13:00:00,74.75,74.75,74.73,74.74,6411.0,67.1403,67.1403,67.1224,67.1313,6411.0
2019-07-12 13:10:00,74.74,74.74,74.72,74.73,5716.0,67.1313,67.1313,67.1134,67.1224,5716.0
2019-07-12 13:20:00,74.73,74.74,74.72,74.73,3236.0,67.1224,67.1313,67.1134,67.1224,3236.0
2019-07-12 13:30:00,74.73,74.73,74.71,74.72,8683.0,67.1224,67.1224,67.1044,67.1134,8683.0
2019-07-12 13:40:00,74.71,74.72,74.7,74.72,49149.0,67.1044,67.1134,67.0954,67.1134,49149.0
2019-07-12 13:50:00,74.71,74.72,74.7,74.71,2925.0,67.1044,67.1134,67.0954,67.1044,2925.0
2019-07-12 14:00:00,74.72,74.73,74.71,74.73,6553.0,67.1134,67.1224,67.1044,67.1224,6553.0
2019-07-12 14:10:00,74.73,74.74,74.72,74.73,2315.0,67.1224,67.1313,67.1134,67.1224,2315.0
2019-07-12 14:20:00,74.73,74.75,74.73,74.75,7467.0,67.1224,67.1403,67.1224,67.1403,7467.0
2019-07-12 14:30:00,74.74,74.79,74.74,74.78,26599.0,67.1313,67.1763,67.1313,67.1673,26599.0
2019-07-12 14:40:00,74.79,74.79,74.75,74.77,11994.0,67.1763,67.1763,67.1403,67.1583,11994.0
2019-07-12 14:50:00,74.78,74.78,74.76,74.78,5141.0,67.1673,67.1673,67.1493,67.1673,5141.0
2019-07-12 15:00:00,74.78,74.78,74.76,74.76,5201.0,67.1673,67.1673,67.1493,67.1493,5201.0
2019-07-12 15:10:00,74.76,74.77,74.74,74.76,5542.0,67.1493,67.1583,67.1313,67.1493,5542.0
2019-07-12 15:20:00,74.77,74.78,74.75,74.76,19215.0,67.1583,67.1673,67.1403,67.1493,19215.0
2019-07-12 15:30:00,74.76,74.8,74.76,74.79,18432.0,67.1493,67.1852,67.1493,67.1763,18432.0
2019-07-12 15:40:00,74.8,74.81,74.77,74.79,12250.0,67.1852,67.1942,67.1583,67.1763,12250.0
2019-07-12 15:50:00,74.79,74.84,74.77,74.84,37075.0,67.1763,67.2212,67.1583,67.2212,37075.0
2019-07-15 09:30:00,74.99,74.99,74.88,74.9,71932.0,67.3559,67.3559,67.2571,67.2751,71932.0
2019-07-15 09:40:00,74.9,74.94,74.86,74.87,47709.0,67.2751,67.311,67.2391,67.2481,47709.0
2019-07-15 09:50:00,74.87,74.89,74.85,74.89,67255.0,67.2481,67.2661,67.2301,67.2661,67255.0
2019-07-15 10:00:00,74.89,74.91,74.87,74.89,30347.0,67.2661,67.284,67.2481,67.2661,30347.0
2019-07-15 10:10:00,74.88,74.9,74.86,74.9,43301.0,67.2571,67.2751,67.2391,67.2751,43301.0
2019-07-15 10:20:00,74.9,74.94,74.89,74.92,45077.0,67.2751,67.311,67.2661,67.293,45077.0
2019-07-15 10:30:00,74.93,74.95,74.89,74.89,46503.0,67.302,67.32,67.2661,67.2661,46503.0
2019-07-15 10:40:00,74.89,74.89,74.84,74.86,59615.0,67.2661,67.2661,67.2212,67.2391,59615.0
2019-07-15 10:50:00,74.87,74.93,74.86,74.91,35253.0,67.2481,67.302,67.2391,67.284,35253.0
2019-07-15 11:00:00,74.91,74.92,74.89,74.91,42176.0,67.284,67.293,67.2661,67.284,42176.0
2019-07-15 11:10:00,74.91,74.94,74.89,74.94,36618.0,67.284,67.311,67.2661,67.311,36618.0
2019-07-15 11:20:00,74.93,74.94,74.9,74.9,29940.0,67.302,67.311,67.2751,67.2751,29940.0
2019-07-15 11:30:00,74.89,74.89,74.84,74.87,46698.0,67.2661,67.2661,67.2212,67.2481,46698.0
2019-07-15 11:40:00,74.87,74.88,74.85,74.85,31375.0,67.2481,67.2571,67.2301,67.2301,31375.0
2019-07-15 11:50:00,74.85,74.87,74.84,74.84,42417.0,67.2301,67.2481,67.2212,67.2212,42417.0
2019-07-15 12:00:00,74.85,74.86,74.82,74.82,45524.0,67.2301,67.2391,67.2032,67.2032,45524.0
2019-07-15 12:10:00,74.83,74.85,74.82,74.84,64545.0,67.2122,67.2301,67.2032,67.2212,64545.0
2019-07-15 12:20:00,74.84,74.86,74.84,74.85,34763.0,67.2212,67.2391,67.2212,67.2301,34763.0
2019-07-15 12:30:00,74.85,74.85,74.84,74.84,101577.0,67.2301,67.2301,67.2212,67.2212,101577.0
2019-07-15 12:40:00,74.84,74.85,74.81,74.82,44212.0,67.2212,67.2301,67.1942,67.2032,44212.0
2019-07-15 12:50:00,74.82,74.83,74.81,74.82,26082.0,67.2032,67.2122,67.1942,67.2032,26082.0
2019-07-15 13:00:00,74.82,74.83,74.8,74.81,72791.0,67.2032,67.2122,67.1852,67.1942,72791.0
2019-07-15 13:10:00,74.81,74.83,74.8,74.82,97349.0,67.1942,67.2122,67.1852,67.2032,97349.0
2019-07-15 13:20:00,74.81,74.83,74.8,74.81,114249.0,67.1942,67.2122,67.1852,67.1942,114249.0
2019-07-15 13:30:00,74.82,74.85,74.81,74.85,53896.0,67.2032,67.2301,67.1942,67.2301,53896.0
2019-07-15 13:40:00,74.85,74.85,74.82,74.83,27292.0,67.2301,67.2301,67.2032,67.2122,27292.0
2019-07-15 13:50:00,74.82,74.83,74.82,74.82,49873.0,67.2032,67.2122,67.2032,67.2032,49873.0
2019-07-15 14:00:00,74.83,74.86,74.83,74.85,18768.0,67.2122,67.2391,67.2122,67.2301,18768.0
2019-07-15 14:10:00,74.86,74.88,74.85,74.87,18875.0,67.2391,67.2571,67.2301,67.2481,18875.0
2019-07-15 14:20:00,74.88,74.9,74.87,74.88,11488.0,67.2571,67.2751,67.2481,67.2571,11488.0
2019-07-15 14:30:00,74.88,74.88,74.85,74.86,31214.0,67.2571,67.2571,67.2301,67.2391,31214.0
2019-07-15 14:40:00,74.86,74.86,74.84,74.84,18064.0,67.2391,67.2391,67.2212,67.2212,18064.0
2019-07-15 14:50:00,74.84,74.88,74.84,74.88,16605.0,67.2212,67.2571,67.2212,67.2571,16605.0
2019-07-15 15:00:00,74.88,74.9,74.87,74.89,35256.0,67.2571,67.2751,67.2481,67.2661,35256.0
2019-07-15 15:10:00,74.88,74.88,74.84,74.84,22415.0,67.2571,67.2571,67.2212,67.2212,22415.0
2019-07-15 15:20:00,74.84,74.88,74.84,74.87,25051.0,67.2212,67.2571,67.2212,67.2481,25051.0
2019-07-15 15:30:00,74.86,74.88,74.85,74.86,26031.0,67.2391,67.2571,67.2301,67.2391,26031.0
2019-07-15 15:40:00,74.86,74.89,74.86,74.87,111654.0,67.2391,67.2661,67.2391,67.2481,111654.0
2019-07-15 15:50:00,74.87,74.9,74.85,74.9,138813.0,67.2481,67.2751,67.2301,67.2751,138813.0
2019-07-16 09:30:00,74.86,74.86,74.79,74.83,23545.0,67.2391,67.2391,67.1763,67.2122,23545.0
2019-07-16 09:40:00,74.83,74.87,74.83,74.85,21689.0,67.2122,67.2481,67.2122,67.2301,21689.0
2019-07-16 09:50:00,74.84,74.85,74.83,74.84,7221.0,67.2212,67.2301,67.2122,67.2212,7221.0
2019-07-16 10:00:00,74.84,74.86,74.83,74.85,11487.0,67.2212,67.2391,67.2122,67.2301,11487.0
2019-07-16 10:10:00,74.85,74.85,74.82,74.84,12143.0,67.2301,67.2301,67.2032,67.2212,12143.0
2019-07-16 10:20:00,74.84,74.89,74.84,74.89,33829.0,67.2212,67.2661,67.2212,67.2661,33829.0
2019-07-16 10:30:00,74.9,74.91,74.88,74.9,3174.0,67.2751,67.284,67.2571,67.2751,3174.0
2019-07-16 10:40:00,74.9,74.93,74.89,74.91,9150.0,67.2751,67.302,67.2661,67.284,9150.0
2019-07-16 10:50:00,74.9,74.91,74.86,74.91,7529.0,67.2751,67.284,67.2391,67.284,7529.0
2019-07-16 11:00:00,74.91,74.91,74.87,74.88,5985.0,67.284,67.284,67.2481,67.2571,5985.0
2019-07-16 11:10:00,74.88,74.89,74.84,74.85,92266.0,67.2571,67.2661,67.2212,67.2301,92266.0
2019-07-16 11:20:00,74.84,74.85,74.8,74.81,61088.0,67.2212,67.2301,67.1852,67.1942,61088.0
2019-07-16 11:30:00,74.81,74.84,74.81,74.82,64489.0,67.1942,67.2212,67.1942,67.2032,64489.0
2019-07-16 11:40:00,74.82,74.83,74.79,74.8,31535.0,67.2032,67.2122,67.1763,67.1852,31535.0
2019-07-16 11:50:00,74.8,74.81,74.73,74.74,25310.0,67.1852,67.1942,67.1224,67.1313,25310.0
2019-07-16 12:00:00,74.73,74.74,74.68,74.68,23400.0,67.1224,67.1313,67.0775,67.0775,23400.0
2019-07-16 12:10:00,74.67,74.68,74.61,74.62,9965.0,67.0685,67.0775,67.0146,67.0236,9965.0
2019-07-16 12:20:00,74.61,74.7,74.61,74.66,36402.0,67.0146,67.0954,67.0146,67.0595,36402.0
2019-07-16 12:30:00,74.67,74.71,74.65,74.69,21667.0,67.0685,67.1044,67.0505,67.0864,21667.0
2019-07-16 12:40:00,74.7,74.74,74.69,74.72,9711.0,67.0954,67.1313,67.0864,67.1134,9711.0
2019-07-16 12:50:00,74.72,74.72,74.66,74.69,29610.0,67.1134,67.1134,67.0595,67.0864,29610.0
2019-07-16 13:00:00,74.7,74.77,74.7,74.75,123197.0,67.0954,67.1583,67.0954,67.1403,123197.0
2019-07-16 13:10:00,74.75,74.78,74.74,74.78,102420.0,67.1403,67.1673,67.1313,67.1673,102420.0
2019-07-16 13:20:00,74.76,74.77,74.74,74.75,15965.0,67.1493,67.1583,67.1313,67.1403,15965.0
2019-07-16 13:30:00,74.74,74.75,74.73,74.74,5314.0,67.1313,67.1403,67.1224,67.1313,5314.0
2019-07-16 13:40:00,74.72,74.72,74.66,74.68,8000.0,67.1134,67.1134,67.0595,67.0775,8000.0
2019-07-16 13:50:00,74.68,74.69,74.62,74.63,11981.0,67.0775,67.0864,67.0236,67.0325,11981.0
2019-07-16 14:00:00,74.63,74.66,74.62,74.66,10881.0,67.0325,67.0595,67.0236,67.0595,10881.0
2019-07-16 14:10:00,74.66,74.66,74.61,74.62,35356.0,67.0595,67.0595,67.0146,67.0236,35356.0
2019-07-16 14:20:00,74.61,74.63,74.58,74.61,18855.0,67.0146,67.0325,66.9876,67.0146,18855.0
2019-07-16 14:30:00,74.61,74.63,74.58,74.63,103612.0,67.0146,67.0325,66.9876,67.0325,103612.0
2019-07-16 14:40:00,74.63,74.67,74.62,74.67,30124.0,67.0325,67.0685,67.0236,67.0685,30124.0
2019-07-16 14:50:00,74.67,74.69,74.66,74.66,43415.0,67.0685,67.0864,67.0595,67.0595,43415.0
2019-07-16 15:00:00,74.66,74.7,74.65,74.67,21112.0,67.0595,67.0954,67.0505,67.0685,21112.0
2019-07-16 15:10:00,74.67,74.7,74.66,74.7,42748.0,67.0685,67.0954,67.0595,67.0954,42748.0
2019-07-16 15:20:00,74.7,74.71,74.67,74.67,29276.0,67.0954,67.1044,67.0685,67.0685,29276.0
2019-07-16 15:30:00,74.67,74.7,74.67,74.7,41995.0,67.0685,67.0954,67.0685,67.0954,41995.0
2019-07-16 15:40:00,74.69,74.71,74.67,74.69,91442.0,67.0864,67.1044,67.0685,67.0864,91442.0
2019-07-16 15:50:00,74.69,74.7,74.61,74.63,516176.0,67.0864,67.0954,67.0146,67.0325,516176.0
2019-07-17 09:30:00,74.65,74.73,74.65,74.71,67475.0,67.0505,67.1224,67.0505,67.1044,67475.0
2019-07-17 09:40:00,74.7,74.71,74.63,74.65,40120.0,67.0954,67.1044,67.0325,67.0505,40120.0
2019-07-17 09:50:00,74.64,74.69,74.64,74.65,14253.0,67.0415,67.0864,67.0415,67.0505,14253.0
2019-07-17 10:00:00,74.66,74.68,74.62,74.62,39455.0,67.0595,67.0775,67.0236,67.0236,39455.0
2019-07-17 10:10:00,74.62,74.62,74.54,74.55,24159.0,67.0236,67.0236,66.9517,66.9607,24159.0
2019-07-17 10:20:00,74.55,74.58,74.54,74.55,24085.0,66.9607,66.9876,66.9517,66.9607,24085.0
2019-07-17 10:30:00,74.54,74.57,74.52,74.54,42420.0,66.9517,66.9786,66.9337,66.9517,42420.0
2019-07-17 10:40:00,74.53,74.55,74.43,74.44,32936.0,66.9427,66.9607,66.8529,66.8619,32936.0
2019-07-17 10:50:00,74.43,74.47,74.39,74.47,15802.0,66.8529,66.8888,66.817,66.8888,15802.0
2019-07-17 11:00:00,74.47,74.51,74.47,74.51,9590.0,66.8888,66.9248,66.8888,66.9248,9590.0
2019-07-17 11:10:00,74.52,74.56,74.51,74.53,4580.0,66.9337,66.9697,66.9248,66.9427,4580.0
2019-07-17 11:20:00,74.53,74.55,74.51,74.51,57887.0,66.9427,66.9607,66.9248,66.9248,57887.0
2019-07-17 11:30:00,74.5,74.54,74.49,74.53,16202.0,66.9158,66.9517,66.9068,66.9427,16202.0
2019-07-17 11:40:00,74.53,74.61,74.53,74.61,19784.0,66.9427,67.0146,66.9427,67.0146,19784.0
2019-07-17 11:50:00,74.61,74.62,74.59,74.59,14862.0,67.0146,67.0236,66.9966,66.9966,14862.0
2019-07-17 12:00:00,74.59,74.59,74.58,74.59,3237.0,66.9966,66.9966,66.9876,66.9966,3237.0
2019-07-17 12:10:00,74.57,74.57,74.53,74.54,28490.0,66.9786,66.9786,66.9427,66.9517,28490.0
2019-07-17 12:20:00,74.55,74.55,74.52,74.54,10180.0,66.9607,66.9607,66.9337,66.9517,10180.0
2019-07-17 12:30:00,74.54,74.57,74.53,74.57,6322.0,66.9517,66.9786,66.9427,66.9786,6322.0
2019-07-17 12:40:00,74.56,74.57,74.53,74.53,13498.0,66.9697,66.9786,66.9427,66.9427,13498.0
2019-07-17 12:50:00,74.53,74.56,74.53,74.56,8831.0,66.9427,66.9697,66.9427,66.9697,8831.0
2019-07-17 13:00:00,74.54,74.56,74.52,74.53,18673.0,66.9517,66.9697,66.9337,66.9427,18673.0
2019-07-17 13:10:00,74.53,74.53,74.5,74.51,44801.0,66.9427,66.9427,66.9158,66.9248,44801.0
2019-07-17 13:20:00,74.52,74.52,74.5,74.52,11676.0,66.9337,66.9337,66.9158,66.9337,11676.0
2019-07-17 13:30:00,74.53,74.54,74.52,74.53,29604.0,66.9427,66.9517,66.9337,66.9427,29604.0
2019-07-17 13:40:00,74.54,74.57,74.54,74.56,215080.0,66.9517,66.9786,66.9517,66.9697,215080.0
2019-07-17 13:50:00,74.55,74.55,74.54,74.55,22575.0,66.9607,66.9607,66.9517,66.9607,22575.0
2019-07-17 14:00:00,74.55,74.55,74.48,74.49,17870.0,66.9607,66.9607,66.8978,66.9068,17870.0
2019-07-17 14:10:00,74.49,74.49,74.45,74.47,16816.0,66.9068,66.9068,66.8709,66.8888,16816.0
2019-07-17 14:20:00,74.47,74.49,74.47,74.48,8601.0,66.8888,66.9068,66.8888,66.8978,8601.0
2019-07-17 14:30:00,74.48,74.5,74.47,74.49,46436.0,66.8978,66.9158,66.8888,66.9068,46436.0
2019-07-17 14:40:00,74.49,74.5,74.46,74.48,17114.0,66.9068,66.9158,66.8798,66.8978,17114.0
2019-07-17 14:50:00,74.48,74.49,74.45,74.46,23115.0,66.8978,66.9068,66.8709,66.8798,23115.0
2019-07-17 15:00:00,74.46,74.46,74.4,74.45,22330.0,66.8798,66.8798,66.826,66.8709,22330.0
2019-07-17 15:10:00,74.45,74.48,74.44,74.47,14430.0,66.8709,66.8978,66.8619,66.8888,14430.0
2019-07-17 15:20:00,74.47,74.48,74.37,74.38,14418.0,66.8888,66.8978,66.799,66.808,14418.0
2019-07-17 15:30:00,74.38,74.44,74.37,74.42,22182.0,66.808,66.8619,66.799,66.8439,22182.0
2019-07-17 15:40:00,74.42,74.42,74.38,74.42,97729.0,66.8439,66.8439,66.808,66.8439,97729.0
2019-07-17 15:50:00,74.42,74.44,74.31,74.31,116351.0,66.8439,66.8619,66.7451,66.7451,116351.0
2019-07-18 09:30:00,74.16,74.26,74.15,74.24,63161.0,66.6104,66.7002,66.6014,66.6822,63161.0
2019-07-18 09:40:00,74.23,74.24,74.2,74.22,22384.0,66.6733,66.6822,66.6463,66.6643,22384.0
2019-07-18 09:50:00,74.2,74.28,74.2,74.26,7404.0,66.6463,66.7182,66.6463,66.7002,7404.0
2019-07-18 10:00:00,74.25,74.29,74.21,74.26,53865.0,66.6912,66.7272,66.6553,66.7002,53865.0
2019-07-18 10:10:00,74.26,74.3,74.25,74.29,13339.0,66.7002,66.7361,66.6912,66.7272,13339.0
2019-07-18 10:20:00,74.29,74.33,74.28,74.31,16139.0,66.7272,66.7631,66.7182,66.7451,16139.0
2019-07-18 10:30:00,74.31,74.35,74.29,74.3,9863.0,66.7451,66.781,66.7272,66.7361,9863.0
2019-07-18 10:40:00,74.29,74.34,74.29,74.31,8530.0,66.7272,66.7721,66.7272,66.7451,8530.0
2019-07-18 10:50:00,74.31,74.31,74.25,74.28,6872.0,66.7451,66.7451,66.6912,66.7182,6872.0
2019-07-18 11:00:00,74.28,74.3,74.25,74.25,10262.0,66.7182,66.7361,66.6912,66.6912,10262.0
2019-07-18 11:10:00,74.26,74.27,74.23,74.24,11404.0,66.7002,66.7092,66.6733,66.6822,11404.0
2019-07-18 11:20:00,74.23,74.24,74.17,74.18,16762.0,66.6733,66.6822,66.6194,66.6284,16762.0
2019-07-18 11:30:00,74.19,74.19,74.09,74.12,31592.0,66.6373,66.6373,66.5475,66.5745,31592.0
2019-07-18 11:40:00,74.11,74.11,74.05,74.06,22877.0,66.5655,66.5655,66.5116,66.5206,22877.0
2019-07-18 11:50:00,74.07,74.09,74.07,74.09,9472.0,66.5295,66.5475,66.5295,66.5475,9472.0
2019-07-18 12:00:00,74.08,74.16,74.08,74.16,21087.0,66.5385,66.6104,66.5385,66.6104,21087.0
2019-07-18 12:10:00,74.16,74.18,74.15,74.18,19945.0,66.6104,66.6284,66.6014,66.6284,19945.0
2019-07-18 12:20:00,74.19,74.21,74.18,74.19,22872.0,66.6373,66.6553,66.6284,66.6373,22872.0
2019-07-18 12:30:00,74.19,74.21,74.18,74.2,44350.0,66.6373,66.6553,66.6284,66.6463,44350.0
2019-07-18 12:40:00,74.21,74.23,74.2,74.21,14500.0,66.6553,66.6733,66.6463,66.6553,14500.0
2019-07-18 12:50:00,74.21,74.23,74.19,74.19,11126.0,66.6553,66.6733,66.6373,66.6373,11126.0
2019-07-18 13:00:00,74.19,74.23,74.18,74.23,17611.0,66.6373,66.6733,66.6284,66.6733,17611.0
2019-07-18 13:10:00,74.23,74.25,74.22,74.25,14418.0,66.6733,66.6912,66.6643,66.6912,14418.0
2019-07-18 13:20:00,74.25,74.25,74.23,74.23,19419.0,66.6912,66.6912,66.6733,66.6733,19419.0
2019-07-18 13:30:00,74.24,74.28,74.23,74.27,14830.0,66.6822,66.7182,66.6733,66.7092,14830.0
2019-07-18 13:40:00,74.26,74.27,74.24,74.24,13022.0,66.7002,66.7092,66.6822,66.6822,13022.0
2019-07-18 13:50:00,74.24,74.25,74.21,74.24,16127.0,66.6822,66.6912,66.6553,66.6822,16127.0
2019-07-18 14:00:00,74.25,74.3,74.24,74.3,7356.0,66.6912,66.7361,66.6822,66.7361,7356.0
2019-07-18 14:10:00,74.31,74.4,74.31,74.4,29200.0,66.7451,66.826,66.7451,66.826,29200.0
2019-07-18 14:20:00,74.41,74.51,74.41,74.49,75673.0,66.8349,66.9248,66.8349,66.9068,75673.0
2019-07-18 14:30:00,74.48,74.54,74.48,74.53,25806.0,66.8978,66.9517,66.8978,66.9427,25806.0
2019-07-18 14:40:00,74.54,74.57,74.51,74.54,102446.0,66.9517,66.9786,66.9248,66.9517,102446.0
2019-07-18 14:50:00,74.53,74.58,74.51,74.58,8642.0,66.9427,66.9876,66.9248,66.9876,8642.0
2019-07-18 15:00:00,74.58,74.64,74.56,74.61,44656.0,66.9876,67.0415,66.9697,67.0146,44656.0
2019-07-18 15:10:00,74.59,74.61,74.56,74.56,59510.0,66.9966,67.0146,66.9697,66.9697,59510.0
2019-07-18 15:20:00,74.57,74.58,74.49,74.55,37458.0,66.9786,66.9876,66.9068,66.9607,37458.0
2019-07-18 15:30:00,74.54,74.57,74.52,74.56,63688.0,66.9517,66.9786,66.9337,66.9697,63688.0
2019-07-18 15:40:00,74.57,74.58,74.53,74.54,39997.0,66.9786,66.9876,66.9427,66.9517,39997.0
2019-07-18 15:50:00,74.53,74.61,74.51,74.61,151671.0,66.9427,67.0146,66.9248,67.0146,151671.0
2019-07-19 09:30:00,74.77,74.81,74.71,74.73,46553.0,67.1583,67.1942,67.1044,67.1224,46553.0
2019-07-19 09:40:00,74.74,74.79,74.7,74.72,18177.0,67.1313,67.1763,67.0954,67.1134,18177.0
2019-07-19 09:50:00,74.72,74.72,74.66,74.72,13133.0,67.1134,67.1134,67.0595,67.1134,13133.0
2019-07-19 10:00:00,74.72,74.74,74.63,74.63,28610.0,67.1134,67.1313,67.0325,67.0325,28610.0
2019-07-19 10:10:00,74.62,74.73,74.62,74.71,19769.0,67.0236,67.1224,67.0236,67.1044,19769.0
2019-07-19 10:20:00,74.71,74.72,74.6,74.64,25126.0,67.1044,67.1134,67.0056,67.0415,25126.0
2019-07-19 10:30:00,74.64,74.67,74.6,74.63,23150.0,67.0415,67.0685,67.0056,67.0325,23150.0
2019-07-19 10:40:00,74.62,74.62,74.53,74.55,75598.0,67.0236,67.0236,66.9427,66.9607,75598.0
2019-07-19 10:50:00,74.55,74.61,74.52,74.59,745004.0,66.9607,67.0146,66.9337,66.9966,745004.0
2019-07-19 11:00:00,74.58,74.62,74.56,74.61,12191.0,66.9876,67.0236,66.9697,67.0146,12191.0
2019-07-19 11:10:00,74.61,74.65,74.6,74.6,27735.0,67.0146,67.0505,67.0056,67.0056,27735.0
2019-07-19 11:20:00,74.62,74.63,74.58,74.59,15607.0,67.0236,67.0325,66.9876,66.9966,15607.0
2019-07-19 11:30:00,74.59,74.61,74.52,74.52,33842.0,66.9966,67.0146,66.9337,66.9337,33842.0
2019-07-19 11:40:00,74.52,74.52,74.46,74.5,19755.0,66.9337,66.9337,66.8798,66.9158,19755.0
2019-07-19 11:50:00,74.5,74.52,74.48,74.51,15482.0,66.9158,66.9337,66.8978,66.9248,15482.0
2019-07-19 12:00:00,74.52,74.6,74.51,74.59,12710.0,66.9337,67.0056,66.9248,66.9966,12710.0
2019-07-19 12:10:00,74.6,74.63,74.58,74.62,68525.0,67.0056,67.0325,66.9876,67.0236,68525.0
2019-07-19 12:20:00,74.61,74.64,74.58,74.64,54427.0,67.0146,67.0415,66.9876,67.0415,54427.0
2019-07-19 12:30:00,74.65,74.66,74.63,74.65,18723.0,67.0505,67.0595,67.0325,67.0505,18723.0
2019-07-19 12:40:00,74.65,74.66,74.63,74.66,32863.0,67.0505,67.0595,67.0325,67.0595,32863.0
2019-07-19 12:50:00,74.66,74.68,74.65,74.66,72095.0,67.0595,67.0775,67.0505,67.0595,72095.0
2019-07-19 13:00:00,74.66,74.66,74.61,74.62,30763.0,67.0595,67.0595,67.0146,67.0236,30763.0
2019-07-19 13:10:00,74.62,74.63,74.61,74.61,18683.0,67.0236,67.0325,67.0146,67.0146,18683.0
2019-07-19 13:20:00,74.6,74.61,74.6,74.61,36820.0,67.0056,67.0146,67.0056,67.0146,36820.0
2019-07-19 13:30:00,74.6,74.61,74.55,74.56,42713.0,67.0056,67.0146,66.9607,66.9697,42713.0
2019-07-19 13:40:00,74.56,74.59,74.55,74.59,23717.0,66.9697,66.9966,66.9607,66.9966,23717.0
2019-07-19 13:50:00,74.59,74.61,74.55,74.6,40802.0,66.9966,67.0146,66.9607,67.0056,40802.0
2019-07-19 14:00:00,74.61,74.65,74.5,74.5,61284.0,67.0146,67.0505,66.9158,66.9158,61284.0
2019-07-19 14:10:00,74.49,74.51,74.43,74.47,111959.0,66.9068,66.9248,66.8529,66.8888,111959.0
2019-07-19 14:20:00,74.48,74.51,74.42,74.42,24422.0,66.8978,66.9248,66.8439,66.8439,24422.0
2019-07-19 14:30:00,74.43,74.48,74.38,74.4,23036.0,66.8529,66.8978,66.808,66.826,23036.0
2019-07-19 14:40:00,74.41,74.44,74.4,74.43,19679.0,66.8349,66.8619,66.826,66.8529,19679.0
2019-07-19 14:50:00,74.44,74.46,74.4,74.45,13167.0,66.8619,66.8798,66.826,66.8709,13167.0
2019-07-19 15:00:00,74.44,74.44,74.33,74.37,32935.0,66.8619,66.8619,66.7631,66.799,32935.0
2019-07-19 15:10:00,74.36,74.37,74.31,74.32,75091.0,66.79,66.799,66.7451,66.7541,75091.0
2019-07-19 15:20:00,74.3,74.36,74.26,74.33,90628.0,66.7361,66.79,66.7002,66.7631,90628.0
2019-07-19 15:30:00,74.34,74.38,74.32,74.36,29679.0,66.7721,66.808,66.7541,66.79,29679.0
2019-07-19 15:40:00,74.34,74.39,74.28,74.29,76245.0,66.7721,66.817,66.7182,66.7272,76245.0
2019-07-19 15:50:00,74.3,74.32,74.22,74.23,115101.0,66.7361,66.7541,66.6643,66.6733,115101.0
2019-07-22 09:30:00,74.39,74.42,74.31,74.36,65864.0,66.817,66.8439,66.7451,66.79,65864.0
2019-07-22 09:40:00,74.36,74.41,74.35,74.41,81587.0,66.79,66.8349,66.781,66.8349,81587.0
2019-07-22 09:50:00,74.42,74.46,74.41,74.44,22015.0,66.8439,66.8798,66.8349,66.8619,22015.0
2019-07-22 10:00:00,74.44,74.45,74.37,74.37,18284.0,66.8619,66.8709,66.799,66.799,18284.0
2019-07-22 10:10:00,74.37,74.38,74.33,74.33,13471.0,66.799,66.808,66.7631,66.7631,13471.0
2019-07-22 10:20:00,74.32,74.35,74.3,74.35,55736.0,66.7541,66.781,66.7361,66.781,55736.0
2019-07-22 10:30:00,74.35,74.38,74.3,74.38,22054.0,66.781,66.808,66.7361,66.808,22054.0
2019-07-22 10:40:00,74.38,74.38,74.24,74.26,75095.0,66.808,66.808,66.6822,66.7002,75095.0
2019-07-22 10:50:00,74.26,74.3,74.24,74.3,104254.0,66.7002,66.7361,66.6822,66.7361,104254.0
2019-07-22 11:00:00,74.28,74.32,74.27,74.29,28433.0,66.7182,66.7541,66.7092,66.7272,28433.0
2019-07-22 11:10:00,74.29,74.29,74.25,74.27,12384.0,66.7272,66.7272,66.6912,66.7092,12384.0
2019-07-22 11:20:00,74.27,74.3,74.24,74.3,16974.0,66.7092,66.7361,66.6822,66.7361,16974.0
2019-07-22 11:30:00,74.3,74.37,74.27,74.37,92611.0,66.7361,66.799,66.7092,66.799,92611.0
2019-07-22 11:40:00,74.37,74.37,74.35,74.36,14142.0,66.799,66.799,66.781,66.79,14142.0
2019-07-22 11:50:00,74.36,74.39,74.35,74.36,21145.0,66.79,66.817,66.781,66.79,21145.0
2019-07-22 12:00:00,74.36,74.37,74.3,74.31,34016.0,66.79,66.799,66.7361,66.7451,34016.0
2019-07-22 12:10:00,74.31,74.37,74.3,74.36,36680.0,66.7451,66.799,66.7361,66.79,36680.0
2019-07-22 12:20:00,74.35,74.39,74.35,74.38,9020.0,66.781,66.817,66.781,66.808,9020.0
2019-07-22 12:30:00,74.38,74.39,74.35,74.37,15672.0,66.808,66.817,66.781,66.799,15672.0
2019-07-22 12:40:00,74.36,74.4,74.36,74.39,8004.0,66.79,66.826,66.79,66.817,8004.0
2019-07-22 12:50:00,74.39,74.43,74.38,74.41,37301.0,66.817,66.8529,66.808,66.8349,37301.0
2019-07-22 13:00:00,74.42,74.42,74.37,74.38,19218.0,66.8439,66.8439,66.799,66.808,19218.0
2019-07-22 13:10:00,74.39,74.4,74.38,74.4,7149.0,66.817,66.826,66.808,66.826,7149.0
2019-07-22 13:20:00,74.4,74.4,74.37,74.38,5915.0,66.826,66.826,66.799,66.808,5915.0
2019-07-22 13:30:00,74.38,74.42,74.38,74.41,52807.0,66.808,66.8439,66.808,66.8349,52807.0
2019-07-22 13:40:00,74.42,74.44,74.41,74.42,13517.0,66.8439,66.8619,66.8349,66.8439,13517.0
2019-07-22 13:50:00,74.42,74.45,74.41,74.44,38757.0,66.8439,66.8709,66.8349,66.8619,38757.0
2019-07-22 14:00:00,74.44,74.45,74.42,74.42,23543.0,66.8619,66.8709,66.8439,66.8439,23543.0
2019-07-22 14:10:00,74.42,74.44,74.4,74.42,18148.0,66.8439,66.8619,66.826,66.8439,18148.0
2019-07-22 14:20:00,74.42,74.42,74.39,74.39,17946.0,66.8439,66.8439,66.817,66.817,17946.0
2019-07-22 14:30:00,74.39,74.4,74.36,74.37,26468.0,66.817,66.826,66.79,66.799,26468.0
2019-07-22 14:40:00,74.37,74.38,74.36,74.38,40046.0,66.799,66.808,66.79,66.808,40046.0
2019-07-22 14:50:00,74.38,74.41,74.38,74.41,72380.0,66.808,66.8349,66.808,66.8349,72380.0
2019-07-22 15:00:00,74.4,74.48,74.39,74.43,124639.0,66.826,66.8978,66.817,66.8529,124639.0
2019-07-22 15:10:00,74.43,74.44,74.4,74.41,53676.0,66.8529,66.8619,66.826,66.8349,53676.0
2019-07-22 15:20:00,74.42,74.42,74.36,74.39,13951.0,66.8439,66.8439,66.79,66.817,13951.0
2019-07-22 15:30:00,74.39,74.39,74.33,74.34,60542.0,66.817,66.817,66.7631,66.7721,60542.0
2019-07-22 15:40:00,74.34,74.38,74.33,74.37,137806.0,66.7721,66.808,66.7631,66.799,137806.0
2019-07-22 15:50:00,74.37,74.41,74.35,74.4,88587.0,66.799,66.8349,66.781,66.826,88587.0
2019-07-23 09:30:00,74.74,74.74,74.61,74.62,210922.0,67.1313,67.1313,67.0146,67.0236,210922.0
2019-07-23 09:40:00,74.62,74.68,74.62,74.65,12353.0,67.0236,67.0775,67.0236,67.0505,12353.0
2019-07-23 09:50:00,74.65,74.65,74.58,74.59,4478.0,67.0505,67.0505,66.9876,66.9966,4478.0
2019-07-23 10:00:00,74.59,74.63,74.56,74.58,29478.0,66.9966,67.0325,66.9697,66.9876,29478.0
2019-07-23 10:10:00,74.57,74.58,74.55,74.57,43877.0,66.9786,66.9876,66.9607,66.9786,43877.0
2019-07-23 10:20:00,74.57,74.59,74.53,74.58,581943.0,66.9786,66.9966,66.9427,66.9876,581943.0
2019-07-23 10:30:00,74.58,74.65,74.58,74.64,21302.0,66.9876,67.0505,66.9876,67.0415,21302.0
2019-07-23 10:40:00,74.65,74.68,74.64,74.65,12147.0,67.0505,67.0775,67.0415,67.0505,12147.0
2019-07-23 10:50:00,74.64,74.68,74.63,74.67,8960.0,67.0415,67.0775,67.0325,67.0685,8960.0
2019-07-23 11:00:00,74.65,74.65,74.58,74.61,13199.0,67.0505,67.0505,66.9876,67.0146,13199.0
2019-07-23 11:10:00,74.61,74.66,74.61,74.66,46526.0,67.0146,67.0595,67.0146,67.0595,46526.0
2019-07-23 11:20:00,74.65,74.67,74.61,74.62,9556.0,67.0505,67.0685,67.0146,67.0236,9556.0
2019-07-23 11:30:00,74.61,74.61,74.54,74.57,8556.0,67.0146,67.0146,66.9517,66.9786,8556.0
2019-07-23 11:40:00,74.57,74.57,74.53,74.54,5893.0,66.9786,66.9786,66.9427,66.9517,5893.0
2019-07-23 11:50:00,74.55,74.56,74.54,74.55,4115.0,66.9607,66.9697,66.9517,66.9607,4115.0
2019-07-23 12:00:00,74.55,74.55,74.51,74.55,5259.0,66.9607,66.9607,66.9248,66.9607,5259.0
2019-07-23 12:10:00,74.55,74.57,74.55,74.56,6212.0,66.9607,66.9786,66.9607,66.9697,6212.0
2019-07-23 12:20:00,74.58,74.6,74.55,74.55,60948.0,66.9876,67.0056,66.9607,66.9607,60948.0
2019-07-23 12:30:00,74.53,74.59,74.52,74.59,4100.0,66.9427,66.9966,66.9337,66.9966,4100.0
2019-07-23 12:40:00,74.59,74.6,74.58,74.6,1409.0,66.9966,67.0056,66.9876,67.0056,1409.0
2019-07-23 12:50:00,74.6,74.61,74.59,74.61,17141.0,67.0056,67.0146,66.9966,67.0146,17141.0
2019-07-23 13:00:00,74.61,74.62,74.59,74.6,6193.0,67.0146,67.0236,66.9966,67.0056,6193.0
2019-07-23 13:10:00,74.59,74.62,74.59,74.62,4409.0,66.9966,67.0236,66.9966,67.0236,4409.0
2019-07-23 13:20:00,74.62,74.62,74.6,74.61,4882.0,67.0236,67.0236,67.0056,67.0146,4882.0
2019-07-23 13:30:00,74.62,74.62,74.61,74.62,4037.0,67.0236,67.0236,67.0146,67.0236,4037.0
2019-07-23 13:40:00,74.63,74.8,74.62,74.75,112567.0,67.0325,67.1852,67.0236,67.1403,112567.0
2019-07-23 13:50:00,74.74,74.81,74.72,74.78,23521.0,67.1313,67.1942,67.1134,67.1673,23521.0
2019-07-23 14:00:00,74.79,74.8,74.74,74.75,12369.0,67.1763,67.1852,67.1313,67.1403,12369.0
2019-07-23 14:10:00,74.73,74.76,74.73,74.76,7404.0,67.1224,67.1493,67.1224,67.1493,7404.0
2019-07-23 14:20:00,74.76,74.77,74.74,74.75,8410.0,67.1493,67.1583,67.1313,67.1403,8410.0
2019-07-23 14:30:00,74.75,74.77,74.73,74.75,3873.0,67.1403,67.1583,67.1224,67.1403,3873.0
2019-07-23 14:40:00,74.73,74.8,74.73,74.79,4807.0,67.1224,67.1852,67.1224,67.1763,4807.0
2019-07-23 14:50:00,74.8,74.81,74.79,74.79,11703.0,67.1852,67.1942,67.1763,67.1763,11703.0
2019-07-23 15:00:00,74.79,74.8,74.76,74.78,10530.0,67.1763,67.1852,67.1493,67.1673,10530.0
2019-07-23 15:10:00,74.78,74.79,74.75,74.77,11934.0,67.1673,67.1763,67.1403,67.1583,11934.0
2019-07-23 15:20:00,74.77,74.81,74.77,74.8,5898.0,67.1583,67.1942,67.1583,67.1852,5898.0
2019-07-23 15:30:00,74.8,74.84,74.8,74.83,13436.0,67.1852,67.2212,67.1852,67.2122,13436.0
2019-07-23 15:40:00,74.83,74.84,74.79,74.8,23773.0,67.2122,67.2212,67.1763,67.1852,23773.0
2019-07-23 15:50:00,74.8,74.83,74.78,74.83,117566.0,67.1852,67.2122,67.1673,67.2122,117566.0
2019-07-24 09:30:00,74.63,74.73,74.63,74.72,30926.0,67.0325,67.1224,67.0325,67.1134,30926.0
2019-07-24 09:40:00,74.73,74.8,74.73,74.8,13840.0,67.1224,67.1852,67.1224,67.1852,13840.0
2019-07-24 09:50:00,74.79,74.87,74.79,74.8,45450.0,67.1763,67.2481,67.1763,67.1852,45450.0
2019-07-24 10:00:00,74.8,74.86,74.79,74.85,12762.0,67.1852,67.2391,67.1763,67.2301,12762.0
2019-07-24 10:10:00,74.86,74.86,74.79,74.84,7977.0,67.2391,67.2391,67.1763,67.2212,7977.0
2019-07-24 10:20:00,74.83,74.85,74.82,74.83,18225.0,67.2122,67.2301,67.2032,67.2122,18225.0
2019-07-24 10:30:00,74.85,74.91,74.84,74.91,30827.0,67.2301,67.284,67.2212,67.284,30827.0
2019-07-24 10:40:00,74.91,74.91,74.85,74.87,15318.0,67.284,67.284,67.2301,67.2481,15318.0
2019-07-24 10:50:00,74.86,74.87,74.83,74.84,6715.0,67.2391,67.2481,67.2122,67.2212,6715.0
2019-07-24 11:00:00,74.84,74.84,74.78,74.81,16085.0,67.2212,67.2212,67.1673,67.1942,16085.0
2019-07-24 11:10:00,74.82,74.83,74.8,74.81,16907.0,67.2032,67.2122,67.1852,67.1942,16907.0
2019-07-24 11:20:00,74.82,74.82,74.77,74.8,8121.0,67.2032,67.2032,67.1583,67.1852,8121.0
2019-07-24 11:30:00,74.79,74.83,74.78,74.82,62513.0,67.1763,67.2122,67.1673,67.2032,62513.0
2019-07-24 11:40:00,74.82,74.82,74.78,74.81,11649.0,67.2032,67.2032,67.1673,67.1942,11649.0
2019-07-24 11:50:00,74.81,74.82,74.78,74.79,10828.0,67.1942,67.2032,67.1673,67.1763,10828.0
2019-07-24 12:00:00,74.8,74.82,74.79,74.81,13237.0,67.1852,67.2032,67.1763,67.1942,13237.0
2019-07-24 12:10:00,74.82,74.84,74.8,74.81,15146.0,67.2032,67.2212,67.1852,67.1942,15146.0
2019-07-24 12:20:00,74.82,74.86,74.82,74.84,9190.0,67.2032,67.2391,67.2032,67.2212,9190.0
2019-07-24 12:30:00,74.84,74.88,74.84,74.86,34412.0,67.2212,67.2571,67.2212,67.2391,34412.0
2019-07-24 12:40:00,74.87,74.9,74.87,74.89,1100.0,67.2481,67.2751,67.2481,67.2661,1100.0
2019-07-24 12:50:00,74.89,74.91,74.88,74.9,7158.0,67.2661,67.284,67.2571,67.2751,7158.0
2019-07-24 13:00:00,74.91,74.92,74.87,74.9,9517.0,67.284,67.293,67.2481,67.2751,9517.0
2019-07-24 13:10:00,74.89,74.91,74.88,74.88,10679.0,67.2661,67.284,67.2571,67.2571,10679.0
2019-07-24 13:20:00,74.88,74.91,74.88,74.9,11275.0,67.2571,67.284,67.2571,67.2751,11275.0
2019-07-24 13:30:00,74.89,74.9,74.88,74.88,7675.0,67.2661,67.2751,67.2571,67.2571,7675.0
2019-07-24 13:40:00,74.87,74.9,74.87,74.9,34943.0,67.2481,67.2751,67.2481,67.2751,34943.0
2019-07-24 13:50:00,74.9,74.9,74.88,74.9,135246.0,67.2751,67.2751,67.2571,67.2751,135246.0
2019-07-24 14:00:00,74.9,74.94,74.89,74.91,104737.0,67.2751,67.311,67.2661,67.284,104737.0
2019-07-24 14:10:00,74.9,74.92,74.88,74.92,215998.0,67.2751,67.293,67.2571,67.293,215998.0
2019-07-24 14:20:00,74.93,74.94,74.91,74.93,8911.0,67.302,67.311,67.284,67.302,8911.0
2019-07-24 14:30:00,74.94,74.96,74.93,74.94,43306.0,67.311,67.3289,67.302,67.311,43306.0
2019-07-24 14:40:00,74.94,74.94,74.91,74.93,19214.0,67.311,67.311,67.284,67.302,19214.0
2019-07-24 14:50:00,74.93,74.96,74.92,74.95,27045.0,67.302,67.3289,67.293,67.32,27045.0
2019-07-24 15:00:00,74.96,74.97,74.94,74.94,14388.0,67.3289,67.3379,67.311,67.311,14388.0
2019-07-24 15:10:00,74.95,74.99,74.95,74.97,33452.0,67.32,67.3559,67.32,67.3379,33452.0
2019-07-24 15:20:00,74.98,75.0,74.96,75.0,14721.0,67.3469,67.3649,67.3289,67.3649,14721.0
2019-07-24 15:30:00,75.0,75.03,74.99,75.02,27326.0,67.3649,67.3918,67.3559,67.3828,27326.0
2019-07-24 15:40:00,75.03,75.05,75.01,75.03,33712.0,67.3918,67.4098,67.3739,67.3918,33712.0
2019-07-24 15:50:00,75.04,75.06,75.01,75.06,97850.0,67.4008,67.4188,67.3739,67.4188,97850.0
2019-07-25 09:30:00,74.95,74.95,74.75,74.77,116078.0,67.32,67.32,67.1403,67.1583,116078.0
2019-07-25 09:40:00,74.77,74.8,74.57,74.62,69483.0,67.1583,67.1852,66.9786,67.0236,69483.0
2019-07-25 09:50:00,74.61,74.63,74.52,74.61,41415.0,67.0146,67.0325,66.9337,67.0146,41415.0
2019-07-25 10:00:00,74.61,74.72,74.61,74.7,61507.0,67.0146,67.1134,67.0146,67.0954,61507.0
2019-07-25 10:10:00,74.7,74.73,74.67,74.71,15615.0,67.0954,67.1224,67.0685,67.1044,15615.0
2019-07-25 10:20:00,74.72,74.72,74.6,74.7,7012.0,67.1134,67.1134,67.0056,67.0954,7012.0
2019-07-25 10:30:00,74.71,74.82,74.71,74.81,16879.0,67.1044,67.2032,67.1044,67.1942,16879.0
2019-07-25 10:40:00,74.81,74.84,74.77,74.81,51406.0,67.1942,67.2212,67.1583,67.1942,51406.0
2019-07-25 10:50:00,74.81,74.83,74.75,74.78,68192.0,67.1942,67.2122,67.1403,67.1673,68192.0
2019-07-25 11:00:00,74.77,74.83,74.77,74.79,17305.0,67.1583,67.2122,67.1583,67.1763,17305.0
2019-07-25 11:10:00,74.8,74.83,74.73,74.74,92787.0,67.1852,67.2122,67.1224,67.1313,92787.0
2019-07-25 11:20:00,74.73,74.75,74.7,74.73,47607.0,67.1224,67.1403,67.0954,67.1224,47607.0
2019-07-25 11:30:00,74.73,74.73,74.66,74.68,26330.0,67.1224,67.1224,67.0595,67.0775,26330.0
2019-07-25 11:40:00,74.67,74.7,74.62,74.62,34281.0,67.0685,67.0954,67.0236,67.0236,34281.0
2019-07-25 11:50:00,74.62,74.63,74.58,74.61,21933.0,67.0236,67.0325,66.9876,67.0146,21933.0
2019-07-25 12:00:00,74.61,74.62,74.54,74.55,32157.0,67.0146,67.0236,66.9517,66.9607,32157.0
2019-07-25 12:10:00,74.54,74.59,74.53,74.59,34683.0,66.9517,66.9966,66.9427,66.9966,34683.0
2019-07-25 12:20:00,74.59,74.6,74.57,74.58,12216.0,66.9966,67.0056,66.9786,66.9876,12216.0
2019-07-25 12:30:00,74.57,74.58,74.48,74.48,80955.0,66.9786,66.9876,66.8978,66.8978,80955.0
2019-07-25 12:40:00,74.47,74.48,74.4,74.48,27252.0,66.8888,66.8978,66.826,66.8978,27252.0
2019-07-25 12:50:00,74.5,74.51,74.44,74.49,20575.0,66.9158,66.9248,66.8619,66.9068,20575.0
2019-07-25 13:00:00,74.47,74.47,74.41,74.46,8332.0,66.8888,66.8888,66.8349,66.8798,8332.0
2019-07-25 13:10:00,74.46,74.48,74.45,74.47,13885.0,66.8798,66.8978,66.8709,66.8888,13885.0
2019-07-25 13:20:00,74.46,74.5,74.43,74.5,8598.0,66.8798,66.9158,66.8529,66.9158,8598.0
2019-07-25 13:30:00,74.51,74.55,74.51,74.55,24076.0,66.9248,66.9607,66.9248,66.9607,24076.0
2019-07-25 13:40:00,74.55,74.6,74.55,74.58,11429.0,66.9607,67.0056,66.9607,66.9876,11429.0
2019-07-25 13:50:00,74.57,74.57,74.51,74.51,22213.0,66.9786,66.9786,66.9248,66.9248,22213.0
2019-07-25 14:00:00,74.51,74.59,74.51,74.58,72511.0,66.9248,66.9966,66.9248,66.9876,72511.0
2019-07-25 14:10:00,74.59,74.63,74.58,74.6,12407.0,66.9966,67.0325,66.9876,67.0056,12407.0
2019-07-25 14:20:00,74.6,74.62,74.57,74.6,47483.0,67.0056,67.0236,66.9786,67.0056,47483.0
2019-07-25 14:30:00,74.58,74.59,74.54,74.55,38981.0,66.9876,66.9966,66.9517,66.9607,38981.0
2019-07-25 14:40:00,74.54,74.56,74.5,74.52,12331.0,66.9517,66.9697,66.9158,66.9337,12331.0
2019-07-25 14:50:00,74.52,74.53,74.47,74.48,11336.0,66.9337,66.9427,66.8888,66.8978,11336.0
2019-07-25 15:00:00,74.47,74.52,74.41,74.43,162828.0,66.8888,66.9337,66.8349,66.8529,162828.0
2019-07-25 15:10:00,74.43,74.48,74.42,74.48,54570.0,66.8529,66.8978,66.8439,66.8978,54570.0
2019-07-25 15:20:00,74.47,74.51,74.45,74.51,72121.0,66.8888,66.9248,66.8709,66.9248,72121.0
2019-07-25 15:30:00,74.51,74.54,74.48,74.48,23371.0,66.9248,66.9517,66.8978,66.8978,23371.0
2019-07-25 15:40:00,74.48,74.53,74.47,74.52,44678.0,66.8978,66.9427,66.8888,66.9337,44678.0
2019-07-25 15:50:00,74.52,74.57,74.44,74.51,448928.0,66.9337,66.9786,66.8619,66.9248,448928.0
2019-07-26 09:30:00,74.78,74.83,74.74,74.77,87555.0,67.1673,67.2122,67.1313,67.1583,87555.0
2019-07-26 09:40:00,74.78,74.82,74.76,74.76,112606.0,67.1673,67.2032,67.1493,67.1493,112606.0
2019-07-26 09:50:00,74.77,74.82,74.76,74.81,51966.0,67.1583,67.2032,67.1493,67.1942,51966.0
2019-07-26 10:00:00,74.79,74.82,74.77,74.79,12340.0,67.1763,67.2032,67.1583,67.1763,12340.0
2019-07-26 10:10:00,74.79,74.8,74.77,74.77,16676.0,67.1763,67.1852,67.1583,67.1583,16676.0
2019-07-26 10:20:00,74.76,74.78,74.74,74.76,9881.0,67.1493,67.1673,67.1313,67.1493,9881.0
2019-07-26 10:30:00,74.75,74.78,74.73,74.76,12412.0,67.1403,67.1673,67.1224,67.1493,12412.0
2019-07-26 10:40:00,74.75,74.78,74.72,74.75,13159.0,67.1403,67.1673,67.1134,67.1403,13159.0
2019-07-26 10:50:00,74.75,74.79,74.75,74.77,10424.0,67.1403,67.1763,67.1403,67.1583,10424.0
2019-07-26 11:00:00,74.76,74.79,74.75,74.77,17173.0,67.1493,67.1763,67.1403,67.1583,17173.0
2019-07-26 11:10:00,74.77,74.79,74.74,74.76,83914.0,67.1583,67.1763,67.1313,67.1493,83914.0
2019-07-26 11:20:00,74.76,74.82,74.75,74.82,25571.0,67.1493,67.2032,67.1403,67.2032,25571.0
2019-07-26 11:30:00,74.81,74.85,74.81,74.84,25352.0,67.1942,67.2301,67.1942,67.2212,25352.0
2019-07-26 11:40:00,74.84,74.84,74.82,74.84,11060.0,67.2212,67.2212,67.2032,67.2212,11060.0
2019-07-26 11:50:00,74.83,74.86,74.82,74.86,20738.0,67.2122,67.2391,67.2032,67.2391,20738.0
2019-07-26 12:00:00,74.86,74.87,74.84,74.87,45923.0,67.2391,67.2481,67.2212,67.2481,45923.0
2019-07-26 12:10:00,74.87,74.88,74.83,74.83,37185.0,67.2481,67.2571,67.2122,67.2122,37185.0
2019-07-26 12:20:00,74.83,74.86,74.82,74.85,30863.0,67.2122,67.2391,67.2032,67.2301,30863.0
2019-07-26 12:30:00,74.86,74.86,74.83,74.84,12937.0,67.2391,67.2391,67.2122,67.2212,12937.0
2019-07-26 12:40:00,74.84,74.85,74.82,74.85,18443.0,67.2212,67.2301,67.2032,67.2301,18443.0
2019-07-26 12:50:00,74.84,74.86,74.84,74.85,11396.0,67.2212,67.2391,67.2212,67.2301,11396.0
2019-07-26 13:00:00,74.85,74.86,74.84,74.85,25340.0,67.2301,67.2391,67.2212,67.2301,25340.0
2019-07-26 13:10:00,74.85,74.88,74.85,74.87,55958.0,67.2301,67.2571,67.2301,67.2481,55958.0
2019-07-26 13:20:00,74.87,74.88,74.85,74.85,18349.0,67.2481,67.2571,67.2301,67.2301,18349.0
2019-07-26 13:30:00,74.86,74.87,74.84,74.86,17524.0,67.2391,67.2481,67.2212,67.2391,17524.0
2019-07-26 13:40:00,74.86,74.87,74.84,74.84,186539.0,67.2391,67.2481,67.2212,67.2212,186539.0
2019-07-26 13:50:00,74.84,74.87,74.84,74.86,125856.0,67.2212,67.2481,67.2212,67.2391,125856.0
2019-07-26 14:00:00,74.86,74.87,74.84,74.87,21997.0,67.2391,67.2481,67.2212,67.2481,21997.0
2019-07-26 14:10:00,74.87,74.87,74.86,74.87,93607.0,67.2481,67.2481,67.2391,67.2481,93607.0
2019-07-26 14:20:00,74.86,74.87,74.85,74.87,33639.0,67.2391,67.2481,67.2301,67.2481,33639.0
2019-07-26 14:30:00,74.87,74.89,74.86,74.88,48040.0,67.2481,67.2661,67.2391,67.2571,48040.0
2019-07-26 14:40:00,74.88,74.91,74.87,74.9,45358.0,67.2571,67.284,67.2481,67.2751,45358.0
2019-07-26 14:50:00,74.9,74.92,74.89,74.92,19141.0,67.2751,67.293,67.2661,67.293,19141.0
2019-07-26 15:00:00,74.92,74.93,74.89,74.91,25555.0,67.293,67.302,67.2661,67.284,25555.0
2019-07-26 15:10:00,74.91,74.93,74.9,74.92,12276.0,67.284,67.302,67.2751,67.293,12276.0
2019-07-26 15:20:00,74.92,74.94,74.91,74.92,7476.0,67.293,67.311,67.284,67.293,7476.0
2019-07-26 15:30:00,74.92,74.95,74.91,74.94,45187.0,67.293,67.32,67.284,67.311,45187.0
2019-07-26 15:40:00,74.95,74.95,74.92,74.92,6569.0,67.32,67.32,67.293,67.293,6569.0
2019-07-26 15:50:00,74.92,74.95,74.89,74.9,59269.0,67.293,67.32,67.2661,67.2751,59269.0
2019-07-29 09:30:00,74.92,74.94,74.86,74.87,93229.0,67.293,67.311,67.2391,67.2481,93229.0
2019-07-29 09:40:00,74.87,74.87,74.79,74.81,119665.0,67.2481,67.2481,67.1763,67.1942,119665.0
2019-07-29 09:50:00,74.79,74.79,74.72,74.73,68297.0,67.1763,67.1763,67.1134,67.1224,68297.0
2019-07-29 10:00:00,74.72,74.73,74.68,74.68,36772.0,67.1134,67.1224,67.0775,67.0775,36772.0
2019-07-29 10:10:00,74.68,74.72,74.66,74.72,63640.0,67.0775,67.1134,67.0595,67.1134,63640.0
2019-07-29 10:20:00,74.72,74.74,74.71,74.72,22025.0,67.1134,67.1313,67.1044,67.1134,22025.0
2019-07-29 10:30:00,74.72,74.75,74.72,74.73,16664.0,67.1134,67.1403,67.1134,67.1224,16664.0
2019-07-29 10:40:00,74.73,74.8,74.72,74.79,23894.0,67.1224,67.1852,67.1134,67.1763,23894.0
2019-07-29 10:50:00,74.79,74.8,74.75,74.75,43344.0,67.1763,67.1852,67.1403,67.1403,43344.0
2019-07-29 11:00:00,74.75,74.78,74.73,74.75,30094.0,67.1403,67.1673,67.1224,67.1403,30094.0
2019-07-29 11:10:00,74.75,74.78,74.73,74.77,46918.0,67.1403,67.1673,67.1224,67.1583,46918.0
2019-07-29 11:20:00,74.78,74.79,74.77,74.79,23923.0,67.1673,67.1763,67.1583,67.1763,23923.0
2019-07-29 11:30:00,74.79,74.8,74.74,74.79,46148.0,67.1763,67.1852,67.1313,67.1763,46148.0
2019-07-29 11:40:00,74.79,74.81,74.79,74.8,18347.0,67.1763,67.1942,67.1763,67.1852,18347.0
2019-07-29 11:50:00,74.81,74.83,74.8,74.82,16719.0,67.1942,67.2122,67.1852,67.2032,16719.0
2019-07-29 12:00:00,74.81,74.82,74.78,74.78,38512.0,67.1942,67.2032,67.1673,67.1673,38512.0
2019-07-29 12:10:00,74.78,74.79,74.74,74.75,27506.0,67.1673,67.1763,67.1313,67.1403,27506.0
2019-07-29 12:20:00,74.75,74.77,74.74,74.77,18565.0,67.1403,67.1583,67.1313,67.1583,18565.0
2019-07-29 12:30:00,74.77,74.78,74.75,74.75,27688.0,67.1583,67.1673,67.1403,67.1403,27688.0
2019-07-29 12:40:00,74.76,74.77,74.74,74.77,45318.0,67.1493,67.1583,67.1313,67.1583,45318.0
2019-07-29 12:50:00,74.77,74.81,74.77,74.81,14388.0,67.1583,67.1942,67.1583,67.1942,14388.0
2019-07-29 13:00:00,74.82,74.83,74.79,74.8,28057.0,67.2032,67.2122,67.1763,67.1852,28057.0
2019-07-29 13:10:00,74.8,74.83,74.8,74.82,10376.0,67.1852,67.2122,67.1852,67.2032,10376.0
2019-07-29 13:20:00,74.83,74.83,74.81,74.81,10756.0,67.2122,67.2122,67.1942,67.1942,10756.0
2019-07-29 13:30:00,74.82,74.84,74.82,74.82,11355.0,67.2032,67.2212,67.2032,67.2032,11355.0
2019-07-29 13:40:00,74.82,74.82,74.8,74.82,7011.0,67.2032,67.2032,67.1852,67.2032,7011.0
2019-07-29 13:50:00,74.81,74.82,74.79,74.79,12928.0,67.1942,67.2032,67.1763,67.1763,12928.0
2019-07-29 14:00:00,74.8,74.8,74.77,74.78,6772.0,67.1852,67.1852,67.1583,67.1673,6772.0
2019-07-29 14:10:00,74.79,74.82,74.79,74.8,18179.0,67.1763,67.2032,67.1763,67.1852,18179.0
2019-07-29 14:20:00,74.81,74.83,74.8,74.83,17588.0,67.1942,67.2122,67.1852,67.2122,17588.0
2019-07-29 14:30:00,74.82,74.82,74.8,74.8,6859.0,67.2032,67.2032,67.1852,67.1852,6859.0
2019-07-29 14:40:00,74.8,74.8,74.78,74.79,13021.0,67.1852,67.1852,67.1673,67.1763,13021.0
2019-07-29 14:50:00,74.79,74.84,74.79,74.83,26140.0,67.1763,67.2212,67.1763,67.2122,26140.0
2019-07-29 15:00:00,74.84,74.85,74.81,74.83,20361.0,67.2212,67.2301,67.1942,67.2122,20361.0
2019-07-29 15:10:00,74.82,74.82,74.8,74.81,4572.0,67.2032,67.2032,67.1852,67.1942,4572.0
2019-07-29 15:20:00,74.82,74.83,74.8,74.81,6603.0,67.2032,67.2122,67.1852,67.1942,6603.0
2019-07-29 15:30:00,74.81,74.83,74.8,74.82,8198.0,67.1942,67.2122,67.1852,67.2032,8198.0
2019-07-29 15:40:00,74.83,74.85,74.83,74.85,41852.0,67.2122,67.2301,67.2122,67.2301,41852.0
2019-07-29 15:50:00,74.85,74.87,74.83,74.83,47571.0,67.2301,67.2481,67.2122,67.2122,47571.0
2019-07-30 09:30:00,74.32,74.34,74.19,74.29,105258.0,66.7541,66.7721,66.6373,66.7272,105258.0
2019-07-30 09:40:00,74.3,74.35,74.28,74.32,35630.0,66.7361,66.781,66.7182,66.7541,35630.0
2019-07-30 09:50:00,74.34,74.38,74.3,74.35,13545.0,66.7721,66.808,66.7361,66.781,13545.0
2019-07-30 10:00:00,74.35,74.4,74.32,74.36,59817.0,66.781,66.826,66.7541,66.79,59817.0
2019-07-30 10:10:00,74.36,74.37,74.28,74.37,93801.0,66.79,66.799,66.7182,66.799,93801.0
2019-07-30 10:20:00,74.36,74.37,74.3,74.34,28056.0,66.79,66.799,66.7361,66.7721,28056.0
2019-07-30 10:30:00,74.35,74.41,74.34,74.35,56885.0,66.781,66.8349,66.7721,66.781,56885.0
2019-07-30 10:40:00,74.36,74.39,74.31,74.33,21568.0,66.79,66.817,66.7451,66.7631,21568.0
2019-07-30 10:50:00,74.34,74.37,74.32,74.35,13011.0,66.7721,66.799,66.7541,66.781,13011.0
2019-07-30 11:00:00,74.36,74.44,74.35,74.43,11991.0,66.79,66.8619,66.781,66.8529,11991.0
2019-07-30 11:10:00,74.43,74.44,74.41,74.41,38144.0,66.8529,66.8619,66.8349,66.8349,38144.0
2019-07-30 11:20:00,74.41,74.43,74.39,74.4,37882.0,66.8349,66.8529,66.817,66.826,37882.0
2019-07-30 11:30:00,74.4,74.44,74.38,74.39,18159.0,66.826,66.8619,66.808,66.817,18159.0
2019-07-30 11:40:00,74.39,74.4,74.36,74.36,7562.0,66.817,66.826,66.79,66.79,7562.0
2019-07-30 11:50:00,74.36,74.37,74.31,74.31,40525.0,66.79,66.799,66.7451,66.7451,40525.0
2019-07-30 12:00:00,74.31,74.37,74.3,74.36,17273.0,66.7451,66.799,66.7361,66.79,17273.0
2019-07-30 12:10:00,74.35,74.38,74.35,74.38,21367.0,66.781,66.808,66.781,66.808,21367.0
2019-07-30 12:20:00,74.37,74.38,74.35,74.37,14695.0,66.799,66.808,66.781,66.799,14695.0
2019-07-30 12:30:00,74.38,74.39,74.36,74.36,14453.0,66.808,66.817,66.79,66.79,14453.0
2019-07-30 12:40:00,74.37,74.38,74.34,74.34,5813.0,66.799,66.808,66.7721,66.7721,5813.0
2019-07-30 12:50:00,74.34,74.35,74.28,74.29,17430.0,66.7721,66.781,66.7182,66.7272,17430.0
2019-07-30 13:00:00,74.3,74.31,74.29,74.31,8374.0,66.7361,66.7451,66.7272,66.7451,8374.0
2019-07-30 13:10:00,74.31,74.33,74.29,74.32,8144.0,66.7451,66.7631,66.7272,66.7541,8144.0
2019-07-30 13:20:00,74.31,74.34,74.31,74.32,12867.0,66.7451,66.7721,66.7451,66.7541,12867.0
2019-07-30 13:30:00,74.33,74.35,74.32,74.34,8135.0,66.7631,66.781,66.7541,66.7721,8135.0
2019-07-30 13:40:00,74.33,74.36,74.33,74.36,7003.0,66.7631,66.79,66.7631,66.79,7003.0
2019-07-30 13:50:00,74.36,74.38,74.36,74.38,11274.0,66.79,66.808,66.79,66.808,11274.0
2019-07-30 14:00:00,74.38,74.5,74.37,74.46,33873.0,66.808,66.9158,66.799,66.8798,33873.0
2019-07-30 14:10:00,74.46,74.49,74.45,74.48,11651.0,66.8798,66.9068,66.8709,66.8978,11651.0
2019-07-30 14:20:00,74.48,74.49,74.44,74.45,11357.0,66.8978,66.9068,66.8619,66.8709,11357.0
2019-07-30 14:30:00,74.44,74.45,74.43,74.44,9789.0,66.8619,66.8709,66.8529,66.8619,9789.0
2019-07-30 14:40:00,74.44,74.44,74.4,74.42,35462.0,66.8619,66.8619,66.826,66.8439,35462.0
2019-07-30 14:50:00,74.42,74.42,74.39,74.4,18264.0,66.8439,66.8439,66.817,66.826,18264.0
2019-07-30 15:00:00,74.4,74.43,74.38,74.38,59590.0,66.826,66.8529,66.808,66.808,59590.0
2019-07-30 15:10:00,74.39,74.41,74.38,74.39,54421.0,66.817,66.8349,66.808,66.817,54421.0
2019-07-30 15:20:00,74.39,74.39,74.33,74.34,58483.0,66.817,66.817,66.7631,66.7721,58483.0
2019-07-30 15:30:00,74.34,74.35,74.33,74.34,42927.0,66.7721,66.781,66.7631,66.7721,42927.0
2019-07-30 15:40:00,74.35,74.37,74.31,74.36,130505.0,66.781,66.799,66.7451,66.79,130505.0
2019-07-30 15:50:00,74.36,74.39,74.31,74.39,329524.0,66.79,66.817,66.7451,66.817,329524.0
2019-07-31 09:30:00,74.47,74.47,74.43,74.43,35028.0,66.8888,66.8888,66.8529,66.8529,35028.0
2019-07-31 09:40:00,74.44,74.48,74.43,74.46,17826.0,66.8619,66.8978,66.8529,66.8798,17826.0
2019-07-31 09:50:00,74.45,74.47,74.44,74.47,15578.0,66.8709,66.8888,66.8619,66.8888,15578.0
2019-07-31 10:00:00,74.46,74.48,74.44,74.46,8481.0,66.8798,66.8978,66.8619,66.8798,8481.0
2019-07-31 10:10:00,74.47,74.48,74.44,74.45,17489.0,66.8888,66.8978,66.8619,66.8709,17489.0
2019-07-31 10:20:00,74.46,74.48,74.41,74.41,38185.0,66.8798,66.8978,66.8349,66.8349,38185.0
2019-07-31 10:30:00,74.42,74.42,74.36,74.4,16979.0,66.8439,66.8439,66.79,66.826,16979.0
2019-07-31 10:40:00,74.4,74.41,74.38,74.41,19938.0,66.826,66.8349,66.808,66.8349,19938.0
2019-07-31 10:50:00,74.41,74.45,74.4,74.44,9459.0,66.8349,66.8709,66.826,66.8619,9459.0
2019-07-31 11:00:00,74.44,74.47,74.43,74.46,11093.0,66.8619,66.8888,66.8529,66.8798,11093.0
2019-07-31 11:10:00,74.47,74.49,74.45,74.48,12851.0,66.8888,66.9068,66.8709,66.8978,12851.0
2019-07-31 11:20:00,74.48,74.52,74.46,74.46,17468.0,66.8978,66.9337,66.8798,66.8798,17468.0
2019-07-31 11:30:00,74.46,74.48,74.43,74.45,19695.0,66.8798,66.8978,66.8529,66.8709,19695.0
2019-07-31 11:40:00,74.45,74.48,74.44,74.48,8332.0,66.8709,66.8978,66.8619,66.8978,8332.0
2019-07-31 11:50:00,74.48,74.51,74.47,74.5,16847.0,66.8978,66.9248,66.8888,66.9158,16847.0
2019-07-31 12:00:00,74.51,74.51,74.47,74.48,22602.0,66.9248,66.9248,66.8888,66.8978,22602.0
2019-07-31 12:10:00,74.48,74.48,74.46,74.48,74546.0,66.8978,66.8978,66.8798,66.8978,74546.0
2019-07-31 12:20:00,74.47,74.47,74.45,74.45,29699.0,66.8888,66.8888,66.8709,66.8709,29699.0
2019-07-31 12:30:00,74.45,74.45,74.42,74.42,12736.0,66.8709,66.8709,66.8439,66.8439,12736.0
2019-07-31 12:40:00,74.42,74.44,74.42,74.43,15004.0,66.8439,66.8619,66.8439,66.8529,15004.0
2019-07-31 12:50:00,74.42,74.46,74.42,74.45,16968.0,66.8439,66.8798,66.8439,66.8709,16968.0
2019-07-31 13:00:00,74.45,74.48,74.44,74.47,14922.0,66.8709,66.8978,66.8619,66.8888,14922.0
2019-07-31 13:10:00,74.47,74.48,74.44,74.45,13696.0,66.8888,66.8978,66.8619,66.8709,13696.0
2019-07-31 13:20:00,74.45,74.48,74.44,74.47,36157.0,66.8709,66.8978,66.8619,66.8888,36157.0
2019-07-31 13:30:00,74.47,74.49,74.46,74.47,10513.0,66.8888,66.9068,66.8798,66.8888,10513.0
2019-07-31 13:40:00,74.46,74.48,74.46,74.47,10161.0,66.8798,66.8978,66.8798,66.8888,10161.0
2019-07-31 13:50:00,74.47,74.5,74.41,74.48,49864.0,66.8888,66.9158,66.8349,66.8978,49864.0
2019-07-31 14:00:00,74.48,74.49,74.19,74.35,81627.0,66.8978,66.9068,66.6373,66.781,81627.0
2019-07-31 14:10:00,74.34,74.45,74.3,74.36,60463.0,66.7721,66.8709,66.7361,66.79,60463.0
2019-07-31 14:20:00,74.35,74.38,74.26,74.31,66416.0,66.781,66.808,66.7002,66.7451,66416.0
2019-07-31 14:30:00,74.3,74.4,74.03,74.05,174257.0,66.7361,66.826,66.4936,66.5116,174257.0
2019-07-31 14:40:00,74.03,74.08,73.61,73.63,241702.0,66.4936,66.5385,66.1164,66.1343,241702.0
2019-07-31 14:50:00,73.61,73.67,73.13,73.65,261835.0,66.1164,66.1703,65.6852,66.1523,261835.0
2019-07-31 15:00:00,73.65,73.97,73.56,73.85,213601.0,66.1523,66.4397,66.0715,66.3319,213601.0
2019-07-31 15:10:00,73.84,73.91,73.64,73.89,96217.0,66.323,66.3858,66.1433,66.3679,96217.0
2019-07-31 15:20:00,73.88,74.01,73.85,73.96,122075.0,66.3589,66.4757,66.3319,66.4307,122075.0
2019-07-31 15:30:00,73.95,73.96,73.83,73.9,72423.0,66.4218,66.4307,66.314,66.3769,72423.0
2019-07-31 15:40:00,73.9,73.96,73.83,73.89,313225.0,66.3769,66.4307,66.314,66.3679,313225.0
2019-07-31 15:50:00,73.88,73.89,73.71,73.72,870688.0,66.3589,66.3679,66.2062,66.2152,870688.0
2019-08-01 09:30:00,73.73,73.88,73.72,73.86,50167.0,66.2242,66.3589,66.2152,66.3409,50167.0
2019-08-01 09:40:00,73.87,73.94,73.83,73.92,108035.0,66.3499,66.4128,66.314,66.3948,108035.0
2019-08-01 09:50:00,73.92,73.97,73.87,73.94,33513.0,66.3948,66.4397,66.3499,66.4128,33513.0
2019-08-01 10:00:00,73.94,74.05,73.9,74.04,66716.0,66.4128,66.5116,66.3769,66.5026,66716.0
2019-08-01 10:10:00,74.05,74.11,74.01,74.11,54244.0,66.5116,66.5655,66.4757,66.5655,54244.0
2019-08-01 10:20:00,74.11,74.2,74.09,74.2,44656.0,66.5655,66.6463,66.5475,66.6463,44656.0
2019-08-01 10:30:00,74.21,74.27,74.18,74.2,65199.0,66.6553,66.7092,66.6284,66.6463,65199.0
2019-08-01 10:40:00,74.2,74.25,74.18,74.24,47977.0,66.6463,66.6912,66.6284,66.6822,47977.0
2019-08-01 10:50:00,74.25,74.33,74.25,74.33,78321.0,66.6912,66.7631,66.6912,66.7631,78321.0
2019-08-01 11:00:00,74.33,74.39,74.27,74.3,223450.0,66.7631,66.817,66.7092,66.7361,223450.0
2019-08-01 11:10:00,74.3,74.34,74.3,74.32,50497.0,66.7361,66.7721,66.7361,66.7541,50497.0
2019-08-01 11:20:00,74.33,74.43,74.33,74.42,38101.0,66.7631,66.8529,66.7631,66.8439,38101.0
2019-08-01 11:30:00,74.43,74.46,74.38,74.43,27310.0,66.8529,66.8798,66.808,66.8529,27310.0
2019-08-01 11:40:00,74.44,74.47,74.42,74.47,14299.0,66.8619,66.8888,66.8439,66.8888,14299.0
2019-08-01 11:50:00,74.47,74.47,74.37,74.38,16473.0,66.8888,66.8888,66.799,66.808,16473.0
2019-08-01 12:00:00,74.37,74.39,74.35,74.36,10466.0,66.799,66.817,66.781,66.79,10466.0
2019-08-01 12:10:00,74.37,74.38,74.31,74.32,20919.0,66.799,66.808,66.7451,66.7541,20919.0
2019-08-01 12:20:00,74.32,74.35,74.32,74.34,16422.0,66.7541,66.781,66.7541,66.7721,16422.0
2019-08-01 12:30:00,74.35,74.4,74.35,74.4,19432.0,66.781,66.826,66.781,66.826,19432.0
2019-08-01 12:40:00,74.4,74.44,74.39,74.42,19665.0,66.826,66.8619,66.817,66.8439,19665.0
2019-08-01 12:50:00,74.42,74.43,74.38,74.39,95087.0,66.8439,66.8529,66.808,66.817,95087.0
2019-08-01 13:00:00,74.4,74.4,74.37,74.38,25848.0,66.826,66.826,66.799,66.808,25848.0
2019-08-01 13:10:00,74.38,74.39,74.36,74.39,16162.0,66.808,66.817,66.79,66.817,16162.0
2019-08-01 13:20:00,74.38,74.4,73.89,73.91,287682.0,66.808,66.826,66.3679,66.3858,287682.0
2019-08-01 13:30:00,73.93,74.07,73.56,73.57,375784.0,66.4038,66.5295,66.0715,66.0805,375784.0
2019-08-01 13:40:00,73.58,73.69,73.36,73.49,260959.0,66.0894,66.1882,65.8918,66.0086,260959.0
2019-08-01 13:50:00,73.48,73.55,73.18,73.46,616203.0,65.9996,66.0625,65.7302,65.9816,616203.0
2019-08-01 14:00:00,73.44,73.46,73.2,73.25,103003.0,65.9637,65.9816,65.7481,65.793,103003.0
2019-08-01 14:10:00,73.23,73.32,73.05,73.24,80415.0,65.7751,65.8559,65.6134,65.784,80415.0
2019-08-01 14:20:00,73.24,73.25,73.02,73.14,108101.0,65.784,65.793,65.5864,65.6942,108101.0
2019-08-01 14:30:00,73.15,73.16,72.96,72.97,109592.0,65.7032,65.7122,65.5325,65.5415,109592.0
2019-08-01 14:40:00,72.97,73.15,72.9,73.15,136955.0,65.5415,65.7032,65.4787,65.7032,136955.0
2019-08-01 14:50:00,73.17,73.23,73.06,73.12,84047.0,65.7212,65.7751,65.6224,65.6763,84047.0
2019-08-01 15:00:00,73.13,73.17,73.02,73.02,73745.0,65.6852,65.7212,65.5864,65.5864,73745.0
2019-08-01 15:10:00,73.04,73.17,72.99,73.13,106900.0,65.6044,65.7212,65.5595,65.6852,106900.0
2019-08-01 15:20:00,73.13,73.29,73.12,73.2,86645.0,65.6852,65.829,65.6763,65.7481,86645.0
2019-08-01 15:30:00,73.22,73.26,73.09,73.26,91869.0,65.7661,65.802,65.6493,65.802,91869.0
2019-08-01 15:40:00,73.26,73.28,73.14,73.14,109261.0,65.802,65.82,65.6942,65.6942,109261.0
2019-08-01 15:50:00,73.14,73.14,73.0,73.09,642996.0,65.6942,65.6942,65.5685,65.6493,642996.0
2019-08-02 09:30:00,72.87,72.89,72.67,72.86,288090.0,65.4517,65.4697,65.2721,65.4427,288090.0
2019-08-02 09:40:00,72.84,72.84,72.61,72.64,104497.0,65.4248,65.4248,65.2182,65.2451,104497.0
2019-08-02 09:50:00,72.67,72.78,72.6,72.61,164454.0,65.2721,65.3709,65.2092,65.2182,164454.0
2019-08-02 10:00:00,72.62,72.7,72.51,72.53,101863.0,65.2272,65.299,65.1284,65.1463,101863.0
2019-08-02 10:10:00,72.51,72.51,72.39,72.41,141469.0,65.1284,65.1284,65.0206,65.0385,141469.0
2019-08-02 10:20:00,72.4,72.5,72.4,72.48,51199.0,65.0296,65.1194,65.0296,65.1014,51199.0
2019-08-02 10:30:00,72.46,72.46,72.23,72.23,90884.0,65.0835,65.0835,64.8769,64.8769,90884.0
2019-08-02 10:40:00,72.22,72.3,72.19,72.22,66263.0,64.8679,64.9397,64.8409,64.8679,66263.0
2019-08-02 10:50:00,72.22,72.27,72.16,72.21,50788.0,64.8679,64.9128,64.814,64.8589,50788.0
2019-08-02 11:00:00,72.19,72.31,72.14,72.29,118031.0,64.8409,64.9487,64.796,64.9308,118031.0
2019-08-02 11:10:00,72.3,72.47,72.29,72.45,50519.0,64.9397,65.0924,64.9308,65.0745,50519.0
2019-08-02 11:20:00,72.42,72.42,72.33,72.35,22515.0,65.0475,65.0475,64.9667,64.9846,22515.0
2019-08-02 11:30:00,72.34,72.41,72.25,72.26,30110.0,64.9757,65.0385,64.8948,64.9038,30110.0
2019-08-02 11:40:00,72.26,72.32,72.22,72.3,35457.0,64.9038,64.9577,64.8679,64.9397,35457.0
2019-08-02 11:50:00,72.3,72.41,72.21,72.4,58708.0,64.9397,65.0385,64.8589,65.0296,58708.0
2019-08-02 12:00:00,72.4,72.46,72.35,72.45,49881.0,65.0296,65.0835,64.9846,65.0745,49881.0
2019-08-02 12:10:00,72.46,72.55,72.42,72.54,39524.0,65.0835,65.1643,65.0475,65.1553,39524.0
2019-08-02 12:20:00,72.54,72.55,72.49,72.55,48741.0,65.1553,65.1643,65.1104,65.1643,48741.0
2019-08-02 12:30:00,72.54,72.55,72.45,72.48,98149.0,65.1553,65.1643,65.0745,65.1014,98149.0
2019-08-02 12:40:00,72.46,72.5,72.39,72.39,27338.0,65.0835,65.1194,65.0206,65.0206,27338.0
2019-08-02 12:50:00,72.39,72.42,72.33,72.34,53487.0,65.0206,65.0475,64.9667,64.9757,53487.0
2019-08-02 13:00:00,72.33,72.35,72.24,72.29,72267.0,64.9667,64.9846,64.8858,64.9308,72267.0
2019-08-02 13:10:00,72.29,72.29,72.24,72.26,31211.0,64.9308,64.9308,64.8858,64.9038,31211.0
2019-08-02 13:20:00,72.25,72.32,72.24,72.26,74513.0,64.8948,64.9577,64.8858,64.9038,74513.0
2019-08-02 13:30:00,72.27,72.27,72.19,72.24,32558.0,64.9128,64.9128,64.8409,64.8858,32558.0
2019-08-02 13:40:00,72.24,72.3,72.24,72.25,36506.0,64.8858,64.9397,64.8858,64.8948,36506.0
2019-08-02 13:50:00,72.25,72.27,72.23,72.25,11716.0,64.8948,64.9128,64.8769,64.8948,11716.0
2019-08-02 14:00:00,72.24,72.37,72.23,72.33,79413.0,64.8858,65.0026,64.8769,64.9667,79413.0
2019-08-02 14:10:00,72.34,72.42,72.32,72.37,47138.0,64.9757,65.0475,64.9577,65.0026,47138.0
2019-08-02 14:20:00,72.37,72.48,72.37,72.4,80590.0,65.0026,65.1014,65.0026,65.0296,80590.0
2019-08-02 14:30:00,72.4,72.46,72.36,72.46,31588.0,65.0296,65.0835,64.9936,65.0835,31588.0
2019-08-02 14:40:00,72.46,72.48,72.39,72.42,19277.0,65.0835,65.1014,65.0206,65.0475,19277.0
2019-08-02 14:50:00,72.41,72.42,72.35,72.42,165174.0,65.0385,65.0475,64.9846,65.0475,165174.0
2019-08-02 15:00:00,72.42,72.45,72.37,72.38,42184.0,65.0475,65.0745,65.0026,65.0116,42184.0
2019-08-02 15:10:00,72.37,72.38,72.29,72.36,82576.0,65.0026,65.0116,64.9308,64.9936,82576.0
2019-08-02 15:20:00,72.36,72.55,72.35,72.52,137407.0,64.9936,65.1643,64.9846,65.1373,137407.0
2019-08-02 15:30:00,72.52,72.73,72.47,72.63,443392.0,65.1373,65.326,65.0924,65.2361,443392.0
2019-08-02 15:40:00,72.65,72.68,72.51,72.51,66375.0,65.2541,65.2811,65.1284,65.1284,66375.0
2019-08-02 15:50:00,72.52,72.54,72.41,72.49,145857.0,65.1373,65.1553,65.0385,65.1104,145857.0
2019-08-05 09:30:00,71.32,71.32,71.16,71.21,261391.0,64.0595,64.0595,63.9158,63.9607,261391.0
2019-08-05 09:40:00,71.21,71.21,71.06,71.06,68461.0,63.9607,63.9607,63.826,63.826,68461.0
2019-08-05 09:50:00,71.05,71.16,71.02,71.14,111658.0,63.817,63.9158,63.79,63.8978,111658.0
2019-08-05 10:00:00,71.13,71.16,70.95,70.99,81283.0,63.8888,63.9158,63.7272,63.7631,81283.0
2019-08-05 10:10:00,71.0,71.08,70.97,70.97,81894.0,63.7721,63.8439,63.7451,63.7451,81894.0
2019-08-05 10:20:00,70.96,71.05,70.89,70.95,69803.0,63.7362,63.817,63.6733,63.7272,69803.0
2019-08-05 10:30:00,70.93,70.97,70.82,70.83,109031.0,63.7092,63.7451,63.6104,63.6194,109031.0
2019-08-05 10:40:00,70.83,70.84,70.74,70.78,137590.0,63.6194,63.6284,63.5385,63.5745,137590.0
2019-08-05 10:50:00,70.77,70.87,70.76,70.86,41783.0,63.5655,63.6553,63.5565,63.6463,41783.0
2019-08-05 11:00:00,70.85,70.98,70.83,70.95,93216.0,63.6374,63.7541,63.6194,63.7272,93216.0
2019-08-05 11:10:00,70.96,71.06,70.94,70.99,54643.0,63.7362,63.826,63.7182,63.7631,54643.0
2019-08-05 11:20:00,70.99,71.04,70.9,70.92,63652.0,63.7631,63.808,63.6823,63.7002,63652.0
2019-08-05 11:30:00,70.92,70.94,70.86,70.86,49699.0,63.7002,63.7182,63.6463,63.6463,49699.0
2019-08-05 11:40:00,70.85,70.93,70.83,70.92,44261.0,63.6374,63.7092,63.6194,63.7002,44261.0
2019-08-05 11:50:00,70.93,70.95,70.84,70.84,64947.0,63.7092,63.7272,63.6284,63.6284,64947.0
2019-08-05 12:00:00,70.83,70.84,70.76,70.76,77701.0,63.6194,63.6284,63.5565,63.5565,77701.0
2019-08-05 12:10:00,70.76,70.85,70.73,70.85,24144.0,63.5565,63.6374,63.5296,63.6374,24144.0
2019-08-05 12:20:00,70.86,70.86,70.68,70.71,43205.0,63.6463,63.6463,63.4847,63.5116,43205.0
2019-08-05 12:30:00,70.71,70.76,70.68,70.72,25291.0,63.5116,63.5565,63.4847,63.5206,25291.0
2019-08-05 12:40:00,70.71,70.71,70.54,70.54,62721.0,63.5116,63.5116,63.3589,63.3589,62721.0
2019-08-05 12:50:00,70.54,70.6,70.44,70.45,320520.0,63.3589,63.4128,63.2691,63.2781,320520.0
2019-08-05 13:00:00,70.45,70.57,70.43,70.57,35980.0,63.2781,63.3859,63.2601,63.3859,35980.0
2019-08-05 13:10:00,70.58,70.63,70.56,70.62,59586.0,63.3948,63.4397,63.3769,63.4308,59586.0
2019-08-05 13:20:00,70.62,70.66,70.56,70.58,112944.0,63.4308,63.4667,63.3769,63.3948,112944.0
2019-08-05 13:30:00,70.57,70.68,70.55,70.68,123565.0,63.3859,63.4847,63.3679,63.4847,123565.0
2019-08-05 13:40:00,70.68,70.7,70.47,70.5,153739.0,63.4847,63.5026,63.296,63.323,153739.0
2019-08-05 13:50:00,70.5,70.5,70.37,70.38,149758.0,63.323,63.323,63.2062,63.2152,149758.0
2019-08-05 14:00:00,70.38,70.44,70.36,70.39,155829.0,63.2152,63.2691,63.1972,63.2242,155829.0
2019-08-05 14:10:00,70.39,70.48,70.37,70.42,117264.0,63.2242,63.305,63.2062,63.2511,117264.0
2019-08-05 14:20:00,70.42,70.44,70.23,70.24,217796.0,63.2511,63.2691,63.0805,63.0895,217796.0
2019-08-05 14:30:00,70.24,70.3,70.18,70.2,225710.0,63.0895,63.1433,63.0356,63.0535,225710.0
2019-08-05 14:40:00,70.21,70.27,70.13,70.19,189398.0,63.0625,63.1164,62.9906,63.0445,189398.0
2019-08-05 14:50:00,70.17,70.25,70.09,70.13,173932.0,63.0266,63.0984,62.9547,62.9906,173932.0
2019-08-05 15:00:00,70.13,70.22,69.91,69.94,178231.0,62.9906,63.0715,62.793,62.82,178231.0
2019-08-05 15:10:00,69.94,70.31,69.94,70.28,287048.0,62.82,63.1523,62.82,63.1254,287048.0
2019-08-05 15:20:00,70.28,70.41,70.21,70.22,259695.0,63.1254,63.2421,63.0625,63.0715,259695.0
2019-08-05 15:30:00,70.21,70.44,70.13,70.41,473357.0,63.0625,63.2691,62.9906,63.2421,473357.0
2019-08-05 15:40:00,70.41,70.54,70.35,70.4,525450.0,63.2421,63.3589,63.1883,63.2332,525450.0
2019-08-05 15:50:00,70.39,70.48,70.33,70.39,429182.0,63.2242,63.305,63.1703,63.2242,429182.0
2019-08-06 09:30:00,70.96,71.12,70.96,71.05,489119.0,63.7362,63.8799,63.7362,63.817,489119.0
2019-08-06 09:40:00,71.06,71.14,70.9,70.95,141026.0,63.826,63.8978,63.6823,63.7272,141026.0
2019-08-06 09:50:00,70.91,70.99,70.86,70.97,2191352.0,63.6912,63.7631,63.6463,63.7451,2191352.0
2019-08-06 10:00:00,70.97,71.09,70.96,70.99,758008.0,63.7451,63.8529,63.7362,63.7631,758008.0
2019-08-06 10:10:00,71.0,71.0,70.71,70.71,297443.0,63.7721,63.7721,63.5116,63.5116,297443.0
2019-08-06 10:20:00,70.7,70.87,70.68,70.79,255118.0,63.5026,63.6553,63.4847,63.5835,255118.0
2019-08-06 10:30:00,70.8,70.94,70.75,70.93,129332.0,63.5924,63.7182,63.5475,63.7092,129332.0
2019-08-06 10:40:00,70.92,70.99,70.81,70.81,536709.0,63.7002,63.7631,63.6014,63.6014,536709.0
2019-08-06 10:50:00,70.83,70.84,70.76,70.81,260983.0,63.6194,63.6284,63.5565,63.6014,260983.0
2019-08-06 11:00:00,70.82,70.83,70.7,70.7,442380.0,63.6104,63.6194,63.5026,63.5026,442380.0
2019-08-06 11:10:00,70.7,70.72,70.5,70.51,4267542.0,63.5026,63.5206,63.323,63.332,4267542.0
2019-08-06 11:20:00,70.51,70.69,70.5,70.64,77523.0,63.332,63.4936,63.323,63.4487,77523.0
2019-08-06 11:30:00,70.65,70.67,70.49,70.59,219598.0,63.4577,63.4757,63.314,63.4038,219598.0
2019-08-06 11:40:00,70.59,70.7,70.57,70.69,124504.0,63.4038,63.5026,63.3859,63.4936,124504.0
2019-08-06 11:50:00,70.71,70.76,70.62,70.76,80288.0,63.5116,63.5565,63.4308,63.5565,80288.0
2019-08-06 12:00:00,70.78,70.85,70.67,70.73,135195.0,63.5745,63.6374,63.4757,63.5296,135195.0
2019-08-06 12:10:00,70.74,70.79,70.68,70.7,69214.0,63.5385,63.5835,63.4847,63.5026,69214.0
2019-08-06 12:20:00,70.71,70.71,70.63,70.65,110397.0,63.5116,63.5116,63.4397,63.4577,110397.0
2019-08-06 12:30:00,70.64,70.7,70.61,70.69,125564.0,63.4487,63.5026,63.4218,63.4936,125564.0
2019-08-06 12:40:00,70.68,70.72,70.62,70.64,34006.0,63.4847,63.5206,63.4308,63.4487,34006.0
2019-08-06 12:50:00,70.62,70.68,70.61,70.65,45364.0,63.4308,63.4847,63.4218,63.4577,45364.0
2019-08-06 13:00:00,70.69,70.83,70.68,70.8,100758.0,63.4936,63.6194,63.4847,63.5924,100758.0
2019-08-06 13:10:00,70.8,70.83,70.77,70.8,29931.0,63.5924,63.6194,63.5655,63.5924,29931.0
2019-08-06 13:20:00,70.8,70.9,70.79,70.85,15716.0,63.5924,63.6823,63.5835,63.6374,15716.0
2019-08-06 13:30:00,70.88,70.93,70.83,70.92,48499.0,63.6643,63.7092,63.6194,63.7002,48499.0
2019-08-06 13:40:00,70.91,70.93,70.88,70.93,17129.0,63.6912,63.7092,63.6643,63.7092,17129.0
2019-08-06 13:50:00,70.94,70.96,70.9,70.94,291153.0,63.7182,63.7362,63.6823,63.7182,291153.0
2019-08-06 14:00:00,70.93,70.94,70.82,70.88,166795.0,63.7092,63.7182,63.6104,63.6643,166795.0
2019-08-06 14:10:00,70.88,71.11,70.88,71.11,46840.0,63.6643,63.8709,63.6643,63.8709,46840.0
2019-08-06 14:20:00,71.11,71.15,71.07,71.13,176274.0,63.8709,63.9068,63.835,63.8888,176274.0
2019-08-06 14:30:00,71.13,71.22,71.09,71.15,151971.0,63.8888,63.9697,63.8529,63.9068,151971.0
2019-08-06 14:40:00,71.15,71.21,71.12,71.13,257805.0,63.9068,63.9607,63.8799,63.8888,257805.0
2019-08-06 14:50:00,71.15,71.16,71.05,71.07,328957.0,63.9068,63.9158,63.817,63.835,328957.0
2019-08-06 15:00:00,71.08,71.11,71.05,71.08,61353.0,63.8439,63.8709,63.817,63.8439,61353.0
2019-08-06 15:10:00,71.04,71.16,71.03,71.15,125509.0,63.808,63.9158,63.799,63.9068,125509.0
2019-08-06 15:20:00,71.15,71.18,71.05,71.09,241305.0,63.9068,63.9338,63.817,63.8529,241305.0
2019-08-06 15:30:00,71.08,71.12,71.0,71.12,178207.0,63.8439,63.8799,63.7721,63.8799,178207.0
2019-08-06 15:40:00,71.12,71.21,71.1,71.18,290788.0,63.8799,63.9607,63.8619,63.9338,290788.0
2019-08-06 15:50:00,71.18,71.23,71.14,71.2,400861.0,63.9338,63.9787,63.8978,63.9517,400861.0
2019-08-07 09:30:00,70.6,70.64,70.4,70.6,420562.0,63.4128,63.4487,63.2332,63.4128,420562.0
2019-08-07 09:40:00,70.6,70.6,70.15,70.27,243175.0,63.4128,63.4128,63.0086,63.1164,243175.0
2019-08-07 09:50:00,70.26,70.44,70.21,70.39,150461.0,63.1074,63.2691,63.0625,63.2242,150461.0
2019-08-07 10:00:00,70.37,70.58,70.31,70.57,94487.0,63.2062,63.3948,63.1523,63.3859,94487.0
2019-08-07 10:10:00,70.58,70.8,70.57,70.71,161906.0,63.3948,63.5924,63.3859,63.5116,161906.0
2019-08-07 10:20:00,70.7,70.75,70.6,70.66,109326.0,63.5026,63.5475,63.4128,63.4667,109326.0
2019-08-07 10:30:00,70.65,70.93,70.62,70.92,193200.0,63.4577,63.7092,63.4308,63.7002,193200.0
2019-08-07 10:40:00,70.92,70.93,70.77,70.9,169816.0,63.7002,63.7092,63.5655,63.6823,169816.0
2019-08-07 10:50:00,70.91,71.06,70.89,71.0,347969.0,63.6912,63.826,63.6733,63.7721,347969.0
2019-08-07 11:00:00,70.97,70.99,70.79,70.94,91702.0,63.7451,63.7631,63.5835,63.7182,91702.0
2019-08-07 11:10:00,70.93,71.02,70.89,70.94,90613.0,63.7092,63.79,63.6733,63.7182,90613.0
2019-08-07 11:20:00,70.93,70.97,70.77,70.81,36141.0,63.7092,63.7451,63.5655,63.6014,36141.0
2019-08-07 11:30:00,70.81,70.87,70.75,70.81,47999.0,63.6014,63.6553,63.5475,63.6014,47999.0
2019-08-07 11:40:00,70.83,70.84,70.68,70.73,38543.0,63.6194,63.6284,63.4847,63.5296,38543.0
2019-08-07 11:50:00,70.73,70.85,70.67,70.74,55617.0,63.5296,63.6374,63.4757,63.5385,55617.0
2019-08-07 12:00:00,70.76,70.78,70.65,70.66,90333.0,63.5565,63.5745,63.4577,63.4667,90333.0
2019-08-07 12:10:00,70.67,70.77,70.64,70.71,92268.0,63.4757,63.5655,63.4487,63.5116,92268.0
2019-08-07 12:20:00,70.68,70.74,70.62,70.72,117117.0,63.4847,63.5385,63.4308,63.5206,117117.0
2019-08-07 12:30:00,70.72,70.85,70.68,70.81,112922.0,63.5206,63.6374,63.4847,63.6014,112922.0
2019-08-07 12:40:00,70.8,70.94,70.8,70.85,60717.0,63.5924,63.7182,63.5924,63.6374,60717.0
2019-08-07 12:50:00,70.85,70.94,70.85,70.93,27758.0,63.6374,63.7182,63.6374,63.7092,27758.0
2019-08-07 13:00:00,70.92,70.99,70.9,70.99,39864.0,63.7002,63.7631,63.6823,63.7631,39864.0
2019-08-07 13:10:00,71.0,71.01,70.91,70.95,15157.0,63.7721,63.7811,63.6912,63.7272,15157.0
2019-08-07 13:20:00,70.96,70.99,70.91,70.97,22656.0,63.7362,63.7631,63.6912,63.7451,22656.0
2019-08-07 13:30:00,70.98,71.16,70.98,71.16,146454.0,63.7541,63.9158,63.7541,63.9158,146454.0
2019-08-07 13:40:00,71.17,71.25,71.17,71.25,23495.0,63.9248,63.9966,63.9248,63.9966,23495.0
2019-08-07 13:50:00,71.25,71.27,71.11,71.12,48938.0,63.9966,64.0146,63.8709,63.8799,48938.0
2019-08-07 14:00:00,71.12,71.26,71.12,71.26,31440.0,63.8799,64.0056,63.8799,64.0056,31440.0
2019-08-07 14:10:00,71.27,71.27,71.04,71.06,43858.0,64.0146,64.0146,63.808,63.826,43858.0
2019-08-07 14:20:00,71.09,71.2,71.05,71.2,31536.0,63.8529,63.9517,63.817,63.9517,31536.0
2019-08-07 14:30:00,71.17,71.24,71.15,71.18,73246.0,63.9248,63.9876,63.9068,63.9338,73246.0
2019-08-07 14:40:00,71.17,71.37,71.16,71.31,64871.0,63.9248,64.1044,63.9158,64.0505,64871.0
2019-08-07 14:50:00,71.33,71.4,71.31,71.4,23941.0,64.0685,64.1314,64.0505,64.1314,23941.0
2019-08-07 15:00:00,71.39,71.41,71.26,71.27,150263.0,64.1224,64.1403,64.0056,64.0146,150263.0
2019-08-07 15:10:00,71.27,71.36,71.23,71.34,113067.0,64.0146,64.0954,63.9787,64.0775,113067.0
2019-08-07 15:20:00,71.35,71.42,71.33,71.42,146069.0,64.0865,64.1493,64.0685,64.1493,146069.0
2019-08-07 15:30:00,71.42,71.53,71.41,71.53,76406.0,64.1493,64.2481,64.1403,64.2481,76406.0
2019-08-07 15:40:00,71.52,71.52,71.39,71.4,238132.0,64.2391,64.2391,64.1224,64.1314,238132.0
2019-08-07 15:50:00,71.39,71.49,71.32,71.39,210468.0,64.1224,64.2122,64.0595,64.1224,210468.0
2019-08-08 09:30:00,71.75,71.84,71.74,71.81,35255.0,64.4457,64.5266,64.4367,64.4996,35255.0
2019-08-08 09:40:00,71.81,71.83,71.76,71.79,79812.0,64.4996,64.5176,64.4547,64.4817,79812.0
2019-08-08 09:50:00,71.79,71.92,71.65,71.88,582043.0,64.4817,64.5984,64.3559,64.5625,582043.0
2019-08-08 10:00:00,71.91,71.95,71.88,71.94,176668.0,64.5894,64.6254,64.5625,64.6164,176668.0
2019-08-08 10:10:00,71.93,71.97,71.89,71.97,36803.0,64.6074,64.6433,64.5715,64.6433,36803.0
2019-08-08 10:20:00,71.98,71.99,71.95,71.96,198219.0,64.6523,64.6613,64.6254,64.6344,198219.0
2019-08-08 10:30:00,71.97,72.1,71.97,72.05,75501.0,64.6433,64.7601,64.6433,64.7152,75501.0
2019-08-08 10:40:00,72.04,72.08,72.02,72.05,9312.0,64.7062,64.7421,64.6882,64.7152,9312.0
2019-08-08 10:50:00,72.05,72.14,72.05,72.1,28237.0,64.7152,64.796,64.7152,64.7601,28237.0
2019-08-08 11:00:00,72.1,72.1,72.06,72.07,18131.0,64.7601,64.7601,64.7242,64.7332,18131.0
2019-08-08 11:10:00,72.07,72.19,72.05,72.17,112616.0,64.7332,64.8409,64.7152,64.823,112616.0
2019-08-08 11:20:00,72.17,72.22,72.15,72.16,77634.0,64.823,64.8679,64.805,64.814,77634.0
2019-08-08 11:30:00,72.16,72.31,72.15,72.29,61940.0,64.814,64.9487,64.805,64.9308,61940.0
2019-08-08 11:40:00,72.31,72.34,72.29,72.29,8506.0,64.9487,64.9757,64.9308,64.9308,8506.0
2019-08-08 11:50:00,72.29,72.34,72.28,72.32,25238.0,64.9308,64.9757,64.9218,64.9577,25238.0
2019-08-08 12:00:00,72.34,72.37,72.3,72.36,22765.0,64.9757,65.0026,64.9397,64.9936,22765.0
2019-08-08 12:10:00,72.34,72.41,72.31,72.41,62834.0,64.9757,65.0385,64.9487,65.0385,62834.0
2019-08-08 12:20:00,72.4,72.43,72.39,72.39,73547.0,65.0296,65.0565,65.0206,65.0206,73547.0
2019-08-08 12:30:00,72.39,72.45,72.39,72.41,43526.0,65.0206,65.0745,65.0206,65.0385,43526.0
2019-08-08 12:40:00,72.42,72.43,72.39,72.4,33061.0,65.0475,65.0565,65.0206,65.0296,33061.0
2019-08-08 12:50:00,72.4,72.45,72.4,72.45,64076.0,65.0296,65.0745,65.0296,65.0745,64076.0
2019-08-08 13:00:00,72.45,72.49,72.4,72.41,39567.0,65.0745,65.1104,65.0296,65.0385,39567.0
2019-08-08 13:10:00,72.41,72.44,72.39,72.4,18918.0,65.0385,65.0655,65.0206,65.0296,18918.0
2019-08-08 13:20:00,72.39,72.43,72.34,72.34,53674.0,65.0206,65.0565,64.9757,64.9757,53674.0
2019-08-08 13:30:00,72.35,72.43,72.35,72.41,23810.0,64.9846,65.0565,64.9846,65.0385,23810.0
2019-08-08 13:40:00,72.44,72.45,72.43,72.45,21114.0,65.0655,65.0745,65.0565,65.0745,21114.0
2019-08-08 13:50:00,72.45,72.49,72.42,72.42,62268.0,65.0745,65.1104,65.0475,65.0475,62268.0
2019-08-08 14:00:00,72.42,72.42,72.31,72.33,64251.0,65.0475,65.0475,64.9487,64.9667,64251.0
2019-08-08 14:10:00,72.32,72.4,72.32,72.34,22360.0,64.9577,65.0296,64.9577,64.9757,22360.0
2019-08-08 14:20:00,72.34,72.36,72.33,72.36,12227.0,64.9757,64.9936,64.9667,64.9936,12227.0
2019-08-08 14:30:00,72.36,72.4,72.35,72.39,40533.0,64.9936,65.0296,64.9846,65.0206,40533.0
2019-08-08 14:40:00,72.39,72.44,72.29,72.31,47729.0,65.0206,65.0655,64.9308,64.9487,47729.0
2019-08-08 14:50:00,72.31,72.4,72.31,72.37,175175.0,64.9487,65.0296,64.9487,65.0026,175175.0
2019-08-08 15:00:00,72.38,72.46,72.38,72.44,22638.0,65.0116,65.0835,65.0116,65.0655,22638.0
2019-08-08 15:10:00,72.44,72.44,72.34,72.37,58556.0,65.0655,65.0655,64.9757,65.0026,58556.0
2019-08-08 15:20:00,72.37,72.4,72.35,72.39,41410.0,65.0026,65.0296,64.9846,65.0206,41410.0
2019-08-08 15:30:00,72.37,72.46,72.37,72.45,65281.0,65.0026,65.0835,65.0026,65.0745,65281.0
2019-08-08 15:40:00,72.46,72.55,72.46,72.48,227698.0,65.0835,65.1643,65.0835,65.1014,227698.0
2019-08-08 15:50:00,72.48,72.52,72.43,72.51,262974.0,65.1014,65.1373,65.0565,65.1284,262974.0
2019-08-09 09:30:00,72.27,72.39,72.24,72.34,57330.0,64.9128,65.0206,64.8858,64.9757,57330.0
2019-08-09 09:40:00,72.34,72.34,72.2,72.2,84545.0,64.9757,64.9757,64.8499,64.8499,84545.0
2019-08-09 09:50:00,72.2,72.2,72.08,72.11,194958.0,64.8499,64.8499,64.7421,64.7691,194958.0
2019-08-09 10:00:00,72.11,72.18,71.97,71.98,347669.0,64.7691,64.832,64.6433,64.6523,347669.0
2019-08-09 10:10:00,71.99,72.11,71.96,71.98,180002.0,64.6613,64.7691,64.6344,64.6523,180002.0
2019-08-09 10:20:00,71.95,72.0,71.9,71.9,81850.0,64.6254,64.6703,64.5805,64.5805,81850.0
2019-08-09 10:30:00,71.89,71.92,71.77,71.86,82587.0,64.5715,64.5984,64.4637,64.5445,82587.0
2019-08-09 10:40:00,71.85,71.9,71.79,71.88,92774.0,64.5355,64.5805,64.4817,64.5625,92774.0
2019-08-09 10:50:00,71.89,72.01,71.89,71.98,104530.0,64.5715,64.6793,64.5715,64.6523,104530.0
2019-08-09 11:00:00,71.97,71.99,71.85,71.86,36788.0,64.6433,64.6613,64.5355,64.5445,36788.0
2019-08-09 11:10:00,71.84,71.93,71.84,71.87,21175.0,64.5266,64.6074,64.5266,64.5535,21175.0
2019-08-09 11:20:00,71.87,71.87,71.69,71.7,75451.0,64.5535,64.5535,64.3918,64.4008,75451.0
2019-08-09 11:30:00,71.71,71.78,71.7,71.72,59978.0,64.4098,64.4727,64.4008,64.4188,59978.0
2019-08-09 11:40:00,71.71,71.84,71.71,71.84,24030.0,64.4098,64.5266,64.4098,64.5266,24030.0
2019-08-09 11:50:00,71.83,71.85,71.67,71.72,20641.0,64.5176,64.5355,64.3739,64.4188,20641.0
2019-08-09 12:00:00,71.72,71.81,71.72,71.77,21720.0,64.4188,64.4996,64.4188,64.4637,21720.0
2019-08-09 12:10:00,71.78,71.8,71.69,71.69,18210.0,64.4727,64.4906,64.3918,64.3918,18210.0
2019-08-09 12:20:00,71.7,71.76,71.68,71.75,20484.0,64.4008,64.4547,64.3829,64.4457,20484.0
2019-08-09 12:30:00,71.74,71.78,71.71,71.78,34077.0,64.4367,64.4727,64.4098,64.4727,34077.0
2019-08-09 12:40:00,71.78,71.84,71.75,71.83,60733.0,64.4727,64.5266,64.4457,64.5176,60733.0
2019-08-09 12:50:00,71.85,72.14,71.82,71.95,186661.0,64.5355,64.796,64.5086,64.6254,186661.0
2019-08-09 13:00:00,71.94,71.99,71.93,71.98,20253.0,64.6164,64.6613,64.6074,64.6523,20253.0
2019-08-09 13:10:00,71.95,72.08,71.94,72.06,71656.0,64.6254,64.7421,64.6164,64.7242,71656.0
2019-08-09 13:20:00,72.06,72.14,72.06,72.12,109859.0,64.7242,64.796,64.7242,64.7781,109859.0
2019-08-09 13:30:00,72.15,72.24,72.15,72.19,95849.0,64.805,64.8858,64.805,64.8409,95849.0
2019-08-09 13:40:00,72.18,72.21,72.15,72.19,39414.0,64.832,64.8589,64.805,64.8409,39414.0
2019-08-09 13:50:00,72.18,72.19,72.11,72.12,12461.0,64.832,64.8409,64.7691,64.7781,12461.0
2019-08-09 14:00:00,72.11,72.14,72.07,72.12,8171.0,64.7691,64.796,64.7332,64.7781,8171.0
2019-08-09 14:10:00,72.13,72.13,72.07,72.11,25798.0,64.787,64.787,64.7332,64.7691,25798.0
2019-08-09 14:20:00,72.09,72.17,72.07,72.15,8229.0,64.7511,64.823,64.7332,64.805,8229.0
2019-08-09 14:30:00,72.15,72.19,72.07,72.1,14603.0,64.805,64.8409,64.7332,64.7601,14603.0
2019-08-09 14:40:00,72.11,72.13,72.09,72.1,26379.0,64.7691,64.787,64.7511,64.7601,26379.0
2019-08-09 14:50:00,72.09,72.13,72.06,72.1,21272.0,64.7511,64.787,64.7242,64.7601,21272.0
2019-08-09 15:00:00,72.11,72.28,72.09,72.27,33326.0,64.7691,64.9218,64.7511,64.9128,33326.0
2019-08-09 15:10:00,72.25,72.27,72.19,72.2,16706.0,64.8948,64.9128,64.8409,64.8499,16706.0
2019-08-09 15:20:00,72.2,72.22,72.18,72.2,33157.0,64.8499,64.8679,64.832,64.8499,33157.0
2019-08-09 15:30:00,72.2,72.29,72.19,72.29,73401.0,64.8499,64.9308,64.8409,64.9308,73401.0
2019-08-09 15:40:00,72.29,72.29,72.22,72.22,97971.0,64.9308,64.9308,64.8679,64.8679,97971.0
2019-08-09 15:50:00,72.21,72.23,72.0,72.02,135934.0,64.8589,64.8769,64.6703,64.6882,135934.0
2019-08-12 09:30:00,71.61,71.64,71.47,71.54,51358.0,64.32,64.3469,64.1942,64.2571,51358.0
2019-08-12 09:40:00,71.5,71.55,71.44,71.49,176775.0,64.2212,64.2661,64.1673,64.2122,176775.0
2019-08-12 09:50:00,71.47,71.53,71.45,71.5,76414.0,64.1942,64.2481,64.1763,64.2212,76414.0
2019-08-12 10:00:00,71.5,71.59,71.43,71.44,85968.0,64.2212,64.302,64.1583,64.1673,85968.0
2019-08-12 10:10:00,71.44,71.6,71.44,71.6,62072.0,64.1673,64.311,64.1673,64.311,62072.0
2019-08-12 10:20:00,71.6,71.74,71.59,71.67,65011.0,64.311,64.4367,64.302,64.3739,65011.0
2019-08-12 10:30:00,71.67,71.72,71.61,71.65,25307.0,64.3739,64.4188,64.32,64.3559,25307.0
2019-08-12 10:40:00,71.64,71.67,71.51,71.53,66873.0,64.3469,64.3739,64.2302,64.2481,66873.0
2019-08-12 10:50:00,71.53,71.62,71.52,71.6,21277.0,64.2481,64.329,64.2391,64.311,21277.0
2019-08-12 11:00:00,71.59,71.6,71.48,71.5,35610.0,64.302,64.311,64.2032,64.2212,35610.0
2019-08-12 11:10:00,71.47,71.47,71.35,71.41,42147.0,64.1942,64.1942,64.0865,64.1403,42147.0
2019-08-12 11:20:00,71.42,71.49,71.41,71.47,21517.0,64.1493,64.2122,64.1403,64.1942,21517.0
2019-08-12 11:30:00,71.47,71.5,71.38,71.42,50898.0,64.1942,64.2212,64.1134,64.1493,50898.0
2019-08-12 11:40:00,71.4,71.56,71.4,71.55,35196.0,64.1314,64.2751,64.1314,64.2661,35196.0
2019-08-12 11:50:00,71.56,71.58,71.53,71.53,19973.0,64.2751,64.293,64.2481,64.2481,19973.0
2019-08-12 12:00:00,71.52,71.52,71.46,71.51,24490.0,64.2391,64.2391,64.1853,64.2302,24490.0
2019-08-12 12:10:00,71.52,71.58,71.51,71.57,36616.0,64.2391,64.293,64.2302,64.2841,36616.0
2019-08-12 12:20:00,71.57,71.61,71.54,71.6,13549.0,64.2841,64.32,64.2571,64.311,13549.0
2019-08-12 12:30:00,71.59,71.64,71.56,71.58,14772.0,64.302,64.3469,64.2751,64.293,14772.0
2019-08-12 12:40:00,71.59,71.59,71.46,71.51,103997.0,64.302,64.302,64.1853,64.2302,103997.0
2019-08-12 12:50:00,71.51,71.53,71.44,71.48,29882.0,64.2302,64.2481,64.1673,64.2032,29882.0
2019-08-12 13:00:00,71.49,71.51,71.45,71.46,19453.0,64.2122,64.2302,64.1763,64.1853,19453.0
2019-08-12 13:10:00,71.47,71.51,71.41,71.42,22553.0,64.1942,64.2302,64.1403,64.1493,22553.0
2019-08-12 13:20:00,71.44,71.47,71.43,71.45,17698.0,64.1673,64.1942,64.1583,64.1763,17698.0
2019-08-12 13:30:00,71.45,71.46,71.37,71.37,18707.0,64.1763,64.1853,64.1044,64.1044,18707.0
2019-08-12 13:40:00,71.38,71.39,71.3,71.31,120382.0,64.1134,64.1224,64.0415,64.0505,120382.0
2019-08-12 13:50:00,71.32,71.33,71.28,71.32,40281.0,64.0595,64.0685,64.0236,64.0595,40281.0
2019-08-12 14:00:00,71.3,71.34,71.28,71.33,17457.0,64.0415,64.0775,64.0236,64.0685,17457.0
2019-08-12 14:10:00,71.32,71.36,71.29,71.29,41579.0,64.0595,64.0954,64.0326,64.0326,41579.0
2019-08-12 14:20:00,71.29,71.29,71.2,71.2,99048.0,64.0326,64.0326,63.9517,63.9517,99048.0
2019-08-12 14:30:00,71.2,71.25,71.19,71.19,30749.0,63.9517,63.9966,63.9427,63.9427,30749.0
2019-08-12 14:40:00,71.19,71.19,71.04,71.07,37381.0,63.9427,63.9427,63.808,63.835,37381.0
2019-08-12 14:50:00,71.09,71.12,71.03,71.09,31550.0,63.8529,63.8799,63.799,63.8529,31550.0
2019-08-12 15:00:00,71.08,71.21,71.08,71.16,114458.0,63.8439,63.9607,63.8439,63.9158,114458.0
2019-08-12 15:10:00,71.15,71.19,71.14,71.18,67163.0,63.9068,63.9427,63.8978,63.9338,67163.0
2019-08-12 15:20:00,71.18,71.21,71.14,71.2,74997.0,63.9338,63.9607,63.8978,63.9517,74997.0
2019-08-12 15:30:00,71.21,71.24,71.15,71.23,207311.0,63.9607,63.9876,63.9068,63.9787,207311.0
2019-08-12 15:40:00,71.23,71.25,71.19,71.19,55347.0,63.9787,63.9966,63.9427,63.9427,55347.0
2019-08-12 15:50:00,71.2,71.25,71.19,71.22,108590.0,63.9517,63.9966,63.9427,63.9697,108590.0
2019-08-13 09:30:00,71.06,71.44,70.98,71.42,252622.0,63.826,64.1673,63.7541,64.1493,252622.0
2019-08-13 09:40:00,71.42,72.18,71.28,72.1,412231.0,64.1493,64.832,64.0236,64.7601,412231.0
2019-08-13 09:50:00,72.01,72.22,71.89,72.2,56234.0,64.6793,64.8679,64.5715,64.8499,56234.0
2019-08-13 10:00:00,72.2,72.23,72.03,72.07,33635.0,64.8499,64.8769,64.6972,64.7332,33635.0
2019-08-13 10:10:00,72.09,72.32,72.02,72.32,164158.0,64.7511,64.9577,64.6882,64.9577,164158.0
2019-08-13 10:20:00,72.32,72.47,72.2,72.38,154539.0,64.9577,65.0924,64.8499,65.0116,154539.0
2019-08-13 10:30:00,72.38,72.41,72.31,72.32,61038.0,65.0116,65.0385,64.9487,64.9577,61038.0
2019-08-13 10:40:00,72.32,72.33,72.14,72.16,119778.0,64.9577,64.9667,64.796,64.814,119778.0
2019-08-13 10:50:00,72.16,72.22,72.09,72.09,77584.0,64.814,64.8679,64.7511,64.7511,77584.0
2019-08-13 11:00:00,72.09,72.21,72.04,72.21,69169.0,64.7511,64.8589,64.7062,64.8589,69169.0
2019-08-13 11:10:00,72.19,72.25,71.94,71.99,69569.0,64.8409,64.8948,64.6164,64.6613,69569.0
2019-08-13 11:20:00,71.98,72.06,71.95,72.01,42124.0,64.6523,64.7242,64.6254,64.6793,42124.0
2019-08-13 11:30:00,71.99,72.1,71.95,72.1,26040.0,64.6613,64.7601,64.6254,64.7601,26040.0
2019-08-13 11:40:00,72.1,72.18,72.09,72.15,92291.0,64.7601,64.832,64.7511,64.805,92291.0
2019-08-13 11:50:00,72.16,72.23,72.1,72.23,31928.0,64.814,64.8769,64.7601,64.8769,31928.0
2019-08-13 12:00:00,72.24,72.26,72.16,72.2,26971.0,64.8858,64.9038,64.814,64.8499,26971.0
2019-08-13 12:10:00,72.21,72.29,72.19,72.27,22686.0,64.8589,64.9308,64.8409,64.9128,22686.0
2019-08-13 12:20:00,72.28,72.32,72.23,72.23,24648.0,64.9218,64.9577,64.8769,64.8769,24648.0
2019-08-13 12:30:00,72.23,72.24,72.16,72.18,28073.0,64.8769,64.8858,64.814,64.832,28073.0
2019-08-13 12:40:00,72.18,72.22,72.18,72.21,24908.0,64.832,64.8679,64.832,64.8589,24908.0
2019-08-13 12:50:00,72.2,72.22,72.11,72.15,56103.0,64.8499,64.8679,64.7691,64.805,56103.0
2019-08-13 13:00:00,72.15,72.24,72.11,72.21,32278.0,64.805,64.8858,64.7691,64.8589,32278.0
2019-08-13 13:10:00,72.22,72.25,72.02,72.08,126479.0,64.8679,64.8948,64.6882,64.7421,126479.0
2019-08-13 13:20:00,72.06,72.15,72.04,72.14,74850.0,64.7242,64.805,64.7062,64.796,74850.0
2019-08-13 13:30:00,72.14,72.19,72.11,72.13,21198.0,64.796,64.8409,64.7691,64.787,21198.0
2019-08-13 13:40:00,72.13,72.17,72.11,72.13,21970.0,64.787,64.823,64.7691,64.787,21970.0
2019-08-13 13:50:00,72.13,72.17,72.12,72.16,36250.0,64.787,64.823,64.7781,64.814,36250.0
2019-08-13 14:00:00,72.16,72.17,72.13,72.16,11842.0,64.814,64.823,64.787,64.814,11842.0
2019-08-13 14:10:00,72.15,72.17,72.14,72.16,11278.0,64.805,64.823,64.796,64.814,11278.0
2019-08-13 14:20:00,72.16,72.24,72.15,72.23,22741.0,64.814,64.8858,64.805,64.8769,22741.0
2019-08-13 14:30:00,72.24,72.29,72.22,72.28,22372.0,64.8858,64.9308,64.8679,64.9218,22372.0
2019-08-13 14:40:00,72.28,72.29,72.23,72.23,14453.0,64.9218,64.9308,64.8769,64.8769,14453.0
2019-08-13 14:50:00,72.24,72.27,72.21,72.21,20408.0,64.8858,64.9128,64.8589,64.8589,20408.0
2019-08-13 15:00:00,72.21,72.23,72.14,72.15,14191.0,64.8589,64.8769,64.796,64.805,14191.0
2019-08-13 15:10:00,72.17,72.18,72.13,72.18,17813.0,64.823,64.832,64.787,64.832,17813.0
2019-08-13 15:20:00,72.18,72.19,72.15,72.18,13717.0,64.832,64.8409,64.805,64.832,13717.0
2019-08-13 15:30:00,72.18,72.18,72.13,72.15,38059.0,64.832,64.832,64.787,64.805,38059.0
2019-08-13 15:40:00,72.16,72.17,72.06,72.11,43278.0,64.814,64.823,64.7242,64.7691,43278.0
2019-08-13 15:50:00,72.1,72.19,72.08,72.16,299054.0,64.7601,64.8409,64.7421,64.814,299054.0
2019-08-14 09:30:00,70.97,71.05,70.85,71.05,179057.0,63.7451,63.817,63.6374,63.817,179057.0
2019-08-14 09:40:00,71.07,71.07,70.8,70.86,86544.0,63.835,63.835,63.5924,63.6463,86544.0
2019-08-14 09:50:00,70.84,71.03,70.83,70.99,174640.0,63.6284,63.799,63.6194,63.7631,174640.0
2019-08-14 10:00:00,70.98,70.98,70.75,70.84,109380.0,63.7541,63.7541,63.5475,63.6284,109380.0
2019-08-14 10:10:00,70.83,70.83,70.72,70.73,79768.0,63.6194,63.6194,63.5206,63.5296,79768.0
2019-08-14 10:20:00,70.73,70.89,70.72,70.88,82097.0,63.5296,63.6733,63.5206,63.6643,82097.0
2019-08-14 10:30:00,70.87,70.89,70.7,70.7,279846.0,63.6553,63.6733,63.5026,63.5026,279846.0
2019-08-14 10:40:00,70.7,70.78,70.65,70.67,107715.0,63.5026,63.5745,63.4577,63.4757,107715.0
2019-08-14 10:50:00,70.67,70.72,70.61,70.61,44987.0,63.4757,63.5206,63.4218,63.4218,44987.0
2019-08-14 11:00:00,70.61,70.63,70.5,70.51,370117.0,63.4218,63.4397,63.323,63.332,370117.0
2019-08-14 11:10:00,70.5,70.52,70.37,70.42,36617.0,63.323,63.3409,63.2062,63.2511,36617.0
2019-08-14 11:20:00,70.43,70.56,70.42,70.5,48121.0,63.2601,63.3769,63.2511,63.323,48121.0
2019-08-14 11:30:00,70.51,70.61,70.5,70.56,77645.0,63.332,63.4218,63.323,63.3769,77645.0
2019-08-14 11:40:00,70.57,70.58,70.39,70.44,49851.0,63.3859,63.3948,63.2242,63.2691,49851.0
2019-08-14 11:50:00,70.44,70.5,70.38,70.46,48019.0,63.2691,63.323,63.2152,63.2871,48019.0
2019-08-14 12:00:00,70.42,70.42,70.3,70.3,61728.0,63.2511,63.2511,63.1433,63.1433,61728.0
2019-08-14 12:10:00,70.31,70.4,70.29,70.38,101421.0,63.1523,63.2332,63.1344,63.2152,101421.0
2019-08-14 12:20:00,70.38,70.42,70.31,70.36,41742.0,63.2152,63.2511,63.1523,63.1972,41742.0
2019-08-14 12:30:00,70.36,70.46,70.36,70.38,40124.0,63.1972,63.2871,63.1972,63.2152,40124.0
2019-08-14 12:40:00,70.39,70.41,70.27,70.27,54384.0,63.2242,63.2421,63.1164,63.1164,54384.0
2019-08-14 12:50:00,70.27,70.28,70.15,70.18,165876.0,63.1164,63.1254,63.0086,63.0356,165876.0
2019-08-14 13:00:00,70.17,70.23,70.12,70.2,67294.0,63.0266,63.0805,62.9817,63.0535,67294.0
2019-08-14 13:10:00,70.21,70.29,70.18,70.19,40675.0,63.0625,63.1344,63.0356,63.0445,40675.0
2019-08-14 13:20:00,70.19,70.49,70.19,70.39,80406.0,63.0445,63.314,63.0445,63.2242,80406.0
2019-08-14 13:30:00,70.38,70.5,70.38,70.46,46311.0,63.2152,63.323,63.2152,63.2871,46311.0
2019-08-14 13:40:00,70.47,70.5,70.43,70.45,43992.0,63.296,63.323,63.2601,63.2781,43992.0
2019-08-14 13:50:00,70.47,70.47,70.39,70.42,38861.0,63.296,63.296,63.2242,63.2511,38861.0
2019-08-14 14:00:00,70.42,70.43,70.3,70.35,39483.0,63.2511,63.2601,63.1433,63.1883,39483.0
2019-08-14 14:10:00,70.34,70.45,70.34,70.42,34449.0,63.1793,63.2781,63.1793,63.2511,34449.0
2019-08-14 14:20:00,70.41,70.41,70.3,70.3,55818.0,63.2421,63.2421,63.1433,63.1433,55818.0
2019-08-14 14:30:00,70.3,70.34,70.17,70.17,50573.0,63.1433,63.1793,63.0266,63.0266,50573.0
2019-08-14 14:40:00,70.17,70.22,70.13,70.18,54276.0,63.0266,63.0715,62.9906,63.0356,54276.0
2019-08-14 14:50:00,70.18,70.28,70.17,70.24,21610.0,63.0356,63.1254,63.0266,63.0895,21610.0
2019-08-14 15:00:00,70.22,70.42,70.19,70.37,63418.0,63.0715,63.2511,63.0445,63.2062,63418.0
2019-08-14 15:10:00,70.37,70.4,70.21,70.22,76150.0,63.2062,63.2332,63.0625,63.0715,76150.0
2019-08-14 15:20:00,70.22,70.38,70.1,70.26,197228.0,63.0715,63.2152,62.9637,63.1074,197228.0
2019-08-14 15:30:00,70.25,70.26,70.1,70.22,289873.0,63.0984,63.1074,62.9637,63.0715,289873.0
2019-08-14 15:40:00,70.22,70.28,70.11,70.15,159344.0,63.0715,63.1254,62.9727,63.0086,159344.0
2019-08-14 15:50:00,70.15,70.27,70.04,70.05,405125.0,63.0086,63.1164,62.9098,62.9188,405125.0
2019-08-15 09:30:00,70.33,70.43,70.11,70.11,353511.0,63.1703,63.2601,62.9727,62.9727,353511.0
2019-08-15 09:40:00,70.11,70.35,70.0,70.3,211242.0,62.9727,63.1883,62.8739,63.1433,211242.0
2019-08-15 09:50:00,70.28,70.44,70.22,70.4,220332.0,63.1254,63.2691,63.0715,63.2332,220332.0
2019-08-15 10:00:00,70.39,70.47,70.25,70.34,66111.0,63.2242,63.296,63.0984,63.1793,66111.0
2019-08-15 10:10:00,70.34,70.45,70.28,70.34,87817.0,63.1793,63.2781,63.1254,63.1793,87817.0
2019-08-15 10:20:00,70.33,70.4,70.25,70.25,67894.0,63.1703,63.2332,63.0984,63.0984,67894.0
2019-08-15 10:30:00,70.22,70.34,70.13,70.25,120341.0,63.0715,63.1793,62.9906,63.0984,120341.0
2019-08-15 10:40:00,70.22,70.37,70.22,70.27,55232.0,63.0715,63.2062,63.0715,63.1164,55232.0
2019-08-15 10:50:00,70.26,70.36,70.23,70.23,42983.0,63.1074,63.1972,63.0805,63.0805,42983.0
2019-08-15 11:00:00,70.21,70.24,70.07,70.1,70814.0,63.0625,63.0895,62.9368,62.9637,70814.0
2019-08-15 11:10:00,70.09,70.12,70.05,70.06,78403.0,62.9547,62.9817,62.9188,62.9278,78403.0
2019-08-15 11:20:00,70.06,70.21,69.99,70.2,90325.0,62.9278,63.0625,62.8649,63.0535,90325.0
2019-08-15 11:30:00,70.21,70.25,70.2,70.24,28284.0,63.0625,63.0984,63.0535,63.0895,28284.0
2019-08-15 11:40:00,70.25,70.27,70.2,70.2,25202.0,63.0984,63.1164,63.0535,63.0535,25202.0
2019-08-15 11:50:00,70.23,70.32,70.17,70.31,159584.0,63.0805,63.1613,63.0266,63.1523,159584.0
2019-08-15 12:00:00,70.32,70.44,70.28,70.41,44182.0,63.1613,63.2691,63.1254,63.2421,44182.0
2019-08-15 12:10:00,70.4,70.43,70.37,70.41,12315.0,63.2332,63.2601,63.2062,63.2421,12315.0
2019-08-15 12:20:00,70.41,70.43,70.29,70.3,51670.0,63.2421,63.2601,63.1344,63.1433,51670.0
2019-08-15 12:30:00,70.3,70.36,70.28,70.3,41281.0,63.1433,63.1972,63.1254,63.1433,41281.0
2019-08-15 12:40:00,70.3,70.31,70.23,70.24,34719.0,63.1433,63.1523,63.0805,63.0895,34719.0
2019-08-15 12:50:00,70.25,70.29,70.22,70.26,30237.0,63.0984,63.1344,63.0715,63.1074,30237.0
2019-08-15 13:00:00,70.25,70.33,70.25,70.31,22784.0,63.0984,63.1703,63.0984,63.1523,22784.0
2019-08-15 13:10:00,70.29,70.32,70.25,70.32,27528.0,63.1344,63.1613,63.0984,63.1613,27528.0
2019-08-15 13:20:00,70.32,70.35,70.19,70.22,17843.0,63.1613,63.1883,63.0445,63.0715,17843.0
2019-08-15 13:30:00,70.21,70.24,70.14,70.15,10751.0,63.0625,63.0895,62.9996,63.0086,10751.0
2019-08-15 13:40:00,70.16,70.18,69.96,70.0,67822.0,63.0176,63.0356,62.838,62.8739,67822.0
2019-08-15 13:50:00,70.01,70.02,69.83,69.86,383854.0,62.8829,62.8918,62.7212,62.7481,383854.0
2019-08-15 14:00:00,69.86,69.98,69.82,69.95,84982.0,62.7481,62.8559,62.7122,62.829,84982.0
2019-08-15 14:10:00,69.96,70.1,69.96,70.02,63414.0,62.838,62.9637,62.838,62.8918,63414.0
2019-08-15 14:20:00,70.02,70.17,70.02,70.15,32428.0,62.8918,63.0266,62.8918,63.0086,32428.0
2019-08-15 14:30:00,70.15,70.15,70.05,70.09,41324.0,63.0086,63.0086,62.9188,62.9547,41324.0
2019-08-15 14:40:00,70.09,70.19,70.08,70.15,42461.0,62.9547,63.0445,62.9457,63.0086,42461.0
2019-08-15 14:50:00,70.15,70.18,70.05,70.15,61909.0,63.0086,63.0356,62.9188,63.0086,61909.0
2019-08-15 15:00:00,70.17,70.34,70.17,70.32,32835.0,63.0266,63.1793,63.0266,63.1613,32835.0
2019-08-15 15:10:00,70.33,70.33,70.23,70.25,63550.0,63.1703,63.1703,63.0805,63.0984,63550.0
2019-08-15 15:20:00,70.25,70.29,70.19,70.2,37904.0,63.0984,63.1344,63.0445,63.0535,37904.0
2019-08-15 15:30:00,70.19,70.27,70.18,70.25,258899.0,63.0445,63.1164,63.0356,63.0984,258899.0
2019-08-15 15:40:00,70.26,70.39,70.22,70.37,83752.0,63.1074,63.2242,63.0715,63.2062,83752.0
2019-08-15 15:50:00,70.38,70.4,70.23,70.25,186836.0,63.2152,63.2332,63.0805,63.0984,186836.0
2019-08-16 09:30:00,70.68,70.88,70.68,70.84,62825.0,63.4847,63.6643,63.4847,63.6284,62825.0
2019-08-16 09:40:00,70.85,70.88,70.8,70.8,23762.0,63.6374,63.6643,63.5924,63.5924,23762.0
2019-08-16 09:50:00,70.81,70.85,70.75,70.81,58252.0,63.6014,63.6374,63.5475,63.6014,58252.0
2019-08-16 10:00:00,70.8,70.84,70.76,70.79,67241.0,63.5924,63.6284,63.5565,63.5835,67241.0
2019-08-16 10:10:00,70.79,70.84,70.77,70.8,47245.0,63.5835,63.6284,63.5655,63.5924,47245.0
2019-08-16 10:20:00,70.78,71.11,70.78,70.95,247054.0,63.5745,63.8709,63.5745,63.7272,247054.0
2019-08-16 10:30:00,70.93,71.01,70.92,70.97,31448.0,63.7092,63.7811,63.7002,63.7451,31448.0
2019-08-16 10:40:00,70.98,71.16,70.96,71.15,56874.0,63.7541,63.9158,63.7362,63.9068,56874.0
2019-08-16 10:50:00,71.14,71.25,71.13,71.25,21248.0,63.8978,63.9966,63.8888,63.9966,21248.0
2019-08-16 11:00:00,71.26,71.27,71.23,71.23,36513.0,64.0056,64.0146,63.9787,63.9787,36513.0
2019-08-16 11:10:00,71.23,71.25,71.09,71.13,20095.0,63.9787,63.9966,63.8529,63.8888,20095.0
2019-08-16 11:20:00,71.13,71.19,71.13,71.16,42743.0,63.8888,63.9427,63.8888,63.9158,42743.0
2019-08-16 11:30:00,71.16,71.2,71.11,71.15,35245.0,63.9158,63.9517,63.8709,63.9068,35245.0
2019-08-16 11:40:00,71.17,71.2,71.13,71.2,395586.0,63.9248,63.9517,63.8888,63.9517,395586.0
2019-08-16 11:50:00,71.2,71.23,71.19,71.19,22300.0,63.9517,63.9787,63.9427,63.9427,22300.0
2019-08-16 12:00:00,71.19,71.2,71.15,71.17,21017.0,63.9427,63.9517,63.9068,63.9248,21017.0
2019-08-16 12:10:00,71.18,71.18,71.09,71.13,16501.0,63.9338,63.9338,63.8529,63.8888,16501.0
2019-08-16 12:20:00,71.13,71.2,71.13,71.17,18710.0,63.8888,63.9517,63.8888,63.9248,18710.0
2019-08-16 12:30:00,71.15,71.22,71.14,71.21,17816.0,63.9068,63.9697,63.8978,63.9607,17816.0
2019-08-16 12:40:00,71.22,71.24,71.19,71.21,11303.0,63.9697,63.9876,63.9427,63.9607,11303.0
2019-08-16 12:50:00,71.22,71.23,71.18,71.18,5790.0,63.9697,63.9787,63.9338,63.9338,5790.0
2019-08-16 13:00:00,71.2,71.24,71.2,71.24,17138.0,63.9517,63.9876,63.9517,63.9876,17138.0
2019-08-16 13:10:00,71.23,71.28,71.22,71.28,18494.0,63.9787,64.0236,63.9697,64.0236,18494.0
2019-08-16 13:20:00,71.27,71.28,71.25,71.26,9730.0,64.0146,64.0236,63.9966,64.0056,9730.0
2019-08-16 13:30:00,71.26,71.26,71.22,71.23,11760.0,64.0056,64.0056,63.9697,63.9787,11760.0
2019-08-16 13:40:00,71.24,71.25,71.2,71.21,8819.0,63.9876,63.9966,63.9517,63.9607,8819.0
2019-08-16 13:50:00,71.21,71.24,71.2,71.23,13127.0,63.9607,63.9876,63.9517,63.9787,13127.0
2019-08-16 14:00:00,71.23,71.24,71.2,71.2,16230.0,63.9787,63.9876,63.9517,63.9517,16230.0
2019-08-16 14:10:00,71.19,71.23,71.19,71.21,11424.0,63.9427,63.9787,63.9427,63.9607,11424.0
2019-08-16 14:20:00,71.22,71.23,71.18,71.21,9462.0,63.9697,63.9787,63.9338,63.9607,9462.0
2019-08-16 14:30:00,71.2,71.22,71.15,71.16,10970.0,63.9517,63.9697,63.9068,63.9158,10970.0
2019-08-16 14:40:00,71.17,71.2,71.16,71.2,5682.0,63.9248,63.9517,63.9158,63.9517,5682.0
2019-08-16 14:50:00,71.2,71.22,71.18,71.19,6387.0,63.9517,63.9697,63.9338,63.9427,6387.0
2019-08-16 15:00:00,71.19,71.25,71.18,71.24,22995.0,63.9427,63.9966,63.9338,63.9876,22995.0
2019-08-16 15:10:00,71.22,71.24,71.21,71.24,25744.0,63.9697,63.9876,63.9607,63.9876,25744.0
2019-08-16 15:20:00,71.24,71.24,71.18,71.2,19000.0,63.9876,63.9876,63.9338,63.9517,19000.0
2019-08-16 15:30:00,71.18,71.2,71.16,71.19,23251.0,63.9338,63.9517,63.9158,63.9427,23251.0
2019-08-16 15:40:00,71.19,71.25,71.19,71.23,38750.0,63.9427,63.9966,63.9427,63.9787,38750.0
2019-08-16 15:50:00,71.23,71.32,71.21,71.23,208979.0,63.9787,64.0595,63.9607,63.9787,208979.0
2019-08-19 09:30:00,71.96,72.04,71.93,71.98,182982.0,64.6344,64.7062,64.6074,64.6523,182982.0
2019-08-19 09:40:00,71.98,72.01,71.91,71.91,96167.0,64.6523,64.6793,64.5894,64.5894,96167.0
2019-08-19 09:50:00,71.91,71.91,71.85,71.91,24175.0,64.5894,64.5894,64.5355,64.5894,24175.0
2019-08-19 10:00:00,71.9,71.92,71.83,71.84,29287.0,64.5805,64.5984,64.5176,64.5266,29287.0
2019-08-19 10:10:00,71.84,71.85,71.77,71.84,126315.0,64.5266,64.5355,64.4637,64.5266,126315.0
2019-08-19 10:20:00,71.84,71.9,71.8,71.86,19845.0,64.5266,64.5805,64.4906,64.5445,19845.0
2019-08-19 10:30:00,71.86,71.92,71.85,71.92,22579.0,64.5445,64.5984,64.5355,64.5984,22579.0
2019-08-19 10:40:00,71.93,71.94,71.86,71.92,25345.0,64.6074,64.6164,64.5445,64.5984,25345.0
2019-08-19 10:50:00,71.93,71.95,71.89,71.91,26844.0,64.6074,64.6254,64.5715,64.5894,26844.0
2019-08-19 11:00:00,71.91,71.97,71.91,71.94,41659.0,64.5894,64.6433,64.5894,64.6164,41659.0
2019-08-19 11:10:00,71.94,72.03,71.94,71.99,40370.0,64.6164,64.6972,64.6164,64.6613,40370.0
2019-08-19 11:20:00,72.0,72.01,71.98,72.0,24772.0,64.6703,64.6793,64.6523,64.6703,24772.0
2019-08-19 11:30:00,71.99,72.04,71.95,72.03,24478.0,64.6613,64.7062,64.6254,64.6972,24478.0
2019-08-19 11:40:00,72.02,72.03,71.98,71.98,14064.0,64.6882,64.6972,64.6523,64.6523,14064.0
2019-08-19 11:50:00,71.98,72.0,71.94,71.95,19786.0,64.6523,64.6703,64.6164,64.6254,19786.0
2019-08-19 12:00:00,71.95,71.96,71.91,71.95,34095.0,64.6254,64.6344,64.5894,64.6254,34095.0
2019-08-19 12:10:00,71.94,71.94,71.92,71.93,8585.0,64.6164,64.6164,64.5984,64.6074,8585.0
2019-08-19 12:20:00,71.93,71.94,71.9,71.92,26785.0,64.6074,64.6164,64.5805,64.5984,26785.0
2019-08-19 12:30:00,71.92,71.93,71.88,71.92,19433.0,64.5984,64.6074,64.5625,64.5984,19433.0
2019-08-19 12:40:00,71.93,71.99,71.92,71.98,46749.0,64.6074,64.6613,64.5984,64.6523,46749.0
2019-08-19 12:50:00,71.99,71.99,71.97,71.97,8879.0,64.6613,64.6613,64.6433,64.6433,8879.0
2019-08-19 13:00:00,71.97,72.0,71.97,72.0,11599.0,64.6433,64.6703,64.6433,64.6703,11599.0
2019-08-19 13:10:00,72.01,72.03,72.0,72.03,15144.0,64.6793,64.6972,64.6703,64.6972,15144.0
2019-08-19 13:20:00,72.04,72.06,72.0,72.02,59032.0,64.7062,64.7242,64.6703,64.6882,59032.0
2019-08-19 13:30:00,72.02,72.02,71.98,71.98,20408.0,64.6882,64.6882,64.6523,64.6523,20408.0
2019-08-19 13:40:00,71.99,72.0,71.95,71.97,28213.0,64.6613,64.6703,64.6254,64.6433,28213.0
2019-08-19 13:50:00,71.97,71.99,71.96,71.96,18584.0,64.6433,64.6613,64.6344,64.6344,18584.0
2019-08-19 14:00:00,71.96,71.96,71.93,71.95,13145.0,64.6344,64.6344,64.6074,64.6254,13145.0
2019-08-19 14:10:00,71.95,71.95,71.92,71.92,10285.0,64.6254,64.6254,64.5984,64.5984,10285.0
2019-08-19 14:20:00,71.92,71.95,71.91,71.95,26211.0,64.5984,64.6254,64.5894,64.6254,26211.0
2019-08-19 14:30:00,71.94,71.95,71.91,71.93,15410.0,64.6164,64.6254,64.5894,64.6074,15410.0
2019-08-19 14:40:00,71.92,71.96,71.92,71.95,18739.0,64.5984,64.6344,64.5984,64.6254,18739.0
2019-08-19 14:50:00,71.95,71.98,71.92,71.92,42830.0,64.6254,64.6523,64.5984,64.5984,42830.0
2019-08-19 15:00:00,71.93,71.95,71.9,71.92,19131.0,64.6074,64.6254,64.5805,64.5984,19131.0
2019-08-19 15:10:00,71.92,71.93,71.89,71.92,181599.0,64.5984,64.6074,64.5715,64.5984,181599.0
2019-08-19 15:20:00,71.91,71.94,71.89,71.94,74646.0,64.5894,64.6164,64.5715,64.6164,74646.0
2019-08-19 15:30:00,71.93,71.99,71.93,71.97,46094.0,64.6074,64.6613,64.6074,64.6433,46094.0
2019-08-19 15:40:00,71.98,71.98,71.94,71.95,43641.0,64.6523,64.6523,64.6164,64.6254,43641.0
2019-08-19 15:50:00,71.95,71.97,71.87,71.88,151033.0,64.6254,64.6433,64.5535,64.5625,151033.0
2019-08-20 09:30:00,71.78,71.83,71.61,71.67,88746.0,64.4727,64.5176,64.32,64.3739,88746.0
2019-08-20 09:40:00,71.66,71.66,71.53,71.53,23327.0,64.3649,64.3649,64.2481,64.2481,23327.0
2019-08-20 09:50:00,71.55,71.69,71.5,71.61,116999.0,64.2661,64.3918,64.2212,64.32,116999.0
2019-08-20 10:00:00,71.59,71.7,71.56,71.67,26601.0,64.302,64.4008,64.2751,64.3739,26601.0
2019-08-20 10:10:00,71.66,71.73,71.66,71.73,25735.0,64.3649,64.4278,64.3649,64.4278,25735.0
2019-08-20 10:20:00,71.72,71.75,71.67,71.73,35817.0,64.4188,64.4457,64.3739,64.4278,35817.0
2019-08-20 10:30:00,71.67,71.68,71.61,71.65,24430.0,64.3739,64.3829,64.32,64.3559,24430.0
2019-08-20 10:40:00,71.64,71.75,71.64,71.7,7685.0,64.3469,64.4457,64.3469,64.4008,7685.0
2019-08-20 10:50:00,71.67,71.83,71.67,71.83,79399.0,64.3739,64.5176,64.3739,64.5176,79399.0
2019-08-20 11:00:00,71.81,71.88,71.8,71.85,86332.0,64.4996,64.5625,64.4906,64.5355,86332.0
2019-08-20 11:10:00,71.86,71.91,71.85,71.87,91573.0,64.5445,64.5894,64.5355,64.5535,91573.0
2019-08-20 11:20:00,71.86,71.86,71.78,71.79,19877.0,64.5445,64.5445,64.4727,64.4817,19877.0
2019-08-20 11:30:00,71.77,71.8,71.73,71.74,23551.0,64.4637,64.4906,64.4278,64.4367,23551.0
2019-08-20 11:40:00,71.74,71.75,71.68,71.72,16185.0,64.4367,64.4457,64.3829,64.4188,16185.0
2019-08-20 11:50:00,71.72,71.74,71.7,71.71,102556.0,64.4188,64.4367,64.4008,64.4098,102556.0
2019-08-20 12:00:00,71.74,71.78,71.74,71.78,5478.0,64.4367,64.4727,64.4367,64.4727,5478.0
2019-08-20 12:10:00,71.77,71.81,71.77,71.81,3649.0,64.4637,64.4996,64.4637,64.4996,3649.0
2019-08-20 12:20:00,71.82,71.83,71.77,71.8,4554.0,64.5086,64.5176,64.4637,64.4906,4554.0
2019-08-20 12:30:00,71.79,71.8,71.72,71.72,19362.0,64.4817,64.4906,64.4188,64.4188,19362.0
2019-08-20 12:40:00,71.73,71.73,71.71,71.73,4624.0,64.4278,64.4278,64.4098,64.4278,4624.0
2019-08-20 12:50:00,71.77,71.78,71.75,71.78,4476.0,64.4637,64.4727,64.4457,64.4727,4476.0
2019-08-20 13:00:00,71.78,71.79,71.77,71.78,4981.0,64.4727,64.4817,64.4637,64.4727,4981.0
2019-08-20 13:10:00,71.79,71.81,71.74,71.75,13827.0,64.4817,64.4996,64.4367,64.4457,13827.0
2019-08-20 13:20:00,71.76,71.78,71.75,71.75,4647.0,64.4547,64.4727,64.4457,64.4457,4647.0
2019-08-20 13:30:00,71.76,71.76,71.63,71.66,13748.0,64.4547,64.4547,64.3379,64.3649,13748.0
2019-08-20 13:40:00,71.69,71.71,71.66,71.67,9469.0,64.3918,64.4098,64.3649,64.3739,9469.0
2019-08-20 13:50:00,71.67,71.73,71.65,71.71,9823.0,64.3739,64.4278,64.3559,64.4098,9823.0
2019-08-20 14:00:00,71.71,71.73,71.6,71.63,147077.0,64.4098,64.4278,64.311,64.3379,147077.0
2019-08-20 14:10:00,71.64,71.65,71.59,71.65,12167.0,64.3469,64.3559,64.302,64.3559,12167.0
2019-08-20 14:20:00,71.62,71.64,71.55,71.62,40699.0,64.329,64.3469,64.2661,64.329,40699.0
2019-08-20 14:30:00,71.61,71.67,71.6,71.64,11679.0,64.32,64.3739,64.311,64.3469,11679.0
2019-08-20 14:40:00,71.64,71.65,71.6,71.65,10661.0,64.3469,64.3559,64.311,64.3559,10661.0
2019-08-20 14:50:00,71.64,71.64,71.59,71.64,14953.0,64.3469,64.3469,64.302,64.3469,14953.0
2019-08-20 15:00:00,71.62,71.62,71.56,71.58,40107.0,64.329,64.329,64.2751,64.293,40107.0
2019-08-20 15:10:00,71.57,71.61,71.56,71.57,92519.0,64.2841,64.32,64.2751,64.2841,92519.0
2019-08-20 15:20:00,71.57,71.65,71.57,71.65,6611.0,64.2841,64.3559,64.2841,64.3559,6611.0
2019-08-20 15:30:00,71.67,71.67,71.62,71.63,87357.0,64.3739,64.3739,64.329,64.3379,87357.0
2019-08-20 15:40:00,71.64,71.65,71.6,71.63,8498.0,64.3469,64.3559,64.311,64.3379,8498.0
2019-08-20 15:50:00,71.63,71.64,71.47,71.5,206712.0,64.3379,64.3469,64.1942,64.2212,206712.0
2019-08-21 09:30:00,72.12,72.17,72.06,72.1,44813.0,64.7781,64.823,64.7242,64.7601,44813.0
2019-08-21 09:40:00,72.1,72.2,72.1,72.15,18183.0,64.7601,64.8499,64.7601,64.805,18183.0
2019-08-21 09:50:00,72.17,72.18,72.13,72.15,14031.0,64.823,64.832,64.787,64.805,14031.0
2019-08-21 10:00:00,72.15,72.16,72.11,72.11,27184.0,64.805,64.814,64.7691,64.7691,27184.0
2019-08-21 10:10:00,72.11,72.12,72.05,72.12,14180.0,64.7691,64.7781,64.7152,64.7781,14180.0
2019-08-21 10:20:00,72.12,72.14,72.1,72.11,19917.0,64.7781,64.796,64.7601,64.7691,19917.0
2019-08-21 10:30:00,72.11,72.12,72.04,72.04,32271.0,64.7691,64.7781,64.7062,64.7062,32271.0
2019-08-21 10:40:00,72.03,72.06,72.02,72.05,10156.0,64.6972,64.7242,64.6882,64.7152,10156.0
2019-08-21 10:50:00,72.06,72.1,72.06,72.08,45230.0,64.7242,64.7601,64.7242,64.7421,45230.0
2019-08-21 11:00:00,72.08,72.14,72.03,72.14,64721.0,64.7421,64.796,64.6972,64.796,64721.0
2019-08-21 11:10:00,72.14,72.15,72.12,72.12,11528.0,64.796,64.805,64.7781,64.7781,11528.0
2019-08-21 11:20:00,72.12,72.14,72.11,72.13,12032.0,64.7781,64.796,64.7691,64.787,12032.0
2019-08-21 11:30:00,72.12,72.2,72.1,72.19,8323.0,64.7781,64.8499,64.7601,64.8409,8323.0
2019-08-21 11:40:00,72.19,72.21,72.16,72.17,11209.0,64.8409,64.8589,64.814,64.823,11209.0
2019-08-21 11:50:00,72.16,72.21,72.12,72.2,14440.0,64.814,64.8589,64.7781,64.8499,14440.0
2019-08-21 12:00:00,72.2,72.22,72.17,72.17,164060.0,64.8499,64.8679,64.823,64.823,164060.0
2019-08-21 12:10:00,72.18,72.2,72.16,72.16,23678.0,64.832,64.8499,64.814,64.814,23678.0
2019-08-21 12:20:00,72.16,72.16,72.14,72.14,10533.0,64.814,64.814,64.796,64.796,10533.0
2019-08-21 12:30:00,72.15,72.16,72.13,72.15,10921.0,64.805,64.814,64.787,64.805,10921.0
2019-08-21 12:40:00,72.15,72.16,72.13,72.16,7327.0,64.805,64.814,64.787,64.814,7327.0
2019-08-21 12:50:00,72.16,72.19,72.16,72.18,9618.0,64.814,64.8409,64.814,64.832,9618.0
2019-08-21 13:00:00,72.17,72.18,72.16,72.17,4266.0,64.823,64.832,64.814,64.823,4266.0
2019-08-21 13:10:00,72.17,72.18,72.15,72.16,6051.0,64.823,64.832,64.805,64.814,6051.0
2019-08-21 13:20:00,72.17,72.18,72.15,72.16,7454.0,64.823,64.832,64.805,64.814,7454.0
2019-08-21 13:30:00,72.15,72.17,72.13,72.13,7158.0,64.805,64.823,64.787,64.787,7158.0
2019-08-21 13:40:00,72.14,72.14,72.11,72.13,6896.0,64.796,64.796,64.7691,64.787,6896.0
2019-08-21 13:50:00,72.12,72.12,72.09,72.09,7021.0,64.7781,64.7781,64.7511,64.7511,7021.0
2019-08-21 14:00:00,72.08,72.15,71.93,72.1,67506.0,64.7421,64.805,64.6074,64.7601,67506.0
2019-08-21 14:10:00,72.1,72.18,72.06,72.17,19104.0,64.7601,64.832,64.7242,64.823,19104.0
2019-08-21 14:20:00,72.16,72.17,72.13,72.14,41643.0,64.814,64.823,64.787,64.796,41643.0
2019-08-21 14:30:00,72.15,72.15,72.03,72.03,21372.0,64.805,64.805,64.6972,64.6972,21372.0
2019-08-21 14:40:00,72.05,72.05,71.98,72.0,15996.0,64.7152,64.7152,64.6523,64.6703,15996.0
2019-08-21 14:50:00,71.99,72.01,71.98,72.01,20915.0,64.6613,64.6793,64.6523,64.6793,20915.0
2019-08-21 15:00:00,72.02,72.04,71.98,72.04,21355.0,64.6882,64.7062,64.6523,64.7062,21355.0
2019-08-21 15:10:00,72.04,72.08,72.03,72.08,33977.0,64.7062,64.7421,64.6972,64.7421,33977.0
2019-08-21 15:20:00,72.08,72.08,72.05,72.07,31823.0,64.7421,64.7421,64.7152,64.7332,31823.0
2019-08-21 15:30:00,72.06,72.11,72.06,72.09,15287.0,64.7242,64.7691,64.7242,64.7511,15287.0
2019-08-21 15:40:00,72.09,72.1,72.06,72.08,41260.0,64.7511,64.7601,64.7242,64.7421,41260.0
2019-08-21 15:50:00,72.09,72.12,72.07,72.08,118473.0,64.7511,64.7781,64.7332,64.7421,118473.0
2019-08-22 09:30:00,72.14,72.25,72.14,72.23,56833.0,64.796,64.8948,64.796,64.8769,56833.0
2019-08-22 09:40:00,72.23,72.27,72.13,72.15,92524.0,64.8769,64.9128,64.787,64.805,92524.0
2019-08-22 09:50:00,72.14,72.2,72.14,72.18,119766.0,64.796,64.8499,64.796,64.832,119766.0
2019-08-22 10:00:00,72.18,72.18,72.06,72.1,64485.0,64.832,64.832,64.7242,64.7601,64485.0
2019-08-22 10:10:00,72.08,72.09,72.0,72.0,34776.0,64.7421,64.7511,64.6703,64.6703,34776.0
2019-08-22 10:20:00,71.99,71.99,71.82,71.86,32772.0,64.6613,64.6613,64.5086,64.5445,32772.0
2019-08-22 10:30:00,71.83,71.83,71.57,71.65,287107.0,64.5176,64.5176,64.2841,64.3559,287107.0
2019-08-22 10:40:00,71.65,71.69,71.58,71.69,75660.0,64.3559,64.3918,64.293,64.3918,75660.0
2019-08-22 10:50:00,71.68,71.7,71.56,71.59,61535.0,64.3829,64.4008,64.2751,64.302,61535.0
2019-08-22 11:00:00,71.62,71.81,71.6,71.79,203172.0,64.329,64.4996,64.311,64.4817,203172.0
2019-08-22 11:10:00,71.77,71.83,71.75,71.78,21688.0,64.4637,64.5176,64.4457,64.4727,21688.0
2019-08-22 11:20:00,71.79,71.8,71.71,71.72,33648.0,64.4817,64.4906,64.4098,64.4188,33648.0
2019-08-22 11:30:00,71.73,71.84,71.73,71.83,18117.0,64.4278,64.5266,64.4278,64.5176,18117.0
2019-08-22 11:40:00,71.83,71.84,71.77,71.79,22356.0,64.5176,64.5266,64.4637,64.4817,22356.0
2019-08-22 11:50:00,71.79,71.8,71.76,71.77,26514.0,64.4817,64.4906,64.4547,64.4637,26514.0
2019-08-22 12:00:00,71.77,71.91,71.77,71.91,12900.0,64.4637,64.5894,64.4637,64.5894,12900.0
2019-08-22 12:10:00,71.91,71.92,71.88,71.9,3200.0,64.5894,64.5984,64.5625,64.5805,3200.0
2019-08-22 12:20:00,71.89,71.89,71.85,71.86,9571.0,64.5715,64.5715,64.5355,64.5445,9571.0
2019-08-22 12:30:00,71.86,71.89,71.82,71.83,9403.0,64.5445,64.5715,64.5086,64.5176,9403.0
2019-08-22 12:40:00,71.84,71.91,71.83,71.9,20857.0,64.5266,64.5894,64.5176,64.5805,20857.0
2019-08-22 12:50:00,71.9,71.92,71.87,71.87,25720.0,64.5805,64.5984,64.5535,64.5535,25720.0
2019-08-22 13:00:00,71.86,71.93,71.85,71.91,6703.0,64.5445,64.6074,64.5355,64.5894,6703.0
2019-08-22 13:10:00,71.92,71.94,71.91,71.94,4884.0,64.5984,64.6164,64.5894,64.6164,4884.0
2019-08-22 13:20:00,71.94,72.0,71.94,71.98,6138.0,64.6164,64.6703,64.6164,64.6523,6138.0
2019-08-22 13:30:00,71.97,72.01,71.96,72.0,46765.0,64.6433,64.6793,64.6344,64.6703,46765.0
2019-08-22 13:40:00,72.0,72.01,71.96,71.98,22696.0,64.6703,64.6793,64.6344,64.6523,22696.0
2019-08-22 13:50:00,71.96,71.99,71.96,71.98,10024.0,64.6344,64.6613,64.6344,64.6523,10024.0
2019-08-22 14:00:00,71.98,72.0,71.95,71.95,7942.0,64.6523,64.6703,64.6254,64.6254,7942.0
2019-08-22 14:10:00,71.94,71.96,71.92,71.95,6013.0,64.6164,64.6344,64.5984,64.6254,6013.0
2019-08-22 14:20:00,71.95,71.96,71.91,71.92,4318.0,64.6254,64.6344,64.5894,64.5984,4318.0
2019-08-22 14:30:00,71.93,71.94,71.91,71.94,5132.0,64.6074,64.6164,64.5894,64.6164,5132.0
2019-08-22 14:40:00,71.95,72.02,71.94,71.99,43102.0,64.6254,64.6882,64.6164,64.6613,43102.0
2019-08-22 14:50:00,72.0,72.03,71.98,72.03,9925.0,64.6703,64.6972,64.6523,64.6972,9925.0
2019-08-22 15:00:00,72.01,72.01,71.96,71.96,28671.0,64.6793,64.6793,64.6344,64.6344,28671.0
2019-08-22 15:10:00,71.97,71.97,71.89,71.91,61347.0,64.6433,64.6433,64.5715,64.5894,61347.0
2019-08-22 15:20:00,71.91,71.95,71.91,71.94,16302.0,64.5894,64.6254,64.5894,64.6164,16302.0
2019-08-22 15:30:00,71.94,71.97,71.92,71.96,13585.0,64.6164,64.6433,64.5984,64.6344,13585.0
2019-08-22 15:40:00,71.96,72.01,71.96,71.99,100371.0,64.6344,64.6793,64.6344,64.6613,100371.0
2019-08-22 15:50:00,71.98,72.07,71.87,71.91,182373.0,64.6523,64.7332,64.5535,64.5894,182373.0
2019-08-23 09:30:00,71.6,71.68,71.56,71.61,95240.0,64.311,64.3829,64.2751,64.32,95240.0
2019-08-23 09:40:00,71.64,71.71,71.53,71.54,42133.0,64.3469,64.4098,64.2481,64.2571,42133.0
2019-08-23 09:50:00,71.52,71.67,71.48,71.66,41802.0,64.2391,64.3739,64.2032,64.3649,41802.0
2019-08-23 10:00:00,71.67,71.91,71.56,71.77,120778.0,64.3739,64.5894,64.2751,64.4637,120778.0
2019-08-23 10:10:00,71.73,71.89,71.59,71.86,48616.0,64.4278,64.5715,64.302,64.5445,48616.0
2019-08-23 10:20:00,71.86,71.88,71.78,71.83,130926.0,64.5445,64.5625,64.4727,64.5176,130926.0
2019-08-23 10:30:00,71.79,72.03,71.79,72.03,107689.0,64.4817,64.6972,64.4817,64.6972,107689.0
2019-08-23 10:40:00,72.03,72.07,71.92,71.93,116485.0,64.6972,64.7332,64.5984,64.6074,116485.0
2019-08-23 10:50:00,71.95,72.1,71.9,71.92,247389.0,64.6254,64.7601,64.5805,64.5984,247389.0
2019-08-23 11:00:00,71.93,71.97,71.09,71.09,254072.0,64.6074,64.6433,63.8529,63.8529,254072.0
2019-08-23 11:10:00,71.08,71.35,71.04,71.33,167019.0,63.8439,64.0865,63.808,64.0685,167019.0
2019-08-23 11:20:00,71.3,71.3,71.12,71.17,43254.0,64.0415,64.0415,63.8799,63.9248,43254.0
2019-08-23 11:30:00,71.17,71.22,70.98,71.0,228976.0,63.9248,63.9697,63.7541,63.7721,228976.0
2019-08-23 11:40:00,71.0,71.02,70.92,70.94,38362.0,63.7721,63.79,63.7002,63.7182,38362.0
2019-08-23 11:50:00,70.96,70.96,70.82,70.83,79535.0,63.7362,63.7362,63.6104,63.6194,79535.0
2019-08-23 12:00:00,70.83,70.87,70.75,70.85,125760.0,63.6194,63.6553,63.5475,63.6374,125760.0
2019-08-23 12:10:00,70.85,70.99,70.81,70.97,63866.0,63.6374,63.7631,63.6014,63.7451,63866.0
2019-08-23 12:20:00,70.95,70.95,70.85,70.85,151250.0,63.7272,63.7272,63.6374,63.6374,151250.0
2019-08-23 12:30:00,70.84,71.01,70.84,70.97,80215.0,63.6284,63.7811,63.6284,63.7451,80215.0
2019-08-23 12:40:00,70.96,70.96,70.84,70.84,29651.0,63.7362,63.7362,63.6284,63.6284,29651.0
2019-08-23 12:50:00,70.85,70.87,70.78,70.84,95772.0,63.6374,63.6553,63.5745,63.6284,95772.0
2019-08-23 13:00:00,70.83,70.84,70.73,70.74,70310.0,63.6194,63.6284,63.5296,63.5385,70310.0
2019-08-23 13:10:00,70.74,70.88,70.72,70.73,63476.0,63.5385,63.6643,63.5206,63.5296,63476.0
2019-08-23 13:20:00,70.72,70.73,70.63,70.66,31972.0,63.5206,63.5296,63.4397,63.4667,31972.0
2019-08-23 13:30:00,70.66,70.8,70.64,70.78,30821.0,63.4667,63.5924,63.4487,63.5745,30821.0
2019-08-23 13:40:00,70.79,70.84,70.71,70.79,72696.0,63.5835,63.6284,63.5116,63.5835,72696.0
2019-08-23 13:50:00,70.79,70.86,70.77,70.8,31879.0,63.5835,63.6463,63.5655,63.5924,31879.0
2019-08-23 14:00:00,70.8,70.8,70.74,70.75,59211.0,63.5924,63.5924,63.5385,63.5475,59211.0
2019-08-23 14:10:00,70.75,70.76,70.72,70.73,32538.0,63.5475,63.5565,63.5206,63.5296,32538.0
2019-08-23 14:20:00,70.74,70.76,70.71,70.73,12798.0,63.5385,63.5565,63.5116,63.5296,12798.0
2019-08-23 14:30:00,70.75,70.8,70.7,70.7,30322.0,63.5475,63.5924,63.5026,63.5026,30322.0
2019-08-23 14:40:00,70.7,70.72,70.58,70.61,97573.0,63.5026,63.5206,63.3948,63.4218,97573.0
2019-08-23 14:50:00,70.59,70.7,70.59,70.69,48837.0,63.4038,63.5026,63.4038,63.4936,48837.0
2019-08-23 15:00:00,70.67,70.77,70.64,70.7,175607.0,63.4757,63.5655,63.4487,63.5026,175607.0
2019-08-23 15:10:00,70.69,70.7,70.56,70.65,104925.0,63.4936,63.5026,63.3769,63.4577,104925.0
2019-08-23 15:20:00,70.64,70.67,70.57,70.57,9819.0,63.4487,63.4757,63.3859,63.3859,9819.0
2019-08-23 15:30:00,70.57,70.6,70.5,70.53,171501.0,63.3859,63.4128,63.323,63.3499,171501.0
2019-08-23 15:40:00,70.52,70.56,70.44,70.45,59687.0,63.3409,63.3769,63.2691,63.2781,59687.0
2019-08-23 15:50:00,70.44,70.46,70.25,70.45,477097.0,63.2691,63.2871,63.0984,63.2781,477097.0
2019-08-26 09:30:00,71.06,71.12,70.96,71.03,483394.0,63.826,63.8799,63.7362,63.799,483394.0
2019-08-26 09:40:00,71.05,71.05,70.84,70.86,131272.0,63.817,63.817,63.6284,63.6463,131272.0
2019-08-26 09:50:00,70.87,70.96,70.87,70.95,27802.0,63.6553,63.7362,63.6553,63.7272,27802.0
2019-08-26 10:00:00,70.95,70.96,70.79,70.79,42993.0,63.7272,63.7362,63.5835,63.5835,42993.0
2019-08-26 10:10:00,70.79,70.82,70.68,70.73,292328.0,63.5835,63.6104,63.4847,63.5296,292328.0
2019-08-26 10:20:00,70.73,70.79,70.69,70.78,75439.0,63.5296,63.5835,63.4936,63.5745,75439.0
2019-08-26 10:30:00,70.78,70.82,70.73,70.77,91271.0,63.5745,63.6104,63.5296,63.5655,91271.0
2019-08-26 10:40:00,70.76,70.89,70.69,70.84,129753.0,63.5565,63.6733,63.4936,63.6284,129753.0
2019-08-26 10:50:00,70.87,70.88,70.79,70.82,39097.0,63.6553,63.6643,63.5835,63.6104,39097.0
2019-08-26 11:00:00,70.83,70.92,70.81,70.9,91882.0,63.6194,63.7002,63.6014,63.6823,91882.0
2019-08-26 11:10:00,70.9,71.04,70.87,70.93,141645.0,63.6823,63.808,63.6553,63.7092,141645.0
2019-08-26 11:20:00,70.93,71.0,70.91,70.97,76742.0,63.7092,63.7721,63.6912,63.7451,76742.0
2019-08-26 11:30:00,70.96,71.02,70.95,70.98,90138.0,63.7362,63.79,63.7272,63.7541,90138.0
2019-08-26 11:40:00,70.99,71.0,70.86,70.92,63848.0,63.7631,63.7721,63.6463,63.7002,63848.0
2019-08-26 11:50:00,70.92,70.96,70.88,70.94,28157.0,63.7002,63.7362,63.6643,63.7182,28157.0
2019-08-26 12:00:00,70.95,71.02,70.92,71.0,42113.0,63.7272,63.79,63.7002,63.7721,42113.0
2019-08-26 12:10:00,71.0,71.01,70.92,70.92,24090.0,63.7721,63.7811,63.7002,63.7002,24090.0
2019-08-26 12:20:00,70.92,71.14,70.92,71.09,50597.0,63.7002,63.8978,63.7002,63.8529,50597.0
2019-08-26 12:30:00,71.1,71.1,71.04,71.06,27063.0,63.8619,63.8619,63.808,63.826,27063.0
2019-08-26 12:40:00,71.06,71.08,71.03,71.05,20889.0,63.826,63.8439,63.799,63.817,20889.0
2019-08-26 12:50:00,71.05,71.08,71.03,71.05,26924.0,63.817,63.8439,63.799,63.817,26924.0
2019-08-26 13:00:00,71.06,71.1,71.05,71.1,158268.0,63.826,63.8619,63.817,63.8619,158268.0
2019-08-26 13:10:00,71.09,71.09,70.99,71.0,33065.0,63.8529,63.8529,63.7631,63.7721,33065.0
2019-08-26 13:20:00,71.0,71.03,70.99,71.0,24498.0,63.7721,63.799,63.7631,63.7721,24498.0
2019-08-26 13:30:00,70.99,71.0,70.95,70.98,21790.0,63.7631,63.7721,63.7272,63.7541,21790.0
2019-08-26 13:40:00,70.98,70.99,70.97,70.98,18675.0,63.7541,63.7631,63.7451,63.7541,18675.0
2019-08-26 13:50:00,70.98,70.99,70.93,70.96,27378.0,63.7541,63.7631,63.7092,63.7362,27378.0
2019-08-26 14:00:00,70.97,70.97,70.86,70.88,49943.0,63.7451,63.7451,63.6463,63.6643,49943.0
2019-08-26 14:10:00,70.87,70.9,70.85,70.87,31361.0,63.6553,63.6823,63.6374,63.6553,31361.0
2019-08-26 14:20:00,70.87,70.89,70.84,70.86,32743.0,63.6553,63.6733,63.6284,63.6463,32743.0
2019-08-26 14:30:00,70.86,70.94,70.85,70.92,33758.0,63.6463,63.7182,63.6374,63.7002,33758.0
2019-08-26 14:40:00,70.91,70.94,70.9,70.9,22464.0,63.6912,63.7182,63.6823,63.6823,22464.0
2019-08-26 14:50:00,70.92,70.94,70.88,70.93,16090.0,63.7002,63.7182,63.6643,63.7092,16090.0
2019-08-26 15:00:00,70.94,71.03,70.89,70.92,54416.0,63.7182,63.799,63.6733,63.7002,54416.0
2019-08-26 15:10:00,70.92,71.0,70.9,70.97,24307.0,63.7002,63.7721,63.6823,63.7451,24307.0
2019-08-26 15:20:00,70.97,70.98,70.94,70.94,61797.0,63.7451,63.7541,63.7182,63.7182,61797.0
2019-08-26 15:30:00,70.94,70.99,70.91,70.91,25905.0,63.7182,63.7631,63.6912,63.6912,25905.0
2019-08-26 15:40:00,70.91,70.92,70.88,70.89,31056.0,63.6912,63.7002,63.6643,63.6733,31056.0
2019-08-26 15:50:00,70.91,71.11,70.9,71.11,207521.0,63.6912,63.8709,63.6823,63.8709,207521.0
2019-08-27 09:30:00,71.44,71.52,71.41,71.47,77187.0,64.1673,64.2391,64.1403,64.1942,77187.0
2019-08-27 09:40:00,71.46,71.57,71.42,71.52,174543.0,64.1853,64.2841,64.1493,64.2391,174543.0
2019-08-27 09:50:00,71.51,71.52,71.37,71.42,328864.0,64.2302,64.2391,64.1044,64.1493,328864.0
2019-08-27 10:00:00,71.43,71.46,71.38,71.41,131008.0,64.1583,64.1853,64.1134,64.1403,131008.0
2019-08-27 10:10:00,71.42,71.42,71.35,71.37,21962.0,64.1493,64.1493,64.0865,64.1044,21962.0
2019-08-27 10:20:00,71.39,71.43,71.29,71.3,97144.0,64.1224,64.1583,64.0326,64.0415,97144.0
2019-08-27 10:30:00,71.3,71.39,71.29,71.35,36027.0,64.0415,64.1224,64.0326,64.0865,36027.0
2019-08-27 10:40:00,71.36,71.37,71.3,71.3,45040.0,64.0954,64.1044,64.0415,64.0415,45040.0
2019-08-27 10:50:00,71.3,71.32,71.23,71.25,51527.0,64.0415,64.0595,63.9787,63.9966,51527.0
2019-08-27 11:00:00,71.25,71.29,71.2,71.21,59453.0,63.9966,64.0326,63.9517,63.9607,59453.0
2019-08-27 11:10:00,71.2,71.22,71.07,71.08,203343.0,63.9517,63.9697,63.835,63.8439,203343.0
2019-08-27 11:20:00,71.06,71.13,71.05,71.09,129368.0,63.826,63.8888,63.817,63.8529,129368.0
2019-08-27 11:30:00,71.09,71.22,71.09,71.2,9657.0,63.8529,63.9697,63.8529,63.9517,9657.0
2019-08-27 11:40:00,71.19,71.22,71.15,71.22,125366.0,63.9427,63.9697,63.9068,63.9697,125366.0
2019-08-27 11:50:00,71.2,71.2,71.07,71.08,36875.0,63.9517,63.9517,63.835,63.8439,36875.0
2019-08-27 12:00:00,71.07,71.12,71.0,71.02,42163.0,63.835,63.8799,63.7721,63.79,42163.0
2019-08-27 12:10:00,71.03,71.05,70.98,71.02,6748.0,63.799,63.817,63.7541,63.79,6748.0
2019-08-27 12:20:00,71.03,71.08,71.01,71.06,69523.0,63.799,63.8439,63.7811,63.826,69523.0
2019-08-27 12:30:00,71.06,71.08,70.92,70.92,80387.0,63.826,63.8439,63.7002,63.7002,80387.0
2019-08-27 12:40:00,70.9,70.96,70.87,70.94,21943.0,63.6823,63.7362,63.6553,63.7182,21943.0
2019-08-27 12:50:00,70.95,70.95,70.83,70.84,33436.0,63.7272,63.7272,63.6194,63.6284,33436.0
2019-08-27 13:00:00,70.82,70.91,70.8,70.91,16080.0,63.6104,63.6912,63.5924,63.6912,16080.0
2019-08-27 13:10:00,70.89,70.89,70.81,70.86,39296.0,63.6733,63.6733,63.6014,63.6463,39296.0
2019-08-27 13:20:00,70.86,70.96,70.85,70.96,16644.0,63.6463,63.7362,63.6374,63.7362,16644.0
2019-08-27 13:30:00,70.92,71.13,70.91,71.05,112605.0,63.7002,63.8888,63.6912,63.817,112605.0
2019-08-27 13:40:00,71.05,71.09,71.04,71.06,101122.0,63.817,63.8529,63.808,63.826,101122.0
2019-08-27 13:50:00,71.07,71.08,71.03,71.08,7173.0,63.835,63.8439,63.799,63.8439,7173.0
2019-08-27 14:00:00,71.08,71.11,71.01,71.02,6972.0,63.8439,63.8709,63.7811,63.79,6972.0
2019-08-27 14:10:00,71.03,71.04,70.95,70.99,61201.0,63.799,63.808,63.7272,63.7631,61201.0
2019-08-27 14:20:00,71.01,71.03,70.99,71.0,3931.0,63.7811,63.799,63.7631,63.7721,3931.0
2019-08-27 14:30:00,70.99,70.99,70.96,70.98,28285.0,63.7631,63.7631,63.7362,63.7541,28285.0
2019-08-27 14:40:00,71.0,71.05,70.95,71.04,44098.0,63.7721,63.817,63.7272,63.808,44098.0
2019-08-27 14:50:00,71.05,71.16,71.05,71.12,59361.0,63.817,63.9158,63.817,63.8799,59361.0
2019-08-27 15:00:00,71.15,71.22,71.12,71.16,130466.0,63.9068,63.9697,63.8799,63.9158,130466.0
2019-08-27 15:10:00,71.15,71.15,71.06,71.07,64162.0,63.9068,63.9068,63.826,63.835,64162.0
2019-08-27 15:20:00,71.06,71.06,71.0,71.0,40771.0,63.826,63.826,63.7721,63.7721,40771.0
2019-08-27 15:30:00,71.0,71.05,70.96,71.03,76558.0,63.7721,63.817,63.7362,63.799,76558.0
2019-08-27 15:40:00,71.06,71.11,71.03,71.09,56924.0,63.826,63.8709,63.799,63.8529,56924.0
2019-08-27 15:50:00,71.09,71.09,70.93,70.93,232780.0,63.8529,63.8529,63.7092,63.7092,232780.0
2019-08-28 09:30:00,70.73,70.82,70.58,70.68,658347.0,63.5296,63.6104,63.3948,63.4847,658347.0
2019-08-28 09:40:00,70.67,70.79,70.61,70.79,47861.0,63.4757,63.5835,63.4218,63.5835,47861.0
2019-08-28 09:50:00,70.8,70.96,70.78,70.95,28007.0,63.5924,63.7362,63.5745,63.7272,28007.0
2019-08-28 10:00:00,70.95,71.01,70.89,70.99,582243.0,63.7272,63.7811,63.6733,63.7631,582243.0
2019-08-28 10:10:00,70.99,71.0,70.88,70.89,326787.0,63.7631,63.7721,63.6643,63.6733,326787.0
2019-08-28 10:20:00,70.89,70.93,70.86,70.88,409958.0,63.6733,63.7092,63.6463,63.6643,409958.0
2019-08-28 10:30:00,70.88,70.99,70.88,70.97,406530.0,63.6643,63.7631,63.6643,63.7451,406530.0
2019-08-28 10:40:00,70.97,71.1,70.95,71.05,414554.0,63.7451,63.8619,63.7272,63.817,414554.0
2019-08-28 10:50:00,71.05,71.1,71.03,71.03,374617.0,63.817,63.8619,63.799,63.799,374617.0
2019-08-28 11:00:00,71.04,71.05,70.98,71.01,328360.0,63.808,63.817,63.7541,63.7811,328360.0
2019-08-28 11:10:00,71.01,71.09,70.97,71.06,308070.0,63.7811,63.8529,63.7451,63.826,308070.0
2019-08-28 11:20:00,71.06,71.24,71.05,71.21,364069.0,63.826,63.9876,63.817,63.9607,364069.0
2019-08-28 11:30:00,71.2,71.24,71.16,71.19,307934.0,63.9517,63.9876,63.9158,63.9427,307934.0
2019-08-28 11:40:00,71.19,71.24,71.17,71.21,255807.0,63.9427,63.9876,63.9248,63.9607,255807.0
2019-08-28 11:50:00,71.21,71.25,71.18,71.19,259748.0,63.9607,63.9966,63.9338,63.9427,259748.0
2019-08-28 12:00:00,71.19,71.21,71.18,71.2,423494.0,63.9427,63.9607,63.9338,63.9517,423494.0
2019-08-28 12:10:00,71.2,71.23,71.16,71.23,341442.0,63.9517,63.9787,63.9158,63.9787,341442.0
2019-08-28 12:20:00,71.23,71.23,71.15,71.16,288439.0,63.9787,63.9787,63.9068,63.9158,288439.0
2019-08-28 12:30:00,71.16,71.18,71.11,71.12,231335.0,63.9158,63.9338,63.8709,63.8799,231335.0
2019-08-28 12:40:00,71.12,71.15,71.11,71.14,277255.0,63.8799,63.9068,63.8709,63.8978,277255.0
2019-08-28 12:50:00,71.13,71.22,71.12,71.22,275632.0,63.8888,63.9697,63.8799,63.9697,275632.0
2019-08-28 13:00:00,71.22,71.22,71.15,71.16,267712.0,63.9697,63.9697,63.9068,63.9158,267712.0
2019-08-28 13:10:00,71.16,71.16,71.07,71.12,318036.0,63.9158,63.9158,63.835,63.8799,318036.0
2019-08-28 13:20:00,71.12,71.16,71.11,71.16,257651.0,63.8799,63.9158,63.8709,63.9158,257651.0
2019-08-28 13:30:00,71.16,71.2,71.12,71.19,266224.0,63.9158,63.9517,63.8799,63.9427,266224.0
2019-08-28 13:40:00,71.19,71.22,71.17,71.2,355822.0,63.9427,63.9697,63.9248,63.9517,355822.0
2019-08-28 13:50:00,71.2,71.21,71.15,71.17,258532.0,63.9517,63.9607,63.9068,63.9248,258532.0
2019-08-28 14:00:00,71.16,71.19,71.15,71.18,19928.0,63.9158,63.9427,63.9068,63.9338,19928.0
2019-08-28 14:10:00,71.18,71.19,71.15,71.18,40999.0,63.9338,63.9427,63.9068,63.9338,40999.0
2019-08-28 14:20:00,71.19,71.2,71.17,71.19,6203.0,63.9427,63.9517,63.9248,63.9427,6203.0
2019-08-28 14:30:00,71.2,71.24,71.18,71.21,19493.0,63.9517,63.9876,63.9338,63.9607,19493.0
2019-08-28 14:40:00,71.21,71.26,71.19,71.25,14977.0,63.9607,64.0056,63.9427,63.9966,14977.0
2019-08-28 14:50:00,71.26,71.27,71.24,71.26,22082.0,64.0056,64.0146,63.9876,64.0056,22082.0
2019-08-28 15:00:00,71.26,71.26,71.24,71.25,54016.0,64.0056,64.0056,63.9876,63.9966,54016.0
2019-08-28 15:10:00,71.24,71.28,71.22,71.28,26150.0,63.9876,64.0236,63.9697,64.0236,26150.0
2019-08-28 15:20:00,71.27,71.27,71.18,71.18,59455.0,64.0146,64.0146,63.9338,63.9338,59455.0
2019-08-28 15:30:00,71.17,71.21,71.13,71.2,30595.0,63.9248,63.9607,63.8888,63.9517,30595.0
2019-08-28 15:40:00,71.17,71.23,71.17,71.22,42851.0,63.9248,63.9787,63.9248,63.9697,42851.0
2019-08-28 15:50:00,71.22,71.24,71.18,71.2,116755.0,63.9697,63.9876,63.9338,63.9517,116755.0
2019-08-29 09:30:00,71.88,72.02,71.84,71.96,212166.0,64.5625,64.6882,64.5266,64.6344,212166.0
2019-08-29 09:40:00,71.95,71.98,71.87,71.97,203217.0,64.6254,64.6523,64.5535,64.6433,203217.0
2019-08-29 09:50:00,71.98,72.03,71.95,71.97,20598.0,64.6523,64.6972,64.6254,64.6433,20598.0
2019-08-29 10:00:00,71.99,71.99,71.91,71.95,45577.0,64.6613,64.6613,64.5894,64.6254,45577.0
2019-08-29 10:10:00,71.95,71.95,71.86,71.9,35438.0,64.6254,64.6254,64.5445,64.5805,35438.0
2019-08-29 10:20:00,71.91,71.94,71.88,71.93,49484.0,64.5894,64.6164,64.5625,64.6074,49484.0
2019-08-29 10:30:00,71.93,71.93,71.62,71.76,157868.0,64.6074,64.6074,64.329,64.4547,157868.0
2019-08-29 10:40:00,71.74,71.84,71.7,71.74,55250.0,64.4367,64.5266,64.4008,64.4367,55250.0
2019-08-29 10:50:00,71.81,71.86,71.78,71.86,8840.0,64.4996,64.5445,64.4727,64.5445,8840.0
2019-08-29 11:00:00,71.86,71.87,71.82,71.85,39290.0,64.5445,64.5535,64.5086,64.5355,39290.0
2019-08-29 11:10:00,71.86,71.93,71.85,71.91,11017.0,64.5445,64.6074,64.5355,64.5894,11017.0
2019-08-29 11:20:00,71.92,71.98,71.91,71.96,22485.0,64.5984,64.6523,64.5894,64.6344,22485.0
2019-08-29 11:30:00,71.96,72.03,71.96,72.01,24629.0,64.6344,64.6972,64.6344,64.6793,24629.0
2019-08-29 11:40:00,72.01,72.07,72.0,72.06,25183.0,64.6793,64.7332,64.6703,64.7242,25183.0
2019-08-29 11:50:00,72.06,72.06,72.0,72.03,32784.0,64.7242,64.7242,64.6703,64.6972,32784.0
2019-08-29 12:00:00,72.03,72.03,72.0,72.01,18827.0,64.6972,64.6972,64.6703,64.6793,18827.0
2019-08-29 12:10:00,72.03,72.05,72.02,72.05,19733.0,64.6972,64.7152,64.6882,64.7152,19733.0
2019-08-29 12:20:00,72.05,72.06,72.03,72.03,5815.0,64.7152,64.7242,64.6972,64.6972,5815.0
2019-08-29 12:30:00,72.03,72.09,72.02,72.09,10167.0,64.6972,64.7511,64.6882,64.7511,10167.0
2019-08-29 12:40:00,72.09,72.09,72.05,72.06,22886.0,64.7511,64.7511,64.7152,64.7242,22886.0
2019-08-29 12:50:00,72.05,72.08,72.02,72.06,37376.0,64.7152,64.7421,64.6882,64.7242,37376.0
2019-08-29 13:00:00,72.06,72.08,72.05,72.05,9090.0,64.7242,64.7421,64.7152,64.7152,9090.0
2019-08-29 13:10:00,72.04,72.06,72.03,72.06,11394.0,64.7062,64.7242,64.6972,64.7242,11394.0
2019-08-29 13:20:00,72.07,72.07,72.04,72.04,19446.0,64.7332,64.7332,64.7062,64.7062,19446.0
2019-08-29 13:30:00,72.05,72.08,72.01,72.08,19971.0,64.7152,64.7421,64.6793,64.7421,19971.0
2019-08-29 13:40:00,72.08,72.1,72.08,72.08,22729.0,64.7421,64.7601,64.7421,64.7421,22729.0
2019-08-29 13:50:00,72.08,72.12,72.08,72.09,13631.0,64.7421,64.7781,64.7421,64.7511,13631.0
2019-08-29 14:00:00,72.09,72.13,72.09,72.11,123226.0,64.7511,64.787,64.7511,64.7691,123226.0
2019-08-29 14:10:00,72.12,72.12,72.03,72.05,74810.0,64.7781,64.7781,64.6972,64.7152,74810.0
2019-08-29 14:20:00,72.05,72.08,72.03,72.08,39419.0,64.7152,64.7421,64.6972,64.7421,39419.0
2019-08-29 14:30:00,72.08,72.09,72.06,72.07,9776.0,64.7421,64.7511,64.7242,64.7332,9776.0
2019-08-29 14:40:00,72.08,72.08,72.04,72.05,10817.0,64.7421,64.7421,64.7062,64.7152,10817.0
2019-08-29 14:50:00,72.05,72.05,72.03,72.03,12232.0,64.7152,64.7152,64.6972,64.6972,12232.0
2019-08-29 15:00:00,72.03,72.03,71.98,72.0,120164.0,64.6972,64.6972,64.6523,64.6703,120164.0
2019-08-29 15:10:00,72.01,72.03,72.0,72.02,8572.0,64.6793,64.6972,64.6703,64.6882,8572.0
2019-08-29 15:20:00,72.02,72.02,71.95,71.95,20722.0,64.6882,64.6882,64.6254,64.6254,20722.0
2019-08-29 15:30:00,71.96,72.02,71.96,72.01,26474.0,64.6344,64.6882,64.6344,64.6793,26474.0
2019-08-29 15:40:00,72.02,72.05,71.99,72.03,38489.0,64.6882,64.7152,64.6613,64.6972,38489.0
2019-08-29 15:50:00,72.03,72.06,71.96,72.01,164410.0,64.6972,64.7242,64.6344,64.6793,164410.0
2019-08-30 09:30:00,72.47,72.48,72.39,72.42,123464.0,65.0924,65.1014,65.0206,65.0475,123464.0
2019-08-30 09:40:00,72.43,72.43,72.34,72.36,33350.0,65.0565,65.0565,64.9757,64.9936,33350.0
2019-08-30 09:50:00,72.35,72.41,72.33,72.36,47719.0,64.9846,65.0385,64.9667,64.9936,47719.0
2019-08-30 10:00:00,72.36,72.45,72.36,72.45,39080.0,64.9936,65.0745,64.9936,65.0745,39080.0
2019-08-30 10:10:00,72.43,72.43,72.33,72.35,49577.0,65.0565,65.0565,64.9667,64.9846,49577.0
2019-08-30 10:20:00,72.35,72.35,72.26,72.3,44000.0,64.9846,64.9846,64.9038,64.9397,44000.0
2019-08-30 10:30:00,72.3,72.36,72.3,72.32,38275.0,64.9397,64.9936,64.9397,64.9577,38275.0
2019-08-30 10:40:00,72.32,72.33,72.26,72.32,122198.0,64.9577,64.9667,64.9038,64.9577,122198.0
2019-08-30 10:50:00,72.32,72.32,72.23,72.23,37789.0,64.9577,64.9577,64.8769,64.8769,37789.0
2019-08-30 11:00:00,72.23,72.23,72.07,72.1,33453.0,64.8769,64.8769,64.7332,64.7601,33453.0
2019-08-30 11:10:00,72.1,72.11,71.9,71.94,82052.0,64.7601,64.7691,64.5805,64.6164,82052.0
2019-08-30 11:20:00,71.91,71.95,71.87,71.94,25812.0,64.5894,64.6254,64.5535,64.6164,25812.0
2019-08-30 11:30:00,71.94,72.08,71.94,72.02,23707.0,64.6164,64.7421,64.6164,64.6882,23707.0
2019-08-30 11:40:00,72.02,72.11,72.01,72.11,15091.0,64.6882,64.7691,64.6793,64.7691,15091.0
2019-08-30 11:50:00,72.11,72.11,72.03,72.06,47093.0,64.7691,64.7691,64.6972,64.7242,47093.0
2019-08-30 12:00:00,72.07,72.1,72.02,72.03,11938.0,64.7332,64.7601,64.6882,64.6972,11938.0
2019-08-30 12:10:00,72.03,72.11,72.03,72.1,30065.0,64.6972,64.7691,64.6972,64.7601,30065.0
2019-08-30 12:20:00,72.09,72.12,72.07,72.12,522270.0,64.7511,64.7781,64.7332,64.7781,522270.0
2019-08-30 12:30:00,72.11,72.13,72.07,72.11,77530.0,64.7691,64.787,64.7332,64.7691,77530.0
2019-08-30 12:40:00,72.11,72.13,72.1,72.12,19589.0,64.7691,64.787,64.7601,64.7781,19589.0
2019-08-30 12:50:00,72.11,72.16,72.09,72.14,23422.0,64.7691,64.814,64.7511,64.796,23422.0
2019-08-30 13:00:00,72.13,72.15,72.05,72.08,15282.0,64.787,64.805,64.7152,64.7421,15282.0
2019-08-30 13:10:00,72.07,72.07,72.03,72.04,17281.0,64.7332,64.7332,64.6972,64.7062,17281.0
2019-08-30 13:20:00,72.05,72.07,72.04,72.05,28177.0,64.7152,64.7332,64.7062,64.7152,28177.0
2019-08-30 13:30:00,72.05,72.06,72.0,72.01,21110.0,64.7152,64.7242,64.6703,64.6793,21110.0
2019-08-30 13:40:00,72.0,72.01,71.97,72.01,17695.0,64.6703,64.6793,64.6433,64.6793,17695.0
2019-08-30 13:50:00,72.02,72.02,71.99,72.01,25006.0,64.6882,64.6882,64.6613,64.6793,25006.0
2019-08-30 14:00:00,72.02,72.07,72.02,72.07,14012.0,64.6882,64.7332,64.6882,64.7332,14012.0
2019-08-30 14:10:00,72.08,72.1,72.07,72.1,9113.0,64.7421,64.7601,64.7332,64.7601,9113.0
2019-08-30 14:20:00,72.1,72.11,72.08,72.1,523962.0,64.7601,64.7691,64.7421,64.7601,523962.0
2019-08-30 14:30:00,72.1,72.12,72.06,72.07,39034.0,64.7601,64.7781,64.7242,64.7332,39034.0
2019-08-30 14:40:00,72.06,72.07,72.01,72.02,44928.0,64.7242,64.7332,64.6793,64.6882,44928.0
2019-08-30 14:50:00,72.02,72.05,72.0,72.03,19994.0,64.6882,64.7152,64.6703,64.6972,19994.0
2019-08-30 15:00:00,72.05,72.07,71.99,72.02,108339.0,64.7152,64.7332,64.6613,64.6882,108339.0
2019-08-30 15:10:00,72.02,72.02,71.94,71.96,49349.0,64.6882,64.6882,64.6164,64.6344,49349.0
2019-08-30 15:20:00,71.97,72.09,71.97,72.08,112742.0,64.6433,64.7511,64.6433,64.7421,112742.0
2019-08-30 15:30:00,72.08,72.12,72.07,72.08,22570.0,64.7421,64.7781,64.7332,64.7421,22570.0
2019-08-30 15:40:00,72.09,72.11,72.06,72.1,15831.0,64.7511,64.7691,64.7242,64.7601,15831.0
2019-08-30 15:50:00,72.1,72.23,72.1,72.15,315685.0,64.7601,64.8769,64.7601,64.805,315685.0
2019-09-03 09:30:00,71.65,71.79,71.61,71.74,214596.0,64.3559,64.4817,64.32,64.4367,214596.0
2019-09-03 09:40:00,71.75,71.81,71.68,71.72,175067.0,64.4457,64.4996,64.3829,64.4188,175067.0
2019-09-03 09:50:00,71.73,71.87,71.73,71.82,101319.0,64.4278,64.5535,64.4278,64.5086,101319.0
2019-09-03 10:00:00,71.81,71.82,71.46,71.51,311919.0,64.4996,64.5086,64.1853,64.2302,311919.0
2019-09-03 10:10:00,71.52,71.57,71.44,71.55,68613.0,64.2391,64.2841,64.1673,64.2661,68613.0
2019-09-03 10:20:00,71.55,71.62,71.47,71.62,50928.0,64.2661,64.329,64.1942,64.329,50928.0
2019-09-03 10:30:00,71.61,71.62,71.53,71.6,167552.0,64.32,64.329,64.2481,64.311,167552.0
2019-09-03 10:40:00,71.59,71.77,71.59,71.7,102305.0,64.302,64.4637,64.302,64.4008,102305.0
2019-09-03 10:50:00,71.7,71.8,71.69,71.77,113984.0,64.4008,64.4906,64.3918,64.4637,113984.0
2019-09-03 11:00:00,71.75,71.76,71.68,71.69,38851.0,64.4457,64.4547,64.3829,64.3918,38851.0
2019-09-03 11:10:00,71.69,71.69,71.57,71.61,20929.0,64.3918,64.3918,64.2841,64.32,20929.0
2019-09-03 11:20:00,71.61,71.7,71.61,71.67,75273.0,64.32,64.4008,64.32,64.3739,75273.0
2019-09-03 11:30:00,71.67,71.75,71.62,71.75,186624.0,64.3739,64.4457,64.329,64.4457,186624.0
2019-09-03 11:40:00,71.75,71.83,71.71,71.8,26517.0,64.4457,64.5176,64.4098,64.4906,26517.0
2019-09-03 11:50:00,71.8,71.8,71.72,71.73,12011.0,64.4906,64.4906,64.4188,64.4278,12011.0
2019-09-03 12:00:00,71.73,71.77,71.67,71.67,14120.0,64.4278,64.4637,64.3739,64.3739,14120.0
2019-09-03 12:10:00,71.68,71.74,71.67,71.73,14065.0,64.3829,64.4367,64.3739,64.4278,14065.0
2019-09-03 12:20:00,71.74,71.75,71.69,71.71,28235.0,64.4367,64.4457,64.3918,64.4098,28235.0
2019-09-03 12:30:00,71.69,71.71,71.65,71.7,32052.0,64.3918,64.4098,64.3559,64.4008,32052.0
2019-09-03 12:40:00,71.7,71.75,71.68,71.74,13920.0,64.4008,64.4457,64.3829,64.4367,13920.0
2019-09-03 12:50:00,71.74,71.74,71.64,71.67,15698.0,64.4367,64.4367,64.3469,64.3739,15698.0
2019-09-03 13:00:00,71.66,71.71,71.63,71.67,31169.0,64.3649,64.4098,64.3379,64.3739,31169.0
2019-09-03 13:10:00,71.67,71.7,71.65,71.67,17798.0,64.3739,64.4008,64.3559,64.3739,17798.0
2019-09-03 13:20:00,71.67,71.67,71.62,71.66,25023.0,64.3739,64.3739,64.329,64.3649,25023.0
2019-09-03 13:30:00,71.66,71.67,71.59,71.63,33362.0,64.3649,64.3739,64.302,64.3379,33362.0
2019-09-03 13:40:00,71.62,71.63,71.57,71.6,30446.0,64.329,64.3379,64.2841,64.311,30446.0
2019-09-03 13:50:00,71.6,71.6,71.55,71.58,8459.0,64.311,64.311,64.2661,64.293,8459.0
2019-09-03 14:00:00,71.58,71.63,71.58,71.61,13447.0,64.293,64.3379,64.293,64.32,13447.0
2019-09-03 14:10:00,71.62,71.65,71.59,71.59,18152.0,64.329,64.3559,64.302,64.302,18152.0
2019-09-03 14:20:00,71.61,71.63,71.58,71.63,13426.0,64.32,64.3379,64.293,64.3379,13426.0
2019-09-03 14:30:00,71.63,71.65,71.6,71.63,35251.0,64.3379,64.3559,64.311,64.3379,35251.0
2019-09-03 14:40:00,71.64,71.65,71.61,71.64,76354.0,64.3469,64.3559,64.32,64.3469,76354.0
2019-09-03 14:50:00,71.63,71.66,71.62,71.65,17907.0,64.3379,64.3649,64.329,64.3559,17907.0
2019-09-03 15:00:00,71.65,71.66,71.61,71.64,78880.0,64.3559,64.3649,64.32,64.3469,78880.0
2019-09-03 15:10:00,71.64,71.7,71.63,71.69,16854.0,64.3469,64.4008,64.3379,64.3918,16854.0
2019-09-03 15:20:00,71.69,71.72,71.69,71.71,30648.0,64.3918,64.4188,64.3918,64.4098,30648.0
2019-09-03 15:30:00,71.71,71.75,71.7,71.75,18420.0,64.4098,64.4457,64.4008,64.4457,18420.0
2019-09-03 15:40:00,71.76,71.8,71.72,71.77,32661.0,64.4547,64.4906,64.4188,64.4637,32661.0
2019-09-03 15:50:00,71.78,71.83,71.75,71.78,171375.0,64.4727,64.5176,64.4457,64.4727,171375.0
2019-09-04 09:30:00,72.47,72.5,72.43,72.47,80018.0,65.0924,65.1194,65.0565,65.0924,80018.0
2019-09-04 09:40:00,72.47,72.55,72.42,72.48,80855.0,65.0924,65.1643,65.0475,65.1014,80855.0
2019-09-04 09:50:00,72.46,72.48,72.44,72.47,8782.0,65.0835,65.1014,65.0655,65.0924,8782.0
2019-09-04 10:00:00,72.45,72.5,72.42,72.44,35742.0,65.0745,65.1194,65.0475,65.0655,35742.0
2019-09-04 10:10:00,72.41,72.41,72.33,72.4,17962.0,65.0385,65.0385,64.9667,65.0296,17962.0
2019-09-04 10:20:00,72.41,72.45,72.4,72.45,9312.0,65.0385,65.0745,65.0296,65.0745,9312.0
2019-09-04 10:30:00,72.44,72.47,72.43,72.43,9576.0,65.0655,65.0924,65.0565,65.0565,9576.0
2019-09-04 10:40:00,72.41,72.43,72.4,72.43,17428.0,65.0385,65.0565,65.0296,65.0565,17428.0
2019-09-04 10:50:00,72.45,72.49,72.44,72.47,24647.0,65.0745,65.1104,65.0655,65.0924,24647.0
2019-09-04 11:00:00,72.47,72.49,72.46,72.48,14849.0,65.0924,65.1104,65.0835,65.1014,14849.0
2019-09-04 11:10:00,72.47,72.49,72.44,72.48,16714.0,65.0924,65.1104,65.0655,65.1014,16714.0
2019-09-04 11:20:00,72.49,72.55,72.48,72.55,19724.0,65.1104,65.1643,65.1014,65.1643,19724.0
2019-09-04 11:30:00,72.55,72.59,72.54,72.58,52872.0,65.1643,65.2002,65.1553,65.1912,52872.0
2019-09-04 11:40:00,72.58,72.6,72.58,72.59,17643.0,65.1912,65.2092,65.1912,65.2002,17643.0
2019-09-04 11:50:00,72.59,72.6,72.57,72.57,5374.0,65.2002,65.2092,65.1823,65.1823,5374.0
2019-09-04 12:00:00,72.57,72.59,72.57,72.58,4975.0,65.1823,65.2002,65.1823,65.1912,4975.0
2019-09-04 12:10:00,72.57,72.59,72.53,72.54,9161.0,65.1823,65.2002,65.1463,65.1553,9161.0
2019-09-04 12:20:00,72.54,72.56,72.54,72.55,7386.0,65.1553,65.1733,65.1553,65.1643,7386.0
2019-09-04 12:30:00,72.56,72.58,72.54,72.57,7071.0,65.1733,65.1912,65.1553,65.1823,7071.0
2019-09-04 12:40:00,72.56,72.62,72.56,72.62,22028.0,65.1733,65.2272,65.1733,65.2272,22028.0
2019-09-04 12:50:00,72.61,72.61,72.59,72.6,17290.0,65.2182,65.2182,65.2002,65.2092,17290.0
2019-09-04 13:00:00,72.6,72.62,72.59,72.61,7968.0,65.2092,65.2272,65.2002,65.2182,7968.0
2019-09-04 13:10:00,72.6,72.6,72.58,72.59,7098.0,65.2092,65.2092,65.1912,65.2002,7098.0
2019-09-04 13:20:00,72.58,72.62,72.58,72.61,6456.0,65.1912,65.2272,65.1912,65.2182,6456.0
2019-09-04 13:30:00,72.62,72.62,72.57,72.58,45703.0,65.2272,65.2272,65.1823,65.1912,45703.0
2019-09-04 13:40:00,72.58,72.58,72.54,72.56,15057.0,65.1912,65.1912,65.1553,65.1733,15057.0
2019-09-04 13:50:00,72.55,72.56,72.53,72.55,12449.0,65.1643,65.1733,65.1463,65.1643,12449.0
2019-09-04 14:00:00,72.55,72.58,72.53,72.54,11527.0,65.1643,65.1912,65.1463,65.1553,11527.0
2019-09-04 14:10:00,72.54,72.55,72.52,72.55,14756.0,65.1553,65.1643,65.1373,65.1643,14756.0
2019-09-04 14:20:00,72.54,72.58,72.54,72.57,6426.0,65.1553,65.1912,65.1553,65.1823,6426.0
2019-09-04 14:30:00,72.57,72.61,72.57,72.59,10478.0,65.1823,65.2182,65.1823,65.2002,10478.0
2019-09-04 14:40:00,72.6,72.64,72.6,72.63,16460.0,65.2092,65.2451,65.2092,65.2361,16460.0
2019-09-04 14:50:00,72.62,72.64,72.61,72.61,67236.0,65.2272,65.2451,65.2182,65.2182,67236.0
2019-09-04 15:00:00,72.62,72.65,72.62,72.64,27911.0,65.2272,65.2541,65.2272,65.2451,27911.0
2019-09-04 15:10:00,72.64,72.67,72.62,72.63,30802.0,65.2451,65.2721,65.2272,65.2361,30802.0
2019-09-04 15:20:00,72.63,72.66,72.63,72.64,21574.0,65.2361,65.2631,65.2361,65.2451,21574.0
2019-09-04 15:30:00,72.65,72.7,72.65,72.67,41369.0,65.2541,65.299,65.2541,65.2721,41369.0
2019-09-04 15:40:00,72.68,72.69,72.65,72.68,16595.0,65.2811,65.29,65.2541,65.2811,16595.0
2019-09-04 15:50:00,72.68,72.7,72.66,72.7,189672.0,65.2811,65.299,65.2631,65.299,189672.0
2019-09-05 09:30:00,73.33,73.42,73.33,73.42,44607.0,65.8649,65.9457,65.8649,65.9457,44607.0
2019-09-05 09:40:00,73.41,73.51,73.38,73.46,127114.0,65.9367,66.0266,65.9098,65.9816,127114.0
2019-09-05 09:50:00,73.46,73.53,73.46,73.49,24791.0,65.9816,66.0445,65.9816,66.0086,24791.0
2019-09-05 10:00:00,73.5,73.6,73.5,73.58,361047.0,66.0176,66.1074,66.0176,66.0894,361047.0
2019-09-05 10:10:00,73.57,73.7,73.57,73.69,129176.0,66.0805,66.1972,66.0805,66.1882,129176.0
2019-09-05 10:20:00,73.7,73.7,73.54,73.55,43393.0,66.1972,66.1972,66.0535,66.0625,43393.0
2019-09-05 10:30:00,73.58,73.64,73.56,73.58,40012.0,66.0894,66.1433,66.0715,66.0894,40012.0
2019-09-05 10:40:00,73.59,73.62,73.51,73.52,52680.0,66.0984,66.1254,66.0266,66.0355,52680.0
2019-09-05 10:50:00,73.53,73.55,73.47,73.49,35904.0,66.0445,66.0625,65.9906,66.0086,35904.0
2019-09-05 11:00:00,73.52,73.58,73.48,73.55,14116.0,66.0355,66.0894,65.9996,66.0625,14116.0
2019-09-05 11:10:00,73.56,73.56,73.48,73.49,33212.0,66.0715,66.0715,65.9996,66.0086,33212.0
2019-09-05 11:20:00,73.48,73.53,73.47,73.53,36908.0,65.9996,66.0445,65.9906,66.0445,36908.0
2019-09-05 11:30:00,73.53,73.57,73.5,73.55,50024.0,66.0445,66.0805,66.0176,66.0625,50024.0
2019-09-05 11:40:00,73.56,73.58,73.5,73.52,25138.0,66.0715,66.0894,66.0176,66.0355,25138.0
2019-09-05 11:50:00,73.52,73.52,73.48,73.48,6123.0,66.0355,66.0355,65.9996,65.9996,6123.0
2019-09-05 12:00:00,73.48,73.51,73.47,73.49,10716.0,65.9996,66.0266,65.9906,66.0086,10716.0
2019-09-05 12:10:00,73.48,73.52,73.48,73.49,9508.0,65.9996,66.0355,65.9996,66.0086,9508.0
2019-09-05 12:20:00,73.49,73.49,73.42,73.44,12150.0,66.0086,66.0086,65.9457,65.9637,12150.0
2019-09-05 12:30:00,73.44,73.47,73.43,73.46,16383.0,65.9637,65.9906,65.9547,65.9816,16383.0
2019-09-05 12:40:00,73.47,73.49,73.45,73.45,5978.0,65.9906,66.0086,65.9727,65.9727,5978.0
2019-09-05 12:50:00,73.47,73.49,73.46,73.48,5100.0,65.9906,66.0086,65.9816,65.9996,5100.0
2019-09-05 13:00:00,73.49,73.52,73.4,73.43,13706.0,66.0086,66.0355,65.9278,65.9547,13706.0
2019-09-05 13:10:00,73.44,73.45,73.43,73.43,4070.0,65.9637,65.9727,65.9547,65.9547,4070.0
2019-09-05 13:20:00,73.44,73.49,73.44,73.47,7364.0,65.9637,66.0086,65.9637,65.9906,7364.0
2019-09-05 13:30:00,73.47,73.48,73.44,73.45,6334.0,65.9906,65.9996,65.9637,65.9727,6334.0
2019-09-05 13:40:00,73.45,73.46,73.43,73.44,6148.0,65.9727,65.9816,65.9547,65.9637,6148.0
2019-09-05 13:50:00,73.44,73.47,73.44,73.46,5444.0,65.9637,65.9906,65.9637,65.9816,5444.0
2019-09-05 14:00:00,73.46,73.46,73.44,73.45,4130.0,65.9816,65.9816,65.9637,65.9727,4130.0
2019-09-05 14:10:00,73.46,73.49,73.46,73.48,26088.0,65.9816,66.0086,65.9816,65.9996,26088.0
2019-09-05 14:20:00,73.47,73.47,73.42,73.45,11140.0,65.9906,65.9906,65.9457,65.9727,11140.0
2019-09-05 14:30:00,73.45,73.47,73.43,73.44,6898.0,65.9727,65.9906,65.9547,65.9637,6898.0
2019-09-05 14:40:00,73.44,73.49,73.43,73.48,4933.0,65.9637,66.0086,65.9547,65.9996,4933.0
2019-09-05 14:50:00,73.47,73.49,73.46,73.48,6122.0,65.9906,66.0086,65.9816,65.9996,6122.0
2019-09-05 15:00:00,73.49,73.56,73.49,73.5,54239.0,66.0086,66.0715,66.0086,66.0176,54239.0
2019-09-05 15:10:00,73.49,73.53,73.49,73.53,6936.0,66.0086,66.0445,66.0086,66.0445,6936.0
2019-09-05 15:20:00,73.53,73.54,73.51,73.53,14718.0,66.0445,66.0535,66.0266,66.0445,14718.0
2019-09-05 15:30:00,73.54,73.56,73.53,73.53,12704.0,66.0535,66.0715,66.0445,66.0445,12704.0
2019-09-05 15:40:00,73.53,73.54,73.46,73.47,22319.0,66.0445,66.0535,65.9816,65.9906,22319.0
2019-09-05 15:50:00,73.46,73.51,73.44,73.45,69278.0,65.9816,66.0266,65.9637,65.9727,69278.0
2019-09-06 09:30:00,73.66,73.66,73.51,73.53,30243.0,66.1613,66.1613,66.0266,66.0445,30243.0
2019-09-06 09:40:00,73.56,73.67,73.51,73.67,15507.0,66.0715,66.1703,66.0266,66.1703,15507.0
2019-09-06 09:50:00,73.66,73.68,73.6,73.62,31224.0,66.1613,66.1793,66.1074,66.1254,31224.0
2019-09-06 10:00:00,73.63,73.67,73.6,73.61,27987.0,66.1343,66.1703,66.1074,66.1164,27987.0
2019-09-06 10:10:00,73.59,73.67,73.59,73.62,4182.0,66.0984,66.1703,66.0984,66.1254,4182.0
2019-09-06 10:20:00,73.62,73.67,73.62,73.66,6554.0,66.1254,66.1703,66.1254,66.1613,6554.0
2019-09-06 10:30:00,73.69,73.7,73.64,73.69,7859.0,66.1882,66.1972,66.1433,66.1882,7859.0
2019-09-06 10:40:00,73.7,73.72,73.68,73.71,5390.0,66.1972,66.2152,66.1793,66.2062,5390.0
2019-09-06 10:50:00,73.72,73.72,73.67,73.7,4293.0,66.2152,66.2152,66.1703,66.1972,4293.0
2019-09-06 11:00:00,73.7,73.72,73.69,73.71,53930.0,66.1972,66.2152,66.1882,66.2062,53930.0
2019-09-06 11:10:00,73.69,73.73,73.68,73.69,13475.0,66.1882,66.2242,66.1793,66.1882,13475.0
2019-09-06 11:20:00,73.71,73.74,73.7,73.73,16726.0,66.2062,66.2331,66.1972,66.2242,16726.0
2019-09-06 11:30:00,73.72,73.74,73.68,73.72,10025.0,66.2152,66.2331,66.1793,66.2152,10025.0
2019-09-06 11:40:00,73.71,73.73,73.7,73.72,8454.0,66.2062,66.2242,66.1972,66.2152,8454.0
2019-09-06 11:50:00,73.72,73.72,73.68,73.69,8845.0,66.2152,66.2152,66.1793,66.1882,8845.0
2019-09-06 12:00:00,73.69,73.72,73.68,73.72,14817.0,66.1882,66.2152,66.1793,66.2152,14817.0
2019-09-06 12:10:00,73.71,73.72,73.7,73.72,3592.0,66.2062,66.2152,66.1972,66.2152,3592.0
2019-09-06 12:20:00,73.73,73.73,73.7,73.71,17357.0,66.2242,66.2242,66.1972,66.2062,17357.0
2019-09-06 12:30:00,73.71,73.71,73.68,73.7,3602.0,66.2062,66.2062,66.1793,66.1972,3602.0
2019-09-06 12:40:00,73.71,73.71,73.61,73.61,33060.0,66.2062,66.2062,66.1164,66.1164,33060.0
2019-09-06 12:50:00,73.61,73.68,73.57,73.66,21770.0,66.1164,66.1793,66.0805,66.1613,21770.0
2019-09-06 13:00:00,73.66,73.71,73.66,73.67,2957.0,66.1613,66.2062,66.1613,66.1703,2957.0
2019-09-06 13:10:00,73.67,73.69,73.67,73.69,5945.0,66.1703,66.1882,66.1703,66.1882,5945.0
2019-09-06 13:20:00,73.69,73.73,73.68,73.71,2916.0,66.1882,66.2242,66.1793,66.2062,2916.0
2019-09-06 13:30:00,73.73,73.75,73.73,73.74,10007.0,66.2242,66.2421,66.2242,66.2331,10007.0
2019-09-06 13:40:00,73.74,73.74,73.72,73.74,4963.0,66.2331,66.2331,66.2152,66.2331,4963.0
2019-09-06 13:50:00,73.74,73.76,73.74,73.75,15044.0,66.2331,66.2511,66.2331,66.2421,15044.0
2019-09-06 14:00:00,73.75,73.75,73.71,73.72,12797.0,66.2421,66.2421,66.2062,66.2152,12797.0
2019-09-06 14:10:00,73.73,73.73,73.71,73.72,7361.0,66.2242,66.2242,66.2062,66.2152,7361.0
2019-09-06 14:20:00,73.72,73.72,73.7,73.71,15116.0,66.2152,66.2152,66.1972,66.2062,15116.0
2019-09-06 14:30:00,73.71,73.72,73.7,73.7,21600.0,66.2062,66.2152,66.1972,66.1972,21600.0
2019-09-06 14:40:00,73.7,73.7,73.67,73.68,10830.0,66.1972,66.1972,66.1703,66.1793,10830.0
2019-09-06 14:50:00,73.7,73.7,73.66,73.68,5409.0,66.1972,66.1972,66.1613,66.1793,5409.0
2019-09-06 15:00:00,73.68,73.69,73.66,73.67,17269.0,66.1793,66.1882,66.1613,66.1703,17269.0
2019-09-06 15:10:00,73.67,73.68,73.66,73.67,6347.0,66.1703,66.1793,66.1613,66.1703,6347.0
2019-09-06 15:20:00,73.67,73.71,73.66,73.7,12047.0,66.1703,66.2062,66.1613,66.1972,12047.0
2019-09-06 15:30:00,73.7,73.73,73.67,73.68,15177.0,66.1972,66.2242,66.1703,66.1793,15177.0
2019-09-06 15:40:00,73.68,73.68,73.62,73.64,17085.0,66.1793,66.1793,66.1254,66.1433,17085.0
2019-09-06 15:50:00,73.63,73.64,73.57,73.62,55808.0,66.1343,66.1433,66.0805,66.1254,55808.0
2019-09-09 09:30:00,73.86,73.86,73.73,73.75,140519.0,66.3409,66.3409,66.2242,66.2421,140519.0
2019-09-09 09:40:00,73.74,73.79,73.74,73.75,85562.0,66.2331,66.2781,66.2331,66.2421,85562.0
2019-09-09 09:50:00,73.75,73.77,73.69,73.69,26984.0,66.2421,66.2601,66.1882,66.1882,26984.0
2019-09-09 10:00:00,73.7,73.76,73.69,73.75,10762.0,66.1972,66.2511,66.1882,66.2421,10762.0
2019-09-09 10:10:00,73.75,73.79,73.74,73.78,17495.0,66.2421,66.2781,66.2331,66.2691,17495.0
2019-09-09 10:20:00,73.78,73.78,73.73,73.75,17367.0,66.2691,66.2691,66.2242,66.2421,17367.0
2019-09-09 10:30:00,73.76,73.77,73.74,73.75,97862.0,66.2511,66.2601,66.2331,66.2421,97862.0
2019-09-09 10:40:00,73.74,73.77,73.74,73.74,17855.0,66.2331,66.2601,66.2331,66.2331,17855.0
2019-09-09 10:50:00,73.74,73.8,73.74,73.8,8894.0,66.2331,66.287,66.2331,66.287,8894.0
2019-09-09 11:00:00,73.79,73.8,73.76,73.77,15241.0,66.2781,66.287,66.2511,66.2601,15241.0
2019-09-09 11:10:00,73.78,73.81,73.76,73.77,14904.0,66.2691,66.296,66.2511,66.2601,14904.0
2019-09-09 11:20:00,73.78,73.8,73.76,73.78,10755.0,66.2691,66.287,66.2511,66.2691,10755.0
2019-09-09 11:30:00,73.78,73.8,73.77,73.77,10239.0,66.2691,66.287,66.2601,66.2601,10239.0
2019-09-09 11:40:00,73.77,73.78,73.74,73.75,12991.0,66.2601,66.2691,66.2331,66.2421,12991.0
2019-09-09 11:50:00,73.75,73.77,73.74,73.76,5530.0,66.2421,66.2601,66.2331,66.2511,5530.0
2019-09-09 12:00:00,73.76,73.77,73.71,73.72,16786.0,66.2511,66.2601,66.2062,66.2152,16786.0
2019-09-09 12:10:00,73.72,73.72,73.65,73.65,16591.0,66.2152,66.2152,66.1523,66.1523,16591.0
2019-09-09 12:20:00,73.65,73.66,73.58,73.58,14401.0,66.1523,66.1613,66.0894,66.0894,14401.0
2019-09-09 12:30:00,73.58,73.59,73.48,73.51,43965.0,66.0894,66.0984,65.9996,66.0266,43965.0
2019-09-09 12:40:00,73.51,73.56,73.51,73.54,6799.0,66.0266,66.0715,66.0266,66.0535,6799.0
2019-09-09 12:50:00,73.54,73.61,73.53,73.61,22846.0,66.0535,66.1164,66.0445,66.1164,22846.0
2019-09-09 13:00:00,73.61,73.62,73.58,73.62,10871.0,66.1164,66.1254,66.0894,66.1254,10871.0
2019-09-09 13:10:00,73.63,73.63,73.59,73.61,8051.0,66.1343,66.1343,66.0984,66.1164,8051.0
2019-09-09 13:20:00,73.6,73.6,73.57,73.57,37325.0,66.1074,66.1074,66.0805,66.0805,37325.0
2019-09-09 13:30:00,73.56,73.57,73.53,73.56,15737.0,66.0715,66.0805,66.0445,66.0715,15737.0
2019-09-09 13:40:00,73.57,73.6,73.54,73.6,22950.0,66.0805,66.1074,66.0535,66.1074,22950.0
2019-09-09 13:50:00,73.6,73.62,73.59,73.6,7500.0,66.1074,66.1254,66.0984,66.1074,7500.0
2019-09-09 14:00:00,73.6,73.62,73.58,73.58,13585.0,66.1074,66.1254,66.0894,66.0894,13585.0
2019-09-09 14:10:00,73.57,73.59,73.55,73.56,15074.0,66.0805,66.0984,66.0625,66.0715,15074.0
2019-09-09 14:20:00,73.56,73.56,73.53,73.54,37585.0,66.0715,66.0715,66.0445,66.0535,37585.0
2019-09-09 14:30:00,73.54,73.59,73.53,73.57,53321.0,66.0535,66.0984,66.0445,66.0805,53321.0
2019-09-09 14:40:00,73.56,73.59,73.56,73.59,19320.0,66.0715,66.0984,66.0715,66.0984,19320.0
2019-09-09 14:50:00,73.59,73.59,73.54,73.56,11151.0,66.0984,66.0984,66.0535,66.0715,11151.0
2019-09-09 15:00:00,73.56,73.62,73.54,73.59,82118.0,66.0715,66.1254,66.0535,66.0984,82118.0
2019-09-09 15:10:00,73.59,73.65,73.57,73.65,75588.0,66.0984,66.1523,66.0805,66.1523,75588.0
2019-09-09 15:20:00,73.65,73.66,73.62,73.62,60871.0,66.1523,66.1613,66.1254,66.1254,60871.0
2019-09-09 15:30:00,73.63,73.65,73.59,73.64,45139.0,66.1343,66.1523,66.0984,66.1433,45139.0
2019-09-09 15:40:00,73.64,73.67,73.62,73.65,42827.0,66.1433,66.1703,66.1254,66.1523,42827.0
2019-09-09 15:50:00,73.65,73.7,73.64,73.69,441259.0,66.1523,66.1972,66.1433,66.1882,441259.0
2019-09-10 09:30:00,73.5,73.51,73.37,73.37,127148.0,66.0176,66.0266,65.9008,65.9008,127148.0
2019-09-10 09:40:00,73.36,73.37,73.28,73.35,361208.0,65.8918,65.9008,65.82,65.8828,361208.0
2019-09-10 09:50:00,73.34,73.35,73.27,73.33,134366.0,65.8739,65.8828,65.811,65.8649,134366.0
2019-09-10 10:00:00,73.33,73.35,73.28,73.3,53455.0,65.8649,65.8828,65.82,65.8379,53455.0
2019-09-10 10:10:00,73.3,73.39,73.27,73.36,18953.0,65.8379,65.9188,65.811,65.8918,18953.0
2019-09-10 10:20:00,73.36,73.46,73.35,73.45,107809.0,65.8918,65.9816,65.8828,65.9727,107809.0
2019-09-10 10:30:00,73.46,73.46,73.37,73.38,58995.0,65.9816,65.9816,65.9008,65.9098,58995.0
2019-09-10 10:40:00,73.37,73.43,73.37,73.43,60898.0,65.9008,65.9547,65.9008,65.9547,60898.0
2019-09-10 10:50:00,73.44,73.46,73.36,73.38,77817.0,65.9637,65.9816,65.8918,65.9098,77817.0
2019-09-10 11:00:00,73.38,73.46,73.38,73.46,40659.0,65.9098,65.9816,65.9098,65.9816,40659.0
2019-09-10 11:10:00,73.46,73.48,73.42,73.44,87565.0,65.9816,65.9996,65.9457,65.9637,87565.0
2019-09-10 11:20:00,73.43,73.45,73.39,73.39,24202.0,65.9547,65.9727,65.9188,65.9188,24202.0
2019-09-10 11:30:00,73.4,73.43,73.37,73.42,19484.0,65.9278,65.9547,65.9008,65.9457,19484.0
2019-09-10 11:40:00,73.41,73.56,73.39,73.54,149330.0,65.9367,66.0715,65.9188,66.0535,149330.0
2019-09-10 11:50:00,73.55,73.62,73.54,73.56,174212.0,66.0625,66.1254,66.0535,66.0715,174212.0
2019-09-10 12:00:00,73.56,73.57,73.46,73.53,48399.0,66.0715,66.0805,65.9816,66.0445,48399.0
2019-09-10 12:10:00,73.53,73.62,73.52,73.62,14481.0,66.0445,66.1254,66.0355,66.1254,14481.0
2019-09-10 12:20:00,73.62,73.69,73.62,73.66,23743.0,66.1254,66.1882,66.1254,66.1613,23743.0
2019-09-10 12:30:00,73.65,73.66,73.63,73.64,15683.0,66.1523,66.1613,66.1343,66.1433,15683.0
2019-09-10 12:40:00,73.63,73.69,73.62,73.69,18486.0,66.1343,66.1882,66.1254,66.1882,18486.0
2019-09-10 12:50:00,73.68,73.71,73.66,73.66,17700.0,66.1793,66.2062,66.1613,66.1613,17700.0
2019-09-10 13:00:00,73.67,73.67,73.59,73.6,43328.0,66.1703,66.1703,66.0984,66.1074,43328.0
2019-09-10 13:10:00,73.61,73.63,73.53,73.56,166430.0,66.1164,66.1343,66.0445,66.0715,166430.0
2019-09-10 13:20:00,73.56,73.6,73.55,73.59,55739.0,66.0715,66.1074,66.0625,66.0984,55739.0
2019-09-10 13:30:00,73.59,73.63,73.58,73.62,28158.0,66.0984,66.1343,66.0894,66.1254,28158.0
2019-09-10 13:40:00,73.62,73.64,73.59,73.63,19223.0,66.1254,66.1433,66.0984,66.1343,19223.0
2019-09-10 13:50:00,73.64,73.66,73.58,73.59,21179.0,66.1433,66.1613,66.0894,66.0984,21179.0
2019-09-10 14:00:00,73.58,73.6,73.54,73.55,34063.0,66.0894,66.1074,66.0535,66.0625,34063.0
2019-09-10 14:10:00,73.56,73.56,73.51,73.52,16042.0,66.0715,66.0715,66.0266,66.0355,16042.0
2019-09-10 14:20:00,73.52,73.56,73.5,73.51,20296.0,66.0355,66.0715,66.0176,66.0266,20296.0
2019-09-10 14:30:00,73.51,73.55,73.49,73.51,22765.0,66.0266,66.0625,66.0086,66.0266,22765.0
2019-09-10 14:40:00,73.51,73.51,73.46,73.47,20829.0,66.0266,66.0266,65.9816,65.9906,20829.0
2019-09-10 14:50:00,73.46,73.52,73.46,73.51,23983.0,65.9816,66.0355,65.9816,66.0266,23983.0
2019-09-10 15:00:00,73.51,73.53,73.49,73.49,20435.0,66.0266,66.0445,66.0086,66.0086,20435.0
2019-09-10 15:10:00,73.48,73.5,73.47,73.49,29115.0,65.9996,66.0176,65.9906,66.0086,29115.0
2019-09-10 15:20:00,73.49,73.49,73.44,73.47,37657.0,66.0086,66.0086,65.9637,65.9906,37657.0
2019-09-10 15:30:00,73.47,73.51,73.47,73.5,28547.0,65.9906,66.0266,65.9906,66.0176,28547.0
2019-09-10 15:40:00,73.5,73.58,73.49,73.56,35801.0,66.0176,66.0894,66.0086,66.0715,35801.0
2019-09-10 15:50:00,73.56,73.72,73.55,73.72,154738.0,66.0715,66.2152,66.0625,66.2152,154738.0
2019-09-11 09:30:00,73.85,73.89,73.76,73.85,325291.0,66.3319,66.3679,66.2511,66.3319,325291.0
2019-09-11 09:40:00,73.86,73.99,73.84,73.97,147387.0,66.3409,66.4577,66.323,66.4397,147387.0
2019-09-11 09:50:00,73.97,73.97,73.89,73.92,129065.0,66.4397,66.4397,66.3679,66.3948,129065.0
2019-09-11 10:00:00,73.93,73.96,73.91,73.94,44618.0,66.4038,66.4307,66.3858,66.4128,44618.0
2019-09-11 10:10:00,73.95,74.01,73.94,73.99,17318.0,66.4218,66.4757,66.4128,66.4577,17318.0
2019-09-11 10:20:00,74.0,74.02,73.97,74.01,29899.0,66.4667,66.4846,66.4397,66.4757,29899.0
2019-09-11 10:30:00,74.0,74.03,73.98,74.01,25787.0,66.4667,66.4936,66.4487,66.4757,25787.0
2019-09-11 10:40:00,74.02,74.03,73.97,73.98,11694.0,66.4846,66.4936,66.4397,66.4487,11694.0
2019-09-11 10:50:00,73.98,74.03,73.97,74.03,30733.0,66.4487,66.4936,66.4397,66.4936,30733.0
2019-09-11 11:00:00,74.04,74.04,74.0,74.0,10344.0,66.5026,66.5026,66.4667,66.4667,10344.0
2019-09-11 11:10:00,74.01,74.01,73.99,74.0,5449.0,66.4757,66.4757,66.4577,66.4667,5449.0
2019-09-11 11:20:00,73.99,74.04,73.99,74.0,15465.0,66.4577,66.5026,66.4577,66.4667,15465.0
2019-09-11 11:30:00,74.0,74.07,74.0,74.05,9594.0,66.4667,66.5295,66.4667,66.5116,9594.0
2019-09-11 11:40:00,74.04,74.04,74.01,74.03,6158.0,66.5026,66.5026,66.4757,66.4936,6158.0
2019-09-11 11:50:00,74.03,74.07,74.03,74.07,8633.0,66.4936,66.5295,66.4936,66.5295,8633.0
2019-09-11 12:00:00,74.08,74.13,74.08,74.1,9906.0,66.5385,66.5834,66.5385,66.5565,9906.0
2019-09-11 12:10:00,74.1,74.1,74.08,74.09,6004.0,66.5565,66.5565,66.5385,66.5475,6004.0
2019-09-11 12:20:00,74.09,74.09,74.07,74.08,9883.0,66.5475,66.5475,66.5295,66.5385,9883.0
2019-09-11 12:30:00,74.07,74.1,74.07,74.09,4565.0,66.5295,66.5565,66.5295,66.5475,4565.0
2019-09-11 12:40:00,74.08,74.11,74.08,74.1,7243.0,66.5385,66.5655,66.5385,66.5565,7243.0
2019-09-11 12:50:00,74.09,74.14,74.09,74.13,14310.0,66.5475,66.5924,66.5475,66.5834,14310.0
2019-09-11 13:00:00,74.12,74.12,74.1,74.12,8447.0,66.5745,66.5745,66.5565,66.5745,8447.0
2019-09-11 13:10:00,74.12,74.13,74.11,74.13,49784.0,66.5745,66.5834,66.5655,66.5834,49784.0
2019-09-11 13:20:00,74.13,74.15,74.12,74.12,4561.0,66.5834,66.6014,66.5745,66.5745,4561.0
2019-09-11 13:30:00,74.12,74.15,74.12,74.15,7256.0,66.5745,66.6014,66.5745,66.6014,7256.0
2019-09-11 13:40:00,74.15,74.16,74.11,74.15,18207.0,66.6014,66.6104,66.5655,66.6014,18207.0
2019-09-11 13:50:00,74.14,74.14,74.1,74.11,4653.0,66.5924,66.5924,66.5565,66.5655,4653.0
2019-09-11 14:00:00,74.11,74.13,74.1,74.11,62433.0,66.5655,66.5834,66.5565,66.5655,62433.0
2019-09-11 14:10:00,74.12,74.12,74.1,74.1,15459.0,66.5745,66.5745,66.5565,66.5565,15459.0
2019-09-11 14:20:00,74.11,74.12,74.1,74.11,8892.0,66.5655,66.5745,66.5565,66.5655,8892.0
2019-09-11 14:30:00,74.11,74.11,74.09,74.1,10987.0,66.5655,66.5655,66.5475,66.5565,10987.0
2019-09-11 14:40:00,74.1,74.11,74.08,74.09,23160.0,66.5565,66.5655,66.5385,66.5475,23160.0
2019-09-11 14:50:00,74.08,74.09,74.06,74.09,14353.0,66.5385,66.5475,66.5206,66.5475,14353.0
2019-09-11 15:00:00,74.09,74.13,74.09,74.12,19790.0,66.5475,66.5834,66.5475,66.5745,19790.0
2019-09-11 15:10:00,74.12,74.14,74.12,74.13,16148.0,66.5745,66.5924,66.5745,66.5834,16148.0
2019-09-11 15:20:00,74.13,74.15,74.12,74.12,19443.0,66.5834,66.6014,66.5745,66.5745,19443.0
2019-09-11 15:30:00,74.13,74.17,74.13,74.16,90010.0,66.5834,66.6194,66.5834,66.6104,90010.0
2019-09-11 15:40:00,74.15,74.17,74.1,74.13,35529.0,66.6014,66.6194,66.5565,66.5834,35529.0
2019-09-11 15:50:00,74.14,74.24,74.14,74.23,93136.0,66.5924,66.6822,66.5924,66.6733,93136.0
2019-09-12 09:30:00,74.46,74.51,74.39,74.45,49165.0,66.8798,66.9248,66.817,66.8709,49165.0
2019-09-12 09:40:00,74.47,74.47,74.27,74.28,44469.0,66.8888,66.8888,66.7092,66.7182,44469.0
2019-09-12 09:50:00,74.27,74.36,74.24,74.36,42113.0,66.7092,66.79,66.6822,66.79,42113.0
2019-09-12 10:00:00,74.36,74.44,74.33,74.39,11694.0,66.79,66.8619,66.7631,66.817,11694.0
2019-09-12 10:10:00,74.39,74.76,74.37,74.63,297709.0,66.817,67.1493,66.799,67.0325,297709.0
2019-09-12 10:20:00,74.63,74.73,74.63,74.71,16828.0,67.0325,67.1224,67.0325,67.1044,16828.0
2019-09-12 10:30:00,74.7,74.72,74.59,74.66,19363.0,67.0954,67.1134,66.9966,67.0595,19363.0
2019-09-12 10:40:00,74.69,74.69,74.6,74.66,36149.0,67.0864,67.0864,67.0056,67.0595,36149.0
2019-09-12 10:50:00,74.67,74.67,74.33,74.41,303360.0,67.0685,67.0685,66.7631,66.8349,303360.0
2019-09-12 11:00:00,74.41,74.42,74.35,74.42,31227.0,66.8349,66.8439,66.781,66.8439,31227.0
2019-09-12 11:10:00,74.43,74.51,74.43,74.5,6336.0,66.8529,66.9248,66.8529,66.9158,6336.0
2019-09-12 11:20:00,74.52,74.57,74.51,74.55,14492.0,66.9337,66.9786,66.9248,66.9607,14492.0
2019-09-12 11:30:00,74.55,74.57,74.53,74.55,12538.0,66.9607,66.9786,66.9427,66.9607,12538.0
2019-09-12 11:40:00,74.55,74.61,74.54,74.6,7852.0,66.9607,67.0146,66.9517,67.0056,7852.0
2019-09-12 11:50:00,74.6,74.65,74.6,74.65,97057.0,67.0056,67.0505,67.0056,67.0505,97057.0
2019-09-12 12:00:00,74.64,74.64,74.57,74.57,9484.0,67.0415,67.0415,66.9786,66.9786,9484.0
2019-09-12 12:10:00,74.58,74.6,74.56,74.57,8981.0,66.9876,67.0056,66.9697,66.9786,8981.0
2019-09-12 12:20:00,74.58,74.62,74.58,74.62,21510.0,66.9876,67.0236,66.9876,67.0236,21510.0
2019-09-12 12:30:00,74.61,74.64,74.6,74.6,12858.0,67.0146,67.0415,67.0056,67.0056,12858.0
2019-09-12 12:40:00,74.61,74.67,74.59,74.66,16157.0,67.0146,67.0685,66.9966,67.0595,16157.0
2019-09-12 12:50:00,74.65,74.69,74.64,74.68,31084.0,67.0505,67.0864,67.0415,67.0775,31084.0
2019-09-12 13:00:00,74.68,74.76,74.67,74.7,124862.0,67.0775,67.1493,67.0685,67.0954,124862.0
2019-09-12 13:10:00,74.7,74.73,74.66,74.69,7597.0,67.0954,67.1224,67.0595,67.0864,7597.0
2019-09-12 13:20:00,74.68,74.69,74.67,74.68,5271.0,67.0775,67.0864,67.0685,67.0775,5271.0
2019-09-12 13:30:00,74.68,74.71,74.67,74.67,5735.0,67.0775,67.1044,67.0685,67.0685,5735.0
2019-09-12 13:40:00,74.69,74.73,74.68,74.72,21908.0,67.0864,67.1224,67.0775,67.1134,21908.0
2019-09-12 13:50:00,74.72,74.74,74.69,74.7,10453.0,67.1134,67.1313,67.0864,67.0954,10453.0
2019-09-12 14:00:00,74.69,74.7,74.65,74.66,27489.0,67.0864,67.0954,67.0505,67.0595,27489.0
2019-09-12 14:10:00,74.67,74.7,74.66,74.67,25104.0,67.0685,67.0954,67.0595,67.0685,25104.0
2019-09-12 14:20:00,74.67,74.68,74.63,74.68,13429.0,67.0685,67.0775,67.0325,67.0775,13429.0
2019-09-12 14:30:00,74.67,74.72,74.66,74.71,28971.0,67.0685,67.1134,67.0595,67.1044,28971.0
2019-09-12 14:40:00,74.73,74.76,74.71,74.72,24501.0,67.1224,67.1493,67.1044,67.1134,24501.0
2019-09-12 14:50:00,74.73,74.74,74.69,74.71,40177.0,67.1224,67.1313,67.0864,67.1044,40177.0
2019-09-12 15:00:00,74.7,74.71,74.66,74.67,20506.0,67.0954,67.1044,67.0595,67.0685,20506.0
2019-09-12 15:10:00,74.67,74.68,74.65,74.66,12004.0,67.0685,67.0775,67.0505,67.0595,12004.0
2019-09-12 15:20:00,74.65,74.69,74.65,74.66,22491.0,67.0505,67.0864,67.0505,67.0595,22491.0
2019-09-12 15:30:00,74.66,74.69,74.65,74.66,22349.0,67.0595,67.0864,67.0505,67.0595,22349.0
2019-09-12 15:40:00,74.66,74.66,74.6,74.6,49942.0,67.0595,67.0595,67.0056,67.0056,49942.0
2019-09-12 15:50:00,74.6,74.61,74.53,74.55,104022.0,67.0056,67.0146,66.9427,66.9607,104022.0
2019-09-13 09:30:00,74.78,74.81,74.71,74.77,72014.0,67.1673,67.1942,67.1044,67.1583,72014.0
2019-09-13 09:40:00,74.77,74.79,74.74,74.76,125187.0,67.1583,67.1763,67.1313,67.1493,125187.0
2019-09-13 09:50:00,74.79,74.82,74.71,74.76,129697.0,67.1763,67.2032,67.1044,67.1493,129697.0
2019-09-13 10:00:00,74.75,74.77,74.69,74.69,169083.0,67.1403,67.1583,67.0864,67.0864,169083.0
2019-09-13 10:10:00,74.69,74.75,74.67,74.74,48920.0,67.0864,67.1403,67.0685,67.1313,48920.0
2019-09-13 10:20:00,74.75,74.82,74.74,74.79,94330.0,67.1403,67.2032,67.1313,67.1763,94330.0
2019-09-13 10:30:00,74.79,74.8,74.75,74.78,25665.0,67.1763,67.1852,67.1403,67.1673,25665.0
2019-09-13 10:40:00,74.77,74.83,74.76,74.83,55563.0,67.1583,67.2122,67.1493,67.2122,55563.0
2019-09-13 10:50:00,74.82,74.87,74.82,74.86,72376.0,67.2032,67.2481,67.2032,67.2391,72376.0
2019-09-13 11:00:00,74.86,74.92,74.85,74.9,72353.0,67.2391,67.293,67.2301,67.2751,72353.0
2019-09-13 11:10:00,74.9,74.92,74.88,74.9,50795.0,67.2751,67.293,67.2571,67.2751,50795.0
2019-09-13 11:20:00,74.9,74.91,74.79,74.81,82678.0,67.2751,67.284,67.1763,67.1942,82678.0
2019-09-13 11:30:00,74.81,74.84,74.77,74.79,111426.0,67.1942,67.2212,67.1583,67.1763,111426.0
2019-09-13 11:40:00,74.79,74.81,74.77,74.81,39574.0,67.1763,67.1942,67.1583,67.1942,39574.0
2019-09-13 11:50:00,74.81,74.82,74.78,74.79,43396.0,67.1942,67.2032,67.1673,67.1763,43396.0
2019-09-13 12:00:00,74.78,74.82,74.76,74.81,51158.0,67.1673,67.2032,67.1493,67.1942,51158.0
2019-09-13 12:10:00,74.8,74.82,74.79,74.8,53999.0,67.1852,67.2032,67.1763,67.1852,53999.0
2019-09-13 12:20:00,74.8,74.8,74.72,74.73,62769.0,67.1852,67.1852,67.1134,67.1224,62769.0
2019-09-13 12:30:00,74.73,74.76,74.72,74.75,54370.0,67.1224,67.1493,67.1134,67.1403,54370.0
2019-09-13 12:40:00,74.75,74.76,74.71,74.72,36577.0,67.1403,67.1493,67.1044,67.1134,36577.0
2019-09-13 12:50:00,74.72,74.75,74.71,74.73,44691.0,67.1134,67.1403,67.1044,67.1224,44691.0
2019-09-13 13:00:00,74.72,74.74,74.7,74.74,10496.0,67.1134,67.1313,67.0954,67.1313,10496.0
2019-09-13 13:10:00,74.74,74.77,74.73,74.76,9492.0,67.1313,67.1583,67.1224,67.1493,9492.0
2019-09-13 13:20:00,74.76,74.76,74.73,74.74,25220.0,67.1493,67.1493,67.1224,67.1313,25220.0
2019-09-13 13:30:00,74.74,74.75,74.71,74.71,8104.0,67.1313,67.1403,67.1044,67.1044,8104.0
2019-09-13 13:40:00,74.7,74.72,74.66,74.71,19853.0,67.0954,67.1134,67.0595,67.1044,19853.0
2019-09-13 13:50:00,74.72,74.73,74.67,74.67,25689.0,67.1134,67.1224,67.0685,67.0685,25689.0
2019-09-13 14:00:00,74.67,74.72,74.67,74.72,20126.0,67.0685,67.1134,67.0685,67.1134,20126.0
2019-09-13 14:10:00,74.72,74.72,74.66,74.67,16490.0,67.1134,67.1134,67.0595,67.0685,16490.0
2019-09-13 14:20:00,74.67,74.7,74.66,74.69,15853.0,67.0685,67.0954,67.0595,67.0864,15853.0
2019-09-13 14:30:00,74.69,74.71,74.68,74.7,20435.0,67.0864,67.1044,67.0775,67.0954,20435.0
2019-09-13 14:40:00,74.69,74.71,74.66,74.67,19740.0,67.0864,67.1044,67.0595,67.0685,19740.0
2019-09-13 14:50:00,74.67,74.7,74.66,74.67,19175.0,67.0685,67.0954,67.0595,67.0685,19175.0
2019-09-13 15:00:00,74.68,74.69,74.61,74.61,35608.0,67.0775,67.0864,67.0146,67.0146,35608.0
2019-09-13 15:10:00,74.61,74.64,74.59,74.62,36391.0,67.0146,67.0415,66.9966,67.0236,36391.0
2019-09-13 15:20:00,74.61,74.65,74.6,74.65,21497.0,67.0146,67.0505,67.0056,67.0505,21497.0
2019-09-13 15:30:00,74.65,74.67,74.63,74.66,66284.0,67.0505,67.0685,67.0325,67.0595,66284.0
2019-09-13 15:40:00,74.67,74.69,74.63,74.69,84666.0,67.0685,67.0864,67.0325,67.0864,84666.0
2019-09-13 15:50:00,74.69,74.72,74.64,74.66,169255.0,67.0864,67.1134,67.0415,67.0595,169255.0
2019-09-16 09:30:00,74.31,74.39,74.28,74.33,150812.0,66.7451,66.817,66.7182,66.7631,150812.0
2019-09-16 09:40:00,74.36,74.4,74.31,74.36,73370.0,66.79,66.826,66.7451,66.79,73370.0
2019-09-16 09:50:00,74.37,74.44,74.36,74.42,31921.0,66.799,66.8619,66.79,66.8439,31921.0
2019-09-16 10:00:00,74.42,74.46,74.4,74.42,44509.0,66.8439,66.8798,66.826,66.8439,44509.0
2019-09-16 10:10:00,74.44,74.45,74.4,74.41,29974.0,66.8619,66.8709,66.826,66.8349,29974.0
2019-09-16 10:20:00,74.41,74.46,74.36,74.37,71363.0,66.8349,66.8798,66.79,66.799,71363.0
2019-09-16 10:30:00,74.38,74.38,74.34,74.37,17537.0,66.808,66.808,66.7721,66.799,17537.0
2019-09-16 10:40:00,74.36,74.39,74.34,74.34,15569.0,66.79,66.817,66.7721,66.7721,15569.0
2019-09-16 10:50:00,74.37,74.39,74.3,74.35,59188.0,66.799,66.817,66.7361,66.781,59188.0
2019-09-16 11:00:00,74.36,74.44,74.34,74.44,24518.0,66.79,66.8619,66.7721,66.8619,24518.0
2019-09-16 11:10:00,74.44,74.45,74.42,74.42,39251.0,66.8619,66.8709,66.8439,66.8439,39251.0
2019-09-16 11:20:00,74.41,74.44,74.39,74.41,23408.0,66.8349,66.8619,66.817,66.8349,23408.0
2019-09-16 11:30:00,74.39,74.4,74.34,74.36,18474.0,66.817,66.826,66.7721,66.79,18474.0
2019-09-16 11:40:00,74.35,74.36,74.29,74.3,118626.0,66.781,66.79,66.7272,66.7361,118626.0
2019-09-16 11:50:00,74.28,74.32,74.22,74.23,41634.0,66.7182,66.7541,66.6643,66.6733,41634.0
2019-09-16 12:00:00,74.23,74.28,74.23,74.27,20374.0,66.6733,66.7182,66.6733,66.7092,20374.0
2019-09-16 12:10:00,74.28,74.28,74.26,74.27,11570.0,66.7182,66.7182,66.7002,66.7092,11570.0
2019-09-16 12:20:00,74.26,74.28,74.25,74.28,15671.0,66.7002,66.7182,66.6912,66.7182,15671.0
2019-09-16 12:30:00,74.29,74.3,74.26,74.28,22386.0,66.7272,66.7361,66.7002,66.7182,22386.0
2019-09-16 12:40:00,74.3,74.3,74.24,74.28,23552.0,66.7361,66.7361,66.6822,66.7182,23552.0
2019-09-16 12:50:00,74.3,74.33,74.28,74.3,32578.0,66.7361,66.7631,66.7182,66.7361,32578.0
2019-09-16 13:00:00,74.29,74.32,74.28,74.32,4511.0,66.7272,66.7541,66.7182,66.7541,4511.0
2019-09-16 13:10:00,74.32,74.34,74.31,74.33,24736.0,66.7541,66.7721,66.7451,66.7631,24736.0
2019-09-16 13:20:00,74.33,74.34,74.32,74.33,12930.0,66.7631,66.7721,66.7541,66.7631,12930.0
2019-09-16 13:30:00,74.33,74.34,74.3,74.32,15656.0,66.7631,66.7721,66.7361,66.7541,15656.0
2019-09-16 13:40:00,74.32,74.33,74.31,74.32,12610.0,66.7541,66.7631,66.7451,66.7541,12610.0
2019-09-16 13:50:00,74.32,74.35,74.31,74.35,8101.0,66.7541,66.781,66.7451,66.781,8101.0
2019-09-16 14:00:00,74.35,74.37,74.31,74.32,14448.0,66.781,66.799,66.7451,66.7541,14448.0
2019-09-16 14:10:00,74.31,74.33,74.31,74.33,23099.0,66.7451,66.7631,66.7451,66.7631,23099.0
2019-09-16 14:20:00,74.33,74.36,74.32,74.36,32022.0,66.7631,66.79,66.7541,66.79,32022.0
2019-09-16 14:30:00,74.35,74.36,74.33,74.33,7902.0,66.781,66.79,66.7631,66.7631,7902.0
2019-09-16 14:40:00,74.33,74.35,74.33,74.34,38019.0,66.7631,66.781,66.7631,66.7721,38019.0
2019-09-16 14:50:00,74.35,74.37,74.34,74.36,29025.0,66.781,66.799,66.7721,66.79,29025.0
2019-09-16 15:00:00,74.36,74.37,74.31,74.32,18845.0,66.79,66.799,66.7451,66.7541,18845.0
2019-09-16 15:10:00,74.32,74.39,74.32,74.36,41800.0,66.7541,66.817,66.7541,66.79,41800.0
2019-09-16 15:20:00,74.36,74.36,74.31,74.31,71685.0,66.79,66.79,66.7451,66.7451,71685.0
2019-09-16 15:30:00,74.31,74.34,74.29,74.31,48701.0,66.7451,66.7721,66.7272,66.7451,48701.0
2019-09-16 15:40:00,74.31,74.33,74.28,74.29,145714.0,66.7451,66.7631,66.7182,66.7272,145714.0
2019-09-16 15:50:00,74.29,74.35,74.27,74.33,133193.0,66.7272,66.781,66.7092,66.7631,133193.0
2019-09-17 09:30:00,74.19,74.21,74.13,74.2,50526.0,66.6373,66.6553,66.5834,66.6463,50526.0
2019-09-17 09:40:00,74.2,74.27,74.18,74.25,94699.0,66.6463,66.7092,66.6284,66.6912,94699.0
2019-09-17 09:50:00,74.27,74.28,74.21,74.25,11294.0,66.7092,66.7182,66.6553,66.6912,11294.0
2019-09-17 10:00:00,74.25,74.25,74.21,74.22,61346.0,66.6912,66.6912,66.6553,66.6643,61346.0
2019-09-17 10:10:00,74.22,74.28,74.22,74.25,27906.0,66.6643,66.7182,66.6643,66.6912,27906.0
2019-09-17 10:20:00,74.26,74.29,74.23,74.28,18862.0,66.7002,66.7272,66.6733,66.7182,18862.0
2019-09-17 10:30:00,74.28,74.3,74.28,74.29,2848.0,66.7182,66.7361,66.7182,66.7272,2848.0
2019-09-17 10:40:00,74.3,74.3,74.25,74.26,7747.0,66.7361,66.7361,66.6912,66.7002,7747.0
2019-09-17 10:50:00,74.28,74.3,74.26,74.28,6036.0,66.7182,66.7361,66.7002,66.7182,6036.0
2019-09-17 11:00:00,74.28,74.36,74.28,74.34,15162.0,66.7182,66.79,66.7182,66.7721,15162.0
2019-09-17 11:10:00,74.35,74.38,74.33,74.33,17152.0,66.781,66.808,66.7631,66.7631,17152.0
2019-09-17 11:20:00,74.34,74.41,74.32,74.38,15405.0,66.7721,66.8349,66.7541,66.808,15405.0
2019-09-17 11:30:00,74.39,74.42,74.36,74.42,11553.0,66.817,66.8439,66.79,66.8439,11553.0
2019-09-17 11:40:00,74.42,74.44,74.41,74.44,4363.0,66.8439,66.8619,66.8349,66.8619,4363.0
2019-09-17 11:50:00,74.41,74.42,74.4,74.4,5540.0,66.8349,66.8439,66.826,66.826,5540.0
2019-09-17 12:00:00,74.4,74.43,74.38,74.38,26553.0,66.826,66.8529,66.808,66.808,26553.0
2019-09-17 12:10:00,74.38,74.39,74.38,74.38,333.0,66.808,66.817,66.808,66.808,333.0
2019-09-17 12:20:00,74.36,74.37,74.34,74.37,4297.0,66.79,66.799,66.7721,66.799,4297.0
2019-09-17 12:30:00,74.36,74.36,74.34,74.34,7981.0,66.79,66.79,66.7721,66.7721,7981.0
2019-09-17 12:40:00,74.35,74.37,74.34,74.35,15546.0,66.781,66.799,66.7721,66.781,15546.0
2019-09-17 12:50:00,74.34,74.35,74.33,74.35,30082.0,66.7721,66.781,66.7631,66.781,30082.0
2019-09-17 13:00:00,74.35,74.36,74.33,74.35,43369.0,66.781,66.79,66.7631,66.781,43369.0
2019-09-17 13:10:00,74.36,74.4,74.35,74.39,45644.0,66.79,66.826,66.781,66.817,45644.0
2019-09-17 13:20:00,74.4,74.4,74.38,74.38,13367.0,66.826,66.826,66.808,66.808,13367.0
2019-09-17 13:30:00,74.39,74.39,74.38,74.38,1528.0,66.817,66.817,66.808,66.808,1528.0
2019-09-17 13:40:00,74.37,74.4,74.37,74.4,8806.0,66.799,66.826,66.799,66.826,8806.0
2019-09-17 13:50:00,74.4,74.46,74.38,74.4,22153.0,66.826,66.8798,66.808,66.826,22153.0
2019-09-17 14:00:00,74.41,74.45,74.38,74.4,18229.0,66.8349,66.8709,66.808,66.826,18229.0
2019-09-17 14:10:00,74.41,74.42,74.39,74.4,29081.0,66.8349,66.8439,66.817,66.826,29081.0
2019-09-17 14:20:00,74.38,74.39,74.37,74.39,3412.0,66.808,66.817,66.799,66.817,3412.0
2019-09-17 14:30:00,74.39,74.4,74.39,74.4,6734.0,66.817,66.826,66.817,66.826,6734.0
2019-09-17 14:40:00,74.39,74.42,74.38,74.41,4554.0,66.817,66.8439,66.808,66.8349,4554.0
2019-09-17 14:50:00,74.41,74.42,74.4,74.4,4577.0,66.8349,66.8439,66.826,66.826,4577.0
2019-09-17 15:00:00,74.4,74.42,74.38,74.4,9155.0,66.826,66.8439,66.808,66.826,9155.0
2019-09-17 15:10:00,74.4,74.4,74.38,74.38,3043.0,66.826,66.826,66.808,66.808,3043.0
2019-09-17 15:20:00,74.38,74.43,74.38,74.43,11455.0,66.808,66.8529,66.808,66.8529,11455.0
2019-09-17 15:30:00,74.44,74.49,74.43,74.49,9299.0,66.8619,66.9068,66.8529,66.9068,9299.0
2019-09-17 15:40:00,74.5,74.51,74.49,74.51,12937.0,66.9158,66.9248,66.9068,66.9248,12937.0
2019-09-17 15:50:00,74.51,74.53,74.49,74.51,47386.0,66.9248,66.9427,66.9068,66.9248,47386.0
2019-09-18 09:30:00,74.38,74.38,74.28,74.35,29607.0,66.808,66.808,66.7182,66.781,29607.0
2019-09-18 09:40:00,74.35,74.35,74.32,74.34,8714.0,66.781,66.781,66.7541,66.7721,8714.0
2019-09-18 09:50:00,74.34,74.34,74.3,74.34,15132.0,66.7721,66.7721,66.7361,66.7721,15132.0
2019-09-18 10:00:00,74.34,74.35,74.32,74.35,9547.0,66.7721,66.781,66.7541,66.781,9547.0
2019-09-18 10:10:00,74.35,74.4,74.34,74.39,53595.0,66.781,66.826,66.7721,66.817,53595.0
2019-09-18 10:20:00,74.38,74.43,74.38,74.43,8844.0,66.808,66.8529,66.808,66.8529,8844.0
2019-09-18 10:30:00,74.45,74.45,74.4,74.4,17604.0,66.8709,66.8709,66.826,66.826,17604.0
2019-09-18 10:40:00,74.4,74.42,74.38,74.39,10908.0,66.826,66.8439,66.808,66.817,10908.0
2019-09-18 10:50:00,74.38,74.38,74.35,74.36,31218.0,66.808,66.808,66.781,66.79,31218.0
2019-09-18 11:00:00,74.37,74.37,74.32,74.33,4309.0,66.799,66.799,66.7541,66.7631,4309.0
2019-09-18 11:10:00,74.33,74.34,74.32,74.34,3890.0,66.7631,66.7721,66.7541,66.7721,3890.0
2019-09-18 11:20:00,74.34,74.35,74.33,74.34,2130.0,66.7721,66.781,66.7631,66.7721,2130.0
2019-09-18 11:30:00,74.34,74.34,74.29,74.3,6160.0,66.7721,66.7721,66.7272,66.7361,6160.0
2019-09-18 11:40:00,74.3,74.31,74.3,74.31,900.0,66.7361,66.7451,66.7361,66.7451,900.0
2019-09-18 11:50:00,74.31,74.33,74.31,74.33,14044.0,66.7451,66.7631,66.7451,66.7631,14044.0
2019-09-18 12:00:00,74.34,74.35,74.33,74.34,25186.0,66.7721,66.781,66.7631,66.7721,25186.0
2019-09-18 12:10:00,74.34,74.35,74.33,74.34,14394.0,66.7721,66.781,66.7631,66.7721,14394.0
2019-09-18 12:20:00,74.33,74.35,74.33,74.35,31514.0,66.7631,66.781,66.7631,66.781,31514.0
2019-09-18 12:30:00,74.36,74.37,74.36,74.36,9970.0,66.79,66.799,66.79,66.79,9970.0
2019-09-18 12:40:00,74.36,74.36,74.33,74.34,23313.0,66.79,66.79,66.7631,66.7721,23313.0
2019-09-18 12:50:00,74.34,74.34,74.31,74.32,14765.0,66.7721,66.7721,66.7451,66.7541,14765.0
2019-09-18 13:00:00,74.31,74.31,74.29,74.29,6995.0,66.7451,66.7451,66.7272,66.7272,6995.0
2019-09-18 13:10:00,74.3,74.3,74.28,74.3,13866.0,66.7361,66.7361,66.7182,66.7361,13866.0
2019-09-18 13:20:00,74.29,74.3,74.26,74.27,3169.0,66.7272,66.7361,66.7002,66.7092,3169.0
2019-09-18 13:30:00,74.26,74.3,74.23,74.3,55327.0,66.7002,66.7361,66.6733,66.7361,55327.0
2019-09-18 13:40:00,74.3,74.32,74.29,74.31,10652.0,66.7361,66.7541,66.7272,66.7451,10652.0
2019-09-18 13:50:00,74.31,74.36,74.3,74.33,18608.0,66.7451,66.79,66.7361,66.7631,18608.0
2019-09-18 14:00:00,74.33,74.44,74.1,74.25,49800.0,66.7631,66.8619,66.5565,66.6912,49800.0
2019-09-18 14:10:00,74.24,74.24,73.97,74.0,88381.0,66.6822,66.6822,66.4397,66.4667,88381.0
2019-09-18 14:20:00,74.0,74.05,73.94,73.99,50893.0,66.4667,66.5116,66.4128,66.4577,50893.0
2019-09-18 14:30:00,73.96,74.07,73.91,73.95,43502.0,66.4307,66.5295,66.3858,66.4218,43502.0
2019-09-18 14:40:00,73.96,74.03,73.85,73.94,62460.0,66.4307,66.4936,66.3319,66.4128,62460.0
2019-09-18 14:50:00,73.91,74.09,73.91,74.03,9821.0,66.3858,66.5475,66.3858,66.4936,9821.0
2019-09-18 15:00:00,74.04,74.12,73.99,74.12,12625.0,66.5026,66.5745,66.4577,66.5745,12625.0
2019-09-18 15:10:00,74.11,74.2,74.11,74.19,22128.0,66.5655,66.6463,66.5655,66.6373,22128.0
2019-09-18 15:20:00,74.2,74.23,74.15,74.21,33181.0,66.6463,66.6733,66.6014,66.6553,33181.0
2019-09-18 15:30:00,74.22,74.42,74.21,74.4,43499.0,66.6643,66.8439,66.6553,66.826,43499.0
2019-09-18 15:40:00,74.4,74.49,74.4,74.47,36424.0,66.826,66.9068,66.826,66.8888,36424.0
2019-09-18 15:50:00,74.48,74.48,74.41,74.44,111709.0,66.8978,66.8978,66.8349,66.8619,111709.0
2019-09-19 09:30:00,74.64,74.75,74.63,74.71,37508.0,67.0415,67.1403,67.0325,67.1044,37508.0
2019-09-19 09:40:00,74.71,74.71,74.65,74.67,84125.0,67.1044,67.1044,67.0505,67.0685,84125.0
2019-09-19 09:50:00,74.68,74.71,74.65,74.71,59323.0,67.0775,67.1044,67.0505,67.1044,59323.0
2019-09-19 10:00:00,74.68,74.72,74.68,74.69,29865.0,67.0775,67.1134,67.0775,67.0864,29865.0
2019-09-19 10:10:00,74.69,74.77,74.68,74.75,23704.0,67.0864,67.1583,67.0775,67.1403,23704.0
2019-09-19 10:20:00,74.75,74.75,74.73,74.73,1348.0,67.1403,67.1403,67.1224,67.1224,1348.0
2019-09-19 10:30:00,74.75,74.8,74.75,74.78,48144.0,67.1403,67.1852,67.1403,67.1673,48144.0
2019-09-19 10:40:00,74.78,74.8,74.77,74.79,108936.0,67.1673,67.1852,67.1583,67.1763,108936.0
2019-09-19 10:50:00,74.79,74.81,74.76,74.77,12237.0,67.1763,67.1942,67.1493,67.1583,12237.0
2019-09-19 11:00:00,74.76,74.76,74.73,74.75,11868.0,67.1493,67.1493,67.1224,67.1403,11868.0
2019-09-19 11:10:00,74.76,74.78,74.75,74.78,10691.0,67.1493,67.1673,67.1403,67.1673,10691.0
2019-09-19 11:20:00,74.8,74.8,74.77,74.78,10791.0,67.1852,67.1852,67.1583,67.1673,10791.0
2019-09-19 11:30:00,74.78,74.84,74.77,74.84,9545.0,67.1673,67.2212,67.1583,67.2212,9545.0
2019-09-19 11:40:00,74.83,74.84,74.76,74.77,16175.0,67.2122,67.2212,67.1493,67.1583,16175.0
2019-09-19 11:50:00,74.76,74.76,74.74,74.76,58149.0,67.1493,67.1493,67.1313,67.1493,58149.0
2019-09-19 12:00:00,74.77,74.79,74.76,74.78,10431.0,67.1583,67.1763,67.1493,67.1673,10431.0
2019-09-19 12:10:00,74.77,74.77,74.73,74.73,20214.0,67.1583,67.1583,67.1224,67.1224,20214.0
2019-09-19 12:20:00,74.74,74.74,74.62,74.64,59593.0,67.1313,67.1313,67.0236,67.0415,59593.0
2019-09-19 12:30:00,74.63,74.7,74.63,74.7,3110.0,67.0325,67.0954,67.0325,67.0954,3110.0
2019-09-19 12:40:00,74.7,74.73,74.69,74.72,18966.0,67.0954,67.1224,67.0864,67.1134,18966.0
2019-09-19 12:50:00,74.71,74.73,74.68,74.73,3280.0,67.1044,67.1224,67.0775,67.1224,3280.0
2019-09-19 13:00:00,74.71,74.76,74.71,74.72,8029.0,67.1044,67.1493,67.1044,67.1134,8029.0
2019-09-19 13:10:00,74.69,74.72,74.67,74.72,14819.0,67.0864,67.1134,67.0685,67.1134,14819.0
2019-09-19 13:20:00,74.7,74.74,74.7,74.72,31585.0,67.0954,67.1313,67.0954,67.1134,31585.0
2019-09-19 13:30:00,74.72,74.72,74.61,74.64,28026.0,67.1134,67.1134,67.0146,67.0415,28026.0
2019-09-19 13:40:00,74.62,74.66,74.57,74.66,64032.0,67.0236,67.0595,66.9786,67.0595,64032.0
2019-09-19 13:50:00,74.65,74.69,74.65,74.68,5967.0,67.0505,67.0864,67.0505,67.0775,5967.0
2019-09-19 14:00:00,74.69,74.7,74.66,74.67,13117.0,67.0864,67.0954,67.0595,67.0685,13117.0
2019-09-19 14:10:00,74.67,74.68,74.67,74.68,2100.0,67.0685,67.0775,67.0685,67.0775,2100.0
2019-09-19 14:20:00,74.68,74.69,74.64,74.66,10440.0,67.0775,67.0864,67.0415,67.0595,10440.0
2019-09-19 14:30:00,74.64,74.65,74.61,74.62,23485.0,67.0415,67.0505,67.0146,67.0236,23485.0
2019-09-19 14:40:00,74.62,74.63,74.59,74.6,9201.0,67.0236,67.0325,66.9966,67.0056,9201.0
2019-09-19 14:50:00,74.62,74.63,74.59,74.59,2057.0,67.0236,67.0325,66.9966,66.9966,2057.0
2019-09-19 15:00:00,74.6,74.62,74.57,74.59,58944.0,67.0056,67.0236,66.9786,66.9966,58944.0
2019-09-19 15:10:00,74.59,74.59,74.55,74.58,12329.0,66.9966,66.9966,66.9607,66.9876,12329.0
2019-09-19 15:20:00,74.58,74.61,74.57,74.58,20407.0,66.9876,67.0146,66.9786,66.9876,20407.0
2019-09-19 15:30:00,74.56,74.57,74.46,74.53,40208.0,66.9697,66.9786,66.8798,66.9427,40208.0
2019-09-19 15:40:00,74.53,74.54,74.46,74.46,22422.0,66.9427,66.9517,66.8798,66.8798,22422.0
2019-09-19 15:50:00,74.45,74.52,74.43,74.48,50819.0,66.8709,66.9337,66.8529,66.8978,50819.0
2019-09-20 09:30:00,74.64,74.73,74.64,74.73,42432.0,67.0415,67.1224,67.0415,67.1224,42432.0
2019-09-20 09:40:00,74.73,74.74,74.68,74.69,6556.0,67.1224,67.1313,67.0775,67.0864,6556.0
2019-09-20 09:50:00,74.69,74.71,74.68,74.7,16647.0,67.0864,67.1044,67.0775,67.0954,16647.0
2019-09-20 10:00:00,74.68,74.71,74.67,74.7,24784.0,67.0775,67.1044,67.0685,67.0954,24784.0
2019-09-20 10:10:00,74.7,74.72,74.66,74.69,75638.0,67.0954,67.1134,67.0595,67.0864,75638.0
2019-09-20 10:20:00,74.7,74.73,74.69,74.71,7420.0,67.0954,67.1224,67.0864,67.1044,7420.0
2019-09-20 10:30:00,74.74,74.74,74.65,74.65,37622.0,67.1313,67.1313,67.0505,67.0505,37622.0
2019-09-20 10:40:00,74.65,74.66,74.64,74.65,30926.0,67.0505,67.0595,67.0415,67.0505,30926.0
2019-09-20 10:50:00,74.65,74.65,74.61,74.63,4977.0,67.0505,67.0505,67.0146,67.0325,4977.0
2019-09-20 11:00:00,74.65,74.66,74.62,74.66,1850.0,67.0505,67.0595,67.0236,67.0595,1850.0
2019-09-20 11:10:00,74.67,74.69,74.61,74.63,29953.0,67.0685,67.0864,67.0146,67.0325,29953.0
2019-09-20 11:20:00,74.62,74.65,74.58,74.59,17704.0,67.0236,67.0505,66.9876,66.9966,17704.0
2019-09-20 11:30:00,74.59,74.61,74.57,74.57,12935.0,66.9966,67.0146,66.9786,66.9786,12935.0
2019-09-20 11:40:00,74.56,74.57,74.53,74.56,5432.0,66.9697,66.9786,66.9427,66.9697,5432.0
2019-09-20 11:50:00,74.58,74.62,74.58,74.62,1536.0,66.9876,67.0236,66.9876,67.0236,1536.0
2019-09-20 12:00:00,74.62,74.64,74.6,74.61,2359.0,67.0236,67.0415,67.0056,67.0146,2359.0
2019-09-20 12:10:00,74.62,74.64,74.61,74.62,12524.0,67.0236,67.0415,67.0146,67.0236,12524.0
2019-09-20 12:20:00,74.62,74.62,74.6,74.61,1501.0,67.0236,67.0236,67.0056,67.0146,1501.0
2019-09-20 12:30:00,74.6,74.6,74.54,74.56,27394.0,67.0056,67.0056,66.9517,66.9697,27394.0
2019-09-20 12:40:00,74.56,74.59,74.54,74.59,35228.0,66.9697,66.9966,66.9517,66.9966,35228.0
2019-09-20 12:50:00,74.59,74.61,74.59,74.61,2904.0,66.9966,67.0146,66.9966,67.0146,2904.0
2019-09-20 13:00:00,74.61,74.62,74.6,74.61,2702.0,67.0146,67.0236,67.0056,67.0146,2702.0
2019-09-20 13:10:00,74.6,74.6,74.07,74.28,642676.0,67.0056,67.0056,66.5295,66.7182,642676.0
2019-09-20 13:20:00,74.29,74.34,74.2,74.33,41754.0,66.7272,66.7721,66.6463,66.7631,41754.0
2019-09-20 13:30:00,74.34,74.34,74.25,74.27,24708.0,66.7721,66.7721,66.6912,66.7092,24708.0
2019-09-20 13:40:00,74.29,74.3,74.2,74.2,14102.0,66.7272,66.7361,66.6463,66.6463,14102.0
2019-09-20 13:50:00,74.23,74.32,74.19,74.28,23139.0,66.6733,66.7541,66.6373,66.7182,23139.0
2019-09-20 14:00:00,74.32,74.41,74.28,74.32,71646.0,66.7541,66.8349,66.7182,66.7541,71646.0
2019-09-20 14:10:00,74.31,74.33,74.28,74.31,23951.0,66.7451,66.7631,66.7182,66.7451,23951.0
2019-09-20 14:20:00,74.31,74.38,74.31,74.37,10838.0,66.7451,66.808,66.7451,66.799,10838.0
2019-09-20 14:30:00,74.37,74.43,74.36,74.42,6075.0,66.799,66.8529,66.79,66.8439,6075.0
2019-09-20 14:40:00,74.42,74.43,74.39,74.42,4838.0,66.8439,66.8529,66.817,66.8439,4838.0
2019-09-20 14:50:00,74.42,74.42,74.36,74.38,12193.0,66.8439,66.8439,66.79,66.808,12193.0
2019-09-20 15:00:00,74.38,74.41,74.36,74.36,30142.0,66.808,66.8349,66.79,66.79,30142.0
2019-09-20 15:10:00,74.36,74.42,74.35,74.38,26055.0,66.79,66.8439,66.781,66.808,26055.0
2019-09-20 15:20:00,74.37,74.38,74.31,74.32,23858.0,66.799,66.808,66.7451,66.7541,23858.0
2019-09-20 15:30:00,74.33,74.35,74.29,74.31,28491.0,66.7631,66.781,66.7272,66.7451,28491.0
2019-09-20 15:40:00,74.32,74.33,74.25,74.26,38270.0,66.7541,66.7631,66.6912,66.7002,38270.0
2019-09-20 15:50:00,74.26,74.34,74.21,74.21,155044.0,66.7002,66.7721,66.6553,66.6553,155044.0
2019-09-23 09:30:00,74.01,74.07,73.94,74.06,55774.0,66.4757,66.5295,66.4128,66.5206,55774.0
2019-09-23 09:40:00,74.05,74.12,74.04,74.11,11986.0,66.5116,66.5745,66.5026,66.5655,11986.0
2019-09-23 09:50:00,74.11,74.16,74.08,74.08,35865.0,66.5655,66.6104,66.5385,66.5385,35865.0
2019-09-23 10:00:00,74.08,74.08,73.97,73.98,25670.0,66.5385,66.5385,66.4397,66.4487,25670.0
2019-09-23 10:10:00,73.98,74.01,73.94,74.01,20565.0,66.4487,66.4757,66.4128,66.4757,20565.0
2019-09-23 10:20:00,74.0,74.08,73.99,74.08,9726.0,66.4667,66.5385,66.4577,66.5385,9726.0
2019-09-23 10:30:00,74.08,74.13,74.06,74.07,10195.0,66.5385,66.5834,66.5206,66.5295,10195.0
2019-09-23 10:40:00,74.06,74.07,74.03,74.06,12535.0,66.5206,66.5295,66.4936,66.5206,12535.0
2019-09-23 10:50:00,74.06,74.1,74.02,74.03,12548.0,66.5206,66.5565,66.4846,66.4936,12548.0
2019-09-23 11:00:00,74.05,74.14,74.04,74.11,16127.0,66.5116,66.5924,66.5026,66.5655,16127.0
2019-09-23 11:10:00,74.09,74.15,74.08,74.14,18594.0,66.5475,66.6014,66.5385,66.5924,18594.0
2019-09-23 11:20:00,74.14,74.18,74.12,74.17,7922.0,66.5924,66.6284,66.5745,66.6194,7922.0
2019-09-23 11:30:00,74.17,74.21,74.16,74.17,193701.0,66.6194,66.6553,66.6104,66.6194,193701.0
2019-09-23 11:40:00,74.18,74.21,74.16,74.19,9369.0,66.6284,66.6553,66.6104,66.6373,9369.0
2019-09-23 11:50:00,74.19,74.2,74.16,74.19,14213.0,66.6373,66.6463,66.6104,66.6373,14213.0
2019-09-23 12:00:00,74.19,74.23,74.17,74.22,10905.0,66.6373,66.6733,66.6194,66.6643,10905.0
2019-09-23 12:10:00,74.22,74.22,74.2,74.2,4411.0,66.6643,66.6643,66.6463,66.6463,4411.0
2019-09-23 12:20:00,74.2,74.24,74.19,74.22,6574.0,66.6463,66.6822,66.6373,66.6643,6574.0
2019-09-23 12:30:00,74.22,74.23,74.2,74.23,4535.0,66.6643,66.6733,66.6463,66.6733,4535.0
2019-09-23 12:40:00,74.22,74.23,74.21,74.21,3900.0,66.6643,66.6733,66.6553,66.6553,3900.0
2019-09-23 12:50:00,74.21,74.22,74.14,74.16,65509.0,66.6553,66.6643,66.5924,66.6104,65509.0
2019-09-23 13:00:00,74.18,74.21,74.18,74.2,7866.0,66.6284,66.6553,66.6284,66.6463,7866.0
2019-09-23 13:10:00,74.2,74.21,74.18,74.2,4221.0,66.6463,66.6553,66.6284,66.6463,4221.0
2019-09-23 13:20:00,74.2,74.23,74.2,74.23,5287.0,66.6463,66.6733,66.6463,66.6733,5287.0
2019-09-23 13:30:00,74.22,74.24,74.2,74.22,3172.0,66.6643,66.6822,66.6463,66.6643,3172.0
2019-09-23 13:40:00,74.21,74.25,74.21,74.25,5030.0,66.6553,66.6912,66.6553,66.6912,5030.0
2019-09-23 13:50:00,74.25,74.25,74.23,74.25,5737.0,66.6912,66.6912,66.6733,66.6912,5737.0
2019-09-23 14:00:00,74.23,74.24,74.22,74.23,4370.0,66.6733,66.6822,66.6643,66.6733,4370.0
2019-09-23 14:10:00,74.21,74.23,74.21,74.21,7396.0,66.6553,66.6733,66.6553,66.6553,7396.0
2019-09-23 14:20:00,74.22,74.23,74.2,74.22,4285.0,66.6643,66.6733,66.6463,66.6643,4285.0
2019-09-23 14:30:00,74.21,74.23,74.2,74.2,26254.0,66.6553,66.6733,66.6463,66.6463,26254.0
2019-09-23 14:40:00,74.21,74.24,74.21,74.23,9123.0,66.6553,66.6822,66.6553,66.6733,9123.0
2019-09-23 14:50:00,74.23,74.23,74.21,74.23,3917.0,66.6733,66.6733,66.6553,66.6733,3917.0
2019-09-23 15:00:00,74.23,74.3,74.22,74.28,11926.0,66.6733,66.7361,66.6643,66.7182,11926.0
2019-09-23 15:10:00,74.28,74.29,74.27,74.28,9147.0,66.7182,66.7272,66.7092,66.7182,9147.0
2019-09-23 15:20:00,74.28,74.29,74.27,74.27,38588.0,66.7182,66.7272,66.7092,66.7092,38588.0
2019-09-23 15:30:00,74.28,74.28,74.2,74.23,29303.0,66.7182,66.7182,66.6463,66.6733,29303.0
2019-09-23 15:40:00,74.22,74.24,74.21,74.23,53286.0,66.6643,66.6822,66.6553,66.6733,53286.0
2019-09-23 15:50:00,74.23,74.25,74.15,74.17,109978.0,66.6733,66.6912,66.6014,66.6194,109978.0
2019-09-24 09:30:00,74.37,74.41,74.32,74.39,185164.0,66.799,66.8349,66.7541,66.817,185164.0
2019-09-24 09:40:00,74.4,74.42,74.36,74.4,340283.0,66.826,66.8439,66.79,66.826,340283.0
2019-09-24 09:50:00,74.41,74.44,74.39,74.39,229050.0,66.8349,66.8619,66.817,66.817,229050.0
2019-09-24 10:00:00,74.37,74.4,74.29,74.34,189238.0,66.799,66.826,66.7272,66.7721,189238.0
2019-09-24 10:10:00,74.34,74.37,74.29,74.36,23571.0,66.7721,66.799,66.7272,66.79,23571.0
2019-09-24 10:20:00,74.35,74.37,74.19,74.25,59565.0,66.781,66.799,66.6373,66.6912,59565.0
2019-09-24 10:30:00,74.25,74.35,74.24,74.3,41401.0,66.6912,66.781,66.6822,66.7361,41401.0
2019-09-24 10:40:00,74.3,74.3,74.21,74.23,14580.0,66.7361,66.7361,66.6553,66.6733,14580.0
2019-09-24 10:50:00,74.26,74.27,74.21,74.23,21679.0,66.7002,66.7092,66.6553,66.6733,21679.0
2019-09-24 11:00:00,74.21,74.22,74.11,74.14,39139.0,66.6553,66.6643,66.5655,66.5924,39139.0
2019-09-24 11:10:00,74.14,74.16,74.11,74.13,35969.0,66.5924,66.6104,66.5655,66.5834,35969.0
2019-09-24 11:20:00,74.14,74.16,74.11,74.13,28579.0,66.5924,66.6104,66.5655,66.5834,28579.0
2019-09-24 11:30:00,74.13,74.14,73.97,73.98,42016.0,66.5834,66.5924,66.4397,66.4487,42016.0
2019-09-24 11:40:00,73.96,74.01,73.91,74.01,51739.0,66.4307,66.4757,66.3858,66.4757,51739.0
2019-09-24 11:50:00,74.0,74.0,73.94,73.97,64181.0,66.4667,66.4667,66.4128,66.4397,64181.0
2019-09-24 12:00:00,73.96,74.04,73.94,74.03,30720.0,66.4307,66.5026,66.4128,66.4936,30720.0
2019-09-24 12:10:00,74.03,74.04,73.93,73.93,16018.0,66.4936,66.5026,66.4038,66.4038,16018.0
2019-09-24 12:20:00,73.92,73.94,73.65,73.75,289968.0,66.3948,66.4128,66.1523,66.2421,289968.0
2019-09-24 12:30:00,73.75,73.75,73.61,73.64,45217.0,66.2421,66.2421,66.1164,66.1433,45217.0
2019-09-24 12:40:00,73.67,73.67,73.58,73.65,36697.0,66.1703,66.1703,66.0894,66.1523,36697.0
2019-09-24 12:50:00,73.66,73.66,73.53,73.55,84966.0,66.1613,66.1613,66.0445,66.0625,84966.0
2019-09-24 13:00:00,73.55,73.67,73.55,73.65,129354.0,66.0625,66.1703,66.0625,66.1523,129354.0
2019-09-24 13:10:00,73.62,73.63,73.54,73.58,53867.0,66.1254,66.1343,66.0535,66.0894,53867.0
2019-09-24 13:20:00,73.56,73.59,73.49,73.55,28823.0,66.0715,66.0984,66.0086,66.0625,28823.0
2019-09-24 13:30:00,73.53,73.64,73.53,73.61,78634.0,66.0445,66.1433,66.0445,66.1164,78634.0
2019-09-24 13:40:00,73.61,73.65,73.59,73.65,42597.0,66.1164,66.1523,66.0984,66.1523,42597.0
2019-09-24 13:50:00,73.64,73.66,73.57,73.6,28795.0,66.1433,66.1613,66.0805,66.1074,28795.0
2019-09-24 14:00:00,73.59,73.6,73.49,73.49,83450.0,66.0984,66.1074,66.0086,66.0086,83450.0
2019-09-24 14:10:00,73.49,73.86,73.47,73.84,658251.0,66.0086,66.3409,65.9906,66.323,658251.0
2019-09-24 14:20:00,73.82,73.83,73.76,73.79,17906.0,66.305,66.314,66.2511,66.2781,17906.0
2019-09-24 14:30:00,73.79,73.83,73.61,73.69,293812.0,66.2781,66.314,66.1164,66.1882,293812.0
2019-09-24 14:40:00,73.7,73.7,73.63,73.7,50552.0,66.1972,66.1972,66.1343,66.1972,50552.0
2019-09-24 14:50:00,73.7,73.75,73.65,73.65,190481.0,66.1972,66.2421,66.1523,66.1523,190481.0
2019-09-24 15:00:00,73.66,73.7,73.62,73.68,29882.0,66.1613,66.1972,66.1254,66.1793,29882.0
2019-09-24 15:10:00,73.66,73.75,73.66,73.69,26415.0,66.1613,66.2421,66.1613,66.1882,26415.0
2019-09-24 15:20:00,73.69,73.69,73.56,73.61,25075.0,66.1882,66.1882,66.0715,66.1164,25075.0
2019-09-24 15:30:00,73.61,73.61,73.53,73.57,33568.0,66.1164,66.1164,66.0445,66.0805,33568.0
2019-09-24 15:40:00,73.56,73.7,73.55,73.68,64471.0,66.0715,66.1972,66.0625,66.1793,64471.0
2019-09-24 15:50:00,73.67,73.68,73.59,73.65,205508.0,66.1703,66.1793,66.0984,66.1523,205508.0
2019-09-25 09:30:00,73.46,73.56,73.44,73.52,205066.0,65.9816,66.0715,65.9637,66.0355,205066.0
2019-09-25 09:40:00,73.52,73.54,73.39,73.42,103512.0,66.0355,66.0535,65.9188,65.9457,103512.0
2019-09-25 09:50:00,73.41,73.42,73.3,73.32,166452.0,65.9367,65.9457,65.8379,65.8559,166452.0
2019-09-25 10:00:00,73.33,73.43,73.16,73.35,199025.0,65.8649,65.9547,65.7122,65.8828,199025.0
2019-09-25 10:10:00,73.37,73.41,73.24,73.24,40252.0,65.9008,65.9367,65.784,65.784,40252.0
2019-09-25 10:20:00,73.27,73.34,73.22,73.34,95880.0,65.811,65.8739,65.7661,65.8739,95880.0
2019-09-25 10:30:00,73.34,73.43,73.32,73.42,83135.0,65.8739,65.9547,65.8559,65.9457,83135.0
2019-09-25 10:40:00,73.4,73.4,73.33,73.39,40679.0,65.9278,65.9278,65.8649,65.9188,40679.0
2019-09-25 10:50:00,73.39,73.62,73.35,73.56,69259.0,65.9188,66.1254,65.8828,66.0715,69259.0
2019-09-25 11:00:00,73.56,73.62,73.55,73.59,271232.0,66.0715,66.1254,66.0625,66.0984,271232.0
2019-09-25 11:10:00,73.59,73.64,73.57,73.58,101462.0,66.0984,66.1433,66.0805,66.0894,101462.0
2019-09-25 11:20:00,73.58,73.65,73.58,73.59,136297.0,66.0894,66.1523,66.0894,66.0984,136297.0
2019-09-25 11:30:00,73.59,73.62,73.56,73.62,55869.0,66.0984,66.1254,66.0715,66.1254,55869.0
2019-09-25 11:40:00,73.63,73.67,73.58,73.59,83430.0,66.1343,66.1703,66.0894,66.0984,83430.0
2019-09-25 11:50:00,73.59,73.6,73.55,73.6,56862.0,66.0984,66.1074,66.0625,66.1074,56862.0
2019-09-25 12:00:00,73.62,73.69,73.59,73.67,95126.0,66.1254,66.1882,66.0984,66.1703,95126.0
2019-09-25 12:10:00,73.66,73.66,73.58,73.63,61283.0,66.1613,66.1613,66.0894,66.1343,61283.0
2019-09-25 12:20:00,73.62,73.65,73.6,73.64,65560.0,66.1254,66.1523,66.1074,66.1433,65560.0
2019-09-25 12:30:00,73.64,73.66,73.63,73.63,59778.0,66.1433,66.1613,66.1343,66.1343,59778.0
2019-09-25 12:40:00,73.64,73.65,73.61,73.62,44672.0,66.1433,66.1523,66.1164,66.1254,44672.0
2019-09-25 12:50:00,73.62,73.68,73.58,73.61,129935.0,66.1254,66.1793,66.0894,66.1164,129935.0
2019-09-25 13:00:00,73.61,73.66,73.59,73.66,47737.0,66.1164,66.1613,66.0984,66.1613,47737.0
2019-09-25 13:10:00,73.65,73.66,73.61,73.61,107552.0,66.1523,66.1613,66.1164,66.1164,107552.0
2019-09-25 13:20:00,73.62,73.65,73.61,73.64,55015.0,66.1254,66.1523,66.1164,66.1433,55015.0
2019-09-25 13:30:00,73.64,73.67,73.62,73.65,61556.0,66.1433,66.1703,66.1254,66.1523,61556.0
2019-09-25 13:40:00,73.66,73.69,73.65,73.69,121223.0,66.1613,66.1882,66.1523,66.1882,121223.0
2019-09-25 13:50:00,73.68,73.74,73.67,73.73,105059.0,66.1793,66.2331,66.1703,66.2242,105059.0
2019-09-25 14:00:00,73.72,73.8,73.72,73.8,426605.0,66.2152,66.287,66.2152,66.287,426605.0
2019-09-25 14:10:00,73.8,73.83,73.79,73.82,74729.0,66.287,66.314,66.2781,66.305,74729.0
2019-09-25 14:20:00,73.82,73.83,73.81,73.82,50078.0,66.305,66.314,66.296,66.305,50078.0
2019-09-25 14:30:00,73.81,73.82,73.79,73.81,38800.0,66.296,66.305,66.2781,66.296,38800.0
2019-09-25 14:40:00,73.81,73.85,73.8,73.85,77826.0,66.296,66.3319,66.287,66.3319,77826.0
2019-09-25 14:50:00,73.84,73.86,73.83,73.85,147232.0,66.323,66.3409,66.314,66.3319,147232.0
2019-09-25 15:00:00,73.86,73.89,73.84,73.87,327670.0,66.3409,66.3679,66.323,66.3499,327670.0
2019-09-25 15:10:00,73.88,73.91,73.87,73.89,343316.0,66.3589,66.3858,66.3499,66.3679,343316.0
2019-09-25 15:20:00,73.89,73.91,73.89,73.89,332223.0,66.3679,66.3858,66.3679,66.3679,332223.0
2019-09-25 15:30:00,73.89,73.91,73.88,73.9,381533.0,66.3679,66.3858,66.3589,66.3769,381533.0
2019-09-25 15:40:00,73.91,73.95,73.9,73.94,447709.0,66.3858,66.4218,66.3769,66.4128,447709.0
2019-09-25 15:50:00,73.94,73.98,73.86,73.89,927099.0,66.4128,66.4487,66.3409,66.3679,927099.0
2019-09-26 09:30:00,74.02,74.02,73.84,73.89,104105.0,66.4846,66.4846,66.323,66.3679,104105.0
2019-09-26 09:40:00,73.87,73.92,73.82,73.9,72703.0,66.3499,66.3948,66.305,66.3769,72703.0
2019-09-26 09:50:00,73.89,73.89,73.82,73.85,88992.0,66.3679,66.3679,66.305,66.3319,88992.0
2019-09-26 10:00:00,73.86,73.94,73.84,73.85,274562.0,66.3409,66.4128,66.323,66.3319,274562.0
2019-09-26 10:10:00,73.84,73.85,73.76,73.77,173922.0,66.323,66.3319,66.2511,66.2601,173922.0
2019-09-26 10:20:00,73.77,73.84,73.75,73.83,551974.0,66.2601,66.323,66.2421,66.314,551974.0
2019-09-26 10:30:00,73.82,73.84,73.78,73.82,291416.0,66.305,66.323,66.2691,66.305,291416.0
2019-09-26 10:40:00,73.83,73.86,73.79,73.86,722628.0,66.314,66.3409,66.2781,66.3409,722628.0
2019-09-26 10:50:00,73.85,73.85,73.7,73.76,1065134.0,66.3319,66.3319,66.1972,66.2511,1065134.0
2019-09-26 11:00:00,73.76,73.77,73.63,73.7,86039.0,66.2511,66.2601,66.1343,66.1972,86039.0
2019-09-26 11:10:00,73.7,73.75,73.57,73.61,52656.0,66.1972,66.2421,66.0805,66.1164,52656.0
2019-09-26 11:20:00,73.6,73.64,73.55,73.63,58264.0,66.1074,66.1433,66.0625,66.1343,58264.0
2019-09-26 11:30:00,73.63,73.71,73.59,73.7,53035.0,66.1343,66.2062,66.0984,66.1972,53035.0
2019-09-26 11:40:00,73.69,73.69,73.6,73.63,39873.0,66.1882,66.1882,66.1074,66.1343,39873.0
2019-09-26 11:50:00,73.63,73.64,73.58,73.63,46666.0,66.1343,66.1433,66.0894,66.1343,46666.0
2019-09-26 12:00:00,73.63,73.71,73.59,73.69,55460.0,66.1343,66.2062,66.0984,66.1882,55460.0
2019-09-26 12:10:00,73.69,73.73,73.66,73.73,60644.0,66.1882,66.2242,66.1613,66.2242,60644.0
2019-09-26 12:20:00,73.73,73.78,73.69,73.77,110151.0,66.2242,66.2691,66.1882,66.2601,110151.0
2019-09-26 12:30:00,73.77,73.8,73.73,73.8,51814.0,66.2601,66.287,66.2242,66.287,51814.0
2019-09-26 12:40:00,73.8,73.8,73.73,73.75,47496.0,66.287,66.287,66.2242,66.2421,47496.0
2019-09-26 12:50:00,73.75,73.75,73.7,73.73,59078.0,66.2421,66.2421,66.1972,66.2242,59078.0
2019-09-26 13:00:00,73.75,73.78,73.73,73.76,35088.0,66.2421,66.2691,66.2242,66.2511,35088.0
2019-09-26 13:10:00,73.76,73.76,73.7,73.7,79125.0,66.2511,66.2511,66.1972,66.1972,79125.0
2019-09-26 13:20:00,73.7,73.7,73.66,73.68,44250.0,66.1972,66.1972,66.1613,66.1793,44250.0
2019-09-26 13:30:00,73.68,73.76,73.68,73.75,63811.0,66.1793,66.2511,66.1793,66.2421,63811.0
2019-09-26 13:40:00,73.75,73.77,73.73,73.76,38747.0,66.2421,66.2601,66.2242,66.2511,38747.0
2019-09-26 13:50:00,73.76,73.8,73.73,73.8,61252.0,66.2511,66.287,66.2242,66.287,61252.0
2019-09-26 14:00:00,73.8,73.91,73.8,73.91,238985.0,66.287,66.3858,66.287,66.3858,238985.0
2019-09-26 14:10:00,73.91,73.92,73.86,73.88,96786.0,66.3858,66.3948,66.3409,66.3589,96786.0
2019-09-26 14:20:00,73.89,73.92,73.85,73.87,76382.0,66.3679,66.3948,66.3319,66.3499,76382.0
2019-09-26 14:30:00,73.87,73.89,73.85,73.85,61512.0,66.3499,66.3679,66.3319,66.3319,61512.0
2019-09-26 14:40:00,73.86,73.89,73.85,73.88,57629.0,66.3409,66.3679,66.3319,66.3589,57629.0
2019-09-26 14:50:00,73.87,73.87,73.8,73.81,83650.0,66.3499,66.3499,66.287,66.296,83650.0
2019-09-26 15:00:00,73.81,73.86,73.8,73.86,95404.0,66.296,66.3409,66.287,66.3409,95404.0
2019-09-26 15:10:00,73.85,73.88,73.83,73.86,82871.0,66.3319,66.3589,66.314,66.3409,82871.0
2019-09-26 15:20:00,73.86,73.94,73.83,73.91,276106.0,66.3409,66.4128,66.314,66.3858,276106.0
2019-09-26 15:30:00,73.91,73.97,73.89,73.89,94004.0,66.3858,66.4397,66.3679,66.3679,94004.0
2019-09-26 15:40:00,73.88,73.88,73.83,73.87,58898.0,66.3589,66.3589,66.314,66.3499,58898.0
2019-09-26 15:50:00,73.86,73.89,73.78,73.84,240262.0,66.3409,66.3679,66.2691,66.323,240262.0
2019-09-27 09:30:00,73.97,73.97,73.84,73.88,59653.0,66.4397,66.4397,66.323,66.3589,59653.0
2019-09-27 09:40:00,73.87,73.92,73.85,73.87,66191.0,66.3499,66.3948,66.3319,66.3499,66191.0
2019-09-27 09:50:00,73.88,73.88,73.75,73.79,39253.0,66.3589,66.3589,66.2421,66.2781,39253.0
2019-09-27 10:00:00,73.78,73.78,73.72,73.75,24726.0,66.2691,66.2691,66.2152,66.2421,24726.0
2019-09-27 10:10:00,73.74,73.76,73.7,73.75,16942.0,66.2331,66.2511,66.1972,66.2421,16942.0
2019-09-27 10:20:00,73.75,73.82,73.75,73.81,20801.0,66.2421,66.305,66.2421,66.296,20801.0
2019-09-27 10:30:00,73.81,73.82,73.77,73.82,11600.0,66.296,66.305,66.2601,66.305,11600.0
2019-09-27 10:40:00,73.85,73.91,73.83,73.9,248938.0,66.3319,66.3858,66.314,66.3769,248938.0
2019-09-27 10:50:00,73.9,73.96,73.88,73.95,9480.0,66.3769,66.4307,66.3589,66.4218,9480.0
2019-09-27 11:00:00,73.94,73.97,73.92,73.96,26116.0,66.4128,66.4397,66.3948,66.4307,26116.0
2019-09-27 11:10:00,73.95,73.97,73.92,73.92,32292.0,66.4218,66.4397,66.3948,66.3948,32292.0
2019-09-27 11:20:00,73.92,73.96,73.91,73.96,8065.0,66.3948,66.4307,66.3858,66.4307,8065.0
2019-09-27 11:30:00,73.96,73.99,73.42,73.58,322431.0,66.4307,66.4577,65.9457,66.0894,322431.0
2019-09-27 11:40:00,73.59,73.71,73.52,73.62,29673.0,66.0984,66.2062,66.0355,66.1254,29673.0
2019-09-27 11:50:00,73.61,73.82,73.56,73.7,78231.0,66.1164,66.305,66.0715,66.1972,78231.0
2019-09-27 12:00:00,73.7,73.7,73.61,73.63,12696.0,66.1972,66.1972,66.1164,66.1343,12696.0
2019-09-27 12:10:00,73.64,73.7,73.52,73.55,41146.0,66.1433,66.1972,66.0355,66.0625,41146.0
2019-09-27 12:20:00,73.53,73.59,73.53,73.58,5777.0,66.0445,66.0984,66.0445,66.0894,5777.0
2019-09-27 12:30:00,73.57,73.57,73.52,73.56,6700.0,66.0805,66.0805,66.0355,66.0715,6700.0
2019-09-27 12:40:00,73.57,73.6,73.43,73.43,20418.0,66.0805,66.1074,65.9547,65.9547,20418.0
2019-09-27 12:50:00,73.42,73.49,73.34,73.34,81440.0,65.9457,66.0086,65.8739,65.8739,81440.0
2019-09-27 13:00:00,73.34,73.47,73.29,73.46,51099.0,65.8739,65.9906,65.829,65.9816,51099.0
2019-09-27 13:10:00,73.45,73.45,73.35,73.38,10773.0,65.9727,65.9727,65.8828,65.9098,10773.0
2019-09-27 13:20:00,73.4,73.42,73.33,73.39,19517.0,65.9278,65.9457,65.8649,65.9188,19517.0
2019-09-27 13:30:00,73.39,73.4,73.33,73.38,9438.0,65.9188,65.9278,65.8649,65.9098,9438.0
2019-09-27 13:40:00,73.39,73.44,73.33,73.34,41959.0,65.9188,65.9637,65.8649,65.8739,41959.0
2019-09-27 13:50:00,73.33,73.41,73.28,73.38,68029.0,65.8649,65.9367,65.82,65.9098,68029.0
2019-09-27 14:00:00,73.39,73.39,73.29,73.29,17872.0,65.9188,65.9188,65.829,65.829,17872.0
2019-09-27 14:10:00,73.28,73.32,73.26,73.29,26722.0,65.82,65.8559,65.802,65.829,26722.0
2019-09-27 14:20:00,73.3,73.32,73.23,73.27,66349.0,65.8379,65.8559,65.7751,65.811,66349.0
2019-09-27 14:30:00,73.25,73.28,73.21,73.22,51681.0,65.793,65.82,65.7571,65.7661,51681.0
2019-09-27 14:40:00,73.22,73.25,73.16,73.16,8990.0,65.7661,65.793,65.7122,65.7122,8990.0
2019-09-27 14:50:00,73.15,73.17,73.1,73.15,40899.0,65.7032,65.7212,65.6583,65.7032,40899.0
2019-09-27 15:00:00,73.16,73.2,73.12,73.16,18789.0,65.7122,65.7481,65.6763,65.7122,18789.0
2019-09-27 15:10:00,73.16,73.27,73.15,73.26,17058.0,65.7122,65.811,65.7032,65.802,17058.0
2019-09-27 15:20:00,73.25,73.29,73.21,73.22,29054.0,65.793,65.829,65.7571,65.7661,29054.0
2019-09-27 15:30:00,73.21,73.33,73.21,73.31,50738.0,65.7571,65.8649,65.7571,65.8469,50738.0
2019-09-27 15:40:00,73.31,73.36,73.31,73.36,39228.0,65.8469,65.8918,65.8469,65.8918,39228.0
2019-09-27 15:50:00,73.35,73.44,73.33,73.42,187609.0,65.8828,65.9637,65.8649,65.9457,187609.0
2019-09-30 09:30:00,73.57,73.61,73.53,73.57,52726.0,66.0805,66.1164,66.0445,66.0805,52726.0
2019-09-30 09:40:00,73.56,73.67,73.56,73.67,31845.0,66.0715,66.1703,66.0715,66.1703,31845.0
2019-09-30 09:50:00,73.66,73.71,73.65,73.69,29923.0,66.1613,66.2062,66.1523,66.1882,29923.0
2019-09-30 10:00:00,73.68,73.71,73.67,73.7,14968.0,66.1793,66.2062,66.1703,66.1972,14968.0
2019-09-30 10:10:00,73.7,73.77,73.69,73.74,46039.0,66.1972,66.2601,66.1882,66.2331,46039.0
2019-09-30 10:20:00,73.7,73.71,73.68,73.68,4460.0,66.1972,66.2062,66.1793,66.1793,4460.0
2019-09-30 10:30:00,73.7,73.73,73.69,73.71,8130.0,66.1972,66.2242,66.1882,66.2062,8130.0
2019-09-30 10:40:00,73.73,73.75,73.68,73.71,16394.0,66.2242,66.2421,66.1793,66.2062,16394.0
2019-09-30 10:50:00,73.71,73.75,73.68,73.71,26121.0,66.2062,66.2421,66.1793,66.2062,26121.0
2019-09-30 11:00:00,73.71,73.73,73.67,73.7,18114.0,66.2062,66.2242,66.1703,66.1972,18114.0
2019-09-30 11:10:00,73.7,73.7,73.64,73.69,8915.0,66.1972,66.1972,66.1433,66.1882,8915.0
2019-09-30 11:20:00,73.68,73.76,73.67,73.76,11946.0,66.1793,66.2511,66.1703,66.2511,11946.0
2019-09-30 11:30:00,73.77,73.77,73.72,73.74,11508.0,66.2601,66.2601,66.2152,66.2331,11508.0
2019-09-30 11:40:00,73.73,73.78,73.73,73.76,12955.0,66.2242,66.2691,66.2242,66.2511,12955.0
2019-09-30 11:50:00,73.76,73.78,73.75,73.77,19837.0,66.2511,66.2691,66.2421,66.2601,19837.0
2019-09-30 12:00:00,73.77,73.82,73.77,73.79,102585.0,66.2601,66.305,66.2601,66.2781,102585.0
2019-09-30 12:10:00,73.79,73.82,73.79,73.81,6205.0,66.2781,66.305,66.2781,66.296,6205.0
2019-09-30 12:20:00,73.81,73.85,73.81,73.85,12381.0,66.296,66.3319,66.296,66.3319,12381.0
2019-09-30 12:30:00,73.86,73.86,73.82,73.84,13449.0,66.3409,66.3409,66.305,66.323,13449.0
2019-09-30 12:40:00,73.84,73.87,73.84,73.84,17636.0,66.323,66.3499,66.323,66.323,17636.0
2019-09-30 12:50:00,73.84,73.86,73.84,73.84,17058.0,66.323,66.3409,66.323,66.323,17058.0
2019-09-30 13:00:00,73.85,73.86,73.84,73.84,17715.0,66.3319,66.3409,66.323,66.323,17715.0
2019-09-30 13:10:00,73.85,73.86,73.84,73.85,2225.0,66.3319,66.3409,66.323,66.3319,2225.0
2019-09-30 13:20:00,73.86,73.86,73.81,73.81,39702.0,66.3409,66.3409,66.296,66.296,39702.0
2019-09-30 13:30:00,73.82,73.84,73.81,73.82,15741.0,66.305,66.323,66.296,66.305,15741.0
2019-09-30 13:40:00,73.83,73.86,73.83,73.86,2588.0,66.314,66.3409,66.314,66.3409,2588.0
2019-09-30 13:50:00,73.86,73.87,73.81,73.81,6381.0,66.3409,66.3499,66.296,66.296,6381.0
2019-09-30 14:00:00,73.82,73.83,73.79,73.82,47873.0,66.305,66.314,66.2781,66.305,47873.0
2019-09-30 14:10:00,73.83,73.83,73.8,73.82,6798.0,66.314,66.314,66.287,66.305,6798.0
2019-09-30 14:20:00,73.83,73.83,73.81,73.82,20638.0,66.314,66.314,66.296,66.305,20638.0
2019-09-30 14:30:00,73.81,73.82,73.79,73.8,33581.0,66.296,66.305,66.2781,66.287,33581.0
2019-09-30 14:40:00,73.8,73.85,73.8,73.83,20349.0,66.287,66.3319,66.287,66.314,20349.0
2019-09-30 14:50:00,73.81,73.83,73.78,73.78,7985.0,66.296,66.314,66.2691,66.2691,7985.0
2019-09-30 15:00:00,73.78,73.78,73.75,73.76,26179.0,66.2691,66.2691,66.2421,66.2511,26179.0
2019-09-30 15:10:00,73.76,73.78,73.74,73.77,6331.0,66.2511,66.2691,66.2331,66.2601,6331.0
2019-09-30 15:20:00,73.77,73.79,73.74,73.75,6910.0,66.2601,66.2781,66.2331,66.2421,6910.0
2019-09-30 15:30:00,73.74,73.75,73.7,73.73,26145.0,66.2331,66.2421,66.1972,66.2242,26145.0
2019-09-30 15:40:00,73.73,73.77,73.66,73.7,195737.0,66.2242,66.2601,66.1613,66.1972,195737.0
2019-09-30 15:50:00,73.69,73.77,73.69,73.73,417026.0,66.1882,66.2601,66.1882,66.2242,417026.0
2019-10-01 09:30:00,73.82,73.85,73.79,73.84,23450.0,66.305,66.3319,66.2781,66.323,23450.0
2019-10-01 09:40:00,73.85,73.87,73.8,73.87,92738.0,66.3319,66.3499,66.287,66.3499,92738.0
2019-10-01 09:50:00,73.87,73.87,73.81,73.82,47185.0,66.3499,66.3499,66.296,66.305,47185.0
2019-10-01 10:00:00,73.82,73.82,73.4,73.4,296377.0,66.305,66.305,65.9278,65.9278,296377.0
2019-10-01 10:10:00,73.4,73.46,73.33,73.38,60827.0,65.9278,65.9816,65.8649,65.9098,60827.0
2019-10-01 10:20:00,73.35,73.45,73.28,73.44,207037.0,65.8828,65.9727,65.82,65.9637,207037.0
2019-10-01 10:30:00,73.45,73.48,73.39,73.46,28378.0,65.9727,65.9996,65.9188,65.9816,28378.0
2019-10-01 10:40:00,73.46,73.46,73.33,73.33,35595.0,65.9816,65.9816,65.8649,65.8649,35595.0
2019-10-01 10:50:00,73.33,73.38,73.25,73.26,23590.0,65.8649,65.9098,65.793,65.802,23590.0
2019-10-01 11:00:00,73.24,73.26,73.16,73.26,119697.0,65.784,65.802,65.7122,65.802,119697.0
2019-10-01 11:10:00,73.26,73.26,73.18,73.24,17739.0,65.802,65.802,65.7302,65.784,17739.0
2019-10-01 11:20:00,73.24,73.34,73.23,73.33,97855.0,65.784,65.8739,65.7751,65.8649,97855.0
2019-10-01 11:30:00,73.34,73.34,73.25,73.27,19606.0,65.8739,65.8739,65.793,65.811,19606.0
2019-10-01 11:40:00,73.27,73.27,73.15,73.16,35328.0,65.811,65.811,65.7032,65.7122,35328.0
2019-10-01 11:50:00,73.15,73.19,73.13,73.17,32045.0,65.7032,65.7391,65.6852,65.7212,32045.0
2019-10-01 12:00:00,73.16,73.16,73.05,73.08,14635.0,65.7122,65.7122,65.6134,65.6403,14635.0
2019-10-01 12:10:00,73.06,73.12,73.0,73.1,46586.0,65.6224,65.6763,65.5685,65.6583,46586.0
2019-10-01 12:20:00,73.1,73.14,73.06,73.08,34495.0,65.6583,65.6942,65.6224,65.6403,34495.0
2019-10-01 12:30:00,73.1,73.13,73.08,73.09,26189.0,65.6583,65.6852,65.6403,65.6493,26189.0
2019-10-01 12:40:00,73.09,73.16,73.09,73.13,15014.0,65.6493,65.7122,65.6493,65.6852,15014.0
2019-10-01 12:50:00,73.14,73.15,73.08,73.09,11388.0,65.6942,65.7032,65.6403,65.6493,11388.0
2019-10-01 13:00:00,73.08,73.08,73.01,73.04,16083.0,65.6403,65.6403,65.5775,65.6044,16083.0
2019-10-01 13:10:00,73.02,73.02,72.95,72.96,18539.0,65.5864,65.5864,65.5236,65.5325,18539.0
2019-10-01 13:20:00,72.97,72.98,72.92,72.94,17129.0,65.5415,65.5505,65.4966,65.5146,17129.0
2019-10-01 13:30:00,72.94,72.95,72.88,72.9,15335.0,65.5146,65.5236,65.4607,65.4787,15335.0
2019-10-01 13:40:00,72.91,72.96,72.9,72.96,15182.0,65.4876,65.5325,65.4787,65.5325,15182.0
2019-10-01 13:50:00,72.96,72.96,72.9,72.91,5653.0,65.5325,65.5325,65.4787,65.4876,5653.0
2019-10-01 14:00:00,72.91,72.96,72.87,72.87,29822.0,65.4876,65.5325,65.4517,65.4517,29822.0
2019-10-01 14:10:00,72.88,72.96,72.87,72.94,15383.0,65.4607,65.5325,65.4517,65.5146,15383.0
2019-10-01 14:20:00,72.95,72.99,72.95,72.95,20749.0,65.5236,65.5595,65.5236,65.5236,20749.0
2019-10-01 14:30:00,72.97,73.06,72.97,73.01,89834.0,65.5415,65.6224,65.5415,65.5775,89834.0
2019-10-01 14:40:00,73.02,73.09,73.02,73.06,19534.0,65.5864,65.6493,65.5864,65.6224,19534.0
2019-10-01 14:50:00,73.06,73.07,73.01,73.03,21013.0,65.6224,65.6314,65.5775,65.5954,21013.0
2019-10-01 15:00:00,73.05,73.1,73.01,73.1,115739.0,65.6134,65.6583,65.5775,65.6583,115739.0
2019-10-01 15:10:00,73.08,73.08,72.97,73.0,39556.0,65.6403,65.6403,65.5415,65.5685,39556.0
2019-10-01 15:20:00,73.0,73.08,72.99,73.08,21659.0,65.5685,65.6403,65.5595,65.6403,21659.0
2019-10-01 15:30:00,73.06,73.06,72.96,72.98,117271.0,65.6224,65.6224,65.5325,65.5505,117271.0
2019-10-01 15:40:00,72.98,73.0,72.93,72.94,56708.0,65.5505,65.5685,65.5056,65.5146,56708.0
2019-10-01 15:50:00,72.94,72.99,72.91,72.92,291792.0,65.5146,65.5595,65.4876,65.4966,291792.0
2019-10-02 09:30:00,72.36,72.37,72.08,72.1,160210.0,64.9936,65.0026,64.7421,64.7601,160210.0
2019-10-02 09:40:00,72.1,72.13,72.05,72.06,22461.0,64.7601,64.787,64.7152,64.7242,22461.0
2019-10-02 09:50:00,72.06,72.06,71.95,72.04,16943.0,64.7242,64.7242,64.6254,64.7062,16943.0
2019-10-02 10:00:00,72.03,72.08,71.9,72.05,47175.0,64.6972,64.7421,64.5805,64.7152,47175.0
2019-10-02 10:10:00,72.04,72.1,72.03,72.08,16338.0,64.7062,64.7601,64.6972,64.7421,16338.0
2019-10-02 10:20:00,72.07,72.09,71.93,71.95,62728.0,64.7332,64.7511,64.6074,64.6254,62728.0
2019-10-02 10:30:00,71.91,71.91,71.76,71.77,242742.0,64.5894,64.5894,64.4547,64.4637,242742.0
2019-10-02 10:40:00,71.76,71.8,71.67,71.68,71912.0,64.4547,64.4906,64.3739,64.3829,71912.0
2019-10-02 10:50:00,71.68,71.8,71.66,71.75,70857.0,64.3829,64.4906,64.3649,64.4457,70857.0
2019-10-02 11:00:00,71.72,71.85,71.72,71.84,44388.0,64.4188,64.5355,64.4188,64.5266,44388.0
2019-10-02 11:10:00,71.83,71.83,71.69,71.76,45240.0,64.5176,64.5176,64.3918,64.4547,45240.0
2019-10-02 11:20:00,71.79,71.8,71.7,71.7,38517.0,64.4817,64.4906,64.4008,64.4008,38517.0
2019-10-02 11:30:00,71.72,71.74,71.56,71.67,173901.0,64.4188,64.4367,64.2751,64.3739,173901.0
2019-10-02 11:40:00,71.65,71.69,71.62,71.63,23026.0,64.3559,64.3918,64.329,64.3379,23026.0
2019-10-02 11:50:00,71.66,71.72,71.62,71.68,20094.0,64.3649,64.4188,64.329,64.3829,20094.0
2019-10-02 12:00:00,71.67,71.68,71.63,71.66,89383.0,64.3739,64.3829,64.3379,64.3649,89383.0
2019-10-02 12:10:00,71.62,71.62,71.53,71.56,15270.0,64.329,64.329,64.2481,64.2751,15270.0
2019-10-02 12:20:00,71.55,71.57,71.53,71.57,6506.0,64.2661,64.2841,64.2481,64.2841,6506.0
2019-10-02 12:30:00,71.56,71.58,71.48,71.49,51831.0,64.2751,64.293,64.2032,64.2122,51831.0
2019-10-02 12:40:00,71.5,71.5,71.41,71.42,12224.0,64.2212,64.2212,64.1403,64.1493,12224.0
2019-10-02 12:50:00,71.42,71.46,71.38,71.44,32131.0,64.1493,64.1853,64.1134,64.1673,32131.0
2019-10-02 13:00:00,71.44,71.54,71.41,71.54,84887.0,64.1673,64.2571,64.1403,64.2571,84887.0
2019-10-02 13:10:00,71.54,71.59,71.54,71.57,11517.0,64.2571,64.302,64.2571,64.2841,11517.0
2019-10-02 13:20:00,71.54,71.6,71.53,71.58,14954.0,64.2571,64.311,64.2481,64.293,14954.0
2019-10-02 13:30:00,71.59,71.59,71.5,71.51,20854.0,64.302,64.302,64.2212,64.2302,20854.0
2019-10-02 13:40:00,71.52,71.54,71.48,71.48,8787.0,64.2391,64.2571,64.2032,64.2032,8787.0
2019-10-02 13:50:00,71.48,71.54,71.47,71.54,32596.0,64.2032,64.2571,64.1942,64.2571,32596.0
2019-10-02 14:00:00,71.52,71.58,71.47,71.56,28474.0,64.2391,64.293,64.1942,64.2751,28474.0
2019-10-02 14:10:00,71.57,71.63,71.54,71.62,15074.0,64.2841,64.3379,64.2571,64.329,15074.0
2019-10-02 14:20:00,71.64,71.68,71.64,71.64,11132.0,64.3469,64.3829,64.3469,64.3469,11132.0
2019-10-02 14:30:00,71.65,71.67,71.6,71.66,17159.0,64.3559,64.3739,64.311,64.3649,17159.0
2019-10-02 14:40:00,71.66,71.77,71.65,71.75,106055.0,64.3649,64.4637,64.3559,64.4457,106055.0
2019-10-02 14:50:00,71.73,71.77,71.71,71.76,6628.0,64.4278,64.4637,64.4098,64.4547,6628.0
2019-10-02 15:00:00,71.76,71.78,71.67,71.7,25610.0,64.4547,64.4727,64.3739,64.4008,25610.0
2019-10-02 15:10:00,71.71,71.83,71.71,71.8,96475.0,64.4098,64.5176,64.4098,64.4906,96475.0
2019-10-02 15:20:00,71.8,71.85,71.75,71.75,86191.0,64.4906,64.5355,64.4457,64.4457,86191.0
2019-10-02 15:30:00,71.73,71.8,71.69,71.74,83113.0,64.4278,64.4906,64.3918,64.4367,83113.0
2019-10-02 15:40:00,71.75,71.79,71.62,71.63,243681.0,64.4457,64.4817,64.329,64.3379,243681.0
2019-10-02 15:50:00,71.63,71.68,71.59,71.66,256693.0,64.3379,64.3829,64.302,64.3649,256693.0
2019-10-03 09:30:00,71.69,71.76,71.59,71.68,541608.0,64.3918,64.4547,64.302,64.3829,541608.0
2019-10-03 09:40:00,71.66,71.77,71.62,71.75,479378.0,64.3649,64.4637,64.329,64.4457,479378.0
2019-10-03 09:50:00,71.74,71.77,71.72,71.75,18146.0,64.4367,64.4637,64.4188,64.4457,18146.0
2019-10-03 10:00:00,71.74,71.74,71.12,71.19,341785.0,64.4367,64.4367,63.8799,63.9427,341785.0
2019-10-03 10:10:00,71.2,71.36,71.12,71.33,47580.0,63.9517,64.0954,63.8799,64.0685,47580.0
2019-10-03 10:20:00,71.32,71.71,71.31,71.62,418833.0,64.0595,64.4098,64.0505,64.329,418833.0
2019-10-03 10:30:00,71.62,71.74,71.54,71.68,87501.0,64.329,64.4367,64.2571,64.3829,87501.0
2019-10-03 10:40:00,71.66,71.67,71.49,71.53,75021.0,64.3649,64.3739,64.2122,64.2481,75021.0
2019-10-03 10:50:00,71.52,71.65,71.43,71.63,34242.0,64.2391,64.3559,64.1583,64.3379,34242.0
2019-10-03 11:00:00,71.61,71.98,71.57,71.96,421640.0,64.32,64.6523,64.2841,64.6344,421640.0
2019-10-03 11:10:00,71.95,72.08,71.89,72.04,268137.0,64.6254,64.7421,64.5715,64.7062,268137.0
2019-10-03 11:20:00,72.03,72.04,71.88,71.91,26654.0,64.6972,64.7062,64.5625,64.5894,26654.0
2019-10-03 11:30:00,71.89,71.9,71.77,71.79,41685.0,64.5715,64.5805,64.4637,64.4817,41685.0
2019-10-03 11:40:00,71.8,71.85,71.76,71.78,12933.0,64.4906,64.5355,64.4547,64.4727,12933.0
2019-10-03 11:50:00,71.78,71.84,71.77,71.79,12860.0,64.4727,64.5266,64.4637,64.4817,12860.0
2019-10-03 12:00:00,71.8,71.88,71.79,71.86,27326.0,64.4906,64.5625,64.4817,64.5445,27326.0
2019-10-03 12:10:00,71.87,71.9,71.79,71.8,93448.0,64.5535,64.5805,64.4817,64.4906,93448.0
2019-10-03 12:20:00,71.79,71.96,71.79,71.94,18507.0,64.4817,64.6344,64.4817,64.6164,18507.0
2019-10-03 12:30:00,71.93,71.98,71.91,71.95,9274.0,64.6074,64.6523,64.5894,64.6254,9274.0
2019-10-03 12:40:00,71.99,72.05,71.97,72.03,32089.0,64.6613,64.7152,64.6433,64.6972,32089.0
2019-10-03 12:50:00,72.04,72.06,71.98,72.05,61987.0,64.7062,64.7242,64.6523,64.7152,61987.0
2019-10-03 13:00:00,72.07,72.07,71.99,72.0,2800742.0,64.7332,64.7332,64.6613,64.6703,2800742.0
2019-10-03 13:10:00,72.0,72.04,72.0,72.02,23320.0,64.6703,64.7062,64.6703,64.6882,23320.0
2019-10-03 13:20:00,72.01,72.06,72.0,72.03,15934.0,64.6793,64.7242,64.6703,64.6972,15934.0
2019-10-03 13:30:00,72.03,72.07,72.03,72.03,24578.0,64.6972,64.7332,64.6972,64.6972,24578.0
2019-10-03 13:40:00,72.06,72.17,72.06,72.17,61853.0,64.7242,64.823,64.7242,64.823,61853.0
2019-10-03 13:50:00,72.17,72.18,72.13,72.15,76567.0,64.823,64.832,64.787,64.805,76567.0
2019-10-03 14:00:00,72.15,72.15,72.1,72.12,148496.0,64.805,64.805,64.7601,64.7781,148496.0
2019-10-03 14:10:00,72.11,72.15,72.11,72.14,62287.0,64.7691,64.805,64.7691,64.796,62287.0
2019-10-03 14:20:00,72.14,72.2,72.13,72.19,22094.0,64.796,64.8499,64.787,64.8409,22094.0
2019-10-03 14:30:00,72.19,72.2,72.12,72.12,125126.0,64.8409,64.8499,64.7781,64.7781,125126.0
2019-10-03 14:40:00,72.12,72.15,72.12,72.14,17466.0,64.7781,64.805,64.7781,64.796,17466.0
2019-10-03 14:50:00,72.16,72.17,72.1,72.12,148462.0,64.814,64.823,64.7601,64.7781,148462.0
2019-10-03 15:00:00,72.12,72.13,72.08,72.11,11506.0,64.7781,64.787,64.7421,64.7691,11506.0
2019-10-03 15:10:00,72.1,72.13,72.04,72.06,113542.0,64.7601,64.787,64.7062,64.7242,113542.0
2019-10-03 15:20:00,72.07,72.1,72.04,72.08,12605.0,64.7332,64.7601,64.7062,64.7421,12605.0
2019-10-03 15:30:00,72.08,72.08,72.03,72.07,19500.0,64.7421,64.7421,64.6972,64.7332,19500.0
2019-10-03 15:40:00,72.07,72.13,72.01,72.02,51799.0,64.7332,64.787,64.6793,64.6882,51799.0
2019-10-03 15:50:00,72.01,72.26,71.99,72.26,926240.0,64.6793,64.9038,64.6613,64.9038,926240.0
2019-10-04 09:30:00,72.38,72.53,72.36,72.48,920692.0,65.0116,65.1463,64.9936,65.1014,920692.0
2019-10-04 09:40:00,72.47,72.52,72.44,72.47,83090.0,65.0924,65.1373,65.0655,65.0924,83090.0
2019-10-04 09:50:00,72.48,72.56,72.41,72.56,110429.0,65.1014,65.1733,65.0385,65.1733,110429.0
2019-10-04 10:00:00,72.55,72.65,72.54,72.54,104847.0,65.1643,65.2541,65.1553,65.1553,104847.0
2019-10-04 10:10:00,72.54,72.59,72.5,72.54,55801.0,65.1553,65.2002,65.1194,65.1553,55801.0
2019-10-04 10:20:00,72.56,72.6,72.49,72.49,23399.0,65.1733,65.2092,65.1104,65.1104,23399.0
2019-10-04 10:30:00,72.5,72.5,72.41,72.42,83396.0,65.1194,65.1194,65.0385,65.0475,83396.0
2019-10-04 10:40:00,72.42,72.46,72.37,72.44,40374.0,65.0475,65.0835,65.0026,65.0655,40374.0
2019-10-04 10:50:00,72.42,72.51,72.42,72.48,119496.0,65.0475,65.1284,65.0475,65.1014,119496.0
2019-10-04 11:00:00,72.45,72.56,72.41,72.54,137094.0,65.0745,65.1733,65.0385,65.1553,137094.0
2019-10-04 11:10:00,72.55,72.62,72.53,72.6,21157.0,65.1643,65.2272,65.1463,65.2092,21157.0
2019-10-04 11:20:00,72.6,72.62,72.54,72.62,29824.0,65.2092,65.2272,65.1553,65.2272,29824.0
2019-10-04 11:30:00,72.62,72.72,72.61,72.72,27456.0,65.2272,65.317,65.2182,65.317,27456.0
2019-10-04 11:40:00,72.72,72.73,72.69,72.69,10564.0,65.317,65.326,65.29,65.29,10564.0
2019-10-04 11:50:00,72.72,72.73,72.69,72.69,16003.0,65.317,65.326,65.29,65.29,16003.0
2019-10-04 12:00:00,72.69,72.72,72.68,72.71,29047.0,65.29,65.317,65.2811,65.308,29047.0
2019-10-04 12:10:00,72.7,72.71,72.66,72.68,16433.0,65.299,65.308,65.2631,65.2811,16433.0
2019-10-04 12:20:00,72.68,72.74,72.68,72.71,19998.0,65.2811,65.3349,65.2811,65.308,19998.0
2019-10-04 12:30:00,72.72,72.74,72.69,72.72,27257.0,65.317,65.3349,65.29,65.317,27257.0
2019-10-04 12:40:00,72.73,72.73,72.69,72.73,12435.0,65.326,65.326,65.29,65.326,12435.0
2019-10-04 12:50:00,72.73,72.74,72.7,72.72,21106.0,65.326,65.3349,65.299,65.317,21106.0
2019-10-04 13:00:00,72.72,72.74,72.69,72.69,10906.0,65.317,65.3349,65.29,65.29,10906.0
2019-10-04 13:10:00,72.7,72.76,72.69,72.76,20035.0,65.299,65.3529,65.29,65.3529,20035.0
2019-10-04 13:20:00,72.75,72.75,72.72,72.75,21527.0,65.3439,65.3439,65.317,65.3439,21527.0
2019-10-04 13:30:00,72.75,72.76,72.74,72.76,7418.0,65.3439,65.3529,65.3349,65.3529,7418.0
2019-10-04 13:40:00,72.76,72.82,72.76,72.78,82614.0,65.3529,65.4068,65.3529,65.3709,82614.0
2019-10-04 13:50:00,72.79,72.79,72.75,72.75,28864.0,65.3799,65.3799,65.3439,65.3439,28864.0
2019-10-04 14:00:00,72.76,72.78,72.75,72.78,10833.0,65.3529,65.3709,65.3439,65.3709,10833.0
2019-10-04 14:10:00,72.79,72.85,72.78,72.84,46254.0,65.3799,65.4337,65.3709,65.4248,46254.0
2019-10-04 14:20:00,72.83,72.87,72.83,72.84,11273.0,65.4158,65.4517,65.4158,65.4248,11273.0
2019-10-04 14:30:00,72.84,72.9,72.84,72.89,63693.0,65.4248,65.4787,65.4248,65.4697,63693.0
2019-10-04 14:40:00,72.9,72.9,72.88,72.88,11108.0,65.4787,65.4787,65.4607,65.4607,11108.0
2019-10-04 14:50:00,72.88,72.89,72.86,72.88,24260.0,65.4607,65.4697,65.4427,65.4607,24260.0
2019-10-04 15:00:00,72.88,72.91,72.88,72.9,34824.0,65.4607,65.4876,65.4607,65.4787,34824.0
2019-10-04 15:10:00,72.91,72.91,72.88,72.91,62266.0,65.4876,65.4876,65.4607,65.4876,62266.0
2019-10-04 15:20:00,72.91,72.93,72.89,72.9,33484.0,65.4876,65.5056,65.4697,65.4787,33484.0
2019-10-04 15:30:00,72.9,72.99,72.89,72.98,91681.0,65.4787,65.5595,65.4697,65.5505,91681.0
2019-10-04 15:40:00,72.98,73.06,72.97,73.05,113742.0,65.5505,65.6224,65.5415,65.6134,113742.0
2019-10-04 15:50:00,73.05,73.07,72.99,73.04,278457.0,65.6134,65.6314,65.5595,65.6044,278457.0
2019-10-07 09:30:00,72.84,72.89,72.76,72.79,93833.0,65.4248,65.4697,65.3529,65.3799,93833.0
2019-10-07 09:40:00,72.79,72.8,72.72,72.77,12597.0,65.3799,65.3888,65.317,65.3619,12597.0
2019-10-07 09:50:00,72.78,72.87,72.77,72.81,15587.0,65.3709,65.4517,65.3619,65.3978,15587.0
2019-10-07 10:00:00,72.81,72.92,72.78,72.92,58594.0,65.3978,65.4966,65.3709,65.4966,58594.0
2019-10-07 10:10:00,72.93,72.93,72.85,72.85,9880.0,65.5056,65.5056,65.4337,65.4337,9880.0
2019-10-07 10:20:00,72.85,72.94,72.85,72.93,4049.0,65.4337,65.5146,65.4337,65.5056,4049.0
2019-10-07 10:30:00,72.92,72.95,72.88,72.89,46962.0,65.4966,65.5236,65.4607,65.4697,46962.0
2019-10-07 10:40:00,72.89,72.97,72.89,72.94,55273.0,65.4697,65.5415,65.4697,65.5146,55273.0
2019-10-07 10:50:00,72.95,73.03,72.94,73.01,40424.0,65.5236,65.5954,65.5146,65.5775,40424.0
2019-10-07 11:00:00,73.01,73.11,73.0,73.1,32358.0,65.5775,65.6673,65.5685,65.6583,32358.0
2019-10-07 11:10:00,73.1,73.11,73.03,73.07,40390.0,65.6583,65.6673,65.5954,65.6314,40390.0
2019-10-07 11:20:00,73.07,73.08,73.01,73.02,33857.0,65.6314,65.6403,65.5775,65.5864,33857.0
2019-10-07 11:30:00,73.03,73.1,73.03,73.08,31300.0,65.5954,65.6583,65.5954,65.6403,31300.0
2019-10-07 11:40:00,73.07,73.12,73.04,73.08,8372.0,65.6314,65.6763,65.6044,65.6403,8372.0
2019-10-07 11:50:00,73.08,73.12,73.07,73.12,10216.0,65.6403,65.6763,65.6314,65.6763,10216.0
2019-10-07 12:00:00,73.12,73.12,73.06,73.06,11056.0,65.6763,65.6763,65.6224,65.6224,11056.0
2019-10-07 12:10:00,73.06,73.09,73.05,73.06,6169.0,65.6224,65.6493,65.6134,65.6224,6169.0
2019-10-07 12:20:00,73.06,73.08,73.01,73.02,55247.0,65.6224,65.6403,65.5775,65.5864,55247.0
2019-10-07 12:30:00,73.01,73.01,72.98,73.01,33649.0,65.5775,65.5775,65.5505,65.5775,33649.0
2019-10-07 12:40:00,73.01,73.05,73.01,73.05,24411.0,65.5775,65.6134,65.5775,65.6134,24411.0
2019-10-07 12:50:00,73.05,73.05,72.99,73.01,12503.0,65.6134,65.6134,65.5595,65.5775,12503.0
2019-10-07 13:00:00,73.01,73.06,72.95,72.95,26359.0,65.5775,65.6224,65.5236,65.5236,26359.0
2019-10-07 13:10:00,72.93,72.96,72.9,72.93,46803.0,65.5056,65.5325,65.4787,65.5056,46803.0
2019-10-07 13:20:00,72.93,72.97,72.93,72.96,5860.0,65.5056,65.5415,65.5056,65.5325,5860.0
2019-10-07 13:30:00,72.96,73.19,72.96,73.17,577466.0,65.5325,65.7391,65.5325,65.7212,577466.0
2019-10-07 13:40:00,73.17,73.19,73.14,73.17,26909.0,65.7212,65.7391,65.6942,65.7212,26909.0
2019-10-07 13:50:00,73.17,73.2,73.15,73.2,10792.0,65.7212,65.7481,65.7032,65.7481,10792.0
2019-10-07 14:00:00,73.2,73.2,73.05,73.07,67117.0,65.7481,65.7481,65.6134,65.6314,67117.0
2019-10-07 14:10:00,73.06,73.08,72.96,73.0,116704.0,65.6224,65.6403,65.5325,65.5685,116704.0
2019-10-07 14:20:00,72.99,73.0,72.95,72.99,23202.0,65.5595,65.5685,65.5236,65.5595,23202.0
2019-10-07 14:30:00,72.98,72.98,72.86,72.9,32265.0,65.5505,65.5505,65.4427,65.4787,32265.0
2019-10-07 14:40:00,72.9,72.91,72.84,72.86,27871.0,65.4787,65.4876,65.4248,65.4427,27871.0
2019-10-07 14:50:00,72.85,72.89,72.77,72.88,60738.0,65.4337,65.4697,65.3619,65.4607,60738.0
2019-10-07 15:00:00,72.88,72.92,72.86,72.91,47456.0,65.4607,65.4966,65.4427,65.4876,47456.0
2019-10-07 15:10:00,72.91,72.94,72.86,72.92,49726.0,65.4876,65.5146,65.4427,65.4966,49726.0
2019-10-07 15:20:00,72.92,72.97,72.87,72.94,38430.0,65.4966,65.5415,65.4517,65.5146,38430.0
2019-10-07 15:30:00,72.93,72.94,72.85,72.88,78517.0,65.5056,65.5146,65.4337,65.4607,78517.0
2019-10-07 15:40:00,72.9,72.9,72.83,72.83,62235.0,65.4787,65.4787,65.4158,65.4158,62235.0
2019-10-07 15:50:00,72.83,72.88,72.75,72.75,267840.0,65.4158,65.4607,65.3439,65.3439,267840.0
2019-10-08 09:30:00,72.35,72.41,72.16,72.17,115602.0,64.9846,65.0385,64.814,64.823,115602.0
2019-10-08 09:40:00,72.14,72.21,72.13,72.14,24372.0,64.796,64.8589,64.787,64.796,24372.0
2019-10-08 09:50:00,72.12,72.14,72.06,72.07,100545.0,64.7781,64.796,64.7242,64.7332,100545.0
2019-10-08 10:00:00,72.08,72.11,71.93,71.97,163004.0,64.7421,64.7691,64.6074,64.6433,163004.0
2019-10-08 10:10:00,71.98,72.11,71.96,72.1,35380.0,64.6523,64.7691,64.6344,64.7601,35380.0
2019-10-08 10:20:00,72.1,72.11,72.03,72.03,8124.0,64.7601,64.7691,64.6972,64.6972,8124.0
2019-10-08 10:30:00,72.01,72.09,71.95,72.08,22572.0,64.6793,64.7511,64.6254,64.7421,22572.0
2019-10-08 10:40:00,72.09,72.1,72.0,72.01,15252.0,64.7511,64.7601,64.6703,64.6793,15252.0
2019-10-08 10:50:00,72.0,72.18,71.97,72.15,194025.0,64.6703,64.832,64.6433,64.805,194025.0
2019-10-08 11:00:00,72.14,72.17,72.09,72.1,36876.0,64.796,64.823,64.7511,64.7601,36876.0
2019-10-08 11:10:00,72.09,72.19,72.08,72.13,7361.0,64.7511,64.8409,64.7421,64.787,7361.0
2019-10-08 11:20:00,72.11,72.11,72.0,72.0,34937.0,64.7691,64.7691,64.6703,64.6703,34937.0
2019-10-08 11:30:00,71.97,71.98,71.87,71.96,89771.0,64.6433,64.6523,64.5535,64.6344,89771.0
2019-10-08 11:40:00,71.95,71.97,71.91,71.93,26521.0,64.6254,64.6433,64.5894,64.6074,26521.0
2019-10-08 11:50:00,71.94,72.04,71.94,72.0,17008.0,64.6164,64.7062,64.6164,64.6703,17008.0
2019-10-08 12:00:00,72.01,72.03,71.96,72.01,21622.0,64.6793,64.6972,64.6344,64.6793,21622.0
2019-10-08 12:10:00,72.01,72.05,72.0,72.03,10196.0,64.6793,64.7152,64.6703,64.6972,10196.0
2019-10-08 12:20:00,72.05,72.14,72.04,72.11,39923.0,64.7152,64.796,64.7062,64.7691,39923.0
2019-10-08 12:30:00,72.11,72.11,72.07,72.08,26248.0,64.7691,64.7691,64.7332,64.7421,26248.0
2019-10-08 12:40:00,72.08,72.33,72.08,72.24,45218.0,64.7421,64.9667,64.7421,64.8858,45218.0
2019-10-08 12:50:00,72.26,72.26,72.16,72.17,29765.0,64.9038,64.9038,64.814,64.823,29765.0
2019-10-08 13:00:00,72.18,72.19,72.13,72.17,15494.0,64.832,64.8409,64.787,64.823,15494.0
2019-10-08 13:10:00,72.15,72.18,72.14,72.17,17697.0,64.805,64.832,64.796,64.823,17697.0
2019-10-08 13:20:00,72.2,72.24,72.18,72.24,12389.0,64.8499,64.8858,64.832,64.8858,12389.0
2019-10-08 13:30:00,72.24,72.28,72.19,72.23,14755.0,64.8858,64.9218,64.8409,64.8769,14755.0
2019-10-08 13:40:00,72.24,72.29,72.23,72.29,5375.0,64.8858,64.9308,64.8769,64.9308,5375.0
2019-10-08 13:50:00,72.29,72.29,72.22,72.22,19889.0,64.9308,64.9308,64.8679,64.8679,19889.0
2019-10-08 14:00:00,72.22,72.25,72.15,72.24,52250.0,64.8679,64.8948,64.805,64.8858,52250.0
2019-10-08 14:10:00,72.23,72.23,72.18,72.22,6093.0,64.8769,64.8769,64.832,64.8679,6093.0
2019-10-08 14:20:00,72.22,72.23,72.18,72.2,6190.0,64.8679,64.8769,64.832,64.8499,6190.0
2019-10-08 14:30:00,72.2,72.37,72.2,72.32,215734.0,64.8499,65.0026,64.8499,64.9577,215734.0
2019-10-08 14:40:00,72.31,72.44,72.29,72.44,27635.0,64.9487,65.0655,64.9308,65.0655,27635.0
2019-10-08 14:50:00,72.45,72.45,72.05,72.19,518180.0,65.0745,65.0745,64.7152,64.8409,518180.0
2019-10-08 15:00:00,72.21,72.34,72.1,72.12,113966.0,64.8589,64.9757,64.7601,64.7781,113966.0
2019-10-08 15:10:00,72.11,72.15,72.03,72.14,79025.0,64.7691,64.805,64.6972,64.796,79025.0
2019-10-08 15:20:00,72.14,72.19,72.11,72.14,48595.0,64.796,64.8409,64.7691,64.796,48595.0
2019-10-08 15:30:00,72.15,72.2,71.99,71.99,16195.0,64.805,64.8499,64.6613,64.6613,16195.0
2019-10-08 15:40:00,71.99,72.0,71.9,71.92,116707.0,64.6613,64.6703,64.5805,64.5984,116707.0
2019-10-08 15:50:00,71.92,71.96,71.8,71.81,138981.0,64.5984,64.6344,64.4906,64.4996,138981.0
2019-10-09 09:30:00,72.38,72.39,72.24,72.36,32367.0,65.0116,65.0206,64.8858,64.9936,32367.0
2019-10-09 09:40:00,72.36,72.43,72.31,72.36,34358.0,64.9936,65.0565,64.9487,64.9936,34358.0
2019-10-09 09:50:00,72.36,72.36,72.22,72.27,23033.0,64.9936,64.9936,64.8679,64.9128,23033.0
2019-10-09 10:00:00,72.27,72.34,72.27,72.31,18636.0,64.9128,64.9757,64.9128,64.9487,18636.0
2019-10-09 10:10:00,72.29,72.33,72.26,72.31,7136.0,64.9308,64.9667,64.9038,64.9487,7136.0
2019-10-09 10:20:00,72.33,72.37,72.31,72.37,6339.0,64.9667,65.0026,64.9487,65.0026,6339.0
2019-10-09 10:30:00,72.37,72.38,72.3,72.3,10894.0,65.0026,65.0116,64.9397,64.9397,10894.0
2019-10-09 10:40:00,72.31,72.37,72.31,72.34,6605.0,64.9487,65.0026,64.9487,64.9757,6605.0
2019-10-09 10:50:00,72.34,72.34,72.27,72.31,4800.0,64.9757,64.9757,64.9128,64.9487,4800.0
2019-10-09 11:00:00,72.32,72.35,72.21,72.21,21516.0,64.9577,64.9846,64.8589,64.8589,21516.0
2019-10-09 11:10:00,72.23,72.3,72.2,72.29,30378.0,64.8769,64.9397,64.8499,64.9308,30378.0
2019-10-09 11:20:00,72.29,72.31,72.26,72.26,9728.0,64.9308,64.9487,64.9038,64.9038,9728.0
2019-10-09 11:30:00,72.29,72.37,72.26,72.35,9140.0,64.9308,65.0026,64.9038,64.9846,9140.0
2019-10-09 11:40:00,72.34,72.45,72.34,72.42,14420.0,64.9757,65.0745,64.9757,65.0475,14420.0
2019-10-09 11:50:00,72.43,72.44,72.38,72.38,55333.0,65.0565,65.0655,65.0116,65.0116,55333.0
2019-10-09 12:00:00,72.38,72.45,72.38,72.45,159604.0,65.0116,65.0745,65.0116,65.0745,159604.0
2019-10-09 12:10:00,72.44,72.46,72.41,72.42,15138.0,65.0655,65.0835,65.0385,65.0475,15138.0
2019-10-09 12:20:00,72.44,72.46,72.41,72.42,11274.0,65.0655,65.0835,65.0385,65.0475,11274.0
2019-10-09 12:30:00,72.42,72.46,72.42,72.43,3151.0,65.0475,65.0835,65.0475,65.0565,3151.0
2019-10-09 12:40:00,72.44,72.45,72.41,72.44,50553.0,65.0655,65.0745,65.0385,65.0655,50553.0
2019-10-09 12:50:00,72.44,72.45,72.39,72.45,17558.0,65.0655,65.0745,65.0206,65.0745,17558.0
2019-10-09 13:00:00,72.47,72.57,72.44,72.44,100428.0,65.0924,65.1823,65.0655,65.0655,100428.0
2019-10-09 13:10:00,72.45,72.46,72.41,72.41,33260.0,65.0745,65.0835,65.0385,65.0385,33260.0
2019-10-09 13:20:00,72.4,72.44,72.4,72.42,8678.0,65.0296,65.0655,65.0296,65.0475,8678.0
2019-10-09 13:30:00,72.44,72.46,72.42,72.45,10196.0,65.0655,65.0835,65.0475,65.0745,10196.0
2019-10-09 13:40:00,72.45,72.47,72.45,72.47,12534.0,65.0745,65.0924,65.0745,65.0924,12534.0
2019-10-09 13:50:00,72.49,72.5,72.48,72.48,7480.0,65.1104,65.1194,65.1014,65.1014,7480.0
2019-10-09 14:00:00,72.45,72.5,72.43,72.47,10305.0,65.0745,65.1194,65.0565,65.0924,10305.0
2019-10-09 14:10:00,72.46,72.52,72.45,72.51,44054.0,65.0835,65.1373,65.0745,65.1284,44054.0
2019-10-09 14:20:00,72.51,72.54,72.5,72.51,11764.0,65.1284,65.1553,65.1194,65.1284,11764.0
2019-10-09 14:30:00,72.52,72.54,72.52,72.53,48935.0,65.1373,65.1553,65.1373,65.1463,48935.0
2019-10-09 14:40:00,72.54,72.56,72.53,72.54,13447.0,65.1553,65.1733,65.1463,65.1553,13447.0
2019-10-09 14:50:00,72.54,72.61,72.54,72.58,54099.0,65.1553,65.2182,65.1553,65.1912,54099.0
2019-10-09 15:00:00,72.58,72.61,72.57,72.6,13091.0,65.1912,65.2182,65.1823,65.2092,13091.0
2019-10-09 15:10:00,72.6,72.61,72.59,72.59,14543.0,65.2092,65.2182,65.2002,65.2002,14543.0
2019-10-09 15:20:00,72.59,72.61,72.57,72.61,6420.0,65.2002,65.2182,65.1823,65.2182,6420.0
2019-10-09 15:30:00,72.61,72.65,72.6,72.65,28870.0,65.2182,65.2541,65.2092,65.2541,28870.0
2019-10-09 15:40:00,72.64,72.64,72.4,72.44,403194.0,65.2451,65.2451,65.0296,65.0655,403194.0
2019-10-09 15:50:00,72.44,72.54,72.4,72.43,80682.0,65.0655,65.1553,65.0296,65.0565,80682.0
2019-10-10 09:30:00,72.44,72.51,72.42,72.5,28657.0,65.0655,65.1284,65.0475,65.1194,28657.0
2019-10-10 09:40:00,72.5,72.65,72.48,72.64,89554.0,65.1194,65.2541,65.1014,65.2451,89554.0
2019-10-10 09:50:00,72.64,72.89,72.63,72.88,116257.0,65.2451,65.4697,65.2361,65.4607,116257.0
2019-10-10 10:00:00,72.89,72.89,72.79,72.79,64263.0,65.4697,65.4697,65.3799,65.3799,64263.0
2019-10-10 10:10:00,72.79,72.93,72.77,72.93,21823.0,65.3799,65.5056,65.3619,65.5056,21823.0
2019-10-10 10:20:00,72.91,72.92,72.85,72.85,9881.0,65.4876,65.4966,65.4337,65.4337,9881.0
2019-10-10 10:30:00,72.9,72.92,72.85,72.89,18839.0,65.4787,65.4966,65.4337,65.4697,18839.0
2019-10-10 10:40:00,72.9,72.93,72.85,72.86,53673.0,65.4787,65.5056,65.4337,65.4427,53673.0
2019-10-10 10:50:00,72.85,73.04,72.85,73.04,69473.0,65.4337,65.6044,65.4337,65.6044,69473.0
2019-10-10 11:00:00,73.03,73.08,73.01,73.07,22495.0,65.5954,65.6403,65.5775,65.6314,22495.0
2019-10-10 11:10:00,73.07,73.13,73.07,73.12,15260.0,65.6314,65.6852,65.6314,65.6763,15260.0
2019-10-10 11:20:00,73.12,73.13,73.06,73.08,12742.0,65.6763,65.6852,65.6224,65.6403,12742.0
2019-10-10 11:30:00,73.08,73.1,73.05,73.07,15242.0,65.6403,65.6583,65.6134,65.6314,15242.0
2019-10-10 11:40:00,73.06,73.08,73.04,73.07,11055.0,65.6224,65.6403,65.6044,65.6314,11055.0
2019-10-10 11:50:00,73.08,73.09,73.04,73.07,34105.0,65.6403,65.6493,65.6044,65.6314,34105.0
2019-10-10 12:00:00,73.07,73.08,73.01,73.01,11836.0,65.6314,65.6403,65.5775,65.5775,11836.0
2019-10-10 12:10:00,73.0,73.03,72.99,72.99,41518.0,65.5685,65.5954,65.5595,65.5595,41518.0
2019-10-10 12:20:00,72.98,72.99,72.92,72.92,9481.0,65.5505,65.5595,65.4966,65.4966,9481.0
2019-10-10 12:30:00,72.93,72.93,72.81,72.85,71078.0,65.5056,65.5056,65.3978,65.4337,71078.0
2019-10-10 12:40:00,72.84,72.88,72.84,72.88,3180.0,65.4248,65.4607,65.4248,65.4607,3180.0
2019-10-10 12:50:00,72.88,72.92,72.85,72.91,13656.0,65.4607,65.4966,65.4337,65.4876,13656.0
2019-10-10 13:00:00,72.91,72.92,72.89,72.91,24733.0,65.4876,65.4966,65.4697,65.4876,24733.0
2019-10-10 13:10:00,72.91,72.93,72.85,72.86,22729.0,65.4876,65.5056,65.4337,65.4427,22729.0
2019-10-10 13:20:00,72.87,72.91,72.86,72.86,18595.0,65.4517,65.4876,65.4427,65.4427,18595.0
2019-10-10 13:30:00,72.85,72.85,72.79,72.84,19082.0,65.4337,65.4337,65.3799,65.4248,19082.0
2019-10-10 13:40:00,72.85,72.9,72.85,72.9,3983.0,65.4337,65.4787,65.4337,65.4787,3983.0
2019-10-10 13:50:00,72.92,73.0,72.91,72.95,47590.0,65.4966,65.5685,65.4876,65.5236,47590.0
2019-10-10 14:00:00,72.94,72.97,72.64,72.72,347044.0,65.5146,65.5415,65.2451,65.317,347044.0
2019-10-10 14:10:00,72.7,72.88,72.7,72.86,110042.0,65.299,65.4607,65.299,65.4427,110042.0
2019-10-10 14:20:00,72.86,72.88,72.78,72.84,31366.0,65.4427,65.4607,65.3709,65.4248,31366.0
2019-10-10 14:30:00,72.84,72.89,72.83,72.85,8126.0,65.4248,65.4697,65.4158,65.4337,8126.0
2019-10-10 14:40:00,72.85,72.85,72.78,72.84,118730.0,65.4337,65.4337,65.3709,65.4248,118730.0
2019-10-10 14:50:00,72.84,72.86,72.78,72.84,19750.0,65.4248,65.4427,65.3709,65.4248,19750.0
2019-10-10 15:00:00,72.84,72.87,72.82,72.85,844190.0,65.4248,65.4517,65.4068,65.4337,844190.0
2019-10-10 15:10:00,72.84,72.89,72.82,72.88,17425.0,65.4248,65.4697,65.4068,65.4607,17425.0
2019-10-10 15:20:00,72.89,72.93,72.86,72.92,50686.0,65.4697,65.5056,65.4427,65.4966,50686.0
2019-10-10 15:30:00,72.92,72.95,72.86,72.87,38695.0,65.4966,65.5236,65.4427,65.4517,38695.0
2019-10-10 15:40:00,72.88,72.96,72.85,72.95,39290.0,65.4607,65.5325,65.4337,65.5236,39290.0
2019-10-10 15:50:00,72.96,72.99,72.9,72.95,217437.0,65.5325,65.5595,65.4787,65.5236,217437.0
2019-10-11 09:30:00,73.88,73.95,73.85,73.95,40762.0,66.3589,66.4218,66.3319,66.4218,40762.0
2019-10-11 09:40:00,73.94,74.15,73.93,74.09,240014.0,66.4128,66.6014,66.4038,66.5475,240014.0
2019-10-11 09:50:00,74.09,74.14,74.06,74.09,36029.0,66.5475,66.5924,66.5206,66.5475,36029.0
2019-10-11 10:00:00,74.1,74.17,74.09,74.15,96254.0,66.5565,66.6194,66.5475,66.6014,96254.0
2019-10-11 10:10:00,74.15,74.18,74.13,74.16,50704.0,66.6014,66.6284,66.5834,66.6104,50704.0
2019-10-11 10:20:00,74.17,74.2,74.16,74.19,9080.0,66.6194,66.6463,66.6104,66.6373,9080.0
2019-10-11 10:30:00,74.21,74.22,74.16,74.18,714742.0,66.6553,66.6643,66.6104,66.6284,714742.0
2019-10-11 10:40:00,74.17,74.2,74.14,74.17,213105.0,66.6194,66.6463,66.5924,66.6194,213105.0
2019-10-11 10:50:00,74.17,74.19,74.17,74.18,6920.0,66.6194,66.6373,66.6194,66.6284,6920.0
2019-10-11 11:00:00,74.19,74.3,74.18,74.29,35572.0,66.6373,66.7361,66.6284,66.7272,35572.0
2019-10-11 11:10:00,74.28,74.35,74.26,74.34,39578.0,66.7182,66.781,66.7002,66.7721,39578.0
2019-10-11 11:20:00,74.34,74.38,74.33,74.37,28900.0,66.7721,66.808,66.7631,66.799,28900.0
2019-10-11 11:30:00,74.37,74.45,74.36,74.39,25587.0,66.799,66.8709,66.79,66.817,25587.0
2019-10-11 11:40:00,74.38,74.39,74.2,74.25,280813.0,66.808,66.817,66.6463,66.6912,280813.0
2019-10-11 11:50:00,74.23,74.25,74.17,74.18,13721.0,66.6733,66.6912,66.6194,66.6284,13721.0
2019-10-11 12:00:00,74.2,74.21,74.1,74.13,21294.0,66.6463,66.6553,66.5565,66.5834,21294.0
2019-10-11 12:10:00,74.14,74.17,74.09,74.11,10507.0,66.5924,66.6194,66.5475,66.5655,10507.0
2019-10-11 12:20:00,74.11,74.17,74.1,74.17,7182.0,66.5655,66.6194,66.5565,66.6194,7182.0
2019-10-11 12:30:00,74.17,74.17,73.86,74.09,298004.0,66.6194,66.6194,66.3409,66.5475,298004.0
2019-10-11 12:40:00,74.1,74.16,74.07,74.15,10528.0,66.5565,66.6104,66.5295,66.6014,10528.0
2019-10-11 12:50:00,74.16,74.23,74.15,74.23,21449.0,66.6104,66.6733,66.6014,66.6733,21449.0
2019-10-11 13:00:00,74.22,74.23,74.17,74.17,9762.0,66.6643,66.6733,66.6194,66.6194,9762.0
2019-10-11 13:10:00,74.19,74.19,74.11,74.14,85860.0,66.6373,66.6373,66.5655,66.5924,85860.0
2019-10-11 13:20:00,74.15,74.35,74.13,74.21,258742.0,66.6014,66.781,66.5834,66.6553,258742.0
2019-10-11 13:30:00,74.21,74.26,74.16,74.22,9328.0,66.6553,66.7002,66.6104,66.6643,9328.0
2019-10-11 13:40:00,74.24,74.29,74.23,74.26,15537.0,66.6822,66.7272,66.6733,66.7002,15537.0
2019-10-11 13:50:00,74.29,74.31,74.24,74.28,29200.0,66.7272,66.7451,66.6822,66.7182,29200.0
2019-10-11 14:00:00,74.29,74.29,74.25,74.26,8079.0,66.7272,66.7272,66.6912,66.7002,8079.0
2019-10-11 14:10:00,74.25,74.25,74.19,74.25,38727.0,66.6912,66.6912,66.6373,66.6912,38727.0
2019-10-11 14:20:00,74.24,74.31,74.24,74.29,35099.0,66.6822,66.7451,66.6822,66.7272,35099.0
2019-10-11 14:30:00,74.29,74.31,74.27,74.31,34316.0,66.7272,66.7451,66.7092,66.7451,34316.0
2019-10-11 14:40:00,74.31,74.36,74.3,74.33,40503.0,66.7451,66.79,66.7361,66.7631,40503.0
2019-10-11 14:50:00,74.31,74.34,74.3,74.33,14103.0,66.7451,66.7721,66.7361,66.7631,14103.0
2019-10-11 15:00:00,74.32,74.33,74.29,74.33,28249.0,66.7541,66.7631,66.7272,66.7631,28249.0
2019-10-11 15:10:00,74.32,74.34,74.3,74.33,52319.0,66.7541,66.7721,66.7361,66.7631,52319.0
2019-10-11 15:20:00,74.32,74.34,74.29,74.33,80447.0,66.7541,66.7721,66.7272,66.7631,80447.0
2019-10-11 15:30:00,74.33,74.4,74.23,74.39,229026.0,66.7631,66.826,66.6733,66.817,229026.0
2019-10-11 15:40:00,74.39,74.41,74.06,74.11,264550.0,66.817,66.8349,66.5206,66.5655,264550.0
2019-10-11 15:50:00,74.11,74.17,73.93,73.95,436855.0,66.5655,66.6194,66.4038,66.4218,436855.0
2019-10-14 09:30:00,73.75,73.86,73.71,73.73,105662.0,66.2421,66.3409,66.2062,66.2242,105662.0
2019-10-14 09:40:00,73.75,73.85,73.72,73.85,54989.0,66.2421,66.3319,66.2152,66.3319,54989.0
2019-10-14 09:50:00,73.84,73.87,73.8,73.85,12506.0,66.323,66.3499,66.287,66.3319,12506.0
2019-10-14 10:00:00,73.86,73.94,73.83,73.94,25026.0,66.3409,66.4128,66.314,66.4128,25026.0
2019-10-14 10:10:00,73.94,73.94,73.84,73.84,37016.0,66.4128,66.4128,66.323,66.323,37016.0
2019-10-14 10:20:00,73.83,73.83,73.79,73.81,10923.0,66.314,66.314,66.2781,66.296,10923.0
2019-10-14 10:30:00,73.81,73.88,73.81,73.88,10959.0,66.296,66.3589,66.296,66.3589,10959.0
2019-10-14 10:40:00,73.88,73.91,73.87,73.88,5299.0,66.3589,66.3858,66.3499,66.3589,5299.0
2019-10-14 10:50:00,73.89,73.9,73.88,73.9,3900.0,66.3679,66.3769,66.3589,66.3769,3900.0
2019-10-14 11:00:00,73.92,73.93,73.84,73.87,10770.0,66.3948,66.4038,66.323,66.3499,10770.0
2019-10-14 11:10:00,73.87,73.89,73.83,73.88,11197.0,66.3499,66.3679,66.314,66.3589,11197.0
2019-10-14 11:20:00,73.88,73.88,73.83,73.83,13970.0,66.3589,66.3589,66.314,66.314,13970.0
2019-10-14 11:30:00,73.83,73.92,73.83,73.92,8322.0,66.314,66.3948,66.314,66.3948,8322.0
2019-10-14 11:40:00,73.92,73.92,73.88,73.89,15163.0,66.3948,66.3948,66.3589,66.3679,15163.0
2019-10-14 11:50:00,73.89,73.91,73.88,73.88,11907.0,66.3679,66.3858,66.3589,66.3589,11907.0
2019-10-14 12:00:00,73.88,73.89,73.84,73.88,4500.0,66.3589,66.3679,66.323,66.3589,4500.0
2019-10-14 12:10:00,73.88,73.89,73.85,73.88,8783.0,66.3589,66.3679,66.3319,66.3589,8783.0
2019-10-14 12:20:00,73.87,73.87,73.81,73.83,16450.0,66.3499,66.3499,66.296,66.314,16450.0
2019-10-14 12:30:00,73.83,73.87,73.83,73.87,5341.0,66.314,66.3499,66.314,66.3499,5341.0
2019-10-14 12:40:00,73.86,73.88,73.85,73.85,17845.0,66.3409,66.3589,66.3319,66.3319,17845.0
2019-10-14 12:50:00,73.86,73.86,73.83,73.83,16758.0,66.3409,66.3409,66.314,66.314,16758.0
2019-10-14 13:00:00,73.84,73.87,73.83,73.86,245958.0,66.323,66.3499,66.314,66.3409,245958.0
2019-10-14 13:10:00,73.86,73.86,73.83,73.83,89596.0,66.3409,66.3409,66.314,66.314,89596.0
2019-10-14 13:20:00,73.83,73.85,73.82,73.84,75540.0,66.314,66.3319,66.305,66.323,75540.0
2019-10-14 13:30:00,73.84,73.84,73.8,73.8,31200.0,66.323,66.323,66.287,66.287,31200.0
2019-10-14 13:40:00,73.82,73.85,73.81,73.85,8919.0,66.305,66.3319,66.296,66.3319,8919.0
2019-10-14 13:50:00,73.85,73.88,73.83,73.88,5186.0,66.3319,66.3589,66.314,66.3589,5186.0
2019-10-14 14:00:00,73.88,73.9,73.86,73.88,18390.0,66.3589,66.3769,66.3409,66.3589,18390.0
2019-10-14 14:10:00,73.89,73.91,73.88,73.9,12211.0,66.3679,66.3858,66.3589,66.3769,12211.0
2019-10-14 14:20:00,73.91,73.91,73.88,73.88,13083.0,66.3858,66.3858,66.3589,66.3589,13083.0
2019-10-14 14:30:00,73.88,73.88,73.85,73.86,18117.0,66.3589,66.3589,66.3319,66.3409,18117.0
2019-10-14 14:40:00,73.85,73.87,73.84,73.84,13495.0,66.3319,66.3499,66.323,66.323,13495.0
2019-10-14 14:50:00,73.84,73.86,73.83,73.85,21045.0,66.323,66.3409,66.314,66.3319,21045.0
2019-10-14 15:00:00,73.84,73.85,73.8,73.82,19895.0,66.323,66.3319,66.287,66.305,19895.0
2019-10-14 15:10:00,73.82,73.84,73.81,73.84,29618.0,66.305,66.323,66.296,66.323,29618.0
2019-10-14 15:20:00,73.84,73.86,73.83,73.84,23083.0,66.323,66.3409,66.314,66.323,23083.0
2019-10-14 15:30:00,73.83,73.83,73.78,73.81,10638.0,66.314,66.314,66.2691,66.296,10638.0
2019-10-14 15:40:00,73.8,73.8,73.78,73.78,13244.0,66.287,66.287,66.2691,66.2691,13244.0
2019-10-14 15:50:00,73.78,73.83,73.76,73.78,93367.0,66.2691,66.314,66.2511,66.2691,93367.0
2019-10-15 09:30:00,74.05,74.08,74.03,74.07,16406.0,66.5116,66.5385,66.4936,66.5295,16406.0
2019-10-15 09:40:00,74.07,74.12,74.06,74.1,42322.0,66.5295,66.5745,66.5206,66.5565,42322.0
2019-10-15 09:50:00,74.11,74.11,74.07,74.1,13619.0,66.5655,66.5655,66.5295,66.5565,13619.0
2019-10-15 10:00:00,74.1,74.16,74.1,74.16,8915.0,66.5565,66.6104,66.5565,66.6104,8915.0
2019-10-15 10:10:00,74.15,74.28,74.15,74.27,513833.0,66.6014,66.7182,66.6014,66.7092,513833.0
2019-10-15 10:20:00,74.27,74.44,74.27,74.41,34143.0,66.7092,66.8619,66.7092,66.8349,34143.0
2019-10-15 10:30:00,74.4,74.53,74.4,74.53,56958.0,66.826,66.9427,66.826,66.9427,56958.0
2019-10-15 10:40:00,74.55,74.58,74.53,74.58,62065.0,66.9607,66.9876,66.9427,66.9876,62065.0
2019-10-15 10:50:00,74.58,74.67,74.57,74.66,273238.0,66.9876,67.0685,66.9786,67.0595,273238.0
2019-10-15 11:00:00,74.67,74.7,74.62,74.65,57907.0,67.0685,67.0954,67.0236,67.0505,57907.0
2019-10-15 11:10:00,74.64,74.64,74.57,74.57,53209.0,67.0415,67.0415,66.9786,66.9786,53209.0
2019-10-15 11:20:00,74.56,74.6,74.52,74.6,56514.0,66.9697,67.0056,66.9337,67.0056,56514.0
2019-10-15 11:30:00,74.59,74.61,74.51,74.51,88004.0,66.9966,67.0146,66.9248,66.9248,88004.0
2019-10-15 11:40:00,74.52,74.58,74.52,74.58,19438.0,66.9337,66.9876,66.9337,66.9876,19438.0
2019-10-15 11:50:00,74.59,74.61,74.57,74.58,19064.0,66.9966,67.0146,66.9786,66.9876,19064.0
2019-10-15 12:00:00,74.59,74.62,74.58,74.6,32516.0,66.9966,67.0236,66.9876,67.0056,32516.0
2019-10-15 12:10:00,74.59,74.61,74.57,74.58,25443.0,66.9966,67.0146,66.9786,66.9876,25443.0
2019-10-15 12:20:00,74.57,74.59,74.53,74.54,29345.0,66.9786,66.9966,66.9427,66.9517,29345.0
2019-10-15 12:30:00,74.55,74.57,74.54,74.57,18276.0,66.9607,66.9786,66.9517,66.9786,18276.0
2019-10-15 12:40:00,74.56,74.57,74.54,74.55,16759.0,66.9697,66.9786,66.9517,66.9607,16759.0
2019-10-15 12:50:00,74.55,74.62,74.55,74.61,30324.0,66.9607,67.0236,66.9607,67.0146,30324.0
2019-10-15 13:00:00,74.62,74.64,74.59,74.59,30451.0,67.0236,67.0415,66.9966,66.9966,30451.0
2019-10-15 13:10:00,74.59,74.62,74.59,74.61,17474.0,66.9966,67.0236,66.9966,67.0146,17474.0
2019-10-15 13:20:00,74.61,74.61,74.56,74.59,19381.0,67.0146,67.0146,66.9697,66.9966,19381.0
2019-10-15 13:30:00,74.59,74.61,74.58,74.61,28095.0,66.9966,67.0146,66.9876,67.0146,28095.0
2019-10-15 13:40:00,74.62,74.64,74.6,74.63,13039.0,67.0236,67.0415,67.0056,67.0325,13039.0
2019-10-15 13:50:00,74.63,74.67,74.63,74.65,101150.0,67.0325,67.0685,67.0325,67.0505,101150.0
2019-10-15 14:00:00,74.65,74.67,74.63,74.65,97276.0,67.0505,67.0685,67.0325,67.0505,97276.0
2019-10-15 14:10:00,74.65,74.68,74.65,74.67,110961.0,67.0505,67.0775,67.0505,67.0685,110961.0
2019-10-15 14:20:00,74.67,74.7,74.67,74.67,105200.0,67.0685,67.0954,67.0685,67.0685,105200.0
2019-10-15 14:30:00,74.67,74.68,74.64,74.65,260788.0,67.0685,67.0775,67.0415,67.0505,260788.0
2019-10-15 14:40:00,74.65,74.67,74.63,74.64,94768.0,67.0505,67.0685,67.0325,67.0415,94768.0
2019-10-15 14:50:00,74.63,74.64,74.6,74.62,63821.0,67.0325,67.0415,67.0056,67.0236,63821.0
2019-10-15 15:00:00,74.62,74.62,74.58,74.59,68156.0,67.0236,67.0236,66.9876,66.9966,68156.0
2019-10-15 15:10:00,74.58,74.61,74.55,74.58,70960.0,66.9876,67.0146,66.9607,66.9876,70960.0
2019-10-15 15:20:00,74.58,74.63,74.57,74.63,21784.0,66.9876,67.0325,66.9786,67.0325,21784.0
2019-10-15 15:30:00,74.63,74.63,74.58,74.59,34873.0,67.0325,67.0325,66.9876,66.9966,34873.0
2019-10-15 15:40:00,74.59,74.59,74.53,74.54,39379.0,66.9966,66.9966,66.9427,66.9517,39379.0
2019-10-15 15:50:00,74.55,74.57,74.52,74.53,133334.0,66.9607,66.9786,66.9337,66.9427,133334.0
2019-10-16 09:30:00,74.41,74.47,74.36,74.45,95263.0,66.8349,66.8888,66.79,66.8709,95263.0
2019-10-16 09:40:00,74.45,74.47,74.42,74.44,33916.0,66.8709,66.8888,66.8439,66.8619,33916.0
2019-10-16 09:50:00,74.44,74.44,74.37,74.38,30766.0,66.8619,66.8619,66.799,66.808,30766.0
2019-10-16 10:00:00,74.38,74.4,74.32,74.38,71850.0,66.808,66.826,66.7541,66.808,71850.0
2019-10-16 10:10:00,74.38,74.39,74.36,74.38,9159.0,66.808,66.817,66.79,66.808,9159.0
2019-10-16 10:20:00,74.41,74.48,74.41,74.48,7452.0,66.8349,66.8978,66.8349,66.8978,7452.0
2019-10-16 10:30:00,74.48,74.48,74.44,74.48,16329.0,66.8978,66.8978,66.8619,66.8978,16329.0
2019-10-16 10:40:00,74.48,74.49,74.45,74.48,77931.0,66.8978,66.9068,66.8709,66.8978,77931.0
2019-10-16 10:50:00,74.48,74.55,74.48,74.55,101283.0,66.8978,66.9607,66.8978,66.9607,101283.0
2019-10-16 11:00:00,74.56,74.59,74.55,74.56,40525.0,66.9697,66.9966,66.9607,66.9697,40525.0
2019-10-16 11:10:00,74.56,74.57,74.53,74.54,69045.0,66.9697,66.9786,66.9427,66.9517,69045.0
2019-10-16 11:20:00,74.54,74.55,74.53,74.55,9278.0,66.9517,66.9607,66.9427,66.9607,9278.0
2019-10-16 11:30:00,74.55,74.55,74.48,74.53,18862.0,66.9607,66.9607,66.8978,66.9427,18862.0
2019-10-16 11:40:00,74.52,74.64,74.51,74.63,46180.0,66.9337,67.0415,66.9248,67.0325,46180.0
2019-10-16 11:50:00,74.64,74.64,74.55,74.55,4816.0,67.0415,67.0415,66.9607,66.9607,4816.0
2019-10-16 12:00:00,74.54,74.58,74.54,74.57,9806.0,66.9517,66.9876,66.9517,66.9786,9806.0
2019-10-16 12:10:00,74.57,74.57,74.53,74.53,4415.0,66.9786,66.9786,66.9427,66.9427,4415.0
2019-10-16 12:20:00,74.54,74.55,74.51,74.52,7214.0,66.9517,66.9607,66.9248,66.9337,7214.0
2019-10-16 12:30:00,74.53,74.54,74.5,74.51,5554.0,66.9427,66.9517,66.9158,66.9248,5554.0
2019-10-16 12:40:00,74.5,74.51,74.49,74.5,25694.0,66.9158,66.9248,66.9068,66.9158,25694.0
2019-10-16 12:50:00,74.48,74.48,74.45,74.47,4138.0,66.8978,66.8978,66.8709,66.8888,4138.0
2019-10-16 13:00:00,74.47,74.49,74.44,74.46,740037.0,66.8888,66.9068,66.8619,66.8798,740037.0
2019-10-16 13:10:00,74.45,74.45,74.43,74.43,10039.0,66.8709,66.8709,66.8529,66.8529,10039.0
2019-10-16 13:20:00,74.44,74.45,74.41,74.42,4797.0,66.8619,66.8709,66.8349,66.8439,4797.0
2019-10-16 13:30:00,74.44,74.48,74.43,74.48,4204.0,66.8619,66.8978,66.8529,66.8978,4204.0
2019-10-16 13:40:00,74.47,74.49,74.4,74.46,105208.0,66.8888,66.9068,66.826,66.8798,105208.0
2019-10-16 13:50:00,74.45,74.46,74.41,74.41,12124.0,66.8709,66.8798,66.8349,66.8349,12124.0
2019-10-16 14:00:00,74.42,74.44,74.4,74.42,14484.0,66.8439,66.8619,66.826,66.8439,14484.0
2019-10-16 14:10:00,74.44,74.48,74.44,74.47,17171.0,66.8619,66.8978,66.8619,66.8888,17171.0
2019-10-16 14:20:00,74.47,74.47,74.46,74.47,2488.0,66.8888,66.8888,66.8798,66.8888,2488.0
2019-10-16 14:30:00,74.47,74.54,74.46,74.54,9190.0,66.8888,66.9517,66.8798,66.9517,9190.0
2019-10-16 14:40:00,74.54,74.54,74.53,74.53,2291.0,66.9517,66.9517,66.9427,66.9427,2291.0
2019-10-16 14:50:00,74.54,74.55,74.53,74.53,21104.0,66.9517,66.9607,66.9427,66.9427,21104.0
2019-10-16 15:00:00,74.52,74.53,74.51,74.51,108905.0,66.9337,66.9427,66.9248,66.9248,108905.0
2019-10-16 15:10:00,74.5,74.51,74.45,74.48,158967.0,66.9158,66.9248,66.8709,66.8978,158967.0
2019-10-16 15:20:00,74.48,74.49,74.47,74.49,51886.0,66.8978,66.9068,66.8888,66.9068,51886.0
2019-10-16 15:30:00,74.48,74.53,74.48,74.52,239765.0,66.8978,66.9427,66.8978,66.9337,239765.0
2019-10-16 15:40:00,74.52,74.52,74.47,74.5,267828.0,66.9337,66.9337,66.8888,66.9158,267828.0
2019-10-16 15:50:00,74.5,74.54,74.5,74.51,456287.0,66.9158,66.9517,66.9158,66.9248,456287.0
2019-10-17 09:30:00,74.87,74.89,74.8,74.82,186995.0,67.2481,67.2661,67.1852,67.2032,186995.0
2019-10-17 09:40:00,74.82,74.92,74.8,74.92,156870.0,67.2032,67.293,67.1852,67.293,156870.0
2019-10-17 09:50:00,74.93,74.96,74.9,74.93,47195.0,67.302,67.3289,67.2751,67.302,47195.0
2019-10-17 10:00:00,74.93,74.93,74.87,74.89,55287.0,67.302,67.302,67.2481,67.2661,55287.0
2019-10-17 10:10:00,74.89,74.96,74.88,74.92,63817.0,67.2661,67.3289,67.2571,67.293,63817.0
2019-10-17 10:20:00,74.92,74.95,74.85,74.9,63438.0,67.293,67.32,67.2301,67.2751,63438.0
2019-10-17 10:30:00,74.9,74.9,74.81,74.86,61431.0,67.2751,67.2751,67.1942,67.2391,61431.0
2019-10-17 10:40:00,74.85,74.86,74.75,74.76,78236.0,67.2301,67.2391,67.1403,67.1493,78236.0
2019-10-17 10:50:00,74.75,74.8,74.73,74.75,62142.0,67.1403,67.1852,67.1224,67.1403,62142.0
2019-10-17 11:00:00,74.75,74.76,74.64,74.74,111387.0,67.1403,67.1493,67.0415,67.1313,111387.0
2019-10-17 11:10:00,74.75,74.81,74.75,74.8,34325.0,67.1403,67.1942,67.1403,67.1852,34325.0
2019-10-17 11:20:00,74.81,74.81,74.77,74.78,34368.0,67.1942,67.1942,67.1583,67.1673,34368.0
2019-10-17 11:30:00,74.79,74.79,74.68,74.72,45917.0,67.1763,67.1763,67.0775,67.1134,45917.0
2019-10-17 11:40:00,74.72,74.73,74.68,74.69,39963.0,67.1134,67.1224,67.0775,67.0864,39963.0
2019-10-17 11:50:00,74.69,74.7,74.61,74.63,34708.0,67.0864,67.0954,67.0146,67.0325,34708.0
2019-10-17 12:00:00,74.65,74.65,74.57,74.61,15740.0,67.0505,67.0505,66.9786,67.0146,15740.0
2019-10-17 12:10:00,74.62,74.62,74.59,74.61,12274.0,67.0236,67.0236,66.9966,67.0146,12274.0
2019-10-17 12:20:00,74.61,74.66,74.6,74.63,23999.0,67.0146,67.0595,67.0056,67.0325,23999.0
2019-10-17 12:30:00,74.65,74.69,74.64,74.67,8044.0,67.0505,67.0864,67.0415,67.0685,8044.0
2019-10-17 12:40:00,74.68,74.69,74.67,74.67,5380.0,67.0775,67.0864,67.0685,67.0685,5380.0
2019-10-17 12:50:00,74.68,74.71,74.67,74.71,6759.0,67.0775,67.1044,67.0685,67.1044,6759.0
2019-10-17 13:00:00,74.7,74.72,74.68,74.69,11480.0,67.0954,67.1134,67.0775,67.0864,11480.0
2019-10-17 13:10:00,74.69,74.74,74.68,74.73,13998.0,67.0864,67.1313,67.0775,67.1224,13998.0
2019-10-17 13:20:00,74.72,74.73,74.7,74.71,6361.0,67.1134,67.1224,67.0954,67.1044,6361.0
2019-10-17 13:30:00,74.72,74.75,74.72,74.75,9379.0,67.1134,67.1403,67.1134,67.1403,9379.0
2019-10-17 13:40:00,74.75,74.77,74.72,74.77,9714.0,67.1403,67.1583,67.1134,67.1583,9714.0
2019-10-17 13:50:00,74.77,74.77,74.73,74.74,24901.0,67.1583,67.1583,67.1224,67.1313,24901.0
2019-10-17 14:00:00,74.74,74.74,74.67,74.69,8297.0,67.1313,67.1313,67.0685,67.0864,8297.0
2019-10-17 14:10:00,74.69,74.69,74.66,74.69,28561.0,67.0864,67.0864,67.0595,67.0864,28561.0
2019-10-17 14:20:00,74.7,74.73,74.69,74.73,4414.0,67.0954,67.1224,67.0864,67.1224,4414.0
2019-10-17 14:30:00,74.73,74.74,74.69,74.73,49042.0,67.1224,67.1313,67.0864,67.1224,49042.0
2019-10-17 14:40:00,74.73,74.76,74.72,74.75,8884.0,67.1224,67.1493,67.1134,67.1403,8884.0
2019-10-17 14:50:00,74.77,74.78,74.74,74.78,13494.0,67.1583,67.1673,67.1313,67.1673,13494.0
2019-10-17 15:00:00,74.78,74.79,74.74,74.74,44915.0,67.1673,67.1763,67.1313,67.1313,44915.0
2019-10-17 15:10:00,74.74,74.78,74.74,74.74,19902.0,67.1313,67.1673,67.1313,67.1313,19902.0
2019-10-17 15:20:00,74.75,74.77,74.73,74.76,61664.0,67.1403,67.1583,67.1224,67.1493,61664.0
2019-10-17 15:30:00,74.76,74.79,74.73,74.74,109846.0,67.1493,67.1763,67.1224,67.1313,109846.0
2019-10-17 15:40:00,74.74,74.76,74.7,74.7,27868.0,67.1313,67.1493,67.0954,67.0954,27868.0
2019-10-17 15:50:00,74.69,74.75,74.68,74.73,258080.0,67.0864,67.1403,67.0775,67.1224,258080.0
2019-10-18 09:30:00,74.63,74.73,74.63,74.72,45558.0,67.0325,67.1224,67.0325,67.1134,45558.0
2019-10-18 09:40:00,74.72,74.74,74.67,74.73,43717.0,67.1134,67.1313,67.0685,67.1224,43717.0
2019-10-18 09:50:00,74.73,74.73,74.66,74.68,9540.0,67.1224,67.1224,67.0595,67.0775,9540.0
2019-10-18 10:00:00,74.68,74.68,74.6,74.64,16578.0,67.0775,67.0775,67.0056,67.0415,16578.0
2019-10-18 10:10:00,74.64,74.65,74.56,74.6,29168.0,67.0415,67.0505,66.9697,67.0056,29168.0
2019-10-18 10:20:00,74.6,74.64,74.57,74.59,66683.0,67.0056,67.0415,66.9786,66.9966,66683.0
2019-10-18 10:30:00,74.61,74.61,74.5,74.56,11306.0,67.0146,67.0146,66.9158,66.9697,11306.0
2019-10-18 10:40:00,74.52,74.53,74.46,74.51,71057.0,66.9337,66.9427,66.8798,66.9248,71057.0
2019-10-18 10:50:00,74.53,74.57,74.52,74.56,33306.0,66.9427,66.9786,66.9337,66.9697,33306.0
2019-10-18 11:00:00,74.56,74.58,74.53,74.54,35247.0,66.9697,66.9876,66.9427,66.9517,35247.0
2019-10-18 11:10:00,74.53,74.62,74.53,74.61,20721.0,66.9427,67.0236,66.9427,67.0146,20721.0
2019-10-18 11:20:00,74.6,74.63,74.6,74.61,23641.0,67.0056,67.0325,67.0056,67.0146,23641.0
2019-10-18 11:30:00,74.61,74.63,74.54,74.61,20354.0,67.0146,67.0325,66.9517,67.0146,20354.0
2019-10-18 11:40:00,74.62,74.62,74.53,74.53,46961.0,67.0236,67.0236,66.9427,66.9427,46961.0
2019-10-18 11:50:00,74.53,74.53,74.43,74.45,22102.0,66.9427,66.9427,66.8529,66.8709,22102.0
2019-10-18 12:00:00,74.44,74.48,74.43,74.44,163647.0,66.8619,66.8978,66.8529,66.8619,163647.0
2019-10-18 12:10:00,74.44,74.45,74.33,74.33,3646.0,66.8619,66.8709,66.7631,66.7631,3646.0
2019-10-18 12:20:00,74.32,74.34,74.23,74.31,30214.0,66.7541,66.7721,66.6733,66.7451,30214.0
2019-10-18 12:30:00,74.3,74.37,74.29,74.36,8324.0,66.7361,66.799,66.7272,66.79,8324.0
2019-10-18 12:40:00,74.35,74.43,74.35,74.42,39246.0,66.781,66.8529,66.781,66.8439,39246.0
2019-10-18 12:50:00,74.42,74.46,74.42,74.45,11302.0,66.8439,66.8798,66.8439,66.8709,11302.0
2019-10-18 13:00:00,74.46,74.52,74.46,74.51,9242.0,66.8798,66.9337,66.8798,66.9248,9242.0
2019-10-18 13:10:00,74.51,74.56,74.5,74.55,10694.0,66.9248,66.9697,66.9158,66.9607,10694.0
2019-10-18 13:20:00,74.54,74.56,74.52,74.53,8084.0,66.9517,66.9697,66.9337,66.9427,8084.0
2019-10-18 13:30:00,74.53,74.54,74.53,74.53,3567.0,66.9427,66.9517,66.9427,66.9427,3567.0
2019-10-18 13:40:00,74.53,74.6,74.51,74.59,7906.0,66.9427,67.0056,66.9248,66.9966,7906.0
2019-10-18 13:50:00,74.59,74.61,74.57,74.61,17697.0,66.9966,67.0146,66.9786,67.0146,17697.0
2019-10-18 14:00:00,74.61,74.61,74.56,74.56,15915.0,67.0146,67.0146,66.9697,66.9697,15915.0
2019-10-18 14:10:00,74.56,74.6,74.55,74.59,3542.0,66.9697,67.0056,66.9607,66.9966,3542.0
2019-10-18 14:20:00,74.6,74.63,74.58,74.61,51085.0,67.0056,67.0325,66.9876,67.0146,51085.0
2019-10-18 14:30:00,74.61,74.62,74.57,74.58,112139.0,67.0146,67.0236,66.9786,66.9876,112139.0
2019-10-18 14:40:00,74.57,74.59,74.56,74.56,29923.0,66.9786,66.9966,66.9697,66.9697,29923.0
2019-10-18 14:50:00,74.57,74.61,74.57,74.61,4645.0,66.9786,67.0146,66.9786,67.0146,4645.0
2019-10-18 15:00:00,74.61,74.63,74.59,74.62,148355.0,67.0146,67.0325,66.9966,67.0236,148355.0
2019-10-18 15:10:00,74.62,74.67,74.61,74.64,26734.0,67.0236,67.0685,67.0146,67.0415,26734.0
2019-10-18 15:20:00,74.64,74.66,74.6,74.6,7691.0,67.0415,67.0595,67.0056,67.0056,7691.0
2019-10-18 15:30:00,74.59,74.64,74.59,74.61,69800.0,66.9966,67.0415,66.9966,67.0146,69800.0
2019-10-18 15:40:00,74.61,74.61,74.56,74.57,41461.0,67.0146,67.0146,66.9697,66.9786,41461.0
2019-10-18 15:50:00,74.58,74.6,74.49,74.49,123678.0,66.9876,67.0056,66.9068,66.9068,123678.0
2019-10-21 09:30:00,74.92,74.94,74.85,74.9,138925.0,67.293,67.311,67.2301,67.2751,138925.0
2019-10-21 09:40:00,74.89,74.92,74.83,74.83,15311.0,67.2661,67.293,67.2122,67.2122,15311.0
2019-10-21 09:50:00,74.85,74.89,74.81,74.85,23996.0,67.2301,67.2661,67.1942,67.2301,23996.0
2019-10-21 10:00:00,74.84,74.87,74.8,74.84,9808.0,67.2212,67.2481,67.1852,67.2212,9808.0
2019-10-21 10:10:00,74.83,74.87,74.83,74.86,11030.0,67.2122,67.2481,67.2122,67.2391,11030.0
2019-10-21 10:20:00,74.87,74.89,74.87,74.89,6166.0,67.2481,67.2661,67.2481,67.2661,6166.0
2019-10-21 10:30:00,74.9,74.91,74.83,74.89,9970.0,67.2751,67.284,67.2122,67.2661,9970.0
2019-10-21 10:40:00,74.91,74.91,74.84,74.85,33332.0,67.284,67.284,67.2212,67.2301,33332.0
2019-10-21 10:50:00,74.85,74.89,74.83,74.89,9891.0,67.2301,67.2661,67.2122,67.2661,9891.0
2019-10-21 11:00:00,74.9,74.92,74.89,74.9,6932.0,67.2751,67.293,67.2661,67.2751,6932.0
2019-10-21 11:10:00,74.92,74.92,74.89,74.89,6161.0,67.293,67.293,67.2661,67.2661,6161.0
2019-10-21 11:20:00,74.88,74.91,74.88,74.91,30594.0,67.2571,67.284,67.2571,67.284,30594.0
2019-10-21 11:30:00,74.91,74.91,74.83,74.86,14465.0,67.284,67.284,67.2122,67.2391,14465.0
2019-10-21 11:40:00,74.87,74.9,74.87,74.89,2879.0,67.2481,67.2751,67.2481,67.2661,2879.0
2019-10-21 11:50:00,74.89,74.9,74.87,74.89,11986.0,67.2661,67.2751,67.2481,67.2661,11986.0
2019-10-21 12:00:00,74.88,74.89,74.85,74.89,8315.0,67.2571,67.2661,67.2301,67.2661,8315.0
2019-10-21 12:10:00,74.9,74.91,74.89,74.89,6080.0,67.2751,67.284,67.2661,67.2661,6080.0
2019-10-21 12:20:00,74.89,74.94,74.89,74.93,32990.0,67.2661,67.311,67.2661,67.302,32990.0
2019-10-21 12:30:00,74.94,74.96,74.93,74.95,6253.0,67.311,67.3289,67.302,67.32,6253.0
2019-10-21 12:40:00,74.95,74.96,74.94,74.94,2000.0,67.32,67.3289,67.311,67.311,2000.0
2019-10-21 12:50:00,74.95,74.97,74.93,74.94,8065.0,67.32,67.3379,67.302,67.311,8065.0
2019-10-21 13:00:00,74.93,74.95,74.91,74.91,29200.0,67.302,67.32,67.284,67.284,29200.0
2019-10-21 13:10:00,74.91,74.93,74.91,74.91,27048.0,67.284,67.302,67.284,67.284,27048.0
2019-10-21 13:20:00,74.91,74.91,74.89,74.9,5594.0,67.284,67.284,67.2661,67.2751,5594.0
2019-10-21 13:30:00,74.9,74.91,74.89,74.89,32829.0,67.2751,67.284,67.2661,67.2661,32829.0
2019-10-21 13:40:00,74.9,74.91,74.88,74.88,3895.0,67.2751,67.284,67.2571,67.2571,3895.0
2019-10-21 13:50:00,74.88,74.9,74.88,74.9,9243.0,67.2571,67.2751,67.2571,67.2751,9243.0
2019-10-21 14:00:00,74.9,74.98,74.9,74.98,4983.0,67.2751,67.3469,67.2751,67.3469,4983.0
2019-10-21 14:10:00,74.98,74.98,74.96,74.96,5936.0,67.3469,67.3469,67.3289,67.3289,5936.0
2019-10-21 14:20:00,74.95,74.96,74.93,74.94,12401.0,67.32,67.3289,67.302,67.311,12401.0
2019-10-21 14:30:00,74.94,74.96,74.93,74.95,11440.0,67.311,67.3289,67.302,67.32,11440.0
2019-10-21 14:40:00,74.96,74.96,74.94,74.94,2659.0,67.3289,67.3289,67.311,67.311,2659.0
2019-10-21 14:50:00,74.93,74.96,74.92,74.95,65277.0,67.302,67.3289,67.293,67.32,65277.0
2019-10-21 15:00:00,74.96,74.97,74.94,74.94,86735.0,67.3289,67.3379,67.311,67.311,86735.0
2019-10-21 15:10:00,74.94,74.97,74.94,74.95,10630.0,67.311,67.3379,67.311,67.32,10630.0
2019-10-21 15:20:00,74.95,74.97,74.93,74.96,5094.0,67.32,67.3379,67.302,67.3289,5094.0
2019-10-21 15:30:00,74.96,74.98,74.95,74.96,7457.0,67.3289,67.3469,67.32,67.3289,7457.0
2019-10-21 15:40:00,74.96,74.99,74.96,74.97,23008.0,67.3289,67.3559,67.3289,67.3379,23008.0
2019-10-21 15:50:00,74.98,75.0,74.96,74.99,57964.0,67.3469,67.3649,67.3289,67.3559,57964.0
2019-10-22 09:30:00,75.07,75.15,75.05,75.08,55582.0,67.4277,67.4996,67.4098,67.4367,55582.0
2019-10-22 09:40:00,75.07,75.15,75.06,75.09,317828.0,67.4277,67.4996,67.4188,67.4457,317828.0
2019-10-22 09:50:00,75.08,75.13,75.07,75.12,35522.0,67.4367,67.4816,67.4277,67.4727,35522.0
2019-10-22 10:00:00,75.12,75.15,75.09,75.09,97214.0,67.4727,67.4996,67.4457,67.4457,97214.0
2019-10-22 10:10:00,75.1,75.1,75.02,75.06,15057.0,67.4547,67.4547,67.3828,67.4188,15057.0
2019-10-22 10:20:00,75.06,75.1,75.05,75.09,14665.0,67.4188,67.4547,67.4098,67.4457,14665.0
2019-10-22 10:30:00,75.09,75.13,75.06,75.1,115304.0,67.4457,67.4816,67.4188,67.4547,115304.0
2019-10-22 10:40:00,75.11,75.13,75.1,75.12,12819.0,67.4637,67.4816,67.4547,67.4727,12819.0
2019-10-22 10:50:00,75.12,75.16,75.1,75.12,28118.0,67.4727,67.5086,67.4547,67.4727,28118.0
2019-10-22 11:00:00,75.11,75.16,75.1,75.13,21987.0,67.4637,67.5086,67.4547,67.4816,21987.0
2019-10-22 11:10:00,75.13,75.13,75.08,75.11,17447.0,67.4816,67.4816,67.4367,67.4637,17447.0
2019-10-22 11:20:00,75.11,75.13,75.09,75.1,20780.0,67.4637,67.4816,67.4457,67.4547,20780.0
2019-10-22 11:30:00,75.1,75.16,75.08,75.15,13723.0,67.4547,67.5086,67.4367,67.4996,13723.0
2019-10-22 11:40:00,75.14,75.16,75.12,75.12,5868.0,67.4906,67.5086,67.4727,67.4727,5868.0
2019-10-22 11:50:00,75.12,75.14,75.06,75.07,12050.0,67.4727,67.4906,67.4188,67.4277,12050.0
2019-10-22 12:00:00,75.07,75.11,75.07,75.11,5248.0,67.4277,67.4637,67.4277,67.4637,5248.0
2019-10-22 12:10:00,75.12,75.16,75.11,75.15,6183.0,67.4727,67.5086,67.4637,67.4996,6183.0
2019-10-22 12:20:00,75.15,75.19,75.14,75.18,7086.0,67.4996,67.5355,67.4906,67.5265,7086.0
2019-10-22 12:30:00,75.17,75.2,75.16,75.17,18812.0,67.5176,67.5445,67.5086,67.5176,18812.0
2019-10-22 12:40:00,75.17,75.2,75.16,75.19,25556.0,67.5176,67.5445,67.5086,67.5355,25556.0
2019-10-22 12:50:00,75.18,75.19,75.16,75.17,30153.0,67.5265,67.5355,67.5086,67.5176,30153.0
2019-10-22 13:00:00,75.18,75.19,75.14,75.15,11933.0,67.5265,67.5355,67.4906,67.4996,11933.0
2019-10-22 13:10:00,75.15,75.17,75.13,75.14,16162.0,67.4996,67.5176,67.4816,67.4906,16162.0
2019-10-22 13:20:00,75.15,75.16,75.14,75.15,4518.0,67.4996,67.5086,67.4906,67.4996,4518.0
2019-10-22 13:30:00,75.15,75.18,75.14,75.18,28756.0,67.4996,67.5265,67.4906,67.5265,28756.0
2019-10-22 13:40:00,75.19,75.2,75.15,75.16,28057.0,67.5355,67.5445,67.4996,67.5086,28057.0
2019-10-22 13:50:00,75.15,75.16,75.11,75.14,11542.0,67.4996,67.5086,67.4637,67.4906,11542.0
2019-10-22 14:00:00,75.14,75.17,75.13,75.17,4854.0,67.4906,67.5176,67.4816,67.5176,4854.0
2019-10-22 14:10:00,75.17,75.19,75.16,75.19,16380.0,67.5176,67.5355,67.5086,67.5355,16380.0
2019-10-22 14:20:00,75.19,75.19,75.05,75.12,29945.0,67.5355,67.5355,67.4098,67.4727,29945.0
2019-10-22 14:30:00,75.13,75.15,74.96,75.04,101175.0,67.4816,67.4996,67.3289,67.4008,101175.0
2019-10-22 14:40:00,75.03,75.03,74.91,74.94,15913.0,67.3918,67.3918,67.284,67.311,15913.0
2019-10-22 14:50:00,74.93,74.93,74.84,74.89,33466.0,67.302,67.302,67.2212,67.2661,33466.0
2019-10-22 15:00:00,74.9,74.91,74.8,74.88,17467.0,67.2751,67.284,67.1852,67.2571,17467.0
2019-10-22 15:10:00,74.88,74.91,74.84,74.89,49949.0,67.2571,67.284,67.2212,67.2661,49949.0
2019-10-22 15:20:00,74.89,74.95,74.86,74.94,17424.0,67.2661,67.32,67.2391,67.311,17424.0
2019-10-22 15:30:00,74.94,74.98,74.92,74.92,20351.0,67.311,67.3469,67.293,67.293,20351.0
2019-10-22 15:40:00,74.92,74.92,74.8,74.82,109000.0,67.293,67.293,67.1852,67.2032,109000.0
2019-10-22 15:50:00,74.83,74.84,74.77,74.79,209304.0,67.2122,67.2212,67.1583,67.1763,209304.0
2019-10-23 09:30:00,74.75,74.82,74.69,74.81,91952.0,67.1403,67.2032,67.0864,67.1942,91952.0
2019-10-23 09:40:00,74.8,74.89,74.79,74.88,21306.0,67.1852,67.2661,67.1763,67.2571,21306.0
2019-10-23 09:50:00,74.86,74.87,74.83,74.86,28826.0,67.2391,67.2481,67.2122,67.2391,28826.0
2019-10-23 10:00:00,74.87,74.87,74.81,74.81,20318.0,67.2481,67.2481,67.1942,67.1942,20318.0
2019-10-23 10:10:00,74.81,74.84,74.78,74.81,20888.0,67.1942,67.2212,67.1673,67.1942,20888.0
2019-10-23 10:20:00,74.8,74.82,74.77,74.8,128825.0,67.1852,67.2032,67.1583,67.1852,128825.0
2019-10-23 10:30:00,74.81,74.83,74.74,74.76,346671.0,67.1942,67.2122,67.1313,67.1493,346671.0
2019-10-23 10:40:00,74.76,74.86,74.75,74.86,180419.0,67.1493,67.2391,67.1403,67.2391,180419.0
2019-10-23 10:50:00,74.85,74.91,74.84,74.89,70031.0,67.2301,67.284,67.2212,67.2661,70031.0
2019-10-23 11:00:00,74.88,74.92,74.88,74.9,42387.0,67.2571,67.293,67.2571,67.2751,42387.0
2019-10-23 11:10:00,74.9,74.96,74.89,74.94,35207.0,67.2751,67.3289,67.2661,67.311,35207.0
2019-10-23 11:20:00,74.94,74.97,74.93,74.95,77607.0,67.311,67.3379,67.302,67.32,77607.0
2019-10-23 11:30:00,74.96,74.96,74.91,74.94,31759.0,67.3289,67.3289,67.284,67.311,31759.0
2019-10-23 11:40:00,74.95,74.98,74.94,74.96,34961.0,67.32,67.3469,67.311,67.3289,34961.0
2019-10-23 11:50:00,74.97,74.97,74.91,74.92,33727.0,67.3379,67.3379,67.284,67.293,33727.0
2019-10-23 12:00:00,74.91,74.93,74.88,74.88,27955.0,67.284,67.302,67.2571,67.2571,27955.0
2019-10-23 12:10:00,74.88,74.92,74.88,74.9,25406.0,67.2571,67.293,67.2571,67.2751,25406.0
2019-10-23 12:20:00,74.9,74.9,74.86,74.88,26200.0,67.2751,67.2751,67.2391,67.2571,26200.0
2019-10-23 12:30:00,74.88,74.94,74.88,74.94,46889.0,67.2571,67.311,67.2571,67.311,46889.0
2019-10-23 12:40:00,74.94,74.95,74.92,74.92,62753.0,67.311,67.32,67.293,67.293,62753.0
2019-10-23 12:50:00,74.92,74.93,74.9,74.91,18693.0,67.293,67.302,67.2751,67.284,18693.0
2019-10-23 13:00:00,74.9,74.94,74.89,74.92,15326.0,67.2751,67.311,67.2661,67.293,15326.0
2019-10-23 13:10:00,74.91,74.91,74.85,74.88,8067.0,67.284,67.284,67.2301,67.2571,8067.0
2019-10-23 13:20:00,74.88,74.9,74.86,74.89,23496.0,67.2571,67.2751,67.2391,67.2661,23496.0
2019-10-23 13:30:00,74.89,74.9,74.88,74.9,7944.0,67.2661,67.2751,67.2571,67.2751,7944.0
2019-10-23 13:40:00,74.9,74.92,74.89,74.92,7231.0,67.2751,67.293,67.2661,67.293,7231.0
2019-10-23 13:50:00,74.92,74.93,74.89,74.9,5672.0,67.293,67.302,67.2661,67.2751,5672.0
2019-10-23 14:00:00,74.9,74.9,74.86,74.89,21286.0,67.2751,67.2751,67.2391,67.2661,21286.0
2019-10-23 14:10:00,74.89,74.89,74.82,74.83,14996.0,67.2661,67.2661,67.2032,67.2122,14996.0
2019-10-23 14:20:00,74.83,74.86,74.82,74.84,27775.0,67.2122,67.2391,67.2032,67.2212,27775.0
2019-10-23 14:30:00,74.83,74.86,74.81,74.83,19812.0,67.2122,67.2391,67.1942,67.2122,19812.0
2019-10-23 14:40:00,74.82,74.86,74.81,74.86,14634.0,67.2032,67.2391,67.1942,67.2391,14634.0
2019-10-23 14:50:00,74.86,74.87,74.83,74.87,16268.0,67.2391,67.2481,67.2122,67.2481,16268.0
2019-10-23 15:00:00,74.87,74.9,74.86,74.9,63153.0,67.2481,67.2751,67.2391,67.2751,63153.0
2019-10-23 15:10:00,74.9,74.91,74.86,74.87,25153.0,67.2751,67.284,67.2391,67.2481,25153.0
2019-10-23 15:20:00,74.88,74.93,74.87,74.92,34044.0,67.2571,67.302,67.2481,67.293,34044.0
2019-10-23 15:30:00,74.92,74.97,74.92,74.94,49400.0,67.293,67.3379,67.293,67.311,49400.0
2019-10-23 15:40:00,74.94,74.97,74.93,74.97,107566.0,67.311,67.3379,67.302,67.3379,107566.0
2019-10-23 15:50:00,74.96,75.03,74.95,75.02,236448.0,67.3289,67.3918,67.32,67.3828,236448.0
2019-10-24 09:30:00,75.31,75.36,75.22,75.23,128593.0,67.6433,67.6882,67.5625,67.5715,128593.0
2019-10-24 09:40:00,75.22,75.24,75.14,75.17,58860.0,67.5625,67.5804,67.4906,67.5176,58860.0
2019-10-24 09:50:00,75.16,75.16,75.06,75.08,14840.0,67.5086,67.5086,67.4188,67.4367,14840.0
2019-10-24 10:00:00,75.07,75.1,75.01,75.05,11253.0,67.4277,67.4547,67.3739,67.4098,11253.0
2019-10-24 10:10:00,75.06,75.07,75.01,75.03,8936.0,67.4188,67.4277,67.3739,67.3918,8936.0
2019-10-24 10:20:00,75.03,75.09,75.02,75.07,22025.0,67.3918,67.4457,67.3828,67.4277,22025.0
2019-10-24 10:30:00,75.06,75.09,75.01,75.09,19391.0,67.4188,67.4457,67.3739,67.4457,19391.0
2019-10-24 10:40:00,75.09,75.11,75.08,75.08,11630.0,67.4457,67.4637,67.4367,67.4367,11630.0
2019-10-24 10:50:00,75.09,75.09,75.04,75.08,19482.0,67.4457,67.4457,67.4008,67.4367,19482.0
2019-10-24 11:00:00,75.09,75.13,75.07,75.13,20307.0,67.4457,67.4816,67.4277,67.4816,20307.0
2019-10-24 11:10:00,75.13,75.14,75.1,75.11,22655.0,67.4816,67.4906,67.4547,67.4637,22655.0
2019-10-24 11:20:00,75.11,75.18,75.11,75.18,31297.0,67.4637,67.5265,67.4637,67.5265,31297.0
2019-10-24 11:30:00,75.18,75.22,75.17,75.17,15453.0,67.5265,67.5625,67.5176,67.5176,15453.0
2019-10-24 11:40:00,75.17,75.19,75.17,75.17,22852.0,67.5176,67.5355,67.5176,67.5176,22852.0
2019-10-24 11:50:00,75.16,75.2,75.1,75.19,92312.0,67.5086,67.5445,67.4547,67.5355,92312.0
2019-10-24 12:00:00,75.2,75.22,75.1,75.11,7865.0,67.5445,67.5625,67.4547,67.4637,7865.0
2019-10-24 12:10:00,75.12,75.13,74.98,75.02,48100.0,67.4727,67.4816,67.3469,67.3828,48100.0
2019-10-24 12:20:00,75.04,75.08,75.01,75.08,11947.0,67.4008,67.4367,67.3739,67.4367,11947.0
2019-10-24 12:30:00,75.08,75.13,75.07,75.13,60277.0,67.4367,67.4816,67.4277,67.4816,60277.0
2019-10-24 12:40:00,75.12,75.15,75.1,75.15,6679.0,67.4727,67.4996,67.4547,67.4996,6679.0
2019-10-24 12:50:00,75.15,75.16,75.11,75.11,12694.0,67.4996,67.5086,67.4637,67.4637,12694.0
2019-10-24 13:00:00,75.12,75.13,75.06,75.06,17619.0,67.4727,67.4816,67.4188,67.4188,17619.0
2019-10-24 13:10:00,75.06,75.1,75.06,75.09,8275.0,67.4188,67.4547,67.4188,67.4457,8275.0
2019-10-24 13:20:00,75.08,75.11,75.08,75.1,11120.0,67.4367,67.4637,67.4367,67.4547,11120.0
2019-10-24 13:30:00,75.1,75.1,75.05,75.07,16553.0,67.4547,67.4547,67.4098,67.4277,16553.0
2019-10-24 13:40:00,75.07,75.07,75.05,75.07,3608.0,67.4277,67.4277,67.4098,67.4277,3608.0
2019-10-24 13:50:00,75.06,75.06,75.03,75.05,8678.0,67.4188,67.4188,67.3918,67.4098,8678.0
2019-10-24 14:00:00,75.05,75.08,75.05,75.07,10525.0,67.4098,67.4367,67.4098,67.4277,10525.0
2019-10-24 14:10:00,75.08,75.1,75.07,75.09,12387.0,67.4367,67.4547,67.4277,67.4457,12387.0
2019-10-24 14:20:00,75.1,75.1,75.08,75.09,4041.0,67.4547,67.4547,67.4367,67.4457,4041.0
2019-10-24 14:30:00,75.09,75.14,75.09,75.13,18769.0,67.4457,67.4906,67.4457,67.4816,18769.0
2019-10-24 14:40:00,75.13,75.14,75.11,75.11,6956.0,67.4816,67.4906,67.4637,67.4637,6956.0
2019-10-24 14:50:00,75.12,75.13,75.12,75.13,4411.0,67.4727,67.4816,67.4727,67.4816,4411.0
2019-10-24 15:00:00,75.13,75.16,75.13,75.15,15716.0,67.4816,67.5086,67.4816,67.4996,15716.0
2019-10-24 15:10:00,75.15,75.16,75.14,75.16,14935.0,67.4996,67.5086,67.4906,67.5086,14935.0
2019-10-24 15:20:00,75.16,75.18,75.15,75.16,156594.0,67.5086,67.5265,67.4996,67.5086,156594.0
2019-10-24 15:30:00,75.16,75.18,75.14,75.18,24771.0,67.5086,67.5265,67.4906,67.5265,24771.0
2019-10-24 15:40:00,75.18,75.19,75.14,75.19,36764.0,67.5265,67.5355,67.4906,67.5355,36764.0
2019-10-24 15:50:00,75.19,75.23,75.16,75.17,220218.0,67.5355,67.5715,67.5086,67.5176,220218.0
2019-10-25 09:30:00,75.03,75.11,75.02,75.1,49033.0,67.3918,67.4637,67.3828,67.4547,49033.0
2019-10-25 09:40:00,75.12,75.12,75.09,75.09,11749.0,67.4727,67.4727,67.4457,67.4457,11749.0
2019-10-25 09:50:00,75.1,75.14,75.1,75.13,19078.0,67.4547,67.4906,67.4547,67.4816,19078.0
2019-10-25 10:00:00,75.13,75.18,75.12,75.17,14239.0,67.4816,67.5265,67.4727,67.5176,14239.0
2019-10-25 10:10:00,75.17,75.21,75.17,75.21,31527.0,67.5176,67.5535,67.5176,67.5535,31527.0
2019-10-25 10:20:00,75.2,75.27,75.2,75.23,15930.0,67.5445,67.6074,67.5445,67.5715,15930.0
2019-10-25 10:30:00,75.24,75.25,75.21,75.24,30697.0,67.5804,67.5894,67.5535,67.5804,30697.0
2019-10-25 10:40:00,75.24,75.32,75.22,75.31,25147.0,67.5804,67.6523,67.5625,67.6433,25147.0
2019-10-25 10:50:00,75.32,75.34,75.29,75.34,14225.0,67.6523,67.6703,67.6254,67.6703,14225.0
2019-10-25 11:00:00,75.34,75.37,75.31,75.34,16905.0,67.6703,67.6972,67.6433,67.6703,16905.0
2019-10-25 11:10:00,75.36,75.43,75.36,75.41,25152.0,67.6882,67.7511,67.6882,67.7331,25152.0
2019-10-25 11:20:00,75.43,75.52,75.43,75.51,74966.0,67.7511,67.8319,67.7511,67.823,74966.0
2019-10-25 11:30:00,75.5,75.51,75.47,75.5,64586.0,67.814,67.823,67.787,67.814,64586.0
2019-10-25 11:40:00,75.49,75.53,75.49,75.51,9349.0,67.805,67.8409,67.805,67.823,9349.0
2019-10-25 11:50:00,75.5,75.53,75.48,75.48,18945.0,67.814,67.8409,67.796,67.796,18945.0
2019-10-25 12:00:00,75.49,75.49,75.4,75.42,45010.0,67.805,67.805,67.7242,67.7421,45010.0
2019-10-25 12:10:00,75.42,75.44,75.42,75.44,5895.0,67.7421,67.7601,67.7421,67.7601,5895.0
2019-10-25 12:20:00,75.44,75.45,75.43,75.45,5064.0,67.7601,67.7691,67.7511,67.7691,5064.0
2019-10-25 12:30:00,75.46,75.47,75.43,75.45,12401.0,67.778,67.787,67.7511,67.7691,12401.0
2019-10-25 12:40:00,75.44,75.44,75.41,75.43,38153.0,67.7601,67.7601,67.7331,67.7511,38153.0
2019-10-25 12:50:00,75.43,75.45,75.41,75.42,3948.0,67.7511,67.7691,67.7331,67.7421,3948.0
2019-10-25 13:00:00,75.42,75.44,75.42,75.43,11525.0,67.7421,67.7601,67.7421,67.7511,11525.0
2019-10-25 13:10:00,75.44,75.45,75.43,75.45,5309.0,67.7601,67.7691,67.7511,67.7691,5309.0
2019-10-25 13:20:00,75.45,75.46,75.44,75.46,29194.0,67.7691,67.778,67.7601,67.778,29194.0
2019-10-25 13:30:00,75.45,75.46,75.42,75.43,22591.0,67.7691,67.778,67.7421,67.7511,22591.0
2019-10-25 13:40:00,75.43,75.46,75.42,75.45,17051.0,67.7511,67.778,67.7421,67.7691,17051.0
2019-10-25 13:50:00,75.44,75.47,75.44,75.44,13313.0,67.7601,67.787,67.7601,67.7601,13313.0
2019-10-25 14:00:00,75.44,75.46,75.38,75.4,26998.0,67.7601,67.778,67.7062,67.7242,26998.0
2019-10-25 14:10:00,75.39,75.43,75.39,75.42,18324.0,67.7152,67.7511,67.7152,67.7421,18324.0
2019-10-25 14:20:00,75.42,75.43,75.41,75.42,20436.0,67.7421,67.7511,67.7331,67.7421,20436.0
2019-10-25 14:30:00,75.42,75.43,75.37,75.39,27394.0,67.7421,67.7511,67.6972,67.7152,27394.0
2019-10-25 14:40:00,75.39,75.42,75.38,75.42,24975.0,67.7152,67.7421,67.7062,67.7421,24975.0
2019-10-25 14:50:00,75.42,75.46,75.41,75.44,33503.0,67.7421,67.778,67.7331,67.7601,33503.0
2019-10-25 15:00:00,75.43,75.44,75.41,75.41,29274.0,67.7511,67.7601,67.7331,67.7331,29274.0
2019-10-25 15:10:00,75.42,75.44,75.41,75.44,34920.0,67.7421,67.7601,67.7331,67.7601,34920.0
2019-10-25 15:20:00,75.44,75.46,75.43,75.43,23077.0,67.7601,67.778,67.7511,67.7511,23077.0
2019-10-25 15:30:00,75.44,75.46,75.42,75.45,53848.0,67.7601,67.778,67.7421,67.7691,53848.0
2019-10-25 15:40:00,75.45,75.46,75.42,75.42,87800.0,67.7691,67.778,67.7421,67.7421,87800.0
2019-10-25 15:50:00,75.42,75.47,75.4,75.42,195906.0,67.7421,67.787,67.7242,67.7421,195906.0
2019-10-28 09:30:00,75.69,75.84,75.68,75.81,68438.0,67.9846,68.1194,67.9756,68.0924,68438.0
2019-10-28 09:40:00,75.82,75.85,75.8,75.84,134019.0,68.1014,68.1283,68.0834,68.1194,134019.0
2019-10-28 09:50:00,75.83,75.85,75.79,75.83,34541.0,68.1104,68.1283,68.0745,68.1104,34541.0
2019-10-28 10:00:00,75.84,75.86,75.83,75.84,38701.0,68.1194,68.1373,68.1104,68.1194,38701.0
2019-10-28 10:10:00,75.85,75.87,75.84,75.85,28461.0,68.1283,68.1463,68.1194,68.1283,28461.0
2019-10-28 10:20:00,75.86,75.89,75.85,75.86,76905.0,68.1373,68.1643,68.1283,68.1373,76905.0
2019-10-28 10:30:00,75.86,75.91,75.83,75.83,16982.0,68.1373,68.1822,68.1104,68.1104,16982.0
2019-10-28 10:40:00,75.83,75.88,75.83,75.86,8104.0,68.1104,68.1553,68.1104,68.1373,8104.0
2019-10-28 10:50:00,75.86,75.86,75.8,75.81,21767.0,68.1373,68.1373,68.0834,68.0924,21767.0
2019-10-28 11:00:00,75.81,75.83,75.79,75.79,11763.0,68.0924,68.1104,68.0745,68.0745,11763.0
2019-10-28 11:10:00,75.79,75.82,75.78,75.8,15955.0,68.0745,68.1014,68.0655,68.0834,15955.0
2019-10-28 11:20:00,75.79,75.8,75.78,75.8,3506.0,68.0745,68.0834,68.0655,68.0834,3506.0
2019-10-28 11:30:00,75.82,75.83,75.77,75.81,18114.0,68.1014,68.1104,68.0565,68.0924,18114.0
2019-10-28 11:40:00,75.81,75.85,75.79,75.84,41776.0,68.0924,68.1283,68.0745,68.1194,41776.0
2019-10-28 11:50:00,75.84,75.85,75.79,75.82,8641.0,68.1194,68.1283,68.0745,68.1014,8641.0
2019-10-28 12:00:00,75.83,75.84,75.8,75.82,17426.0,68.1104,68.1194,68.0834,68.1014,17426.0
2019-10-28 12:10:00,75.83,75.84,75.82,75.84,10738.0,68.1104,68.1194,68.1014,68.1194,10738.0
2019-10-28 12:20:00,75.85,75.87,75.83,75.85,25480.0,68.1283,68.1463,68.1104,68.1283,25480.0
2019-10-28 12:30:00,75.84,75.84,75.8,75.83,119361.0,68.1194,68.1194,68.0834,68.1104,119361.0
2019-10-28 12:40:00,75.83,75.85,75.82,75.83,11744.0,68.1104,68.1283,68.1014,68.1104,11744.0
2019-10-28 12:50:00,75.83,75.84,75.8,75.8,26527.0,68.1104,68.1194,68.0834,68.0834,26527.0
2019-10-28 13:00:00,75.81,75.83,75.8,75.82,13508.0,68.0924,68.1104,68.0834,68.1014,13508.0
2019-10-28 13:10:00,75.82,75.85,75.81,75.85,15605.0,68.1014,68.1283,68.0924,68.1283,15605.0
2019-10-28 13:20:00,75.85,75.86,75.83,75.85,5565.0,68.1283,68.1373,68.1104,68.1283,5565.0
2019-10-28 13:30:00,75.85,75.86,75.83,75.85,14392.0,68.1283,68.1373,68.1104,68.1283,14392.0
2019-10-28 13:40:00,75.86,75.88,75.85,75.86,5865.0,68.1373,68.1553,68.1283,68.1373,5865.0
2019-10-28 13:50:00,75.86,75.88,75.83,75.85,20151.0,68.1373,68.1553,68.1104,68.1283,20151.0
2019-10-28 14:00:00,75.87,75.88,75.85,75.85,13128.0,68.1463,68.1553,68.1283,68.1283,13128.0
2019-10-28 14:10:00,75.85,75.88,75.85,75.87,7398.0,68.1283,68.1553,68.1283,68.1463,7398.0
2019-10-28 14:20:00,75.88,75.88,75.86,75.87,6357.0,68.1553,68.1553,68.1373,68.1463,6357.0
2019-10-28 14:30:00,75.87,75.87,75.86,75.86,9838.0,68.1463,68.1463,68.1373,68.1373,9838.0
2019-10-28 14:40:00,75.87,75.89,75.87,75.87,27024.0,68.1463,68.1643,68.1463,68.1463,27024.0
2019-10-28 14:50:00,75.88,75.9,75.87,75.88,8376.0,68.1553,68.1733,68.1463,68.1553,8376.0
2019-10-28 15:00:00,75.88,75.89,75.86,75.88,18613.0,68.1553,68.1643,68.1373,68.1553,18613.0
2019-10-28 15:10:00,75.88,75.91,75.88,75.89,10000.0,68.1553,68.1822,68.1553,68.1643,10000.0
2019-10-28 15:20:00,75.88,75.9,75.88,75.9,22345.0,68.1553,68.1733,68.1553,68.1733,22345.0
2019-10-28 15:30:00,75.89,75.89,75.86,75.86,18896.0,68.1643,68.1643,68.1373,68.1373,18896.0
2019-10-28 15:40:00,75.86,75.87,75.82,75.85,34299.0,68.1373,68.1463,68.1014,68.1283,34299.0
2019-10-28 15:50:00,75.85,75.86,75.81,75.84,115318.0,68.1283,68.1373,68.0924,68.1194,115318.0
2019-10-29 09:30:00,75.65,75.67,75.57,75.66,16754.0,67.9487,67.9667,67.8768,67.9577,16754.0
2019-10-29 09:40:00,75.69,75.71,75.65,75.71,32260.0,67.9846,68.0026,67.9487,68.0026,32260.0
2019-10-29 09:50:00,75.71,75.76,75.71,75.73,79586.0,68.0026,68.0475,68.0026,68.0206,79586.0
2019-10-29 10:00:00,75.72,75.75,75.68,75.72,22980.0,68.0116,68.0385,67.9756,68.0116,22980.0
2019-10-29 10:10:00,75.71,75.74,75.71,75.72,141527.0,68.0026,68.0295,68.0026,68.0116,141527.0
2019-10-29 10:20:00,75.73,75.76,75.72,75.75,8200.0,68.0206,68.0475,68.0116,68.0385,8200.0
2019-10-29 10:30:00,75.77,75.82,75.74,75.81,24510.0,68.0565,68.1014,68.0295,68.0924,24510.0
2019-10-29 10:40:00,75.81,75.92,75.8,75.88,46626.0,68.0924,68.1912,68.0834,68.1553,46626.0
2019-10-29 10:50:00,75.88,75.88,75.85,75.86,8146.0,68.1553,68.1553,68.1283,68.1373,8146.0
2019-10-29 11:00:00,75.87,75.9,75.86,75.88,22796.0,68.1463,68.1733,68.1373,68.1553,22796.0
2019-10-29 11:10:00,75.88,75.89,75.82,75.83,24683.0,68.1553,68.1643,68.1014,68.1104,24683.0
2019-10-29 11:20:00,75.83,75.84,75.78,75.83,16383.0,68.1104,68.1194,68.0655,68.1104,16383.0
2019-10-29 11:30:00,75.83,75.85,75.8,75.81,18475.0,68.1104,68.1283,68.0834,68.0924,18475.0
2019-10-29 11:40:00,75.81,75.84,75.81,75.83,19642.0,68.0924,68.1194,68.0924,68.1104,19642.0
2019-10-29 11:50:00,75.83,75.87,75.7,75.74,77569.0,68.1104,68.1463,67.9936,68.0295,77569.0
2019-10-29 12:00:00,75.73,75.8,75.67,75.8,58503.0,68.0206,68.0834,67.9667,68.0834,58503.0
2019-10-29 12:10:00,75.81,75.85,75.79,75.84,7932.0,68.0924,68.1283,68.0745,68.1194,7932.0
2019-10-29 12:20:00,75.85,75.87,75.83,75.87,25477.0,68.1283,68.1463,68.1104,68.1463,25477.0
2019-10-29 12:30:00,75.87,75.89,75.86,75.89,11347.0,68.1463,68.1643,68.1373,68.1643,11347.0
2019-10-29 12:40:00,75.88,75.89,75.86,75.87,6623.0,68.1553,68.1643,68.1373,68.1463,6623.0
2019-10-29 12:50:00,75.88,75.88,75.85,75.85,4813.0,68.1553,68.1553,68.1283,68.1283,4813.0
2019-10-29 13:00:00,75.86,75.89,75.86,75.88,11085.0,68.1373,68.1643,68.1373,68.1553,11085.0
2019-10-29 13:10:00,75.87,75.89,75.85,75.86,10375.0,68.1463,68.1643,68.1283,68.1373,10375.0
2019-10-29 13:20:00,75.86,75.86,75.83,75.85,10725.0,68.1373,68.1373,68.1104,68.1283,10725.0
2019-10-29 13:30:00,75.84,75.85,75.84,75.85,6647.0,68.1194,68.1283,68.1194,68.1283,6647.0
2019-10-29 13:40:00,75.85,75.85,75.83,75.84,9501.0,68.1283,68.1283,68.1104,68.1194,9501.0
2019-10-29 13:50:00,75.84,75.86,75.83,75.85,23037.0,68.1194,68.1373,68.1104,68.1283,23037.0
2019-10-29 14:00:00,75.84,75.84,75.79,75.81,16496.0,68.1194,68.1194,68.0745,68.0924,16496.0
2019-10-29 14:10:00,75.81,75.81,75.79,75.8,3399.0,68.0924,68.0924,68.0745,68.0834,3399.0
2019-10-29 14:20:00,75.79,75.81,75.78,75.79,13479.0,68.0745,68.0924,68.0655,68.0745,13479.0
2019-10-29 14:30:00,75.8,75.81,75.78,75.81,14445.0,68.0834,68.0924,68.0655,68.0924,14445.0
2019-10-29 14:40:00,75.8,75.8,75.76,75.78,23180.0,68.0834,68.0834,68.0475,68.0655,23180.0
2019-10-29 14:50:00,75.78,75.79,75.73,75.74,57195.0,68.0655,68.0745,68.0206,68.0295,57195.0
2019-10-29 15:00:00,75.74,75.77,75.72,75.75,27162.0,68.0295,68.0565,68.0116,68.0385,27162.0
2019-10-29 15:10:00,75.75,75.78,75.75,75.78,28619.0,68.0385,68.0655,68.0385,68.0655,28619.0
2019-10-29 15:20:00,75.78,75.79,75.75,75.75,21652.0,68.0655,68.0745,68.0385,68.0385,21652.0
2019-10-29 15:30:00,75.75,75.75,75.71,75.71,33126.0,68.0385,68.0385,68.0026,68.0026,33126.0
2019-10-29 15:40:00,75.72,75.73,75.69,75.7,53615.0,68.0116,68.0206,67.9846,67.9936,53615.0
2019-10-29 15:50:00,75.7,75.77,75.7,75.75,249791.0,67.9936,68.0565,67.9936,68.0385,249791.0
2019-10-30 09:30:00,75.7,75.7,75.56,75.57,92441.0,67.9936,67.9936,67.8679,67.8768,92441.0
2019-10-30 09:40:00,75.56,75.62,75.56,75.62,38606.0,67.8679,67.9218,67.8679,67.9218,38606.0
2019-10-30 09:50:00,75.62,75.62,75.59,75.59,13665.0,67.9218,67.9218,67.8948,67.8948,13665.0
2019-10-30 10:00:00,75.59,75.59,75.39,75.58,310603.0,67.8948,67.8948,67.7152,67.8858,310603.0
2019-10-30 10:10:00,75.6,75.63,75.59,75.62,14871.0,67.9038,67.9307,67.8948,67.9218,14871.0
2019-10-30 10:20:00,75.63,75.64,75.59,75.62,4550.0,67.9307,67.9397,67.8948,67.9218,4550.0
2019-10-30 10:30:00,75.6,75.65,75.57,75.64,17984.0,67.9038,67.9487,67.8768,67.9397,17984.0
2019-10-30 10:40:00,75.63,75.66,75.63,75.65,7138.0,67.9307,67.9577,67.9307,67.9487,7138.0
2019-10-30 10:50:00,75.64,75.66,75.64,75.64,5368.0,67.9397,67.9577,67.9397,67.9397,5368.0
2019-10-30 11:00:00,75.65,75.66,75.63,75.65,10869.0,67.9487,67.9577,67.9307,67.9487,10869.0
2019-10-30 11:10:00,75.65,75.68,75.64,75.65,4200.0,67.9487,67.9756,67.9397,67.9487,4200.0
2019-10-30 11:20:00,75.63,75.64,75.6,75.63,12836.0,67.9307,67.9397,67.9038,67.9307,12836.0
2019-10-30 11:30:00,75.62,75.64,75.62,75.63,8948.0,67.9218,67.9397,67.9218,67.9307,8948.0
2019-10-30 11:40:00,75.61,75.62,75.58,75.62,11652.0,67.9128,67.9218,67.8858,67.9218,11652.0
2019-10-30 11:50:00,75.63,75.64,75.61,75.63,4000.0,67.9307,67.9397,67.9128,67.9307,4000.0
2019-10-30 12:00:00,75.64,75.67,75.64,75.67,6733.0,67.9397,67.9667,67.9397,67.9667,6733.0
2019-10-30 12:10:00,75.67,75.7,75.65,75.69,10193.0,67.9667,67.9936,67.9487,67.9846,10193.0
2019-10-30 12:20:00,75.68,75.72,75.68,75.72,8161.0,67.9756,68.0116,67.9756,68.0116,8161.0
2019-10-30 12:30:00,75.73,75.74,75.71,75.72,13623.0,68.0206,68.0295,68.0026,68.0116,13623.0
2019-10-30 12:40:00,75.72,75.74,75.71,75.71,13149.0,68.0116,68.0295,68.0026,68.0026,13149.0
2019-10-30 12:50:00,75.71,75.71,75.68,75.68,9601.0,68.0026,68.0026,67.9756,67.9756,9601.0
2019-10-30 13:00:00,75.68,75.71,75.68,75.7,7019.0,67.9756,68.0026,67.9756,67.9936,7019.0
2019-10-30 13:10:00,75.7,75.71,75.68,75.68,4088.0,67.9936,68.0026,67.9756,67.9756,4088.0
2019-10-30 13:20:00,75.68,75.69,75.67,75.68,8865.0,67.9756,67.9846,67.9667,67.9756,8865.0
2019-10-30 13:30:00,75.68,75.69,75.66,75.66,5637.0,67.9756,67.9846,67.9577,67.9577,5637.0
2019-10-30 13:40:00,75.66,75.7,75.63,75.63,50131.0,67.9577,67.9936,67.9307,67.9307,50131.0
2019-10-30 13:50:00,75.62,75.63,75.55,75.55,16107.0,67.9218,67.9307,67.8589,67.8589,16107.0
2019-10-30 14:00:00,75.52,75.61,75.51,75.59,16253.0,67.8319,67.9128,67.823,67.8948,16253.0
2019-10-30 14:10:00,75.61,75.72,75.61,75.69,15153.0,67.9128,68.0116,67.9128,67.9846,15153.0
2019-10-30 14:20:00,75.7,75.71,75.67,75.69,24295.0,67.9936,68.0026,67.9667,67.9846,24295.0
2019-10-30 14:30:00,75.69,75.7,75.51,75.53,95962.0,67.9846,67.9936,67.823,67.8409,95962.0
2019-10-30 14:40:00,75.54,75.68,75.53,75.67,61773.0,67.8499,67.9756,67.8409,67.9667,61773.0
2019-10-30 14:50:00,75.67,75.84,75.67,75.83,95177.0,67.9667,68.1194,67.9667,68.1104,95177.0
2019-10-30 15:00:00,75.84,75.9,75.83,75.88,65570.0,68.1194,68.1733,68.1104,68.1553,65570.0
2019-10-30 15:10:00,75.89,75.92,75.88,75.91,83328.0,68.1643,68.1912,68.1553,68.1822,83328.0
2019-10-30 15:20:00,75.92,76.04,75.92,75.97,78361.0,68.1912,68.299,68.1912,68.2361,78361.0
2019-10-30 15:30:00,75.97,75.98,75.92,75.94,76316.0,68.2361,68.2451,68.1912,68.2092,76316.0
2019-10-30 15:40:00,75.93,75.95,75.91,75.92,129902.0,68.2002,68.2182,68.1822,68.1912,129902.0
2019-10-30 15:50:00,75.92,76.0,75.92,75.99,336137.0,68.1912,68.2631,68.1912,68.2541,336137.0
2019-10-31 09:30:00,75.86,75.93,75.8,75.82,81804.0,68.1373,68.2002,68.0834,68.1014,81804.0
2019-10-31 09:40:00,75.82,75.84,75.74,75.74,14534.0,68.1014,68.1194,68.0295,68.0295,14534.0
2019-10-31 09:50:00,75.74,75.77,75.71,75.71,32405.0,68.0295,68.0565,68.0026,68.0026,32405.0
2019-10-31 10:00:00,75.7,75.7,75.64,75.66,12744.0,67.9936,67.9936,67.9397,67.9577,12744.0
2019-10-31 10:10:00,75.67,75.67,75.55,75.6,33201.0,67.9667,67.9667,67.8589,67.9038,33201.0
2019-10-31 10:20:00,75.59,75.59,75.48,75.52,47792.0,67.8948,67.8948,67.796,67.8319,47792.0
2019-10-31 10:30:00,75.51,75.51,75.4,75.46,19697.0,67.823,67.823,67.7242,67.778,19697.0
2019-10-31 10:40:00,75.44,75.56,75.44,75.56,27442.0,67.7601,67.8679,67.7601,67.8679,27442.0
2019-10-31 10:50:00,75.57,75.62,75.56,75.62,9941.0,67.8768,67.9218,67.8679,67.9218,9941.0
2019-10-31 11:00:00,75.62,75.66,75.61,75.66,8835.0,67.9218,67.9577,67.9128,67.9577,8835.0
2019-10-31 11:10:00,75.67,75.68,75.6,75.6,10775.0,67.9667,67.9756,67.9038,67.9038,10775.0
2019-10-31 11:20:00,75.59,75.63,75.57,75.6,8924.0,67.8948,67.9307,67.8768,67.9038,8924.0
2019-10-31 11:30:00,75.6,75.63,75.56,75.62,15134.0,67.9038,67.9307,67.8679,67.9218,15134.0
2019-10-31 11:40:00,75.65,75.67,75.63,75.63,17273.0,67.9487,67.9667,67.9307,67.9307,17273.0
2019-10-31 11:50:00,75.66,75.67,75.63,75.63,29896.0,67.9577,67.9667,67.9307,67.9307,29896.0
2019-10-31 12:00:00,75.62,75.63,75.5,75.54,37843.0,67.9218,67.9307,67.814,67.8499,37843.0
2019-10-31 12:10:00,75.52,75.57,75.51,75.52,20104.0,67.8319,67.8768,67.823,67.8319,20104.0
2019-10-31 12:20:00,75.5,75.56,75.48,75.56,10360.0,67.814,67.8679,67.796,67.8679,10360.0
2019-10-31 12:30:00,75.53,75.54,75.48,75.5,36036.0,67.8409,67.8499,67.796,67.814,36036.0
2019-10-31 12:40:00,75.5,75.51,75.44,75.46,115408.0,67.814,67.823,67.7601,67.778,115408.0
2019-10-31 12:50:00,75.46,75.51,75.44,75.51,75044.0,67.778,67.823,67.7601,67.823,75044.0
2019-10-31 13:00:00,75.51,75.55,75.49,75.55,56260.0,67.823,67.8589,67.805,67.8589,56260.0
2019-10-31 13:10:00,75.55,75.56,75.49,75.53,26127.0,67.8589,67.8679,67.805,67.8409,26127.0
2019-10-31 13:20:00,75.53,75.55,75.52,75.55,8752.0,67.8409,67.8589,67.8319,67.8589,8752.0
2019-10-31 13:30:00,75.55,75.58,75.54,75.57,12815.0,67.8589,67.8858,67.8499,67.8768,12815.0
2019-10-31 13:40:00,75.57,75.57,75.54,75.54,8881.0,67.8768,67.8768,67.8499,67.8499,8881.0
2019-10-31 13:50:00,75.53,75.56,75.52,75.53,6807.0,67.8409,67.8679,67.8319,67.8409,6807.0
2019-10-31 14:00:00,75.52,75.52,75.46,75.5,21743.0,67.8319,67.8319,67.778,67.814,21743.0
2019-10-31 14:10:00,75.49,75.52,75.47,75.48,13162.0,67.805,67.8319,67.787,67.796,13162.0
2019-10-31 14:20:00,75.48,75.52,75.46,75.51,661920.0,67.796,67.8319,67.778,67.823,661920.0
2019-10-31 14:30:00,75.5,75.53,75.47,75.48,11199.0,67.814,67.8409,67.787,67.796,11199.0
2019-10-31 14:40:00,75.47,75.47,75.41,75.45,12040.0,67.787,67.787,67.7331,67.7691,12040.0
2019-10-31 14:50:00,75.45,75.49,75.43,75.49,17949.0,67.7691,67.805,67.7511,67.805,17949.0
2019-10-31 15:00:00,75.49,75.54,75.47,75.51,22298.0,67.805,67.8499,67.787,67.823,22298.0
2019-10-31 15:10:00,75.53,75.58,75.52,75.57,37719.0,67.8409,67.8858,67.8319,67.8768,37719.0
2019-10-31 15:20:00,75.57,75.57,75.51,75.51,56152.0,67.8768,67.8768,67.823,67.823,56152.0
2019-10-31 15:30:00,75.52,75.64,75.51,75.59,135979.0,67.8319,67.9397,67.823,67.8948,135979.0
2019-10-31 15:40:00,75.59,75.61,75.56,75.58,76763.0,67.8948,67.9128,67.8679,67.8858,76763.0
2019-10-31 15:50:00,75.57,75.77,75.54,75.75,898510.0,67.8768,68.0565,67.8499,68.0385,898510.0
2019-11-01 09:30:00,76.21,76.26,76.19,76.24,52285.0,68.4517,68.4966,68.4337,68.4786,52285.0
2019-11-01 09:40:00,76.24,76.26,76.21,76.26,23708.0,68.4786,68.4966,68.4517,68.4966,23708.0
2019-11-01 09:50:00,76.25,76.33,76.24,76.3,60766.0,68.4876,68.5595,68.4786,68.5325,60766.0
2019-11-01 10:00:00,76.28,76.45,76.2,76.43,104617.0,68.5146,68.6673,68.4427,68.6493,104617.0
2019-11-01 10:10:00,76.43,76.45,76.4,76.4,14804.0,68.6493,68.6673,68.6224,68.6224,14804.0
2019-11-01 10:20:00,76.41,76.43,76.38,76.39,12587.0,68.6313,68.6493,68.6044,68.6134,12587.0
2019-11-01 10:30:00,76.39,76.41,76.36,76.38,26508.0,68.6134,68.6313,68.5864,68.6044,26508.0
2019-11-01 10:40:00,76.38,76.4,76.37,76.38,42880.0,68.6044,68.6224,68.5954,68.6044,42880.0
2019-11-01 10:50:00,76.38,76.41,76.37,76.39,40080.0,68.6044,68.6313,68.5954,68.6134,40080.0
2019-11-01 11:00:00,76.4,76.41,76.36,76.41,42373.0,68.6224,68.6313,68.5864,68.6313,42373.0
2019-11-01 11:10:00,76.42,76.42,76.37,76.37,30173.0,68.6403,68.6403,68.5954,68.5954,30173.0
2019-11-01 11:20:00,76.38,76.38,76.33,76.35,21755.0,68.6044,68.6044,68.5595,68.5774,21755.0
2019-11-01 11:30:00,76.35,76.38,76.34,76.38,13359.0,68.5774,68.6044,68.5685,68.6044,13359.0
2019-11-01 11:40:00,76.38,76.4,76.37,76.4,12100.0,68.6044,68.6224,68.5954,68.6224,12100.0
2019-11-01 11:50:00,76.4,76.41,76.38,76.39,18439.0,68.6224,68.6313,68.6044,68.6134,18439.0
2019-11-01 12:00:00,76.39,76.39,76.32,76.32,17517.0,68.6134,68.6134,68.5505,68.5505,17517.0
2019-11-01 12:10:00,76.32,76.32,76.25,76.29,20315.0,68.5505,68.5505,68.4876,68.5235,20315.0
2019-11-01 12:20:00,76.3,76.32,76.29,76.32,14092.0,68.5325,68.5505,68.5235,68.5505,14092.0
2019-11-01 12:30:00,76.32,76.37,76.31,76.37,19316.0,68.5505,68.5954,68.5415,68.5954,19316.0
2019-11-01 12:40:00,76.37,76.37,76.35,76.35,13460.0,68.5954,68.5954,68.5774,68.5774,13460.0
2019-11-01 12:50:00,76.34,76.36,76.32,76.33,14034.0,68.5685,68.5864,68.5505,68.5595,14034.0
2019-11-01 13:00:00,76.33,76.36,76.32,76.35,16564.0,68.5595,68.5864,68.5505,68.5774,16564.0
2019-11-01 13:10:00,76.35,76.41,76.35,76.39,20087.0,68.5774,68.6313,68.5774,68.6134,20087.0
2019-11-01 13:20:00,76.39,76.42,76.39,76.41,18335.0,68.6134,68.6403,68.6134,68.6313,18335.0
2019-11-01 13:30:00,76.41,76.43,76.4,76.43,28927.0,68.6313,68.6493,68.6224,68.6493,28927.0
2019-11-01 13:40:00,76.43,76.46,76.41,76.45,14809.0,68.6493,68.6762,68.6313,68.6673,14809.0
2019-11-01 13:50:00,76.45,76.46,76.42,76.44,18792.0,68.6673,68.6762,68.6403,68.6583,18792.0
2019-11-01 14:00:00,76.43,76.44,76.41,76.42,18909.0,68.6493,68.6583,68.6313,68.6403,18909.0
2019-11-01 14:10:00,76.42,76.45,76.41,76.41,16675.0,68.6403,68.6673,68.6313,68.6313,16675.0
2019-11-01 14:20:00,76.41,76.43,76.38,76.42,13035.0,68.6313,68.6493,68.6044,68.6403,13035.0
2019-11-01 14:30:00,76.42,76.44,76.42,76.42,14218.0,68.6403,68.6583,68.6403,68.6403,14218.0
2019-11-01 14:40:00,76.42,76.43,76.41,76.42,421297.0,68.6403,68.6493,68.6313,68.6403,421297.0
2019-11-01 14:50:00,76.42,76.44,76.38,76.42,18667.0,68.6403,68.6583,68.6044,68.6403,18667.0
2019-11-01 15:00:00,76.42,76.43,76.39,76.41,12745.0,68.6403,68.6493,68.6134,68.6313,12745.0
2019-11-01 15:10:00,76.41,76.44,76.4,76.42,21549.0,68.6313,68.6583,68.6224,68.6403,21549.0
2019-11-01 15:20:00,76.42,76.42,76.37,76.41,37452.0,68.6403,68.6403,68.5954,68.6313,37452.0
2019-11-01 15:30:00,76.41,76.45,76.4,76.45,82140.0,68.6313,68.6673,68.6224,68.6673,82140.0
2019-11-01 15:40:00,76.45,76.47,76.4,76.42,87626.0,68.6673,68.6852,68.6224,68.6403,87626.0
2019-11-01 15:50:00,76.42,76.49,76.39,76.49,367628.0,68.6403,68.7032,68.6134,68.7032,367628.0
2019-11-04 09:30:00,77.0,77.06,76.99,77.0,49540.0,69.1613,69.2152,69.1523,69.1613,49540.0
2019-11-04 09:40:00,77.0,77.06,76.96,77.0,28335.0,69.1613,69.2152,69.1253,69.1613,28335.0
2019-11-04 09:50:00,77.0,77.01,76.96,76.96,78329.0,69.1613,69.1703,69.1253,69.1253,78329.0
2019-11-04 10:00:00,76.97,76.97,76.91,76.94,17264.0,69.1343,69.1343,69.0804,69.1074,17264.0
2019-11-04 10:10:00,76.95,76.97,76.92,76.97,14320.0,69.1164,69.1343,69.0894,69.1343,14320.0
2019-11-04 10:20:00,76.97,77.0,76.95,77.0,10336.0,69.1343,69.1613,69.1164,69.1613,10336.0
2019-11-04 10:30:00,77.0,77.01,76.95,76.97,13537.0,69.1613,69.1703,69.1164,69.1343,13537.0
2019-11-04 10:40:00,76.97,76.98,76.95,76.96,19955.0,69.1343,69.1433,69.1164,69.1253,19955.0
2019-11-04 10:50:00,76.95,76.96,76.91,76.95,12537.0,69.1164,69.1253,69.0804,69.1164,12537.0
2019-11-04 11:00:00,76.94,77.01,76.94,77.01,26252.0,69.1074,69.1703,69.1074,69.1703,26252.0
2019-11-04 11:10:00,77.0,77.01,76.96,76.96,33481.0,69.1613,69.1703,69.1253,69.1253,33481.0
2019-11-04 11:20:00,76.97,76.98,76.91,76.92,50445.0,69.1343,69.1433,69.0804,69.0894,50445.0
2019-11-04 11:30:00,76.92,76.94,76.91,76.92,6410.0,69.0894,69.1074,69.0804,69.0894,6410.0
2019-11-04 11:40:00,76.92,76.94,76.89,76.93,26030.0,69.0894,69.1074,69.0625,69.0984,26030.0
2019-11-04 11:50:00,76.93,76.95,76.89,76.89,180313.0,69.0984,69.1164,69.0625,69.0625,180313.0
2019-11-04 12:00:00,76.9,76.92,76.87,76.9,11848.0,69.0715,69.0894,69.0445,69.0715,11848.0
2019-11-04 12:10:00,76.9,76.93,76.9,76.92,92053.0,69.0715,69.0984,69.0715,69.0894,92053.0
2019-11-04 12:20:00,76.93,76.93,76.89,76.9,61993.0,69.0984,69.0984,69.0625,69.0715,61993.0
2019-11-04 12:30:00,76.89,76.9,76.87,76.88,15547.0,69.0625,69.0715,69.0445,69.0535,15547.0
2019-11-04 12:40:00,76.88,76.91,76.87,76.9,9937.0,69.0535,69.0804,69.0445,69.0715,9937.0
2019-11-04 12:50:00,76.9,76.93,76.9,76.92,8051.0,69.0715,69.0984,69.0715,69.0894,8051.0
2019-11-04 13:00:00,76.92,76.93,76.9,76.92,21705.0,69.0894,69.0984,69.0715,69.0894,21705.0
2019-11-04 13:10:00,76.91,76.93,76.91,76.92,9302.0,69.0804,69.0984,69.0804,69.0894,9302.0
2019-11-04 13:20:00,76.92,76.95,76.92,76.95,7999.0,69.0894,69.1164,69.0894,69.1164,7999.0
2019-11-04 13:30:00,76.95,76.95,76.91,76.91,17927.0,69.1164,69.1164,69.0804,69.0804,17927.0
2019-11-04 13:40:00,76.91,76.94,76.9,76.91,20473.0,69.0804,69.1074,69.0715,69.0804,20473.0
2019-11-04 13:50:00,76.92,76.92,76.9,76.92,24827.0,69.0894,69.0894,69.0715,69.0894,24827.0
2019-11-04 14:00:00,76.92,76.92,76.87,76.88,22860.0,69.0894,69.0894,69.0445,69.0535,22860.0
2019-11-04 14:10:00,76.88,76.89,76.87,76.89,16499.0,69.0535,69.0625,69.0445,69.0625,16499.0
2019-11-04 14:20:00,76.89,76.91,76.88,76.9,24902.0,69.0625,69.0804,69.0535,69.0715,24902.0
2019-11-04 14:30:00,76.91,76.91,76.89,76.91,20362.0,69.0804,69.0804,69.0625,69.0804,20362.0
2019-11-04 14:40:00,76.91,76.91,76.88,76.9,26691.0,69.0804,69.0804,69.0535,69.0715,26691.0
2019-11-04 14:50:00,76.89,76.9,76.87,76.88,14557.0,69.0625,69.0715,69.0445,69.0535,14557.0
2019-11-04 15:00:00,76.88,76.88,76.85,76.86,35630.0,69.0535,69.0535,69.0265,69.0355,35630.0
2019-11-04 15:10:00,76.86,76.86,76.8,76.82,25226.0,69.0355,69.0355,68.9816,68.9996,25226.0
2019-11-04 15:20:00,76.83,76.87,76.81,76.81,38777.0,69.0086,69.0445,68.9906,68.9906,38777.0
2019-11-04 15:30:00,76.81,76.85,76.8,76.81,20050.0,68.9906,69.0265,68.9816,68.9906,20050.0
2019-11-04 15:40:00,76.81,76.86,76.81,76.86,71743.0,68.9906,69.0355,68.9906,69.0355,71743.0
2019-11-04 15:50:00,76.86,76.91,76.85,76.89,148073.0,69.0355,69.0804,69.0265,69.0625,148073.0
2019-11-05 09:30:00,76.99,77.0,76.9,76.91,50188.0,69.1523,69.1613,69.0715,69.0804,50188.0
2019-11-05 09:40:00,76.92,76.94,76.9,76.94,19979.0,69.0894,69.1074,69.0715,69.1074,19979.0
2019-11-05 09:50:00,76.94,76.97,76.92,76.95,23192.0,69.1074,69.1343,69.0894,69.1164,23192.0
2019-11-05 10:00:00,76.95,77.03,76.83,76.85,155832.0,69.1164,69.1882,69.0086,69.0265,155832.0
2019-11-05 10:10:00,76.85,76.86,76.78,76.85,43797.0,69.0265,69.0355,68.9637,69.0265,43797.0
2019-11-05 10:20:00,76.85,76.88,76.78,76.78,30272.0,69.0265,69.0535,68.9637,68.9637,30272.0
2019-11-05 10:30:00,76.79,76.83,76.78,76.79,336779.0,68.9726,69.0086,68.9637,68.9726,336779.0
2019-11-05 10:40:00,76.78,76.81,76.73,76.76,21662.0,68.9637,68.9906,68.9188,68.9457,21662.0
2019-11-05 10:50:00,76.77,76.83,76.75,76.81,31123.0,68.9547,69.0086,68.9367,68.9906,31123.0
2019-11-05 11:00:00,76.81,76.85,76.81,76.84,120726.0,68.9906,69.0265,68.9906,69.0176,120726.0
2019-11-05 11:10:00,76.84,76.89,76.83,76.87,16411.0,69.0176,69.0625,69.0086,69.0445,16411.0
2019-11-05 11:20:00,76.87,76.88,76.83,76.84,56526.0,69.0445,69.0535,69.0086,69.0176,56526.0
2019-11-05 11:30:00,76.85,76.86,76.82,76.83,67254.0,69.0265,69.0355,68.9996,69.0086,67254.0
2019-11-05 11:40:00,76.82,76.83,76.78,76.79,88307.0,68.9996,69.0086,68.9637,68.9726,88307.0
2019-11-05 11:50:00,76.78,76.84,76.78,76.83,16375.0,68.9637,69.0176,68.9637,69.0086,16375.0
2019-11-05 12:00:00,76.83,76.85,76.82,76.85,12490.0,69.0086,69.0265,68.9996,69.0265,12490.0
2019-11-05 12:10:00,76.85,76.85,76.8,76.82,16900.0,69.0265,69.0265,68.9816,68.9996,16900.0
2019-11-05 12:20:00,76.82,76.84,76.78,76.8,12688.0,68.9996,69.0176,68.9637,68.9816,12688.0
2019-11-05 12:30:00,76.79,76.82,76.78,76.81,21473.0,68.9726,68.9996,68.9637,68.9906,21473.0
2019-11-05 12:40:00,76.82,76.87,76.81,76.85,23912.0,68.9996,69.0445,68.9906,69.0265,23912.0
2019-11-05 12:50:00,76.84,76.87,76.83,76.86,71851.0,69.0176,69.0445,69.0086,69.0355,71851.0
2019-11-05 13:00:00,76.86,76.88,76.85,76.86,54140.0,69.0355,69.0535,69.0265,69.0355,54140.0
2019-11-05 13:10:00,76.86,76.9,76.86,76.89,134564.0,69.0355,69.0715,69.0355,69.0625,134564.0
2019-11-05 13:20:00,76.88,76.89,76.86,76.87,146423.0,69.0535,69.0625,69.0355,69.0445,146423.0
2019-11-05 13:30:00,76.86,76.88,76.84,76.86,101019.0,69.0355,69.0535,69.0176,69.0355,101019.0
2019-11-05 13:40:00,76.86,76.87,76.84,76.84,80679.0,69.0355,69.0445,69.0176,69.0176,80679.0
2019-11-05 13:50:00,76.84,76.89,76.84,76.87,57544.0,69.0176,69.0625,69.0176,69.0445,57544.0
2019-11-05 14:00:00,76.88,76.9,76.85,76.9,97094.0,69.0535,69.0715,69.0265,69.0715,97094.0
2019-11-05 14:10:00,76.9,76.92,76.89,76.91,219180.0,69.0715,69.0894,69.0625,69.0804,219180.0
2019-11-05 14:20:00,76.91,76.92,76.91,76.91,211835.0,69.0804,69.0894,69.0804,69.0804,211835.0
2019-11-05 14:30:00,76.92,76.93,76.9,76.9,209844.0,69.0894,69.0984,69.0715,69.0715,209844.0
2019-11-05 14:40:00,76.9,76.91,76.89,76.9,245666.0,69.0715,69.0804,69.0625,69.0715,245666.0
2019-11-05 14:50:00,76.9,76.91,76.89,76.9,59035.0,69.0715,69.0804,69.0625,69.0715,59035.0
2019-11-05 15:00:00,76.9,76.91,76.87,76.9,599639.0,69.0715,69.0804,69.0445,69.0715,599639.0
2019-11-05 15:10:00,76.89,76.9,76.86,76.88,51192.0,69.0625,69.0715,69.0355,69.0535,51192.0
2019-11-05 15:20:00,76.88,76.9,76.86,76.87,55636.0,69.0535,69.0715,69.0355,69.0445,55636.0
2019-11-05 15:30:00,76.87,76.89,76.83,76.89,17149.0,69.0445,69.0625,69.0086,69.0625,17149.0
2019-11-05 15:40:00,76.89,76.91,76.86,76.87,30861.0,69.0625,69.0804,69.0355,69.0445,30861.0
2019-11-05 15:50:00,76.87,76.89,76.82,76.84,144802.0,69.0445,69.0625,68.9996,69.0176,144802.0
2019-11-06 09:30:00,76.85,76.85,76.71,76.73,53978.0,69.0265,69.0265,68.9008,68.9188,53978.0
2019-11-06 09:40:00,76.75,76.8,76.74,76.76,16580.0,68.9367,68.9816,68.9277,68.9457,16580.0
2019-11-06 09:50:00,76.77,76.86,76.76,76.84,19978.0,68.9547,69.0355,68.9457,69.0176,19978.0
2019-11-06 10:00:00,76.83,76.88,76.83,76.87,22972.0,69.0086,69.0535,69.0086,69.0445,22972.0
2019-11-06 10:10:00,76.87,76.9,76.86,76.88,15522.0,69.0445,69.0715,69.0355,69.0535,15522.0
2019-11-06 10:20:00,76.88,76.89,76.84,76.84,26182.0,69.0535,69.0625,69.0176,69.0176,26182.0
2019-11-06 10:30:00,76.83,76.83,76.81,76.82,10575.0,69.0086,69.0086,68.9906,68.9996,10575.0
2019-11-06 10:40:00,76.83,76.86,76.82,76.84,9677.0,69.0086,69.0355,68.9996,69.0176,9677.0
2019-11-06 10:50:00,76.83,76.83,76.8,76.8,5334.0,69.0086,69.0086,68.9816,68.9816,5334.0
2019-11-06 11:00:00,76.81,76.85,76.8,76.84,16483.0,68.9906,69.0265,68.9816,69.0176,16483.0
2019-11-06 11:10:00,76.85,76.85,76.82,76.83,8298.0,69.0265,69.0265,68.9996,69.0086,8298.0
2019-11-06 11:20:00,76.84,76.84,76.8,76.81,9397.0,69.0176,69.0176,68.9816,68.9906,9397.0
2019-11-06 11:30:00,76.82,76.88,76.81,76.87,5330.0,68.9996,69.0535,68.9906,69.0445,5330.0
2019-11-06 11:40:00,76.87,76.94,76.65,76.71,274283.0,69.0445,69.1074,68.8469,68.9008,274283.0
2019-11-06 11:50:00,76.7,76.71,76.62,76.7,27673.0,68.8918,68.9008,68.82,68.8918,27673.0
2019-11-06 12:00:00,76.7,76.76,76.7,76.75,15464.0,68.8918,68.9457,68.8918,68.9367,15464.0
2019-11-06 12:10:00,76.75,76.75,76.72,76.72,11861.0,68.9367,68.9367,68.9098,68.9098,11861.0
2019-11-06 12:20:00,76.7,76.73,76.67,76.68,16607.0,68.8918,68.9188,68.8649,68.8738,16607.0
2019-11-06 12:30:00,76.68,76.71,76.67,76.71,29313.0,68.8738,68.9008,68.8649,68.9008,29313.0
2019-11-06 12:40:00,76.72,76.72,76.67,76.68,3970.0,68.9098,68.9098,68.8649,68.8738,3970.0
2019-11-06 12:50:00,76.68,76.69,76.66,76.69,4338.0,68.8738,68.8828,68.8559,68.8828,4338.0
2019-11-06 13:00:00,76.68,76.72,76.65,76.66,12218.0,68.8738,68.9098,68.8469,68.8559,12218.0
2019-11-06 13:10:00,76.65,76.71,76.65,76.71,5595.0,68.8469,68.9008,68.8469,68.9008,5595.0
2019-11-06 13:20:00,76.72,76.75,76.72,76.75,11594.0,68.9098,68.9367,68.9098,68.9367,11594.0
2019-11-06 13:30:00,76.74,76.75,76.72,76.75,7352.0,68.9277,68.9367,68.9098,68.9367,7352.0
2019-11-06 13:40:00,76.75,76.77,76.74,76.76,9432.0,68.9367,68.9547,68.9277,68.9457,9432.0
2019-11-06 13:50:00,76.77,76.82,76.76,76.8,131930.0,68.9547,68.9996,68.9457,68.9816,131930.0
2019-11-06 14:00:00,76.81,76.82,76.78,76.8,40682.0,68.9906,68.9996,68.9637,68.9816,40682.0
2019-11-06 14:10:00,76.8,76.81,76.79,76.8,3983.0,68.9816,68.9906,68.9726,68.9816,3983.0
2019-11-06 14:20:00,76.8,76.81,76.76,76.79,31883.0,68.9816,68.9906,68.9457,68.9726,31883.0
2019-11-06 14:30:00,76.79,76.8,76.77,76.78,18005.0,68.9726,68.9816,68.9547,68.9637,18005.0
2019-11-06 14:40:00,76.78,76.8,76.77,76.8,14950.0,68.9637,68.9816,68.9547,68.9816,14950.0
2019-11-06 14:50:00,76.8,76.8,76.78,76.8,12650.0,68.9816,68.9816,68.9637,68.9816,12650.0
2019-11-06 15:00:00,76.79,76.79,76.77,76.78,18286.0,68.9726,68.9726,68.9547,68.9637,18286.0
2019-11-06 15:10:00,76.78,76.82,76.78,76.82,73606.0,68.9637,68.9996,68.9637,68.9996,73606.0
2019-11-06 15:20:00,76.82,76.83,76.8,76.81,11274.0,68.9996,69.0086,68.9816,68.9906,11274.0
2019-11-06 15:30:00,76.81,76.82,76.78,76.81,32049.0,68.9906,68.9996,68.9637,68.9906,32049.0
2019-11-06 15:40:00,76.81,76.81,76.78,76.81,37258.0,68.9906,68.9906,68.9637,68.9906,37258.0
2019-11-06 15:50:00,76.81,76.84,76.8,76.83,258596.0,68.9906,69.0176,68.9816,69.0086,258596.0
2019-11-07 09:30:00,77.21,77.29,77.21,77.28,90070.0,69.3499,69.4217,69.3499,69.4128,90070.0
2019-11-07 09:40:00,77.29,77.35,77.29,77.3,20749.0,69.4217,69.4756,69.4217,69.4307,20749.0
2019-11-07 09:50:00,77.29,77.32,77.28,77.3,43689.0,69.4217,69.4487,69.4128,69.4307,43689.0
2019-11-07 10:00:00,77.31,77.33,77.25,77.26,43311.0,69.4397,69.4577,69.3858,69.3948,43311.0
2019-11-07 10:10:00,77.27,77.34,77.26,77.32,41365.0,69.4038,69.4667,69.3948,69.4487,41365.0
2019-11-07 10:20:00,77.31,77.32,77.29,77.3,13180.0,69.4397,69.4487,69.4217,69.4307,13180.0
2019-11-07 10:30:00,77.3,77.35,77.29,77.34,13297.0,69.4307,69.4756,69.4217,69.4667,13297.0
2019-11-07 10:40:00,77.33,77.35,77.31,77.31,10070.0,69.4577,69.4756,69.4397,69.4397,10070.0
2019-11-07 10:50:00,77.3,77.36,77.3,77.33,22543.0,69.4307,69.4846,69.4307,69.4577,22543.0
2019-11-07 11:00:00,77.32,77.34,77.28,77.28,6078.0,69.4487,69.4667,69.4128,69.4128,6078.0
2019-11-07 11:10:00,77.28,77.32,77.28,77.31,35701.0,69.4128,69.4487,69.4128,69.4397,35701.0
2019-11-07 11:20:00,77.31,77.31,77.25,77.26,14497.0,69.4397,69.4397,69.3858,69.3948,14497.0
2019-11-07 11:30:00,77.26,77.29,77.25,77.26,17875.0,69.3948,69.4217,69.3858,69.3948,17875.0
2019-11-07 11:40:00,77.26,77.26,77.23,77.25,15177.0,69.3948,69.3948,69.3679,69.3858,15177.0
2019-11-07 11:50:00,77.25,77.38,77.22,77.36,167342.0,69.3858,69.5026,69.3589,69.4846,167342.0
2019-11-07 12:00:00,77.38,77.38,77.27,77.31,19504.0,69.5026,69.5026,69.4038,69.4397,19504.0
2019-11-07 12:10:00,77.32,77.33,77.26,77.28,5007.0,69.4487,69.4577,69.3948,69.4128,5007.0
2019-11-07 12:20:00,77.27,77.32,77.27,77.31,17884.0,69.4038,69.4487,69.4038,69.4397,17884.0
2019-11-07 12:30:00,77.32,77.32,77.29,77.31,2308.0,69.4487,69.4487,69.4217,69.4397,2308.0
2019-11-07 12:40:00,77.3,77.31,77.27,77.3,18491.0,69.4307,69.4397,69.4038,69.4307,18491.0
2019-11-07 12:50:00,77.31,77.33,77.29,77.32,9736.0,69.4397,69.4577,69.4217,69.4487,9736.0
2019-11-07 13:00:00,77.31,77.31,77.27,77.28,3000.0,69.4397,69.4397,69.4038,69.4128,3000.0
2019-11-07 13:10:00,77.3,77.3,77.28,77.28,4881.0,69.4307,69.4307,69.4128,69.4128,4881.0
2019-11-07 13:20:00,77.28,77.3,77.28,77.29,11163.0,69.4128,69.4307,69.4128,69.4217,11163.0
2019-11-07 13:30:00,77.29,77.29,77.26,77.26,2880.0,69.4217,69.4217,69.3948,69.3948,2880.0
2019-11-07 13:40:00,77.27,77.28,77.25,77.26,53999.0,69.4038,69.4128,69.3858,69.3948,53999.0
2019-11-07 13:50:00,77.26,77.27,77.25,77.26,3405.0,69.3948,69.4038,69.3858,69.3948,3405.0
2019-11-07 14:00:00,77.26,77.3,77.26,77.28,10553.0,69.3948,69.4307,69.3948,69.4128,10553.0
2019-11-07 14:10:00,77.28,77.31,77.28,77.31,3388.0,69.4128,69.4397,69.4128,69.4397,3388.0
2019-11-07 14:20:00,77.31,77.31,77.29,77.29,6308.0,69.4397,69.4397,69.4217,69.4217,6308.0
2019-11-07 14:30:00,77.29,77.29,77.26,77.27,14158.0,69.4217,69.4217,69.3948,69.4038,14158.0
2019-11-07 14:40:00,77.28,77.29,77.1,77.16,149666.0,69.4128,69.4217,69.2511,69.305,149666.0
2019-11-07 14:50:00,77.15,77.18,77.12,77.17,9500.0,69.296,69.3229,69.2691,69.314,9500.0
2019-11-07 15:00:00,77.18,77.21,77.17,77.17,8568.0,69.3229,69.3499,69.314,69.314,8568.0
2019-11-07 15:10:00,77.17,77.18,77.07,77.07,8076.0,69.314,69.3229,69.2241,69.2241,8076.0
2019-11-07 15:20:00,77.07,77.09,77.03,77.09,28062.0,69.2241,69.2421,69.1882,69.2421,28062.0
2019-11-07 15:30:00,77.1,77.12,77.09,77.09,15054.0,69.2511,69.2691,69.2421,69.2421,15054.0
2019-11-07 15:40:00,77.09,77.13,77.04,77.13,52738.0,69.2421,69.278,69.1972,69.278,52738.0
2019-11-07 15:50:00,77.13,77.14,77.06,77.13,135509.0,69.278,69.287,69.2152,69.278,135509.0
2019-11-08 09:30:00,76.94,76.96,76.88,76.95,40713.0,69.1074,69.1253,69.0535,69.1164,40713.0
2019-11-08 09:40:00,76.94,77.0,76.94,76.98,20675.0,69.1074,69.1613,69.1074,69.1433,20675.0
2019-11-08 09:50:00,76.98,77.01,76.78,76.79,253899.0,69.1433,69.1703,68.9637,68.9726,253899.0
2019-11-08 10:00:00,76.8,76.88,76.72,76.82,77341.0,68.9816,69.0535,68.9098,68.9996,77341.0
2019-11-08 10:10:00,76.86,76.93,76.83,76.92,12925.0,69.0355,69.0984,69.0086,69.0894,12925.0
2019-11-08 10:20:00,76.93,76.94,76.89,76.94,6370.0,69.0984,69.1074,69.0625,69.1074,6370.0
2019-11-08 10:30:00,76.95,76.96,76.93,76.95,8389.0,69.1164,69.1253,69.0984,69.1164,8389.0
2019-11-08 10:40:00,76.95,77.0,76.93,76.97,13235.0,69.1164,69.1613,69.0984,69.1343,13235.0
2019-11-08 10:50:00,76.97,76.98,76.95,76.97,9357.0,69.1343,69.1433,69.1164,69.1343,9357.0
2019-11-08 11:00:00,76.98,77.01,76.96,76.96,13021.0,69.1433,69.1703,69.1253,69.1253,13021.0
2019-11-08 11:10:00,76.97,76.99,76.93,76.93,7796.0,69.1343,69.1523,69.0984,69.0984,7796.0
2019-11-08 11:20:00,76.94,76.94,76.89,76.9,17534.0,69.1074,69.1074,69.0625,69.0715,17534.0
2019-11-08 11:30:00,76.91,76.99,76.91,76.98,60164.0,69.0804,69.1523,69.0804,69.1433,60164.0
2019-11-08 11:40:00,76.98,77.02,76.97,77.01,36101.0,69.1433,69.1792,69.1343,69.1703,36101.0
2019-11-08 11:50:00,77.01,77.01,76.99,77.0,25899.0,69.1703,69.1703,69.1523,69.1613,25899.0
2019-11-08 12:00:00,77.0,77.02,76.99,77.02,26445.0,69.1613,69.1792,69.1523,69.1792,26445.0
2019-11-08 12:10:00,77.02,77.03,77.0,77.02,187331.0,69.1792,69.1882,69.1613,69.1792,187331.0
2019-11-08 12:20:00,77.01,77.02,77.0,77.01,21811.0,69.1703,69.1792,69.1613,69.1703,21811.0
2019-11-08 12:30:00,77.01,77.03,77.0,77.02,275463.0,69.1703,69.1882,69.1613,69.1792,275463.0
2019-11-08 12:40:00,77.02,77.02,76.98,76.98,10971.0,69.1792,69.1792,69.1433,69.1433,10971.0
2019-11-08 12:50:00,76.98,77.0,76.97,77.0,11683.0,69.1433,69.1613,69.1343,69.1613,11683.0
2019-11-08 13:00:00,77.0,77.0,76.98,76.98,25406.0,69.1613,69.1613,69.1433,69.1433,25406.0
2019-11-08 13:10:00,76.98,77.0,76.98,76.98,30518.0,69.1433,69.1613,69.1433,69.1433,30518.0
2019-11-08 13:20:00,76.98,76.99,76.96,76.98,15856.0,69.1433,69.1523,69.1253,69.1433,15856.0
2019-11-08 13:30:00,76.98,76.98,76.96,76.98,31048.0,69.1433,69.1433,69.1253,69.1433,31048.0
2019-11-08 13:40:00,76.98,76.99,76.97,76.98,26244.0,69.1433,69.1523,69.1343,69.1433,26244.0
2019-11-08 13:50:00,76.97,76.98,76.94,76.95,28039.0,69.1343,69.1433,69.1074,69.1164,28039.0
2019-11-08 14:00:00,76.94,76.97,76.94,76.96,34145.0,69.1074,69.1343,69.1074,69.1253,34145.0
2019-11-08 14:10:00,76.97,76.97,76.95,76.95,32273.0,69.1343,69.1343,69.1164,69.1164,32273.0
2019-11-08 14:20:00,76.95,76.96,76.94,76.95,25810.0,69.1164,69.1253,69.1074,69.1164,25810.0
2019-11-08 14:30:00,76.95,76.96,76.94,76.94,38063.0,69.1164,69.1253,69.1074,69.1074,38063.0
2019-11-08 14:40:00,76.95,76.97,76.94,76.94,30866.0,69.1164,69.1343,69.1074,69.1074,30866.0
2019-11-08 14:50:00,76.95,76.98,76.94,76.98,47451.0,69.1164,69.1433,69.1074,69.1433,47451.0
2019-11-08 15:00:00,76.97,76.99,76.97,76.99,58103.0,69.1343,69.1523,69.1343,69.1523,58103.0
2019-11-08 15:10:00,76.99,77.03,76.99,77.03,23709.0,69.1523,69.1882,69.1523,69.1882,23709.0
2019-11-08 15:20:00,77.03,77.04,77.02,77.03,10540.0,69.1882,69.1972,69.1792,69.1882,10540.0
2019-11-08 15:30:00,77.03,77.06,77.03,77.05,32682.0,69.1882,69.2152,69.1882,69.2062,32682.0
2019-11-08 15:40:00,77.06,77.07,77.02,77.04,87969.0,69.2152,69.2241,69.1792,69.1972,87969.0
2019-11-08 15:50:00,77.04,77.13,77.04,77.12,95254.0,69.1972,69.278,69.1972,69.2691,95254.0
2019-11-11 09:30:00,76.69,76.75,76.6,76.74,32863.0,68.8828,68.9367,68.802,68.9277,32863.0
2019-11-11 09:40:00,76.74,76.83,76.71,76.81,120836.0,68.9277,69.0086,68.9008,68.9906,120836.0
2019-11-11 09:50:00,76.82,76.83,76.8,76.83,39167.0,68.9996,69.0086,68.9816,69.0086,39167.0
2019-11-11 10:00:00,76.84,76.85,76.82,76.84,29094.0,69.0176,69.0265,68.9996,69.0176,29094.0
2019-11-11 10:10:00,76.84,76.86,76.83,76.84,31725.0,69.0176,69.0355,69.0086,69.0176,31725.0
2019-11-11 10:20:00,76.85,76.89,76.84,76.87,26672.0,69.0265,69.0625,69.0176,69.0445,26672.0
2019-11-11 10:30:00,76.87,76.88,76.84,76.84,39377.0,69.0445,69.0535,69.0176,69.0176,39377.0
2019-11-11 10:40:00,76.84,76.87,76.84,76.86,68062.0,69.0176,69.0445,69.0176,69.0355,68062.0
2019-11-11 10:50:00,76.86,76.87,76.83,76.83,35596.0,69.0355,69.0445,69.0086,69.0086,35596.0
2019-11-11 11:00:00,76.83,76.88,76.83,76.86,15765.0,69.0086,69.0535,69.0086,69.0355,15765.0
2019-11-11 11:10:00,76.86,76.87,76.84,76.85,19852.0,69.0355,69.0445,69.0176,69.0265,19852.0
2019-11-11 11:20:00,76.84,76.85,76.82,76.83,77182.0,69.0176,69.0265,68.9996,69.0086,77182.0
2019-11-11 11:30:00,76.84,76.85,76.82,76.85,59173.0,69.0176,69.0265,68.9996,69.0265,59173.0
2019-11-11 11:40:00,76.84,76.87,76.84,76.87,15993.0,69.0176,69.0445,69.0176,69.0445,15993.0
2019-11-11 11:50:00,76.86,76.88,76.85,76.88,15547.0,69.0355,69.0535,69.0265,69.0535,15547.0
2019-11-11 12:00:00,76.89,76.9,76.87,76.88,42982.0,69.0625,69.0715,69.0445,69.0535,42982.0
2019-11-11 12:10:00,76.87,76.91,76.87,76.9,29367.0,69.0445,69.0804,69.0445,69.0715,29367.0
2019-11-11 12:20:00,76.9,76.9,76.88,76.9,13289.0,69.0715,69.0715,69.0535,69.0715,13289.0
2019-11-11 12:30:00,76.91,76.92,76.9,76.92,9038.0,69.0804,69.0894,69.0715,69.0894,9038.0
2019-11-11 12:40:00,76.92,76.93,76.92,76.93,1400.0,69.0894,69.0984,69.0894,69.0984,1400.0
2019-11-11 12:50:00,76.92,76.93,76.92,76.93,8800.0,69.0894,69.0984,69.0894,69.0984,8800.0
2019-11-11 13:00:00,76.93,76.94,76.92,76.93,8938.0,69.0984,69.1074,69.0894,69.0984,8938.0
2019-11-11 13:10:00,76.94,76.94,76.92,76.94,2430.0,69.1074,69.1074,69.0894,69.1074,2430.0
2019-11-11 13:20:00,76.93,76.96,76.93,76.96,4327.0,69.0984,69.1253,69.0984,69.1253,4327.0
2019-11-11 13:30:00,76.96,76.98,76.95,76.98,39542.0,69.1253,69.1433,69.1164,69.1433,39542.0
2019-11-11 13:40:00,76.98,76.99,76.97,76.98,6614.0,69.1433,69.1523,69.1343,69.1433,6614.0
2019-11-11 13:50:00,76.98,76.99,76.97,76.98,13493.0,69.1433,69.1523,69.1343,69.1433,13493.0
2019-11-11 14:00:00,76.98,76.98,76.97,76.98,5548.0,69.1433,69.1433,69.1343,69.1433,5548.0
2019-11-11 14:10:00,76.98,76.98,76.96,76.97,1170.0,69.1433,69.1433,69.1253,69.1343,1170.0
2019-11-11 14:20:00,76.98,76.98,76.96,76.97,1518.0,69.1433,69.1433,69.1253,69.1343,1518.0
2019-11-11 14:30:00,76.97,76.98,76.96,76.97,7403.0,69.1343,69.1433,69.1253,69.1343,7403.0
2019-11-11 14:40:00,76.96,76.96,76.95,76.95,12619.0,69.1253,69.1253,69.1164,69.1164,12619.0
2019-11-11 14:50:00,76.96,76.97,76.94,76.96,3020.0,69.1253,69.1343,69.1074,69.1253,3020.0
2019-11-11 15:00:00,76.96,76.98,76.96,76.98,6247.0,69.1253,69.1433,69.1253,69.1433,6247.0
2019-11-11 15:10:00,76.97,76.98,76.95,76.96,12582.0,69.1343,69.1433,69.1164,69.1253,12582.0
2019-11-11 15:20:00,76.96,76.96,76.94,76.95,41118.0,69.1253,69.1253,69.1074,69.1164,41118.0
2019-11-11 15:30:00,76.95,76.97,76.92,76.94,13069.0,69.1164,69.1343,69.0894,69.1074,13069.0
2019-11-11 15:40:00,76.94,76.94,76.91,76.92,22521.0,69.1074,69.1074,69.0804,69.0894,22521.0
2019-11-11 15:50:00,76.92,76.95,76.9,76.95,49307.0,69.0894,69.1164,69.0715,69.1164,49307.0
2019-11-12 09:30:00,76.97,77.01,76.89,77.0,67168.0,69.1343,69.1703,69.0625,69.1613,67168.0
2019-11-12 09:40:00,77.0,77.04,76.99,77.03,33458.0,69.1613,69.1972,69.1523,69.1882,33458.0
2019-11-12 09:50:00,77.02,77.08,77.02,77.08,43026.0,69.1792,69.2331,69.1792,69.2331,43026.0
2019-11-12 10:00:00,77.09,77.11,77.05,77.11,38175.0,69.2421,69.2601,69.2062,69.2601,38175.0
2019-11-12 10:10:00,77.11,77.12,77.09,77.1,12439.0,69.2601,69.2691,69.2421,69.2511,12439.0
2019-11-12 10:20:00,77.11,77.16,77.11,77.15,20319.0,69.2601,69.305,69.2601,69.296,20319.0
2019-11-12 10:30:00,77.14,77.16,77.13,77.14,32155.0,69.287,69.305,69.278,69.287,32155.0
2019-11-12 10:40:00,77.15,77.18,77.13,77.17,54070.0,69.296,69.3229,69.278,69.314,54070.0
2019-11-12 10:50:00,77.17,77.19,77.15,77.15,20971.0,69.314,69.3319,69.296,69.296,20971.0
2019-11-12 11:00:00,77.16,77.17,77.12,77.17,40896.0,69.305,69.314,69.2691,69.314,40896.0
2019-11-12 11:10:00,77.17,77.19,77.15,77.17,25600.0,69.314,69.3319,69.296,69.314,25600.0
2019-11-12 11:20:00,77.19,77.19,77.13,77.15,16594.0,69.3319,69.3319,69.278,69.296,16594.0
2019-11-12 11:30:00,77.15,77.15,77.11,77.11,27252.0,69.296,69.296,69.2601,69.2601,27252.0
2019-11-12 11:40:00,77.11,77.12,77.06,77.08,19763.0,69.2601,69.2691,69.2152,69.2331,19763.0
2019-11-12 11:50:00,77.07,77.1,77.06,77.06,35475.0,69.2241,69.2511,69.2152,69.2152,35475.0
2019-11-12 12:00:00,77.07,77.08,77.03,77.03,13252.0,69.2241,69.2331,69.1882,69.1882,13252.0
2019-11-12 12:10:00,77.04,77.09,77.03,77.04,10972.0,69.1972,69.2421,69.1882,69.1972,10972.0
2019-11-12 12:20:00,77.02,77.04,77.01,77.03,12315.0,69.1792,69.1972,69.1703,69.1882,12315.0
2019-11-12 12:30:00,77.03,77.06,77.03,77.05,15177.0,69.1882,69.2152,69.1882,69.2062,15177.0
2019-11-12 12:40:00,77.05,77.06,76.99,77.0,54971.0,69.2062,69.2152,69.1523,69.1613,54971.0
2019-11-12 12:50:00,76.99,77.06,76.96,77.05,10994.0,69.1523,69.2152,69.1253,69.2062,10994.0
2019-11-12 13:00:00,77.05,77.07,77.04,77.07,7819.0,69.2062,69.2241,69.1972,69.2241,7819.0
2019-11-12 13:10:00,77.08,77.09,77.07,77.07,6992.0,69.2331,69.2421,69.2241,69.2241,6992.0
2019-11-12 13:20:00,77.07,77.09,77.03,77.03,36216.0,69.2241,69.2421,69.1882,69.1882,36216.0
2019-11-12 13:30:00,77.04,77.05,77.03,77.05,12203.0,69.1972,69.2062,69.1882,69.2062,12203.0
2019-11-12 13:40:00,77.06,77.08,77.05,77.08,10700.0,69.2152,69.2331,69.2062,69.2331,10700.0
2019-11-12 13:50:00,77.08,77.09,77.06,77.06,12694.0,69.2331,69.2421,69.2152,69.2152,12694.0
2019-11-12 14:00:00,77.06,77.06,76.98,76.99,13299.0,69.2152,69.2152,69.1433,69.1523,13299.0
2019-11-12 14:10:00,76.99,77.0,76.92,76.93,32955.0,69.1523,69.1613,69.0894,69.0984,32955.0
2019-11-12 14:20:00,76.92,76.94,76.91,76.93,10121.0,69.0894,69.1074,69.0804,69.0984,10121.0
2019-11-12 14:30:00,76.93,76.97,76.93,76.93,74366.0,69.0984,69.1343,69.0984,69.0984,74366.0
2019-11-12 14:40:00,76.94,76.94,76.9,76.9,14170.0,69.1074,69.1074,69.0715,69.0715,14170.0
2019-11-12 14:50:00,76.9,76.9,76.81,76.85,14619.0,69.0715,69.0715,68.9906,69.0265,14619.0
2019-11-12 15:00:00,76.85,76.89,76.85,76.88,58895.0,69.0265,69.0625,69.0265,69.0535,58895.0
2019-11-12 15:10:00,76.88,76.89,76.84,76.87,18041.0,69.0535,69.0625,69.0176,69.0445,18041.0
2019-11-12 15:20:00,76.87,76.91,76.87,76.9,17441.0,69.0445,69.0804,69.0445,69.0715,17441.0
2019-11-12 15:30:00,76.89,76.93,76.89,76.91,18137.0,69.0625,69.0984,69.0625,69.0804,18137.0
2019-11-12 15:40:00,76.91,76.93,76.9,76.93,37503.0,69.0804,69.0984,69.0715,69.0984,37503.0
2019-11-12 15:50:00,76.94,76.98,76.92,76.97,46379.0,69.1074,69.1433,69.0894,69.1343,46379.0
2019-11-13 09:30:00,76.57,76.69,76.46,76.68,27653.0,68.775,68.8828,68.6762,68.8738,27653.0
2019-11-13 09:40:00,76.68,76.69,76.62,76.62,62801.0,68.8738,68.8828,68.82,68.82,62801.0
2019-11-13 09:50:00,76.61,76.68,76.58,76.68,34967.0,68.811,68.8738,68.784,68.8738,34967.0
2019-11-13 10:00:00,76.68,76.73,76.66,76.72,8802.0,68.8738,68.9188,68.8559,68.9098,8802.0
2019-11-13 10:10:00,76.74,76.75,76.72,76.75,42355.0,68.9277,68.9367,68.9098,68.9367,42355.0
2019-11-13 10:20:00,76.75,76.76,76.72,76.73,13158.0,68.9367,68.9457,68.9098,68.9188,13158.0
2019-11-13 10:30:00,76.73,76.8,76.68,76.79,17444.0,68.9188,68.9816,68.8738,68.9726,17444.0
2019-11-13 10:40:00,76.8,76.82,76.76,76.79,16185.0,68.9816,68.9996,68.9457,68.9726,16185.0
2019-11-13 10:50:00,76.8,76.83,76.79,76.81,20687.0,68.9816,69.0086,68.9726,68.9906,20687.0
2019-11-13 11:00:00,76.82,76.82,76.78,76.78,13339.0,68.9996,68.9996,68.9637,68.9637,13339.0
2019-11-13 11:10:00,76.77,76.8,76.74,76.79,36454.0,68.9547,68.9816,68.9277,68.9726,36454.0
2019-11-13 11:20:00,76.78,76.8,76.77,76.77,25813.0,68.9637,68.9816,68.9547,68.9547,25813.0
2019-11-13 11:30:00,76.77,76.81,76.76,76.81,3939.0,68.9547,68.9906,68.9457,68.9906,3939.0
2019-11-13 11:40:00,76.81,76.87,76.81,76.85,14640.0,68.9906,69.0445,68.9906,69.0265,14640.0
2019-11-13 11:50:00,76.86,76.87,76.85,76.85,21466.0,69.0355,69.0445,69.0265,69.0265,21466.0
2019-11-13 12:00:00,76.86,76.88,76.82,76.84,3000.0,69.0355,69.0535,68.9996,69.0176,3000.0
2019-11-13 12:10:00,76.84,76.88,76.84,76.88,2635.0,69.0176,69.0535,69.0176,69.0535,2635.0
2019-11-13 12:20:00,76.87,76.89,76.86,76.88,26183.0,69.0445,69.0625,69.0355,69.0535,26183.0
2019-11-13 12:30:00,76.89,76.91,76.88,76.91,4987.0,69.0625,69.0804,69.0535,69.0804,4987.0
2019-11-13 12:40:00,76.92,76.93,76.89,76.9,4893.0,69.0894,69.0984,69.0625,69.0715,4893.0
2019-11-13 12:50:00,76.91,76.92,76.89,76.9,3820.0,69.0804,69.0894,69.0625,69.0715,3820.0
2019-11-13 13:00:00,76.91,76.92,76.89,76.92,7008.0,69.0804,69.0894,69.0625,69.0894,7008.0
2019-11-13 13:10:00,76.91,76.92,76.89,76.9,2788.0,69.0804,69.0894,69.0625,69.0715,2788.0
2019-11-13 13:20:00,76.91,76.92,76.87,76.89,3512.0,69.0804,69.0894,69.0445,69.0625,3512.0
2019-11-13 13:30:00,76.89,76.91,76.89,76.9,9617.0,69.0625,69.0804,69.0625,69.0715,9617.0
2019-11-13 13:40:00,76.9,76.91,76.89,76.91,24805.0,69.0715,69.0804,69.0625,69.0804,24805.0
2019-11-13 13:50:00,76.92,76.94,76.69,76.77,220655.0,69.0894,69.1074,68.8828,68.9547,220655.0
2019-11-13 14:00:00,76.76,76.79,76.71,76.77,16186.0,68.9457,68.9726,68.9008,68.9547,16186.0
2019-11-13 14:10:00,76.75,76.76,76.71,76.73,17942.0,68.9367,68.9457,68.9008,68.9188,17942.0
2019-11-13 14:20:00,76.74,76.74,76.7,76.72,13347.0,68.9277,68.9277,68.8918,68.9098,13347.0
2019-11-13 14:30:00,76.75,76.76,76.74,76.75,3434.0,68.9367,68.9457,68.9277,68.9367,3434.0
2019-11-13 14:40:00,76.76,76.81,76.76,76.8,8432.0,68.9457,68.9906,68.9457,68.9816,8432.0
2019-11-13 14:50:00,76.8,76.84,76.79,76.84,5602.0,68.9816,69.0176,68.9726,69.0176,5602.0
2019-11-13 15:00:00,76.84,76.88,76.83,76.88,35695.0,69.0176,69.0535,69.0086,69.0535,35695.0
2019-11-13 15:10:00,76.87,76.88,76.86,76.87,8384.0,69.0445,69.0535,69.0355,69.0445,8384.0
2019-11-13 15:20:00,76.88,76.89,76.86,76.87,10339.0,69.0535,69.0625,69.0355,69.0445,10339.0
2019-11-13 15:30:00,76.87,76.89,76.83,76.84,9169.0,69.0445,69.0625,69.0086,69.0176,9169.0
2019-11-13 15:40:00,76.83,76.87,76.83,76.85,12235.0,69.0086,69.0445,69.0086,69.0265,12235.0
2019-11-13 15:50:00,76.85,76.86,76.78,76.85,85662.0,69.0265,69.0355,68.9637,69.0265,85662.0
2019-11-14 09:30:00,76.66,76.77,76.6,76.76,18615.0,68.8559,68.9547,68.802,68.9457,18615.0
2019-11-14 09:40:00,76.75,76.77,76.71,76.75,7071.0,68.9367,68.9547,68.9008,68.9367,7071.0
2019-11-14 09:50:00,76.75,76.77,76.74,76.76,9087.0,68.9367,68.9547,68.9277,68.9457,9087.0
2019-11-14 10:00:00,76.77,76.82,76.77,76.81,14437.0,68.9547,68.9996,68.9547,68.9906,14437.0
2019-11-14 10:10:00,76.82,76.82,76.8,76.81,20464.0,68.9996,68.9996,68.9816,68.9906,20464.0
2019-11-14 10:20:00,76.83,76.83,76.77,76.78,20914.0,69.0086,69.0086,68.9547,68.9637,20914.0
2019-11-14 10:30:00,76.77,76.79,76.74,76.75,117979.0,68.9547,68.9726,68.9277,68.9367,117979.0
2019-11-14 10:40:00,76.75,76.77,76.72,76.74,18171.0,68.9367,68.9547,68.9098,68.9277,18171.0
2019-11-14 10:50:00,76.75,76.75,76.69,76.7,407108.0,68.9367,68.9367,68.8828,68.8918,407108.0
2019-11-14 11:00:00,76.69,76.74,76.68,76.73,43266.0,68.8828,68.9277,68.8738,68.9188,43266.0
2019-11-14 11:10:00,76.73,76.82,76.73,76.82,20110.0,68.9188,68.9996,68.9188,68.9996,20110.0
2019-11-14 11:20:00,76.81,76.81,76.76,76.77,73992.0,68.9906,68.9906,68.9457,68.9547,73992.0
2019-11-14 11:30:00,76.77,76.78,76.67,76.7,40285.0,68.9547,68.9637,68.8649,68.8918,40285.0
2019-11-14 11:40:00,76.69,76.69,76.55,76.57,28071.0,68.8828,68.8828,68.7571,68.775,28071.0
2019-11-14 11:50:00,76.58,76.65,76.57,76.62,12444.0,68.784,68.8469,68.775,68.82,12444.0
2019-11-14 12:00:00,76.61,76.66,76.6,76.66,21465.0,68.811,68.8559,68.802,68.8559,21465.0
2019-11-14 12:10:00,76.65,76.65,76.63,76.65,32099.0,68.8469,68.8469,68.8289,68.8469,32099.0
2019-11-14 12:20:00,76.66,76.67,76.64,76.67,8378.0,68.8559,68.8649,68.8379,68.8649,8378.0
2019-11-14 12:30:00,76.69,76.72,76.68,76.72,8344.0,68.8828,68.9098,68.8738,68.9098,8344.0
2019-11-14 12:40:00,76.73,76.76,76.72,76.74,9815.0,68.9188,68.9457,68.9098,68.9277,9815.0
2019-11-14 12:50:00,76.75,76.76,76.72,76.76,13054.0,68.9367,68.9457,68.9098,68.9457,13054.0
2019-11-14 13:00:00,76.75,76.77,76.75,76.76,34625.0,68.9367,68.9547,68.9367,68.9457,34625.0
2019-11-14 13:10:00,76.76,76.76,76.74,76.75,8965.0,68.9457,68.9457,68.9277,68.9367,8965.0
2019-11-14 13:20:00,76.75,76.75,76.72,76.73,13964.0,68.9367,68.9367,68.9098,68.9188,13964.0
2019-11-14 13:30:00,76.73,76.76,76.73,76.75,7400.0,68.9188,68.9457,68.9188,68.9367,7400.0
2019-11-14 13:40:00,76.75,76.77,76.72,76.76,11768.0,68.9367,68.9547,68.9098,68.9457,11768.0
2019-11-14 13:50:00,76.76,76.76,76.57,76.7,116498.0,68.9457,68.9457,68.775,68.8918,116498.0
2019-11-14 14:00:00,76.69,76.76,76.69,76.76,33722.0,68.8828,68.9457,68.8828,68.9457,33722.0
2019-11-14 14:10:00,76.76,76.8,76.76,76.79,23048.0,68.9457,68.9816,68.9457,68.9726,23048.0
2019-11-14 14:20:00,76.79,76.79,76.76,76.78,14305.0,68.9726,68.9726,68.9457,68.9637,14305.0
2019-11-14 14:30:00,76.77,76.8,76.77,76.78,46117.0,68.9547,68.9816,68.9547,68.9637,46117.0
2019-11-14 14:40:00,76.78,76.8,76.77,76.8,21338.0,68.9637,68.9816,68.9547,68.9816,21338.0
2019-11-14 14:50:00,76.8,76.8,76.78,76.79,16354.0,68.9816,68.9816,68.9637,68.9726,16354.0
2019-11-14 15:00:00,76.8,76.8,76.78,76.8,23839.0,68.9816,68.9816,68.9637,68.9816,23839.0
2019-11-14 15:10:00,76.8,76.8,76.76,76.78,21458.0,68.9816,68.9816,68.9457,68.9637,21458.0
2019-11-14 15:20:00,76.78,76.82,76.77,76.82,48362.0,68.9637,68.9996,68.9547,68.9996,48362.0
2019-11-14 15:30:00,76.82,76.85,76.82,76.85,34189.0,68.9996,69.0265,68.9996,69.0265,34189.0
2019-11-14 15:40:00,76.84,76.85,76.82,76.84,29223.0,69.0176,69.0265,68.9996,69.0176,29223.0
2019-11-14 15:50:00,76.84,76.88,76.83,76.86,57122.0,69.0176,69.0535,69.0086,69.0355,57122.0
2019-11-15 09:30:00,77.19,77.2,77.1,77.13,54911.0,69.3319,69.3409,69.2511,69.278,54911.0
2019-11-15 09:40:00,77.15,77.17,77.13,77.13,1166590.0,69.296,69.314,69.278,69.278,1166590.0
2019-11-15 09:50:00,77.13,77.13,77.08,77.08,47960.0,69.278,69.278,69.2331,69.2331,47960.0
2019-11-15 10:00:00,77.08,77.12,77.07,77.1,73846.0,69.2331,69.2691,69.2241,69.2511,73846.0
2019-11-15 10:10:00,77.11,77.17,77.09,77.17,10617.0,69.2601,69.314,69.2421,69.314,10617.0
2019-11-15 10:20:00,77.18,77.21,77.18,77.21,17251.0,69.3229,69.3499,69.3229,69.3499,17251.0
2019-11-15 10:30:00,77.21,77.21,77.18,77.19,160226.0,69.3499,69.3499,69.3229,69.3319,160226.0
2019-11-15 10:40:00,77.19,77.22,77.19,77.22,8787.0,69.3319,69.3589,69.3319,69.3589,8787.0
2019-11-15 10:50:00,77.23,77.24,77.21,77.24,9753.0,69.3679,69.3768,69.3499,69.3768,9753.0
2019-11-15 11:00:00,77.24,77.3,77.24,77.3,12959.0,69.3768,69.4307,69.3768,69.4307,12959.0
2019-11-15 11:10:00,77.29,77.3,77.27,77.28,12517.0,69.4217,69.4307,69.4038,69.4128,12517.0
2019-11-15 11:20:00,77.28,77.32,77.27,77.32,32664.0,69.4128,69.4487,69.4038,69.4487,32664.0
2019-11-15 11:30:00,77.32,77.34,77.32,77.32,2981.0,69.4487,69.4667,69.4487,69.4487,2981.0
2019-11-15 11:40:00,77.32,77.32,77.28,77.29,4301.0,69.4487,69.4487,69.4128,69.4217,4301.0
2019-11-15 11:50:00,77.29,77.31,77.28,77.31,3399.0,69.4217,69.4397,69.4128,69.4397,3399.0
2019-11-15 12:00:00,77.3,77.33,77.3,77.33,14452.0,69.4307,69.4577,69.4307,69.4577,14452.0
2019-11-15 12:10:00,77.33,77.34,77.32,77.33,4622.0,69.4577,69.4667,69.4487,69.4577,4622.0
2019-11-15 12:20:00,77.33,77.33,77.3,77.31,15397.0,69.4577,69.4577,69.4307,69.4397,15397.0
2019-11-15 12:30:00,77.31,77.33,77.3,77.32,6207.0,69.4397,69.4577,69.4307,69.4487,6207.0
2019-11-15 12:40:00,77.32,77.34,77.32,77.34,50483.0,69.4487,69.4667,69.4487,69.4667,50483.0
2019-11-15 12:50:00,77.34,77.35,77.31,77.32,7422.0,69.4667,69.4756,69.4397,69.4487,7422.0
2019-11-15 13:00:00,77.32,77.32,77.3,77.3,20442.0,69.4487,69.4487,69.4307,69.4307,20442.0
2019-11-15 13:10:00,77.31,77.32,77.31,77.31,7684.0,69.4397,69.4487,69.4397,69.4397,7684.0
2019-11-15 13:20:00,77.31,77.32,77.3,77.3,11140.0,69.4397,69.4487,69.4307,69.4307,11140.0
2019-11-15 13:30:00,77.3,77.3,77.28,77.28,10304.0,69.4307,69.4307,69.4128,69.4128,10304.0
2019-11-15 13:40:00,77.29,77.31,77.28,77.3,6811.0,69.4217,69.4397,69.4128,69.4307,6811.0
2019-11-15 13:50:00,77.3,77.31,77.29,77.29,6530.0,69.4307,69.4397,69.4217,69.4217,6530.0
2019-11-15 14:00:00,77.29,77.32,77.29,77.31,11888.0,69.4217,69.4487,69.4217,69.4397,11888.0
2019-11-15 14:10:00,77.31,77.34,77.31,77.33,14507.0,69.4397,69.4667,69.4397,69.4577,14507.0
2019-11-15 14:20:00,77.33,77.33,77.31,77.32,6555.0,69.4577,69.4577,69.4397,69.4487,6555.0
2019-11-15 14:30:00,77.31,77.31,77.29,77.31,4231.0,69.4397,69.4397,69.4217,69.4397,4231.0
2019-11-15 14:40:00,77.31,77.34,77.31,77.33,6105.0,69.4397,69.4667,69.4397,69.4577,6105.0
2019-11-15 14:50:00,77.33,77.34,77.32,77.33,3768.0,69.4577,69.4667,69.4487,69.4577,3768.0
2019-11-15 15:00:00,77.33,77.35,77.33,77.35,38467.0,69.4577,69.4756,69.4577,69.4756,38467.0
2019-11-15 15:10:00,77.34,77.35,77.33,77.34,6318.0,69.4667,69.4756,69.4577,69.4667,6318.0
2019-11-15 15:20:00,77.33,77.33,77.29,77.29,9490.0,69.4577,69.4577,69.4217,69.4217,9490.0
2019-11-15 15:30:00,77.3,77.3,77.27,77.29,17466.0,69.4307,69.4307,69.4038,69.4217,17466.0
2019-11-15 15:40:00,77.28,77.34,77.27,77.33,15779.0,69.4128,69.4667,69.4038,69.4577,15779.0
2019-11-15 15:50:00,77.33,77.39,77.33,77.39,57751.0,69.4577,69.5116,69.4577,69.5116,57751.0
2019-11-18 09:30:00,77.35,77.35,77.27,77.3,269690.0,69.4756,69.4756,69.4038,69.4307,269690.0
2019-11-18 09:40:00,77.29,77.3,77.22,77.28,5197.0,69.4217,69.4307,69.3589,69.4128,5197.0
2019-11-18 09:50:00,77.28,77.29,77.24,77.29,53886.0,69.4128,69.4217,69.3768,69.4217,53886.0
2019-11-18 10:00:00,77.3,77.34,77.3,77.32,149031.0,69.4307,69.4667,69.4307,69.4487,149031.0
2019-11-18 10:10:00,77.35,77.35,77.27,77.27,43681.0,69.4756,69.4756,69.4038,69.4038,43681.0
2019-11-18 10:20:00,77.31,77.32,77.21,77.23,35424.0,69.4397,69.4487,69.3499,69.3679,35424.0
2019-11-18 10:30:00,77.24,77.28,77.22,77.27,32442.0,69.3768,69.4128,69.3589,69.4038,32442.0
2019-11-18 10:40:00,77.29,77.36,77.29,77.35,49682.0,69.4217,69.4846,69.4217,69.4756,49682.0
2019-11-18 10:50:00,77.36,77.38,77.35,77.36,6800.0,69.4846,69.5026,69.4756,69.4846,6800.0
2019-11-18 11:00:00,77.37,77.37,77.35,77.36,19104.0,69.4936,69.4936,69.4756,69.4846,19104.0
2019-11-18 11:10:00,77.36,77.43,77.36,77.37,62961.0,69.4846,69.5475,69.4846,69.4936,62961.0
2019-11-18 11:20:00,77.39,77.45,77.39,77.42,11856.0,69.5116,69.5655,69.5116,69.5385,11856.0
2019-11-18 11:30:00,77.44,77.48,77.44,77.46,6133.0,69.5565,69.5924,69.5565,69.5744,6133.0
2019-11-18 11:40:00,77.47,77.48,77.43,77.47,6684.0,69.5834,69.5924,69.5475,69.5834,6684.0
2019-11-18 11:50:00,77.47,77.48,77.45,77.47,9880.0,69.5834,69.5924,69.5655,69.5834,9880.0
2019-11-18 12:00:00,77.46,77.47,77.45,77.46,6563.0,69.5744,69.5834,69.5655,69.5744,6563.0
2019-11-18 12:10:00,77.45,77.47,77.45,77.46,17893.0,69.5655,69.5834,69.5655,69.5744,17893.0
2019-11-18 12:20:00,77.46,77.47,77.42,77.42,5206.0,69.5744,69.5834,69.5385,69.5385,5206.0
2019-11-18 12:30:00,77.42,77.46,77.41,77.46,62214.0,69.5385,69.5744,69.5295,69.5744,62214.0
2019-11-18 12:40:00,77.46,77.47,77.43,77.44,6282.0,69.5744,69.5834,69.5475,69.5565,6282.0
2019-11-18 12:50:00,77.44,77.46,77.43,77.45,9843.0,69.5565,69.5744,69.5475,69.5655,9843.0
2019-11-18 13:00:00,77.45,77.46,77.44,77.44,5935.0,69.5655,69.5744,69.5565,69.5565,5935.0
2019-11-18 13:10:00,77.45,77.46,77.44,77.45,3919.0,69.5655,69.5744,69.5565,69.5655,3919.0
2019-11-18 13:20:00,77.45,77.47,77.45,77.45,19550.0,69.5655,69.5834,69.5655,69.5655,19550.0
2019-11-18 13:30:00,77.46,77.47,77.45,77.46,4876.0,69.5744,69.5834,69.5655,69.5744,4876.0
2019-11-18 13:40:00,77.47,77.5,77.46,77.49,10168.0,69.5834,69.6104,69.5744,69.6014,10168.0
2019-11-18 13:50:00,77.49,77.5,77.48,77.48,6591.0,69.6014,69.6104,69.5924,69.5924,6591.0
2019-11-18 14:00:00,77.48,77.49,77.44,77.46,10670.0,69.5924,69.6014,69.5565,69.5744,10670.0
2019-11-18 14:10:00,77.47,77.48,77.46,77.48,12290.0,69.5834,69.5924,69.5744,69.5924,12290.0
2019-11-18 14:20:00,77.48,77.5,77.47,77.48,6046.0,69.5924,69.6104,69.5834,69.5924,6046.0
2019-11-18 14:30:00,77.48,77.5,77.47,77.47,28769.0,69.5924,69.6104,69.5834,69.5834,28769.0
2019-11-18 14:40:00,77.48,77.49,77.47,77.48,12976.0,69.5924,69.6014,69.5834,69.5924,12976.0
2019-11-18 14:50:00,77.47,77.48,77.46,77.47,15116.0,69.5834,69.5924,69.5744,69.5834,15116.0
2019-11-18 15:00:00,77.47,77.48,77.45,77.46,24540.0,69.5834,69.5924,69.5655,69.5744,24540.0
2019-11-18 15:10:00,77.46,77.47,77.4,77.42,47623.0,69.5744,69.5834,69.5206,69.5385,47623.0
2019-11-18 15:20:00,77.43,77.44,77.42,77.43,19457.0,69.5475,69.5565,69.5385,69.5475,19457.0
2019-11-18 15:30:00,77.44,77.44,77.38,77.41,31676.0,69.5565,69.5565,69.5026,69.5295,31676.0
2019-11-18 15:40:00,77.41,77.41,77.39,77.39,27274.0,69.5295,69.5295,69.5116,69.5116,27274.0
2019-11-18 15:50:00,77.39,77.45,77.38,77.44,74572.0,69.5116,69.5655,69.5026,69.5565,74572.0
2019-11-19 09:30:00,77.65,77.75,77.56,77.59,88622.0,69.7451,69.8349,69.6643,69.6912,88622.0
2019-11-19 09:40:00,77.59,77.59,77.52,77.55,70658.0,69.6912,69.6912,69.6283,69.6553,70658.0
2019-11-19 09:50:00,77.54,77.55,77.49,77.49,71136.0,69.6463,69.6553,69.6014,69.6014,71136.0
2019-11-19 10:00:00,77.49,77.5,77.41,77.42,67161.0,69.6014,69.6104,69.5295,69.5385,67161.0
2019-11-19 10:10:00,77.42,77.46,77.42,77.46,50240.0,69.5385,69.5744,69.5385,69.5744,50240.0
2019-11-19 10:20:00,77.46,77.47,77.4,77.44,90202.0,69.5744,69.5834,69.5206,69.5565,90202.0
2019-11-19 10:30:00,77.45,77.45,77.38,77.43,61898.0,69.5655,69.5655,69.5026,69.5475,61898.0
2019-11-19 10:40:00,77.43,77.43,77.34,77.34,123485.0,69.5475,69.5475,69.4667,69.4667,123485.0
2019-11-19 10:50:00,77.35,77.35,77.25,77.27,65109.0,69.4756,69.4756,69.3858,69.4038,65109.0
2019-11-19 11:00:00,77.28,77.33,77.27,77.31,73207.0,69.4128,69.4577,69.4038,69.4397,73207.0
2019-11-19 11:10:00,77.31,77.35,77.29,77.34,67159.0,69.4397,69.4756,69.4217,69.4667,67159.0
2019-11-19 11:20:00,77.34,77.39,77.32,77.38,37647.0,69.4667,69.5116,69.4487,69.5026,37647.0
2019-11-19 11:30:00,77.38,77.54,77.37,77.48,105534.0,69.5026,69.6463,69.4936,69.5924,105534.0
2019-11-19 11:40:00,77.48,77.49,77.39,77.4,36332.0,69.5924,69.6014,69.5116,69.5206,36332.0
2019-11-19 11:50:00,77.4,77.44,77.39,77.44,38783.0,69.5206,69.5565,69.5116,69.5565,38783.0
2019-11-19 12:00:00,77.45,77.45,77.34,77.38,98229.0,69.5655,69.5655,69.4667,69.5026,98229.0
2019-11-19 12:10:00,77.38,77.43,77.37,77.42,24063.0,69.5026,69.5475,69.4936,69.5385,24063.0
2019-11-19 12:20:00,77.42,77.45,77.41,77.42,36195.0,69.5385,69.5655,69.5295,69.5385,36195.0
2019-11-19 12:30:00,77.43,77.43,77.36,77.39,112400.0,69.5475,69.5475,69.4846,69.5116,112400.0
2019-11-19 12:40:00,77.39,77.4,77.36,77.39,35309.0,69.5116,69.5206,69.4846,69.5116,35309.0
2019-11-19 12:50:00,77.39,77.42,77.38,77.41,26956.0,69.5116,69.5385,69.5026,69.5295,26956.0
2019-11-19 13:00:00,77.4,77.4,77.36,77.4,42477.0,69.5206,69.5206,69.4846,69.5206,42477.0
2019-11-19 13:10:00,77.4,77.44,77.39,77.43,24234.0,69.5206,69.5565,69.5116,69.5475,24234.0
2019-11-19 13:20:00,77.44,77.44,77.41,77.41,33309.0,69.5565,69.5565,69.5295,69.5295,33309.0
2019-11-19 13:30:00,77.41,77.43,77.4,77.42,40810.0,69.5295,69.5475,69.5206,69.5385,40810.0
2019-11-19 13:40:00,77.43,77.44,77.42,77.44,46269.0,69.5475,69.5565,69.5385,69.5565,46269.0
2019-11-19 13:50:00,77.44,77.44,77.41,77.41,38763.0,69.5565,69.5565,69.5295,69.5295,38763.0
2019-11-19 14:00:00,77.42,77.47,77.41,77.47,63696.0,69.5385,69.5834,69.5295,69.5834,63696.0
2019-11-19 14:10:00,77.46,77.47,77.44,77.45,263420.0,69.5744,69.5834,69.5565,69.5655,263420.0
2019-11-19 14:20:00,77.45,77.49,77.45,77.47,46670.0,69.5655,69.6014,69.5655,69.5834,46670.0
2019-11-19 14:30:00,77.47,77.47,77.45,77.45,43119.0,69.5834,69.5834,69.5655,69.5655,43119.0
2019-11-19 14:40:00,77.45,77.47,77.45,77.47,61361.0,69.5655,69.5834,69.5655,69.5834,61361.0
2019-11-19 14:50:00,77.47,77.47,77.41,77.42,64028.0,69.5834,69.5834,69.5295,69.5385,64028.0
2019-11-19 15:00:00,77.42,77.44,77.41,77.44,42868.0,69.5385,69.5565,69.5295,69.5565,42868.0
2019-11-19 15:10:00,77.44,77.47,77.43,77.45,38721.0,69.5565,69.5834,69.5475,69.5655,38721.0
2019-11-19 15:20:00,77.44,77.45,77.41,77.42,68794.0,69.5565,69.5655,69.5295,69.5385,68794.0
2019-11-19 15:30:00,77.41,77.45,77.41,77.44,73409.0,69.5295,69.5655,69.5295,69.5565,73409.0
2019-11-19 15:40:00,77.44,77.44,77.4,77.42,144292.0,69.5565,69.5565,69.5206,69.5385,144292.0
2019-11-19 15:50:00,77.42,77.43,77.38,77.39,246351.0,69.5385,69.5475,69.5026,69.5116,246351.0
2019-11-20 09:30:00,77.16,77.23,77.13,77.23,47042.0,69.305,69.3679,69.278,69.3679,47042.0
2019-11-20 09:40:00,77.22,77.24,77.18,77.24,164518.0,69.3589,69.3768,69.3229,69.3768,164518.0
2019-11-20 09:50:00,77.23,77.25,77.2,77.24,26121.0,69.3679,69.3858,69.3409,69.3768,26121.0
2019-11-20 10:00:00,77.24,77.27,77.24,77.26,7463.0,69.3768,69.4038,69.3768,69.3948,7463.0
2019-11-20 10:10:00,77.25,77.26,77.19,77.19,41421.0,69.3858,69.3948,69.3319,69.3319,41421.0
2019-11-20 10:20:00,77.2,77.23,77.16,77.23,44453.0,69.3409,69.3679,69.305,69.3679,44453.0
2019-11-20 10:30:00,77.25,77.31,77.24,77.29,35195.0,69.3858,69.4397,69.3768,69.4217,35195.0
2019-11-20 10:40:00,77.29,77.3,77.26,77.27,19042.0,69.4217,69.4307,69.3948,69.4038,19042.0
2019-11-20 10:50:00,77.29,77.32,77.28,77.28,48046.0,69.4217,69.4487,69.4128,69.4128,48046.0
2019-11-20 11:00:00,77.28,77.31,77.27,77.28,23858.0,69.4128,69.4397,69.4038,69.4128,23858.0
2019-11-20 11:10:00,77.28,77.28,77.23,77.26,9997.0,69.4128,69.4128,69.3679,69.3948,9997.0
2019-11-20 11:20:00,77.26,77.31,77.26,77.27,7562.0,69.3948,69.4397,69.3948,69.4038,7562.0
2019-11-20 11:30:00,77.27,77.27,77.19,77.24,27090.0,69.4038,69.4038,69.3319,69.3768,27090.0
2019-11-20 11:40:00,77.25,77.25,77.21,77.22,20140.0,69.3858,69.3858,69.3499,69.3589,20140.0
2019-11-20 11:50:00,77.22,77.24,77.21,77.21,33173.0,69.3589,69.3768,69.3499,69.3499,33173.0
2019-11-20 12:00:00,77.21,77.23,77.18,77.23,25760.0,69.3499,69.3679,69.3229,69.3679,25760.0
2019-11-20 12:10:00,77.23,77.24,77.2,77.23,6204.0,69.3679,69.3768,69.3409,69.3679,6204.0
2019-11-20 12:20:00,77.23,77.23,77.21,77.22,7534.0,69.3679,69.3679,69.3499,69.3589,7534.0
2019-11-20 12:30:00,77.21,77.22,77.19,77.21,13032.0,69.3499,69.3589,69.3319,69.3499,13032.0
2019-11-20 12:40:00,77.22,77.22,77.18,77.19,8802.0,69.3589,69.3589,69.3229,69.3319,8802.0
2019-11-20 12:50:00,77.19,77.19,76.81,76.94,311054.0,69.3319,69.3319,68.9906,69.1074,311054.0
2019-11-20 13:00:00,76.94,76.95,76.83,76.84,33422.0,69.1074,69.1164,69.0086,69.0176,33422.0
2019-11-20 13:10:00,76.83,76.83,76.71,76.72,42502.0,69.0086,69.0086,68.9008,68.9098,42502.0
2019-11-20 13:20:00,76.72,76.85,76.72,76.78,23652.0,68.9098,69.0265,68.9098,68.9637,23652.0
2019-11-20 13:30:00,76.78,76.8,76.74,76.75,9566.0,68.9637,68.9816,68.9277,68.9367,9566.0
2019-11-20 13:40:00,76.74,76.82,76.74,76.82,25336.0,68.9277,68.9996,68.9277,68.9996,25336.0
2019-11-20 13:50:00,76.82,76.95,76.81,76.89,138162.0,68.9996,69.1164,68.9906,69.0625,138162.0
2019-11-20 14:00:00,76.89,76.93,76.84,76.87,15290.0,69.0625,69.0984,69.0176,69.0445,15290.0
2019-11-20 14:10:00,76.88,76.94,76.88,76.94,29552.0,69.0535,69.1074,69.0535,69.1074,29552.0
2019-11-20 14:20:00,76.94,76.99,76.9,76.98,120839.0,69.1074,69.1523,69.0715,69.1433,120839.0
2019-11-20 14:30:00,76.98,77.02,76.98,77.02,17596.0,69.1433,69.1792,69.1433,69.1792,17596.0
2019-11-20 14:40:00,77.03,77.05,76.98,77.0,65837.0,69.1882,69.2062,69.1433,69.1613,65837.0
2019-11-20 14:50:00,77.0,77.03,76.99,77.0,38741.0,69.1613,69.1882,69.1523,69.1613,38741.0
2019-11-20 15:00:00,77.0,77.03,76.98,77.03,13663.0,69.1613,69.1882,69.1433,69.1882,13663.0
2019-11-20 15:10:00,77.03,77.07,77.0,77.0,22196.0,69.1882,69.2241,69.1613,69.1613,22196.0
2019-11-20 15:20:00,77.0,77.03,76.98,76.98,19443.0,69.1613,69.1882,69.1433,69.1433,19443.0
2019-11-20 15:30:00,76.98,76.99,76.96,76.97,16974.0,69.1433,69.1523,69.1253,69.1343,16974.0
2019-11-20 15:40:00,76.97,77.06,76.97,77.04,54897.0,69.1343,69.2152,69.1343,69.1972,54897.0
2019-11-20 15:50:00,77.03,77.09,77.02,77.04,90756.0,69.1882,69.2421,69.1792,69.1972,90756.0
2019-11-21 09:30:00,77.07,77.07,76.95,76.97,33728.0,69.2241,69.2241,69.1164,69.1343,33728.0
2019-11-21 09:40:00,76.96,76.96,76.9,76.93,27421.0,69.1253,69.1253,69.0715,69.0984,27421.0
2019-11-21 09:50:00,76.94,76.99,76.94,76.95,49568.0,69.1074,69.1523,69.1074,69.1164,49568.0
2019-11-21 10:00:00,76.94,77.0,76.9,76.99,21203.0,69.1074,69.1613,69.0715,69.1523,21203.0
2019-11-21 10:10:00,76.99,77.0,76.81,76.81,51210.0,69.1523,69.1613,68.9906,68.9906,51210.0
2019-11-21 10:20:00,76.8,76.83,76.77,76.79,7550.0,68.9816,69.0086,68.9547,68.9726,7550.0
2019-11-21 10:30:00,76.78,76.84,76.74,76.81,27685.0,68.9637,69.0176,68.9277,68.9906,27685.0
2019-11-21 10:40:00,76.83,76.89,76.83,76.88,106410.0,69.0086,69.0625,69.0086,69.0535,106410.0
2019-11-21 10:50:00,76.87,76.9,76.84,76.9,29807.0,69.0445,69.0715,69.0176,69.0715,29807.0
2019-11-21 11:00:00,76.9,76.98,76.88,76.95,64377.0,69.0715,69.1433,69.0535,69.1164,64377.0
2019-11-21 11:10:00,76.94,76.94,76.88,76.91,21887.0,69.1074,69.1074,69.0535,69.0804,21887.0
2019-11-21 11:20:00,76.88,76.93,76.88,76.88,5497.0,69.0535,69.0984,69.0535,69.0535,5497.0
2019-11-21 11:30:00,76.87,76.9,76.83,76.83,11462.0,69.0445,69.0715,69.0086,69.0086,11462.0
2019-11-21 11:40:00,76.84,76.9,76.84,76.89,10035.0,69.0176,69.0715,69.0176,69.0625,10035.0
2019-11-21 11:50:00,76.89,76.89,76.84,76.85,11045.0,69.0625,69.0625,69.0176,69.0265,11045.0
2019-11-21 12:00:00,76.84,76.9,76.83,76.9,4267.0,69.0176,69.0715,69.0086,69.0715,4267.0
2019-11-21 12:10:00,76.93,76.93,76.9,76.9,12462.0,69.0984,69.0984,69.0715,69.0715,12462.0
2019-11-21 12:20:00,76.89,76.93,76.89,76.91,7278.0,69.0625,69.0984,69.0625,69.0804,7278.0
2019-11-21 12:30:00,76.91,76.96,76.91,76.96,18707.0,69.0804,69.1253,69.0804,69.1253,18707.0
2019-11-21 12:40:00,76.98,76.99,76.94,76.94,6352.0,69.1433,69.1523,69.1074,69.1074,6352.0
2019-11-21 12:50:00,76.94,76.96,76.93,76.96,7705.0,69.1074,69.1253,69.0984,69.1253,7705.0
2019-11-21 13:00:00,76.96,76.98,76.96,76.98,6137.0,69.1253,69.1433,69.1253,69.1433,6137.0
2019-11-21 13:10:00,76.98,76.98,76.96,76.97,14184.0,69.1433,69.1433,69.1253,69.1343,14184.0
2019-11-21 13:20:00,76.97,76.97,76.95,76.97,13318.0,69.1343,69.1343,69.1164,69.1343,13318.0
2019-11-21 13:30:00,76.97,76.97,76.93,76.95,55411.0,69.1343,69.1343,69.0984,69.1164,55411.0
2019-11-21 13:40:00,76.95,76.96,76.93,76.96,8380.0,69.1164,69.1253,69.0984,69.1253,8380.0
2019-11-21 13:50:00,76.96,76.97,76.93,76.94,7133.0,69.1253,69.1343,69.0984,69.1074,7133.0
2019-11-21 14:00:00,76.94,76.97,76.88,76.97,15791.0,69.1074,69.1343,69.0535,69.1343,15791.0
2019-11-21 14:10:00,76.96,76.97,76.95,76.97,6855.0,69.1253,69.1343,69.1164,69.1343,6855.0
2019-11-21 14:20:00,76.98,77.02,76.98,77.0,9525.0,69.1433,69.1792,69.1433,69.1613,9525.0
2019-11-21 14:30:00,77.01,77.05,77.01,77.04,16609.0,69.1703,69.2062,69.1703,69.1972,16609.0
2019-11-21 14:40:00,77.04,77.04,77.02,77.03,40157.0,69.1972,69.1972,69.1792,69.1882,40157.0
2019-11-21 14:50:00,77.03,77.03,77.01,77.02,8722.0,69.1882,69.1882,69.1703,69.1792,8722.0
2019-11-21 15:00:00,77.02,77.02,76.98,76.99,24270.0,69.1792,69.1792,69.1433,69.1523,24270.0
2019-11-21 15:10:00,77.0,77.01,76.99,76.99,7416.0,69.1613,69.1703,69.1523,69.1523,7416.0
2019-11-21 15:20:00,76.99,77.0,76.97,76.98,12442.0,69.1523,69.1613,69.1343,69.1433,12442.0
2019-11-21 15:30:00,76.98,76.99,76.94,76.94,12725.0,69.1433,69.1523,69.1074,69.1074,12725.0
2019-11-21 15:40:00,76.95,76.96,76.93,76.94,25598.0,69.1164,69.1253,69.0984,69.1074,25598.0
2019-11-21 15:50:00,76.93,76.97,76.88,76.97,94198.0,69.0984,69.1343,69.0535,69.1343,94198.0
2019-11-22 09:30:00,77.15,77.2,77.1,77.18,17138.0,69.296,69.3409,69.2511,69.3229,17138.0
2019-11-22 09:40:00,77.17,77.17,77.1,77.14,21703.0,69.314,69.314,69.2511,69.287,21703.0
2019-11-22 09:50:00,77.15,77.17,77.12,77.15,8626.0,69.296,69.314,69.2691,69.296,8626.0
2019-11-22 10:00:00,77.14,77.16,77.09,77.1,13355.0,69.287,69.305,69.2421,69.2511,13355.0
2019-11-22 10:10:00,77.1,77.11,77.07,77.07,9047.0,69.2511,69.2601,69.2241,69.2241,9047.0
2019-11-22 10:20:00,77.07,77.11,77.02,77.02,25671.0,69.2241,69.2601,69.1792,69.1792,25671.0
2019-11-22 10:30:00,77.01,77.03,76.97,76.99,99384.0,69.1703,69.1882,69.1343,69.1523,99384.0
2019-11-22 10:40:00,77.0,77.03,77.0,77.01,6939.0,69.1613,69.1882,69.1613,69.1703,6939.0
2019-11-22 10:50:00,77.0,77.01,76.94,76.98,17449.0,69.1613,69.1703,69.1074,69.1433,17449.0
2019-11-22 11:00:00,76.98,76.99,76.87,76.93,27291.0,69.1433,69.1523,69.0445,69.0984,27291.0
2019-11-22 11:10:00,76.93,76.93,76.87,76.88,14034.0,69.0984,69.0984,69.0445,69.0535,14034.0
2019-11-22 11:20:00,76.89,76.94,76.89,76.93,30177.0,69.0625,69.1074,69.0625,69.0984,30177.0
2019-11-22 11:30:00,76.92,76.97,76.92,76.96,8386.0,69.0894,69.1343,69.0894,69.1253,8386.0
2019-11-22 11:40:00,76.97,77.0,76.96,77.0,19287.0,69.1343,69.1613,69.1253,69.1613,19287.0
2019-11-22 11:50:00,77.0,77.0,76.98,76.98,5438.0,69.1613,69.1613,69.1433,69.1433,5438.0
2019-11-22 12:00:00,76.98,77.02,76.98,77.01,6833.0,69.1433,69.1792,69.1433,69.1703,6833.0
2019-11-22 12:10:00,77.02,77.02,76.97,76.99,14156.0,69.1792,69.1792,69.1343,69.1523,14156.0
2019-11-22 12:20:00,77.0,77.03,76.99,77.03,15813.0,69.1613,69.1882,69.1523,69.1882,15813.0
2019-11-22 12:30:00,77.03,77.03,77.0,77.01,14376.0,69.1882,69.1882,69.1613,69.1703,14376.0
2019-11-22 12:40:00,77.02,77.03,77.01,77.03,6501.0,69.1792,69.1882,69.1703,69.1882,6501.0
2019-11-22 12:50:00,77.03,77.05,77.02,77.03,9439.0,69.1882,69.2062,69.1792,69.1882,9439.0
2019-11-22 13:00:00,77.03,77.05,77.02,77.05,5109.0,69.1882,69.2062,69.1792,69.2062,5109.0
2019-11-22 13:10:00,77.05,77.05,77.04,77.05,4848.0,69.2062,69.2062,69.1972,69.2062,4848.0
2019-11-22 13:20:00,77.05,77.06,77.04,77.04,6457.0,69.2062,69.2152,69.1972,69.1972,6457.0
2019-11-22 13:30:00,77.05,77.06,77.04,77.04,8984.0,69.2062,69.2152,69.1972,69.1972,8984.0
2019-11-22 13:40:00,77.05,77.05,77.03,77.03,14141.0,69.2062,69.2062,69.1882,69.1882,14141.0
2019-11-22 13:50:00,77.03,77.05,77.01,77.05,13268.0,69.1882,69.2062,69.1703,69.2062,13268.0
2019-11-22 14:00:00,77.05,77.05,77.02,77.03,14898.0,69.2062,69.2062,69.1792,69.1882,14898.0
2019-11-22 14:10:00,77.03,77.03,77.01,77.02,12263.0,69.1882,69.1882,69.1703,69.1792,12263.0
2019-11-22 14:20:00,77.03,77.05,77.03,77.03,16664.0,69.1882,69.2062,69.1882,69.1882,16664.0
2019-11-22 14:30:00,77.03,77.06,77.03,77.06,12980.0,69.1882,69.2152,69.1882,69.2152,12980.0
2019-11-22 14:40:00,77.05,77.06,77.04,77.06,8450.0,69.2062,69.2152,69.1972,69.2152,8450.0
2019-11-22 14:50:00,77.06,77.06,77.04,77.05,17959.0,69.2152,69.2152,69.1972,69.2062,17959.0
2019-11-22 15:00:00,77.06,77.06,77.04,77.05,30862.0,69.2152,69.2152,69.1972,69.2062,30862.0
2019-11-22 15:10:00,77.06,77.07,77.05,77.07,12836.0,69.2152,69.2241,69.2062,69.2241,12836.0
2019-11-22 15:20:00,77.06,77.07,77.05,77.07,15770.0,69.2152,69.2241,69.2062,69.2241,15770.0
2019-11-22 15:30:00,77.06,77.08,77.04,77.05,127232.0,69.2152,69.2331,69.1972,69.2062,127232.0
2019-11-22 15:40:00,77.05,77.06,77.02,77.03,36816.0,69.2062,69.2152,69.1792,69.1882,36816.0
2019-11-22 15:50:00,77.03,77.09,77.01,77.09,110512.0,69.1882,69.2421,69.1703,69.2421,110512.0
2019-11-25 09:30:00,77.39,77.47,77.38,77.47,44047.0,69.5116,69.5834,69.5026,69.5834,44047.0
2019-11-25 09:40:00,77.48,77.52,77.48,77.51,22093.0,69.5924,69.6283,69.5924,69.6194,22093.0
2019-11-25 09:50:00,77.54,77.57,77.54,77.56,8542.0,69.6463,69.6732,69.6463,69.6643,8542.0
2019-11-25 10:00:00,77.56,77.62,77.56,77.62,30800.0,69.6643,69.7182,69.6643,69.7182,30800.0
2019-11-25 10:10:00,77.62,77.62,77.6,77.6,6472.0,69.7182,69.7182,69.7002,69.7002,6472.0
2019-11-25 10:20:00,77.59,77.62,77.59,77.61,152618.0,69.6912,69.7182,69.6912,69.7092,152618.0
2019-11-25 10:30:00,77.62,77.65,77.61,77.63,13768.0,69.7182,69.7451,69.7092,69.7271,13768.0
2019-11-25 10:40:00,77.64,77.65,77.63,77.63,26809.0,69.7361,69.7451,69.7271,69.7271,26809.0
2019-11-25 10:50:00,77.64,77.64,77.59,77.59,19283.0,69.7361,69.7361,69.6912,69.6912,19283.0
2019-11-25 11:00:00,77.59,77.61,77.57,77.57,5521.0,69.6912,69.7092,69.6732,69.6732,5521.0
2019-11-25 11:10:00,77.57,77.59,77.56,77.59,156878.0,69.6732,69.6912,69.6643,69.6912,156878.0
2019-11-25 11:20:00,77.58,77.61,77.57,77.6,20102.0,69.6822,69.7092,69.6732,69.7002,20102.0
2019-11-25 11:30:00,77.59,77.6,77.57,77.59,68974.0,69.6912,69.7002,69.6732,69.6912,68974.0
2019-11-25 11:40:00,77.59,77.61,77.58,77.59,34051.0,69.6912,69.7092,69.6822,69.6912,34051.0
2019-11-25 11:50:00,77.59,77.6,77.58,77.59,19194.0,69.6912,69.7002,69.6822,69.6912,19194.0
2019-11-25 12:00:00,77.6,77.61,77.59,77.59,38717.0,69.7002,69.7092,69.6912,69.6912,38717.0
2019-11-25 12:10:00,77.59,77.6,77.57,77.57,71573.0,69.6912,69.7002,69.6732,69.6732,71573.0
2019-11-25 12:20:00,77.58,77.6,77.57,77.57,14352.0,69.6822,69.7002,69.6732,69.6732,14352.0
2019-11-25 12:30:00,77.58,77.59,77.57,77.59,3831.0,69.6822,69.6912,69.6732,69.6912,3831.0
2019-11-25 12:40:00,77.58,77.59,77.57,77.59,16627.0,69.6822,69.6912,69.6732,69.6912,16627.0
2019-11-25 12:50:00,77.6,77.6,77.58,77.59,9088.0,69.7002,69.7002,69.6822,69.6912,9088.0
2019-11-25 13:00:00,77.6,77.64,77.6,77.62,12300.0,69.7002,69.7361,69.7002,69.7182,12300.0
2019-11-25 13:10:00,77.62,77.63,77.61,77.63,28113.0,69.7182,69.7271,69.7092,69.7271,28113.0
2019-11-25 13:20:00,77.62,77.63,77.62,77.62,5780.0,69.7182,69.7271,69.7182,69.7182,5780.0
2019-11-25 13:30:00,77.62,77.63,77.61,77.63,10952.0,69.7182,69.7271,69.7092,69.7271,10952.0
2019-11-25 13:40:00,77.62,77.63,77.6,77.62,13527.0,69.7182,69.7271,69.7002,69.7182,13527.0
2019-11-25 13:50:00,77.62,77.63,77.61,77.62,23030.0,69.7182,69.7271,69.7092,69.7182,23030.0
2019-11-25 14:00:00,77.63,77.63,77.61,77.62,9451.0,69.7271,69.7271,69.7092,69.7182,9451.0
2019-11-25 14:10:00,77.62,77.64,77.62,77.64,17885.0,69.7182,69.7361,69.7182,69.7361,17885.0
2019-11-25 14:20:00,77.63,77.64,77.62,77.62,28329.0,69.7271,69.7361,69.7182,69.7182,28329.0
2019-11-25 14:30:00,77.62,77.63,77.61,77.62,33104.0,69.7182,69.7271,69.7092,69.7182,33104.0
2019-11-25 14:40:00,77.62,77.63,77.62,77.63,38970.0,69.7182,69.7271,69.7182,69.7271,38970.0
2019-11-25 14:50:00,77.63,77.63,77.62,77.62,18152.0,69.7271,69.7271,69.7182,69.7182,18152.0
2019-11-25 15:00:00,77.63,77.64,77.62,77.64,27625.0,69.7271,69.7361,69.7182,69.7361,27625.0
2019-11-25 15:10:00,77.63,77.64,77.62,77.64,42014.0,69.7271,69.7361,69.7182,69.7361,42014.0
2019-11-25 15:20:00,77.64,77.67,77.63,77.67,47658.0,69.7361,69.7631,69.7271,69.7631,47658.0
2019-11-25 15:30:00,77.67,77.68,77.65,77.66,49197.0,69.7631,69.772,69.7451,69.7541,49197.0
2019-11-25 15:40:00,77.66,77.66,77.63,77.64,60668.0,69.7541,69.7541,69.7271,69.7361,60668.0
2019-11-25 15:50:00,77.63,77.7,77.62,77.7,135834.0,69.7271,69.79,69.7182,69.79,135834.0
2019-11-26 09:30:00,77.62,77.66,77.54,77.59,214163.0,69.7182,69.7541,69.6463,69.6912,214163.0
2019-11-26 09:40:00,77.59,77.62,77.55,77.62,27527.0,69.6912,69.7182,69.6553,69.7182,27527.0
2019-11-26 09:50:00,77.62,77.69,77.61,77.66,33875.0,69.7182,69.781,69.7092,69.7541,33875.0
2019-11-26 10:00:00,77.65,77.67,77.6,77.62,12182.0,69.7451,69.7631,69.7002,69.7182,12182.0
2019-11-26 10:10:00,77.62,77.64,77.61,77.63,24498.0,69.7182,69.7361,69.7092,69.7271,24498.0
2019-11-26 10:20:00,77.63,77.66,77.63,77.64,38649.0,69.7271,69.7541,69.7271,69.7361,38649.0
2019-11-26 10:30:00,77.63,77.64,77.61,77.62,19472.0,69.7271,69.7361,69.7092,69.7182,19472.0
2019-11-26 10:40:00,77.63,77.67,77.61,77.66,78568.0,69.7271,69.7631,69.7092,69.7541,78568.0
2019-11-26 10:50:00,77.65,77.65,77.62,77.64,20208.0,69.7451,69.7451,69.7182,69.7361,20208.0
2019-11-26 11:00:00,77.64,77.66,77.64,77.64,13537.0,69.7361,69.7541,69.7361,69.7361,13537.0
2019-11-26 11:10:00,77.65,77.7,77.65,77.68,25294.0,69.7451,69.79,69.7451,69.772,25294.0
2019-11-26 11:20:00,77.67,77.7,77.65,77.67,19987.0,69.7631,69.79,69.7451,69.7631,19987.0
2019-11-26 11:30:00,77.67,77.69,77.61,77.69,124507.0,69.7631,69.781,69.7092,69.781,124507.0
2019-11-26 11:40:00,77.68,77.71,77.67,77.68,10079.0,69.772,69.799,69.7631,69.772,10079.0
2019-11-26 11:50:00,77.68,77.7,77.68,77.7,11692.0,69.772,69.79,69.772,69.79,11692.0
2019-11-26 12:00:00,77.7,77.7,77.67,77.7,5986.0,69.79,69.79,69.7631,69.79,5986.0
2019-11-26 12:10:00,77.71,77.74,77.7,77.71,24065.0,69.799,69.8259,69.79,69.799,24065.0
2019-11-26 12:20:00,77.71,77.73,77.71,77.73,12461.0,69.799,69.817,69.799,69.817,12461.0
2019-11-26 12:30:00,77.74,77.75,77.73,77.74,7565.0,69.8259,69.8349,69.817,69.8259,7565.0
2019-11-26 12:40:00,77.74,77.74,77.72,77.73,10637.0,69.8259,69.8259,69.808,69.817,10637.0
2019-11-26 12:50:00,77.73,77.73,77.71,77.73,18350.0,69.817,69.817,69.799,69.817,18350.0
2019-11-26 13:00:00,77.73,77.73,77.7,77.7,4128.0,69.817,69.817,69.79,69.79,4128.0
2019-11-26 13:10:00,77.7,77.7,77.68,77.7,16523.0,69.79,69.79,69.772,69.79,16523.0
2019-11-26 13:20:00,77.7,77.71,77.66,77.67,22017.0,69.79,69.799,69.7541,69.7631,22017.0
2019-11-26 13:30:00,77.67,77.67,77.62,77.65,12161.0,69.7631,69.7631,69.7182,69.7451,12161.0
2019-11-26 13:40:00,77.64,77.65,77.63,77.63,14426.0,69.7361,69.7451,69.7271,69.7271,14426.0
2019-11-26 13:50:00,77.64,77.66,77.63,77.64,21547.0,69.7361,69.7541,69.7271,69.7361,21547.0
2019-11-26 14:00:00,77.65,77.68,77.64,77.67,16254.0,69.7451,69.772,69.7361,69.7631,16254.0
2019-11-26 14:10:00,77.66,77.69,77.66,77.68,128776.0,69.7541,69.781,69.7541,69.772,128776.0
2019-11-26 14:20:00,77.68,77.68,77.66,77.67,22659.0,69.772,69.772,69.7541,69.7631,22659.0
2019-11-26 14:30:00,77.68,77.68,77.66,77.67,9458.0,69.772,69.772,69.7541,69.7631,9458.0
2019-11-26 14:40:00,77.67,77.68,77.66,77.68,23915.0,69.7631,69.772,69.7541,69.772,23915.0
2019-11-26 14:50:00,77.68,77.71,77.68,77.69,10293.0,69.772,69.799,69.772,69.781,10293.0
2019-11-26 15:00:00,77.69,77.69,77.65,77.66,27089.0,69.781,69.781,69.7451,69.7541,27089.0
2019-11-26 15:10:00,77.66,77.67,77.64,77.67,12243.0,69.7541,69.7631,69.7361,69.7631,12243.0
2019-11-26 15:20:00,77.67,77.68,77.65,77.67,16513.0,69.7631,69.772,69.7451,69.7631,16513.0
2019-11-26 15:30:00,77.67,77.71,77.67,77.7,53686.0,69.7631,69.799,69.7631,69.79,53686.0
2019-11-26 15:40:00,77.71,77.75,77.7,77.75,28545.0,69.799,69.8349,69.79,69.8349,28545.0
2019-11-26 15:50:00,77.75,77.82,77.74,77.76,133355.0,69.8349,69.8978,69.8259,69.8439,133355.0
2019-11-27 09:30:00,77.87,77.92,77.83,77.83,38552.0,69.9427,69.9876,69.9068,69.9068,38552.0
2019-11-27 09:40:00,77.84,77.85,77.81,77.84,16277.0,69.9158,69.9247,69.8888,69.9158,16277.0
2019-11-27 09:50:00,77.84,77.86,77.82,77.86,14513.0,69.9158,69.9337,69.8978,69.9337,14513.0
2019-11-27 10:00:00,77.86,77.87,77.83,77.83,8753.0,69.9337,69.9427,69.9068,69.9068,8753.0
2019-11-27 10:10:00,77.84,77.84,77.82,77.84,6150.0,69.9158,69.9158,69.8978,69.9158,6150.0
2019-11-27 10:20:00,77.85,77.86,77.83,77.86,32928.0,69.9247,69.9337,69.9068,69.9337,32928.0
2019-11-27 10:30:00,77.86,77.89,77.85,77.86,17754.0,69.9337,69.9607,69.9247,69.9337,17754.0
2019-11-27 10:40:00,77.87,77.88,77.83,77.87,8399.0,69.9427,69.9517,69.9068,69.9427,8399.0
2019-11-27 10:50:00,77.86,77.89,77.85,77.87,10846.0,69.9337,69.9607,69.9247,69.9427,10846.0
2019-11-27 11:00:00,77.88,77.89,77.87,77.88,10291.0,69.9517,69.9607,69.9427,69.9517,10291.0
2019-11-27 11:10:00,77.88,77.88,77.85,77.86,11446.0,69.9517,69.9517,69.9247,69.9337,11446.0
2019-11-27 11:20:00,77.85,77.88,77.83,77.88,21357.0,69.9247,69.9517,69.9068,69.9517,21357.0
2019-11-27 11:30:00,77.87,77.91,77.86,77.91,21441.0,69.9427,69.9786,69.9337,69.9786,21441.0
2019-11-27 11:40:00,77.91,77.93,77.91,77.93,9536.0,69.9786,69.9966,69.9786,69.9966,9536.0
2019-11-27 11:50:00,77.92,77.93,77.91,77.93,7216.0,69.9876,69.9966,69.9786,69.9966,7216.0
2019-11-27 12:00:00,77.94,77.94,77.93,77.94,8289.0,70.0056,70.0056,69.9966,70.0056,8289.0
2019-11-27 12:10:00,77.94,77.95,77.93,77.93,2861.0,70.0056,70.0146,69.9966,69.9966,2861.0
2019-11-27 12:20:00,77.93,77.93,77.92,77.92,2145.0,69.9966,69.9966,69.9876,69.9876,2145.0
2019-11-27 12:30:00,77.92,77.94,77.91,77.93,9966.0,69.9876,70.0056,69.9786,69.9966,9966.0
2019-11-27 12:40:00,77.94,77.94,77.91,77.92,6729.0,70.0056,70.0056,69.9786,69.9876,6729.0
2019-11-27 12:50:00,77.92,77.94,77.91,77.92,8708.0,69.9876,70.0056,69.9786,69.9876,8708.0
2019-11-27 13:00:00,77.93,77.97,77.92,77.96,34076.0,69.9966,70.0325,69.9876,70.0235,34076.0
2019-11-27 13:10:00,77.95,77.99,77.94,77.98,17092.0,70.0146,70.0505,70.0056,70.0415,17092.0
2019-11-27 13:20:00,77.98,78.01,77.98,78.0,15749.0,70.0415,70.0685,70.0415,70.0595,15749.0
2019-11-27 13:30:00,78.0,78.04,77.99,78.02,12798.0,70.0595,70.0954,70.0505,70.0774,12798.0
2019-11-27 13:40:00,78.03,78.03,78.01,78.02,6024.0,70.0864,70.0864,70.0685,70.0774,6024.0
2019-11-27 13:50:00,78.03,78.04,78.0,78.01,26276.0,70.0864,70.0954,70.0595,70.0685,26276.0
2019-11-27 14:00:00,78.01,78.02,78.0,78.01,9809.0,70.0685,70.0774,70.0595,70.0685,9809.0
2019-11-27 14:10:00,78.02,78.03,78.01,78.02,11368.0,70.0774,70.0864,70.0685,70.0774,11368.0
2019-11-27 14:20:00,78.02,78.04,78.02,78.04,3979.0,70.0774,70.0954,70.0774,70.0954,3979.0
2019-11-27 14:30:00,78.03,78.04,78.02,78.03,43192.0,70.0864,70.0954,70.0774,70.0864,43192.0
2019-11-27 14:40:00,78.03,78.04,78.02,78.04,21943.0,70.0864,70.0954,70.0774,70.0954,21943.0
2019-11-27 14:50:00,78.04,78.04,78.02,78.03,4017.0,70.0954,70.0954,70.0774,70.0864,4017.0
2019-11-27 15:00:00,78.03,78.05,78.02,78.04,10137.0,70.0864,70.1044,70.0774,70.0954,10137.0
2019-11-27 15:10:00,78.04,78.06,78.04,78.04,4505.0,70.0954,70.1134,70.0954,70.0954,4505.0
2019-11-27 15:20:00,78.04,78.05,78.03,78.04,5661.0,70.0954,70.1044,70.0864,70.0954,5661.0
2019-11-27 15:30:00,78.04,78.04,78.01,78.01,3662.0,70.0954,70.0954,70.0685,70.0685,3662.0
2019-11-27 15:40:00,78.01,78.03,78.01,78.02,13809.0,70.0685,70.0864,70.0685,70.0774,13809.0
2019-11-27 15:50:00,78.02,78.05,78.0,78.04,61414.0,70.0774,70.1044,70.0595,70.0954,61414.0
2019-11-29 09:30:00,77.71,77.73,77.66,77.73,78760.0,69.799,69.817,69.7541,69.817,78760.0
2019-11-29 09:40:00,77.73,77.73,77.63,77.67,40877.0,69.817,69.817,69.7271,69.7631,40877.0
2019-11-29 09:50:00,77.67,77.74,77.66,77.73,27667.0,69.7631,69.8259,69.7541,69.817,27667.0
2019-11-29 10:00:00,77.73,77.77,77.72,77.77,35939.0,69.817,69.8529,69.808,69.8529,35939.0
2019-11-29 10:10:00,77.77,77.78,77.76,77.77,30314.0,69.8529,69.8619,69.8439,69.8529,30314.0
2019-11-29 10:20:00,77.77,77.77,77.72,77.75,33951.0,69.8529,69.8529,69.808,69.8349,33951.0
2019-11-29 10:30:00,77.75,77.76,77.71,77.76,28122.0,69.8349,69.8439,69.799,69.8439,28122.0
2019-11-29 10:40:00,77.76,77.77,77.74,77.76,31254.0,69.8439,69.8529,69.8259,69.8439,31254.0
2019-11-29 10:50:00,77.75,77.76,77.74,77.75,29498.0,69.8349,69.8439,69.8259,69.8349,29498.0
2019-11-29 11:00:00,77.74,77.74,77.68,77.7,36228.0,69.8259,69.8259,69.772,69.79,36228.0
2019-11-29 11:10:00,77.7,77.71,77.67,77.69,30856.0,69.79,69.799,69.7631,69.781,30856.0
2019-11-29 11:20:00,77.68,77.72,77.67,77.7,456650.0,69.772,69.808,69.7631,69.79,456650.0
2019-11-29 11:30:00,77.7,77.72,77.66,77.7,43406.0,69.79,69.808,69.7541,69.79,43406.0
2019-11-29 11:40:00,77.69,77.7,77.66,77.67,146316.0,69.781,69.79,69.7541,69.7631,146316.0
2019-11-29 11:50:00,77.67,77.7,77.63,77.7,908929.0,69.7631,69.79,69.7271,69.79,908929.0
2019-11-29 12:00:00,77.7,77.7,77.68,77.68,125951.0,69.79,69.79,69.772,69.772,125951.0
2019-11-29 12:10:00,77.69,77.69,77.64,77.64,107971.0,69.781,69.781,69.7361,69.7361,107971.0
2019-11-29 12:20:00,77.65,77.67,77.63,77.63,41828.0,69.7451,69.7631,69.7271,69.7271,41828.0
2019-11-29 12:30:00,77.64,77.65,77.62,77.62,134550.0,69.7361,69.7451,69.7182,69.7182,134550.0
2019-11-29 12:40:00,77.61,77.62,77.59,77.59,126997.0,69.7092,69.7182,69.6912,69.6912,126997.0
2019-11-29 12:50:00,77.59,77.63,77.54,77.58,993752.0,69.6912,69.7271,69.6463,69.6822,993752.0
2019-12-02 09:30:00,77.64,77.64,77.39,77.4,171553.0,69.7361,69.7361,69.5116,69.5206,171553.0
2019-12-02 09:40:00,77.38,77.42,77.35,77.36,24086.0,69.5026,69.5385,69.4756,69.4846,24086.0
2019-12-02 09:50:00,77.37,77.38,77.3,77.3,8760.0,69.4936,69.5026,69.4307,69.4307,8760.0
2019-12-02 10:00:00,77.28,77.28,77.06,77.14,103790.0,69.4128,69.4128,69.2152,69.287,103790.0
2019-12-02 10:10:00,77.14,77.24,77.13,77.16,30641.0,69.287,69.3768,69.278,69.305,30641.0
2019-12-02 10:20:00,77.14,77.16,77.07,77.14,34634.0,69.287,69.305,69.2241,69.287,34634.0
2019-12-02 10:30:00,77.14,77.14,76.92,77.03,249768.0,69.287,69.287,69.0894,69.1882,249768.0
2019-12-02 10:40:00,77.03,77.14,77.01,77.03,105680.0,69.1882,69.287,69.1703,69.1882,105680.0
2019-12-02 10:50:00,77.02,77.04,76.94,76.97,173046.0,69.1792,69.1972,69.1074,69.1343,173046.0
2019-12-02 11:00:00,76.97,77.0,76.9,76.93,175431.0,69.1343,69.1613,69.0715,69.0984,175431.0
2019-12-02 11:10:00,76.9,76.97,76.86,76.97,32788.0,69.0715,69.1343,69.0355,69.1343,32788.0
2019-12-02 11:20:00,76.99,77.02,76.96,77.0,34621.0,69.1523,69.1792,69.1253,69.1613,34621.0
2019-12-02 11:30:00,77.0,77.0,76.89,76.97,16366.0,69.1613,69.1613,69.0625,69.1343,16366.0
2019-12-02 11:40:00,77.0,77.02,76.95,77.01,10008.0,69.1613,69.1792,69.1164,69.1703,10008.0
2019-12-02 11:50:00,77.01,77.05,77.0,77.03,18591.0,69.1703,69.2062,69.1613,69.1882,18591.0
2019-12-02 12:00:00,77.04,77.08,77.04,77.08,48086.0,69.1972,69.2331,69.1972,69.2331,48086.0
2019-12-02 12:10:00,77.08,77.1,77.03,77.05,7192.0,69.2331,69.2511,69.1882,69.2062,7192.0
2019-12-02 12:20:00,77.05,77.09,76.9,77.01,75323.0,69.2062,69.2421,69.0715,69.1703,75323.0
2019-12-02 12:30:00,76.98,77.0,76.95,76.97,12473.0,69.1433,69.1613,69.1164,69.1343,12473.0
2019-12-02 12:40:00,76.97,77.02,76.95,76.96,16241.0,69.1343,69.1792,69.1164,69.1253,16241.0
2019-12-02 12:50:00,76.97,77.0,76.95,76.96,78420.0,69.1343,69.1613,69.1164,69.1253,78420.0
2019-12-02 13:00:00,76.96,77.06,76.96,77.06,8870.0,69.1253,69.2152,69.1253,69.2152,8870.0
2019-12-02 13:10:00,77.06,77.08,77.04,77.07,28133.0,69.2152,69.2331,69.1972,69.2241,28133.0
2019-12-02 13:20:00,77.07,77.09,77.05,77.08,38945.0,69.2241,69.2421,69.2062,69.2331,38945.0
2019-12-02 13:30:00,77.08,77.09,77.03,77.05,17215.0,69.2331,69.2421,69.1882,69.2062,17215.0
2019-12-02 13:40:00,77.05,77.1,77.04,77.09,8436.0,69.2062,69.2511,69.1972,69.2421,8436.0
2019-12-02 13:50:00,77.09,77.1,77.08,77.08,13738.0,69.2421,69.2511,69.2331,69.2331,13738.0
2019-12-02 14:00:00,77.08,77.1,77.07,77.1,8583.0,69.2331,69.2511,69.2241,69.2511,8583.0
2019-12-02 14:10:00,77.11,77.13,77.1,77.12,80804.0,69.2601,69.278,69.2511,69.2691,80804.0
2019-12-02 14:20:00,77.12,77.15,77.1,77.14,15032.0,69.2691,69.296,69.2511,69.287,15032.0
2019-12-02 14:30:00,77.15,77.17,77.13,77.14,24209.0,69.296,69.314,69.278,69.287,24209.0
2019-12-02 14:40:00,77.14,77.18,77.14,77.17,96215.0,69.287,69.3229,69.287,69.314,96215.0
2019-12-02 14:50:00,77.17,77.18,77.13,77.15,9979.0,69.314,69.3229,69.278,69.296,9979.0
2019-12-02 15:00:00,77.15,77.16,77.07,77.09,43853.0,69.296,69.305,69.2241,69.2421,43853.0
2019-12-02 15:10:00,77.09,77.1,77.04,77.09,35244.0,69.2421,69.2511,69.1972,69.2421,35244.0
2019-12-02 15:20:00,77.09,77.1,77.03,77.04,42734.0,69.2421,69.2511,69.1882,69.1972,42734.0
2019-12-02 15:30:00,77.04,77.11,77.02,77.09,27821.0,69.1972,69.2601,69.1792,69.2421,27821.0
2019-12-02 15:40:00,77.09,77.14,77.08,77.09,68857.0,69.2421,69.287,69.2331,69.2421,68857.0
2019-12-02 15:50:00,77.09,77.09,77.02,77.07,212281.0,69.2421,69.2421,69.1792,69.2241,212281.0
2019-12-03 09:30:00,76.35,76.4,76.2,76.26,262508.0,68.5774,68.6224,68.4427,68.4966,262508.0
2019-12-03 09:40:00,76.25,76.33,76.06,76.06,240503.0,68.4876,68.5595,68.317,68.317,240503.0
2019-12-03 09:50:00,76.06,76.3,76.02,76.29,122579.0,68.317,68.5325,68.281,68.5235,122579.0
2019-12-03 10:00:00,76.28,76.3,76.18,76.18,57581.0,68.5146,68.5325,68.4247,68.4247,57581.0
2019-12-03 10:10:00,76.18,76.4,76.14,76.39,56639.0,68.4247,68.6224,68.3888,68.6134,56639.0
2019-12-03 10:20:00,76.39,76.39,76.25,76.26,70670.0,68.6134,68.6134,68.4876,68.4966,70670.0
2019-12-03 10:30:00,76.25,76.37,76.23,76.34,149825.0,68.4876,68.5954,68.4697,68.5685,149825.0
2019-12-03 10:40:00,76.31,76.37,76.21,76.22,54212.0,68.5415,68.5954,68.4517,68.4607,54212.0
2019-12-03 10:50:00,76.21,76.29,76.18,76.27,71697.0,68.4517,68.5235,68.4247,68.5056,71697.0
2019-12-03 11:00:00,76.26,76.28,76.18,76.27,121518.0,68.4966,68.5146,68.4247,68.5056,121518.0
2019-12-03 11:10:00,76.26,76.36,76.25,76.32,70697.0,68.4966,68.5864,68.4876,68.5505,70697.0
2019-12-03 11:20:00,76.33,76.35,76.28,76.3,48545.0,68.5595,68.5774,68.5146,68.5325,48545.0
2019-12-03 11:30:00,76.29,76.36,76.25,76.36,48733.0,68.5235,68.5864,68.4876,68.5864,48733.0
2019-12-03 11:40:00,76.36,76.39,76.33,76.35,43359.0,68.5864,68.6134,68.5595,68.5774,43359.0
2019-12-03 11:50:00,76.35,76.35,76.3,76.34,52901.0,68.5774,68.5774,68.5325,68.5685,52901.0
2019-12-03 12:00:00,76.34,76.36,76.3,76.36,23553.0,68.5685,68.5864,68.5325,68.5864,23553.0
2019-12-03 12:10:00,76.36,76.37,76.32,76.37,48727.0,68.5864,68.5954,68.5505,68.5954,48727.0
2019-12-03 12:20:00,76.36,76.41,76.36,76.39,37638.0,68.5864,68.6313,68.5864,68.6134,37638.0
2019-12-03 12:30:00,76.39,76.4,76.37,76.4,24284.0,68.6134,68.6224,68.5954,68.6224,24284.0
2019-12-03 12:40:00,76.4,76.4,76.36,76.39,23915.0,68.6224,68.6224,68.5864,68.6134,23915.0
2019-12-03 12:50:00,76.39,76.41,76.38,76.41,27782.0,68.6134,68.6313,68.6044,68.6313,27782.0
2019-12-03 13:00:00,76.41,76.45,76.39,76.42,26168.0,68.6313,68.6673,68.6134,68.6403,26168.0
2019-12-03 13:10:00,76.42,76.46,76.41,76.45,60097.0,68.6403,68.6762,68.6313,68.6673,60097.0
2019-12-03 13:20:00,76.44,76.49,76.44,76.49,32394.0,68.6583,68.7032,68.6583,68.7032,32394.0
2019-12-03 13:30:00,76.49,76.53,76.48,76.53,30595.0,68.7032,68.7391,68.6942,68.7391,30595.0
2019-12-03 13:40:00,76.53,76.54,76.5,76.5,31790.0,68.7391,68.7481,68.7122,68.7122,31790.0
2019-12-03 13:50:00,76.51,76.51,76.47,76.48,48793.0,68.7212,68.7212,68.6852,68.6942,48793.0
2019-12-03 14:00:00,76.47,76.51,76.46,76.47,56695.0,68.6852,68.7212,68.6762,68.6852,56695.0
2019-12-03 14:10:00,76.47,76.47,76.41,76.42,50626.0,68.6852,68.6852,68.6313,68.6403,50626.0
2019-12-03 14:20:00,76.41,76.42,76.39,76.41,37309.0,68.6313,68.6403,68.6134,68.6313,37309.0
2019-12-03 14:30:00,76.41,76.42,76.38,76.42,32608.0,68.6313,68.6403,68.6044,68.6403,32608.0
2019-12-03 14:40:00,76.42,76.45,76.41,76.44,63823.0,68.6403,68.6673,68.6313,68.6583,63823.0
2019-12-03 14:50:00,76.45,76.47,76.42,76.45,81177.0,68.6673,68.6852,68.6403,68.6673,81177.0
2019-12-03 15:00:00,76.45,76.46,76.42,76.43,63811.0,68.6673,68.6762,68.6403,68.6493,63811.0
2019-12-03 15:10:00,76.43,76.51,76.42,76.51,63037.0,68.6493,68.7212,68.6403,68.7212,63037.0
2019-12-03 15:20:00,76.51,76.63,76.5,76.62,90848.0,68.7212,68.8289,68.7122,68.82,90848.0
2019-12-03 15:30:00,76.62,76.62,76.54,76.56,86059.0,68.82,68.82,68.7481,68.7661,86059.0
2019-12-03 15:40:00,76.56,76.6,76.53,76.59,141693.0,68.7661,68.802,68.7391,68.793,141693.0
2019-12-03 15:50:00,76.6,76.65,76.57,76.62,289682.0,68.802,68.8469,68.775,68.82,289682.0
2019-12-04 09:30:00,76.98,77.12,76.93,77.11,73136.0,69.1433,69.2691,69.0984,69.2601,73136.0
2019-12-04 09:40:00,77.11,77.14,77.08,77.14,30204.0,69.2601,69.287,69.2331,69.287,30204.0
2019-12-04 09:50:00,77.14,77.21,77.13,77.19,15195.0,69.287,69.3499,69.278,69.3319,15195.0
2019-12-04 10:00:00,77.19,77.23,77.18,77.19,59497.0,69.3319,69.3679,69.3229,69.3319,59497.0
2019-12-04 10:10:00,77.2,77.2,77.14,77.18,21880.0,69.3409,69.3409,69.287,69.3229,21880.0
2019-12-04 10:20:00,77.19,77.23,77.12,77.13,66046.0,69.3319,69.3679,69.2691,69.278,66046.0
2019-12-04 10:30:00,77.13,77.16,77.12,77.13,33834.0,69.278,69.305,69.2691,69.278,33834.0
2019-12-04 10:40:00,77.14,77.18,77.11,77.18,18465.0,69.287,69.3229,69.2601,69.3229,18465.0
2019-12-04 10:50:00,77.18,77.2,77.17,77.19,33235.0,69.3229,69.3409,69.314,69.3319,33235.0
2019-12-04 11:00:00,77.2,77.21,77.15,77.15,56364.0,69.3409,69.3499,69.296,69.296,56364.0
2019-12-04 11:10:00,77.14,77.18,77.13,77.14,67489.0,69.287,69.3229,69.278,69.287,67489.0
2019-12-04 11:20:00,77.14,77.16,77.12,77.16,71221.0,69.287,69.305,69.2691,69.305,71221.0
2019-12-04 11:30:00,77.16,77.23,77.16,77.21,394735.0,69.305,69.3679,69.305,69.3499,394735.0
2019-12-04 11:40:00,77.22,77.22,77.19,77.19,27142.0,69.3589,69.3589,69.3319,69.3319,27142.0
2019-12-04 11:50:00,77.19,77.19,77.15,77.15,21339.0,69.3319,69.3319,69.296,69.296,21339.0
2019-12-04 12:00:00,77.16,77.18,77.15,77.16,22168.0,69.305,69.3229,69.296,69.305,22168.0
2019-12-04 12:10:00,77.16,77.17,77.13,77.14,17828.0,69.305,69.314,69.278,69.287,17828.0
2019-12-04 12:20:00,77.14,77.14,77.11,77.14,14371.0,69.287,69.287,69.2601,69.287,14371.0
2019-12-04 12:30:00,77.14,77.15,77.13,77.13,11302.0,69.287,69.296,69.278,69.278,11302.0
2019-12-04 12:40:00,77.14,77.19,77.13,77.18,25005.0,69.287,69.3319,69.278,69.3229,25005.0
2019-12-04 12:50:00,77.18,77.21,77.18,77.19,16468.0,69.3229,69.3499,69.3229,69.3319,16468.0
2019-12-04 13:00:00,77.2,77.2,77.18,77.19,11951.0,69.3409,69.3409,69.3229,69.3319,11951.0
2019-12-04 13:10:00,77.19,77.19,77.15,77.16,15478.0,69.3319,69.3319,69.296,69.305,15478.0
2019-12-04 13:20:00,77.17,77.18,77.16,77.18,12929.0,69.314,69.3229,69.305,69.3229,12929.0
2019-12-04 13:30:00,77.19,77.19,77.15,77.17,12656.0,69.3319,69.3319,69.296,69.314,12656.0
2019-12-04 13:40:00,77.17,77.17,77.15,77.16,25281.0,69.314,69.314,69.296,69.305,25281.0
2019-12-04 13:50:00,77.16,77.18,77.15,77.18,25133.0,69.305,69.3229,69.296,69.3229,25133.0
2019-12-04 14:00:00,77.17,77.22,77.17,77.21,53840.0,69.314,69.3589,69.314,69.3499,53840.0
2019-12-04 14:10:00,77.21,77.23,77.21,77.22,20762.0,69.3499,69.3679,69.3499,69.3589,20762.0
2019-12-04 14:20:00,77.22,77.24,77.2,77.23,104384.0,69.3589,69.3768,69.3409,69.3679,104384.0
2019-12-04 14:30:00,77.23,77.24,77.22,77.23,28015.0,69.3679,69.3768,69.3589,69.3679,28015.0
2019-12-04 14:40:00,77.23,77.25,77.22,77.23,27515.0,69.3679,69.3858,69.3589,69.3679,27515.0
2019-12-04 14:50:00,77.24,77.26,77.24,77.25,89061.0,69.3768,69.3948,69.3768,69.3858,89061.0
2019-12-04 15:00:00,77.25,77.26,77.23,77.23,33244.0,69.3858,69.3948,69.3679,69.3679,33244.0
2019-12-04 15:10:00,77.22,77.23,77.2,77.21,55068.0,69.3589,69.3679,69.3409,69.3499,55068.0
2019-12-04 15:20:00,77.21,77.23,77.19,77.2,36587.0,69.3499,69.3679,69.3319,69.3409,36587.0
2019-12-04 15:30:00,77.2,77.21,77.17,77.2,75483.0,69.3409,69.3499,69.314,69.3409,75483.0
2019-12-04 15:40:00,77.2,77.22,77.18,77.21,37510.0,69.3409,69.3589,69.3229,69.3499,37510.0
2019-12-04 15:50:00,77.22,77.24,77.15,77.17,238525.0,69.3589,69.3768,69.296,69.314,238525.0
2019-12-05 09:30:00,77.3,77.33,77.19,77.23,120437.0,69.4307,69.4577,69.3319,69.3679,120437.0
2019-12-05 09:40:00,77.22,77.26,77.19,77.22,120583.0,69.3589,69.3948,69.3319,69.3589,120583.0
2019-12-05 09:50:00,77.22,77.23,77.13,77.14,84515.0,69.3589,69.3679,69.278,69.287,84515.0
2019-12-05 10:00:00,77.14,77.15,76.98,76.98,71937.0,69.287,69.296,69.1433,69.1433,71937.0
2019-12-05 10:10:00,76.98,77.07,76.97,77.07,86438.0,69.1433,69.2241,69.1343,69.2241,86438.0
2019-12-05 10:20:00,77.06,77.09,77.04,77.08,70463.0,69.2152,69.2421,69.1972,69.2331,70463.0
2019-12-05 10:30:00,77.08,77.12,77.07,77.08,105241.0,69.2331,69.2691,69.2241,69.2331,105241.0
2019-12-05 10:40:00,77.08,77.12,77.06,77.11,58319.0,69.2331,69.2691,69.2152,69.2601,58319.0
2019-12-05 10:50:00,77.11,77.14,77.1,77.12,78557.0,69.2601,69.287,69.2511,69.2691,78557.0
2019-12-05 11:00:00,77.11,77.16,77.08,77.15,67905.0,69.2601,69.305,69.2331,69.296,67905.0
2019-12-05 11:10:00,77.15,77.17,77.11,77.17,44656.0,69.296,69.314,69.2601,69.314,44656.0
2019-12-05 11:20:00,77.17,77.17,77.1,77.16,53592.0,69.314,69.314,69.2511,69.305,53592.0
2019-12-05 11:30:00,77.15,77.17,77.07,77.11,10026.0,69.296,69.314,69.2241,69.2601,10026.0
2019-12-05 11:40:00,77.1,77.14,77.1,77.14,13027.0,69.2511,69.287,69.2511,69.287,13027.0
2019-12-05 11:50:00,77.15,77.16,77.11,77.13,24711.0,69.296,69.305,69.2601,69.278,24711.0
2019-12-05 12:00:00,77.13,77.17,77.13,77.15,5147.0,69.278,69.314,69.278,69.296,5147.0
2019-12-05 12:10:00,77.15,77.15,77.13,77.13,56225.0,69.296,69.296,69.278,69.278,56225.0
2019-12-05 12:20:00,77.12,77.13,77.09,77.12,4372.0,69.2691,69.278,69.2421,69.2691,4372.0
2019-12-05 12:30:00,77.12,77.12,77.09,77.11,3785.0,69.2691,69.2691,69.2421,69.2601,3785.0
2019-12-05 12:40:00,77.11,77.11,77.07,77.07,6185.0,69.2601,69.2601,69.2241,69.2241,6185.0
2019-12-05 12:50:00,77.09,77.12,77.09,77.12,10379.0,69.2421,69.2691,69.2421,69.2691,10379.0
2019-12-05 13:00:00,77.12,77.14,77.1,77.13,105761.0,69.2691,69.287,69.2511,69.278,105761.0
2019-12-05 13:10:00,77.13,77.17,77.13,77.15,18744.0,69.278,69.314,69.278,69.296,18744.0
2019-12-05 13:20:00,77.15,77.15,77.14,77.15,9757.0,69.296,69.296,69.287,69.296,9757.0
2019-12-05 13:30:00,77.15,77.19,77.14,77.19,37369.0,69.296,69.3319,69.287,69.3319,37369.0
2019-12-05 13:40:00,77.2,77.22,77.18,77.2,6254.0,69.3409,69.3589,69.3229,69.3409,6254.0
2019-12-05 13:50:00,77.19,77.21,77.18,77.2,6196.0,69.3319,69.3499,69.3229,69.3409,6196.0
2019-12-05 14:00:00,77.19,77.2,77.17,77.19,14817.0,69.3319,69.3409,69.314,69.3319,14817.0
2019-12-05 14:10:00,77.2,77.23,77.19,77.21,19708.0,69.3409,69.3679,69.3319,69.3499,19708.0
2019-12-05 14:20:00,77.21,77.24,77.21,77.24,9587.0,69.3499,69.3768,69.3499,69.3768,9587.0
2019-12-05 14:30:00,77.24,77.26,77.22,77.26,24170.0,69.3768,69.3948,69.3589,69.3948,24170.0
2019-12-05 14:40:00,77.26,77.27,77.23,77.24,13581.0,69.3948,69.4038,69.3679,69.3768,13581.0
2019-12-05 14:50:00,77.24,77.25,77.06,77.18,315213.0,69.3768,69.3858,69.2152,69.3229,315213.0
2019-12-05 15:00:00,77.18,77.25,77.17,77.22,18276.0,69.3229,69.3858,69.314,69.3589,18276.0
2019-12-05 15:10:00,77.22,77.26,77.21,77.25,38490.0,69.3589,69.3948,69.3499,69.3858,38490.0
2019-12-05 15:20:00,77.26,77.27,77.24,77.27,18662.0,69.3948,69.4038,69.3768,69.4038,18662.0
2019-12-05 15:30:00,77.27,77.29,77.26,77.29,43134.0,69.4038,69.4217,69.3948,69.4217,43134.0
2019-12-05 15:40:00,77.29,77.3,77.25,77.25,41741.0,69.4217,69.4307,69.3858,69.3858,41741.0
2019-12-05 15:50:00,77.25,77.26,77.2,77.24,72320.0,69.3858,69.3948,69.3409,69.3768,72320.0
2019-12-06 09:30:00,77.82,77.84,77.76,77.78,116234.0,69.8978,69.9158,69.8439,69.8619,116234.0
2019-12-06 09:40:00,77.79,77.87,77.78,77.85,23746.0,69.8708,69.9427,69.8619,69.9247,23746.0
2019-12-06 09:50:00,77.84,77.86,77.81,77.83,37550.0,69.9158,69.9337,69.8888,69.9068,37550.0
2019-12-06 10:00:00,77.83,77.85,77.82,77.84,79028.0,69.9068,69.9247,69.8978,69.9158,79028.0
2019-12-06 10:10:00,77.84,77.87,77.78,77.84,169955.0,69.9158,69.9427,69.8619,69.9158,169955.0
2019-12-06 10:20:00,77.85,77.87,77.84,77.85,10527.0,69.9247,69.9427,69.9158,69.9247,10527.0
2019-12-06 10:30:00,77.86,77.89,77.81,77.84,11674.0,69.9337,69.9607,69.8888,69.9158,11674.0
2019-12-06 10:40:00,77.85,77.88,77.84,77.87,16068.0,69.9247,69.9517,69.9158,69.9427,16068.0
2019-12-06 10:50:00,77.88,77.89,77.86,77.86,22695.0,69.9517,69.9607,69.9337,69.9337,22695.0
2019-12-06 11:00:00,77.87,77.89,77.85,77.85,25586.0,69.9427,69.9607,69.9247,69.9247,25586.0
2019-12-06 11:10:00,77.87,77.88,77.84,77.86,7395.0,69.9427,69.9517,69.9158,69.9337,7395.0
2019-12-06 11:20:00,77.86,77.9,77.85,77.9,431256.0,69.9337,69.9696,69.9247,69.9696,431256.0
2019-12-06 11:30:00,77.9,77.92,77.88,77.92,26408.0,69.9696,69.9876,69.9517,69.9876,26408.0
2019-12-06 11:40:00,77.92,77.93,77.91,77.91,10952.0,69.9876,69.9966,69.9786,69.9786,10952.0
2019-12-06 11:50:00,77.91,77.91,77.89,77.9,5318.0,69.9786,69.9786,69.9607,69.9696,5318.0
2019-12-06 12:00:00,77.9,77.91,77.88,77.9,19540.0,69.9696,69.9786,69.9517,69.9696,19540.0
2019-12-06 12:10:00,77.9,77.92,77.89,77.91,13368.0,69.9696,69.9876,69.9607,69.9786,13368.0
2019-12-06 12:20:00,77.92,77.93,77.91,77.92,7339.0,69.9876,69.9966,69.9786,69.9876,7339.0
2019-12-06 12:30:00,77.92,77.93,77.91,77.92,11846.0,69.9876,69.9966,69.9786,69.9876,11846.0
2019-12-06 12:40:00,77.93,77.95,77.93,77.94,64078.0,69.9966,70.0146,69.9966,70.0056,64078.0
2019-12-06 12:50:00,77.95,77.96,77.93,77.94,10851.0,70.0146,70.0235,69.9966,70.0056,10851.0
2019-12-06 13:00:00,77.94,77.96,77.92,77.94,11885.0,70.0056,70.0235,69.9876,70.0056,11885.0
2019-12-06 13:10:00,77.94,77.96,77.93,77.96,4665.0,70.0056,70.0235,69.9966,70.0235,4665.0
2019-12-06 13:20:00,77.97,77.97,77.94,77.94,7422.0,70.0325,70.0325,70.0056,70.0056,7422.0
2019-12-06 13:30:00,77.95,77.95,77.93,77.95,10129.0,70.0146,70.0146,69.9966,70.0146,10129.0
2019-12-06 13:40:00,77.94,77.95,77.93,77.93,11274.0,70.0056,70.0146,69.9966,69.9966,11274.0
2019-12-06 13:50:00,77.93,77.94,77.92,77.92,12939.0,69.9966,70.0056,69.9876,69.9876,12939.0
2019-12-06 14:00:00,77.92,77.93,77.92,77.92,7312.0,69.9876,69.9966,69.9876,69.9876,7312.0
2019-12-06 14:10:00,77.92,77.93,77.88,77.89,9220.0,69.9876,69.9966,69.9517,69.9607,9220.0
2019-12-06 14:20:00,77.89,77.92,77.88,77.92,13668.0,69.9607,69.9876,69.9517,69.9876,13668.0
2019-12-06 14:30:00,77.92,77.92,77.89,77.91,12870.0,69.9876,69.9876,69.9607,69.9786,12870.0
2019-12-06 14:40:00,77.92,77.92,77.89,77.89,94435.0,69.9876,69.9876,69.9607,69.9607,94435.0
2019-12-06 14:50:00,77.9,77.9,77.88,77.89,14856.0,69.9696,69.9696,69.9517,69.9607,14856.0
2019-12-06 15:00:00,77.89,77.89,77.86,77.88,14049.0,69.9607,69.9607,69.9337,69.9517,14049.0
2019-12-06 15:10:00,77.88,77.88,77.86,77.88,16953.0,69.9517,69.9517,69.9337,69.9517,16953.0
2019-12-06 15:20:00,77.88,77.91,77.87,77.9,18528.0,69.9517,69.9786,69.9427,69.9696,18528.0
2019-12-06 15:30:00,77.89,77.93,77.89,77.92,61840.0,69.9607,69.9966,69.9607,69.9876,61840.0
2019-12-06 15:40:00,77.93,77.95,77.89,77.9,53561.0,69.9966,70.0146,69.9607,69.9696,53561.0
2019-12-06 15:50:00,77.9,77.91,77.85,77.88,137735.0,69.9696,69.9786,69.9247,69.9517,137735.0
2019-12-09 09:30:00,77.78,77.89,77.75,77.89,88397.0,69.8619,69.9607,69.8349,69.9607,88397.0
2019-12-09 09:40:00,77.88,77.93,77.88,77.93,23714.0,69.9517,69.9966,69.9517,69.9966,23714.0
2019-12-09 09:50:00,77.93,77.95,77.91,77.91,11204.0,69.9966,70.0146,69.9786,69.9786,11204.0
2019-12-09 10:00:00,77.91,77.95,77.91,77.94,18927.0,69.9786,70.0146,69.9786,70.0056,18927.0
2019-12-09 10:10:00,77.94,77.96,77.93,77.93,19779.0,70.0056,70.0235,69.9966,69.9966,19779.0
2019-12-09 10:20:00,77.94,77.94,77.9,77.91,28441.0,70.0056,70.0056,69.9696,69.9786,28441.0
2019-12-09 10:30:00,77.91,77.95,77.9,77.92,178189.0,69.9786,70.0146,69.9696,69.9876,178189.0
2019-12-09 10:40:00,77.92,77.92,77.88,77.92,217873.0,69.9876,69.9876,69.9517,69.9876,217873.0
2019-12-09 10:50:00,77.91,77.92,77.89,77.91,227740.0,69.9786,69.9876,69.9607,69.9786,227740.0
2019-12-09 11:00:00,77.91,77.91,77.86,77.87,138693.0,69.9786,69.9786,69.9337,69.9427,138693.0
2019-12-09 11:10:00,77.87,77.88,77.85,77.86,149996.0,69.9427,69.9517,69.9247,69.9337,149996.0
2019-12-09 11:20:00,77.87,77.87,77.81,77.84,127251.0,69.9427,69.9427,69.8888,69.9158,127251.0
2019-12-09 11:30:00,77.84,77.84,77.8,77.81,29767.0,69.9158,69.9158,69.8798,69.8888,29767.0
2019-12-09 11:40:00,77.8,77.81,77.79,77.81,13901.0,69.8798,69.8888,69.8708,69.8888,13901.0
2019-12-09 11:50:00,77.81,77.81,77.78,77.79,7623.0,69.8888,69.8888,69.8619,69.8708,7623.0
2019-12-09 12:00:00,77.8,77.81,77.79,77.79,8613.0,69.8798,69.8888,69.8708,69.8708,8613.0
2019-12-09 12:10:00,77.79,77.81,77.78,77.8,12321.0,69.8708,69.8888,69.8619,69.8798,12321.0
2019-12-09 12:20:00,77.79,77.79,77.76,77.77,6620.0,69.8708,69.8708,69.8439,69.8529,6620.0
2019-12-09 12:30:00,77.77,77.78,77.75,77.78,17665.0,69.8529,69.8619,69.8349,69.8619,17665.0
2019-12-09 12:40:00,77.78,77.78,77.74,77.74,20835.0,69.8619,69.8619,69.8259,69.8259,20835.0
2019-12-09 12:50:00,77.74,77.76,77.72,77.76,12275.0,69.8259,69.8439,69.808,69.8439,12275.0
2019-12-09 13:00:00,77.76,77.77,77.74,77.76,17824.0,69.8439,69.8529,69.8259,69.8439,17824.0
2019-12-09 13:10:00,77.76,77.76,77.73,77.73,6616.0,69.8439,69.8439,69.817,69.817,6616.0
2019-12-09 13:20:00,77.73,77.75,77.72,77.73,7825.0,69.817,69.8349,69.808,69.817,7825.0
2019-12-09 13:30:00,77.73,77.76,77.72,77.75,7350.0,69.817,69.8439,69.808,69.8349,7350.0
2019-12-09 13:40:00,77.76,77.77,77.74,77.76,9744.0,69.8439,69.8529,69.8259,69.8439,9744.0
2019-12-09 13:50:00,77.76,77.77,77.73,77.75,10664.0,69.8439,69.8529,69.817,69.8349,10664.0
2019-12-09 14:00:00,77.75,77.76,77.66,77.68,22178.0,69.8349,69.8439,69.7541,69.772,22178.0
2019-12-09 14:10:00,77.67,77.68,77.65,77.67,13375.0,69.7631,69.772,69.7451,69.7631,13375.0
2019-12-09 14:20:00,77.68,77.69,77.67,77.68,12873.0,69.772,69.781,69.7631,69.772,12873.0
2019-12-09 14:30:00,77.68,77.71,77.67,77.71,9057.0,69.772,69.799,69.7631,69.799,9057.0
2019-12-09 14:40:00,77.7,77.73,77.69,77.72,29020.0,69.79,69.817,69.781,69.808,29020.0
2019-12-09 14:50:00,77.71,77.74,77.71,77.72,25798.0,69.799,69.8259,69.799,69.808,25798.0
2019-12-09 15:00:00,77.72,77.73,77.71,77.72,34198.0,69.808,69.817,69.799,69.808,34198.0
2019-12-09 15:10:00,77.72,77.75,77.7,77.74,14690.0,69.808,69.8349,69.79,69.8259,14690.0
2019-12-09 15:20:00,77.73,77.75,77.73,77.74,18307.0,69.817,69.8349,69.817,69.8259,18307.0
2019-12-09 15:30:00,77.73,77.74,77.66,77.66,50990.0,69.817,69.8259,69.7541,69.7541,50990.0
2019-12-09 15:40:00,77.66,77.69,77.66,77.67,41938.0,69.7541,69.781,69.7541,69.7631,41938.0
2019-12-09 15:50:00,77.67,77.69,77.62,77.63,149225.0,69.7631,69.781,69.7182,69.7271,149225.0
2019-12-10 09:30:00,77.62,77.68,77.43,77.45,542823.0,69.7182,69.772,69.5475,69.5655,542823.0
2019-12-10 09:40:00,77.46,77.54,77.44,77.52,43403.0,69.5744,69.6463,69.5565,69.6283,43403.0
2019-12-10 09:50:00,77.52,77.57,77.52,77.55,42089.0,69.6283,69.6732,69.6283,69.6553,42089.0
2019-12-10 10:00:00,77.55,77.64,77.55,77.64,13876.0,69.6553,69.7361,69.6553,69.7361,13876.0
2019-12-10 10:10:00,77.63,77.68,77.62,77.67,21022.0,69.7271,69.772,69.7182,69.7631,21022.0
2019-12-10 10:20:00,77.67,77.75,77.66,77.74,61421.0,69.7631,69.8349,69.7541,69.8259,61421.0
2019-12-10 10:30:00,77.75,77.75,77.71,77.71,34014.0,69.8349,69.8349,69.799,69.799,34014.0
2019-12-10 10:40:00,77.72,77.73,77.68,77.69,62524.0,69.808,69.817,69.772,69.781,62524.0
2019-12-10 10:50:00,77.68,77.76,77.68,77.75,32687.0,69.772,69.8439,69.772,69.8349,32687.0
2019-12-10 11:00:00,77.76,77.8,77.58,77.73,97590.0,69.8439,69.8798,69.6822,69.817,97590.0
2019-12-10 11:10:00,77.72,77.75,77.66,77.67,43787.0,69.808,69.8349,69.7541,69.7631,43787.0
2019-12-10 11:20:00,77.68,77.72,77.67,77.71,31439.0,69.772,69.808,69.7631,69.799,31439.0
2019-12-10 11:30:00,77.73,77.74,77.69,77.71,43353.0,69.817,69.8259,69.781,69.799,43353.0
2019-12-10 11:40:00,77.7,77.75,77.7,77.72,21963.0,69.79,69.8349,69.79,69.808,21963.0
2019-12-10 11:50:00,77.73,77.74,77.69,77.7,39397.0,69.817,69.8259,69.781,69.79,39397.0
2019-12-10 12:00:00,77.7,77.72,77.68,77.69,54434.0,69.79,69.808,69.772,69.781,54434.0
2019-12-10 12:10:00,77.69,77.7,77.68,77.7,17602.0,69.781,69.79,69.772,69.79,17602.0
2019-12-10 12:20:00,77.71,77.72,77.64,77.64,43785.0,69.799,69.808,69.7361,69.7361,43785.0
2019-12-10 12:30:00,77.64,77.67,77.63,77.65,25960.0,69.7361,69.7631,69.7271,69.7451,25960.0
2019-12-10 12:40:00,77.65,77.66,77.64,77.64,49893.0,69.7451,69.7541,69.7361,69.7361,49893.0
2019-12-10 12:50:00,77.64,77.71,77.62,77.7,68577.0,69.7361,69.799,69.7182,69.79,68577.0
2019-12-10 13:00:00,77.71,77.72,77.68,77.69,17031.0,69.799,69.808,69.772,69.781,17031.0
2019-12-10 13:10:00,77.69,77.72,77.69,77.71,12492.0,69.781,69.808,69.781,69.799,12492.0
2019-12-10 13:20:00,77.72,77.72,77.7,77.7,8627.0,69.808,69.808,69.79,69.79,8627.0
2019-12-10 13:30:00,77.7,77.71,77.69,77.71,7744.0,69.79,69.799,69.781,69.799,7744.0
2019-12-10 13:40:00,77.7,77.71,77.69,77.69,184809.0,69.79,69.799,69.781,69.781,184809.0
2019-12-10 13:50:00,77.7,77.7,77.68,77.69,17170.0,69.79,69.79,69.772,69.781,17170.0
2019-12-10 14:00:00,77.69,77.74,77.68,77.73,13938.0,69.781,69.8259,69.772,69.817,13938.0
2019-12-10 14:10:00,77.73,77.76,77.73,77.75,16552.0,69.817,69.8439,69.817,69.8349,16552.0
2019-12-10 14:20:00,77.75,77.75,77.72,77.72,27133.0,69.8349,69.8349,69.808,69.808,27133.0
2019-12-10 14:30:00,77.73,77.75,77.71,77.71,16438.0,69.817,69.8349,69.799,69.799,16438.0
2019-12-10 14:40:00,77.71,77.72,77.69,77.72,22043.0,69.799,69.808,69.781,69.808,22043.0
2019-12-10 14:50:00,77.71,77.73,77.71,77.71,44019.0,69.799,69.817,69.799,69.799,44019.0
2019-12-10 15:00:00,77.71,77.72,77.68,77.68,15988.0,69.799,69.808,69.772,69.772,15988.0
2019-12-10 15:10:00,77.68,77.72,77.66,77.68,26699.0,69.772,69.808,69.7541,69.772,26699.0
2019-12-10 15:20:00,77.66,77.67,77.64,77.65,19665.0,69.7541,69.7631,69.7361,69.7451,19665.0
2019-12-10 15:30:00,77.65,77.65,77.54,77.57,45114.0,69.7451,69.7451,69.6463,69.6732,45114.0
2019-12-10 15:40:00,77.59,77.63,77.57,77.62,18885.0,69.6912,69.7271,69.6732,69.7182,18885.0
2019-12-10 15:50:00,77.61,77.62,77.57,77.61,134914.0,69.7092,69.7182,69.6732,69.7092,134914.0
2019-12-11 09:30:00,77.74,77.77,77.69,77.76,38054.0,69.8259,69.8529,69.781,69.8439,38054.0
2019-12-11 09:40:00,77.76,77.82,77.74,77.82,13156.0,69.8439,69.8978,69.8259,69.8978,13156.0
2019-12-11 09:50:00,77.82,77.88,77.81,77.88,27119.0,69.8978,69.9517,69.8888,69.9517,27119.0
2019-12-11 10:00:00,77.88,77.9,77.84,77.85,65931.0,69.9517,69.9696,69.9158,69.9247,65931.0
2019-12-11 10:10:00,77.86,77.87,77.85,77.85,13324.0,69.9337,69.9427,69.9247,69.9247,13324.0
2019-12-11 10:20:00,77.87,77.87,77.83,77.85,28779.0,69.9427,69.9427,69.9068,69.9247,28779.0
2019-12-11 10:30:00,77.84,77.84,77.8,77.81,22200.0,69.9158,69.9158,69.8798,69.8888,22200.0
2019-12-11 10:40:00,77.82,77.85,77.82,77.82,49337.0,69.8978,69.9247,69.8978,69.8978,49337.0
2019-12-11 10:50:00,77.81,77.82,77.79,77.79,25226.0,69.8888,69.8978,69.8708,69.8708,25226.0
2019-12-11 11:00:00,77.79,77.8,77.74,77.79,12446.0,69.8708,69.8798,69.8259,69.8708,12446.0
2019-12-11 11:10:00,77.79,77.82,77.79,77.82,11102.0,69.8708,69.8978,69.8708,69.8978,11102.0
2019-12-11 11:20:00,77.82,77.83,77.8,77.82,12228.0,69.8978,69.9068,69.8798,69.8978,12228.0
2019-12-11 11:30:00,77.83,77.83,77.8,77.82,4486.0,69.9068,69.9068,69.8798,69.8978,4486.0
2019-12-11 11:40:00,77.83,77.84,77.82,77.82,4752.0,69.9068,69.9158,69.8978,69.8978,4752.0
2019-12-11 11:50:00,77.82,77.82,77.74,77.75,8790.0,69.8978,69.8978,69.8259,69.8349,8790.0
2019-12-11 12:00:00,77.76,77.78,77.76,77.77,6216.0,69.8439,69.8619,69.8439,69.8529,6216.0
2019-12-11 12:10:00,77.77,77.78,77.74,77.78,17756.0,69.8529,69.8619,69.8259,69.8619,17756.0
2019-12-11 12:20:00,77.78,77.78,77.76,77.78,8777.0,69.8619,69.8619,69.8439,69.8619,8777.0
2019-12-11 12:30:00,77.78,77.78,77.77,77.77,4914.0,69.8619,69.8619,69.8529,69.8529,4914.0
2019-12-11 12:40:00,77.77,77.8,77.76,77.8,19652.0,69.8529,69.8798,69.8439,69.8798,19652.0
2019-12-11 12:50:00,77.8,77.8,77.78,77.8,8053.0,69.8798,69.8798,69.8619,69.8798,8053.0
2019-12-11 13:00:00,77.8,77.8,77.78,77.79,9155.0,69.8798,69.8798,69.8619,69.8708,9155.0
2019-12-11 13:10:00,77.79,77.8,77.79,77.8,2994.0,69.8708,69.8798,69.8708,69.8798,2994.0
2019-12-11 13:20:00,77.8,77.81,77.79,77.8,6622.0,69.8798,69.8888,69.8708,69.8798,6622.0
2019-12-11 13:30:00,77.81,77.82,77.78,77.78,12515.0,69.8888,69.8978,69.8619,69.8619,12515.0
2019-12-11 13:40:00,77.77,77.8,77.77,77.8,4820.0,69.8529,69.8798,69.8529,69.8798,4820.0
2019-12-11 13:50:00,77.8,77.83,77.8,77.82,25184.0,69.8798,69.9068,69.8798,69.8978,25184.0
2019-12-11 14:00:00,77.83,77.9,77.81,77.87,21235.0,69.9068,69.9696,69.8888,69.9427,21235.0
2019-12-11 14:10:00,77.87,77.95,77.86,77.93,23083.0,69.9427,70.0146,69.9337,69.9966,23083.0
2019-12-11 14:20:00,77.94,77.96,77.92,77.93,29234.0,70.0056,70.0235,69.9876,69.9966,29234.0
2019-12-11 14:30:00,77.94,77.96,77.9,77.94,32716.0,70.0056,70.0235,69.9696,70.0056,32716.0
2019-12-11 14:40:00,77.94,78.0,77.9,77.98,42742.0,70.0056,70.0595,69.9696,70.0415,42742.0
2019-12-11 14:50:00,78.01,78.05,77.97,78.05,33231.0,70.0685,70.1044,70.0325,70.1044,33231.0
2019-12-11 15:00:00,78.06,78.06,78.01,78.03,61535.0,70.1134,70.1134,70.0685,70.0864,61535.0
2019-12-11 15:10:00,78.03,78.03,77.96,77.97,63583.0,70.0864,70.0864,70.0235,70.0325,63583.0
2019-12-11 15:20:00,77.96,78.02,77.96,77.99,18749.0,70.0235,70.0774,70.0235,70.0505,18749.0
2019-12-11 15:30:00,78.0,78.03,77.98,77.98,20671.0,70.0595,70.0864,70.0415,70.0415,20671.0
2019-12-11 15:40:00,77.98,77.99,77.94,77.94,30575.0,70.0415,70.0505,70.0056,70.0056,30575.0
2019-12-11 15:50:00,77.95,78.02,77.94,77.97,138371.0,70.0146,70.0774,70.0056,70.0325,138371.0
2019-12-12 09:30:00,77.97,78.44,77.94,78.39,165561.0,70.0325,70.4547,70.0056,70.4098,165561.0
2019-12-12 09:40:00,78.41,78.42,78.31,78.36,180319.0,70.4277,70.4367,70.3379,70.3828,180319.0
2019-12-12 09:50:00,78.36,78.5,78.36,78.48,67432.0,70.3828,70.5086,70.3828,70.4906,67432.0
2019-12-12 10:00:00,78.51,78.71,78.51,78.67,307564.0,70.5176,70.6972,70.5176,70.6613,307564.0
2019-12-12 10:10:00,78.69,78.81,78.66,78.76,115861.0,70.6792,70.787,70.6523,70.7421,115861.0
2019-12-12 10:20:00,78.78,78.8,78.73,78.75,40126.0,70.7601,70.778,70.7152,70.7331,40126.0
2019-12-12 10:30:00,78.74,78.75,78.68,78.69,6515.0,70.7241,70.7331,70.6702,70.6792,6515.0
2019-12-12 10:40:00,78.67,78.67,78.53,78.56,44587.0,70.6613,70.6613,70.5355,70.5625,44587.0
2019-12-12 10:50:00,78.57,78.68,78.56,78.62,39873.0,70.5714,70.6702,70.5625,70.6164,39873.0
2019-12-12 11:00:00,78.64,78.64,78.59,78.59,11256.0,70.6343,70.6343,70.5894,70.5894,11256.0
2019-12-12 11:10:00,78.59,78.61,78.53,78.54,47430.0,70.5894,70.6074,70.5355,70.5445,47430.0
2019-12-12 11:20:00,78.54,78.54,78.45,78.45,80293.0,70.5445,70.5445,70.4637,70.4637,80293.0
2019-12-12 11:30:00,78.44,78.5,78.41,78.45,58474.0,70.4547,70.5086,70.4277,70.4637,58474.0
2019-12-12 11:40:00,78.45,78.46,78.4,78.43,44336.0,70.4637,70.4726,70.4187,70.4457,44336.0
2019-12-12 11:50:00,78.39,78.45,78.26,78.38,63674.0,70.4098,70.4637,70.293,70.4008,63674.0
2019-12-12 12:00:00,78.37,78.37,78.3,78.37,11044.0,70.3918,70.3918,70.3289,70.3918,11044.0
2019-12-12 12:10:00,78.37,78.37,78.26,78.27,16926.0,70.3918,70.3918,70.293,70.302,16926.0
2019-12-12 12:20:00,78.27,78.28,78.19,78.23,25839.0,70.302,70.311,70.2301,70.2661,25839.0
2019-12-12 12:30:00,78.24,78.38,78.24,78.37,14961.0,70.275,70.4008,70.275,70.3918,14961.0
2019-12-12 12:40:00,78.39,78.42,78.38,78.42,6969.0,70.4098,70.4367,70.4008,70.4367,6969.0
2019-12-12 12:50:00,78.42,78.43,78.33,78.34,27074.0,70.4367,70.4457,70.3559,70.3649,27074.0
2019-12-12 13:00:00,78.33,78.42,78.33,78.38,44212.0,70.3559,70.4367,70.3559,70.4008,44212.0
2019-12-12 13:10:00,78.38,78.43,78.38,78.43,26515.0,70.4008,70.4457,70.4008,70.4457,26515.0
2019-12-12 13:20:00,78.43,78.43,78.39,78.39,23053.0,70.4457,70.4457,70.4098,70.4098,23053.0
2019-12-12 13:30:00,78.41,78.41,78.34,78.34,17573.0,70.4277,70.4277,70.3649,70.3649,17573.0
2019-12-12 13:40:00,78.35,78.37,78.34,78.34,9606.0,70.3738,70.3918,70.3649,70.3649,9606.0
2019-12-12 13:50:00,78.34,78.38,78.34,78.38,7496.0,70.3649,70.4008,70.3649,70.4008,7496.0
2019-12-12 14:00:00,78.38,78.38,78.33,78.37,12825.0,70.4008,70.4008,70.3559,70.3918,12825.0
2019-12-12 14:10:00,78.38,78.4,78.3,78.35,29370.0,70.4008,70.4187,70.3289,70.3738,29370.0
2019-12-12 14:20:00,78.35,78.35,78.29,78.34,33991.0,70.3738,70.3738,70.3199,70.3649,33991.0
2019-12-12 14:30:00,78.34,78.65,78.32,78.49,239744.0,70.3649,70.6433,70.3469,70.4996,239744.0
2019-12-12 14:40:00,78.51,78.54,78.44,78.45,8353.0,70.5176,70.5445,70.4547,70.4637,8353.0
2019-12-12 14:50:00,78.45,78.55,78.41,78.53,19010.0,70.4637,70.5535,70.4277,70.5355,19010.0
2019-12-12 15:00:00,78.53,78.6,78.51,78.58,18581.0,70.5355,70.5984,70.5176,70.5804,18581.0
2019-12-12 15:10:00,78.58,78.59,78.52,78.58,20170.0,70.5804,70.5894,70.5265,70.5804,20170.0
2019-12-12 15:20:00,78.58,78.64,78.56,78.64,7270.0,70.5804,70.6343,70.5625,70.6343,7270.0
2019-12-12 15:30:00,78.64,78.67,78.58,78.64,54644.0,70.6343,70.6613,70.5804,70.6343,54644.0
2019-12-12 15:40:00,78.63,78.73,78.62,78.72,24721.0,70.6253,70.7152,70.6164,70.7062,24721.0
2019-12-12 15:50:00,78.74,78.75,78.64,78.65,186425.0,70.7241,70.7331,70.6343,70.6433,186425.0
2019-12-13 09:30:00,78.8,78.82,78.65,78.82,306423.0,70.778,70.796,70.6433,70.796,306423.0
2019-12-13 09:40:00,78.82,78.85,78.74,78.8,76788.0,70.796,70.8229,70.7241,70.778,76788.0
2019-12-13 09:50:00,78.8,78.91,78.78,78.87,74158.0,70.778,70.8768,70.7601,70.8409,74158.0
2019-12-13 10:00:00,78.87,79.23,78.8,79.09,340842.0,70.8409,71.1643,70.778,71.0385,340842.0
2019-12-13 10:10:00,79.09,79.16,78.94,79.05,130559.0,71.0385,71.1014,70.9038,71.0026,130559.0
2019-12-13 10:20:00,79.05,79.09,78.91,78.95,126333.0,71.0026,71.0385,70.8768,70.9128,126333.0
2019-12-13 10:30:00,78.94,78.94,78.68,78.75,280656.0,70.9038,70.9038,70.6702,70.7331,280656.0
2019-12-13 10:40:00,78.74,78.91,78.74,78.81,74901.0,70.7241,70.8768,70.7241,70.787,74901.0
2019-12-13 10:50:00,78.81,78.83,78.69,78.69,70966.0,70.787,70.805,70.6792,70.6792,70966.0
2019-12-13 11:00:00,78.69,78.77,78.67,78.77,34867.0,70.6792,70.7511,70.6613,70.7511,34867.0
2019-12-13 11:10:00,78.78,78.81,78.65,78.65,31629.0,70.7601,70.787,70.6433,70.6433,31629.0
2019-12-13 11:20:00,78.64,78.66,78.56,78.58,39310.0,70.6343,70.6523,70.5625,70.5804,39310.0
2019-12-13 11:30:00,78.58,78.69,78.57,78.68,35679.0,70.5804,70.6792,70.5714,70.6702,35679.0
2019-12-13 11:40:00,78.68,78.73,78.67,78.69,45205.0,70.6702,70.7152,70.6613,70.6792,45205.0
2019-12-13 11:50:00,78.69,78.79,78.69,78.79,28027.0,70.6792,70.769,70.6792,70.769,28027.0
2019-12-13 12:00:00,78.79,78.82,78.78,78.81,42107.0,70.769,70.796,70.7601,70.787,42107.0
2019-12-13 12:10:00,78.82,78.83,78.78,78.81,119789.0,70.796,70.805,70.7601,70.787,119789.0
2019-12-13 12:20:00,78.83,78.85,78.79,78.83,24274.0,70.805,70.8229,70.769,70.805,24274.0
2019-12-13 12:30:00,78.84,78.85,78.82,78.84,45136.0,70.814,70.8229,70.796,70.814,45136.0
2019-12-13 12:40:00,78.85,78.86,78.81,78.81,26748.0,70.8229,70.8319,70.787,70.787,26748.0
2019-12-13 12:50:00,78.81,78.88,78.8,78.88,31048.0,70.787,70.8499,70.778,70.8499,31048.0
2019-12-13 13:00:00,78.88,78.91,78.88,78.9,22280.0,70.8499,70.8768,70.8499,70.8678,22280.0
2019-12-13 13:10:00,78.9,78.91,78.87,78.89,144044.0,70.8678,70.8768,70.8409,70.8589,144044.0
2019-12-13 13:20:00,78.88,78.9,78.87,78.87,90855.0,70.8499,70.8678,70.8409,70.8409,90855.0
2019-12-13 13:30:00,78.87,78.9,78.86,78.87,47453.0,70.8409,70.8678,70.8319,70.8409,47453.0
2019-12-13 13:40:00,78.87,78.87,78.84,78.86,28830.0,70.8409,70.8409,70.814,70.8319,28830.0
2019-12-13 13:50:00,78.86,78.9,78.85,78.89,42403.0,70.8319,70.8678,70.8229,70.8589,42403.0
2019-12-13 14:00:00,78.89,78.9,78.85,78.89,21537.0,70.8589,70.8678,70.8229,70.8589,21537.0
2019-12-13 14:10:00,78.88,78.89,78.85,78.86,30254.0,70.8499,70.8589,70.8229,70.8319,30254.0
2019-12-13 14:20:00,78.87,78.88,78.85,78.85,18340.0,70.8409,70.8499,70.8229,70.8229,18340.0
2019-12-13 14:30:00,78.86,78.86,78.81,78.83,30956.0,70.8319,70.8319,70.787,70.805,30956.0
2019-12-13 14:40:00,78.82,78.84,78.81,78.84,106124.0,70.796,70.814,70.787,70.814,106124.0
2019-12-13 14:50:00,78.83,78.87,78.82,78.86,35473.0,70.805,70.8409,70.796,70.8319,35473.0
2019-12-13 15:00:00,78.86,78.87,78.84,78.84,30193.0,70.8319,70.8409,70.814,70.814,30193.0
2019-12-13 15:10:00,78.84,78.86,78.83,78.84,23492.0,70.814,70.8319,70.805,70.814,23492.0
2019-12-13 15:20:00,78.84,78.85,78.81,78.81,28034.0,70.814,70.8229,70.787,70.787,28034.0
2019-12-13 15:30:00,78.81,78.85,78.81,78.83,28904.0,70.787,70.8229,70.787,70.805,28904.0
2019-12-13 15:40:00,78.84,78.86,78.82,78.83,50594.0,70.814,70.8319,70.796,70.805,50594.0
2019-12-13 15:50:00,78.83,78.87,78.82,78.83,92427.0,70.805,70.8409,70.796,70.805,92427.0
2019-12-16 09:30:00,78.51,78.57,78.48,78.48,69341.0,71.3646,71.4192,71.3374,71.3374,69341.0
2019-12-16 09:40:00,78.48,78.57,78.47,78.54,39259.0,71.3374,71.4192,71.3283,71.3919,39259.0
2019-12-16 09:50:00,78.54,78.56,78.49,78.51,20631.0,71.3919,71.4101,71.3464,71.3646,20631.0
2019-12-16 10:00:00,78.51,78.58,78.5,78.58,26937.0,71.3646,71.4283,71.3555,71.4283,26937.0
2019-12-16 10:10:00,78.58,78.62,78.57,78.62,10107.0,71.4283,71.4646,71.4192,71.4646,10107.0
2019-12-16 10:20:00,78.64,78.68,78.62,78.66,29516.0,71.4828,71.5191,71.4646,71.501,29516.0
2019-12-16 10:30:00,78.66,78.66,78.62,78.66,68993.0,71.501,71.501,71.4646,71.501,68993.0
2019-12-16 10:40:00,78.66,78.68,78.64,78.65,38684.0,71.501,71.5191,71.4828,71.4919,38684.0
2019-12-16 10:50:00,78.65,78.67,78.63,78.64,30499.0,71.4919,71.5101,71.4737,71.4828,30499.0
2019-12-16 11:00:00,78.63,78.65,78.61,78.65,24944.0,71.4737,71.4919,71.4555,71.4919,24944.0
2019-12-16 11:10:00,78.65,78.67,78.64,78.64,35533.0,71.4919,71.5101,71.4828,71.4828,35533.0
2019-12-16 11:20:00,78.64,78.65,78.63,78.65,48659.0,71.4828,71.4919,71.4737,71.4919,48659.0
2019-12-16 11:30:00,78.64,78.64,78.6,78.62,47906.0,71.4828,71.4828,71.4464,71.4646,47906.0
2019-12-16 11:40:00,78.63,78.65,78.62,78.63,13407.0,71.4737,71.4919,71.4646,71.4737,13407.0
2019-12-16 11:50:00,78.63,78.66,78.62,78.65,29213.0,71.4737,71.501,71.4646,71.4919,29213.0
2019-12-16 12:00:00,78.65,78.67,78.64,78.64,12106.0,71.4919,71.5101,71.4828,71.4828,12106.0
2019-12-16 12:10:00,78.64,78.67,78.64,78.67,4513.0,71.4828,71.5101,71.4828,71.5101,4513.0
2019-12-16 12:20:00,78.67,78.68,78.66,78.67,10153.0,71.5101,71.5191,71.501,71.5101,10153.0
2019-12-16 12:30:00,78.67,78.67,78.66,78.67,9857.0,71.5101,71.5101,71.501,71.5101,9857.0
2019-12-16 12:40:00,78.67,78.68,78.65,78.65,8548.0,71.5101,71.5191,71.4919,71.4919,8548.0
2019-12-16 12:50:00,78.65,78.66,78.63,78.64,8349.0,71.4919,71.501,71.4737,71.4828,8349.0
2019-12-16 13:00:00,78.64,78.66,78.63,78.65,9894.0,71.4828,71.501,71.4737,71.4919,9894.0
2019-12-16 13:10:00,78.65,78.65,78.63,78.64,13693.0,71.4919,71.4919,71.4737,71.4828,13693.0
2019-12-16 13:20:00,78.64,78.64,78.62,78.64,10496.0,71.4828,71.4828,71.4646,71.4828,10496.0
2019-12-16 13:30:00,78.64,78.64,78.62,78.63,93900.0,71.4828,71.4828,71.4646,71.4737,93900.0
2019-12-16 13:40:00,78.63,78.66,78.62,78.66,23165.0,71.4737,71.501,71.4646,71.501,23165.0
2019-12-16 13:50:00,78.66,78.67,78.64,78.66,19530.0,71.501,71.5101,71.4828,71.501,19530.0
2019-12-16 14:00:00,78.67,78.68,78.62,78.62,13248.0,71.5101,71.5191,71.4646,71.4646,13248.0
2019-12-16 14:10:00,78.62,78.62,78.6,78.62,13856.0,71.4646,71.4646,71.4464,71.4646,13856.0
2019-12-16 14:20:00,78.61,78.62,78.59,78.59,9845.0,71.4555,71.4646,71.4373,71.4373,9845.0
2019-12-16 14:30:00,78.6,78.6,78.58,78.59,23363.0,71.4464,71.4464,71.4283,71.4373,23363.0
2019-12-16 14:40:00,78.58,78.61,78.58,78.61,21944.0,71.4283,71.4555,71.4283,71.4555,21944.0
2019-12-16 14:50:00,78.6,78.61,78.58,78.59,16576.0,71.4464,71.4555,71.4283,71.4373,16576.0
2019-12-16 15:00:00,78.58,78.6,78.57,78.58,25254.0,71.4283,71.4464,71.4192,71.4283,25254.0
2019-12-16 15:10:00,78.58,78.61,78.58,78.59,32881.0,71.4283,71.4555,71.4283,71.4373,32881.0
2019-12-16 15:20:00,78.59,78.61,78.58,78.58,25642.0,71.4373,71.4555,71.4283,71.4283,25642.0
2019-12-16 15:30:00,78.56,78.61,78.56,78.59,79870.0,71.4101,71.4555,71.4101,71.4373,79870.0
2019-12-16 15:40:00,78.59,78.6,78.53,78.55,90917.0,71.4373,71.4464,71.3828,71.401,90917.0
2019-12-16 15:50:00,78.57,78.58,78.53,78.55,200596.0,71.4192,71.4283,71.3828,71.401,200596.0
2019-12-17 09:30:00,78.61,78.63,78.51,78.56,140978.0,71.4555,71.4737,71.3646,71.4101,140978.0
2019-12-17 09:40:00,78.56,78.57,78.48,78.48,62490.0,71.4101,71.4192,71.3374,71.3374,62490.0
2019-12-17 09:50:00,78.5,78.52,78.48,78.49,49618.0,71.3555,71.3737,71.3374,71.3464,49618.0
2019-12-17 10:00:00,78.49,78.56,78.48,78.54,87081.0,71.3464,71.4101,71.3374,71.3919,87081.0
2019-12-17 10:10:00,78.54,78.58,78.51,78.57,124037.0,71.3919,71.4283,71.3646,71.4192,124037.0
2019-12-17 10:20:00,78.56,78.59,78.54,78.58,186030.0,71.4101,71.4373,71.3919,71.4283,186030.0
2019-12-17 10:30:00,78.57,78.59,78.56,78.58,31071.0,71.4192,71.4373,71.4101,71.4283,31071.0
2019-12-17 10:40:00,78.58,78.59,78.55,78.59,15501.0,71.4283,71.4373,71.401,71.4373,15501.0
2019-12-17 10:50:00,78.58,78.59,78.53,78.53,109484.0,71.4283,71.4373,71.3828,71.3828,109484.0
2019-12-17 11:00:00,78.53,78.56,78.52,78.53,11872.0,71.3828,71.4101,71.3737,71.3828,11872.0
2019-12-17 11:10:00,78.54,78.55,78.52,78.53,23400.0,71.3919,71.401,71.3737,71.3828,23400.0
2019-12-17 11:20:00,78.54,78.55,78.52,78.54,9424.0,71.3919,71.401,71.3737,71.3919,9424.0
2019-12-17 11:30:00,78.54,78.56,78.5,78.56,11417.0,71.3919,71.4101,71.3555,71.4101,11417.0
2019-12-17 11:40:00,78.56,78.56,78.53,78.55,24244.0,71.4101,71.4101,71.3828,71.401,24244.0
2019-12-17 11:50:00,78.56,78.58,78.54,78.57,11198.0,71.4101,71.4283,71.3919,71.4192,11198.0
2019-12-17 12:00:00,78.58,78.6,78.57,78.58,23996.0,71.4283,71.4464,71.4192,71.4283,23996.0
2019-12-17 12:10:00,78.59,78.59,78.57,78.59,21047.0,71.4373,71.4373,71.4192,71.4373,21047.0
2019-12-17 12:20:00,78.59,78.6,78.57,78.59,8865.0,71.4373,71.4464,71.4192,71.4373,8865.0
2019-12-17 12:30:00,78.59,78.6,78.58,78.59,4895.0,71.4373,71.4464,71.4283,71.4373,4895.0
2019-12-17 12:40:00,78.6,78.62,78.59,78.59,21447.0,71.4464,71.4646,71.4373,71.4373,21447.0
2019-12-17 12:50:00,78.59,78.62,78.58,78.61,9650.0,71.4373,71.4646,71.4283,71.4555,9650.0
2019-12-17 13:00:00,78.61,78.61,78.57,78.58,78052.0,71.4555,71.4555,71.4192,71.4283,78052.0
2019-12-17 13:10:00,78.58,78.59,78.57,78.57,20277.0,71.4283,71.4373,71.4192,71.4192,20277.0
2019-12-17 13:20:00,78.58,78.58,78.55,78.56,15230.0,71.4283,71.4283,71.401,71.4101,15230.0
2019-12-17 13:30:00,78.56,78.56,78.54,78.56,7659.0,71.4101,71.4101,71.3919,71.4101,7659.0
2019-12-17 13:40:00,78.56,78.59,78.54,78.56,20289.0,71.4101,71.4373,71.3919,71.4101,20289.0
2019-12-17 13:50:00,78.56,78.58,78.55,78.58,11151.0,71.4101,71.4283,71.401,71.4283,11151.0
2019-12-17 14:00:00,78.58,78.6,78.55,78.56,71442.0,71.4283,71.4464,71.401,71.4101,71442.0
2019-12-17 14:10:00,78.56,78.58,78.56,78.58,16327.0,71.4101,71.4283,71.4101,71.4283,16327.0
2019-12-17 14:20:00,78.57,78.58,78.55,78.57,25956.0,71.4192,71.4283,71.401,71.4192,25956.0
2019-12-17 14:30:00,78.57,78.6,78.57,78.59,47876.0,71.4192,71.4464,71.4192,71.4373,47876.0
2019-12-17 14:40:00,78.59,78.6,78.58,78.59,32794.0,71.4373,71.4464,71.4283,71.4373,32794.0
2019-12-17 14:50:00,78.59,78.6,78.58,78.59,26191.0,71.4373,71.4464,71.4283,71.4373,26191.0
2019-12-17 15:00:00,78.59,78.59,78.56,78.57,10859.0,71.4373,71.4373,71.4101,71.4192,10859.0
2019-12-17 15:10:00,78.57,78.59,78.56,78.59,12723.0,71.4192,71.4373,71.4101,71.4373,12723.0
2019-12-17 15:20:00,78.59,78.62,78.58,78.6,52926.0,71.4373,71.4646,71.4283,71.4464,52926.0
2019-12-17 15:30:00,78.6,78.62,78.58,78.59,24494.0,71.4464,71.4646,71.4283,71.4373,24494.0
2019-12-17 15:40:00,78.59,78.59,78.54,78.55,18271.0,71.4373,71.4373,71.3919,71.401,18271.0
2019-12-17 15:50:00,78.55,78.58,78.51,78.51,132533.0,71.401,71.4283,71.3646,71.3646,132533.0
2019-12-18 09:30:00,78.59,78.63,78.57,78.63,70022.0,71.4373,71.4737,71.4192,71.4737,70022.0
2019-12-18 09:40:00,78.62,78.64,78.55,78.56,65714.0,71.4646,71.4828,71.401,71.4101,65714.0
2019-12-18 09:50:00,78.55,78.58,78.54,78.54,13626.0,71.401,71.4283,71.3919,71.3919,13626.0
2019-12-18 10:00:00,78.54,78.55,78.51,78.53,15339.0,71.3919,71.401,71.3646,71.3828,15339.0
2019-12-18 10:10:00,78.53,78.55,78.49,78.54,14214.0,71.3828,71.401,71.3464,71.3919,14214.0
2019-12-18 10:20:00,78.54,78.54,78.5,78.5,22178.0,71.3919,71.3919,71.3555,71.3555,22178.0
2019-12-18 10:30:00,78.51,78.55,78.51,78.55,13086.0,71.3646,71.401,71.3646,71.401,13086.0
2019-12-18 10:40:00,78.55,78.55,78.52,78.55,38812.0,71.401,71.401,71.3737,71.401,38812.0
2019-12-18 10:50:00,78.56,78.58,78.56,78.56,27515.0,71.4101,71.4283,71.4101,71.4101,27515.0
2019-12-18 11:00:00,78.57,78.57,78.53,78.54,48761.0,71.4192,71.4192,71.3828,71.3919,48761.0
2019-12-18 11:10:00,78.54,78.6,78.52,78.59,72913.0,71.3919,71.4464,71.3737,71.4373,72913.0
2019-12-18 11:20:00,78.59,78.6,78.57,78.58,172552.0,71.4373,71.4464,71.4192,71.4283,172552.0
2019-12-18 11:30:00,78.58,78.59,78.53,78.54,87647.0,71.4283,71.4373,71.3828,71.3919,87647.0
2019-12-18 11:40:00,78.54,78.54,78.52,78.52,29663.0,71.3919,71.3919,71.3737,71.3737,29663.0
2019-12-18 11:50:00,78.52,78.52,78.49,78.5,40921.0,71.3737,71.3737,71.3464,71.3555,40921.0
2019-12-18 12:00:00,78.5,78.53,78.5,78.52,16733.0,71.3555,71.3828,71.3555,71.3737,16733.0
2019-12-18 12:10:00,78.51,78.53,78.5,78.51,13544.0,71.3646,71.3828,71.3555,71.3646,13544.0
2019-12-18 12:20:00,78.51,78.51,78.49,78.51,18750.0,71.3646,71.3646,71.3464,71.3646,18750.0
2019-12-18 12:30:00,78.51,78.52,78.5,78.51,7785.0,71.3646,71.3737,71.3555,71.3646,7785.0
2019-12-18 12:40:00,78.51,78.52,78.5,78.52,9246.0,71.3646,71.3737,71.3555,71.3737,9246.0
2019-12-18 12:50:00,78.52,78.53,78.51,78.53,26361.0,71.3737,71.3828,71.3646,71.3828,26361.0
2019-12-18 13:00:00,78.52,78.56,78.52,78.55,24758.0,71.3737,71.4101,71.3737,71.401,24758.0
2019-12-18 13:10:00,78.54,78.55,78.54,78.55,14656.0,71.3919,71.401,71.3919,71.401,14656.0
2019-12-18 13:20:00,78.55,78.56,78.54,78.54,10885.0,71.401,71.4101,71.3919,71.3919,10885.0
2019-12-18 13:30:00,78.54,78.55,78.53,78.55,16708.0,71.3919,71.401,71.3828,71.401,16708.0
2019-12-18 13:40:00,78.55,78.56,78.54,78.56,10285.0,71.401,71.4101,71.3919,71.4101,10285.0
2019-12-18 13:50:00,78.56,78.56,78.55,78.56,6355.0,71.4101,71.4101,71.401,71.4101,6355.0
2019-12-18 14:00:00,78.56,78.57,78.53,78.57,21820.0,71.4101,71.4192,71.3828,71.4192,21820.0
2019-12-18 14:10:00,78.57,78.58,78.56,78.56,31051.0,71.4192,71.4283,71.4101,71.4101,31051.0
2019-12-18 14:20:00,78.56,78.57,78.55,78.56,22005.0,71.4101,71.4192,71.401,71.4101,22005.0
2019-12-18 14:30:00,78.56,78.58,78.55,78.58,28839.0,71.4101,71.4283,71.401,71.4283,28839.0
2019-12-18 14:40:00,78.57,78.58,78.56,78.56,24004.0,71.4192,71.4283,71.4101,71.4101,24004.0
2019-12-18 14:50:00,78.57,78.58,78.56,78.56,10868.0,71.4192,71.4283,71.4101,71.4101,10868.0
2019-12-18 15:00:00,78.57,78.58,78.55,78.58,40187.0,71.4192,71.4283,71.401,71.4283,40187.0
2019-12-18 15:10:00,78.58,78.58,78.54,78.57,51848.0,71.4283,71.4283,71.3919,71.4192,51848.0
2019-12-18 15:20:00,78.58,78.58,78.55,78.56,24645.0,71.4283,71.4283,71.401,71.4101,24645.0
2019-12-18 15:30:00,78.56,78.57,78.52,78.57,561202.0,71.4101,71.4192,71.3737,71.4192,561202.0
2019-12-18 15:40:00,78.57,78.58,78.55,78.57,25965.0,71.4192,71.4283,71.401,71.4192,25965.0
2019-12-18 15:50:00,78.57,78.59,78.54,78.54,65799.0,71.4192,71.4373,71.3919,71.3919,65799.0
2019-12-19 09:30:00,78.51,78.54,78.44,78.51,86222.0,71.3646,71.3919,71.301,71.3646,86222.0
2019-12-19 09:40:00,78.5,78.52,78.49,78.52,53095.0,71.3555,71.3737,71.3464,71.3737,53095.0
2019-12-19 09:50:00,78.52,78.53,78.5,78.51,46656.0,71.3737,71.3828,71.3555,71.3646,46656.0
2019-12-19 10:00:00,78.51,78.53,78.49,78.49,29463.0,71.3646,71.3828,71.3464,71.3464,29463.0
2019-12-19 10:10:00,78.5,78.5,78.46,78.47,76820.0,71.3555,71.3555,71.3192,71.3283,76820.0
2019-12-19 10:20:00,78.47,78.52,78.45,78.52,78531.0,71.3283,71.3737,71.3101,71.3737,78531.0
2019-12-19 10:30:00,78.52,78.53,78.5,78.51,69792.0,71.3737,71.3828,71.3555,71.3646,69792.0
2019-12-19 10:40:00,78.5,78.55,78.49,78.53,140524.0,71.3555,71.401,71.3464,71.3828,140524.0
2019-12-19 10:50:00,78.53,78.54,78.51,78.52,537688.0,71.3828,71.3919,71.3646,71.3737,537688.0
2019-12-19 11:00:00,78.52,78.56,78.52,78.56,74489.0,71.3737,71.4101,71.3737,71.4101,74489.0
2019-12-19 11:10:00,78.56,78.57,78.53,78.57,54484.0,71.4101,71.4192,71.3828,71.4192,54484.0
2019-12-19 11:20:00,78.58,78.63,78.57,78.63,28728.0,71.4283,71.4737,71.4192,71.4737,28728.0
2019-12-19 11:30:00,78.62,78.67,78.61,78.65,44823.0,71.4646,71.5101,71.4555,71.4919,44823.0
2019-12-19 11:40:00,78.65,78.65,78.62,78.65,28664.0,71.4919,71.4919,71.4646,71.4919,28664.0
2019-12-19 11:50:00,78.65,78.66,78.64,78.65,358479.0,71.4919,71.501,71.4828,71.4919,358479.0
2019-12-19 12:00:00,78.64,78.68,78.64,78.67,29130.0,71.4828,71.5191,71.4828,71.5101,29130.0
2019-12-19 12:10:00,78.67,78.69,78.66,78.69,5800.0,71.5101,71.5282,71.501,71.5282,5800.0
2019-12-19 12:20:00,78.69,78.69,78.67,78.67,5349.0,71.5282,71.5282,71.5101,71.5101,5349.0
2019-12-19 12:30:00,78.67,78.67,78.65,78.66,7210.0,71.5101,71.5101,71.4919,71.501,7210.0
2019-12-19 12:40:00,78.65,78.66,78.63,78.64,11768.0,71.4919,71.501,71.4737,71.4828,11768.0
2019-12-19 12:50:00,78.63,78.64,78.62,78.64,7677.0,71.4737,71.4828,71.4646,71.4828,7677.0
2019-12-19 13:00:00,78.64,78.64,78.62,78.64,14934.0,71.4828,71.4828,71.4646,71.4828,14934.0
2019-12-19 13:10:00,78.64,78.68,78.63,78.67,10978.0,71.4828,71.5191,71.4737,71.5101,10978.0
2019-12-19 13:20:00,78.68,78.68,78.66,78.67,11539.0,71.5191,71.5191,71.501,71.5101,11539.0
2019-12-19 13:30:00,78.66,78.69,78.65,78.69,9415.0,71.501,71.5282,71.4919,71.5282,9415.0
2019-12-19 13:40:00,78.69,78.7,78.68,78.7,22492.0,71.5282,71.5373,71.5191,71.5373,22492.0
2019-12-19 13:50:00,78.7,78.7,78.67,78.7,10150.0,71.5373,71.5373,71.5101,71.5373,10150.0
2019-12-19 14:00:00,78.69,78.71,78.68,78.7,30074.0,71.5282,71.5464,71.5191,71.5373,30074.0
2019-12-19 14:10:00,78.7,78.72,78.7,78.71,16757.0,71.5373,71.5555,71.5373,71.5464,16757.0
2019-12-19 14:20:00,78.7,78.72,78.7,78.71,30409.0,71.5373,71.5555,71.5373,71.5464,30409.0
2019-12-19 14:30:00,78.71,78.72,78.7,78.72,25855.0,71.5464,71.5555,71.5373,71.5555,25855.0
2019-12-19 14:40:00,78.72,78.72,78.7,78.72,23841.0,71.5555,71.5555,71.5373,71.5555,23841.0
2019-12-19 14:50:00,78.71,78.72,78.69,78.7,52575.0,71.5464,71.5555,71.5282,71.5373,52575.0
2019-12-19 15:00:00,78.7,78.72,78.69,78.69,57517.0,71.5373,71.5555,71.5282,71.5282,57517.0
2019-12-19 15:10:00,78.69,78.7,78.67,78.67,35358.0,71.5282,71.5373,71.5101,71.5101,35358.0
2019-12-19 15:20:00,78.68,78.7,78.65,78.66,17967.0,71.5191,71.5373,71.4919,71.501,17967.0
2019-12-19 15:30:00,78.66,78.67,78.64,78.66,38875.0,71.501,71.5101,71.4828,71.501,38875.0
2019-12-19 15:40:00,78.65,78.68,78.64,78.65,72107.0,71.4919,71.5191,71.4828,71.4919,72107.0
2019-12-19 15:50:00,78.65,78.72,78.62,78.72,79505.0,71.4919,71.5555,71.4646,71.5555,79505.0
2019-12-20 09:30:00,79.01,79.03,78.95,78.96,130964.0,71.8191,71.8373,71.7646,71.7737,130964.0
2019-12-20 09:40:00,78.97,78.97,78.91,78.94,48523.0,71.7828,71.7828,71.7282,71.7555,48523.0
2019-12-20 09:50:00,78.94,78.95,78.92,78.93,33970.0,71.7555,71.7646,71.7373,71.7464,33970.0
2019-12-20 10:00:00,78.92,78.97,78.91,78.93,42378.0,71.7373,71.7828,71.7282,71.7464,42378.0
2019-12-20 10:10:00,78.93,78.94,78.9,78.92,39961.0,71.7464,71.7555,71.7191,71.7373,39961.0
2019-12-20 10:20:00,78.92,78.97,78.9,78.97,69370.0,71.7373,71.7828,71.7191,71.7828,69370.0
2019-12-20 10:30:00,78.97,79.0,78.95,78.96,20917.0,71.7828,71.81,71.7646,71.7737,20917.0
2019-12-20 10:40:00,78.97,78.99,78.97,78.98,19016.0,71.7828,71.8009,71.7828,71.7918,19016.0
2019-12-20 10:50:00,78.99,78.99,78.97,78.98,18718.0,71.8009,71.8009,71.7828,71.7918,18718.0
2019-12-20 11:00:00,78.98,79.03,78.98,79.02,48535.0,71.7918,71.8373,71.7918,71.8282,48535.0
2019-12-20 11:10:00,79.02,79.04,79.01,79.03,10663.0,71.8282,71.8464,71.8191,71.8373,10663.0
2019-12-20 11:20:00,79.03,79.04,79.01,79.02,27887.0,71.8373,71.8464,71.8191,71.8282,27887.0
2019-12-20 11:30:00,79.02,79.08,79.02,79.06,28201.0,71.8282,71.8827,71.8282,71.8646,28201.0
2019-12-20 11:40:00,79.05,79.06,79.04,79.05,13272.0,71.8555,71.8646,71.8464,71.8555,13272.0
2019-12-20 11:50:00,79.05,79.06,79.02,79.03,43364.0,71.8555,71.8646,71.8282,71.8373,43364.0
2019-12-20 12:00:00,79.04,79.04,79.0,79.02,35088.0,71.8464,71.8464,71.81,71.8282,35088.0
2019-12-20 12:10:00,79.02,79.04,79.01,79.03,8469.0,71.8282,71.8464,71.8191,71.8373,8469.0
2019-12-20 12:20:00,79.03,79.03,79.02,79.03,31285.0,71.8373,71.8373,71.8282,71.8373,31285.0
2019-12-20 12:30:00,79.03,79.04,79.02,79.03,22778.0,71.8373,71.8464,71.8282,71.8373,22778.0
2019-12-20 12:40:00,79.03,79.05,79.02,79.04,48853.0,71.8373,71.8555,71.8282,71.8464,48853.0
2019-12-20 12:50:00,79.04,79.04,79.02,79.03,71113.0,71.8464,71.8464,71.8282,71.8373,71113.0
2019-12-20 13:00:00,79.03,79.03,79.02,79.03,22512.0,71.8373,71.8373,71.8282,71.8373,22512.0
2019-12-20 13:10:00,79.04,79.04,79.03,79.04,28227.0,71.8464,71.8464,71.8373,71.8464,28227.0
2019-12-20 13:20:00,79.03,79.05,79.02,79.03,38993.0,71.8373,71.8555,71.8282,71.8373,38993.0
2019-12-20 13:30:00,79.03,79.04,79.02,79.04,29094.0,71.8373,71.8464,71.8282,71.8464,29094.0
2019-12-20 13:40:00,79.04,79.04,79.02,79.04,121084.0,71.8464,71.8464,71.8282,71.8464,121084.0
2019-12-20 13:50:00,79.03,79.04,79.02,79.02,18029.0,71.8373,71.8464,71.8282,71.8282,18029.0
2019-12-20 14:00:00,79.02,79.03,78.99,79.0,48873.0,71.8282,71.8373,71.8009,71.81,48873.0
2019-12-20 14:10:00,79.0,79.0,78.99,79.0,27242.0,71.81,71.81,71.8009,71.81,27242.0
2019-12-20 14:20:00,78.99,79.0,78.98,78.99,179810.0,71.8009,71.81,71.7918,71.8009,179810.0
2019-12-20 14:30:00,78.98,79.0,78.98,78.98,110962.0,71.7918,71.81,71.7918,71.7918,110962.0
2019-12-20 14:40:00,78.99,79.03,78.98,79.03,42740.0,71.8009,71.8373,71.7918,71.8373,42740.0
2019-12-20 14:50:00,79.02,79.06,79.02,79.05,31510.0,71.8282,71.8646,71.8282,71.8555,31510.0
2019-12-20 15:00:00,79.04,79.05,79.01,79.01,20445.0,71.8464,71.8555,71.8191,71.8191,20445.0
2019-12-20 15:10:00,79.02,79.03,79.0,79.03,93745.0,71.8282,71.8373,71.81,71.8373,93745.0
2019-12-20 15:20:00,79.03,79.03,79.01,79.02,13272.0,71.8373,71.8373,71.8191,71.8282,13272.0
2019-12-20 15:30:00,79.02,79.03,79.0,79.01,35302.0,71.8282,71.8373,71.81,71.8191,35302.0
2019-12-20 15:40:00,79.0,79.0,78.95,78.97,80967.0,71.81,71.81,71.7646,71.7828,80967.0
2019-12-20 15:50:00,78.98,79.0,78.95,78.95,217612.0,71.7918,71.81,71.7646,71.7646,217612.0
2019-12-23 09:30:00,79.08,79.09,79.01,79.03,54353.0,71.8827,71.8918,71.8191,71.8373,54353.0
2019-12-23 09:40:00,79.02,79.04,79.01,79.03,8991.0,71.8282,71.8464,71.8191,71.8373,8991.0
2019-12-23 09:50:00,79.04,79.04,79.02,79.04,19213.0,71.8464,71.8464,71.8282,71.8464,19213.0
2019-12-23 10:00:00,79.04,79.06,79.02,79.03,26359.0,71.8464,71.8646,71.8282,71.8373,26359.0
2019-12-23 10:10:00,79.03,79.07,79.03,79.06,44424.0,71.8373,71.8737,71.8373,71.8646,44424.0
2019-12-23 10:20:00,79.07,79.08,79.06,79.06,43705.0,71.8737,71.8827,71.8646,71.8646,43705.0
2019-12-23 10:30:00,79.06,79.08,79.05,79.08,24184.0,71.8646,71.8827,71.8555,71.8827,24184.0
2019-12-23 10:40:00,79.08,79.1,79.07,79.08,13950.0,71.8827,71.9009,71.8737,71.8827,13950.0
2019-12-23 10:50:00,79.08,79.11,79.07,79.09,36852.0,71.8827,71.91,71.8737,71.8918,36852.0
2019-12-23 11:00:00,79.1,79.11,79.09,79.09,23063.0,71.9009,71.91,71.8918,71.8918,23063.0
2019-12-23 11:10:00,79.09,79.09,79.07,79.08,38253.0,71.8918,71.8918,71.8737,71.8827,38253.0
2019-12-23 11:20:00,79.08,79.11,79.07,79.11,13440.0,71.8827,71.91,71.8737,71.91,13440.0
2019-12-23 11:30:00,79.11,79.12,79.09,79.09,33644.0,71.91,71.9191,71.8918,71.8918,33644.0
2019-12-23 11:40:00,79.09,79.09,79.08,79.08,29086.0,71.8918,71.8918,71.8827,71.8827,29086.0
2019-12-23 11:50:00,79.08,79.1,79.08,79.09,11968.0,71.8827,71.9009,71.8827,71.8918,11968.0
2019-12-23 12:00:00,79.09,79.1,79.08,79.09,14748.0,71.8918,71.9009,71.8827,71.8918,14748.0
2019-12-23 12:10:00,79.1,79.1,79.08,79.08,11397.0,71.9009,71.9009,71.8827,71.8827,11397.0
2019-12-23 12:20:00,79.08,79.08,79.05,79.06,27986.0,71.8827,71.8827,71.8555,71.8646,27986.0
2019-12-23 12:30:00,79.06,79.07,79.06,79.07,13279.0,71.8646,71.8737,71.8646,71.8737,13279.0
2019-12-23 12:40:00,79.06,79.08,79.06,79.06,20397.0,71.8646,71.8827,71.8646,71.8646,20397.0
2019-12-23 12:50:00,79.06,79.08,79.06,79.08,11508.0,71.8646,71.8827,71.8646,71.8827,11508.0
2019-12-23 13:00:00,79.08,79.09,79.07,79.07,17661.0,71.8827,71.8918,71.8737,71.8737,17661.0
2019-12-23 13:10:00,79.08,79.1,79.07,79.09,21384.0,71.8827,71.9009,71.8737,71.8918,21384.0
2019-12-23 13:20:00,79.09,79.1,79.08,79.09,50202.0,71.8918,71.9009,71.8827,71.8918,50202.0
2019-12-23 13:30:00,79.09,79.1,79.07,79.07,56675.0,71.8918,71.9009,71.8737,71.8737,56675.0
2019-12-23 13:40:00,79.08,79.08,79.06,79.06,10548.0,71.8827,71.8827,71.8646,71.8646,10548.0
2019-12-23 13:50:00,79.06,79.08,79.06,79.08,21866.0,71.8646,71.8827,71.8646,71.8827,21866.0
2019-12-23 14:00:00,79.08,79.09,79.07,79.09,22849.0,71.8827,71.8918,71.8737,71.8918,22849.0
2019-12-23 14:10:00,79.09,79.1,79.08,79.08,15866.0,71.8918,71.9009,71.8827,71.8827,15866.0
2019-12-23 14:20:00,79.08,79.09,79.07,79.09,24527.0,71.8827,71.8918,71.8737,71.8918,24527.0
2019-12-23 14:30:00,79.09,79.1,79.07,79.09,22589.0,71.8918,71.9009,71.8737,71.8918,22589.0
2019-12-23 14:40:00,79.09,79.09,79.08,79.09,39053.0,71.8918,71.8918,71.8827,71.8918,39053.0
2019-12-23 14:50:00,79.08,79.09,79.08,79.09,23805.0,71.8827,71.8918,71.8827,71.8918,23805.0
2019-12-23 15:00:00,79.09,79.1,79.08,79.09,22798.0,71.8918,71.9009,71.8827,71.8918,22798.0
2019-12-23 15:10:00,79.09,79.09,79.08,79.08,13516.0,71.8918,71.8918,71.8827,71.8827,13516.0
2019-12-23 15:20:00,79.08,79.09,79.06,79.09,58591.0,71.8827,71.8918,71.8646,71.8918,58591.0
2019-12-23 15:30:00,79.09,79.09,79.07,79.07,73811.0,71.8918,71.8918,71.8737,71.8737,73811.0
2019-12-23 15:40:00,79.07,79.08,79.04,79.05,48441.0,71.8737,71.8827,71.8464,71.8555,48441.0
2019-12-23 15:50:00,79.05,79.07,79.02,79.07,122114.0,71.8555,71.8737,71.8282,71.8737,122114.0
2019-12-24 09:30:00,79.12,79.13,78.99,79.01,63306.0,71.9191,71.9282,71.8009,71.8191,63306.0
2019-12-24 09:40:00,79.0,79.0,78.95,78.97,117725.0,71.81,71.81,71.7646,71.7828,117725.0
2019-12-24 09:50:00,78.97,78.98,78.94,78.98,73652.0,71.7828,71.7918,71.7555,71.7918,73652.0
2019-12-24 10:00:00,78.99,79.02,78.98,79.0,28715.0,71.8009,71.8282,71.7918,71.81,28715.0
2019-12-24 10:10:00,79.01,79.01,78.99,79.0,17066.0,71.8191,71.8191,71.8009,71.81,17066.0
2019-12-24 10:20:00,79.01,79.02,78.98,79.02,30330.0,71.8191,71.8282,71.7918,71.8282,30330.0
2019-12-24 10:30:00,79.02,79.04,79.01,79.03,9621.0,71.8282,71.8464,71.8191,71.8373,9621.0
2019-12-24 10:40:00,79.02,79.05,79.02,79.04,20272.0,71.8282,71.8555,71.8282,71.8464,20272.0
2019-12-24 10:50:00,79.04,79.04,79.01,79.03,24251.0,71.8464,71.8464,71.8191,71.8373,24251.0
2019-12-24 11:00:00,79.03,79.04,79.01,79.03,8332.0,71.8373,71.8464,71.8191,71.8373,8332.0
2019-12-24 11:10:00,79.04,79.05,79.03,79.04,7268.0,71.8464,71.8555,71.8373,71.8464,7268.0
2019-12-24 11:20:00,79.04,79.04,79.02,79.02,10151.0,71.8464,71.8464,71.8282,71.8282,10151.0
2019-12-24 11:30:00,79.03,79.05,79.02,79.04,105065.0,71.8373,71.8555,71.8282,71.8464,105065.0
2019-12-24 11:40:00,79.04,79.05,79.03,79.05,23511.0,71.8464,71.8555,71.8373,71.8555,23511.0
2019-12-24 11:50:00,79.05,79.05,79.03,79.03,250920.0,71.8555,71.8555,71.8373,71.8373,250920.0
2019-12-24 12:00:00,79.03,79.04,79.02,79.02,32838.0,71.8373,71.8464,71.8282,71.8282,32838.0
2019-12-24 12:10:00,79.03,79.03,79.01,79.03,45374.0,71.8373,71.8373,71.8191,71.8373,45374.0
2019-12-24 12:20:00,79.03,79.04,79.02,79.04,48401.0,71.8373,71.8464,71.8282,71.8464,48401.0
2019-12-24 12:30:00,79.04,79.04,79.02,79.03,40544.0,71.8464,71.8464,71.8282,71.8373,40544.0
2019-12-24 12:40:00,79.02,79.03,79.01,79.02,43476.0,71.8282,71.8373,71.8191,71.8282,43476.0
2019-12-24 12:50:00,79.02,79.06,79.01,79.05,267175.0,71.8282,71.8646,71.8191,71.8555,267175.0
2019-12-26 09:30:00,79.18,79.24,79.17,79.23,28615.0,71.9736,72.0282,71.9646,72.0191,28615.0
2019-12-26 09:40:00,79.23,79.28,79.22,79.26,18932.0,72.0191,72.0645,72.01,72.0464,18932.0
2019-12-26 09:50:00,79.26,79.26,79.23,79.23,5296.0,72.0464,72.0464,72.0191,72.0191,5296.0
2019-12-26 10:00:00,79.24,79.27,79.24,79.27,3516.0,72.0282,72.0555,72.0282,72.0555,3516.0
2019-12-26 10:10:00,79.27,79.28,79.27,79.28,6008.0,72.0555,72.0645,72.0555,72.0645,6008.0
2019-12-26 10:20:00,79.29,79.31,79.28,79.3,25358.0,72.0736,72.0918,72.0645,72.0827,25358.0
2019-12-26 10:30:00,79.31,79.33,79.3,79.32,14767.0,72.0918,72.11,72.0827,72.1009,14767.0
2019-12-26 10:40:00,79.32,79.33,79.31,79.33,7994.0,72.1009,72.11,72.0918,72.11,7994.0
2019-12-26 10:50:00,79.33,79.35,79.32,79.34,12408.0,72.11,72.1282,72.1009,72.1191,12408.0
2019-12-26 11:00:00,79.33,79.37,79.33,79.35,47598.0,72.11,72.1464,72.11,72.1282,47598.0
2019-12-26 11:10:00,79.35,79.36,79.34,79.36,11337.0,72.1282,72.1373,72.1191,72.1373,11337.0
2019-12-26 11:20:00,79.36,79.37,79.35,79.35,5982.0,72.1373,72.1464,72.1282,72.1282,5982.0
2019-12-26 11:30:00,79.36,79.36,79.33,79.33,30183.0,72.1373,72.1373,72.11,72.11,30183.0
2019-12-26 11:40:00,79.34,79.36,79.34,79.34,5088.0,72.1191,72.1373,72.1191,72.1191,5088.0
2019-12-26 11:50:00,79.34,79.35,79.33,79.34,6808.0,72.1191,72.1282,72.11,72.1191,6808.0
2019-12-26 12:00:00,79.34,79.35,79.33,79.33,1930.0,72.1191,72.1282,72.11,72.11,1930.0
2019-12-26 12:10:00,79.34,79.34,79.28,79.29,25959.0,72.1191,72.1191,72.0645,72.0736,25959.0
2019-12-26 12:20:00,79.29,79.3,79.28,79.3,5078.0,72.0736,72.0827,72.0645,72.0827,5078.0
2019-12-26 12:30:00,79.3,79.32,79.3,79.31,55500.0,72.0827,72.1009,72.0827,72.0918,55500.0
2019-12-26 12:40:00,79.31,79.31,79.3,79.31,8859.0,72.0918,72.0918,72.0827,72.0918,8859.0
2019-12-26 12:50:00,79.31,79.32,79.3,79.31,57083.0,72.0918,72.1009,72.0827,72.0918,57083.0
2019-12-26 13:00:00,79.31,79.32,79.31,79.31,6166.0,72.0918,72.1009,72.0918,72.0918,6166.0
2019-12-26 13:10:00,79.31,79.34,79.31,79.34,13703.0,72.0918,72.1191,72.0918,72.1191,13703.0
2019-12-26 13:20:00,79.34,79.34,79.32,79.34,7651.0,72.1191,72.1191,72.1009,72.1191,7651.0
2019-12-26 13:30:00,79.34,79.35,79.33,79.35,20270.0,72.1191,72.1282,72.11,72.1282,20270.0
2019-12-26 13:40:00,79.35,79.35,79.34,79.35,17474.0,72.1282,72.1282,72.1191,72.1282,17474.0
2019-12-26 13:50:00,79.34,79.36,79.34,79.36,20937.0,72.1191,72.1373,72.1191,72.1373,20937.0
2019-12-26 14:00:00,79.36,79.37,79.35,79.37,5505.0,72.1373,72.1464,72.1282,72.1464,5505.0
2019-12-26 14:10:00,79.37,79.38,79.35,79.36,74443.0,72.1464,72.1554,72.1282,72.1373,74443.0
2019-12-26 14:20:00,79.36,79.36,79.35,79.35,20088.0,72.1373,72.1373,72.1282,72.1282,20088.0
2019-12-26 14:30:00,79.35,79.35,79.34,79.34,4067.0,72.1282,72.1282,72.1191,72.1191,4067.0
2019-12-26 14:40:00,79.34,79.35,79.34,79.34,2123.0,72.1191,72.1282,72.1191,72.1191,2123.0
2019-12-26 14:50:00,79.34,79.35,79.32,79.33,24032.0,72.1191,72.1282,72.1009,72.11,24032.0
2019-12-26 15:00:00,79.33,79.33,79.33,79.33,1800.0,72.11,72.11,72.11,72.11,1800.0
2019-12-26 15:10:00,79.33,79.33,79.32,79.33,13825.0,72.11,72.11,72.1009,72.11,13825.0
2019-12-26 15:20:00,79.33,79.34,79.32,79.32,9984.0,72.11,72.1191,72.1009,72.1009,9984.0
2019-12-26 15:30:00,79.33,79.33,79.29,79.31,41330.0,72.11,72.11,72.0736,72.0918,41330.0
2019-12-26 15:40:00,79.32,79.39,79.31,79.36,19780.0,72.1009,72.1645,72.0918,72.1373,19780.0
2019-12-26 15:50:00,79.36,79.47,79.35,79.47,40737.0,72.1373,72.2372,72.1282,72.2372,40737.0
2019-12-27 09:30:00,79.92,79.92,79.63,79.64,17029.0,72.6463,72.6463,72.3827,72.3918,17029.0
2019-12-27 09:40:00,79.65,79.67,79.61,79.61,43839.0,72.4009,72.419,72.3645,72.3645,43839.0
2019-12-27 09:50:00,79.61,79.61,79.48,79.48,18377.0,72.3645,72.3645,72.2463,72.2463,18377.0
2019-12-27 10:00:00,79.47,79.55,79.47,79.54,13699.0,72.2372,72.31,72.2372,72.3009,13699.0
2019-12-27 10:10:00,79.53,79.59,79.53,79.59,8222.0,72.2918,72.3463,72.2918,72.3463,8222.0
2019-12-27 10:20:00,79.59,79.6,79.58,79.59,4219.0,72.3463,72.3554,72.3372,72.3463,4219.0
2019-12-27 10:30:00,79.58,79.59,79.54,79.57,39429.0,72.3372,72.3463,72.3009,72.3281,39429.0
2019-12-27 10:40:00,79.56,79.62,79.56,79.61,9701.0,72.3191,72.3736,72.3191,72.3645,9701.0
2019-12-27 10:50:00,79.62,79.63,79.6,79.62,11767.0,72.3736,72.3827,72.3554,72.3736,11767.0
2019-12-27 11:00:00,79.63,79.66,79.62,79.65,9493.0,72.3827,72.41,72.3736,72.4009,9493.0
2019-12-27 11:10:00,79.65,79.67,79.63,79.65,3038.0,72.4009,72.419,72.3827,72.4009,3038.0
2019-12-27 11:20:00,79.67,79.68,79.66,79.67,12107.0,72.419,72.4281,72.41,72.419,12107.0
2019-12-27 11:30:00,79.68,79.69,79.66,79.68,7991.0,72.4281,72.4372,72.41,72.4281,7991.0
2019-12-27 11:40:00,79.67,79.69,79.67,79.67,15213.0,72.419,72.4372,72.419,72.419,15213.0
2019-12-27 11:50:00,79.67,79.68,79.66,79.66,8296.0,72.419,72.4281,72.41,72.41,8296.0
2019-12-27 12:00:00,79.65,79.66,79.61,79.62,10037.0,72.4009,72.41,72.3645,72.3736,10037.0
2019-12-27 12:10:00,79.61,79.64,79.61,79.63,31217.0,72.3645,72.3918,72.3645,72.3827,31217.0
2019-12-27 12:20:00,79.63,79.64,79.59,79.59,7747.0,72.3827,72.3918,72.3463,72.3463,7747.0
2019-12-27 12:30:00,79.59,79.6,79.58,79.59,7994.0,72.3463,72.3554,72.3372,72.3463,7994.0
2019-12-27 12:40:00,79.59,79.61,79.57,79.61,9938.0,72.3463,72.3645,72.3281,72.3645,9938.0
2019-12-27 12:50:00,79.62,79.63,79.61,79.63,13049.0,72.3736,72.3827,72.3645,72.3827,13049.0
2019-12-27 13:00:00,79.63,79.63,79.61,79.62,39431.0,72.3827,72.3827,72.3645,72.3736,39431.0
2019-12-27 13:10:00,79.62,79.62,79.59,79.59,51809.0,72.3736,72.3736,72.3463,72.3463,51809.0
2019-12-27 13:20:00,79.59,79.6,79.56,79.56,3922.0,72.3463,72.3554,72.3191,72.3191,3922.0
2019-12-27 13:30:00,79.56,79.58,79.56,79.57,19383.0,72.3191,72.3372,72.3191,72.3281,19383.0
2019-12-27 13:40:00,79.57,79.58,79.55,79.56,4745.0,72.3281,72.3372,72.31,72.3191,4745.0
2019-12-27 13:50:00,79.56,79.57,79.54,79.56,5530.0,72.3191,72.3281,72.3009,72.3191,5530.0
2019-12-27 14:00:00,79.56,79.58,79.56,79.57,9043.0,72.3191,72.3372,72.3191,72.3281,9043.0
2019-12-27 14:10:00,79.56,79.57,79.53,79.55,280818.0,72.3191,72.3281,72.2918,72.31,280818.0
2019-12-27 14:20:00,79.56,79.57,79.55,79.56,5358.0,72.3191,72.3281,72.31,72.3191,5358.0
2019-12-27 14:30:00,79.57,79.58,79.56,79.58,14775.0,72.3281,72.3372,72.3191,72.3372,14775.0
2019-12-27 14:40:00,79.58,79.59,79.57,79.59,13690.0,72.3372,72.3463,72.3281,72.3463,13690.0
2019-12-27 14:50:00,79.58,79.6,79.58,79.59,13714.0,72.3372,72.3554,72.3372,72.3463,13714.0
2019-12-27 15:00:00,79.59,79.6,79.55,79.56,24716.0,72.3463,72.3554,72.31,72.3191,24716.0
2019-12-27 15:10:00,79.55,79.57,79.54,79.57,16808.0,72.31,72.3281,72.3009,72.3281,16808.0
2019-12-27 15:20:00,79.58,79.58,79.54,79.54,41522.0,72.3372,72.3372,72.3009,72.3009,41522.0
2019-12-27 15:30:00,79.54,79.55,79.53,79.54,34101.0,72.3009,72.31,72.2918,72.3009,34101.0
2019-12-27 15:40:00,79.54,79.55,79.44,79.45,75354.0,72.3009,72.31,72.21,72.2191,75354.0
2019-12-27 15:50:00,79.44,79.53,79.41,79.53,208074.0,72.21,72.2918,72.1827,72.2918,208074.0
2019-12-30 09:30:00,79.63,79.63,79.32,79.34,91973.0,72.3827,72.3827,72.1009,72.1191,91973.0
2019-12-30 09:40:00,79.33,79.37,79.25,79.25,85587.0,72.11,72.1464,72.0373,72.0373,85587.0
2019-12-30 09:50:00,79.25,79.33,79.24,79.28,37725.0,72.0373,72.11,72.0282,72.0645,37725.0
2019-12-30 10:00:00,79.28,79.31,79.24,79.27,20905.0,72.0645,72.0918,72.0282,72.0555,20905.0
2019-12-30 10:10:00,79.27,79.27,79.07,79.1,96553.0,72.0555,72.0555,71.8737,71.9009,96553.0
2019-12-30 10:20:00,79.09,79.15,79.07,79.11,21530.0,71.8918,71.9464,71.8737,71.91,21530.0
2019-12-30 10:30:00,79.13,79.16,79.08,79.15,20113.0,71.9282,71.9555,71.8827,71.9464,20113.0
2019-12-30 10:40:00,79.15,79.19,79.13,79.14,32099.0,71.9464,71.9827,71.9282,71.9373,32099.0
2019-12-30 10:50:00,79.15,79.19,79.13,79.17,86812.0,71.9464,71.9827,71.9282,71.9646,86812.0
2019-12-30 11:00:00,79.19,79.2,79.11,79.12,51043.0,71.9827,71.9918,71.91,71.9191,51043.0
2019-12-30 11:10:00,79.13,79.21,79.12,79.2,42630.0,71.9282,72.0009,71.9191,71.9918,42630.0
2019-12-30 11:20:00,79.21,79.25,79.2,79.23,47283.0,72.0009,72.0373,71.9918,72.0191,47283.0
2019-12-30 11:30:00,79.22,79.23,79.17,79.2,22930.0,72.01,72.0191,71.9646,71.9918,22930.0
2019-12-30 11:40:00,79.21,79.25,79.18,79.24,19515.0,72.0009,72.0373,71.9736,72.0282,19515.0
2019-12-30 11:50:00,79.24,79.26,79.22,79.23,49976.0,72.0282,72.0464,72.01,72.0191,49976.0
2019-12-30 12:00:00,79.23,79.28,79.23,79.27,7584.0,72.0191,72.0645,72.0191,72.0555,7584.0
2019-12-30 12:10:00,79.27,79.3,79.27,79.29,15720.0,72.0555,72.0827,72.0555,72.0736,15720.0
2019-12-30 12:20:00,79.29,79.31,79.26,79.31,17391.0,72.0736,72.0918,72.0464,72.0918,17391.0
2019-12-30 12:30:00,79.31,79.32,79.29,79.31,135670.0,72.0918,72.1009,72.0736,72.0918,135670.0
2019-12-30 12:40:00,79.31,79.31,79.29,79.3,6440.0,72.0918,72.0918,72.0736,72.0827,6440.0
2019-12-30 12:50:00,79.31,79.32,79.28,79.28,5438.0,72.0918,72.1009,72.0645,72.0645,5438.0
2019-12-30 13:00:00,79.27,79.29,79.24,79.24,25012.0,72.0555,72.0736,72.0282,72.0282,25012.0
2019-12-30 13:10:00,79.24,79.27,79.24,79.24,47261.0,72.0282,72.0555,72.0282,72.0282,47261.0
2019-12-30 13:20:00,79.24,79.26,79.22,79.22,25354.0,72.0282,72.0464,72.01,72.01,25354.0
2019-12-30 13:30:00,79.22,79.24,79.21,79.23,6569.0,72.01,72.0282,72.0009,72.0191,6569.0
2019-12-30 13:40:00,79.23,79.23,79.2,79.2,5591.0,72.0191,72.0191,71.9918,71.9918,5591.0
2019-12-30 13:50:00,79.19,79.26,79.19,79.24,18594.0,71.9827,72.0464,71.9827,72.0282,18594.0
2019-12-30 14:00:00,79.24,79.24,79.17,79.17,8314.0,72.0282,72.0282,71.9646,71.9646,8314.0
2019-12-30 14:10:00,79.17,79.17,79.15,79.17,24680.0,71.9646,71.9646,71.9464,71.9646,24680.0
2019-12-30 14:20:00,79.17,79.17,79.12,79.15,55994.0,71.9646,71.9646,71.9191,71.9464,55994.0
2019-12-30 14:30:00,79.14,79.14,79.1,79.12,41115.0,71.9373,71.9373,71.9009,71.9191,41115.0
2019-12-30 14:40:00,79.11,79.13,79.1,79.13,75921.0,71.91,71.9282,71.9009,71.9282,75921.0
2019-12-30 14:50:00,79.12,79.13,79.09,79.1,71996.0,71.9191,71.9282,71.8918,71.9009,71996.0
2019-12-30 15:00:00,79.09,79.13,79.08,79.11,31376.0,71.8918,71.9282,71.8827,71.91,31376.0
2019-12-30 15:10:00,79.11,79.14,79.1,79.12,55421.0,71.91,71.9373,71.9009,71.9191,55421.0
2019-12-30 15:20:00,79.12,79.14,79.1,79.12,38458.0,71.9191,71.9373,71.9009,71.9191,38458.0
2019-12-30 15:30:00,79.12,79.13,79.06,79.07,42505.0,71.9191,71.9282,71.8646,71.8737,42505.0
2019-12-30 15:40:00,79.08,79.08,79.01,79.05,54423.0,71.8827,71.8827,71.8191,71.8555,54423.0
2019-12-30 15:50:00,79.04,79.05,78.97,79.05,195994.0,71.8464,71.8555,71.7828,71.8555,195994.0
2019-12-31 09:30:00,78.96,79.13,78.9,79.09,88029.0,71.7737,71.9282,71.7191,71.8918,88029.0
2019-12-31 09:40:00,79.1,79.17,79.07,79.17,10060.0,71.9009,71.9646,71.8737,71.9646,10060.0
2019-12-31 09:50:00,79.16,79.16,79.1,79.12,11123.0,71.9555,71.9555,71.9009,71.9191,11123.0
2019-12-31 10:00:00,79.11,79.13,79.03,79.07,12428.0,71.91,71.9282,71.8373,71.8737,12428.0
2019-12-31 10:10:00,79.09,79.1,79.05,79.08,17610.0,71.8918,71.9009,71.8555,71.8827,17610.0
2019-12-31 10:20:00,79.08,79.09,79.01,79.01,66498.0,71.8827,71.8918,71.8191,71.8191,66498.0
2019-12-31 10:30:00,79.02,79.04,78.99,79.03,50615.0,71.8282,71.8464,71.8009,71.8373,50615.0
2019-12-31 10:40:00,79.02,79.03,78.95,78.97,9815.0,71.8282,71.8373,71.7646,71.7828,9815.0
2019-12-31 10:50:00,78.97,78.97,78.92,78.92,45295.0,71.7828,71.7828,71.7373,71.7373,45295.0
2019-12-31 11:00:00,78.92,78.96,78.91,78.93,11244.0,71.7373,71.7737,71.7282,71.7464,11244.0
2019-12-31 11:10:00,78.92,78.96,78.91,78.95,18749.0,71.7373,71.7737,71.7282,71.7646,18749.0
2019-12-31 11:20:00,78.96,78.96,78.93,78.93,8208.0,71.7737,71.7737,71.7464,71.7464,8208.0
2019-12-31 11:30:00,78.93,78.95,78.89,78.95,13086.0,71.7464,71.7646,71.71,71.7646,13086.0
2019-12-31 11:40:00,78.94,79.03,78.93,79.01,65824.0,71.7555,71.8373,71.7464,71.8191,65824.0
2019-12-31 11:50:00,79.01,79.02,78.97,78.99,140234.0,71.8191,71.8282,71.7828,71.8009,140234.0
2019-12-31 12:00:00,78.98,79.0,78.95,78.99,46844.0,71.7918,71.81,71.7646,71.8009,46844.0
2019-12-31 12:10:00,78.98,78.99,78.95,78.96,71869.0,71.7918,71.8009,71.7646,71.7737,71869.0
2019-12-31 12:20:00,78.95,79.0,78.95,78.99,23710.0,71.7646,71.81,71.7646,71.8009,23710.0
2019-12-31 12:30:00,78.99,79.02,78.98,79.0,18072.0,71.8009,71.8282,71.7918,71.81,18072.0
2019-12-31 12:40:00,79.01,79.03,78.99,79.02,15302.0,71.8191,71.8373,71.8009,71.8282,15302.0
2019-12-31 12:50:00,79.01,79.03,78.99,79.01,9192.0,71.8191,71.8373,71.8009,71.8191,9192.0
2019-12-31 13:00:00,79.01,79.04,79.0,79.03,143075.0,71.8191,71.8464,71.81,71.8373,143075.0
2019-12-31 13:10:00,79.04,79.05,79.0,79.01,21502.0,71.8464,71.8555,71.81,71.8191,21502.0
2019-12-31 13:20:00,79.01,79.03,79.0,79.02,12440.0,71.8191,71.8373,71.81,71.8282,12440.0
2019-12-31 13:30:00,79.02,79.05,79.01,79.04,14874.0,71.8282,71.8555,71.8191,71.8464,14874.0
2019-12-31 13:40:00,79.04,79.06,79.04,79.05,11508.0,71.8464,71.8646,71.8464,71.8555,11508.0
2019-12-31 13:50:00,79.05,79.06,79.03,79.05,10816.0,71.8555,71.8646,71.8373,71.8555,10816.0
2019-12-31 14:00:00,79.05,79.07,79.04,79.05,15379.0,71.8555,71.8737,71.8464,71.8555,15379.0
2019-12-31 14:10:00,79.05,79.06,79.01,79.03,48591.0,71.8555,71.8646,71.8191,71.8373,48591.0
2019-12-31 14:20:00,79.04,79.08,79.03,79.08,11028.0,71.8464,71.8827,71.8373,71.8827,11028.0
2019-12-31 14:30:00,79.08,79.08,79.06,79.06,17973.0,71.8827,71.8827,71.8646,71.8646,17973.0
2019-12-31 14:40:00,79.07,79.09,79.06,79.08,15567.0,71.8737,71.8918,71.8646,71.8827,15567.0
2019-12-31 14:50:00,79.08,79.08,79.05,79.05,19891.0,71.8827,71.8827,71.8555,71.8555,19891.0
2019-12-31 15:00:00,79.06,79.09,79.04,79.08,124273.0,71.8646,71.8918,71.8464,71.8827,124273.0
2019-12-31 15:10:00,79.08,79.13,79.07,79.11,28266.0,71.8827,71.9282,71.8737,71.91,28266.0
2019-12-31 15:20:00,79.11,79.14,79.1,79.13,22853.0,71.91,71.9373,71.9009,71.9282,22853.0
2019-12-31 15:30:00,79.14,79.16,79.13,79.15,17193.0,71.9373,71.9555,71.9282,71.9464,17193.0
2019-12-31 15:40:00,79.16,79.22,79.16,79.2,54241.0,71.9555,72.01,71.9555,71.9918,54241.0
2019-12-31 15:50:00,79.2,79.31,79.17,79.25,175319.0,71.9918,72.0918,71.9646,72.0373,175319.0
2020-01-02 09:30:00,79.77,79.91,79.77,79.88,311912.0,72.5099,72.6372,72.5099,72.6099,311912.0
2020-01-02 09:40:00,79.89,79.91,79.86,79.87,189252.0,72.619,72.6372,72.5918,72.6008,189252.0
2020-01-02 09:50:00,79.87,79.92,79.84,79.91,175282.0,72.6008,72.6463,72.5736,72.6372,175282.0
2020-01-02 10:00:00,79.91,79.91,79.82,79.84,84502.0,72.6372,72.6372,72.5554,72.5736,84502.0
2020-01-02 10:10:00,79.84,79.85,79.69,79.73,45847.0,72.5736,72.5827,72.4372,72.4736,45847.0
2020-01-02 10:20:00,79.71,79.74,79.65,79.74,24318.0,72.4554,72.4827,72.4009,72.4827,24318.0
2020-01-02 10:30:00,79.73,79.74,79.69,79.72,34195.0,72.4736,72.4827,72.4372,72.4645,34195.0
2020-01-02 10:40:00,79.71,79.77,79.7,79.73,39928.0,72.4554,72.5099,72.4463,72.4736,39928.0
2020-01-02 10:50:00,79.75,79.85,79.73,79.84,28419.0,72.4918,72.5827,72.4736,72.5736,28419.0
2020-01-02 11:00:00,79.83,79.85,79.79,79.82,38631.0,72.5645,72.5827,72.5281,72.5554,38631.0
2020-01-02 11:10:00,79.82,79.83,79.77,79.78,157606.0,72.5554,72.5645,72.5099,72.519,157606.0
2020-01-02 11:20:00,79.78,79.81,79.77,79.78,19981.0,72.519,72.5463,72.5099,72.519,19981.0
2020-01-02 11:30:00,79.79,79.79,79.65,79.7,43575.0,72.5281,72.5281,72.4009,72.4463,43575.0
2020-01-02 11:40:00,79.7,79.73,79.69,79.72,35332.0,72.4463,72.4736,72.4372,72.4645,35332.0
2020-01-02 11:50:00,79.73,79.76,79.72,79.74,26735.0,72.4736,72.5009,72.4645,72.4827,26735.0
2020-01-02 12:00:00,79.73,79.76,79.72,79.76,35938.0,72.4736,72.5009,72.4645,72.5009,35938.0
2020-01-02 12:10:00,79.75,79.77,79.73,79.77,23821.0,72.4918,72.5099,72.4736,72.5099,23821.0
2020-01-02 12:20:00,79.76,79.78,79.76,79.77,12445.0,72.5009,72.519,72.5009,72.5099,12445.0
2020-01-02 12:30:00,79.77,79.79,79.76,79.79,33617.0,72.5099,72.5281,72.5009,72.5281,33617.0
2020-01-02 12:40:00,79.79,79.82,79.79,79.8,32790.0,72.5281,72.5554,72.5281,72.5372,32790.0
2020-01-02 12:50:00,79.79,79.81,79.79,79.8,29769.0,72.5281,72.5463,72.5281,72.5372,29769.0
2020-01-02 13:00:00,79.8,79.8,79.74,79.75,24960.0,72.5372,72.5372,72.4827,72.4918,24960.0
2020-01-02 13:10:00,79.74,79.74,79.72,79.73,52495.0,72.4827,72.4827,72.4645,72.4736,52495.0
2020-01-02 13:20:00,79.73,79.76,79.72,79.75,10032.0,72.4736,72.5009,72.4645,72.4918,10032.0
2020-01-02 13:30:00,79.75,79.76,79.73,79.75,14508.0,72.4918,72.5009,72.4736,72.4918,14508.0
2020-01-02 13:40:00,79.74,79.77,79.73,79.77,15296.0,72.4827,72.5099,72.4736,72.5099,15296.0
2020-01-02 13:50:00,79.77,79.77,79.73,79.77,79763.0,72.5099,72.5099,72.4736,72.5099,79763.0
2020-01-02 14:00:00,79.76,79.8,79.76,79.79,137089.0,72.5009,72.5372,72.5009,72.5281,137089.0
2020-01-02 14:10:00,79.78,79.81,79.78,79.81,17914.0,72.519,72.5463,72.519,72.5463,17914.0
2020-01-02 14:20:00,79.81,79.85,79.8,79.84,22351.0,72.5463,72.5827,72.5372,72.5736,22351.0
2020-01-02 14:30:00,79.84,79.86,79.83,79.84,20060.0,72.5736,72.5918,72.5645,72.5736,20060.0
2020-01-02 14:40:00,79.84,79.89,79.84,79.89,26730.0,72.5736,72.619,72.5736,72.619,26730.0
2020-01-02 14:50:00,79.89,79.9,79.87,79.88,18672.0,72.619,72.6281,72.6008,72.6099,18672.0
2020-01-02 15:00:00,79.88,79.89,79.87,79.88,26431.0,72.6099,72.619,72.6008,72.6099,26431.0
2020-01-02 15:10:00,79.88,79.92,79.88,79.89,50490.0,72.6099,72.6463,72.6099,72.619,50490.0
2020-01-02 15:20:00,79.89,79.91,79.88,79.91,36181.0,72.619,72.6372,72.6099,72.6372,36181.0
2020-01-02 15:30:00,79.91,79.93,79.88,79.92,40782.0,72.6372,72.6554,72.6099,72.6463,40782.0
2020-01-02 15:40:00,79.92,79.96,79.92,79.96,90747.0,72.6463,72.6827,72.6463,72.6827,90747.0
2020-01-02 15:50:00,79.95,80.1,79.95,80.08,172354.0,72.6736,72.8099,72.6736,72.7917,172354.0
2020-01-03 09:30:00,79.13,79.46,79.03,79.42,55759.0,71.9282,72.2282,71.8373,72.1918,55759.0
2020-01-03 09:40:00,79.42,79.53,79.4,79.51,46376.0,72.1918,72.2918,72.1736,72.2736,46376.0
2020-01-03 09:50:00,79.5,79.53,79.43,79.5,22423.0,72.2645,72.2918,72.2009,72.2645,22423.0
2020-01-03 10:00:00,79.48,79.5,79.36,79.44,103874.0,72.2463,72.2645,72.1373,72.21,103874.0
2020-01-03 10:10:00,79.43,79.52,79.41,79.42,49694.0,72.2009,72.2827,72.1827,72.1918,49694.0
2020-01-03 10:20:00,79.42,79.47,79.37,79.47,22488.0,72.1918,72.2372,72.1464,72.2372,22488.0
2020-01-03 10:30:00,79.47,79.5,79.45,79.48,16384.0,72.2372,72.2645,72.2191,72.2463,16384.0
2020-01-03 10:40:00,79.5,79.56,79.5,79.5,63787.0,72.2645,72.3191,72.2645,72.2645,63787.0
2020-01-03 10:50:00,79.5,79.5,79.43,79.46,21251.0,72.2645,72.2645,72.2009,72.2282,21251.0
2020-01-03 11:00:00,79.47,79.47,79.42,79.43,11943.0,72.2372,72.2372,72.1918,72.2009,11943.0
2020-01-03 11:10:00,79.42,79.49,79.4,79.48,9941.0,72.1918,72.2554,72.1736,72.2463,9941.0
2020-01-03 11:20:00,79.48,79.52,79.47,79.5,23451.0,72.2463,72.2827,72.2372,72.2645,23451.0
2020-01-03 11:30:00,79.5,79.57,79.5,79.56,8083.0,72.2645,72.3281,72.2645,72.3191,8083.0
2020-01-03 11:40:00,79.58,79.59,79.55,79.59,16924.0,72.3372,72.3463,72.31,72.3463,16924.0
2020-01-03 11:50:00,79.59,79.63,79.58,79.59,17127.0,72.3463,72.3827,72.3372,72.3463,17127.0
2020-01-03 12:00:00,79.6,79.68,79.6,79.65,27801.0,72.3554,72.4281,72.3554,72.4009,27801.0
2020-01-03 12:10:00,79.65,79.66,79.62,79.64,40216.0,72.4009,72.41,72.3736,72.3918,40216.0
2020-01-03 12:20:00,79.65,79.65,79.63,79.64,15223.0,72.4009,72.4009,72.3827,72.3918,15223.0
2020-01-03 12:30:00,79.64,79.68,79.63,79.67,13022.0,72.3918,72.4281,72.3827,72.419,13022.0
2020-01-03 12:40:00,79.67,79.68,79.66,79.66,43021.0,72.419,72.4281,72.41,72.41,43021.0
2020-01-03 12:50:00,79.68,79.69,79.64,79.64,30639.0,72.4281,72.4372,72.3918,72.3918,30639.0
2020-01-03 13:00:00,79.66,79.67,79.64,79.65,7090.0,72.41,72.419,72.3918,72.4009,7090.0
2020-01-03 13:10:00,79.65,79.65,79.58,79.58,12370.0,72.4009,72.4009,72.3372,72.3372,12370.0
2020-01-03 13:20:00,79.58,79.62,79.57,79.6,20533.0,72.3372,72.3736,72.3281,72.3554,20533.0
2020-01-03 13:30:00,79.61,79.61,79.37,79.46,165860.0,72.3645,72.3645,72.1464,72.2282,165860.0
2020-01-03 13:40:00,79.46,79.53,79.46,79.52,57715.0,72.2282,72.2918,72.2282,72.2827,57715.0
2020-01-03 13:50:00,79.52,79.53,79.47,79.49,35939.0,72.2827,72.2918,72.2372,72.2554,35939.0
2020-01-03 14:00:00,79.5,79.51,79.41,79.42,79283.0,72.2645,72.2736,72.1827,72.1918,79283.0
2020-01-03 14:10:00,79.43,79.45,79.41,79.44,7546.0,72.2009,72.2191,72.1827,72.21,7546.0
2020-01-03 14:20:00,79.43,79.45,79.42,79.43,10243.0,72.2009,72.2191,72.1918,72.2009,10243.0
2020-01-03 14:30:00,79.43,79.45,79.42,79.45,28574.0,72.2009,72.2191,72.1918,72.2191,28574.0
2020-01-03 14:40:00,79.45,79.47,79.44,79.47,15725.0,72.2191,72.2372,72.21,72.2372,15725.0
2020-01-03 14:50:00,79.47,79.52,79.46,79.5,56304.0,72.2372,72.2827,72.2282,72.2645,56304.0
2020-01-03 15:00:00,79.51,79.57,79.49,79.53,111642.0,72.2736,72.3281,72.2554,72.2918,111642.0
2020-01-03 15:10:00,79.54,79.54,79.46,79.48,60803.0,72.3009,72.3009,72.2282,72.2463,60803.0
2020-01-03 15:20:00,79.48,79.5,79.43,79.43,96767.0,72.2463,72.2645,72.2009,72.2009,96767.0
2020-01-03 15:30:00,79.42,79.42,79.35,79.37,54628.0,72.1918,72.1918,72.1282,72.1464,54628.0
2020-01-03 15:40:00,79.36,79.41,79.34,79.38,29600.0,72.1373,72.1827,72.1191,72.1554,29600.0
2020-01-03 15:50:00,79.37,79.46,79.36,79.37,120798.0,72.1464,72.2282,72.1373,72.1464,120798.0
2020-01-06 09:30:00,78.93,79.11,78.91,79.09,130516.0,71.7464,71.91,71.7282,71.8918,130516.0
2020-01-06 09:40:00,79.08,79.18,79.08,79.15,43679.0,71.8827,71.9736,71.8827,71.9464,43679.0
2020-01-06 09:50:00,79.16,79.19,79.11,79.15,64033.0,71.9555,71.9827,71.91,71.9464,64033.0
2020-01-06 10:00:00,79.17,79.19,79.14,79.17,42380.0,71.9646,71.9827,71.9373,71.9646,42380.0
2020-01-06 10:10:00,79.19,79.23,79.19,79.23,36142.0,71.9827,72.0191,71.9827,72.0191,36142.0
2020-01-06 10:20:00,79.23,79.28,79.23,79.28,56502.0,72.0191,72.0645,72.0191,72.0645,56502.0
2020-01-06 10:30:00,79.28,79.29,79.24,79.27,20764.0,72.0645,72.0736,72.0282,72.0555,20764.0
2020-01-06 10:40:00,79.26,79.37,79.26,79.35,14322.0,72.0464,72.1464,72.0464,72.1282,14322.0
2020-01-06 10:50:00,79.35,79.38,79.31,79.32,62437.0,72.1282,72.1554,72.0918,72.1009,62437.0
2020-01-06 11:00:00,79.32,79.33,79.29,79.33,21299.0,72.1009,72.11,72.0736,72.11,21299.0
2020-01-06 11:10:00,79.33,79.37,79.33,79.35,127354.0,72.11,72.1464,72.11,72.1282,127354.0
2020-01-06 11:20:00,79.33,79.37,79.32,79.32,13040.0,72.11,72.1464,72.1009,72.1009,13040.0
2020-01-06 11:30:00,79.33,79.37,79.32,79.34,24803.0,72.11,72.1464,72.1009,72.1191,24803.0
2020-01-06 11:40:00,79.34,79.36,79.32,79.32,26702.0,72.1191,72.1373,72.1009,72.1009,26702.0
2020-01-06 11:50:00,79.32,79.33,79.31,79.33,12700.0,72.1009,72.11,72.0918,72.11,12700.0
2020-01-06 12:00:00,79.32,79.35,79.31,79.35,14784.0,72.1009,72.1282,72.0918,72.1282,14784.0
2020-01-06 12:10:00,79.36,79.37,79.32,79.33,12133.0,72.1373,72.1464,72.1009,72.11,12133.0
2020-01-06 12:20:00,79.33,79.35,79.32,79.34,8883.0,72.11,72.1282,72.1009,72.1191,8883.0
2020-01-06 12:30:00,79.34,79.35,79.34,79.34,4442.0,72.1191,72.1282,72.1191,72.1191,4442.0
2020-01-06 12:40:00,79.35,79.39,79.35,79.36,9359.0,72.1282,72.1645,72.1282,72.1373,9359.0
2020-01-06 12:50:00,79.36,79.36,79.32,79.34,542507.0,72.1373,72.1373,72.1009,72.1191,542507.0
2020-01-06 13:00:00,79.34,79.42,79.33,79.4,74970.0,72.1191,72.1918,72.11,72.1736,74970.0
2020-01-06 13:10:00,79.4,79.43,79.4,79.41,26697.0,72.1736,72.2009,72.1736,72.1827,26697.0
2020-01-06 13:20:00,79.41,79.43,79.4,79.43,9079.0,72.1827,72.2009,72.1736,72.2009,9079.0
2020-01-06 13:30:00,79.44,79.44,79.42,79.44,23435.0,72.21,72.21,72.1918,72.21,23435.0
2020-01-06 13:40:00,79.43,79.46,79.43,79.45,16021.0,72.2009,72.2282,72.2009,72.2191,16021.0
2020-01-06 13:50:00,79.45,79.45,79.43,79.44,11174.0,72.2191,72.2191,72.2009,72.21,11174.0
2020-01-06 14:00:00,79.43,79.45,79.4,79.45,17160.0,72.2009,72.2191,72.1736,72.2191,17160.0
2020-01-06 14:10:00,79.44,79.49,79.44,79.48,28431.0,72.21,72.2554,72.21,72.2463,28431.0
2020-01-06 14:20:00,79.48,79.49,79.45,79.47,30016.0,72.2463,72.2554,72.2191,72.2372,30016.0
2020-01-06 14:30:00,79.47,79.47,79.45,79.45,16039.0,72.2372,72.2372,72.2191,72.2191,16039.0
2020-01-06 14:40:00,79.45,79.46,79.45,79.45,12070.0,72.2191,72.2282,72.2191,72.2191,12070.0
2020-01-06 14:50:00,79.45,79.47,79.45,79.46,325250.0,72.2191,72.2372,72.2191,72.2282,325250.0
2020-01-06 15:00:00,79.46,79.47,79.45,79.45,38599.0,72.2282,72.2372,72.2191,72.2191,38599.0
2020-01-06 15:10:00,79.46,79.51,79.45,79.48,87499.0,72.2282,72.2736,72.2191,72.2463,87499.0
2020-01-06 15:20:00,79.48,79.49,79.46,79.46,13537.0,72.2463,72.2554,72.2282,72.2282,13537.0
2020-01-06 15:30:00,79.46,79.47,79.44,79.46,72739.0,72.2282,72.2372,72.21,72.2282,72739.0
2020-01-06 15:40:00,79.47,79.52,79.45,79.51,50154.0,72.2372,72.2827,72.2191,72.2736,50154.0
2020-01-06 15:50:00,79.51,79.58,79.51,79.58,99788.0,72.2736,72.3372,72.2736,72.3372,99788.0
2020-01-07 09:30:00,79.46,79.51,79.37,79.39,146419.0,72.2282,72.2736,72.1464,72.1645,146419.0
2020-01-07 09:40:00,79.39,79.39,79.29,79.34,99811.0,72.1645,72.1645,72.0736,72.1191,99811.0
2020-01-07 09:50:00,79.34,79.38,79.29,79.38,78689.0,72.1191,72.1554,72.0736,72.1554,78689.0
2020-01-07 10:00:00,79.37,79.45,79.36,79.41,44889.0,72.1464,72.2191,72.1373,72.1827,44889.0
2020-01-07 10:10:00,79.42,79.47,79.42,79.42,29472.0,72.1918,72.2372,72.1918,72.1918,29472.0
2020-01-07 10:20:00,79.43,79.45,79.36,79.44,73124.0,72.2009,72.2191,72.1373,72.21,73124.0
2020-01-07 10:30:00,79.45,79.49,79.34,79.42,83055.0,72.2191,72.2554,72.1191,72.1918,83055.0
2020-01-07 10:40:00,79.42,79.45,79.38,79.45,46290.0,72.1918,72.2191,72.1554,72.2191,46290.0
2020-01-07 10:50:00,79.45,79.52,79.44,79.51,59268.0,72.2191,72.2827,72.21,72.2736,59268.0
2020-01-07 11:00:00,79.51,79.55,79.5,79.53,25521.0,72.2736,72.31,72.2645,72.2918,25521.0
2020-01-07 11:10:00,79.53,79.54,79.51,79.53,34540.0,72.2918,72.3009,72.2736,72.2918,34540.0
2020-01-07 11:20:00,79.53,79.56,79.5,79.53,51036.0,72.2918,72.3191,72.2645,72.2918,51036.0
2020-01-07 11:30:00,79.53,79.53,79.46,79.47,56370.0,72.2918,72.2918,72.2282,72.2372,56370.0
2020-01-07 11:40:00,79.47,79.48,79.42,79.42,18288.0,72.2372,72.2463,72.1918,72.1918,18288.0
2020-01-07 11:50:00,79.42,79.44,79.38,79.41,50695.0,72.1918,72.21,72.1554,72.1827,50695.0
2020-01-07 12:00:00,79.4,79.43,79.39,79.42,38893.0,72.1736,72.2009,72.1645,72.1918,38893.0
2020-01-07 12:10:00,79.41,79.45,79.39,79.45,42481.0,72.1827,72.2191,72.1645,72.2191,42481.0
2020-01-07 12:20:00,79.45,79.45,79.43,79.45,24240.0,72.2191,72.2191,72.2009,72.2191,24240.0
2020-01-07 12:30:00,79.44,79.44,79.4,79.41,56423.0,72.21,72.21,72.1736,72.1827,56423.0
2020-01-07 12:40:00,79.41,79.42,79.39,79.4,30851.0,72.1827,72.1918,72.1645,72.1736,30851.0
2020-01-07 12:50:00,79.4,79.43,79.4,79.42,36831.0,72.1736,72.2009,72.1736,72.1918,36831.0
2020-01-07 13:00:00,79.42,79.44,79.41,79.44,17712.0,72.1918,72.21,72.1827,72.21,17712.0
2020-01-07 13:10:00,79.44,79.47,79.43,79.46,22291.0,72.21,72.2372,72.2009,72.2282,22291.0
2020-01-07 13:20:00,79.47,79.48,79.44,79.45,25589.0,72.2372,72.2463,72.21,72.2191,25589.0
2020-01-07 13:30:00,79.45,79.46,79.44,79.44,26407.0,72.2191,72.2282,72.21,72.21,26407.0
2020-01-07 13:40:00,79.45,79.45,79.42,79.44,23613.0,72.2191,72.2191,72.1918,72.21,23613.0
2020-01-07 13:50:00,79.44,79.47,79.43,79.46,35289.0,72.21,72.2372,72.2009,72.2282,35289.0
2020-01-07 14:00:00,79.46,79.47,79.41,79.42,39123.0,72.2282,72.2372,72.1827,72.1918,39123.0
2020-01-07 14:10:00,79.42,79.42,79.36,79.38,36448.0,72.1918,72.1918,72.1373,72.1554,36448.0
2020-01-07 14:20:00,79.38,79.41,79.37,79.4,31501.0,72.1554,72.1827,72.1464,72.1736,31501.0
2020-01-07 14:30:00,79.4,79.43,79.37,79.38,79371.0,72.1736,72.2009,72.1464,72.1554,79371.0
2020-01-07 14:40:00,79.38,79.41,79.37,79.4,55399.0,72.1554,72.1827,72.1464,72.1736,55399.0
2020-01-07 14:50:00,79.4,79.43,79.4,79.42,31262.0,72.1736,72.2009,72.1736,72.1918,31262.0
2020-01-07 15:00:00,79.43,79.45,79.42,79.45,92754.0,72.2009,72.2191,72.1918,72.2191,92754.0
2020-01-07 15:10:00,79.45,79.49,79.45,79.48,32219.0,72.2191,72.2554,72.2191,72.2463,32219.0
2020-01-07 15:20:00,79.48,79.49,79.47,79.48,109707.0,72.2463,72.2554,72.2372,72.2463,109707.0
2020-01-07 15:30:00,79.48,79.49,79.43,79.44,88015.0,72.2463,72.2554,72.2009,72.21,88015.0
2020-01-07 15:40:00,79.44,79.46,79.43,79.44,102713.0,72.21,72.2282,72.2009,72.21,102713.0
2020-01-07 15:50:00,79.43,79.44,79.36,79.4,233084.0,72.2009,72.21,72.1373,72.1736,233084.0
2020-01-08 09:30:00,79.37,79.48,79.32,79.45,99608.0,72.1464,72.2463,72.1009,72.2191,99608.0
2020-01-08 09:40:00,79.45,79.5,79.45,79.5,301503.0,72.2191,72.2645,72.2191,72.2645,301503.0
2020-01-08 09:50:00,79.5,79.57,79.47,79.55,443103.0,72.2645,72.3281,72.2372,72.31,443103.0
2020-01-08 10:00:00,79.55,79.58,79.55,79.56,65363.0,72.31,72.3372,72.31,72.3191,65363.0
2020-01-08 10:10:00,79.55,79.63,79.54,79.56,20013.0,72.31,72.3827,72.3009,72.3191,20013.0
2020-01-08 10:20:00,79.57,79.58,79.5,79.5,39334.0,72.3281,72.3372,72.2645,72.2645,39334.0
2020-01-08 10:30:00,79.5,79.52,79.46,79.5,16029.0,72.2645,72.2827,72.2282,72.2645,16029.0
2020-01-08 10:40:00,79.5,79.51,79.4,79.42,57601.0,72.2645,72.2736,72.1736,72.1918,57601.0
2020-01-08 10:50:00,79.42,79.49,79.42,79.48,82849.0,72.1918,72.2554,72.1918,72.2463,82849.0
2020-01-08 11:00:00,79.48,79.5,79.42,79.5,47768.0,72.2463,72.2645,72.1918,72.2645,47768.0
2020-01-08 11:10:00,79.5,79.54,79.5,79.53,51805.0,72.2645,72.3009,72.2645,72.2918,51805.0
2020-01-08 11:20:00,79.54,79.65,79.44,79.61,52960.0,72.3009,72.4009,72.21,72.3645,52960.0
2020-01-08 11:30:00,79.61,79.72,79.47,79.71,33051.0,72.3645,72.4645,72.2372,72.4554,33051.0
2020-01-08 11:40:00,79.72,79.87,79.72,79.86,43007.0,72.4645,72.6008,72.4645,72.5918,43007.0
2020-01-08 11:50:00,79.86,79.92,79.83,79.84,34429.0,72.5918,72.6463,72.5645,72.5736,34429.0
2020-01-08 12:00:00,79.84,79.91,79.84,79.9,11250.0,72.5736,72.6372,72.5736,72.6281,11250.0
2020-01-08 12:10:00,79.9,79.9,79.83,79.88,10118.0,72.6281,72.6281,72.5645,72.6099,10118.0
2020-01-08 12:20:00,79.87,79.92,79.86,79.89,10944.0,72.6008,72.6463,72.5918,72.619,10944.0
2020-01-08 12:30:00,79.9,79.9,79.85,79.86,60696.0,72.6281,72.6281,72.5827,72.5918,60696.0
2020-01-08 12:40:00,79.85,79.89,79.85,79.89,28458.0,72.5827,72.619,72.5827,72.619,28458.0
2020-01-08 12:50:00,79.88,79.91,79.86,79.9,12635.0,72.6099,72.6372,72.5918,72.6281,12635.0
2020-01-08 13:00:00,79.89,79.9,79.86,79.88,9710.0,72.619,72.6281,72.5918,72.6099,9710.0
2020-01-08 13:10:00,79.86,79.87,79.84,79.85,92231.0,72.5918,72.6008,72.5736,72.5827,92231.0
2020-01-08 13:20:00,79.85,79.88,79.84,79.88,16916.0,72.5827,72.6099,72.5736,72.6099,16916.0
2020-01-08 13:30:00,79.88,79.91,79.87,79.9,22245.0,72.6099,72.6372,72.6008,72.6281,22245.0
2020-01-08 13:40:00,79.91,79.91,79.88,79.88,11741.0,72.6372,72.6372,72.6099,72.6099,11741.0
2020-01-08 13:50:00,79.88,79.89,79.82,79.83,293861.0,72.6099,72.619,72.5554,72.5645,293861.0
2020-01-08 14:00:00,79.84,79.89,79.84,79.88,19059.0,72.5736,72.619,72.5736,72.6099,19059.0
2020-01-08 14:10:00,79.88,79.89,79.87,79.89,13617.0,72.6099,72.619,72.6008,72.619,13617.0
2020-01-08 14:20:00,79.88,79.89,79.86,79.87,20082.0,72.6099,72.619,72.5918,72.6008,20082.0
2020-01-08 14:30:00,79.87,79.88,79.85,79.87,9806.0,72.6008,72.6099,72.5827,72.6008,9806.0
2020-01-08 14:40:00,79.87,79.91,79.87,79.9,36954.0,72.6008,72.6372,72.6008,72.6281,36954.0
2020-01-08 14:50:00,79.91,79.93,79.9,79.92,13333.0,72.6372,72.6554,72.6281,72.6463,13333.0
2020-01-08 15:00:00,79.93,79.97,79.93,79.96,20729.0,72.6554,72.6917,72.6554,72.6827,20729.0
2020-01-08 15:10:00,79.96,79.99,79.94,79.98,28370.0,72.6827,72.7099,72.6645,72.7008,28370.0
2020-01-08 15:20:00,79.98,80.03,79.97,80.02,56382.0,72.7008,72.7463,72.6917,72.7372,56382.0
2020-01-08 15:30:00,80.01,80.02,79.96,79.98,95871.0,72.7281,72.7372,72.6827,72.7008,95871.0
2020-01-08 15:40:00,79.98,79.98,79.8,79.8,279832.0,72.7008,72.7008,72.5372,72.5372,279832.0
2020-01-08 15:50:00,79.81,79.84,79.7,79.72,307930.0,72.5463,72.5736,72.4463,72.4645,307930.0
2020-01-09 09:30:00,80.11,80.15,80.04,80.12,191318.0,72.819,72.8554,72.7554,72.8281,191318.0
2020-01-09 09:40:00,80.11,80.12,80.0,80.06,168974.0,72.819,72.8281,72.719,72.7736,168974.0
2020-01-09 09:50:00,80.06,80.1,80.03,80.05,248494.0,72.7736,72.8099,72.7463,72.7645,248494.0
2020-01-09 10:00:00,80.06,80.07,80.0,80.03,27028.0,72.7736,72.7826,72.719,72.7463,27028.0
2020-01-09 10:10:00,80.03,80.06,80.02,80.06,19082.0,72.7463,72.7736,72.7372,72.7736,19082.0
2020-01-09 10:20:00,80.05,80.09,80.05,80.08,30487.0,72.7645,72.8008,72.7645,72.7917,30487.0
2020-01-09 10:30:00,80.08,80.13,80.06,80.13,24405.0,72.7917,72.8372,72.7736,72.8372,24405.0
2020-01-09 10:40:00,80.13,80.13,80.09,80.12,26360.0,72.8372,72.8372,72.8008,72.8281,26360.0
2020-01-09 10:50:00,80.13,80.14,80.11,80.13,19135.0,72.8372,72.8463,72.819,72.8372,19135.0
2020-01-09 11:00:00,80.13,80.13,80.08,80.09,11593.0,72.8372,72.8372,72.7917,72.8008,11593.0
2020-01-09 11:10:00,80.08,80.1,80.07,80.08,14089.0,72.7917,72.8099,72.7826,72.7917,14089.0
2020-01-09 11:20:00,80.09,80.09,80.03,80.06,20218.0,72.8008,72.8008,72.7463,72.7736,20218.0
2020-01-09 11:30:00,80.06,80.13,80.05,80.12,17036.0,72.7736,72.8372,72.7645,72.8281,17036.0
2020-01-09 11:40:00,80.12,80.15,80.1,80.15,20917.0,72.8281,72.8554,72.8099,72.8554,20917.0
2020-01-09 11:50:00,80.15,80.16,80.11,80.15,126153.0,72.8554,72.8645,72.819,72.8554,126153.0
2020-01-09 12:00:00,80.16,80.17,80.14,80.15,83573.0,72.8645,72.8735,72.8463,72.8554,83573.0
2020-01-09 12:10:00,80.15,80.15,80.12,80.12,20449.0,72.8554,72.8554,72.8281,72.8281,20449.0
2020-01-09 12:20:00,80.12,80.13,80.03,80.05,18166.0,72.8281,72.8372,72.7463,72.7645,18166.0
2020-01-09 12:30:00,80.05,80.05,79.97,79.98,11397.0,72.7645,72.7645,72.6917,72.7008,11397.0
2020-01-09 12:40:00,79.97,80.0,79.93,79.99,20474.0,72.6917,72.719,72.6554,72.7099,20474.0
2020-01-09 12:50:00,80.0,80.03,80.0,80.03,13569.0,72.719,72.7463,72.719,72.7463,13569.0
2020-01-09 13:00:00,80.03,80.06,80.01,80.03,21206.0,72.7463,72.7736,72.7281,72.7463,21206.0
2020-01-09 13:10:00,80.03,80.06,79.99,80.01,37244.0,72.7463,72.7736,72.7099,72.7281,37244.0
2020-01-09 13:20:00,80.01,80.06,79.99,80.05,6717.0,72.7281,72.7736,72.7099,72.7645,6717.0
2020-01-09 13:30:00,80.06,80.06,80.03,80.06,15034.0,72.7736,72.7736,72.7463,72.7736,15034.0
2020-01-09 13:40:00,80.06,80.08,80.05,80.08,9750.0,72.7736,72.7917,72.7645,72.7917,9750.0
2020-01-09 13:50:00,80.09,80.1,80.06,80.07,29737.0,72.8008,72.8099,72.7736,72.7826,29737.0
2020-01-09 14:00:00,80.06,80.1,80.06,80.09,19492.0,72.7736,72.8099,72.7736,72.8008,19492.0
2020-01-09 14:10:00,80.08,80.11,80.07,80.09,10756.0,72.7917,72.819,72.7826,72.8008,10756.0
2020-01-09 14:20:00,80.09,80.11,80.08,80.1,37337.0,72.8008,72.819,72.7917,72.8099,37337.0
2020-01-09 14:30:00,80.11,80.17,80.1,80.16,33805.0,72.819,72.8735,72.8099,72.8645,33805.0
2020-01-09 14:40:00,80.16,80.18,80.12,80.13,45780.0,72.8645,72.8826,72.8281,72.8372,45780.0
2020-01-09 14:50:00,80.13,80.14,80.12,80.14,14208.0,72.8372,72.8463,72.8281,72.8463,14208.0
2020-01-09 15:00:00,80.14,80.14,80.11,80.11,22041.0,72.8463,72.8463,72.819,72.819,22041.0
2020-01-09 15:10:00,80.11,80.12,80.08,80.11,19117.0,72.819,72.8281,72.7917,72.819,19117.0
2020-01-09 15:20:00,80.11,80.11,80.08,80.11,36515.0,72.819,72.819,72.7917,72.819,36515.0
2020-01-09 15:30:00,80.11,80.13,80.08,80.1,24353.0,72.819,72.8372,72.7917,72.8099,24353.0
2020-01-09 15:40:00,80.09,80.12,80.08,80.09,23400.0,72.8008,72.8281,72.7917,72.8008,23400.0
2020-01-09 15:50:00,80.09,80.18,80.08,80.17,77693.0,72.8008,72.8826,72.7917,72.8735,77693.0
2020-01-10 09:30:00,80.28,80.31,80.18,80.18,72647.0,72.9735,73.0008,72.8826,72.8826,72647.0
2020-01-10 09:40:00,80.19,80.23,80.15,80.23,36254.0,72.8917,72.9281,72.8554,72.9281,36254.0
2020-01-10 09:50:00,80.24,80.3,80.24,80.3,18501.0,72.9372,72.9917,72.9372,72.9917,18501.0
2020-01-10 10:00:00,80.3,80.37,80.29,80.36,18072.0,72.9917,73.0553,72.9826,73.0462,18072.0
2020-01-10 10:10:00,80.37,80.37,80.3,80.34,265799.0,73.0553,73.0553,72.9917,73.0281,265799.0
2020-01-10 10:20:00,80.34,80.34,80.31,80.34,33276.0,73.0281,73.0281,73.0008,73.0281,33276.0
2020-01-10 10:30:00,80.33,80.34,80.31,80.34,48937.0,73.019,73.0281,73.0008,73.0281,48937.0
2020-01-10 10:40:00,80.34,80.36,80.31,80.31,94214.0,73.0281,73.0462,73.0008,73.0008,94214.0
2020-01-10 10:50:00,80.3,80.34,80.28,80.33,20399.0,72.9917,73.0281,72.9735,73.019,20399.0
2020-01-10 11:00:00,80.33,80.34,80.31,80.34,28280.0,73.019,73.0281,73.0008,73.0281,28280.0
2020-01-10 11:10:00,80.34,80.34,80.3,80.31,43118.0,73.0281,73.0281,72.9917,73.0008,43118.0
2020-01-10 11:20:00,80.31,80.33,80.22,80.23,102413.0,73.0008,73.019,72.919,72.9281,102413.0
2020-01-10 11:30:00,80.21,80.23,80.16,80.22,168994.0,72.9099,72.9281,72.8645,72.919,168994.0
2020-01-10 11:40:00,80.23,80.23,80.14,80.15,34624.0,72.9281,72.9281,72.8463,72.8554,34624.0
2020-01-10 11:50:00,80.15,80.2,80.14,80.17,30801.0,72.8554,72.9008,72.8463,72.8735,30801.0
2020-01-10 12:00:00,80.17,80.17,80.06,80.07,50199.0,72.8735,72.8735,72.7736,72.7826,50199.0
2020-01-10 12:10:00,80.06,80.11,80.04,80.09,17242.0,72.7736,72.819,72.7554,72.8008,17242.0
2020-01-10 12:20:00,80.09,80.15,80.07,80.15,26430.0,72.8008,72.8554,72.7826,72.8554,26430.0
2020-01-10 12:30:00,80.15,80.18,80.14,80.17,45810.0,72.8554,72.8826,72.8463,72.8735,45810.0
2020-01-10 12:40:00,80.17,80.2,80.16,80.2,35080.0,72.8735,72.9008,72.8645,72.9008,35080.0
2020-01-10 12:50:00,80.19,80.2,80.16,80.17,146076.0,72.8917,72.9008,72.8645,72.8735,146076.0
2020-01-10 13:00:00,80.17,80.22,80.16,80.22,71643.0,72.8735,72.919,72.8645,72.919,71643.0
2020-01-10 13:10:00,80.22,80.25,80.21,80.24,99249.0,72.919,72.9463,72.9099,72.9372,99249.0
2020-01-10 13:20:00,80.24,80.24,80.22,80.23,16299.0,72.9372,72.9372,72.919,72.9281,16299.0
2020-01-10 13:30:00,80.23,80.23,80.22,80.22,31616.0,72.9281,72.9281,72.919,72.919,31616.0
2020-01-10 13:40:00,80.22,80.25,80.2,80.25,88231.0,72.919,72.9463,72.9008,72.9463,88231.0
2020-01-10 13:50:00,80.25,80.25,80.22,80.22,127196.0,72.9463,72.9463,72.919,72.919,127196.0
2020-01-10 14:00:00,80.22,80.23,80.18,80.18,70587.0,72.919,72.9281,72.8826,72.8826,70587.0
2020-01-10 14:10:00,80.19,80.19,80.12,80.17,54906.0,72.8917,72.8917,72.8281,72.8735,54906.0
2020-01-10 14:20:00,80.16,80.16,80.13,80.14,69950.0,72.8645,72.8645,72.8372,72.8463,69950.0
2020-01-10 14:30:00,80.14,80.14,80.1,80.11,56288.0,72.8463,72.8463,72.8099,72.819,56288.0
2020-01-10 14:40:00,80.11,80.11,80.06,80.09,57677.0,72.819,72.819,72.7736,72.8008,57677.0
2020-01-10 14:50:00,80.09,80.12,80.09,80.11,54458.0,72.8008,72.8281,72.8008,72.819,54458.0
2020-01-10 15:00:00,80.11,80.11,80.02,80.03,62388.0,72.819,72.819,72.7372,72.7463,62388.0
2020-01-10 15:10:00,80.03,80.05,80.0,80.0,89267.0,72.7463,72.7645,72.719,72.719,89267.0
2020-01-10 15:20:00,80.0,80.03,79.99,80.02,78505.0,72.719,72.7463,72.7099,72.7372,78505.0
2020-01-10 15:30:00,80.01,80.01,79.93,79.94,165640.0,72.7281,72.7281,72.6554,72.6645,165640.0
2020-01-10 15:40:00,79.94,79.97,79.89,79.9,116517.0,72.6645,72.6917,72.619,72.6281,116517.0
2020-01-10 15:50:00,79.89,80.01,79.89,80.0,279493.0,72.619,72.7281,72.619,72.719,279493.0
2020-01-13 09:30:00,80.19,80.22,80.1,80.14,100913.0,72.8917,72.919,72.8099,72.8463,100913.0
2020-01-13 09:40:00,80.13,80.18,80.06,80.18,128911.0,72.8372,72.8826,72.7736,72.8826,128911.0
2020-01-13 09:50:00,80.19,80.23,80.14,80.23,27800.0,72.8917,72.9281,72.8463,72.9281,27800.0
2020-01-13 10:00:00,80.23,80.23,80.19,80.2,20287.0,72.9281,72.9281,72.8917,72.9008,20287.0
2020-01-13 10:10:00,80.21,80.21,80.17,80.18,12531.0,72.9099,72.9099,72.8735,72.8826,12531.0
2020-01-13 10:20:00,80.16,80.25,80.16,80.23,7153.0,72.8645,72.9463,72.8645,72.9281,7153.0
2020-01-13 10:30:00,80.24,80.25,80.2,80.22,11334.0,72.9372,72.9463,72.9008,72.919,11334.0
2020-01-13 10:40:00,80.21,80.28,80.21,80.28,29692.0,72.9099,72.9735,72.9099,72.9735,29692.0
2020-01-13 10:50:00,80.27,80.32,80.26,80.31,38589.0,72.9644,73.0099,72.9553,73.0008,38589.0
2020-01-13 11:00:00,80.31,80.33,80.29,80.32,14911.0,73.0008,73.019,72.9826,73.0099,14911.0
2020-01-13 11:10:00,80.31,80.35,80.3,80.33,26304.0,73.0008,73.0372,72.9917,73.019,26304.0
2020-01-13 11:20:00,80.33,80.39,80.29,80.33,163945.0,73.019,73.0735,72.9826,73.019,163945.0
2020-01-13 11:30:00,80.35,80.38,80.31,80.36,50122.0,73.0372,73.0644,73.0008,73.0462,50122.0
2020-01-13 11:40:00,80.37,80.39,80.36,80.39,15854.0,73.0553,73.0735,73.0462,73.0735,15854.0
2020-01-13 11:50:00,80.4,80.43,80.37,80.42,32678.0,73.0826,73.1099,73.0553,73.1008,32678.0
2020-01-13 12:00:00,80.43,80.45,80.42,80.44,47249.0,73.1099,73.1281,73.1008,73.119,47249.0
2020-01-13 12:10:00,80.45,80.49,80.45,80.48,9133.0,73.1281,73.1644,73.1281,73.1553,9133.0
2020-01-13 12:20:00,80.48,80.49,80.46,80.47,11226.0,73.1553,73.1644,73.1371,73.1462,11226.0
2020-01-13 12:30:00,80.47,80.49,80.46,80.47,469491.0,73.1462,73.1644,73.1371,73.1462,469491.0
2020-01-13 12:40:00,80.47,80.48,80.46,80.47,17882.0,73.1462,73.1553,73.1371,73.1462,17882.0
2020-01-13 12:50:00,80.47,80.49,80.46,80.48,28232.0,73.1462,73.1644,73.1371,73.1553,28232.0
2020-01-13 13:00:00,80.48,80.5,80.47,80.5,12318.0,73.1553,73.1735,73.1462,73.1735,12318.0
2020-01-13 13:10:00,80.49,80.5,80.48,80.5,11148.0,73.1644,73.1735,73.1553,73.1735,11148.0
2020-01-13 13:20:00,80.5,80.52,80.48,80.49,7038.0,73.1735,73.1917,73.1553,73.1644,7038.0
2020-01-13 13:30:00,80.48,80.49,80.46,80.47,41900.0,73.1553,73.1644,73.1371,73.1462,41900.0
2020-01-13 13:40:00,80.47,80.47,80.46,80.47,471374.0,73.1462,73.1462,73.1371,73.1462,471374.0
2020-01-13 13:50:00,80.46,80.49,80.46,80.46,23431.0,73.1371,73.1644,73.1371,73.1371,23431.0
2020-01-13 14:00:00,80.46,80.51,80.44,80.5,36660.0,73.1371,73.1826,73.119,73.1735,36660.0
2020-01-13 14:10:00,80.5,80.52,80.48,80.49,33906.0,73.1735,73.1917,73.1553,73.1644,33906.0
2020-01-13 14:20:00,80.5,80.53,80.5,80.53,8865.0,73.1735,73.2008,73.1735,73.2008,8865.0
2020-01-13 14:30:00,80.53,80.54,80.52,80.54,12266.0,73.2008,73.2099,73.1917,73.2099,12266.0
2020-01-13 14:40:00,80.54,80.54,80.51,80.52,17150.0,73.2099,73.2099,73.1826,73.1917,17150.0
2020-01-13 14:50:00,80.51,80.54,80.51,80.53,33167.0,73.1826,73.2099,73.1826,73.2008,33167.0
2020-01-13 15:00:00,80.53,80.54,80.52,80.53,169943.0,73.2008,73.2099,73.1917,73.2008,169943.0
2020-01-13 15:10:00,80.53,80.54,80.5,80.51,10848.0,73.2008,73.2099,73.1735,73.1826,10848.0
2020-01-13 15:20:00,80.5,80.51,80.48,80.48,8313.0,73.1735,73.1826,73.1553,73.1553,8313.0
2020-01-13 15:30:00,80.48,80.53,80.48,80.53,21250.0,73.1553,73.2008,73.1553,73.2008,21250.0
2020-01-13 15:40:00,80.53,80.54,80.5,80.53,23128.0,73.2008,73.2099,73.1735,73.2008,23128.0
2020-01-13 15:50:00,80.53,80.61,80.53,80.61,113239.0,73.2008,73.2735,73.2008,73.2735,113239.0
2020-01-14 09:30:00,80.44,80.51,80.41,80.48,79944.0,73.119,73.1826,73.0917,73.1553,79944.0
2020-01-14 09:40:00,80.49,80.49,80.4,80.45,171939.0,73.1644,73.1644,73.0826,73.1281,171939.0
2020-01-14 09:50:00,80.46,80.46,80.37,80.38,32217.0,73.1371,73.1371,73.0553,73.0644,32217.0
2020-01-14 10:00:00,80.39,80.45,80.36,80.45,32416.0,73.0735,73.1281,73.0462,73.1281,32416.0
2020-01-14 10:10:00,80.45,80.49,80.44,80.45,19809.0,73.1281,73.1644,73.119,73.1281,19809.0
2020-01-14 10:20:00,80.45,80.47,80.41,80.46,19843.0,73.1281,73.1462,73.0917,73.1371,19843.0
2020-01-14 10:30:00,80.47,80.52,80.47,80.52,79661.0,73.1462,73.1917,73.1462,73.1917,79661.0
2020-01-14 10:40:00,80.51,80.52,80.48,80.48,21896.0,73.1826,73.1917,73.1553,73.1553,21896.0
2020-01-14 10:50:00,80.47,80.48,80.41,80.46,32625.0,73.1462,73.1553,73.0917,73.1371,32625.0
2020-01-14 11:00:00,80.47,80.52,80.46,80.52,17044.0,73.1462,73.1917,73.1371,73.1917,17044.0
2020-01-14 11:10:00,80.5,80.52,80.5,80.51,12936.0,73.1735,73.1917,73.1735,73.1826,12936.0
2020-01-14 11:20:00,80.51,80.52,80.48,80.51,65271.0,73.1826,73.1917,73.1553,73.1826,65271.0
2020-01-14 11:30:00,80.51,80.53,80.49,80.53,28543.0,73.1826,73.2008,73.1644,73.2008,28543.0
2020-01-14 11:40:00,80.53,80.53,80.5,80.53,53280.0,73.2008,73.2008,73.1735,73.2008,53280.0
2020-01-14 11:50:00,80.53,80.56,80.52,80.55,44617.0,73.2008,73.228,73.1917,73.219,44617.0
2020-01-14 12:00:00,80.56,80.57,80.55,80.56,9172.0,73.228,73.2371,73.219,73.228,9172.0
2020-01-14 12:10:00,80.56,80.58,80.55,80.57,10463.0,73.228,73.2462,73.219,73.2371,10463.0
2020-01-14 12:20:00,80.58,80.6,80.57,80.59,11773.0,73.2462,73.2644,73.2371,73.2553,11773.0
2020-01-14 12:30:00,80.59,80.64,80.59,80.64,43739.0,73.2553,73.3008,73.2553,73.3008,43739.0
2020-01-14 12:40:00,80.65,80.66,80.63,80.65,23162.0,73.3099,73.3189,73.2917,73.3099,23162.0
2020-01-14 12:50:00,80.65,80.66,80.64,80.64,15468.0,73.3099,73.3189,73.3008,73.3008,15468.0
2020-01-14 13:00:00,80.64,80.68,80.63,80.66,22957.0,73.3008,73.3371,73.2917,73.3189,22957.0
2020-01-14 13:10:00,80.67,80.67,80.65,80.66,10626.0,73.328,73.328,73.3099,73.3189,10626.0
2020-01-14 13:20:00,80.67,80.7,80.66,80.69,15369.0,73.328,73.3553,73.3189,73.3462,15369.0
2020-01-14 13:30:00,80.69,80.71,80.46,80.64,222594.0,73.3462,73.3644,73.1371,73.3008,222594.0
2020-01-14 13:40:00,80.65,80.66,80.48,80.53,50590.0,73.3099,73.3189,73.1553,73.2008,50590.0
2020-01-14 13:50:00,80.54,80.57,80.51,80.51,14688.0,73.2099,73.2371,73.1826,73.1826,14688.0
2020-01-14 14:00:00,80.5,80.52,80.41,80.43,29666.0,73.1735,73.1917,73.0917,73.1099,29666.0
2020-01-14 14:10:00,80.44,80.46,80.36,80.42,60289.0,73.119,73.1371,73.0462,73.1008,60289.0
2020-01-14 14:20:00,80.43,80.54,80.4,80.54,25986.0,73.1099,73.2099,73.0826,73.2099,25986.0
2020-01-14 14:30:00,80.54,80.6,80.53,80.59,30071.0,73.2099,73.2644,73.2008,73.2553,30071.0
2020-01-14 14:40:00,80.59,80.62,80.58,80.6,41823.0,73.2553,73.2826,73.2462,73.2644,41823.0
2020-01-14 14:50:00,80.6,80.6,80.53,80.54,20791.0,73.2644,73.2644,73.2008,73.2099,20791.0
2020-01-14 15:00:00,80.54,80.57,80.51,80.52,50397.0,73.2099,73.2371,73.1826,73.1917,50397.0
2020-01-14 15:10:00,80.52,80.53,80.47,80.5,18218.0,73.1917,73.2008,73.1462,73.1735,18218.0
2020-01-14 15:20:00,80.5,80.53,80.45,80.47,35982.0,73.1735,73.2008,73.1281,73.1462,35982.0
2020-01-14 15:30:00,80.46,80.52,80.44,80.51,24194.0,73.1371,73.1917,73.119,73.1826,24194.0
2020-01-14 15:40:00,80.52,80.56,80.51,80.51,31427.0,73.1917,73.228,73.1826,73.1826,31427.0
2020-01-14 15:50:00,80.5,80.54,80.44,80.52,97634.0,73.1735,73.2099,73.119,73.1917,97634.0
2020-01-15 09:30:00,80.44,80.61,80.44,80.58,68996.0,73.119,73.2735,73.119,73.2462,68996.0
2020-01-15 09:40:00,80.59,80.62,80.56,80.6,45502.0,73.2553,73.2826,73.228,73.2644,45502.0
2020-01-15 09:50:00,80.6,80.68,80.6,80.67,23822.0,73.2644,73.3371,73.2644,73.328,23822.0
2020-01-15 10:00:00,80.67,80.68,80.62,80.67,31544.0,73.328,73.3371,73.2826,73.328,31544.0
2020-01-15 10:10:00,80.67,80.69,80.61,80.63,35076.0,73.328,73.3462,73.2735,73.2917,35076.0
2020-01-15 10:20:00,80.63,80.63,80.57,80.61,97910.0,73.2917,73.2917,73.2371,73.2735,97910.0
2020-01-15 10:30:00,80.61,80.68,80.58,80.64,26384.0,73.2735,73.3371,73.2462,73.3008,26384.0
2020-01-15 10:40:00,80.64,80.68,80.64,80.66,24925.0,73.3008,73.3371,73.3008,73.3189,24925.0
2020-01-15 10:50:00,80.66,80.68,80.65,80.68,42441.0,73.3189,73.3371,73.3099,73.3371,42441.0
2020-01-15 11:00:00,80.68,80.69,80.63,80.64,63468.0,73.3371,73.3462,73.2917,73.3008,63468.0
2020-01-15 11:10:00,80.64,80.65,80.58,80.65,13613.0,73.3008,73.3099,73.2462,73.3099,13613.0
2020-01-15 11:20:00,80.65,80.67,80.64,80.65,27528.0,73.3099,73.328,73.3008,73.3099,27528.0
2020-01-15 11:30:00,80.66,80.71,80.64,80.7,46141.0,73.3189,73.3644,73.3008,73.3553,46141.0
2020-01-15 11:40:00,80.71,80.72,80.69,80.7,36675.0,73.3644,73.3735,73.3462,73.3553,36675.0
2020-01-15 11:50:00,80.7,80.73,80.62,80.65,42829.0,73.3553,73.3826,73.2826,73.3099,42829.0
2020-01-15 12:00:00,80.65,80.67,80.63,80.66,30031.0,73.3099,73.328,73.2917,73.3189,30031.0
2020-01-15 12:10:00,80.66,80.7,80.64,80.65,38272.0,73.3189,73.3553,73.3008,73.3099,38272.0
2020-01-15 12:20:00,80.65,80.69,80.65,80.66,29495.0,73.3099,73.3462,73.3099,73.3189,29495.0
2020-01-15 12:30:00,80.67,80.69,80.63,80.68,33512.0,73.328,73.3462,73.2917,73.3371,33512.0
2020-01-15 12:40:00,80.68,80.69,80.63,80.63,13206.0,73.3371,73.3462,73.2917,73.2917,13206.0
2020-01-15 12:50:00,80.61,80.62,80.54,80.55,15920.0,73.2735,73.2826,73.2099,73.219,15920.0
2020-01-15 13:00:00,80.54,80.58,80.53,80.54,35973.0,73.2099,73.2462,73.2008,73.2099,35973.0
2020-01-15 13:10:00,80.54,80.58,80.52,80.56,20051.0,73.2099,73.2462,73.1917,73.228,20051.0
2020-01-15 13:20:00,80.57,80.57,80.52,80.54,8483.0,73.2371,73.2371,73.1917,73.2099,8483.0
2020-01-15 13:30:00,80.55,80.57,80.48,80.53,26127.0,73.219,73.2371,73.1553,73.2008,26127.0
2020-01-15 13:40:00,80.54,80.55,80.53,80.54,34040.0,73.2099,73.219,73.2008,73.2099,34040.0
2020-01-15 13:50:00,80.54,80.54,80.46,80.49,11582.0,73.2099,73.2099,73.1371,73.1644,11582.0
2020-01-15 14:00:00,80.49,80.57,80.49,80.57,23279.0,73.1644,73.2371,73.1644,73.2371,23279.0
2020-01-15 14:10:00,80.58,80.62,80.57,80.61,30378.0,73.2462,73.2826,73.2371,73.2735,30378.0
2020-01-15 14:20:00,80.61,80.65,80.61,80.65,12868.0,73.2735,73.3099,73.2735,73.3099,12868.0
2020-01-15 14:30:00,80.64,80.65,80.63,80.64,14840.0,73.3008,73.3099,73.2917,73.3008,14840.0
2020-01-15 14:40:00,80.64,80.64,80.61,80.62,25183.0,73.3008,73.3008,73.2735,73.2826,25183.0
2020-01-15 14:50:00,80.62,80.63,80.58,80.58,20171.0,73.2826,73.2917,73.2462,73.2462,20171.0
2020-01-15 15:00:00,80.58,80.58,80.49,80.49,12757.0,73.2462,73.2462,73.1644,73.1644,12757.0
2020-01-15 15:10:00,80.49,80.51,80.47,80.49,77896.0,73.1644,73.1826,73.1462,73.1644,77896.0
2020-01-15 15:20:00,80.48,80.5,80.41,80.45,64746.0,73.1553,73.1735,73.0917,73.1281,64746.0
2020-01-15 15:30:00,80.45,80.45,80.38,80.43,86066.0,73.1281,73.1281,73.0644,73.1099,86066.0
2020-01-15 15:40:00,80.44,80.49,80.4,80.49,47734.0,73.119,73.1644,73.0826,73.1644,47734.0
2020-01-15 15:50:00,80.49,80.53,80.48,80.53,100438.0,73.1644,73.2008,73.1553,73.2008,100438.0
2020-01-16 09:30:00,80.85,80.89,80.81,80.87,85307.0,73.4917,73.528,73.4553,73.5098,85307.0
2020-01-16 09:40:00,80.87,80.92,80.82,80.83,76987.0,73.5098,73.5553,73.4644,73.4735,76987.0
2020-01-16 09:50:00,80.83,80.86,80.81,80.84,48715.0,73.4735,73.5007,73.4553,73.4826,48715.0
2020-01-16 10:00:00,80.85,80.89,80.84,80.88,30352.0,73.4917,73.528,73.4826,73.5189,30352.0
2020-01-16 10:10:00,80.89,80.9,80.86,80.86,32203.0,73.528,73.5371,73.5007,73.5007,32203.0
2020-01-16 10:20:00,80.86,80.89,80.82,80.89,36295.0,73.5007,73.528,73.4644,73.528,36295.0
2020-01-16 10:30:00,80.89,80.91,80.85,80.87,27629.0,73.528,73.5462,73.4917,73.5098,27629.0
2020-01-16 10:40:00,80.87,80.9,80.86,80.88,16487.0,73.5098,73.5371,73.5007,73.5189,16487.0
2020-01-16 10:50:00,80.88,80.88,80.84,80.86,41972.0,73.5189,73.5189,73.4826,73.5007,41972.0
2020-01-16 11:00:00,80.86,80.89,80.84,80.87,15293.0,73.5007,73.528,73.4826,73.5098,15293.0
2020-01-16 11:10:00,80.88,80.88,80.82,80.83,30367.0,73.5189,73.5189,73.4644,73.4735,30367.0
2020-01-16 11:20:00,80.82,80.86,80.82,80.84,33194.0,73.4644,73.5007,73.4644,73.4826,33194.0
2020-01-16 11:30:00,80.85,80.89,80.84,80.89,27555.0,73.4917,73.528,73.4826,73.528,27555.0
2020-01-16 11:40:00,80.88,80.91,80.88,80.89,21729.0,73.5189,73.5462,73.5189,73.528,21729.0
2020-01-16 11:50:00,80.9,80.93,80.89,80.9,23530.0,73.5371,73.5644,73.528,73.5371,23530.0
2020-01-16 12:00:00,80.9,80.93,80.9,80.92,14617.0,73.5371,73.5644,73.5371,73.5553,14617.0
2020-01-16 12:10:00,80.92,80.93,80.89,80.91,11814.0,73.5553,73.5644,73.528,73.5462,11814.0
2020-01-16 12:20:00,80.91,80.91,80.88,80.88,33359.0,73.5462,73.5462,73.5189,73.5189,33359.0
2020-01-16 12:30:00,80.88,80.92,80.88,80.92,18651.0,73.5189,73.5553,73.5189,73.5553,18651.0
2020-01-16 12:40:00,80.92,80.93,80.9,80.92,14872.0,73.5553,73.5644,73.5371,73.5553,14872.0
2020-01-16 12:50:00,80.92,80.92,80.9,80.9,16276.0,73.5553,73.5553,73.5371,73.5371,16276.0
2020-01-16 13:00:00,80.91,80.92,80.9,80.91,37171.0,73.5462,73.5553,73.5371,73.5462,37171.0
2020-01-16 13:10:00,80.91,80.92,80.88,80.88,11714.0,73.5462,73.5553,73.5189,73.5189,11714.0
2020-01-16 13:20:00,80.88,80.9,80.87,80.89,24195.0,73.5189,73.5371,73.5098,73.528,24195.0
2020-01-16 13:30:00,80.89,80.91,80.88,80.91,11676.0,73.528,73.5462,73.5189,73.5462,11676.0
2020-01-16 13:40:00,80.91,80.93,80.9,80.92,23190.0,73.5462,73.5644,73.5371,73.5553,23190.0
2020-01-16 13:50:00,80.93,80.93,80.91,80.92,18749.0,73.5644,73.5644,73.5462,73.5553,18749.0
2020-01-16 14:00:00,80.92,80.92,80.9,80.92,20024.0,73.5553,73.5553,73.5371,73.5553,20024.0
2020-01-16 14:10:00,80.92,80.92,80.91,80.92,29020.0,73.5553,73.5553,73.5462,73.5553,29020.0
2020-01-16 14:20:00,80.92,80.93,80.91,80.92,24934.0,73.5553,73.5644,73.5462,73.5553,24934.0
2020-01-16 14:30:00,80.92,80.93,80.91,80.91,37558.0,73.5553,73.5644,73.5462,73.5462,37558.0
2020-01-16 14:40:00,80.92,80.92,80.9,80.91,12078.0,73.5553,73.5553,73.5371,73.5462,12078.0
2020-01-16 14:50:00,80.91,80.93,80.9,80.92,17755.0,73.5462,73.5644,73.5371,73.5553,17755.0
2020-01-16 15:00:00,80.92,80.94,80.91,80.93,18976.0,73.5553,73.5735,73.5462,73.5644,18976.0
2020-01-16 15:10:00,80.93,80.96,80.92,80.95,18426.0,73.5644,73.5916,73.5553,73.5826,18426.0
2020-01-16 15:20:00,80.96,80.97,80.95,80.96,20411.0,73.5916,73.6007,73.5826,73.5916,20411.0
2020-01-16 15:30:00,80.97,81.01,80.96,81.0,212621.0,73.6007,73.6371,73.5916,73.628,212621.0
2020-01-16 15:40:00,81.01,81.04,81.0,81.03,37730.0,73.6371,73.6644,73.628,73.6553,37730.0
2020-01-16 15:50:00,81.03,81.1,81.02,81.1,101769.0,73.6553,73.7189,73.6462,73.7189,101769.0
2020-01-17 09:30:00,81.34,81.34,81.22,81.22,38763.0,73.9371,73.9371,73.828,73.828,38763.0
2020-01-17 09:40:00,81.21,81.27,81.21,81.27,18127.0,73.8189,73.8734,73.8189,73.8734,18127.0
2020-01-17 09:50:00,81.26,81.28,81.23,81.28,13321.0,73.8643,73.8825,73.8371,73.8825,13321.0
2020-01-17 10:00:00,81.28,81.3,81.27,81.28,16088.0,73.8825,73.9007,73.8734,73.8825,16088.0
2020-01-17 10:10:00,81.28,81.29,81.22,81.26,59943.0,73.8825,73.8916,73.828,73.8643,59943.0
2020-01-17 10:20:00,81.26,81.31,81.26,81.3,86997.0,73.8643,73.9098,73.8643,73.9007,86997.0
2020-01-17 10:30:00,81.31,81.31,81.24,81.25,14724.0,73.9098,73.9098,73.8462,73.8552,14724.0
2020-01-17 10:40:00,81.25,81.27,81.24,81.25,23130.0,73.8552,73.8734,73.8462,73.8552,23130.0
2020-01-17 10:50:00,81.24,81.24,81.21,81.24,21487.0,73.8462,73.8462,73.8189,73.8462,21487.0
2020-01-17 11:00:00,81.23,81.26,81.22,81.22,20644.0,73.8371,73.8643,73.828,73.828,20644.0
2020-01-17 11:10:00,81.21,81.21,81.14,81.16,43034.0,73.8189,73.8189,73.7553,73.7734,43034.0
2020-01-17 11:20:00,81.16,81.2,81.13,81.2,24991.0,73.7734,73.8098,73.7462,73.8098,24991.0
2020-01-17 11:30:00,81.19,81.23,81.19,81.23,73050.0,73.8007,73.8371,73.8007,73.8371,73050.0
2020-01-17 11:40:00,81.22,81.24,81.2,81.22,42884.0,73.828,73.8462,73.8098,73.828,42884.0
2020-01-17 11:50:00,81.22,81.24,81.21,81.24,24267.0,73.828,73.8462,73.8189,73.8462,24267.0
2020-01-17 12:00:00,81.23,81.24,81.22,81.23,19772.0,73.8371,73.8462,73.828,73.8371,19772.0
2020-01-17 12:10:00,81.22,81.27,81.22,81.27,23419.0,73.828,73.8734,73.828,73.8734,23419.0
2020-01-17 12:20:00,81.27,81.28,81.25,81.27,13483.0,73.8734,73.8825,73.8552,73.8734,13483.0
2020-01-17 12:30:00,81.28,81.28,81.24,81.26,11518.0,73.8825,73.8825,73.8462,73.8643,11518.0
2020-01-17 12:40:00,81.26,81.26,81.24,81.24,8537.0,73.8643,73.8643,73.8462,73.8462,8537.0
2020-01-17 12:50:00,81.24,81.25,81.23,81.24,8513.0,73.8462,73.8552,73.8371,73.8462,8513.0
2020-01-17 13:00:00,81.23,81.27,81.23,81.27,6947.0,73.8371,73.8734,73.8371,73.8734,6947.0
2020-01-17 13:10:00,81.27,81.28,81.26,81.28,3829.0,73.8734,73.8825,73.8643,73.8825,3829.0
2020-01-17 13:20:00,81.29,81.29,81.25,81.26,5733.0,73.8916,73.8916,73.8552,73.8643,5733.0
2020-01-17 13:30:00,81.26,81.28,81.26,81.26,37987.0,73.8643,73.8825,73.8643,73.8643,37987.0
2020-01-17 13:40:00,81.26,81.27,81.24,81.27,7337.0,73.8643,73.8734,73.8462,73.8734,7337.0
2020-01-17 13:50:00,81.27,81.29,81.27,81.28,7973.0,73.8734,73.8916,73.8734,73.8825,7973.0
2020-01-17 14:00:00,81.28,81.29,81.27,81.29,7084.0,73.8825,73.8916,73.8734,73.8916,7084.0
2020-01-17 14:10:00,81.29,81.3,81.28,81.3,5917.0,73.8916,73.9007,73.8825,73.9007,5917.0
2020-01-17 14:20:00,81.3,81.3,81.27,81.27,42537.0,73.9007,73.9007,73.8734,73.8734,42537.0
2020-01-17 14:30:00,81.28,81.3,81.27,81.28,75859.0,73.8825,73.9007,73.8734,73.8825,75859.0
2020-01-17 14:40:00,81.28,81.28,81.26,81.27,21770.0,73.8825,73.8825,73.8643,73.8734,21770.0
2020-01-17 14:50:00,81.26,81.31,81.26,81.31,31225.0,73.8643,73.9098,73.8643,73.9098,31225.0
2020-01-17 15:00:00,81.3,81.31,81.25,81.26,19042.0,73.9007,73.9098,73.8552,73.8643,19042.0
2020-01-17 15:10:00,81.25,81.29,81.23,81.26,40917.0,73.8552,73.8916,73.8371,73.8643,40917.0
2020-01-17 15:20:00,81.26,81.29,81.25,81.29,8153.0,73.8643,73.8916,73.8552,73.8916,8153.0
2020-01-17 15:30:00,81.29,81.33,81.28,81.29,100077.0,73.8916,73.928,73.8825,73.8916,100077.0
2020-01-17 15:40:00,81.29,81.33,81.28,81.32,125370.0,73.8916,73.928,73.8825,73.9189,125370.0
2020-01-17 15:50:00,81.32,81.39,81.31,81.36,362855.0,73.9189,73.9825,73.9098,73.9552,362855.0
2020-01-21 09:30:00,80.89,81.02,80.85,80.93,150440.0,73.528,73.6462,73.4917,73.5644,150440.0
2020-01-21 09:40:00,80.93,80.96,80.9,80.94,8688.0,73.5644,73.5916,73.5371,73.5735,8688.0
2020-01-21 09:50:00,80.94,80.97,80.94,80.95,208874.0,73.5735,73.6007,73.5735,73.5826,208874.0
2020-01-21 10:00:00,80.94,80.99,80.93,80.97,19512.0,73.5735,73.6189,73.5644,73.6007,19512.0
2020-01-21 10:10:00,80.96,80.96,80.87,80.87,50104.0,73.5916,73.5916,73.5098,73.5098,50104.0
2020-01-21 10:20:00,80.87,80.95,80.86,80.95,131302.0,73.5098,73.5826,73.5007,73.5826,131302.0
2020-01-21 10:30:00,80.94,80.98,80.92,80.96,38523.0,73.5735,73.6098,73.5553,73.5916,38523.0
2020-01-21 10:40:00,80.94,80.96,80.93,80.93,15652.0,73.5735,73.5916,73.5644,73.5644,15652.0
2020-01-21 10:50:00,80.94,80.95,80.91,80.91,39954.0,73.5735,73.5826,73.5462,73.5462,39954.0
2020-01-21 11:00:00,80.91,80.97,80.9,80.96,29561.0,73.5462,73.6007,73.5371,73.5916,29561.0
2020-01-21 11:10:00,80.97,81.02,80.96,81.01,29133.0,73.6007,73.6462,73.5916,73.6371,29133.0
2020-01-21 11:20:00,81.01,81.03,80.99,81.02,56728.0,73.6371,73.6553,73.6189,73.6462,56728.0
2020-01-21 11:30:00,81.03,81.06,81.03,81.04,54273.0,73.6553,73.6825,73.6553,73.6644,54273.0
2020-01-21 11:40:00,81.05,81.08,81.04,81.06,104867.0,73.6734,73.7007,73.6644,73.6825,104867.0
2020-01-21 11:50:00,81.06,81.09,81.05,81.07,36036.0,73.6825,73.7098,73.6734,73.6916,36036.0
2020-01-21 12:00:00,81.08,81.09,81.05,81.09,69329.0,73.7007,73.7098,73.6734,73.7098,69329.0
2020-01-21 12:10:00,81.09,81.09,81.05,81.05,22080.0,73.7098,73.7098,73.6734,73.6734,22080.0
2020-01-21 12:20:00,81.06,81.08,81.05,81.08,65228.0,73.6825,73.7007,73.6734,73.7007,65228.0
2020-01-21 12:30:00,81.08,81.11,81.07,81.11,17954.0,73.7007,73.728,73.6916,73.728,17954.0
2020-01-21 12:40:00,81.11,81.11,81.06,81.07,48206.0,73.728,73.728,73.6825,73.6916,48206.0
2020-01-21 12:50:00,81.07,81.08,81.06,81.07,25772.0,73.6916,73.7007,73.6825,73.6916,25772.0
2020-01-21 13:00:00,81.07,81.1,81.07,81.09,22606.0,73.6916,73.7189,73.6916,73.7098,22606.0
2020-01-21 13:10:00,81.09,81.09,80.99,81.01,57525.0,73.7098,73.7098,73.6189,73.6371,57525.0
2020-01-21 13:20:00,81.0,81.0,80.94,80.95,25557.0,73.628,73.628,73.5735,73.5826,25557.0
2020-01-21 13:30:00,80.95,80.96,80.88,80.89,47177.0,73.5826,73.5916,73.5189,73.528,47177.0
2020-01-21 13:40:00,80.88,80.92,80.86,80.91,18996.0,73.5189,73.5553,73.5007,73.5462,18996.0
2020-01-21 13:50:00,80.91,80.91,80.83,80.83,24894.0,73.5462,73.5462,73.4735,73.4735,24894.0
2020-01-21 14:00:00,80.82,80.89,80.8,80.89,30728.0,73.4644,73.528,73.4462,73.528,30728.0
2020-01-21 14:10:00,80.89,80.93,80.88,80.92,72932.0,73.528,73.5644,73.5189,73.5553,72932.0
2020-01-21 14:20:00,80.91,80.92,80.87,80.88,26636.0,73.5462,73.5553,73.5098,73.5189,26636.0
2020-01-21 14:30:00,80.88,80.88,80.82,80.88,39985.0,73.5189,73.5189,73.4644,73.5189,39985.0
2020-01-21 14:40:00,80.88,80.89,80.84,80.86,106507.0,73.5189,73.528,73.4826,73.5007,106507.0
2020-01-21 14:50:00,80.85,80.91,80.84,80.91,23281.0,73.4917,73.5462,73.4826,73.5462,23281.0
2020-01-21 15:00:00,80.91,80.96,80.9,80.95,37099.0,73.5462,73.5916,73.5371,73.5826,37099.0
2020-01-21 15:10:00,80.95,80.97,80.95,80.95,32110.0,73.5826,73.6007,73.5826,73.5826,32110.0
2020-01-21 15:20:00,80.95,80.95,80.9,80.93,267039.0,73.5826,73.5826,73.5371,73.5644,267039.0
2020-01-21 15:30:00,80.92,80.95,80.86,80.88,122399.0,73.5553,73.5826,73.5007,73.5189,122399.0
2020-01-21 15:40:00,80.88,80.89,80.82,80.83,73372.0,73.5189,73.528,73.4644,73.4735,73372.0
2020-01-21 15:50:00,80.82,80.86,80.81,80.85,226219.0,73.4644,73.5007,73.4553,73.4917,226219.0
2020-01-22 09:30:00,81.16,81.26,81.12,81.25,73868.0,73.7734,73.8643,73.7371,73.8552,73868.0
2020-01-22 09:40:00,81.24,81.26,81.22,81.26,40497.0,73.8462,73.8643,73.828,73.8643,40497.0
2020-01-22 09:50:00,81.25,81.25,81.2,81.25,28066.0,73.8552,73.8552,73.8098,73.8552,28066.0
2020-01-22 10:00:00,81.25,81.26,81.16,81.19,67954.0,73.8552,73.8643,73.7734,73.8007,67954.0
2020-01-22 10:10:00,81.2,81.2,81.14,81.17,60675.0,73.8098,73.8098,73.7553,73.7825,60675.0
2020-01-22 10:20:00,81.19,81.25,81.17,81.23,21040.0,73.8007,73.8552,73.7825,73.8371,21040.0
2020-01-22 10:30:00,81.23,81.26,81.22,81.26,96791.0,73.8371,73.8643,73.828,73.8643,96791.0
2020-01-22 10:40:00,81.26,81.29,81.22,81.22,38830.0,73.8643,73.8916,73.828,73.828,38830.0
2020-01-22 10:50:00,81.21,81.23,81.16,81.16,20390.0,73.8189,73.8371,73.7734,73.7734,20390.0
2020-01-22 11:00:00,81.16,81.17,81.11,81.14,20257.0,73.7734,73.7825,73.728,73.7553,20257.0
2020-01-22 11:10:00,81.14,81.14,81.05,81.08,30351.0,73.7553,73.7553,73.6734,73.7007,30351.0
2020-01-22 11:20:00,81.08,81.09,81.05,81.08,18928.0,73.7007,73.7098,73.6734,73.7007,18928.0
2020-01-22 11:30:00,81.06,81.14,81.06,81.12,108551.0,73.6825,73.7553,73.6825,73.7371,108551.0
2020-01-22 11:40:00,81.11,81.12,81.06,81.06,13998.0,73.728,73.7371,73.6825,73.6825,13998.0
2020-01-22 11:50:00,81.06,81.11,81.05,81.06,24149.0,73.6825,73.728,73.6734,73.6825,24149.0
2020-01-22 12:00:00,81.08,81.08,81.03,81.06,10648.0,73.7007,73.7007,73.6553,73.6825,10648.0
2020-01-22 12:10:00,81.07,81.09,81.02,81.02,12352.0,73.6916,73.7098,73.6462,73.6462,12352.0
2020-01-22 12:20:00,81.01,81.03,80.99,81.01,20575.0,73.6371,73.6553,73.6189,73.6371,20575.0
2020-01-22 12:30:00,81.02,81.05,81.01,81.04,38630.0,73.6462,73.6734,73.6371,73.6644,38630.0
2020-01-22 12:40:00,81.04,81.09,81.03,81.09,11605.0,73.6644,73.7098,73.6553,73.7098,11605.0
2020-01-22 12:50:00,81.09,81.1,81.07,81.1,15247.0,73.7098,73.7189,73.6916,73.7189,15247.0
2020-01-22 13:00:00,81.1,81.11,81.09,81.1,15477.0,73.7189,73.728,73.7098,73.7189,15477.0
2020-01-22 13:10:00,81.1,81.14,81.09,81.13,36836.0,73.7189,73.7553,73.7098,73.7462,36836.0
2020-01-22 13:20:00,81.13,81.15,81.12,81.14,28805.0,73.7462,73.7643,73.7371,73.7553,28805.0
2020-01-22 13:30:00,81.14,81.16,81.13,81.15,11393.0,73.7553,73.7734,73.7462,73.7643,11393.0
2020-01-22 13:40:00,81.15,81.16,81.12,81.15,25158.0,73.7643,73.7734,73.7371,73.7643,25158.0
2020-01-22 13:50:00,81.14,81.14,81.08,81.08,22223.0,73.7553,73.7553,73.7007,73.7007,22223.0
2020-01-22 14:00:00,81.08,81.13,81.08,81.13,20754.0,73.7007,73.7462,73.7007,73.7462,20754.0
2020-01-22 14:10:00,81.12,81.13,81.08,81.09,50909.0,73.7371,73.7462,73.7007,73.7098,50909.0
2020-01-22 14:20:00,81.09,81.1,81.08,81.09,26069.0,73.7098,73.7189,73.7007,73.7098,26069.0
2020-01-22 14:30:00,81.09,81.1,81.08,81.09,23978.0,73.7098,73.7189,73.7007,73.7098,23978.0
2020-01-22 14:40:00,81.09,81.1,81.06,81.08,63550.0,73.7098,73.7189,73.6825,73.7007,63550.0
2020-01-22 14:50:00,81.08,81.09,81.07,81.09,31266.0,73.7007,73.7098,73.6916,73.7098,31266.0
2020-01-22 15:00:00,81.08,81.09,81.0,81.05,41800.0,73.7007,73.7098,73.628,73.6734,41800.0
2020-01-22 15:10:00,81.05,81.05,80.95,80.98,51871.0,73.6734,73.6734,73.5826,73.6098,51871.0
2020-01-22 15:20:00,80.98,80.99,80.91,80.94,57899.0,73.6098,73.6189,73.5462,73.5735,57899.0
2020-01-22 15:30:00,80.93,81.02,80.93,81.0,79442.0,73.5644,73.6462,73.5644,73.628,79442.0
2020-01-22 15:40:00,80.99,81.01,80.94,80.99,75191.0,73.6189,73.6371,73.5735,73.6189,75191.0
2020-01-22 15:50:00,81.0,81.02,80.96,80.97,578375.0,73.628,73.6462,73.5916,73.6007,578375.0
2020-01-23 09:30:00,80.68,80.69,80.35,80.43,246506.0,73.3371,73.3462,73.0372,73.1099,246506.0
2020-01-23 09:40:00,80.41,80.47,80.38,80.42,176988.0,73.0917,73.1462,73.0644,73.1008,176988.0
2020-01-23 09:50:00,80.42,80.53,80.37,80.53,120451.0,73.1008,73.2008,73.0553,73.2008,120451.0
2020-01-23 10:00:00,80.53,80.6,80.49,80.56,74038.0,73.2008,73.2644,73.1644,73.228,74038.0
2020-01-23 10:10:00,80.56,80.61,80.56,80.59,142838.0,73.228,73.2735,73.228,73.2553,142838.0
2020-01-23 10:20:00,80.6,80.6,80.53,80.57,52555.0,73.2644,73.2644,73.2008,73.2371,52555.0
2020-01-23 10:30:00,80.58,80.64,80.57,80.59,68153.0,73.2462,73.3008,73.2371,73.2553,68153.0
2020-01-23 10:40:00,80.59,80.65,80.51,80.52,71033.0,73.2553,73.3099,73.1826,73.1917,71033.0
2020-01-23 10:50:00,80.53,80.56,80.49,80.52,48006.0,73.2008,73.228,73.1644,73.1917,48006.0
2020-01-23 11:00:00,80.52,80.53,80.41,80.42,27846.0,73.1917,73.2008,73.0917,73.1008,27846.0
2020-01-23 11:10:00,80.42,80.44,80.38,80.4,48592.0,73.1008,73.119,73.0644,73.0826,48592.0
2020-01-23 11:20:00,80.4,80.44,80.35,80.36,41780.0,73.0826,73.119,73.0372,73.0462,41780.0
2020-01-23 11:30:00,80.36,80.48,80.36,80.48,19754.0,73.0462,73.1553,73.0462,73.1553,19754.0
2020-01-23 11:40:00,80.46,80.46,80.39,80.4,41367.0,73.1371,73.1371,73.0735,73.0826,41367.0
2020-01-23 11:50:00,80.4,80.47,80.38,80.47,39284.0,73.0826,73.1462,73.0644,73.1462,39284.0
2020-01-23 12:00:00,80.47,80.52,80.43,80.51,26696.0,73.1462,73.1917,73.1099,73.1826,26696.0
2020-01-23 12:10:00,80.52,80.57,80.52,80.54,19377.0,73.1917,73.2371,73.1917,73.2099,19377.0
2020-01-23 12:20:00,80.55,80.59,80.55,80.59,16529.0,73.219,73.2553,73.219,73.2553,16529.0
2020-01-23 12:30:00,80.59,80.6,80.53,80.53,40273.0,73.2553,73.2644,73.2008,73.2008,40273.0
2020-01-23 12:40:00,80.53,80.58,80.53,80.58,35236.0,73.2008,73.2462,73.2008,73.2462,35236.0
2020-01-23 12:50:00,80.58,80.59,80.53,80.53,89298.0,73.2462,73.2553,73.2008,73.2008,89298.0
2020-01-23 13:00:00,80.54,80.54,80.52,80.52,17661.0,73.2099,73.2099,73.1917,73.1917,17661.0
2020-01-23 13:10:00,80.53,80.57,80.52,80.56,92847.0,73.2008,73.2371,73.1917,73.228,92847.0
2020-01-23 13:20:00,80.57,80.68,80.56,80.62,452869.0,73.2371,73.3371,73.228,73.2826,452869.0
2020-01-23 13:30:00,80.61,80.64,80.6,80.63,25876.0,73.2735,73.3008,73.2644,73.2917,25876.0
2020-01-23 13:40:00,80.63,80.72,80.63,80.71,75716.0,73.2917,73.3735,73.2917,73.3644,75716.0
2020-01-23 13:50:00,80.72,80.75,80.71,80.75,89787.0,73.3735,73.4008,73.3644,73.4008,89787.0
2020-01-23 14:00:00,80.75,80.78,80.74,80.78,35922.0,73.4008,73.428,73.3917,73.428,35922.0
2020-01-23 14:10:00,80.79,80.83,80.76,80.83,46445.0,73.4371,73.4735,73.4098,73.4735,46445.0
2020-01-23 14:20:00,80.83,80.85,80.81,80.82,38677.0,73.4735,73.4917,73.4553,73.4644,38677.0
2020-01-23 14:30:00,80.82,80.85,80.82,80.85,25657.0,73.4644,73.4917,73.4644,73.4917,25657.0
2020-01-23 14:40:00,80.84,80.85,80.82,80.82,38717.0,73.4826,73.4917,73.4644,73.4644,38717.0
2020-01-23 14:50:00,80.83,80.89,80.82,80.89,46273.0,73.4735,73.528,73.4644,73.528,46273.0
2020-01-23 15:00:00,80.89,80.9,80.84,80.88,27242.0,73.528,73.5371,73.4826,73.5189,27242.0
2020-01-23 15:10:00,80.87,80.88,80.85,80.86,18930.0,73.5098,73.5189,73.4917,73.5007,18930.0
2020-01-23 15:20:00,80.87,80.94,80.86,80.92,42681.0,73.5098,73.5735,73.5007,73.5553,42681.0
2020-01-23 15:30:00,80.92,80.96,80.9,80.91,58066.0,73.5553,73.5916,73.5371,73.5462,58066.0
2020-01-23 15:40:00,80.92,80.95,80.88,80.93,56423.0,73.5553,73.5826,73.5189,73.5644,56423.0
2020-01-23 15:50:00,80.93,80.94,80.87,80.91,217144.0,73.5644,73.5735,73.5098,73.5462,217144.0
2020-01-24 09:30:00,81.13,81.14,81.02,81.03,237499.0,73.7462,73.7553,73.6462,73.6553,237499.0
2020-01-24 09:40:00,81.04,81.06,80.98,81.01,44478.0,73.6644,73.6825,73.6098,73.6371,44478.0
2020-01-24 09:50:00,81.0,81.06,80.96,81.06,69551.0,73.628,73.6825,73.5916,73.6825,69551.0
2020-01-24 10:00:00,81.06,81.06,80.95,80.95,47325.0,73.6825,73.6825,73.5826,73.5826,47325.0
2020-01-24 10:10:00,80.94,80.98,80.88,80.88,88073.0,73.5735,73.6098,73.5189,73.5189,88073.0
2020-01-24 10:20:00,80.87,80.88,80.79,80.79,99493.0,73.5098,73.5189,73.4371,73.4371,99493.0
2020-01-24 10:30:00,80.76,80.83,80.74,80.82,54663.0,73.4098,73.4735,73.3917,73.4644,54663.0
2020-01-24 10:40:00,80.82,80.82,80.73,80.73,14048.0,73.4644,73.4644,73.3826,73.3826,14048.0
2020-01-24 10:50:00,80.73,80.81,80.73,80.81,65859.0,73.3826,73.4553,73.3826,73.4553,65859.0
2020-01-24 11:00:00,80.81,80.89,80.8,80.88,40642.0,73.4553,73.528,73.4462,73.5189,40642.0
2020-01-24 11:10:00,80.88,80.9,80.67,80.73,70530.0,73.5189,73.5371,73.328,73.3826,70530.0
2020-01-24 11:20:00,80.72,80.76,80.64,80.71,69032.0,73.3735,73.4098,73.3008,73.3644,69032.0
2020-01-24 11:30:00,80.71,80.72,80.63,80.7,19562.0,73.3644,73.3735,73.2917,73.3553,19562.0
2020-01-24 11:40:00,80.69,80.69,80.58,80.64,34972.0,73.3462,73.3462,73.2462,73.3008,34972.0
2020-01-24 11:50:00,80.64,80.66,80.58,80.58,12466.0,73.3008,73.3189,73.2462,73.2462,12466.0
2020-01-24 12:00:00,80.57,80.58,80.47,80.48,40497.0,73.2371,73.2462,73.1462,73.1553,40497.0
2020-01-24 12:10:00,80.48,80.51,80.3,80.31,98448.0,73.1553,73.1826,72.9917,73.0008,98448.0
2020-01-24 12:20:00,80.3,80.44,80.3,80.4,34065.0,72.9917,73.119,72.9917,73.0826,34065.0
2020-01-24 12:30:00,80.4,80.51,80.38,80.49,48035.0,73.0826,73.1826,73.0644,73.1644,48035.0
2020-01-24 12:40:00,80.5,80.54,80.45,80.5,75533.0,73.1735,73.2099,73.1281,73.1735,75533.0
2020-01-24 12:50:00,80.5,80.52,80.47,80.52,89244.0,73.1735,73.1917,73.1462,73.1917,89244.0
2020-01-24 13:00:00,80.51,80.51,80.38,80.44,74556.0,73.1826,73.1826,73.0644,73.119,74556.0
2020-01-24 13:10:00,80.45,80.45,80.36,80.36,59880.0,73.1281,73.1281,73.0462,73.0462,59880.0
2020-01-24 13:20:00,80.35,80.43,80.34,80.34,45748.0,73.0372,73.1099,73.0281,73.0281,45748.0
2020-01-24 13:30:00,80.34,80.35,80.28,80.33,191257.0,73.0281,73.0372,72.9735,73.019,191257.0
2020-01-24 13:40:00,80.32,80.32,80.19,80.2,29707.0,73.0099,73.0099,72.8917,72.9008,29707.0
2020-01-24 13:50:00,80.21,80.25,80.17,80.24,107211.0,72.9099,72.9463,72.8735,72.9372,107211.0
2020-01-24 14:00:00,80.24,80.25,80.17,80.24,22991.0,72.9372,72.9463,72.8735,72.9372,22991.0
2020-01-24 14:10:00,80.23,80.23,80.12,80.12,25335.0,72.9281,72.9281,72.8281,72.8281,25335.0
2020-01-24 14:20:00,80.11,80.13,80.03,80.06,46989.0,72.819,72.8372,72.7463,72.7736,46989.0
2020-01-24 14:30:00,80.07,80.16,80.07,80.13,19013.0,72.7826,72.8645,72.7826,72.8372,19013.0
2020-01-24 14:40:00,80.14,80.16,80.05,80.13,74247.0,72.8463,72.8645,72.7645,72.8372,74247.0
2020-01-24 14:50:00,80.13,80.27,80.12,80.27,71239.0,72.8372,72.9644,72.8281,72.9644,71239.0
2020-01-24 15:00:00,80.27,80.36,80.24,80.33,33822.0,72.9644,73.0462,72.9372,73.019,33822.0
2020-01-24 15:10:00,80.35,80.41,80.31,80.39,51506.0,73.0372,73.0917,73.0008,73.0735,51506.0
2020-01-24 15:20:00,80.38,80.42,80.36,80.36,25559.0,73.0644,73.1008,73.0462,73.0462,25559.0
2020-01-24 15:30:00,80.36,80.36,80.21,80.21,59712.0,73.0462,73.0462,72.9099,72.9099,59712.0
2020-01-24 15:40:00,80.21,80.26,80.15,80.26,66827.0,72.9099,72.9553,72.8554,72.9553,66827.0
2020-01-24 15:50:00,80.26,80.36,80.21,80.33,169305.0,72.9553,73.0462,72.9099,73.019,169305.0
2020-01-27 09:30:00,78.73,78.9,78.56,78.9,171819.0,71.5646,71.7191,71.4101,71.7191,171819.0
2020-01-27 09:40:00,78.9,79.04,78.85,79.01,53761.0,71.7191,71.8464,71.6737,71.8191,53761.0
2020-01-27 09:50:00,79.0,79.08,78.94,79.03,107173.0,71.81,71.8827,71.7555,71.8373,107173.0
2020-01-27 10:00:00,79.02,79.03,78.85,78.96,203234.0,71.8282,71.8373,71.6737,71.7737,203234.0
2020-01-27 10:10:00,78.93,78.95,78.8,78.83,53276.0,71.7464,71.7646,71.6282,71.6555,53276.0
2020-01-27 10:20:00,78.82,79.0,78.81,78.99,48430.0,71.6464,71.81,71.6373,71.8009,48430.0
2020-01-27 10:30:00,78.98,79.0,78.84,78.9,110889.0,71.7918,71.81,71.6646,71.7191,110889.0
2020-01-27 10:40:00,78.88,78.92,78.79,78.8,92602.0,71.7009,71.7373,71.6191,71.6282,92602.0
2020-01-27 10:50:00,78.79,78.8,78.68,78.79,27346.0,71.6191,71.6282,71.5191,71.6191,27346.0
2020-01-27 11:00:00,78.79,78.87,78.78,78.8,35748.0,71.6191,71.6919,71.61,71.6282,35748.0
2020-01-27 11:10:00,78.81,78.81,78.71,78.71,10347.0,71.6373,71.6373,71.5464,71.5464,10347.0
2020-01-27 11:20:00,78.7,78.84,78.7,78.82,40088.0,71.5373,71.6646,71.5373,71.6464,40088.0
2020-01-27 11:30:00,78.8,78.96,78.77,78.94,38674.0,71.6282,71.7737,71.601,71.7555,38674.0
2020-01-27 11:40:00,78.93,78.95,78.89,78.9,25233.0,71.7464,71.7646,71.71,71.7191,25233.0
2020-01-27 11:50:00,78.89,78.96,78.89,78.91,33540.0,71.71,71.7737,71.71,71.7282,33540.0
2020-01-27 12:00:00,78.9,78.97,78.86,78.96,31988.0,71.7191,71.7828,71.6828,71.7737,31988.0
2020-01-27 12:10:00,78.97,79.05,78.97,79.01,14966.0,71.7828,71.8555,71.7828,71.8191,14966.0
2020-01-27 12:20:00,79.03,79.11,79.02,79.05,18755.0,71.8373,71.91,71.8282,71.8555,18755.0
2020-01-27 12:30:00,79.04,79.08,79.03,79.03,13033.0,71.8464,71.8827,71.8373,71.8373,13033.0
2020-01-27 12:40:00,79.03,79.12,79.03,79.09,24983.0,71.8373,71.9191,71.8373,71.8918,24983.0
2020-01-27 12:50:00,79.1,79.12,79.0,79.03,21818.0,71.9009,71.9191,71.81,71.8373,21818.0
2020-01-27 13:00:00,79.02,79.08,79.01,79.02,12289.0,71.8282,71.8827,71.8191,71.8282,12289.0
2020-01-27 13:10:00,79.02,79.09,79.0,79.09,5312.0,71.8282,71.8918,71.81,71.8918,5312.0
2020-01-27 13:20:00,79.1,79.13,79.06,79.09,9055.0,71.9009,71.9282,71.8646,71.8918,9055.0
2020-01-27 13:30:00,79.08,79.13,79.08,79.13,10121.0,71.8827,71.9282,71.8827,71.9282,10121.0
2020-01-27 13:40:00,79.13,79.13,79.08,79.08,7349.0,71.9282,71.9282,71.8827,71.8827,7349.0
2020-01-27 13:50:00,79.07,79.08,79.01,79.03,12823.0,71.8737,71.8827,71.8191,71.8373,12823.0
2020-01-27 14:00:00,79.02,79.02,78.95,79.02,100444.0,71.8282,71.8282,71.7646,71.8282,100444.0
2020-01-27 14:10:00,79.02,79.07,79.01,79.07,18271.0,71.8282,71.8737,71.8191,71.8737,18271.0
2020-01-27 14:20:00,79.06,79.1,78.99,79.1,21929.0,71.8646,71.9009,71.8009,71.9009,21929.0
2020-01-27 14:30:00,79.1,79.11,79.02,79.06,23571.0,71.9009,71.91,71.8282,71.8646,23571.0
2020-01-27 14:40:00,79.06,79.07,78.96,78.97,15728.0,71.8646,71.8737,71.7737,71.7828,15728.0
2020-01-27 14:50:00,78.95,78.98,78.89,78.95,14169.0,71.7646,71.7918,71.71,71.7646,14169.0
2020-01-27 15:00:00,78.94,78.99,78.93,78.95,94738.0,71.7555,71.8009,71.7464,71.7646,94738.0
2020-01-27 15:10:00,78.94,79.0,78.88,79.0,24782.0,71.7555,71.81,71.7009,71.81,24782.0
2020-01-27 15:20:00,79.0,79.01,78.95,78.95,25940.0,71.81,71.8191,71.7646,71.7646,25940.0
2020-01-27 15:30:00,78.94,78.94,78.85,78.9,82330.0,71.7555,71.7555,71.6737,71.7191,82330.0
2020-01-27 15:40:00,78.9,78.93,78.82,78.83,31477.0,71.7191,71.7464,71.6464,71.6555,31477.0
2020-01-27 15:50:00,78.82,78.85,78.79,78.79,117374.0,71.6464,71.6737,71.6191,71.6191,117374.0
2020-01-28 09:30:00,79.08,79.2,79.0,79.01,46442.0,71.8827,71.9918,71.81,71.8191,46442.0
2020-01-28 09:40:00,79.02,79.08,79.0,79.08,40746.0,71.8282,71.8827,71.81,71.8827,40746.0
2020-01-28 09:50:00,79.09,79.15,79.07,79.14,17800.0,71.8918,71.9464,71.8737,71.9373,17800.0
2020-01-28 10:00:00,79.17,79.29,79.14,79.28,35769.0,71.9646,72.0736,71.9373,72.0645,35769.0
2020-01-28 10:10:00,79.3,79.36,79.28,79.33,38718.0,72.0827,72.1373,72.0645,72.11,38718.0
2020-01-28 10:20:00,79.33,79.48,79.32,79.42,35094.0,72.11,72.2463,72.1009,72.1918,35094.0
2020-01-28 10:30:00,79.42,79.47,79.4,79.44,59286.0,72.1918,72.2372,72.1736,72.21,59286.0
2020-01-28 10:40:00,79.47,79.54,79.47,79.48,83279.0,72.2372,72.3009,72.2372,72.2463,83279.0
2020-01-28 10:50:00,79.49,79.53,79.47,79.5,26018.0,72.2554,72.2918,72.2372,72.2645,26018.0
2020-01-28 11:00:00,79.51,79.52,79.42,79.42,86928.0,72.2736,72.2827,72.1918,72.1918,86928.0
2020-01-28 11:10:00,79.43,79.52,79.43,79.52,71801.0,72.2009,72.2827,72.2009,72.2827,71801.0
2020-01-28 11:20:00,79.49,79.55,79.46,79.54,78881.0,72.2554,72.31,72.2282,72.3009,78881.0
2020-01-28 11:30:00,79.53,79.57,79.52,79.54,13346.0,72.2918,72.3281,72.2827,72.3009,13346.0
2020-01-28 11:40:00,79.53,79.54,79.46,79.49,17446.0,72.2918,72.3009,72.2282,72.2554,17446.0
2020-01-28 11:50:00,79.48,79.57,79.48,79.57,37730.0,72.2463,72.3281,72.2463,72.3281,37730.0
2020-01-28 12:00:00,79.57,79.57,79.53,79.54,28231.0,72.3281,72.3281,72.2918,72.3009,28231.0
2020-01-28 12:10:00,79.55,79.61,79.54,79.61,18548.0,72.31,72.3645,72.3009,72.3645,18548.0
2020-01-28 12:20:00,79.61,79.62,79.6,79.61,75918.0,72.3645,72.3736,72.3554,72.3645,75918.0
2020-01-28 12:30:00,79.61,79.61,79.55,79.56,31451.0,72.3645,72.3645,72.31,72.3191,31451.0
2020-01-28 12:40:00,79.56,79.57,79.54,79.56,37522.0,72.3191,72.3281,72.3009,72.3191,37522.0
2020-01-28 12:50:00,79.56,79.56,79.52,79.54,9414.0,72.3191,72.3191,72.2827,72.3009,9414.0
2020-01-28 13:00:00,79.54,79.55,79.47,79.48,26897.0,72.3009,72.31,72.2372,72.2463,26897.0
2020-01-28 13:10:00,79.47,79.52,79.47,79.5,45546.0,72.2372,72.2827,72.2372,72.2645,45546.0
2020-01-28 13:20:00,79.5,79.53,79.49,79.5,22794.0,72.2645,72.2918,72.2554,72.2645,22794.0
2020-01-28 13:30:00,79.51,79.52,79.46,79.47,99757.0,72.2736,72.2827,72.2282,72.2372,99757.0
2020-01-28 13:40:00,79.48,79.55,79.47,79.54,50240.0,72.2463,72.31,72.2372,72.3009,50240.0
2020-01-28 13:50:00,79.55,79.57,79.54,79.56,48409.0,72.31,72.3281,72.3009,72.3191,48409.0
2020-01-28 14:00:00,79.57,79.6,79.57,79.59,13490.0,72.3281,72.3554,72.3281,72.3463,13490.0
2020-01-28 14:10:00,79.59,79.65,79.59,79.64,18196.0,72.3463,72.4009,72.3463,72.3918,18196.0
2020-01-28 14:20:00,79.64,79.65,79.6,79.61,21668.0,72.3918,72.4009,72.3554,72.3645,21668.0
2020-01-28 14:30:00,79.6,79.68,79.6,79.67,31343.0,72.3554,72.4281,72.3554,72.419,31343.0
2020-01-28 14:40:00,79.67,79.7,79.67,79.67,30701.0,72.419,72.4463,72.419,72.419,30701.0
2020-01-28 14:50:00,79.66,79.66,79.62,79.63,53722.0,72.41,72.41,72.3736,72.3827,53722.0
2020-01-28 15:00:00,79.63,79.64,79.59,79.59,43577.0,72.3827,72.3918,72.3463,72.3463,43577.0
2020-01-28 15:10:00,79.59,79.63,79.59,79.63,34901.0,72.3463,72.3827,72.3463,72.3827,34901.0
2020-01-28 15:20:00,79.62,79.67,79.62,79.67,25210.0,72.3736,72.419,72.3736,72.419,25210.0
2020-01-28 15:30:00,79.68,79.69,79.58,79.59,39214.0,72.4281,72.4372,72.3372,72.3463,39214.0
2020-01-28 15:40:00,79.59,79.65,79.58,79.64,45978.0,72.3463,72.4009,72.3372,72.3918,45978.0
2020-01-28 15:50:00,79.63,79.64,79.54,79.54,192448.0,72.3827,72.3918,72.3009,72.3009,192448.0
2020-01-29 09:30:00,79.83,79.9,79.79,79.8,74797.0,72.5645,72.6281,72.5281,72.5372,74797.0
2020-01-29 09:40:00,79.81,79.86,79.73,79.73,51923.0,72.5463,72.5918,72.4736,72.4736,51923.0
2020-01-29 09:50:00,79.73,79.76,79.61,79.63,133287.0,72.4736,72.5009,72.3645,72.3827,133287.0
2020-01-29 10:00:00,79.62,79.62,79.48,79.52,92277.0,72.3736,72.3736,72.2463,72.2827,92277.0
2020-01-29 10:10:00,79.52,79.59,79.47,79.55,54494.0,72.2827,72.3463,72.2372,72.31,54494.0
2020-01-29 10:20:00,79.58,79.68,79.56,79.67,45542.0,72.3372,72.4281,72.3191,72.419,45542.0
2020-01-29 10:30:00,79.66,79.68,79.63,79.68,12408.0,72.41,72.4281,72.3827,72.4281,12408.0
2020-01-29 10:40:00,79.67,79.7,79.67,79.69,6231.0,72.419,72.4463,72.419,72.4372,6231.0
2020-01-29 10:50:00,79.7,79.76,79.69,79.75,8408.0,72.4463,72.5009,72.4372,72.4918,8408.0
2020-01-29 11:00:00,79.76,79.78,79.76,79.76,4147.0,72.5009,72.519,72.5009,72.5009,4147.0
2020-01-29 11:10:00,79.76,79.78,79.72,79.73,4375.0,72.5009,72.519,72.4645,72.4736,4375.0
2020-01-29 11:20:00,79.73,79.8,79.73,79.8,3934.0,72.4736,72.5372,72.4736,72.5372,3934.0
2020-01-29 11:30:00,79.78,79.78,79.72,79.72,16348.0,72.519,72.519,72.4645,72.4645,16348.0
2020-01-29 11:40:00,79.73,79.77,79.71,79.75,10067.0,72.4736,72.5099,72.4554,72.4918,10067.0
2020-01-29 11:50:00,79.74,79.79,79.74,79.78,6566.0,72.4827,72.5281,72.4827,72.519,6566.0
2020-01-29 12:00:00,79.78,79.8,79.77,79.78,5605.0,72.519,72.5372,72.5099,72.519,5605.0
2020-01-29 12:10:00,79.77,79.82,79.77,79.81,5676.0,72.5099,72.5554,72.5099,72.5463,5676.0
2020-01-29 12:20:00,79.8,79.8,79.78,79.79,3086.0,72.5372,72.5372,72.519,72.5281,3086.0
2020-01-29 12:30:00,79.79,79.79,79.77,79.78,5238.0,72.5281,72.5281,72.5099,72.519,5238.0
2020-01-29 12:40:00,79.77,79.79,79.76,79.79,5178.0,72.5099,72.5281,72.5009,72.5281,5178.0
2020-01-29 12:50:00,79.79,79.81,79.76,79.78,7884.0,72.5281,72.5463,72.5009,72.519,7884.0
2020-01-29 13:00:00,79.77,79.79,79.75,79.75,6356.0,72.5099,72.5281,72.4918,72.4918,6356.0
2020-01-29 13:10:00,79.75,79.81,79.74,79.8,16066.0,72.4918,72.5463,72.4827,72.5372,16066.0
2020-01-29 13:20:00,79.81,79.83,79.8,79.83,5585.0,72.5463,72.5645,72.5372,72.5645,5585.0
2020-01-29 13:30:00,79.84,79.86,79.83,79.83,16654.0,72.5736,72.5918,72.5645,72.5645,16654.0
2020-01-29 13:40:00,79.84,79.85,79.83,79.85,3638.0,72.5736,72.5827,72.5645,72.5827,3638.0
2020-01-29 13:50:00,79.84,79.85,79.81,79.82,10540.0,72.5736,72.5827,72.5463,72.5554,10540.0
2020-01-29 14:00:00,79.81,79.94,79.72,79.89,8459.0,72.5463,72.6645,72.4645,72.619,8459.0
2020-01-29 14:10:00,79.88,79.89,79.85,79.87,38759.0,72.6099,72.619,72.5827,72.6008,38759.0
2020-01-29 14:20:00,79.87,79.88,79.82,79.86,13762.0,72.6008,72.6099,72.5554,72.5918,13762.0
2020-01-29 14:30:00,79.85,79.88,79.8,79.87,19722.0,72.5827,72.6099,72.5372,72.6008,19722.0
2020-01-29 14:40:00,79.87,79.87,79.81,79.84,31419.0,72.6008,72.6008,72.5463,72.5736,31419.0
2020-01-29 14:50:00,79.84,79.86,79.8,79.8,10885.0,72.5736,72.5918,72.5372,72.5372,10885.0
2020-01-29 15:00:00,79.8,79.82,79.69,79.76,23619.0,72.5372,72.5554,72.4372,72.5009,23619.0
2020-01-29 15:10:00,79.75,79.76,79.61,79.67,32618.0,72.4918,72.5009,72.3645,72.419,32618.0
2020-01-29 15:20:00,79.66,79.71,79.58,79.71,23385.0,72.41,72.4554,72.3372,72.4554,23385.0
2020-01-29 15:30:00,79.72,79.73,79.68,79.7,84949.0,72.4645,72.4736,72.4281,72.4463,84949.0
2020-01-29 15:40:00,79.67,79.67,79.61,79.63,29197.0,72.419,72.419,72.3645,72.3827,29197.0
2020-01-29 15:50:00,79.64,79.65,79.55,79.55,79478.0,72.3918,72.4009,72.31,72.31,79478.0
2020-01-30 09:30:00,78.9,79.15,78.79,79.12,239103.0,71.7191,71.9464,71.6191,71.9191,239103.0
2020-01-30 09:40:00,79.13,79.18,79.05,79.14,116672.0,71.9282,71.9736,71.8555,71.9373,116672.0
2020-01-30 09:50:00,79.13,79.14,79.04,79.04,78003.0,71.9282,71.9373,71.8464,71.8464,78003.0
2020-01-30 10:00:00,79.04,79.17,79.02,79.16,101708.0,71.8464,71.9646,71.8282,71.9555,101708.0
2020-01-30 10:10:00,79.16,79.16,78.98,79.0,170651.0,71.9555,71.9555,71.7918,71.81,170651.0
2020-01-30 10:20:00,79.0,79.02,78.97,79.02,144950.0,71.81,71.8282,71.7828,71.8282,144950.0
2020-01-30 10:30:00,79.01,79.01,78.84,78.85,201886.0,71.8191,71.8191,71.6646,71.6737,201886.0
2020-01-30 10:40:00,78.82,78.84,78.72,78.78,69726.0,71.6464,71.6646,71.5555,71.61,69726.0
2020-01-30 10:50:00,78.78,78.78,78.64,78.67,125850.0,71.61,71.61,71.4828,71.5101,125850.0
2020-01-30 11:00:00,78.66,78.8,78.65,78.77,107701.0,71.501,71.6282,71.4919,71.601,107701.0
2020-01-30 11:10:00,78.75,78.87,78.75,78.86,39124.0,71.5828,71.6919,71.5828,71.6828,39124.0
2020-01-30 11:20:00,78.86,78.96,78.84,78.93,62262.0,71.6828,71.7737,71.6646,71.7464,62262.0
2020-01-30 11:30:00,78.94,79.0,78.91,78.97,31533.0,71.7555,71.81,71.7282,71.7828,31533.0
2020-01-30 11:40:00,78.98,79.07,78.97,79.05,97269.0,71.7918,71.8737,71.7828,71.8555,97269.0
2020-01-30 11:50:00,79.06,79.12,79.02,79.02,65249.0,71.8646,71.9191,71.8282,71.8282,65249.0
2020-01-30 12:00:00,79.03,79.06,78.99,78.99,40034.0,71.8373,71.8646,71.8009,71.8009,40034.0
2020-01-30 12:10:00,78.99,79.0,78.95,79.0,78102.0,71.8009,71.81,71.7646,71.81,78102.0
2020-01-30 12:20:00,78.99,79.02,78.9,78.9,38231.0,71.8009,71.8282,71.7191,71.7191,38231.0
2020-01-30 12:30:00,78.9,78.93,78.77,78.78,64724.0,71.7191,71.7464,71.601,71.61,64724.0
2020-01-30 12:40:00,78.77,78.82,78.74,78.76,31939.0,71.601,71.6464,71.5737,71.5919,31939.0
2020-01-30 12:50:00,78.76,78.85,78.76,78.83,53884.0,71.5919,71.6737,71.5919,71.6555,53884.0
2020-01-30 13:00:00,78.84,78.89,78.82,78.82,25737.0,71.6646,71.71,71.6464,71.6464,25737.0
2020-01-30 13:10:00,78.83,78.89,78.8,78.8,43106.0,71.6555,71.71,71.6282,71.6282,43106.0
2020-01-30 13:20:00,78.8,78.88,78.78,78.86,41398.0,71.6282,71.7009,71.61,71.6828,41398.0
2020-01-30 13:30:00,78.86,78.93,78.83,78.9,62004.0,71.6828,71.7464,71.6555,71.7191,62004.0
2020-01-30 13:40:00,78.9,78.92,78.88,78.88,57820.0,71.7191,71.7373,71.7009,71.7009,57820.0
2020-01-30 13:50:00,78.88,78.9,78.85,78.88,63784.0,71.7009,71.7191,71.6737,71.7009,63784.0
2020-01-30 14:00:00,78.89,78.95,78.87,78.95,45301.0,71.71,71.7646,71.6919,71.7646,45301.0
2020-01-30 14:10:00,78.95,79.04,78.95,79.03,71659.0,71.7646,71.8464,71.7646,71.8373,71659.0
2020-01-30 14:20:00,79.03,79.05,79.02,79.02,49048.0,71.8373,71.8555,71.8282,71.8282,49048.0
2020-01-30 14:30:00,79.02,79.02,78.95,78.99,69970.0,71.8282,71.8282,71.7646,71.8009,69970.0
2020-01-30 14:40:00,79.0,79.23,78.9,79.1,476142.0,71.81,72.0191,71.7191,71.9009,476142.0
2020-01-30 14:50:00,79.13,79.21,79.0,79.17,70075.0,71.9282,72.0009,71.81,71.9646,70075.0
2020-01-30 15:00:00,79.18,79.31,79.16,79.17,144063.0,71.9736,72.0918,71.9555,71.9646,144063.0
2020-01-30 15:10:00,79.19,79.27,79.14,79.27,171956.0,71.9827,72.0555,71.9373,72.0555,171956.0
2020-01-30 15:20:00,79.27,79.35,79.27,79.3,92161.0,72.0555,72.1282,72.0555,72.0827,92161.0
2020-01-30 15:30:00,79.31,79.36,79.29,79.36,91111.0,72.0918,72.1373,72.0736,72.1373,91111.0
2020-01-30 15:40:00,79.35,79.53,79.34,79.51,182289.0,72.1282,72.2918,72.1191,72.2736,182289.0
2020-01-30 15:50:00,79.5,79.61,79.49,79.57,312776.0,72.2645,72.3645,72.2554,72.3281,312776.0
2020-01-31 09:30:00,79.11,79.12,78.91,79.02,366445.0,71.91,71.9191,71.7282,71.8282,366445.0
2020-01-31 09:40:00,78.98,78.98,78.84,78.86,190473.0,71.7918,71.7918,71.6646,71.6828,190473.0
2020-01-31 09:50:00,78.88,78.92,78.77,78.9,295075.0,71.7009,71.7373,71.601,71.7191,295075.0
2020-01-31 10:00:00,78.89,78.89,78.71,78.72,135464.0,71.71,71.71,71.5464,71.5555,135464.0
2020-01-31 10:10:00,78.71,78.77,78.62,78.69,118085.0,71.5464,71.601,71.4646,71.5282,118085.0
2020-01-31 10:20:00,78.69,78.75,78.6,78.6,104995.0,71.5282,71.5828,71.4464,71.4464,104995.0
2020-01-31 10:30:00,78.58,78.65,78.57,78.58,95629.0,71.4283,71.4919,71.4192,71.4283,95629.0
2020-01-31 10:40:00,78.57,78.62,78.51,78.53,201083.0,71.4192,71.4646,71.3646,71.3828,201083.0
2020-01-31 10:50:00,78.52,78.53,78.42,78.48,91399.0,71.3737,71.3828,71.2828,71.3374,91399.0
2020-01-31 11:00:00,78.47,78.56,78.41,78.42,69467.0,71.3283,71.4101,71.2737,71.2828,69467.0
2020-01-31 11:10:00,78.42,78.49,78.27,78.45,193686.0,71.2828,71.3464,71.1465,71.3101,193686.0
2020-01-31 11:20:00,78.45,78.49,78.36,78.38,70182.0,71.3101,71.3464,71.2283,71.2465,70182.0
2020-01-31 11:30:00,78.35,78.43,78.25,78.3,150059.0,71.2192,71.2919,71.1283,71.1737,150059.0
2020-01-31 11:40:00,78.32,78.53,78.32,78.48,85882.0,71.1919,71.3828,71.1919,71.3374,85882.0
2020-01-31 11:50:00,78.49,78.56,78.45,78.56,83766.0,71.3464,71.4101,71.3101,71.4101,83766.0
2020-01-31 12:00:00,78.57,78.57,78.46,78.48,50899.0,71.4192,71.4192,71.3192,71.3374,50899.0
2020-01-31 12:10:00,78.49,78.51,78.38,78.41,70969.0,71.3464,71.3646,71.2465,71.2737,70969.0
2020-01-31 12:20:00,78.42,78.43,78.35,78.42,96712.0,71.2828,71.2919,71.2192,71.2828,96712.0
2020-01-31 12:30:00,78.41,78.41,78.17,78.18,102679.0,71.2737,71.2737,71.0556,71.0647,102679.0
2020-01-31 12:40:00,78.17,78.32,78.15,78.21,63671.0,71.0556,71.1919,71.0374,71.0919,63671.0
2020-01-31 12:50:00,78.2,78.3,78.12,78.26,62765.0,71.0828,71.1737,71.0101,71.1374,62765.0
2020-01-31 13:00:00,78.25,78.35,78.2,78.21,56139.0,71.1283,71.2192,71.0828,71.0919,56139.0
2020-01-31 13:10:00,78.21,78.21,78.15,78.17,91154.0,71.0919,71.0919,71.0374,71.0556,91154.0
2020-01-31 13:20:00,78.17,78.23,78.14,78.19,132097.0,71.0556,71.1101,71.0283,71.0737,132097.0
2020-01-31 13:30:00,78.18,78.18,78.08,78.1,102132.0,71.0647,71.0647,70.9738,70.9919,102132.0
2020-01-31 13:40:00,78.11,78.15,78.05,78.12,78963.0,71.001,71.0374,70.9465,71.0101,78963.0
2020-01-31 13:50:00,78.13,78.21,78.08,78.2,69899.0,71.0192,71.0919,70.9738,71.0828,69899.0
2020-01-31 14:00:00,78.21,78.3,78.21,78.28,93658.0,71.0919,71.1737,71.0919,71.1556,93658.0
2020-01-31 14:10:00,78.27,78.32,78.24,78.3,68622.0,71.1465,71.1919,71.1192,71.1737,68622.0
2020-01-31 14:20:00,78.31,78.31,78.17,78.2,170784.0,71.1828,71.1828,71.0556,71.0828,170784.0
2020-01-31 14:30:00,78.21,78.36,78.21,78.31,61700.0,71.0919,71.2283,71.0919,71.1828,61700.0
2020-01-31 14:40:00,78.32,78.32,78.21,78.22,73139.0,71.1919,71.1919,71.0919,71.101,73139.0
2020-01-31 14:50:00,78.22,78.3,78.21,78.25,195437.0,71.101,71.1737,71.0919,71.1283,195437.0
2020-01-31 15:00:00,78.27,78.28,78.12,78.15,53565.0,71.1465,71.1556,71.0101,71.0374,53565.0
2020-01-31 15:10:00,78.15,78.15,78.06,78.12,124823.0,71.0374,71.0374,70.9556,71.0101,124823.0
2020-01-31 15:20:00,78.12,78.16,78.05,78.06,86056.0,71.0101,71.0465,70.9465,70.9556,86056.0
2020-01-31 15:30:00,78.05,78.07,77.96,77.97,115457.0,70.9465,70.9647,70.8647,70.8738,115457.0
2020-01-31 15:40:00,77.98,78.15,77.9,78.05,370327.0,70.8829,71.0374,70.8101,70.9465,370327.0
2020-01-31 15:50:00,78.05,78.23,78.03,78.15,612601.0,70.9465,71.1101,70.9283,71.0374,612601.0
2020-02-03 09:30:00,78.46,78.69,78.44,78.65,580624.0,71.3192,71.5282,71.301,71.4919,580624.0
2020-02-03 09:40:00,78.65,78.8,78.64,78.77,192651.0,71.4919,71.6282,71.4828,71.601,192651.0
2020-02-03 09:50:00,78.78,78.86,78.77,78.85,366983.0,71.61,71.6828,71.601,71.6737,366983.0
2020-02-03 10:00:00,78.88,79.0,78.83,78.87,189842.0,71.7009,71.81,71.6555,71.6919,189842.0
2020-02-03 10:10:00,78.9,78.98,78.87,78.97,17808.0,71.7191,71.7918,71.6919,71.7828,17808.0
2020-02-03 10:20:00,78.96,79.04,78.94,79.04,42086.0,71.7737,71.8464,71.7555,71.8464,42086.0
2020-02-03 10:30:00,79.04,79.04,78.95,78.95,53870.0,71.8464,71.8464,71.7646,71.7646,53870.0
2020-02-03 10:40:00,78.94,78.94,78.81,78.82,21157.0,71.7555,71.7555,71.6373,71.6464,21157.0
2020-02-03 10:50:00,78.79,78.85,78.78,78.84,70000.0,71.6191,71.6737,71.61,71.6646,70000.0
2020-02-03 11:00:00,78.84,78.91,78.84,78.9,30136.0,71.6646,71.7282,71.6646,71.7191,30136.0
2020-02-03 11:10:00,78.89,78.9,78.76,78.81,32108.0,71.71,71.7191,71.5919,71.6373,32108.0
2020-02-03 11:20:00,78.81,78.84,78.75,78.75,38430.0,71.6373,71.6646,71.5828,71.5828,38430.0
2020-02-03 11:30:00,78.76,78.77,78.67,78.68,27948.0,71.5919,71.601,71.5101,71.5191,27948.0
2020-02-03 11:40:00,78.68,78.69,78.56,78.59,59385.0,71.5191,71.5282,71.4101,71.4373,59385.0
2020-02-03 11:50:00,78.59,78.67,78.57,78.67,121069.0,71.4373,71.5101,71.4192,71.5101,121069.0
2020-02-03 12:00:00,78.66,78.69,78.62,78.62,25849.0,71.501,71.5282,71.4646,71.4646,25849.0
2020-02-03 12:10:00,78.62,78.73,78.59,78.73,99642.0,71.4646,71.5646,71.4373,71.5646,99642.0
2020-02-03 12:20:00,78.72,78.77,78.72,78.73,33621.0,71.5555,71.601,71.5555,71.5646,33621.0
2020-02-03 12:30:00,78.74,78.74,78.69,78.71,24327.0,71.5737,71.5737,71.5282,71.5464,24327.0
2020-02-03 12:40:00,78.72,78.79,78.72,78.78,46879.0,71.5555,71.6191,71.5555,71.61,46879.0
2020-02-03 12:50:00,78.78,78.82,78.76,78.81,58729.0,71.61,71.6464,71.5919,71.6373,58729.0
2020-02-03 13:00:00,78.81,78.81,78.75,78.75,16888.0,71.6373,71.6373,71.5828,71.5828,16888.0
2020-02-03 13:10:00,78.75,78.75,78.64,78.69,50601.0,71.5828,71.5828,71.4828,71.5282,50601.0
2020-02-03 13:20:00,78.69,78.72,78.66,78.66,32032.0,71.5282,71.5555,71.501,71.501,32032.0
2020-02-03 13:30:00,78.66,78.75,78.64,78.74,31086.0,71.501,71.5828,71.4828,71.5737,31086.0
2020-02-03 13:40:00,78.75,78.75,78.68,78.73,63537.0,71.5828,71.5828,71.5191,71.5646,63537.0
2020-02-03 13:50:00,78.72,78.74,78.68,78.73,48477.0,71.5555,71.5737,71.5191,71.5646,48477.0
2020-02-03 14:00:00,78.74,78.74,78.65,78.66,28431.0,71.5737,71.5737,71.4919,71.501,28431.0
2020-02-03 14:10:00,78.66,78.67,78.63,78.65,42072.0,71.501,71.5101,71.4737,71.4919,42072.0
2020-02-03 14:20:00,78.66,78.71,78.66,78.68,89628.0,71.501,71.5464,71.501,71.5191,89628.0
2020-02-03 14:30:00,78.67,78.71,78.61,78.67,261563.0,71.5101,71.5464,71.4555,71.5101,261563.0
2020-02-03 14:40:00,78.67,78.75,78.65,78.75,22929.0,71.5101,71.5828,71.4919,71.5828,22929.0
2020-02-03 14:50:00,78.74,78.76,78.71,78.72,72257.0,71.5737,71.5919,71.5464,71.5555,72257.0
2020-02-03 15:00:00,78.72,78.76,78.72,78.75,31116.0,71.5555,71.5919,71.5555,71.5828,31116.0
2020-02-03 15:10:00,78.75,78.75,78.69,78.72,42110.0,71.5828,71.5828,71.5282,71.5555,42110.0
2020-02-03 15:20:00,78.73,78.8,78.72,78.8,68519.0,71.5646,71.6282,71.5555,71.6282,68519.0
2020-02-03 15:30:00,78.8,78.81,78.75,78.76,48717.0,71.6282,71.6373,71.5828,71.5919,48717.0
2020-02-03 15:40:00,78.75,78.76,78.62,78.62,62078.0,71.5828,71.5919,71.4646,71.4646,62078.0
2020-02-03 15:50:00,78.61,78.67,78.59,78.65,276593.0,71.4555,71.5101,71.4373,71.4919,276593.0
2020-02-04 09:30:00,79.76,79.85,79.71,79.72,145598.0,72.5009,72.5827,72.4554,72.4645,145598.0
2020-02-04 09:40:00,79.73,79.95,79.73,79.95,51739.0,72.4736,72.6736,72.4736,72.6736,51739.0
2020-02-04 09:50:00,79.95,79.97,79.91,79.93,80517.0,72.6736,72.6917,72.6372,72.6554,80517.0
2020-02-04 10:00:00,79.93,79.95,79.88,79.92,90819.0,72.6554,72.6736,72.6099,72.6463,90819.0
2020-02-04 10:10:00,79.93,79.94,79.83,79.87,40305.0,72.6554,72.6645,72.5645,72.6008,40305.0
2020-02-04 10:20:00,79.87,79.98,79.85,79.97,111286.0,72.6008,72.7008,72.5827,72.6917,111286.0
2020-02-04 10:30:00,79.98,80.02,79.95,80.0,45985.0,72.7008,72.7372,72.6736,72.719,45985.0
2020-02-04 10:40:00,80.01,80.03,79.97,79.97,24705.0,72.7281,72.7463,72.6917,72.6917,24705.0
2020-02-04 10:50:00,79.97,80.02,79.95,79.96,32524.0,72.6917,72.7372,72.6736,72.6827,32524.0
2020-02-04 11:00:00,79.96,80.0,79.94,79.97,26217.0,72.6827,72.719,72.6645,72.6917,26217.0
2020-02-04 11:10:00,79.96,80.04,79.96,80.03,59351.0,72.6827,72.7554,72.6827,72.7463,59351.0
2020-02-04 11:20:00,80.03,80.09,80.03,80.07,44067.0,72.7463,72.8008,72.7463,72.7826,44067.0
2020-02-04 11:30:00,80.06,80.13,80.05,80.12,61521.0,72.7736,72.8372,72.7645,72.8281,61521.0
2020-02-04 11:40:00,80.13,80.16,80.1,80.14,89125.0,72.8372,72.8645,72.8099,72.8463,89125.0
2020-02-04 11:50:00,80.13,80.14,80.07,80.1,38113.0,72.8372,72.8463,72.7826,72.8099,38113.0
2020-02-04 12:00:00,80.1,80.12,80.09,80.11,33351.0,72.8099,72.8281,72.8008,72.819,33351.0
2020-02-04 12:10:00,80.11,80.14,80.08,80.1,47746.0,72.819,72.8463,72.7917,72.8099,47746.0
2020-02-04 12:20:00,80.1,80.16,80.1,80.16,23860.0,72.8099,72.8645,72.8099,72.8645,23860.0
2020-02-04 12:30:00,80.16,80.16,80.11,80.12,26131.0,72.8645,72.8645,72.819,72.8281,26131.0
2020-02-04 12:40:00,80.12,80.14,80.09,80.1,27864.0,72.8281,72.8463,72.8008,72.8099,27864.0
2020-02-04 12:50:00,80.1,80.13,80.09,80.12,25871.0,72.8099,72.8372,72.8008,72.8281,25871.0
2020-02-04 13:00:00,80.13,80.14,80.11,80.11,19199.0,72.8372,72.8463,72.819,72.819,19199.0
2020-02-04 13:10:00,80.11,80.12,80.05,80.05,24592.0,72.819,72.8281,72.7645,72.7645,24592.0
2020-02-04 13:20:00,80.05,80.06,80.0,80.04,45301.0,72.7645,72.7736,72.719,72.7554,45301.0
2020-02-04 13:30:00,80.04,80.08,80.04,80.08,22680.0,72.7554,72.7917,72.7554,72.7917,22680.0
2020-02-04 13:40:00,80.08,80.09,80.06,80.09,21599.0,72.7917,72.8008,72.7736,72.8008,21599.0
2020-02-04 13:50:00,80.08,80.11,80.08,80.1,24351.0,72.7917,72.819,72.7917,72.8099,24351.0
2020-02-04 14:00:00,80.1,80.14,80.09,80.14,44303.0,72.8099,72.8463,72.8008,72.8463,44303.0
2020-02-04 14:10:00,80.13,80.14,80.11,80.11,32768.0,72.8372,72.8463,72.819,72.819,32768.0
2020-02-04 14:20:00,80.12,80.12,80.08,80.08,19937.0,72.8281,72.8281,72.7917,72.7917,19937.0
2020-02-04 14:30:00,80.08,80.13,80.06,80.12,41095.0,72.7917,72.8372,72.7736,72.8281,41095.0
2020-02-04 14:40:00,80.12,80.17,80.12,80.16,36784.0,72.8281,72.8735,72.8281,72.8645,36784.0
2020-02-04 14:50:00,80.16,80.17,80.12,80.12,35426.0,72.8645,72.8735,72.8281,72.8281,35426.0
2020-02-04 15:00:00,80.11,80.12,80.08,80.08,33402.0,72.819,72.8281,72.7917,72.7917,33402.0
2020-02-04 15:10:00,80.09,80.12,80.06,80.11,35820.0,72.8008,72.8281,72.7736,72.819,35820.0
2020-02-04 15:20:00,80.12,80.15,80.1,80.14,36485.0,72.8281,72.8554,72.8099,72.8463,36485.0
2020-02-04 15:30:00,80.14,80.16,80.08,80.08,56310.0,72.8463,72.8645,72.7917,72.7917,56310.0
2020-02-04 15:40:00,80.09,80.09,80.02,80.05,64702.0,72.8008,72.8008,72.7372,72.7645,64702.0
2020-02-04 15:50:00,80.05,80.05,79.94,79.98,456963.0,72.7645,72.7645,72.6645,72.7008,456963.0
2020-02-05 09:30:00,80.82,80.83,80.6,80.62,227164.0,73.4644,73.4735,73.2644,73.2826,227164.0
2020-02-05 09:40:00,80.6,80.69,80.51,80.66,107914.0,73.2644,73.3462,73.1826,73.3189,107914.0
2020-02-05 09:50:00,80.65,80.67,80.58,80.65,59185.0,73.3099,73.328,73.2462,73.3099,59185.0
2020-02-05 10:00:00,80.63,80.71,80.59,80.59,44503.0,73.2917,73.3644,73.2553,73.2553,44503.0
2020-02-05 10:10:00,80.6,80.62,80.49,80.51,58540.0,73.2644,73.2826,73.1644,73.1826,58540.0
2020-02-05 10:20:00,80.53,80.59,80.39,80.46,151418.0,73.2008,73.2553,73.0735,73.1371,151418.0
2020-02-05 10:30:00,80.45,80.49,80.37,80.39,143258.0,73.1281,73.1644,73.0553,73.0735,143258.0
2020-02-05 10:40:00,80.4,80.48,80.36,80.47,80634.0,73.0826,73.1553,73.0462,73.1462,80634.0
2020-02-05 10:50:00,80.48,80.57,80.47,80.54,73814.0,73.1553,73.2371,73.1462,73.2099,73814.0
2020-02-05 11:00:00,80.54,80.55,80.49,80.55,115313.0,73.2099,73.219,73.1644,73.219,115313.0
2020-02-05 11:10:00,80.54,80.59,80.53,80.58,20553.0,73.2099,73.2553,73.2008,73.2462,20553.0
2020-02-05 11:20:00,80.56,80.6,80.56,80.6,35581.0,73.228,73.2644,73.228,73.2644,35581.0
2020-02-05 11:30:00,80.59,80.6,80.51,80.52,80864.0,73.2553,73.2644,73.1826,73.1917,80864.0
2020-02-05 11:40:00,80.51,80.56,80.46,80.56,39529.0,73.1826,73.228,73.1371,73.228,39529.0
2020-02-05 11:50:00,80.56,80.62,80.55,80.62,14218.0,73.228,73.2826,73.219,73.2826,14218.0
2020-02-05 12:00:00,80.61,80.67,80.61,80.66,29787.0,73.2735,73.328,73.2735,73.3189,29787.0
2020-02-05 12:10:00,80.66,80.68,80.64,80.65,13652.0,73.3189,73.3371,73.3008,73.3099,13652.0
2020-02-05 12:20:00,80.64,80.66,80.62,80.63,32854.0,73.3008,73.3189,73.2826,73.2917,32854.0
2020-02-05 12:30:00,80.63,80.65,80.61,80.65,15876.0,73.2917,73.3099,73.2735,73.3099,15876.0
2020-02-05 12:40:00,80.65,80.65,80.61,80.63,28847.0,73.3099,73.3099,73.2735,73.2917,28847.0
2020-02-05 12:50:00,80.63,80.66,80.59,80.6,16136.0,73.2917,73.3189,73.2553,73.2644,16136.0
2020-02-05 13:00:00,80.59,80.6,80.54,80.56,27441.0,73.2553,73.2644,73.2099,73.228,27441.0
2020-02-05 13:10:00,80.55,80.57,80.52,80.55,54568.0,73.219,73.2371,73.1917,73.219,54568.0
2020-02-05 13:20:00,80.55,80.59,80.55,80.58,17546.0,73.219,73.2553,73.219,73.2462,17546.0
2020-02-05 13:30:00,80.57,80.6,80.56,80.58,35446.0,73.2371,73.2644,73.228,73.2462,35446.0
2020-02-05 13:40:00,80.58,80.64,80.57,80.64,96966.0,73.2462,73.3008,73.2371,73.3008,96966.0
2020-02-05 13:50:00,80.65,80.65,80.61,80.63,24339.0,73.3099,73.3099,73.2735,73.2917,24339.0
2020-02-05 14:00:00,80.62,80.62,80.55,80.57,71036.0,73.2826,73.2826,73.219,73.2371,71036.0
2020-02-05 14:10:00,80.56,80.61,80.55,80.59,31203.0,73.228,73.2735,73.219,73.2553,31203.0
2020-02-05 14:20:00,80.6,80.64,80.6,80.64,26333.0,73.2644,73.3008,73.2644,73.3008,26333.0
2020-02-05 14:30:00,80.63,80.64,80.61,80.64,58788.0,73.2917,73.3008,73.2735,73.3008,58788.0
2020-02-05 14:40:00,80.64,80.66,80.63,80.65,13691.0,73.3008,73.3189,73.2917,73.3099,13691.0
2020-02-05 14:50:00,80.66,80.73,80.65,80.72,19292.0,73.3189,73.3826,73.3099,73.3735,19292.0
2020-02-05 15:00:00,80.71,80.78,80.71,80.76,40812.0,73.3644,73.428,73.3644,73.4098,40812.0
2020-02-05 15:10:00,80.75,80.76,80.72,80.76,24649.0,73.4008,73.4098,73.3735,73.4098,24649.0
2020-02-05 15:20:00,80.76,80.8,80.73,80.75,63846.0,73.4098,73.4462,73.3826,73.4008,63846.0
2020-02-05 15:30:00,80.75,80.75,80.68,80.7,61354.0,73.4008,73.4008,73.3371,73.3553,61354.0
2020-02-05 15:40:00,80.69,80.75,80.68,80.71,70053.0,73.3462,73.4008,73.3371,73.3644,70053.0
2020-02-05 15:50:00,80.71,80.71,80.62,80.71,208603.0,73.3644,73.3644,73.2826,73.3644,208603.0
2020-02-06 09:30:00,81.0,81.03,80.83,80.84,71548.0,73.628,73.6553,73.4735,73.4826,71548.0
2020-02-06 09:40:00,80.84,80.84,80.76,80.81,118305.0,73.4826,73.4826,73.4098,73.4553,118305.0
2020-02-06 09:50:00,80.81,80.96,80.78,80.94,98681.0,73.4553,73.5916,73.428,73.5735,98681.0
2020-02-06 10:00:00,80.95,80.97,80.9,80.95,68339.0,73.5826,73.6007,73.5371,73.5826,68339.0
2020-02-06 10:10:00,80.94,80.98,80.84,80.84,38986.0,73.5735,73.6098,73.4826,73.4826,38986.0
2020-02-06 10:20:00,80.84,80.88,80.77,80.84,620957.0,73.4826,73.5189,73.4189,73.4826,620957.0
2020-02-06 10:30:00,80.82,80.9,80.8,80.9,43540.0,73.4644,73.5371,73.4462,73.5371,43540.0
2020-02-06 10:40:00,80.9,80.93,80.84,80.89,48188.0,73.5371,73.5644,73.4826,73.528,48188.0
2020-02-06 10:50:00,80.9,80.92,80.81,80.89,51673.0,73.5371,73.5553,73.4553,73.528,51673.0
2020-02-06 11:00:00,80.89,80.93,80.85,80.93,29495.0,73.528,73.5644,73.4917,73.5644,29495.0
2020-02-06 11:10:00,80.93,80.97,80.92,80.96,43458.0,73.5644,73.6007,73.5553,73.5916,43458.0
2020-02-06 11:20:00,80.95,81.0,80.95,80.98,37234.0,73.5826,73.628,73.5826,73.6098,37234.0
2020-02-06 11:30:00,80.99,81.0,80.96,80.99,31759.0,73.6189,73.628,73.5916,73.6189,31759.0
2020-02-06 11:40:00,80.99,81.01,80.93,80.96,24596.0,73.6189,73.6371,73.5644,73.5916,24596.0
2020-02-06 11:50:00,80.96,80.96,80.89,80.89,133537.0,73.5916,73.5916,73.528,73.528,133537.0
2020-02-06 12:00:00,80.89,80.98,80.89,80.97,28472.0,73.528,73.6098,73.528,73.6007,28472.0
2020-02-06 12:10:00,80.97,80.99,80.93,80.99,100934.0,73.6007,73.6189,73.5644,73.6189,100934.0
2020-02-06 12:20:00,80.99,81.01,80.98,81.01,55497.0,73.6189,73.6371,73.6098,73.6371,55497.0
2020-02-06 12:30:00,81.02,81.03,80.99,81.0,54243.0,73.6462,73.6553,73.6189,73.628,54243.0
2020-02-06 12:40:00,81.0,81.02,80.97,80.99,28428.0,73.628,73.6462,73.6007,73.6189,28428.0
2020-02-06 12:50:00,80.99,81.02,80.98,81.01,22045.0,73.6189,73.6462,73.6098,73.6371,22045.0
2020-02-06 13:00:00,81.02,81.04,80.99,81.0,23637.0,73.6462,73.6644,73.6189,73.628,23637.0
2020-02-06 13:10:00,81.0,81.01,80.97,80.99,25489.0,73.628,73.6371,73.6007,73.6189,25489.0
2020-02-06 13:20:00,80.99,80.99,80.95,80.96,37291.0,73.6189,73.6189,73.5826,73.5916,37291.0
2020-02-06 13:30:00,80.95,80.96,80.89,80.9,30361.0,73.5826,73.5916,73.528,73.5371,30361.0
2020-02-06 13:40:00,80.9,80.94,80.89,80.94,462859.0,73.5371,73.5735,73.528,73.5735,462859.0
2020-02-06 13:50:00,80.94,80.98,80.93,80.98,33003.0,73.5735,73.6098,73.5644,73.6098,33003.0
2020-02-06 14:00:00,80.97,80.99,80.94,80.98,64713.0,73.6007,73.6189,73.5735,73.6098,64713.0
2020-02-06 14:10:00,80.98,81.01,80.96,80.96,56910.0,73.6098,73.6371,73.5916,73.5916,56910.0
2020-02-06 14:20:00,80.96,80.99,80.93,80.97,53366.0,73.5916,73.6189,73.5644,73.6007,53366.0
2020-02-06 14:30:00,80.98,81.0,80.95,80.95,55257.0,73.6098,73.628,73.5826,73.5826,55257.0
2020-02-06 14:40:00,80.96,80.97,80.94,80.97,39203.0,73.5916,73.6007,73.5735,73.6007,39203.0
2020-02-06 14:50:00,80.97,80.97,80.93,80.94,29168.0,73.6007,73.6007,73.5644,73.5735,29168.0
2020-02-06 15:00:00,80.92,80.97,80.91,80.97,32200.0,73.5553,73.6007,73.5462,73.6007,32200.0
2020-02-06 15:10:00,80.96,80.97,80.9,80.91,28806.0,73.5916,73.6007,73.5371,73.5462,28806.0
2020-02-06 15:20:00,80.91,80.91,80.88,80.89,46757.0,73.5462,73.5462,73.5189,73.528,46757.0
2020-02-06 15:30:00,80.9,80.95,80.89,80.95,43046.0,73.5371,73.5826,73.528,73.5826,43046.0
2020-02-06 15:40:00,80.95,80.96,80.91,80.92,72716.0,73.5826,73.5916,73.5462,73.5553,72716.0
2020-02-06 15:50:00,80.92,80.97,80.89,80.95,104605.0,73.5553,73.6007,73.528,73.5826,104605.0
2020-02-07 09:30:00,80.56,80.57,80.35,80.45,423703.0,73.228,73.2371,73.0372,73.1281,423703.0
2020-02-07 09:40:00,80.43,80.47,80.4,80.47,35495.0,73.1099,73.1462,73.0826,73.1462,35495.0
2020-02-07 09:50:00,80.48,80.53,80.41,80.42,31449.0,73.1553,73.2008,73.0917,73.1008,31449.0
2020-02-07 10:00:00,80.41,80.44,80.34,80.42,31032.0,73.0917,73.119,73.0281,73.1008,31032.0
2020-02-07 10:10:00,80.42,80.49,80.42,80.47,56322.0,73.1008,73.1644,73.1008,73.1462,56322.0
2020-02-07 10:20:00,80.48,80.53,80.48,80.53,53428.0,73.1553,73.2008,73.1553,73.2008,53428.0
2020-02-07 10:30:00,80.53,80.55,80.49,80.5,29741.0,73.2008,73.219,73.1644,73.1735,29741.0
2020-02-07 10:40:00,80.5,80.59,80.49,80.56,29611.0,73.1735,73.2553,73.1644,73.228,29611.0
2020-02-07 10:50:00,80.55,80.59,80.53,80.53,20892.0,73.219,73.2553,73.2008,73.2008,20892.0
2020-02-07 11:00:00,80.52,80.56,80.48,80.51,24587.0,73.1917,73.228,73.1553,73.1826,24587.0
2020-02-07 11:10:00,80.51,80.53,80.47,80.53,23655.0,73.1826,73.2008,73.1462,73.2008,23655.0
2020-02-07 11:20:00,80.53,80.61,80.53,80.59,32003.0,73.2008,73.2735,73.2008,73.2553,32003.0
2020-02-07 11:30:00,80.59,80.65,80.57,80.58,67611.0,73.2553,73.3099,73.2371,73.2462,67611.0
2020-02-07 11:40:00,80.57,80.59,80.5,80.51,6737.0,73.2371,73.2553,73.1735,73.1826,6737.0
2020-02-07 11:50:00,80.52,80.56,80.51,80.56,13385.0,73.1917,73.228,73.1826,73.228,13385.0
2020-02-07 12:00:00,80.56,80.6,80.55,80.59,29765.0,73.228,73.2644,73.219,73.2553,29765.0
2020-02-07 12:10:00,80.56,80.6,80.55,80.59,8002.0,73.228,73.2644,73.219,73.2553,8002.0
2020-02-07 12:20:00,80.58,80.6,80.57,80.58,4440.0,73.2462,73.2644,73.2371,73.2462,4440.0
2020-02-07 12:30:00,80.58,80.58,80.53,80.55,8614.0,73.2462,73.2462,73.2008,73.219,8614.0
2020-02-07 12:40:00,80.54,80.55,80.53,80.54,3525.0,73.2099,73.219,73.2008,73.2099,3525.0
2020-02-07 12:50:00,80.53,80.55,80.52,80.55,7580.0,73.2008,73.219,73.1917,73.219,7580.0
2020-02-07 13:00:00,80.54,80.54,80.51,80.52,3128.0,73.2099,73.2099,73.1826,73.1917,3128.0
2020-02-07 13:10:00,80.52,80.52,80.5,80.5,7574.0,73.1917,73.1917,73.1735,73.1735,7574.0
2020-02-07 13:20:00,80.5,80.52,80.49,80.52,7116.0,73.1735,73.1917,73.1644,73.1917,7116.0
2020-02-07 13:30:00,80.53,80.55,80.44,80.45,196079.0,73.2008,73.219,73.119,73.1281,196079.0
2020-02-07 13:40:00,80.46,80.46,80.4,80.41,5810.0,73.1371,73.1371,73.0826,73.0917,5810.0
2020-02-07 13:50:00,80.4,80.43,80.35,80.36,69482.0,73.0826,73.1099,73.0372,73.0462,69482.0
2020-02-07 14:00:00,80.34,80.35,80.28,80.28,37605.0,73.0281,73.0372,72.9735,72.9735,37605.0
2020-02-07 14:10:00,80.28,80.29,80.22,80.27,39431.0,72.9735,72.9826,72.919,72.9644,39431.0
2020-02-07 14:20:00,80.27,80.3,80.24,80.29,29481.0,72.9644,72.9917,72.9372,72.9826,29481.0
2020-02-07 14:30:00,80.31,80.36,80.31,80.33,37108.0,73.0008,73.0462,73.0008,73.019,37108.0
2020-02-07 14:40:00,80.32,80.38,80.29,80.33,25053.0,73.0099,73.0644,72.9826,73.019,25053.0
2020-02-07 14:50:00,80.33,80.36,80.29,80.36,26336.0,73.019,73.0462,72.9826,73.0462,26336.0
2020-02-07 15:00:00,80.38,80.39,80.35,80.35,66493.0,73.0644,73.0735,73.0372,73.0372,66493.0
2020-02-07 15:10:00,80.36,80.38,80.33,80.36,51272.0,73.0462,73.0644,73.019,73.0462,51272.0
2020-02-07 15:20:00,80.35,80.37,80.31,80.36,48422.0,73.0372,73.0553,73.0008,73.0462,48422.0
2020-02-07 15:30:00,80.35,80.4,80.34,80.37,61924.0,73.0372,73.0826,73.0281,73.0553,61924.0
2020-02-07 15:40:00,80.36,80.43,80.36,80.4,93927.0,73.0462,73.1099,73.0462,73.0826,93927.0
2020-02-07 15:50:00,80.4,80.41,80.27,80.34,226330.0,73.0826,73.0917,72.9644,73.0281,226330.0
2020-02-10 09:30:00,80.15,80.38,80.15,80.35,216364.0,72.8554,73.0644,72.8554,73.0372,216364.0
2020-02-10 09:40:00,80.36,80.4,80.31,80.32,63860.0,73.0462,73.0826,73.0008,73.0099,63860.0
2020-02-10 09:50:00,80.33,80.45,80.3,80.45,66246.0,73.019,73.1281,72.9917,73.1281,66246.0
2020-02-10 10:00:00,80.46,80.49,80.44,80.49,44318.0,73.1371,73.1644,73.119,73.1644,44318.0
2020-02-10 10:10:00,80.49,80.53,80.45,80.53,28640.0,73.1644,73.2008,73.1281,73.2008,28640.0
2020-02-10 10:20:00,80.54,80.56,80.52,80.54,40361.0,73.2099,73.228,73.1917,73.2099,40361.0
2020-02-10 10:30:00,80.55,80.61,80.53,80.61,15291.0,73.219,73.2735,73.2008,73.2735,15291.0
2020-02-10 10:40:00,80.59,80.6,80.56,80.6,32110.0,73.2553,73.2644,73.228,73.2644,32110.0
2020-02-10 10:50:00,80.59,80.59,80.51,80.53,20257.0,73.2553,73.2553,73.1826,73.2008,20257.0
2020-02-10 11:00:00,80.53,80.55,80.51,80.54,7402.0,73.2008,73.219,73.1826,73.2099,7402.0
2020-02-10 11:10:00,80.53,80.53,80.5,80.53,6925.0,73.2008,73.2008,73.1735,73.2008,6925.0
2020-02-10 11:20:00,80.52,80.55,80.51,80.55,2467.0,73.1917,73.219,73.1826,73.219,2467.0
2020-02-10 11:30:00,80.55,80.57,80.52,80.56,8825.0,73.219,73.2371,73.1917,73.228,8825.0
2020-02-10 11:40:00,80.56,80.61,80.56,80.59,44136.0,73.228,73.2735,73.228,73.2553,44136.0
2020-02-10 11:50:00,80.58,80.59,80.54,80.55,50737.0,73.2462,73.2553,73.2099,73.219,50737.0
2020-02-10 12:00:00,80.53,80.54,80.49,80.52,18103.0,73.2008,73.2099,73.1644,73.1917,18103.0
2020-02-10 12:10:00,80.52,80.54,80.48,80.49,39872.0,73.1917,73.2099,73.1553,73.1644,39872.0
2020-02-10 12:20:00,80.49,80.51,80.48,80.5,11814.0,73.1644,73.1826,73.1553,73.1735,11814.0
2020-02-10 12:30:00,80.49,80.49,80.44,80.46,8940.0,73.1644,73.1644,73.119,73.1371,8940.0
2020-02-10 12:40:00,80.48,80.49,80.47,80.48,2047.0,73.1553,73.1644,73.1462,73.1553,2047.0
2020-02-10 12:50:00,80.46,80.48,80.45,80.47,506816.0,73.1371,73.1553,73.1281,73.1462,506816.0
2020-02-10 13:00:00,80.47,80.49,80.46,80.49,155039.0,73.1462,73.1644,73.1371,73.1644,155039.0
2020-02-10 13:10:00,80.49,80.51,80.49,80.51,13526.0,73.1644,73.1826,73.1644,73.1826,13526.0
2020-02-10 13:20:00,80.51,80.54,80.5,80.51,15235.0,73.1826,73.2099,73.1735,73.1826,15235.0
2020-02-10 13:30:00,80.5,80.53,80.5,80.53,9211.0,73.1735,73.2008,73.1735,73.2008,9211.0
2020-02-10 13:40:00,80.52,80.53,80.49,80.52,12275.0,73.1917,73.2008,73.1644,73.1917,12275.0
2020-02-10 13:50:00,80.53,80.53,80.51,80.51,4555.0,73.2008,73.2008,73.1826,73.1826,4555.0
2020-02-10 14:00:00,80.51,80.51,80.47,80.49,13214.0,73.1826,73.1826,73.1462,73.1644,13214.0
2020-02-10 14:10:00,80.5,80.54,80.5,80.53,8655.0,73.1735,73.2099,73.1735,73.2008,8655.0
2020-02-10 14:20:00,80.53,80.55,80.53,80.55,13282.0,73.2008,73.219,73.2008,73.219,13282.0
2020-02-10 14:30:00,80.55,80.57,80.54,80.55,5042.0,73.219,73.2371,73.2099,73.219,5042.0
2020-02-10 14:40:00,80.55,80.58,80.54,80.58,4476.0,73.219,73.2462,73.2099,73.2462,4476.0
2020-02-10 14:50:00,80.58,80.64,80.58,80.63,6640.0,73.2462,73.3008,73.2462,73.2917,6640.0
2020-02-10 15:00:00,80.63,80.67,80.62,80.67,9010.0,73.2917,73.328,73.2826,73.328,9010.0
2020-02-10 15:10:00,80.68,80.71,80.68,80.68,12534.0,73.3371,73.3644,73.3371,73.3371,12534.0
2020-02-10 15:20:00,80.68,80.72,80.68,80.7,10225.0,73.3371,73.3735,73.3371,73.3553,10225.0
2020-02-10 15:30:00,80.72,80.72,80.67,80.7,27798.0,73.3735,73.3735,73.328,73.3553,27798.0
2020-02-10 15:40:00,80.69,80.72,80.67,80.7,51736.0,73.3462,73.3735,73.328,73.3553,51736.0
2020-02-10 15:50:00,80.7,80.8,80.67,80.8,181361.0,73.3553,73.4462,73.328,73.4462,181361.0
2020-02-11 09:30:00,81.22,81.28,81.15,81.17,125216.0,73.828,73.8825,73.7643,73.7825,125216.0
2020-02-11 09:40:00,81.16,81.3,81.16,81.3,108973.0,73.7734,73.9007,73.7734,73.9007,108973.0
2020-02-11 09:50:00,81.31,81.33,81.28,81.29,61670.0,73.9098,73.928,73.8825,73.8916,61670.0
2020-02-11 10:00:00,81.3,81.44,81.3,81.43,123452.0,73.9007,74.028,73.9007,74.0189,123452.0
2020-02-11 10:10:00,81.43,81.47,81.41,81.44,74603.0,74.0189,74.0552,74.0007,74.028,74603.0
2020-02-11 10:20:00,81.44,81.47,81.43,81.45,64559.0,74.028,74.0552,74.0189,74.037,64559.0
2020-02-11 10:30:00,81.46,81.49,81.4,81.42,54444.0,74.0461,74.0734,73.9916,74.0098,54444.0
2020-02-11 10:40:00,81.42,81.47,81.4,81.42,32459.0,74.0098,74.0552,73.9916,74.0098,32459.0
2020-02-11 10:50:00,81.43,81.44,81.38,81.4,52690.0,74.0189,74.028,73.9734,73.9916,52690.0
2020-02-11 11:00:00,81.4,81.42,81.38,81.41,17273.0,73.9916,74.0098,73.9734,74.0007,17273.0
2020-02-11 11:10:00,81.39,81.41,81.37,81.4,31226.0,73.9825,74.0007,73.9643,73.9916,31226.0
2020-02-11 11:20:00,81.4,81.4,81.33,81.35,30406.0,73.9916,73.9916,73.928,73.9461,30406.0
2020-02-11 11:30:00,81.35,81.35,81.22,81.22,25948.0,73.9461,73.9461,73.828,73.828,25948.0
2020-02-11 11:40:00,81.23,81.3,81.2,81.3,28861.0,73.8371,73.9007,73.8098,73.9007,28861.0
2020-02-11 11:50:00,81.31,81.31,81.24,81.25,22068.0,73.9098,73.9098,73.8462,73.8552,22068.0
2020-02-11 12:00:00,81.26,81.3,81.25,81.28,16568.0,73.8643,73.9007,73.8552,73.8825,16568.0
2020-02-11 12:10:00,81.27,81.34,81.27,81.33,16902.0,73.8734,73.9371,73.8734,73.928,16902.0
2020-02-11 12:20:00,81.33,81.34,81.31,81.33,16908.0,73.928,73.9371,73.9098,73.928,16908.0
2020-02-11 12:30:00,81.32,81.35,81.31,81.34,33150.0,73.9189,73.9461,73.9098,73.9371,33150.0
2020-02-11 12:40:00,81.34,81.34,81.3,81.31,26184.0,73.9371,73.9371,73.9007,73.9098,26184.0
2020-02-11 12:50:00,81.31,81.36,81.31,81.36,17141.0,73.9098,73.9552,73.9098,73.9552,17141.0
2020-02-11 13:00:00,81.35,81.39,81.34,81.38,33623.0,73.9461,73.9825,73.9371,73.9734,33623.0
2020-02-11 13:10:00,81.37,81.39,81.36,81.37,22469.0,73.9643,73.9825,73.9552,73.9643,22469.0
2020-02-11 13:20:00,81.36,81.36,81.34,81.34,21180.0,73.9552,73.9552,73.9371,73.9371,21180.0
2020-02-11 13:30:00,81.35,81.37,81.33,81.33,47388.0,73.9461,73.9643,73.928,73.928,47388.0
2020-02-11 13:40:00,81.33,81.35,81.32,81.32,20962.0,73.928,73.9461,73.9189,73.9189,20962.0
2020-02-11 13:50:00,81.32,81.32,81.22,81.27,38256.0,73.9189,73.9189,73.828,73.8734,38256.0
2020-02-11 14:00:00,81.27,81.28,81.18,81.22,43298.0,73.8734,73.8825,73.7916,73.828,43298.0
2020-02-11 14:10:00,81.22,81.25,81.21,81.21,33725.0,73.828,73.8552,73.8189,73.8189,33725.0
2020-02-11 14:20:00,81.22,81.22,81.15,81.2,46382.0,73.828,73.828,73.7643,73.8098,46382.0
2020-02-11 14:30:00,81.21,81.24,81.2,81.23,49790.0,73.8189,73.8462,73.8098,73.8371,49790.0
2020-02-11 14:40:00,81.23,81.26,81.21,81.25,35380.0,73.8371,73.8643,73.8189,73.8552,35380.0
2020-02-11 14:50:00,81.26,81.27,81.19,81.19,66824.0,73.8643,73.8734,73.8007,73.8007,66824.0
2020-02-11 15:00:00,81.2,81.22,81.12,81.12,79929.0,73.8098,73.828,73.7371,73.7371,79929.0
2020-02-11 15:10:00,81.12,81.12,81.04,81.04,84160.0,73.7371,73.7371,73.6644,73.6644,84160.0
2020-02-11 15:20:00,81.05,81.13,81.05,81.13,53832.0,73.6734,73.7462,73.6734,73.7462,53832.0
2020-02-11 15:30:00,81.14,81.16,81.11,81.14,54911.0,73.7553,73.7734,73.728,73.7553,54911.0
2020-02-11 15:40:00,81.14,81.19,81.12,81.12,51847.0,73.7553,73.8007,73.7371,73.7371,51847.0
2020-02-11 15:50:00,81.12,81.2,81.09,81.17,356700.0,73.7371,73.8098,73.7098,73.7825,356700.0
2020-02-12 09:30:00,81.58,81.65,81.54,81.62,217494.0,74.1552,74.2188,74.1189,74.1916,217494.0
2020-02-12 09:40:00,81.62,81.63,81.55,81.55,151453.0,74.1916,74.2007,74.1279,74.1279,151453.0
2020-02-12 09:50:00,81.55,81.57,81.5,81.57,14289.0,74.1279,74.1461,74.0825,74.1461,14289.0
2020-02-12 10:00:00,81.58,81.61,81.48,81.5,192955.0,74.1552,74.1825,74.0643,74.0825,192955.0
2020-02-12 10:10:00,81.5,81.55,81.49,81.53,34792.0,74.0825,74.1279,74.0734,74.1098,34792.0
2020-02-12 10:20:00,81.54,81.56,81.5,81.54,37492.0,74.1189,74.137,74.0825,74.1189,37492.0
2020-02-12 10:30:00,81.53,81.57,81.51,81.54,36475.0,74.1098,74.1461,74.0916,74.1189,36475.0
2020-02-12 10:40:00,81.56,81.57,81.49,81.52,19819.0,74.137,74.1461,74.0734,74.1007,19819.0
2020-02-12 10:50:00,81.54,81.54,81.5,81.51,23456.0,74.1189,74.1189,74.0825,74.0916,23456.0
2020-02-12 11:00:00,81.53,81.58,81.52,81.57,12392.0,74.1098,74.1552,74.1007,74.1461,12392.0
2020-02-12 11:10:00,81.58,81.59,81.55,81.59,20190.0,74.1552,74.1643,74.1279,74.1643,20190.0
2020-02-12 11:20:00,81.59,81.64,81.59,81.63,21561.0,74.1643,74.2098,74.1643,74.2007,21561.0
2020-02-12 11:30:00,81.64,81.64,81.6,81.63,83910.0,74.2098,74.2098,74.1734,74.2007,83910.0
2020-02-12 11:40:00,81.63,81.64,81.58,81.62,10663.0,74.2007,74.2098,74.1552,74.1916,10663.0
2020-02-12 11:50:00,81.61,81.64,81.6,81.61,20724.0,74.1825,74.2098,74.1734,74.1825,20724.0
2020-02-12 12:00:00,81.63,81.64,81.6,81.62,50234.0,74.2007,74.2098,74.1734,74.1916,50234.0
2020-02-12 12:10:00,81.61,81.61,81.57,81.59,7729.0,74.1825,74.1825,74.1461,74.1643,7729.0
2020-02-12 12:20:00,81.6,81.63,81.58,81.62,13350.0,74.1734,74.2007,74.1552,74.1916,13350.0
2020-02-12 12:30:00,81.62,81.66,81.59,81.65,85303.0,74.1916,74.2279,74.1643,74.2188,85303.0
2020-02-12 12:40:00,81.65,81.66,81.63,81.65,36066.0,74.2188,74.2279,74.2007,74.2188,36066.0
2020-02-12 12:50:00,81.65,81.65,81.6,81.62,22702.0,74.2188,74.2188,74.1734,74.1916,22702.0
2020-02-12 13:00:00,81.62,81.63,81.58,81.59,87668.0,74.1916,74.2007,74.1552,74.1643,87668.0
2020-02-12 13:10:00,81.59,81.59,81.56,81.58,24228.0,74.1643,74.1643,74.137,74.1552,24228.0
2020-02-12 13:20:00,81.57,81.58,81.53,81.58,16758.0,74.1461,74.1552,74.1098,74.1552,16758.0
2020-02-12 13:30:00,81.57,81.63,81.57,81.63,25182.0,74.1461,74.2007,74.1461,74.2007,25182.0
2020-02-12 13:40:00,81.63,81.63,81.61,81.61,18816.0,74.2007,74.2007,74.1825,74.1825,18816.0
2020-02-12 13:50:00,81.62,81.65,81.59,81.64,7499.0,74.1916,74.2188,74.1643,74.2098,7499.0
2020-02-12 14:00:00,81.64,81.66,81.63,81.66,20427.0,74.2098,74.2279,74.2007,74.2279,20427.0
2020-02-12 14:10:00,81.66,81.67,81.64,81.65,27744.0,74.2279,74.237,74.2098,74.2188,27744.0
2020-02-12 14:20:00,81.65,81.68,81.63,81.64,11717.0,74.2188,74.2461,74.2007,74.2098,11717.0
2020-02-12 14:30:00,81.64,81.67,81.63,81.66,28973.0,74.2098,74.237,74.2007,74.2279,28973.0
2020-02-12 14:40:00,81.66,81.69,81.64,81.69,21371.0,74.2279,74.2552,74.2098,74.2552,21371.0
2020-02-12 14:50:00,81.68,81.69,81.63,81.66,61487.0,74.2461,74.2552,74.2007,74.2279,61487.0
2020-02-12 15:00:00,81.66,81.69,81.64,81.65,164240.0,74.2279,74.2552,74.2098,74.2188,164240.0
2020-02-12 15:10:00,81.65,81.65,81.6,81.64,76947.0,74.2188,74.2188,74.1734,74.2098,76947.0
2020-02-12 15:20:00,81.64,81.68,81.63,81.67,14302.0,74.2098,74.2461,74.2007,74.237,14302.0
2020-02-12 15:30:00,81.66,81.69,81.64,81.69,15452.0,74.2279,74.2552,74.2098,74.2552,15452.0
2020-02-12 15:40:00,81.69,81.72,81.68,81.69,66534.0,74.2552,74.2825,74.2461,74.2552,66534.0
2020-02-12 15:50:00,81.7,81.75,81.69,81.7,184879.0,74.2643,74.3097,74.2552,74.2643,184879.0
2020-02-13 09:30:00,81.17,81.33,81.1,81.27,103477.0,73.7825,73.928,73.7189,73.8734,103477.0
2020-02-13 09:40:00,81.27,81.34,81.23,81.28,37073.0,73.8734,73.9371,73.8371,73.8825,37073.0
2020-02-13 09:50:00,81.3,81.36,81.21,81.22,117110.0,73.9007,73.9552,73.8189,73.828,117110.0
2020-02-13 10:00:00,81.21,81.23,81.09,81.17,52001.0,73.8189,73.8371,73.7098,73.7825,52001.0
2020-02-13 10:10:00,81.19,81.27,81.19,81.27,30831.0,73.8007,73.8734,73.8007,73.8734,30831.0
2020-02-13 10:20:00,81.25,81.27,81.2,81.23,25405.0,73.8552,73.8734,73.8098,73.8371,25405.0
2020-02-13 10:30:00,81.23,81.25,81.2,81.22,41406.0,73.8371,73.8552,73.8098,73.828,41406.0
2020-02-13 10:40:00,81.24,81.35,81.24,81.33,23825.0,73.8462,73.9461,73.8462,73.928,23825.0
2020-02-13 10:50:00,81.34,81.4,81.34,81.4,23025.0,73.9371,73.9916,73.9371,73.9916,23025.0
2020-02-13 11:00:00,81.4,81.43,81.39,81.4,20491.0,73.9916,74.0189,73.9825,73.9916,20491.0
2020-02-13 11:10:00,81.39,81.41,81.35,81.38,19483.0,73.9825,74.0007,73.9461,73.9734,19483.0
2020-02-13 11:20:00,81.39,81.47,81.39,81.46,114178.0,73.9825,74.0552,73.9825,74.0461,114178.0
2020-02-13 11:30:00,81.46,81.53,81.45,81.51,33917.0,74.0461,74.1098,74.037,74.0916,33917.0
2020-02-13 11:40:00,81.52,81.55,81.45,81.45,43241.0,74.1007,74.1279,74.037,74.037,43241.0
2020-02-13 11:50:00,81.45,81.47,81.43,81.47,25506.0,74.037,74.0552,74.0189,74.0552,25506.0
2020-02-13 12:00:00,81.47,81.55,81.46,81.55,62481.0,74.0552,74.1279,74.0461,74.1279,62481.0
2020-02-13 12:10:00,81.55,81.55,81.52,81.54,13347.0,74.1279,74.1279,74.1007,74.1189,13347.0
2020-02-13 12:20:00,81.54,81.55,81.5,81.52,263258.0,74.1189,74.1279,74.0825,74.1007,263258.0
2020-02-13 12:30:00,81.53,81.56,81.49,81.49,26913.0,74.1098,74.137,74.0734,74.0734,26913.0
2020-02-13 12:40:00,81.5,81.52,81.48,81.5,19932.0,74.0825,74.1007,74.0643,74.0825,19932.0
2020-02-13 12:50:00,81.51,81.53,81.44,81.44,9198.0,74.0916,74.1098,74.028,74.028,9198.0
2020-02-13 13:00:00,81.44,81.47,81.43,81.45,20933.0,74.028,74.0552,74.0189,74.037,20933.0
2020-02-13 13:10:00,81.42,81.45,81.39,81.42,6250.0,74.0098,74.037,73.9825,74.0098,6250.0
2020-02-13 13:20:00,81.44,81.48,81.43,81.48,29404.0,74.028,74.0643,74.0189,74.0643,29404.0
2020-02-13 13:30:00,81.47,81.5,81.46,81.49,11432.0,74.0552,74.0825,74.0461,74.0734,11432.0
2020-02-13 13:40:00,81.49,81.58,81.48,81.58,51973.0,74.0734,74.1552,74.0643,74.1552,51973.0
2020-02-13 13:50:00,81.58,81.58,81.54,81.55,7106.0,74.1552,74.1552,74.1189,74.1279,7106.0
2020-02-13 14:00:00,81.55,81.6,81.53,81.54,22523.0,74.1279,74.1734,74.1098,74.1189,22523.0
2020-02-13 14:10:00,81.53,81.55,81.51,81.53,59573.0,74.1098,74.1279,74.0916,74.1098,59573.0
2020-02-13 14:20:00,81.54,81.55,81.49,81.5,47322.0,74.1189,74.1279,74.0734,74.0825,47322.0
2020-02-13 14:30:00,81.5,81.55,81.49,81.54,25282.0,74.0825,74.1279,74.0734,74.1189,25282.0
2020-02-13 14:40:00,81.54,81.54,81.49,81.51,13081.0,74.1189,74.1189,74.0734,74.0916,13081.0
2020-02-13 14:50:00,81.52,81.58,81.52,81.55,39998.0,74.1007,74.1552,74.1007,74.1279,39998.0
2020-02-13 15:00:00,81.56,81.57,81.45,81.51,51794.0,74.137,74.1461,74.037,74.0916,51794.0
2020-02-13 15:10:00,81.51,81.52,81.44,81.46,73551.0,74.0916,74.1007,74.028,74.0461,73551.0
2020-02-13 15:20:00,81.47,81.49,81.44,81.46,77879.0,74.0552,74.0734,74.028,74.0461,77879.0
2020-02-13 15:30:00,81.46,81.46,81.38,81.38,64308.0,74.0461,74.0461,73.9734,73.9734,64308.0
2020-02-13 15:40:00,81.38,81.4,81.32,81.38,119486.0,73.9734,73.9916,73.9189,73.9734,119486.0
2020-02-13 15:50:00,81.38,81.41,81.32,81.37,354581.0,73.9734,74.0007,73.9189,73.9643,354581.0
2020-02-14 09:30:00,81.51,81.52,81.39,81.42,155062.0,74.0916,74.1007,73.9825,74.0098,155062.0
2020-02-14 09:40:00,81.43,81.46,81.41,81.43,52497.0,74.0189,74.0461,74.0007,74.0189,52497.0
2020-02-14 09:50:00,81.42,81.42,81.34,81.36,15719.0,74.0098,74.0098,73.9371,73.9552,15719.0
2020-02-14 10:00:00,81.37,81.41,81.35,81.36,20763.0,73.9643,74.0007,73.9461,73.9552,20763.0
2020-02-14 10:10:00,81.37,81.39,81.3,81.39,26747.0,73.9643,73.9825,73.9007,73.9825,26747.0
2020-02-14 10:20:00,81.4,81.4,81.37,81.39,5289.0,73.9916,73.9916,73.9643,73.9825,5289.0
2020-02-14 10:30:00,81.37,81.42,81.36,81.39,4951.0,73.9643,74.0098,73.9552,73.9825,4951.0
2020-02-14 10:40:00,81.4,81.44,81.38,81.44,6369.0,73.9916,74.028,73.9734,74.028,6369.0
2020-02-14 10:50:00,81.44,81.46,81.42,81.44,12751.0,74.028,74.0461,74.0098,74.028,12751.0
2020-02-14 11:00:00,81.44,81.44,81.39,81.39,10736.0,74.028,74.028,73.9825,73.9825,10736.0
2020-02-14 11:10:00,81.4,81.46,81.39,81.45,14896.0,73.9916,74.0461,73.9825,74.037,14896.0
2020-02-14 11:20:00,81.44,81.44,81.41,81.42,5592.0,74.028,74.028,74.0007,74.0098,5592.0
2020-02-14 11:30:00,81.42,81.44,81.41,81.42,11651.0,74.0098,74.028,74.0007,74.0098,11651.0
2020-02-14 11:40:00,81.41,81.43,81.39,81.39,5790.0,74.0007,74.0189,73.9825,73.9825,5790.0
2020-02-14 11:50:00,81.38,81.4,81.37,81.39,5200.0,73.9734,73.9916,73.9643,73.9825,5200.0
2020-02-14 12:00:00,81.38,81.4,81.34,81.35,6762.0,73.9734,73.9916,73.9371,73.9461,6762.0
2020-02-14 12:10:00,81.35,81.35,81.32,81.32,24939.0,73.9461,73.9461,73.9189,73.9189,24939.0
2020-02-14 12:20:00,81.31,81.32,81.28,81.31,62864.0,73.9098,73.9189,73.8825,73.9098,62864.0
2020-02-14 12:30:00,81.3,81.32,81.3,81.32,6765.0,73.9007,73.9189,73.9007,73.9189,6765.0
2020-02-14 12:40:00,81.33,81.33,81.28,81.3,6189.0,73.928,73.928,73.8825,73.9007,6189.0
2020-02-14 12:50:00,81.29,81.29,81.25,81.28,10598.0,73.8916,73.8916,73.8552,73.8825,10598.0
2020-02-14 13:00:00,81.29,81.32,81.23,81.23,65299.0,73.8916,73.9189,73.8371,73.8371,65299.0
2020-02-14 13:10:00,81.22,81.27,81.22,81.23,22262.0,73.828,73.8734,73.828,73.8371,22262.0
2020-02-14 13:20:00,81.22,81.26,81.21,81.24,16258.0,73.828,73.8643,73.8189,73.8462,16258.0
2020-02-14 13:30:00,81.24,81.29,81.22,81.27,24380.0,73.8462,73.8916,73.828,73.8734,24380.0
2020-02-14 13:40:00,81.27,81.28,81.24,81.25,19786.0,73.8734,73.8825,73.8462,73.8552,19786.0
2020-02-14 13:50:00,81.24,81.26,81.2,81.22,12963.0,73.8462,73.8643,73.8098,73.828,12963.0
2020-02-14 14:00:00,81.21,81.27,81.21,81.27,10518.0,73.8189,73.8734,73.8189,73.8734,10518.0
2020-02-14 14:10:00,81.27,81.28,81.14,81.17,31651.0,73.8734,73.8825,73.7553,73.7825,31651.0
2020-02-14 14:20:00,81.18,81.27,81.17,81.27,25366.0,73.7916,73.8734,73.7825,73.8734,25366.0
2020-02-14 14:30:00,81.27,81.34,81.25,81.32,11639.0,73.8734,73.9371,73.8552,73.9189,11639.0
2020-02-14 14:40:00,81.3,81.3,81.26,81.27,12155.0,73.9007,73.9007,73.8643,73.8734,12155.0
2020-02-14 14:50:00,81.27,81.27,81.24,81.27,10509.0,73.8734,73.8734,73.8462,73.8734,10509.0
2020-02-14 15:00:00,81.27,81.27,81.25,81.26,20566.0,73.8734,73.8734,73.8552,73.8643,20566.0
2020-02-14 15:10:00,81.27,81.28,81.22,81.23,21311.0,73.8734,73.8825,73.828,73.8371,21311.0
2020-02-14 15:20:00,81.23,81.28,81.22,81.28,61152.0,73.8371,73.8825,73.828,73.8825,61152.0
2020-02-14 15:30:00,81.26,81.34,81.26,81.34,22382.0,73.8643,73.9371,73.8643,73.9371,22382.0
2020-02-14 15:40:00,81.33,81.37,81.33,81.37,33218.0,73.928,73.9643,73.928,73.9643,33218.0
2020-02-14 15:50:00,81.38,81.42,81.36,81.42,88365.0,73.9734,74.0098,73.9552,74.0098,88365.0
2020-02-18 09:30:00,81.07,81.16,81.0,81.07,89865.0,73.6916,73.7734,73.628,73.6916,89865.0
2020-02-18 09:40:00,81.08,81.17,81.08,81.17,55847.0,73.7007,73.7825,73.7007,73.7825,55847.0
2020-02-18 09:50:00,81.15,81.19,81.11,81.18,47509.0,73.7643,73.8007,73.728,73.7916,47509.0
2020-02-18 10:00:00,81.19,81.2,81.12,81.2,21013.0,73.8007,73.8098,73.7371,73.8098,21013.0
2020-02-18 10:10:00,81.2,81.21,81.14,81.15,62186.0,73.8098,73.8189,73.7553,73.7643,62186.0
2020-02-18 10:20:00,81.18,81.19,80.99,81.0,106248.0,73.7916,73.8007,73.6189,73.628,106248.0
2020-02-18 10:30:00,81.0,81.06,81.0,81.06,52172.0,73.628,73.6825,73.628,73.6825,52172.0
2020-02-18 10:40:00,81.05,81.13,81.01,81.13,80682.0,73.6734,73.7462,73.6371,73.7462,80682.0
2020-02-18 10:50:00,81.13,81.14,81.07,81.07,97788.0,73.7462,73.7553,73.6916,73.6916,97788.0
2020-02-18 11:00:00,81.06,81.08,81.02,81.03,6890.0,73.6825,73.7007,73.6462,73.6553,6890.0
2020-02-18 11:10:00,81.02,81.03,80.93,80.93,26770.0,73.6462,73.6553,73.5644,73.5644,26770.0
2020-02-18 11:20:00,80.93,80.97,80.86,80.88,32841.0,73.5644,73.6007,73.5007,73.5189,32841.0
2020-02-18 11:30:00,80.88,80.94,80.88,80.9,76059.0,73.5189,73.5735,73.5189,73.5371,76059.0
2020-02-18 11:40:00,80.9,80.9,80.83,80.86,60699.0,73.5371,73.5371,73.4735,73.5007,60699.0
2020-02-18 11:50:00,80.85,80.91,80.83,80.84,45546.0,73.4917,73.5462,73.4735,73.4826,45546.0
2020-02-18 12:00:00,80.84,80.9,80.83,80.89,27696.0,73.4826,73.5371,73.4735,73.528,27696.0
2020-02-18 12:10:00,80.91,80.94,80.91,80.93,15105.0,73.5462,73.5735,73.5462,73.5644,15105.0
2020-02-18 12:20:00,80.93,80.95,80.92,80.94,24015.0,73.5644,73.5826,73.5553,73.5735,24015.0
2020-02-18 12:30:00,80.94,81.0,80.94,81.0,40341.0,73.5735,73.628,73.5735,73.628,40341.0
2020-02-18 12:40:00,81.0,81.01,80.98,81.0,7018.0,73.628,73.6371,73.6098,73.628,7018.0
2020-02-18 12:50:00,80.99,81.01,80.98,80.99,20487.0,73.6189,73.6371,73.6098,73.6189,20487.0
2020-02-18 13:00:00,80.99,81.05,80.99,81.05,27242.0,73.6189,73.6734,73.6189,73.6734,27242.0
2020-02-18 13:10:00,81.05,81.05,81.02,81.04,40118.0,73.6734,73.6734,73.6462,73.6644,40118.0
2020-02-18 13:20:00,81.04,81.04,81.02,81.03,27085.0,73.6644,73.6644,73.6462,73.6553,27085.0
2020-02-18 13:30:00,81.03,81.05,80.98,80.98,46348.0,73.6553,73.6734,73.6098,73.6098,46348.0
2020-02-18 13:40:00,80.99,81.02,80.99,81.01,18973.0,73.6189,73.6462,73.6189,73.6371,18973.0
2020-02-18 13:50:00,81.0,81.0,80.95,80.98,34615.0,73.628,73.628,73.5826,73.6098,34615.0
2020-02-18 14:00:00,80.98,80.99,80.95,80.95,20874.0,73.6098,73.6189,73.5826,73.5826,20874.0
2020-02-18 14:10:00,80.95,81.04,80.94,81.04,33719.0,73.5826,73.6644,73.5735,73.6644,33719.0
2020-02-18 14:20:00,81.04,81.14,81.02,81.12,53015.0,73.6644,73.7553,73.6462,73.7371,53015.0
2020-02-18 14:30:00,81.11,81.11,81.08,81.09,38139.0,73.728,73.728,73.7007,73.7098,38139.0
2020-02-18 14:40:00,81.09,81.14,81.09,81.11,28966.0,73.7098,73.7553,73.7098,73.728,28966.0
2020-02-18 14:50:00,81.11,81.13,81.1,81.11,37282.0,73.728,73.7462,73.7189,73.728,37282.0
2020-02-18 15:00:00,81.12,81.13,81.1,81.11,72017.0,73.7371,73.7462,73.7189,73.728,72017.0
2020-02-18 15:10:00,81.11,81.17,81.11,81.12,49538.0,73.728,73.7825,73.728,73.7371,49538.0
2020-02-18 15:20:00,81.12,81.13,81.08,81.1,55207.0,73.7371,73.7462,73.7007,73.7189,55207.0
2020-02-18 15:30:00,81.1,81.1,81.05,81.06,54121.0,73.7189,73.7189,73.6734,73.6825,54121.0
2020-02-18 15:40:00,81.06,81.09,81.02,81.03,79937.0,73.6825,73.7098,73.6462,73.6553,79937.0
2020-02-18 15:50:00,81.02,81.09,81.01,81.09,257658.0,73.6462,73.7098,73.6371,73.7098,257658.0
2020-02-19 09:30:00,81.4,81.48,81.35,81.46,43943.0,73.9916,74.0643,73.9461,74.0461,43943.0
2020-02-19 09:40:00,81.47,81.5,81.45,81.5,44633.0,74.0552,74.0825,74.037,74.0825,44633.0
2020-02-19 09:50:00,81.51,81.54,81.46,81.47,38106.0,74.0916,74.1189,74.0461,74.0552,38106.0
2020-02-19 10:00:00,81.48,81.49,81.44,81.47,90542.0,74.0643,74.0734,74.028,74.0552,90542.0
2020-02-19 10:10:00,81.47,81.47,81.43,81.46,38906.0,74.0552,74.0552,74.0189,74.0461,38906.0
2020-02-19 10:20:00,81.47,81.51,81.44,81.47,53058.0,74.0552,74.0916,74.028,74.0552,53058.0
2020-02-19 10:30:00,81.48,81.51,81.46,81.48,39940.0,74.0643,74.0916,74.0461,74.0643,39940.0
2020-02-19 10:40:00,81.48,81.5,81.46,81.49,29498.0,74.0643,74.0825,74.0461,74.0734,29498.0
2020-02-19 10:50:00,81.48,81.53,81.48,81.52,25710.0,74.0643,74.1098,74.0643,74.1007,25710.0
2020-02-19 11:00:00,81.52,81.56,81.52,81.56,82376.0,74.1007,74.137,74.1007,74.137,82376.0
2020-02-19 11:10:00,81.56,81.59,81.56,81.58,46482.0,74.137,74.1643,74.137,74.1552,46482.0
2020-02-19 11:20:00,81.59,81.6,81.57,81.59,20422.0,74.1643,74.1734,74.1461,74.1643,20422.0
2020-02-19 11:30:00,81.59,81.59,81.56,81.57,26494.0,74.1643,74.1643,74.137,74.1461,26494.0
2020-02-19 11:40:00,81.57,81.57,81.53,81.56,20752.0,74.1461,74.1461,74.1098,74.137,20752.0
2020-02-19 11:50:00,81.57,81.57,81.53,81.54,28325.0,74.1461,74.1461,74.1098,74.1189,28325.0
2020-02-19 12:00:00,81.54,81.55,81.52,81.53,62860.0,74.1189,74.1279,74.1007,74.1098,62860.0
2020-02-19 12:10:00,81.53,81.58,81.52,81.58,23539.0,74.1098,74.1552,74.1007,74.1552,23539.0
2020-02-19 12:20:00,81.58,81.58,81.55,81.55,34193.0,74.1552,74.1552,74.1279,74.1279,34193.0
2020-02-19 12:30:00,81.55,81.57,81.55,81.56,56590.0,74.1279,74.1461,74.1279,74.137,56590.0
2020-02-19 12:40:00,81.56,81.59,81.55,81.59,31665.0,74.137,74.1643,74.1279,74.1643,31665.0
2020-02-19 12:50:00,81.59,81.59,81.55,81.56,24620.0,74.1643,74.1643,74.1279,74.137,24620.0
2020-02-19 13:00:00,81.56,81.57,81.55,81.55,27848.0,74.137,74.1461,74.1279,74.1279,27848.0
2020-02-19 13:10:00,81.55,81.55,81.53,81.55,22174.0,74.1279,74.1279,74.1098,74.1279,22174.0
2020-02-19 13:20:00,81.55,81.55,81.53,81.55,31130.0,74.1279,74.1279,74.1098,74.1279,31130.0
2020-02-19 13:30:00,81.55,81.56,81.53,81.54,66238.0,74.1279,74.137,74.1098,74.1189,66238.0
2020-02-19 13:40:00,81.53,81.55,81.53,81.54,24247.0,74.1098,74.1279,74.1098,74.1189,24247.0
2020-02-19 13:50:00,81.54,81.55,81.51,81.52,78354.0,74.1189,74.1279,74.0916,74.1007,78354.0
2020-02-19 14:00:00,81.52,81.56,81.5,81.56,39397.0,74.1007,74.137,74.0825,74.137,39397.0
2020-02-19 14:10:00,81.55,81.57,81.54,81.55,36186.0,74.1279,74.1461,74.1189,74.1279,36186.0
2020-02-19 14:20:00,81.56,81.56,81.54,81.56,33450.0,74.137,74.137,74.1189,74.137,33450.0
2020-02-19 14:30:00,81.56,81.58,81.54,81.58,39594.0,74.137,74.1552,74.1189,74.1552,39594.0
2020-02-19 14:40:00,81.58,81.62,81.57,81.59,38761.0,74.1552,74.1916,74.1461,74.1643,38761.0
2020-02-19 14:50:00,81.6,81.6,81.56,81.56,49362.0,74.1734,74.1734,74.137,74.137,49362.0
2020-02-19 15:00:00,81.57,81.58,81.53,81.54,37395.0,74.1461,74.1552,74.1098,74.1189,37395.0
2020-02-19 15:10:00,81.54,81.55,81.51,81.54,57355.0,74.1189,74.1279,74.0916,74.1189,57355.0
2020-02-19 15:20:00,81.54,81.55,81.52,81.54,37089.0,74.1189,74.1279,74.1007,74.1189,37089.0
2020-02-19 15:30:00,81.54,81.55,81.49,81.5,61347.0,74.1189,74.1279,74.0734,74.0825,61347.0
2020-02-19 15:40:00,81.5,81.52,81.48,81.48,85290.0,74.0825,74.1007,74.0643,74.0643,85290.0
2020-02-19 15:50:00,81.48,81.52,81.46,81.5,353065.0,74.0643,74.1007,74.0461,74.0825,353065.0
2020-02-20 09:30:00,81.2,81.28,81.2,81.25,43847.0,73.8098,73.8825,73.8098,73.8552,43847.0
2020-02-20 09:40:00,81.25,81.28,81.22,81.24,67085.0,73.8552,73.8825,73.828,73.8462,67085.0
2020-02-20 09:50:00,81.27,81.37,81.26,81.34,29891.0,73.8734,73.9643,73.8643,73.9371,29891.0
2020-02-20 10:00:00,81.36,81.41,81.33,81.38,17338.0,73.9552,74.0007,73.928,73.9734,17338.0
2020-02-20 10:10:00,81.39,81.42,81.39,81.39,30454.0,73.9825,74.0098,73.9825,73.9825,30454.0
2020-02-20 10:20:00,81.39,81.39,81.32,81.35,69937.0,73.9825,73.9825,73.9189,73.9461,69937.0
2020-02-20 10:30:00,81.35,81.38,81.34,81.38,116286.0,73.9461,73.9734,73.9371,73.9734,116286.0
2020-02-20 10:40:00,81.39,81.39,81.35,81.35,53415.0,73.9825,73.9825,73.9461,73.9461,53415.0
2020-02-20 10:50:00,81.35,81.38,81.32,81.32,6667.0,73.9461,73.9734,73.9189,73.9189,6667.0
2020-02-20 11:00:00,81.32,81.33,81.24,81.24,13839.0,73.9189,73.928,73.8462,73.8462,13839.0
2020-02-20 11:10:00,81.22,81.22,81.0,81.06,15384.0,73.828,73.828,73.628,73.6825,15384.0
2020-02-20 11:20:00,81.05,81.08,80.81,80.81,73465.0,73.6734,73.7007,73.4553,73.4553,73465.0
2020-02-20 11:30:00,80.82,80.84,80.39,80.66,354061.0,73.4644,73.4826,73.0735,73.3189,354061.0
2020-02-20 11:40:00,80.66,80.75,80.58,80.59,116399.0,73.3189,73.4008,73.2462,73.2553,116399.0
2020-02-20 11:50:00,80.57,80.83,80.57,80.72,62395.0,73.2371,73.4735,73.2371,73.3735,62395.0
2020-02-20 12:00:00,80.71,80.71,80.54,80.54,49410.0,73.3644,73.3644,73.2099,73.2099,49410.0
2020-02-20 12:10:00,80.54,80.73,80.54,80.65,44251.0,73.2099,73.3826,73.2099,73.3099,44251.0
2020-02-20 12:20:00,80.64,80.66,80.58,80.61,48535.0,73.3008,73.3189,73.2462,73.2735,48535.0
2020-02-20 12:30:00,80.62,80.67,80.57,80.65,37307.0,73.2826,73.328,73.2371,73.3099,37307.0
2020-02-20 12:40:00,80.64,80.68,80.58,80.62,34484.0,73.3008,73.3371,73.2462,73.2826,34484.0
2020-02-20 12:50:00,80.63,80.75,80.6,80.75,22550.0,73.2917,73.4008,73.2644,73.4008,22550.0
2020-02-20 13:00:00,80.73,80.81,80.7,80.8,31447.0,73.3826,73.4553,73.3553,73.4462,31447.0
2020-02-20 13:10:00,80.82,80.93,80.81,80.83,120511.0,73.4644,73.5644,73.4553,73.4735,120511.0
2020-02-20 13:20:00,80.85,80.86,80.82,80.85,12960.0,73.4917,73.5007,73.4644,73.4917,12960.0
2020-02-20 13:30:00,80.86,80.88,80.78,80.79,29791.0,73.5007,73.5189,73.428,73.4371,29791.0
2020-02-20 13:40:00,80.81,80.83,80.76,80.81,19437.0,73.4553,73.4735,73.4098,73.4553,19437.0
2020-02-20 13:50:00,80.8,80.83,80.77,80.78,163473.0,73.4462,73.4735,73.4189,73.428,163473.0
2020-02-20 14:00:00,80.78,80.92,80.78,80.88,53650.0,73.428,73.5553,73.428,73.5189,53650.0
2020-02-20 14:10:00,80.89,80.96,80.89,80.9,26104.0,73.528,73.5916,73.528,73.5371,26104.0
2020-02-20 14:20:00,80.89,80.95,80.89,80.9,26187.0,73.528,73.5826,73.528,73.5371,26187.0
2020-02-20 14:30:00,80.9,81.03,80.89,81.02,45533.0,73.5371,73.6553,73.528,73.6462,45533.0
2020-02-20 14:40:00,81.01,81.01,80.96,80.96,18916.0,73.6371,73.6371,73.5916,73.5916,18916.0
2020-02-20 14:50:00,80.97,80.97,80.9,80.94,11140.0,73.6007,73.6007,73.5371,73.5735,11140.0
2020-02-20 15:00:00,80.94,80.95,80.89,80.9,25870.0,73.5735,73.5826,73.528,73.5371,25870.0
2020-02-20 15:10:00,80.9,80.93,80.83,80.93,67609.0,73.5371,73.5644,73.4735,73.5644,67609.0
2020-02-20 15:20:00,80.93,80.97,80.93,80.95,44471.0,73.5644,73.6007,73.5644,73.5826,44471.0
2020-02-20 15:30:00,80.96,81.0,80.95,80.95,65693.0,73.5916,73.628,73.5826,73.5826,65693.0
2020-02-20 15:40:00,80.96,81.01,80.91,80.92,96215.0,73.5916,73.6371,73.5462,73.5553,96215.0
2020-02-20 15:50:00,80.92,81.05,80.92,81.02,181469.0,73.5553,73.6734,73.5553,73.6462,181469.0
2020-02-21 09:30:00,80.76,80.76,80.57,80.58,254171.0,73.4098,73.4098,73.2371,73.2462,254171.0
2020-02-21 09:40:00,80.55,80.55,80.31,80.31,358485.0,73.219,73.219,73.0008,73.0008,358485.0
2020-02-21 09:50:00,80.31,80.47,80.31,80.45,63033.0,73.0008,73.1462,73.0008,73.1281,63033.0
2020-02-21 10:00:00,80.42,80.45,80.34,80.45,32070.0,73.1008,73.1281,73.0281,73.1281,32070.0
2020-02-21 10:10:00,80.44,80.47,80.37,80.44,157889.0,73.119,73.1462,73.0553,73.119,157889.0
2020-02-21 10:20:00,80.45,80.56,80.44,80.48,34961.0,73.1281,73.228,73.119,73.1553,34961.0
2020-02-21 10:30:00,80.47,80.48,80.35,80.35,25375.0,73.1462,73.1553,73.0372,73.0372,25375.0
2020-02-21 10:40:00,80.36,80.36,80.25,80.35,35369.0,73.0462,73.0462,72.9463,73.0372,35369.0
2020-02-21 10:50:00,80.33,80.43,80.33,80.39,40931.0,73.019,73.1099,73.019,73.0735,40931.0
2020-02-21 11:00:00,80.42,80.47,80.39,80.43,10111.0,73.1008,73.1462,73.0735,73.1099,10111.0
2020-02-21 11:10:00,80.43,80.49,80.4,80.43,15934.0,73.1099,73.1644,73.0826,73.1099,15934.0
2020-02-21 11:20:00,80.44,80.55,80.44,80.54,7751.0,73.119,73.219,73.119,73.2099,7751.0
2020-02-21 11:30:00,80.57,80.59,80.55,80.57,11612.0,73.2371,73.2553,73.219,73.2371,11612.0
2020-02-21 11:40:00,80.57,80.58,80.51,80.53,23549.0,73.2371,73.2462,73.1826,73.2008,23549.0
2020-02-21 11:50:00,80.55,80.63,80.54,80.58,4524.0,73.219,73.2917,73.2099,73.2462,4524.0
2020-02-21 12:00:00,80.57,80.65,80.56,80.59,41330.0,73.2371,73.3099,73.228,73.2553,41330.0
2020-02-21 12:10:00,80.58,80.59,80.56,80.56,3935.0,73.2462,73.2553,73.228,73.228,3935.0
2020-02-21 12:20:00,80.56,80.58,80.52,80.52,9196.0,73.228,73.2462,73.1917,73.1917,9196.0
2020-02-21 12:30:00,80.53,80.54,80.49,80.54,55253.0,73.2008,73.2099,73.1644,73.2099,55253.0
2020-02-21 12:40:00,80.55,80.55,80.47,80.47,24929.0,73.219,73.219,73.1462,73.1462,24929.0
2020-02-21 12:50:00,80.48,80.49,80.44,80.48,23769.0,73.1553,73.1644,73.119,73.1553,23769.0
2020-02-21 13:00:00,80.48,80.54,80.47,80.48,40535.0,73.1553,73.2099,73.1462,73.1553,40535.0
2020-02-21 13:10:00,80.48,80.5,80.42,80.43,30113.0,73.1553,73.1735,73.1008,73.1099,30113.0
2020-02-21 13:20:00,80.44,80.45,80.38,80.38,43103.0,73.119,73.1281,73.0644,73.0644,43103.0
2020-02-21 13:30:00,80.38,80.39,80.31,80.34,33704.0,73.0644,73.0735,73.0008,73.0281,33704.0
2020-02-21 13:40:00,80.35,80.37,80.29,80.3,21148.0,73.0372,73.0553,72.9826,72.9917,21148.0
2020-02-21 13:50:00,80.3,80.3,80.19,80.28,110637.0,72.9917,72.9917,72.8917,72.9735,110637.0
2020-02-21 14:00:00,80.28,80.34,80.26,80.29,29398.0,72.9735,73.0281,72.9553,72.9826,29398.0
2020-02-21 14:10:00,80.28,80.33,80.24,80.25,30872.0,72.9735,73.019,72.9372,72.9463,30872.0
2020-02-21 14:20:00,80.26,80.33,80.23,80.32,112398.0,72.9553,73.019,72.9281,73.0099,112398.0
2020-02-21 14:30:00,80.32,80.36,80.28,80.3,39593.0,73.0099,73.0462,72.9735,72.9917,39593.0
2020-02-21 14:40:00,80.29,80.36,80.28,80.29,40875.0,72.9826,73.0462,72.9735,72.9826,40875.0
2020-02-21 14:50:00,80.28,80.36,80.27,80.32,68605.0,72.9735,73.0462,72.9644,73.0099,68605.0
2020-02-21 15:00:00,80.33,80.34,80.22,80.23,132939.0,73.019,73.0281,72.919,72.9281,132939.0
2020-02-21 15:10:00,80.24,80.29,80.23,80.24,49997.0,72.9372,72.9826,72.9281,72.9372,49997.0
2020-02-21 15:20:00,80.23,80.28,80.21,80.25,40168.0,72.9281,72.9735,72.9099,72.9463,40168.0
2020-02-21 15:30:00,80.26,80.28,80.18,80.23,65448.0,72.9553,72.9735,72.8826,72.9281,65448.0
2020-02-21 15:40:00,80.23,80.32,80.22,80.32,77829.0,72.9281,73.0099,72.919,73.0099,77829.0
2020-02-21 15:50:00,80.33,80.42,80.32,80.37,222730.0,73.019,73.1008,73.0099,73.0553,222730.0
2020-02-24 09:30:00,77.47,78.03,77.47,78.02,422051.0,70.4193,70.9283,70.4193,70.9192,422051.0
2020-02-24 09:40:00,78.01,78.1,77.83,78.04,163401.0,70.9101,70.9919,70.7465,70.9374,163401.0
2020-02-24 09:50:00,78.05,78.14,77.99,78.09,510724.0,70.9465,71.0283,70.8919,70.9828,510724.0
2020-02-24 10:00:00,78.09,78.2,78.03,78.13,187699.0,70.9828,71.0828,70.9283,71.0192,187699.0
2020-02-24 10:10:00,78.11,78.22,78.05,78.09,78113.0,71.001,71.101,70.9465,70.9828,78113.0
2020-02-24 10:20:00,78.08,78.09,77.93,77.94,242615.0,70.9738,70.9828,70.8374,70.8465,242615.0
2020-02-24 10:30:00,77.93,77.94,77.81,77.85,182722.0,70.8374,70.8465,70.7283,70.7647,182722.0
2020-02-24 10:40:00,77.85,77.99,77.79,77.98,220105.0,70.7647,70.8919,70.7102,70.8829,220105.0
2020-02-24 10:50:00,77.98,78.07,77.98,78.05,188962.0,70.8829,70.9647,70.8829,70.9465,188962.0
2020-02-24 11:00:00,78.04,78.08,77.87,77.93,136887.0,70.9374,70.9738,70.7829,70.8374,136887.0
2020-02-24 11:10:00,77.92,78.05,77.89,78.04,124862.0,70.8283,70.9465,70.801,70.9374,124862.0
2020-02-24 11:20:00,78.05,78.07,77.96,77.98,132847.0,70.9465,70.9647,70.8647,70.8829,132847.0
2020-02-24 11:30:00,77.99,78.05,77.91,78.0,612227.0,70.8919,70.9465,70.8192,70.901,612227.0
2020-02-24 11:40:00,77.99,77.99,77.75,77.77,650690.0,70.8919,70.8919,70.6738,70.692,650690.0
2020-02-24 11:50:00,77.77,77.94,77.75,77.83,168818.0,70.692,70.8465,70.6738,70.7465,168818.0
2020-02-24 12:00:00,77.82,77.82,77.64,77.65,126934.0,70.7374,70.7374,70.5738,70.5829,126934.0
2020-02-24 12:10:00,77.64,77.71,77.6,77.71,84445.0,70.5738,70.6374,70.5374,70.6374,84445.0
2020-02-24 12:20:00,77.7,77.74,77.64,77.66,141790.0,70.6283,70.6647,70.5738,70.592,141790.0
2020-02-24 12:30:00,77.65,77.79,77.56,77.79,189890.0,70.5829,70.7102,70.5011,70.7102,189890.0
2020-02-24 12:40:00,77.81,77.82,77.72,77.74,126343.0,70.7283,70.7374,70.6465,70.6647,126343.0
2020-02-24 12:50:00,77.73,77.74,77.64,77.64,67464.0,70.6556,70.6647,70.5738,70.5738,67464.0
2020-02-24 13:00:00,77.63,77.63,77.5,77.52,220512.0,70.5647,70.5647,70.4465,70.4647,220512.0
2020-02-24 13:10:00,77.52,77.54,77.42,77.48,114129.0,70.4647,70.4829,70.3738,70.4284,114129.0
2020-02-24 13:20:00,77.47,77.67,77.47,77.67,228169.0,70.4193,70.6011,70.4193,70.6011,228169.0
2020-02-24 13:30:00,77.65,77.73,77.6,77.71,83841.0,70.5829,70.6556,70.5374,70.6374,83841.0
2020-02-24 13:40:00,77.7,77.77,77.64,77.75,167146.0,70.6283,70.692,70.5738,70.6738,167146.0
2020-02-24 13:50:00,77.75,77.77,77.68,77.75,105193.0,70.6738,70.692,70.6102,70.6738,105193.0
2020-02-24 14:00:00,77.74,77.8,77.6,77.62,120089.0,70.6647,70.7192,70.5374,70.5556,120089.0
2020-02-24 14:10:00,77.63,77.64,77.56,77.61,104869.0,70.5647,70.5738,70.5011,70.5465,104869.0
2020-02-24 14:20:00,77.61,77.87,77.61,77.87,110332.0,70.5465,70.7829,70.5465,70.7829,110332.0
2020-02-24 14:30:00,77.86,77.91,77.81,77.91,112809.0,70.7738,70.8192,70.7283,70.8192,112809.0
2020-02-24 14:40:00,77.91,77.98,77.86,77.98,168045.0,70.8192,70.8829,70.7738,70.8829,168045.0
2020-02-24 14:50:00,77.98,78.12,77.93,78.07,260879.0,70.8829,71.0101,70.8374,70.9647,260879.0
2020-02-24 15:00:00,78.08,78.17,78.04,78.12,156334.0,70.9738,71.0556,70.9374,71.0101,156334.0
2020-02-24 15:10:00,78.11,78.12,77.94,78.01,151173.0,71.001,71.0101,70.8465,70.9101,151173.0
2020-02-24 15:20:00,78.0,78.05,77.93,77.93,259905.0,70.901,70.9465,70.8374,70.8374,259905.0
2020-02-24 15:30:00,77.94,77.97,77.83,77.84,289762.0,70.8465,70.8738,70.7465,70.7556,289762.0
2020-02-24 15:40:00,77.84,77.93,77.77,77.92,177997.0,70.7556,70.8374,70.692,70.8283,177997.0
2020-02-24 15:50:00,77.91,77.91,77.61,77.61,400723.0,70.8192,70.8192,70.5465,70.5465,400723.0
2020-02-25 09:30:00,77.96,78.14,77.85,77.96,657724.0,70.8647,71.0283,70.7647,70.8647,657724.0
2020-02-25 09:40:00,77.96,77.96,77.61,77.71,127184.0,70.8647,70.8647,70.5465,70.6374,127184.0
2020-02-25 09:50:00,77.7,77.84,77.63,77.83,161614.0,70.6283,70.7556,70.5647,70.7465,161614.0
2020-02-25 10:00:00,77.81,77.9,77.72,77.79,170775.0,70.7283,70.8101,70.6465,70.7102,170775.0
2020-02-25 10:10:00,77.77,77.79,77.58,77.6,129798.0,70.692,70.7102,70.5193,70.5374,129798.0
2020-02-25 10:20:00,77.58,77.58,77.19,77.24,268457.0,70.5193,70.5193,70.1648,70.2102,268457.0
2020-02-25 10:30:00,77.26,77.33,77.08,77.27,306717.0,70.2284,70.292,70.0648,70.2375,306717.0
2020-02-25 10:40:00,77.27,77.44,77.19,77.2,199850.0,70.2375,70.392,70.1648,70.1738,199850.0
2020-02-25 10:50:00,77.19,77.19,76.92,77.13,178144.0,70.1648,70.1648,69.9193,70.1102,178144.0
2020-02-25 11:00:00,77.15,77.24,76.93,76.94,142798.0,70.1284,70.2102,69.9284,69.9375,142798.0
2020-02-25 11:10:00,76.95,77.1,76.76,76.85,257655.0,69.9466,70.0829,69.7739,69.8557,257655.0
2020-02-25 11:20:00,76.84,77.03,76.76,76.95,110946.0,69.8466,70.0193,69.7739,69.9466,110946.0
2020-02-25 11:30:00,76.97,77.06,76.87,77.03,229354.0,69.9648,70.0466,69.8739,70.0193,229354.0
2020-02-25 11:40:00,77.03,77.11,76.84,77.07,118170.0,70.0193,70.092,69.8466,70.0557,118170.0
2020-02-25 11:50:00,77.07,77.13,77.02,77.06,110599.0,70.0557,70.1102,70.0102,70.0466,110599.0
2020-02-25 12:00:00,77.06,77.13,76.99,77.05,127554.0,70.0466,70.1102,69.983,70.0375,127554.0
2020-02-25 12:10:00,77.05,77.12,76.88,76.88,42569.0,70.0375,70.1011,69.883,69.883,42569.0
2020-02-25 12:20:00,76.89,76.92,76.81,76.85,45624.0,69.8921,69.9193,69.8193,69.8557,45624.0
2020-02-25 12:30:00,76.85,77.01,76.83,76.98,135216.0,69.8557,70.0011,69.8375,69.9739,135216.0
2020-02-25 12:40:00,76.98,76.98,76.65,76.68,170863.0,69.9739,69.9739,69.6739,69.7012,170863.0
2020-02-25 12:50:00,76.67,76.74,76.63,76.64,15174.0,69.6921,69.7557,69.6557,69.6648,15174.0
2020-02-25 13:00:00,76.64,76.73,76.55,76.7,173931.0,69.6648,69.7466,69.583,69.7194,173931.0
2020-02-25 13:10:00,76.72,76.77,76.49,76.52,114549.0,69.7375,69.783,69.5285,69.5557,114549.0
2020-02-25 13:20:00,76.52,76.6,76.5,76.55,110971.0,69.5557,69.6285,69.5376,69.583,110971.0
2020-02-25 13:30:00,76.51,76.52,76.39,76.43,128728.0,69.5466,69.5557,69.4376,69.4739,128728.0
2020-02-25 13:40:00,76.42,76.54,76.38,76.45,83242.0,69.4648,69.5739,69.4285,69.4921,83242.0
2020-02-25 13:50:00,76.47,76.57,76.27,76.27,143671.0,69.5103,69.6012,69.3285,69.3285,143671.0
2020-02-25 14:00:00,76.25,76.28,75.89,75.95,301859.0,69.3103,69.3376,68.9831,69.0376,301859.0
2020-02-25 14:10:00,75.97,76.18,75.89,75.97,182481.0,69.0558,69.2467,68.9831,69.0558,182481.0
2020-02-25 14:20:00,75.96,76.06,75.76,75.8,159533.0,69.0467,69.1376,68.8649,68.9013,159533.0
2020-02-25 14:30:00,75.79,75.89,75.67,75.69,315150.0,68.8922,68.9831,68.7831,68.8013,315150.0
2020-02-25 14:40:00,75.69,76.06,75.67,76.02,258038.0,68.8013,69.1376,68.7831,69.1012,258038.0
2020-02-25 14:50:00,76.05,76.17,75.97,76.07,102869.0,69.1285,69.2376,69.0558,69.1467,102869.0
2020-02-25 15:00:00,76.08,76.36,76.07,76.21,177471.0,69.1558,69.4103,69.1467,69.2739,177471.0
2020-02-25 15:10:00,76.2,76.21,75.97,76.03,207925.0,69.2649,69.2739,69.0558,69.1103,207925.0
2020-02-25 15:20:00,76.01,76.06,75.79,75.93,477061.0,69.0922,69.1376,68.8922,69.0194,477061.0
2020-02-25 15:30:00,75.9,75.9,75.61,75.65,404056.0,68.9922,68.9922,68.7286,68.7649,404056.0
2020-02-25 15:40:00,75.64,76.05,75.64,75.88,264766.0,68.7558,69.1285,68.7558,68.974,264766.0
2020-02-25 15:50:00,75.88,75.9,75.72,75.78,393420.0,68.974,68.9922,68.8285,68.8831,393420.0
2020-02-26 09:30:00,76.26,76.65,76.22,76.65,322714.0,69.3194,69.6739,69.283,69.6739,322714.0
2020-02-26 09:40:00,76.65,76.94,76.61,76.68,539355.0,69.6739,69.9375,69.6375,69.7012,539355.0
2020-02-26 09:50:00,76.67,76.7,76.47,76.53,257130.0,69.6921,69.7194,69.5103,69.5648,257130.0
2020-02-26 10:00:00,76.52,76.56,76.34,76.48,149917.0,69.5557,69.5921,69.3921,69.5194,149917.0
2020-02-26 10:10:00,76.5,76.74,76.35,76.71,123677.0,69.5376,69.7557,69.4012,69.7284,123677.0
2020-02-26 10:20:00,76.72,76.82,76.61,76.66,102404.0,69.7375,69.8284,69.6375,69.683,102404.0
2020-02-26 10:30:00,76.67,76.87,76.66,76.77,97148.0,69.6921,69.8739,69.683,69.783,97148.0
2020-02-26 10:40:00,76.77,76.97,76.75,76.92,133420.0,69.783,69.9648,69.7648,69.9193,133420.0
2020-02-26 10:50:00,76.95,77.02,76.79,76.8,107916.0,69.9466,70.0102,69.8012,69.8103,107916.0
2020-02-26 11:00:00,76.78,76.82,76.67,76.69,80482.0,69.7921,69.8284,69.6921,69.7103,80482.0
2020-02-26 11:10:00,76.66,76.82,76.58,76.81,71573.0,69.683,69.8284,69.6103,69.8193,71573.0
2020-02-26 11:20:00,76.82,76.95,76.81,76.92,29496.0,69.8284,69.9466,69.8193,69.9193,29496.0
2020-02-26 11:30:00,76.92,76.92,76.75,76.89,148040.0,69.9193,69.9193,69.7648,69.8921,148040.0
2020-02-26 11:40:00,76.89,76.93,76.64,76.66,64016.0,69.8921,69.9284,69.6648,69.683,64016.0
2020-02-26 11:50:00,76.66,76.66,76.45,76.47,62754.0,69.683,69.683,69.4921,69.5103,62754.0
2020-02-26 12:00:00,76.48,76.52,76.05,76.13,288933.0,69.5194,69.5557,69.1285,69.2012,288933.0
2020-02-26 12:10:00,76.11,76.16,75.93,76.11,150267.0,69.1831,69.2285,69.0194,69.1831,150267.0
2020-02-26 12:20:00,76.12,76.22,76.08,76.2,128892.0,69.1921,69.283,69.1558,69.2649,128892.0
2020-02-26 12:30:00,76.21,76.44,76.21,76.32,170554.0,69.2739,69.483,69.2739,69.3739,170554.0
2020-02-26 12:40:00,76.31,76.39,76.21,76.32,87683.0,69.3648,69.4376,69.2739,69.3739,87683.0
2020-02-26 12:50:00,76.32,76.39,76.16,76.27,92840.0,69.3739,69.4376,69.2285,69.3285,92840.0
2020-02-26 13:00:00,76.28,76.34,76.12,76.12,79860.0,69.3376,69.3921,69.1921,69.1921,79860.0
2020-02-26 13:10:00,76.14,76.22,76.08,76.13,93372.0,69.2103,69.283,69.1558,69.2012,93372.0
2020-02-26 13:20:00,76.13,76.29,76.09,76.23,109812.0,69.2012,69.3467,69.1649,69.2921,109812.0
2020-02-26 13:30:00,76.22,76.24,75.65,75.67,359665.0,69.283,69.3012,68.7649,68.7831,359665.0
2020-02-26 13:40:00,75.66,76.02,75.55,75.91,553709.0,68.774,69.1012,68.674,69.0013,553709.0
2020-02-26 13:50:00,75.9,75.94,75.58,75.62,226607.0,68.9922,69.0285,68.7013,68.7376,226607.0
2020-02-26 14:00:00,75.62,75.88,75.55,75.74,130850.0,68.7376,68.974,68.674,68.8467,130850.0
2020-02-26 14:10:00,75.75,75.95,75.69,75.76,110612.0,68.8558,69.0376,68.8013,68.8649,110612.0
2020-02-26 14:20:00,75.76,76.03,75.73,75.85,75483.0,68.8649,69.1103,68.8376,68.9467,75483.0
2020-02-26 14:30:00,75.84,76.01,75.73,75.9,132419.0,68.9376,69.0922,68.8376,68.9922,132419.0
2020-02-26 14:40:00,75.91,75.92,75.72,75.83,68958.0,69.0013,69.0103,68.8285,68.9285,68958.0
2020-02-26 14:50:00,75.82,75.88,75.65,75.67,179836.0,68.9194,68.974,68.7649,68.7831,179836.0
2020-02-26 15:00:00,75.69,75.87,75.68,75.81,114460.0,68.8013,68.9649,68.7922,68.9104,114460.0
2020-02-26 15:10:00,75.85,76.08,75.79,76.01,177564.0,68.9467,69.1558,68.8922,69.0922,177564.0
2020-02-26 15:20:00,76.02,76.03,75.73,75.81,107130.0,69.1012,69.1103,68.8376,68.9104,107130.0
2020-02-26 15:30:00,75.83,75.89,75.73,75.89,204413.0,68.9285,68.9831,68.8376,68.9831,204413.0
2020-02-26 15:40:00,75.89,75.89,75.76,75.79,214236.0,68.9831,68.9831,68.8649,68.8922,214236.0
2020-02-26 15:50:00,75.79,75.87,75.67,75.67,392471.0,68.8922,68.9649,68.7831,68.7831,392471.0
2020-02-27 09:30:00,74.38,74.63,74.18,74.6,338319.0,67.6105,67.8377,67.4287,67.8105,338319.0
2020-02-27 09:40:00,74.58,74.59,73.94,74.1,224487.0,67.7923,67.8014,67.2105,67.356,224487.0
2020-02-27 09:50:00,74.11,74.46,74.04,74.25,279653.0,67.3651,67.6832,67.3014,67.4923,279653.0
2020-02-27 10:00:00,74.24,74.4,74.04,74.1,266613.0,67.4832,67.6287,67.3014,67.356,266613.0
2020-02-27 10:10:00,74.1,74.18,73.95,73.99,166609.0,67.356,67.4287,67.2196,67.256,166609.0
2020-02-27 10:20:00,73.99,74.0,73.67,73.74,274524.0,67.256,67.2651,66.9651,67.0288,274524.0
2020-02-27 10:30:00,73.73,73.78,73.37,73.78,176419.0,67.0197,67.0651,66.6924,67.0651,176419.0
2020-02-27 10:40:00,73.76,74.07,73.67,74.06,135668.0,67.0469,67.3287,66.9651,67.3196,135668.0
2020-02-27 10:50:00,74.03,74.35,73.96,74.35,166884.0,67.2924,67.5832,67.2287,67.5832,166884.0
2020-02-27 11:00:00,74.35,74.66,74.31,74.65,159222.0,67.5832,67.865,67.5469,67.8559,159222.0
2020-02-27 11:10:00,74.63,74.68,74.38,74.68,214339.0,67.8377,67.8832,67.6105,67.8832,214339.0
2020-02-27 11:20:00,74.67,74.68,74.28,74.29,155216.0,67.8741,67.8832,67.5196,67.5287,155216.0
2020-02-27 11:30:00,74.27,74.41,74.08,74.16,201384.0,67.5105,67.6378,67.3378,67.4105,201384.0
2020-02-27 11:40:00,74.15,74.32,74.01,74.26,186513.0,67.4014,67.556,67.2742,67.5014,186513.0
2020-02-27 11:50:00,74.27,74.62,74.2,74.6,335382.0,67.5105,67.8287,67.4469,67.8105,335382.0
2020-02-27 12:00:00,74.59,74.79,74.51,74.76,173746.0,67.8014,67.9832,67.7287,67.9559,173746.0
2020-02-27 12:10:00,74.77,75.01,74.77,75.01,212864.0,67.965,68.1832,67.965,68.1832,212864.0
2020-02-27 12:20:00,74.97,74.98,74.58,74.89,223417.0,68.1468,68.1559,67.7923,68.0741,223417.0
2020-02-27 12:30:00,74.88,75.23,74.85,75.23,446633.0,68.065,68.3831,68.0377,68.3831,446633.0
2020-02-27 12:40:00,75.22,75.22,75.0,75.19,781652.0,68.3741,68.3741,68.1741,68.3468,781652.0
2020-02-27 12:50:00,75.19,75.22,74.89,74.9,140391.0,68.3468,68.3741,68.0741,68.0832,140391.0
2020-02-27 13:00:00,74.87,75.08,74.8,75.05,118648.0,68.0559,68.2468,67.9923,68.2195,118648.0
2020-02-27 13:10:00,75.05,75.15,74.89,74.95,54762.0,68.2195,68.3104,68.0741,68.1286,54762.0
2020-02-27 13:20:00,74.91,75.0,74.72,74.72,127329.0,68.0923,68.1741,67.9196,67.9196,127329.0
2020-02-27 13:30:00,74.71,74.81,74.45,74.5,91404.0,67.9105,68.0014,67.6741,67.7196,91404.0
2020-02-27 13:40:00,74.51,74.56,74.06,74.41,426250.0,67.7287,67.7741,67.3196,67.6378,426250.0
2020-02-27 13:50:00,74.4,74.62,74.13,74.21,209653.0,67.6287,67.8287,67.3833,67.456,209653.0
2020-02-27 14:00:00,74.2,74.33,74.0,74.04,152500.0,67.4469,67.5651,67.2651,67.3014,152500.0
2020-02-27 14:10:00,74.03,74.26,73.96,73.96,141392.0,67.2924,67.5014,67.2287,67.2287,141392.0
2020-02-27 14:20:00,73.96,74.37,73.96,74.34,151975.0,67.2287,67.6014,67.2287,67.5741,151975.0
2020-02-27 14:30:00,74.32,74.32,74.1,74.18,97624.0,67.556,67.556,67.356,67.4287,97624.0
2020-02-27 14:40:00,74.18,74.28,74.06,74.18,196128.0,67.4287,67.5196,67.3196,67.4287,196128.0
2020-02-27 14:50:00,74.18,74.23,73.96,73.98,108199.0,67.4287,67.4742,67.2287,67.2469,108199.0
2020-02-27 15:00:00,73.98,74.14,73.78,74.12,221878.0,67.2469,67.3923,67.0651,67.3742,221878.0
2020-02-27 15:10:00,74.12,74.21,73.93,73.95,177085.0,67.3742,67.456,67.2015,67.2196,177085.0
2020-02-27 15:20:00,73.96,74.01,73.78,73.78,179255.0,67.2287,67.2742,67.0651,67.0651,179255.0
2020-02-27 15:30:00,73.79,73.85,73.61,73.62,190478.0,67.0742,67.1287,66.9106,66.9197,190478.0
2020-02-27 15:40:00,73.62,73.66,73.48,73.57,462986.0,66.9197,66.956,66.7924,66.8742,462986.0
2020-02-27 15:50:00,73.58,73.58,72.84,72.84,1432804.0,66.8833,66.8833,66.2107,66.2107,1432804.0
2020-02-28 09:30:00,70.81,71.7,70.74,71.51,647402.0,64.3654,65.1744,64.3018,65.0017,647402.0
2020-02-28 09:40:00,71.49,71.6,70.95,71.04,195397.0,64.9835,65.0835,64.4927,64.5745,195397.0
2020-02-28 09:50:00,71.02,71.14,70.38,70.56,135965.0,64.5563,64.6654,63.9746,64.1382,135965.0
2020-02-28 10:00:00,70.55,70.66,70.17,70.52,194576.0,64.1291,64.2291,63.7837,64.1018,194576.0
2020-02-28 10:10:00,70.52,70.88,70.3,70.76,194285.0,64.1018,64.429,63.9018,64.32,194285.0
2020-02-28 10:20:00,70.78,70.86,70.28,70.28,277621.0,64.3381,64.4109,63.8837,63.8837,277621.0
2020-02-28 10:30:00,70.27,70.81,70.26,70.57,167248.0,63.8746,64.3654,63.8655,64.1473,167248.0
2020-02-28 10:40:00,70.6,70.72,70.44,70.57,115666.0,64.1745,64.2836,64.0291,64.1473,115666.0
2020-02-28 10:50:00,70.55,71.14,70.52,71.04,133834.0,64.1291,64.6654,64.1018,64.5745,133834.0
2020-02-28 11:00:00,71.02,71.08,70.55,70.61,247326.0,64.5563,64.6108,64.1291,64.1836,247326.0
2020-02-28 11:10:00,70.62,71.14,70.62,71.12,102199.0,64.1927,64.6654,64.1927,64.6472,102199.0
2020-02-28 11:20:00,71.12,71.32,70.96,71.32,98035.0,64.6472,64.829,64.5018,64.829,98035.0
2020-02-28 11:30:00,71.33,71.85,71.25,71.83,251290.0,64.8381,65.3108,64.7654,65.2926,251290.0
2020-02-28 11:40:00,71.82,72.36,71.65,71.78,147301.0,65.2835,65.7743,65.129,65.2471,147301.0
2020-02-28 11:50:00,71.77,71.89,71.31,71.48,77944.0,65.238,65.3471,64.8199,64.9744,77944.0
2020-02-28 12:00:00,71.46,71.5,71.13,71.32,190066.0,64.9563,64.9926,64.6563,64.829,190066.0
2020-02-28 12:10:00,71.36,71.44,71.18,71.41,43612.0,64.8654,64.9381,64.7017,64.9108,43612.0
2020-02-28 12:20:00,71.45,71.72,71.37,71.72,53661.0,64.9472,65.1926,64.8744,65.1926,53661.0
2020-02-28 12:30:00,71.74,72.01,71.66,71.78,164641.0,65.2108,65.4562,65.1381,65.2471,164641.0
2020-02-28 12:40:00,71.78,71.95,71.46,71.59,120377.0,65.2471,65.4017,64.9563,65.0744,120377.0
2020-02-28 12:50:00,71.57,72.01,71.54,71.98,56384.0,65.0562,65.4562,65.029,65.4289,56384.0
2020-02-28 13:00:00,71.98,72.08,71.8,71.99,107240.0,65.4289,65.5198,65.2653,65.438,107240.0
2020-02-28 13:10:00,71.99,71.99,71.55,71.86,76977.0,65.438,65.438,65.0381,65.3199,76977.0
2020-02-28 13:20:00,71.81,71.88,71.62,71.62,57843.0,65.2744,65.338,65.1017,65.1017,57843.0
2020-02-28 13:30:00,71.61,71.61,71.17,71.25,123436.0,65.0926,65.0926,64.6927,64.7654,123436.0
2020-02-28 13:40:00,71.24,71.24,70.85,71.11,158094.0,64.7563,64.7563,64.4018,64.6381,158094.0
2020-02-28 13:50:00,71.1,71.15,70.92,71.12,144616.0,64.629,64.6745,64.4654,64.6472,144616.0
2020-02-28 14:00:00,71.1,71.11,70.73,70.78,143658.0,64.629,64.6381,64.2927,64.3381,143658.0
2020-02-28 14:10:00,70.78,71.12,70.78,71.11,139646.0,64.3381,64.6472,64.3381,64.6381,139646.0
2020-02-28 14:20:00,71.07,71.34,70.95,71.19,111628.0,64.6018,64.8472,64.4927,64.7108,111628.0
2020-02-28 14:30:00,71.2,71.68,71.15,71.4,204351.0,64.7199,65.1562,64.6745,64.9017,204351.0
2020-02-28 14:40:00,71.37,72.02,71.35,71.76,201534.0,64.8744,65.4653,64.8563,65.229,201534.0
2020-02-28 14:50:00,71.78,71.9,71.43,71.55,193784.0,65.2471,65.3562,64.929,65.0381,193784.0
2020-02-28 15:00:00,71.55,71.63,71.1,71.26,162884.0,65.0381,65.1108,64.629,64.7745,162884.0
2020-02-28 15:10:00,71.24,71.79,71.18,71.68,435177.0,64.7563,65.2562,64.7017,65.1562,435177.0
2020-02-28 15:20:00,71.69,71.72,71.07,71.08,188787.0,65.1653,65.1926,64.6018,64.6108,188787.0
2020-02-28 15:30:00,71.06,71.41,71.06,71.27,328332.0,64.5927,64.9108,64.5927,64.7836,328332.0
2020-02-28 15:40:00,71.28,71.48,70.93,71.42,297453.0,64.7926,64.9744,64.4745,64.9199,297453.0
2020-02-28 15:50:00,71.42,72.34,71.31,72.34,400592.0,64.9199,65.7562,64.8199,65.7562,400592.0
2020-03-02 09:30:00,72.62,72.89,72.26,72.27,412032.0,66.0107,66.2561,65.6834,65.6925,412032.0
2020-03-02 09:40:00,72.25,72.79,72.25,72.56,361395.0,65.6744,66.1652,65.6744,65.9561,361395.0
2020-03-02 09:50:00,72.51,72.68,72.35,72.44,261628.0,65.9107,66.0652,65.7653,65.8471,261628.0
2020-03-02 10:00:00,72.53,72.53,71.99,72.08,211383.0,65.9289,65.9289,65.438,65.5198,211383.0
2020-03-02 10:10:00,72.07,72.5,72.07,72.3,140487.0,65.5107,65.9016,65.5107,65.7198,140487.0
2020-03-02 10:20:00,72.3,72.35,72.03,72.31,124520.0,65.7198,65.7653,65.4744,65.7289,124520.0
2020-03-02 10:30:00,72.32,72.57,72.09,72.54,145087.0,65.738,65.9652,65.5289,65.938,145087.0
2020-03-02 10:40:00,72.56,72.84,72.47,72.84,212827.0,65.9561,66.2107,65.8743,66.2107,212827.0
2020-03-02 10:50:00,72.81,73.03,72.74,72.74,206034.0,66.1834,66.3834,66.1198,66.1198,206034.0
2020-03-02 11:00:00,72.74,72.9,72.68,72.76,141636.0,66.1198,66.2652,66.0652,66.1379,141636.0
2020-03-02 11:10:00,72.76,73.36,72.75,73.19,186377.0,66.1379,66.6833,66.1289,66.5288,186377.0
2020-03-02 11:20:00,73.19,73.4,73.19,73.32,239148.0,66.5288,66.7197,66.5288,66.647,239148.0
2020-03-02 11:30:00,73.33,73.57,73.21,73.54,211153.0,66.6561,66.8742,66.547,66.847,211153.0
2020-03-02 11:40:00,73.55,73.55,73.32,73.47,276692.0,66.856,66.856,66.647,66.7833,276692.0
2020-03-02 11:50:00,73.47,73.78,73.43,73.73,138826.0,66.7833,67.0651,66.747,67.0197,138826.0
2020-03-02 12:00:00,73.74,73.84,73.65,73.66,142400.0,67.0288,67.1196,66.9469,66.956,142400.0
2020-03-02 12:10:00,73.67,73.71,73.42,73.5,120297.0,66.9651,67.0015,66.7379,66.8106,120297.0
2020-03-02 12:20:00,73.51,73.52,73.31,73.5,265823.0,66.8197,66.8288,66.6379,66.8106,265823.0
2020-03-02 12:30:00,73.49,73.75,73.49,73.7,101524.0,66.8015,67.0378,66.8015,66.9924,101524.0
2020-03-02 12:40:00,73.71,73.76,73.54,73.7,148054.0,67.0015,67.0469,66.847,66.9924,148054.0
2020-03-02 12:50:00,73.7,73.81,73.62,73.76,114874.0,66.9924,67.0924,66.9197,67.0469,114874.0
2020-03-02 13:00:00,73.76,73.84,73.53,73.61,142343.0,67.0469,67.1196,66.8379,66.9106,142343.0
2020-03-02 13:10:00,73.62,73.68,73.4,73.42,121277.0,66.9197,66.9742,66.7197,66.7379,121277.0
2020-03-02 13:20:00,73.43,73.49,73.23,73.33,149221.0,66.747,66.8015,66.5652,66.6561,149221.0
2020-03-02 13:30:00,73.34,73.57,73.23,73.56,187505.0,66.6652,66.8742,66.5652,66.8651,187505.0
2020-03-02 13:40:00,73.56,73.64,73.4,73.45,100602.0,66.8651,66.9379,66.7197,66.7651,100602.0
2020-03-02 13:50:00,73.44,73.63,73.31,73.61,89780.0,66.7561,66.9288,66.6379,66.9106,89780.0
2020-03-02 14:00:00,73.6,73.74,73.53,73.74,115892.0,66.9015,67.0288,66.8379,67.0288,115892.0
2020-03-02 14:10:00,73.73,73.73,73.54,73.57,97251.0,67.0197,67.0197,66.847,66.8742,97251.0
2020-03-02 14:20:00,73.58,73.63,73.39,73.39,150694.0,66.8833,66.9288,66.7106,66.7106,150694.0
2020-03-02 14:30:00,73.41,73.47,73.1,73.11,102253.0,66.7288,66.7833,66.447,66.4561,102253.0
2020-03-02 14:40:00,73.1,73.18,72.86,73.15,101654.0,66.447,66.5197,66.2288,66.4924,101654.0
2020-03-02 14:50:00,73.14,73.29,72.97,73.02,148393.0,66.4834,66.6197,66.3288,66.3743,148393.0
2020-03-02 15:00:00,73.03,73.44,73.01,73.37,151679.0,66.3834,66.7561,66.3652,66.6924,151679.0
2020-03-02 15:10:00,73.37,73.5,73.27,73.39,110397.0,66.6924,66.8106,66.6015,66.7106,110397.0
2020-03-02 15:20:00,73.38,73.72,73.37,73.67,181672.0,66.7015,67.0106,66.6924,66.9651,181672.0
2020-03-02 15:30:00,73.67,74.0,73.61,73.99,218946.0,66.9651,67.2651,66.9106,67.256,218946.0
2020-03-02 15:40:00,73.98,74.27,73.88,74.26,366819.0,67.2469,67.5105,67.156,67.5014,366819.0
2020-03-02 15:50:00,74.27,74.71,74.27,74.71,978788.0,67.5105,67.9105,67.5105,67.9105,978788.0
2020-03-03 09:30:00,74.85,75.0,74.33,74.5,418517.0,68.0377,68.1741,67.5651,67.7196,418517.0
2020-03-03 09:40:00,74.51,74.61,74.33,74.5,173889.0,67.7287,67.8196,67.5651,67.7196,173889.0
2020-03-03 09:50:00,74.46,74.46,74.08,74.27,333553.0,67.6832,67.6832,67.3378,67.5105,333553.0
2020-03-03 10:00:00,74.26,75.93,74.25,75.43,179147.0,67.5014,69.0194,67.4923,68.5649,179147.0
2020-03-03 10:10:00,75.47,75.6,74.61,74.93,189157.0,68.6013,68.7195,67.8196,68.1104,189157.0
2020-03-03 10:20:00,74.85,75.42,74.83,75.08,111886.0,68.0377,68.5558,68.0195,68.2468,111886.0
2020-03-03 10:30:00,75.05,75.35,74.95,75.19,157418.0,68.2195,68.4922,68.1286,68.3468,157418.0
2020-03-03 10:40:00,75.19,75.44,74.99,75.06,185138.0,68.3468,68.574,68.165,68.2286,185138.0
2020-03-03 10:50:00,75.09,75.39,74.95,75.35,183372.0,68.2559,68.5286,68.1286,68.4922,183372.0
2020-03-03 11:00:00,75.33,75.4,74.79,74.79,123905.0,68.474,68.5377,67.9832,67.9832,123905.0
2020-03-03 11:10:00,74.8,74.8,74.35,74.37,220603.0,67.9923,67.9923,67.5832,67.6014,220603.0
2020-03-03 11:20:00,74.38,74.46,73.72,73.86,288247.0,67.6105,67.6832,67.0106,67.1378,288247.0
2020-03-03 11:30:00,73.82,74.38,73.79,74.38,163324.0,67.1015,67.6105,67.0742,67.6105,163324.0
2020-03-03 11:40:00,74.39,74.47,74.15,74.17,64894.0,67.6196,67.6923,67.4014,67.4196,64894.0
2020-03-03 11:50:00,74.17,74.72,74.16,74.67,67184.0,67.4196,67.9196,67.4105,67.8741,67184.0
2020-03-03 12:00:00,74.69,74.88,74.5,74.82,76821.0,67.8923,68.065,67.7196,68.0105,76821.0
2020-03-03 12:10:00,74.82,74.84,74.41,74.49,68918.0,68.0105,68.0286,67.6378,67.7105,68918.0
2020-03-03 12:20:00,74.49,74.61,74.26,74.34,106672.0,67.7105,67.8196,67.5014,67.5741,106672.0
2020-03-03 12:30:00,74.35,74.4,74.19,74.39,128443.0,67.5832,67.6287,67.4378,67.6196,128443.0
2020-03-03 12:40:00,74.4,74.56,74.25,74.45,75002.0,67.6287,67.7741,67.4923,67.6741,75002.0
2020-03-03 12:50:00,74.47,74.47,74.14,74.27,54020.0,67.6923,67.6923,67.3923,67.5105,54020.0
2020-03-03 13:00:00,74.24,74.24,73.99,74.04,113819.0,67.4832,67.4832,67.256,67.3014,113819.0
2020-03-03 13:10:00,74.05,74.13,73.74,73.78,90594.0,67.3105,67.3833,67.0288,67.0651,90594.0
2020-03-03 13:20:00,73.87,73.93,73.47,73.73,246597.0,67.1469,67.2015,66.7833,67.0197,246597.0
2020-03-03 13:30:00,73.71,73.86,73.55,73.77,124958.0,67.0015,67.1378,66.856,67.056,124958.0
2020-03-03 13:40:00,73.77,73.79,73.34,73.37,212054.0,67.056,67.0742,66.6652,66.6924,212054.0
2020-03-03 13:50:00,73.36,73.48,73.19,73.2,113001.0,66.6833,66.7924,66.5288,66.5379,113001.0
2020-03-03 14:00:00,73.2,73.36,72.68,72.68,139249.0,66.5379,66.6833,66.0652,66.0652,139249.0
2020-03-03 14:10:00,72.68,73.11,72.68,72.73,219989.0,66.0652,66.4561,66.0652,66.1107,219989.0
2020-03-03 14:20:00,72.72,73.26,72.66,73.21,166161.0,66.1016,66.5924,66.047,66.547,166161.0
2020-03-03 14:30:00,73.21,73.37,72.94,72.94,136134.0,66.547,66.6924,66.3016,66.3016,136134.0
2020-03-03 14:40:00,72.95,73.37,72.85,73.35,120907.0,66.3106,66.6924,66.2198,66.6742,120907.0
2020-03-03 14:50:00,73.36,73.52,73.13,73.4,154983.0,66.6833,66.8288,66.4743,66.7197,154983.0
2020-03-03 15:00:00,73.44,73.7,73.3,73.46,120084.0,66.7561,66.9924,66.6288,66.7742,120084.0
2020-03-03 15:10:00,73.48,73.95,73.44,73.87,141318.0,66.7924,67.2196,66.7561,67.1469,141318.0
2020-03-03 15:20:00,73.87,73.98,73.44,73.96,169270.0,67.1469,67.2469,66.7561,67.2287,169270.0
2020-03-03 15:30:00,73.96,73.96,73.07,73.12,326534.0,67.2287,67.2287,66.4197,66.4652,326534.0
2020-03-03 15:40:00,73.14,73.83,73.07,73.43,241240.0,66.4834,67.1106,66.4197,66.747,241240.0
2020-03-03 15:50:00,73.41,73.65,73.04,73.17,365251.0,66.7288,66.9469,66.3925,66.5106,365251.0
2020-03-04 09:30:00,74.52,74.79,74.16,74.3,208888.0,67.7378,67.9832,67.4105,67.5378,208888.0
2020-03-04 09:40:00,74.31,74.45,74.17,74.18,243191.0,67.5469,67.6741,67.4196,67.4287,243191.0
2020-03-04 09:50:00,74.2,74.32,73.98,74.1,169504.0,67.4469,67.556,67.2469,67.356,169504.0
2020-03-04 10:00:00,74.16,74.36,73.99,74.26,185299.0,67.4105,67.5923,67.256,67.5014,185299.0
2020-03-04 10:10:00,74.27,74.66,74.2,74.64,63602.0,67.5105,67.865,67.4469,67.8468,63602.0
2020-03-04 10:20:00,74.65,74.76,74.53,74.64,119544.0,67.8559,67.9559,67.7469,67.8468,119544.0
2020-03-04 10:30:00,74.65,74.66,74.24,74.33,167748.0,67.8559,67.865,67.4832,67.5651,167748.0
2020-03-04 10:40:00,74.32,74.47,74.21,74.33,182153.0,67.556,67.6923,67.456,67.5651,182153.0
2020-03-04 10:50:00,74.43,74.46,74.2,74.28,55496.0,67.656,67.6832,67.4469,67.5196,55496.0
2020-03-04 11:00:00,74.28,74.43,74.16,74.28,93016.0,67.5196,67.656,67.4105,67.5196,93016.0
2020-03-04 11:10:00,74.26,74.44,74.26,74.4,88573.0,67.5014,67.665,67.5014,67.6287,88573.0
2020-03-04 11:20:00,74.42,74.53,74.22,74.53,141310.0,67.6469,67.7469,67.4651,67.7469,141310.0
2020-03-04 11:30:00,74.54,74.58,74.31,74.35,139528.0,67.7559,67.7923,67.5469,67.5832,139528.0
2020-03-04 11:40:00,74.33,74.43,74.18,74.25,147139.0,67.5651,67.656,67.4287,67.4923,147139.0
2020-03-04 11:50:00,74.24,74.46,74.23,74.33,80740.0,67.4832,67.6832,67.4742,67.5651,80740.0
2020-03-04 12:00:00,74.35,74.51,74.35,74.47,41579.0,67.5832,67.7287,67.5832,67.6923,41579.0
2020-03-04 12:10:00,74.48,74.59,74.4,74.47,20944.0,67.7014,67.8014,67.6287,67.6923,20944.0
2020-03-04 12:20:00,74.51,74.67,74.44,74.64,25862.0,67.7287,67.8741,67.665,67.8468,25862.0
2020-03-04 12:30:00,74.63,74.69,74.57,74.57,34410.0,67.8377,67.8923,67.7832,67.7832,34410.0
2020-03-04 12:40:00,74.59,74.75,74.53,74.75,54618.0,67.8014,67.9468,67.7469,67.9468,54618.0
2020-03-04 12:50:00,74.75,74.92,74.72,74.92,32137.0,67.9468,68.1014,67.9196,68.1014,32137.0
2020-03-04 13:00:00,74.91,75.09,74.91,75.0,28380.0,68.0923,68.2559,68.0923,68.1741,28380.0
2020-03-04 13:10:00,75.01,75.15,74.94,75.14,30436.0,68.1832,68.3104,68.1195,68.3013,30436.0
2020-03-04 13:20:00,75.15,75.21,75.1,75.13,26063.0,68.3104,68.365,68.265,68.2922,26063.0
2020-03-04 13:30:00,75.15,75.2,75.04,75.06,64079.0,68.3104,68.3559,68.2104,68.2286,64079.0
2020-03-04 13:40:00,75.06,75.12,75.04,75.11,16856.0,68.2286,68.2832,68.2104,68.2741,16856.0
2020-03-04 13:50:00,75.13,75.21,75.07,75.09,10938.0,68.2922,68.365,68.2377,68.2559,10938.0
2020-03-04 14:00:00,75.16,75.16,74.97,75.06,22707.0,68.3195,68.3195,68.1468,68.2286,22707.0
2020-03-04 14:10:00,75.05,75.18,75.03,75.17,9456.0,68.2195,68.3377,68.2013,68.3286,9456.0
2020-03-04 14:20:00,75.12,75.26,75.11,75.22,48322.0,68.2832,68.4104,68.2741,68.3741,48322.0
2020-03-04 14:30:00,75.27,75.29,75.12,75.14,61982.0,68.4195,68.4377,68.2832,68.3013,61982.0
2020-03-04 14:40:00,75.19,75.24,75.08,75.12,36838.0,68.3468,68.3922,68.2468,68.2832,36838.0
2020-03-04 14:50:00,75.19,75.22,75.05,75.16,82427.0,68.3468,68.3741,68.2195,68.3195,82427.0
2020-03-04 15:00:00,75.16,75.29,75.13,75.19,89943.0,68.3195,68.4377,68.2922,68.3468,89943.0
2020-03-04 15:10:00,75.21,75.32,75.18,75.27,69334.0,68.365,68.465,68.3377,68.4195,69334.0
2020-03-04 15:20:00,75.3,75.51,75.27,75.51,71066.0,68.4468,68.6377,68.4195,68.6377,71066.0
2020-03-04 15:30:00,75.52,75.69,75.52,75.67,99549.0,68.6467,68.8013,68.6467,68.7831,99549.0
2020-03-04 15:40:00,75.69,75.69,75.41,75.48,219006.0,68.8013,68.8013,68.5468,68.6104,219006.0
2020-03-04 15:50:00,75.49,75.83,75.48,75.79,261400.0,68.6195,68.9285,68.6104,68.8922,261400.0
2020-03-05 09:30:00,73.99,74.42,73.99,74.32,239020.0,67.256,67.6469,67.256,67.556,239020.0
2020-03-05 09:40:00,74.33,74.37,74.15,74.17,128526.0,67.5651,67.6014,67.4014,67.4196,128526.0
2020-03-05 09:50:00,74.17,74.27,73.94,74.07,127604.0,67.4196,67.5105,67.2105,67.3287,127604.0
2020-03-05 10:00:00,74.08,74.16,73.98,74.03,131745.0,67.3378,67.4105,67.2469,67.2924,131745.0
2020-03-05 10:10:00,74.03,74.37,74.03,74.36,61634.0,67.2924,67.6014,67.2924,67.5923,61634.0
2020-03-05 10:20:00,74.36,74.51,74.24,74.26,134897.0,67.5923,67.7287,67.4832,67.5014,134897.0
2020-03-05 10:30:00,74.23,74.34,74.13,74.15,108380.0,67.4742,67.5741,67.3833,67.4014,108380.0
2020-03-05 10:40:00,74.14,74.35,74.13,74.31,55663.0,67.3923,67.5832,67.3833,67.5469,55663.0
2020-03-05 10:50:00,74.31,74.45,74.26,74.31,30591.0,67.5469,67.6741,67.5014,67.5469,30591.0
2020-03-05 11:00:00,74.32,74.62,74.3,74.61,41225.0,67.556,67.8287,67.5378,67.8196,41225.0
2020-03-05 11:10:00,74.59,74.75,74.54,74.71,20107.0,67.8014,67.9468,67.7559,67.9105,20107.0
2020-03-05 11:20:00,74.71,74.79,74.55,74.68,85605.0,67.9105,67.9832,67.765,67.8832,85605.0
2020-03-05 11:30:00,74.69,74.75,74.41,74.42,108446.0,67.8923,67.9468,67.6378,67.6469,108446.0
2020-03-05 11:40:00,74.42,74.46,74.31,74.41,27163.0,67.6469,67.6832,67.5469,67.6378,27163.0
2020-03-05 11:50:00,74.41,74.46,74.2,74.24,62478.0,67.6378,67.6832,67.4469,67.4832,62478.0
2020-03-05 12:00:00,74.28,74.34,74.06,74.1,21131.0,67.5196,67.5741,67.3196,67.356,21131.0
2020-03-05 12:10:00,74.07,74.18,73.98,74.01,46688.0,67.3287,67.4287,67.2469,67.2742,46688.0
2020-03-05 12:20:00,74.01,74.07,73.9,74.01,44452.0,67.2742,67.3287,67.1742,67.2742,44452.0
2020-03-05 12:30:00,73.99,74.11,73.84,73.84,41873.0,67.256,67.3651,67.1196,67.1196,41873.0
2020-03-05 12:40:00,73.85,73.86,73.53,73.74,63471.0,67.1287,67.1378,66.8379,67.0288,63471.0
2020-03-05 12:50:00,73.73,73.75,73.61,73.62,75648.0,67.0197,67.0378,66.9106,66.9197,75648.0
2020-03-05 13:00:00,73.6,73.7,73.51,73.53,34925.0,66.9015,66.9924,66.8197,66.8379,34925.0
2020-03-05 13:10:00,73.54,73.63,73.43,73.46,53529.0,66.847,66.9288,66.747,66.7742,53529.0
2020-03-05 13:20:00,73.46,73.69,73.44,73.69,77452.0,66.7742,66.9833,66.7561,66.9833,77452.0
2020-03-05 13:30:00,73.71,73.92,73.65,73.76,49569.0,67.0015,67.1924,66.9469,67.0469,49569.0
2020-03-05 13:40:00,73.73,73.87,73.65,73.86,24605.0,67.0197,67.1469,66.9469,67.1378,24605.0
2020-03-05 13:50:00,73.9,73.94,73.67,73.8,36458.0,67.1742,67.2105,66.9651,67.0833,36458.0
2020-03-05 14:00:00,73.8,73.8,73.55,73.62,20771.0,67.0833,67.0833,66.856,66.9197,20771.0
2020-03-05 14:10:00,73.61,73.81,73.53,73.57,155718.0,66.9106,67.0924,66.8379,66.8742,155718.0
2020-03-05 14:20:00,73.55,73.59,73.34,73.39,92180.0,66.856,66.8924,66.6652,66.7106,92180.0
2020-03-05 14:30:00,73.4,73.68,73.39,73.64,98003.0,66.7197,66.9742,66.7106,66.9379,98003.0
2020-03-05 14:40:00,73.63,73.69,73.46,73.56,49965.0,66.9288,66.9833,66.7742,66.8651,49965.0
2020-03-05 14:50:00,73.57,73.62,73.42,73.52,35949.0,66.8742,66.9197,66.7379,66.8288,35949.0
2020-03-05 15:00:00,73.52,73.52,73.38,73.5,56376.0,66.8288,66.8288,66.7015,66.8106,56376.0
2020-03-05 15:10:00,73.53,73.53,73.17,73.25,65264.0,66.8379,66.8379,66.5106,66.5833,65264.0
2020-03-05 15:20:00,73.26,73.34,73.12,73.25,72844.0,66.5924,66.6652,66.4652,66.5833,72844.0
2020-03-05 15:30:00,73.24,73.68,73.19,73.36,64237.0,66.5743,66.9742,66.5288,66.6833,64237.0
2020-03-05 15:40:00,73.39,73.51,73.24,73.44,60818.0,66.7106,66.8197,66.5743,66.7561,60818.0
2020-03-05 15:50:00,73.45,73.74,73.4,73.6,366509.0,66.7651,67.0288,66.7197,66.9015,366509.0
2020-03-06 09:30:00,71.5,72.0,71.5,71.91,188772.0,64.9926,65.4471,64.9926,65.3653,188772.0
2020-03-06 09:40:00,71.91,71.93,71.58,71.59,84951.0,65.3653,65.3835,65.0653,65.0744,84951.0
2020-03-06 09:50:00,71.57,71.8,71.39,71.72,111676.0,65.0562,65.2653,64.8926,65.1926,111676.0
2020-03-06 10:00:00,71.78,71.95,71.63,71.68,100431.0,65.2471,65.4017,65.1108,65.1562,100431.0
2020-03-06 10:10:00,71.67,71.97,71.61,71.83,60154.0,65.1471,65.4198,65.0926,65.2926,60154.0
2020-03-06 10:20:00,71.8,72.31,71.76,72.28,125695.0,65.2653,65.7289,65.229,65.7016,125695.0
2020-03-06 10:30:00,72.27,72.45,72.04,72.38,206838.0,65.6925,65.8562,65.4835,65.7925,206838.0
2020-03-06 10:40:00,72.37,72.57,72.27,72.56,118448.0,65.7834,65.9652,65.6925,65.9561,118448.0
2020-03-06 10:50:00,72.57,72.6,72.26,72.43,150705.0,65.9652,65.9925,65.6834,65.838,150705.0
2020-03-06 11:00:00,72.45,72.49,72.1,72.13,63644.0,65.8562,65.8925,65.538,65.5653,63644.0
2020-03-06 11:10:00,72.09,72.2,71.97,72.02,71926.0,65.5289,65.6289,65.4198,65.4653,71926.0
2020-03-06 11:20:00,72.02,72.14,71.94,72.02,60053.0,65.4653,65.5744,65.3926,65.4653,60053.0
2020-03-06 11:30:00,72.03,72.22,72.02,72.16,77190.0,65.4744,65.6471,65.4653,65.5925,77190.0
2020-03-06 11:40:00,72.15,72.15,71.8,71.8,60626.0,65.5835,65.5835,65.2653,65.2653,60626.0
2020-03-06 11:50:00,71.8,72.01,71.8,71.95,45581.0,65.2653,65.4562,65.2653,65.4017,45581.0
2020-03-06 12:00:00,71.95,71.98,71.7,71.71,32569.0,65.4017,65.4289,65.1744,65.1835,32569.0
2020-03-06 12:10:00,71.68,71.8,71.6,71.62,71733.0,65.1562,65.2653,65.0835,65.1017,71733.0
2020-03-06 12:20:00,71.61,71.79,71.6,71.62,81037.0,65.0926,65.2562,65.0835,65.1017,81037.0
2020-03-06 12:30:00,71.64,72.09,71.59,71.98,57845.0,65.1199,65.5289,65.0744,65.4289,57845.0
2020-03-06 12:40:00,71.97,72.15,71.93,71.97,55566.0,65.4198,65.5835,65.3835,65.4198,55566.0
2020-03-06 12:50:00,71.96,72.0,71.84,71.86,26576.0,65.4108,65.4471,65.3017,65.3199,26576.0
2020-03-06 13:00:00,71.88,72.09,71.85,71.99,55467.0,65.338,65.5289,65.3108,65.438,55467.0
2020-03-06 13:10:00,72.03,72.05,71.87,71.96,60828.0,65.4744,65.4926,65.3289,65.4108,60828.0
2020-03-06 13:20:00,71.99,72.27,71.99,72.06,77706.0,65.438,65.6925,65.438,65.5017,77706.0
2020-03-06 13:30:00,72.07,72.15,71.9,72.08,82905.0,65.5107,65.5835,65.3562,65.5198,82905.0
2020-03-06 13:40:00,72.08,72.16,71.79,71.84,121534.0,65.5198,65.5925,65.2562,65.3017,121534.0
2020-03-06 13:50:00,71.82,71.89,71.67,71.7,109359.0,65.2835,65.3471,65.1471,65.1744,109359.0
2020-03-06 14:00:00,71.7,71.71,71.54,71.59,114629.0,65.1744,65.1835,65.029,65.0744,114629.0
2020-03-06 14:10:00,71.58,71.67,71.54,71.57,50913.0,65.0653,65.1471,65.029,65.0562,50913.0
2020-03-06 14:20:00,71.56,71.77,71.51,71.66,69799.0,65.0472,65.238,65.0017,65.1381,69799.0
2020-03-06 14:30:00,71.67,71.72,71.35,71.37,51764.0,65.1471,65.1926,64.8563,64.8744,51764.0
2020-03-06 14:40:00,71.39,71.46,71.21,71.22,66725.0,64.8926,64.9563,64.729,64.7381,66725.0
2020-03-06 14:50:00,71.22,71.36,71.16,71.23,79028.0,64.7381,64.8654,64.6836,64.7472,79028.0
2020-03-06 15:00:00,71.23,71.29,71.07,71.1,71186.0,64.7472,64.8017,64.6018,64.629,71186.0
2020-03-06 15:10:00,71.1,71.55,71.09,71.54,101715.0,64.629,65.0381,64.6199,65.029,101715.0
2020-03-06 15:20:00,71.54,71.64,71.41,71.42,465170.0,65.029,65.1199,64.9108,64.9199,465170.0
2020-03-06 15:30:00,71.42,72.01,71.35,71.6,362711.0,64.9199,65.4562,64.8563,65.0835,362711.0
2020-03-06 15:40:00,71.62,72.08,71.58,72.0,289817.0,65.1017,65.5198,65.0653,65.4471,289817.0
2020-03-06 15:50:00,72.0,72.56,72.0,72.3,327704.0,65.4471,65.9561,65.4471,65.7198,327704.0
2020-03-09 09:30:00,67.29,67.4,67.17,67.4,196437.0,61.1658,61.2658,61.0567,61.2658,196437.0
2020-03-09 09:40:00,67.3,67.3,66.89,66.89,116271.0,61.1749,61.1749,60.8022,60.8022,116271.0
2020-03-09 09:50:00,66.91,68.07,66.7,67.85,126471.0,60.8204,61.8748,60.6295,61.6748,126471.0
2020-03-09 10:00:00,68.22,68.47,67.72,68.44,114715.0,62.0111,62.2384,61.5566,62.2111,114715.0
2020-03-09 10:10:00,68.44,68.67,68.19,68.56,271122.0,62.2111,62.4202,61.9839,62.3202,271122.0
2020-03-09 10:20:00,68.55,68.59,68.07,68.33,393961.0,62.3111,62.3475,61.8748,62.1111,393961.0
2020-03-09 10:30:00,68.37,68.46,68.2,68.41,102479.0,62.1475,62.2293,61.993,62.1838,102479.0
2020-03-09 10:40:00,68.41,68.46,68.05,68.05,211735.0,62.1838,62.2293,61.8566,61.8566,211735.0
2020-03-09 10:50:00,68.05,68.05,67.79,67.85,178096.0,61.8566,61.8566,61.6203,61.6748,178096.0
2020-03-09 11:00:00,67.84,67.9,67.7,67.78,194314.0,61.6657,61.7203,61.5385,61.6112,194314.0
2020-03-09 11:10:00,67.78,68.33,67.77,68.27,120696.0,61.6112,62.1111,61.6021,62.0566,120696.0
2020-03-09 11:20:00,68.26,68.43,68.16,68.23,169679.0,62.0475,62.202,61.9566,62.0202,169679.0
2020-03-09 11:30:00,68.22,68.62,68.05,68.54,200033.0,62.0111,62.3747,61.8566,62.302,200033.0
2020-03-09 11:40:00,68.58,68.85,68.51,68.84,176942.0,62.3384,62.5838,62.2747,62.5747,176942.0
2020-03-09 11:50:00,68.84,68.9,68.62,68.62,1735716.0,62.5747,62.6292,62.3747,62.3747,1735716.0
2020-03-09 12:00:00,68.61,68.88,68.45,68.84,1566715.0,62.3656,62.6111,62.2202,62.5747,1566715.0
2020-03-09 12:10:00,68.84,68.89,68.47,68.5,1213509.0,62.5747,62.6202,62.2384,62.2657,1213509.0
2020-03-09 12:20:00,68.52,68.55,68.19,68.2,962848.0,62.2838,62.3111,61.9839,61.993,962848.0
2020-03-09 12:30:00,68.21,68.28,67.83,68.08,67560.0,62.002,62.0657,61.6566,61.8839,67560.0
2020-03-09 12:40:00,68.11,68.11,67.69,67.73,311056.0,61.9111,61.9111,61.5294,61.5657,311056.0
2020-03-09 12:50:00,67.74,67.95,67.72,67.84,172213.0,61.5748,61.7657,61.5566,61.6657,172213.0
2020-03-09 13:00:00,67.85,68.05,67.66,67.79,114670.0,61.6748,61.8566,61.5021,61.6203,114670.0
2020-03-09 13:10:00,67.79,68.02,67.78,67.83,358650.0,61.6203,61.8293,61.6112,61.6566,358650.0
2020-03-09 13:20:00,67.81,67.84,67.58,67.63,247771.0,61.6385,61.6657,61.4294,61.4748,247771.0
2020-03-09 13:30:00,67.63,67.63,67.31,67.32,212833.0,61.4748,61.4748,61.184,61.193,212833.0
2020-03-09 13:40:00,67.32,67.39,67.02,67.27,420937.0,61.193,61.2567,60.9204,61.1476,420937.0
2020-03-09 13:50:00,67.26,67.26,66.95,66.98,239090.0,61.1385,61.1385,60.8567,60.884,239090.0
2020-03-09 14:00:00,66.98,67.01,66.66,66.75,189751.0,60.884,60.9113,60.5931,60.6749,189751.0
2020-03-09 14:10:00,66.71,67.28,66.71,67.14,119742.0,60.6386,61.1567,60.6386,61.0294,119742.0
2020-03-09 14:20:00,67.18,67.28,66.82,66.83,46356.0,61.0658,61.1567,60.7386,60.7476,46356.0
2020-03-09 14:30:00,66.79,67.0,66.67,66.93,49276.0,60.7113,60.9022,60.6022,60.8385,49276.0
2020-03-09 14:40:00,66.98,66.99,66.55,66.69,227953.0,60.884,60.8931,60.4931,60.6204,227953.0
2020-03-09 14:50:00,66.69,67.39,66.69,67.2,349603.0,60.6204,61.2567,60.6204,61.084,349603.0
2020-03-09 15:00:00,67.21,67.52,67.03,67.31,581871.0,61.0931,61.3748,60.9294,61.184,581871.0
2020-03-09 15:10:00,67.31,67.37,67.05,67.17,310060.0,61.184,61.2385,60.9476,61.0567,310060.0
2020-03-09 15:20:00,67.17,67.71,67.07,67.47,447037.0,61.0567,61.5476,60.9658,61.3294,447037.0
2020-03-09 15:30:00,67.48,67.71,67.23,67.64,537252.0,61.3385,61.5476,61.1112,61.4839,537252.0
2020-03-09 15:40:00,67.65,67.73,67.38,67.54,383741.0,61.493,61.5657,61.2476,61.393,383741.0
2020-03-09 15:50:00,67.52,67.54,66.75,66.82,480160.0,61.3748,61.393,60.6749,60.7386,480160.0
2020-03-10 09:30:00,69.21,69.36,68.87,68.92,285147.0,62.911,63.0474,62.602,62.6474,285147.0
2020-03-10 09:40:00,68.94,68.95,68.55,68.7,130118.0,62.6656,62.6747,62.3111,62.4475,130118.0
2020-03-10 09:50:00,68.68,68.94,68.54,68.74,284850.0,62.4293,62.6656,62.302,62.4838,284850.0
2020-03-10 10:00:00,68.77,69.08,68.68,69.08,44107.0,62.5111,62.7929,62.4293,62.7929,44107.0
2020-03-10 10:10:00,69.06,69.19,68.94,68.96,51066.0,62.7747,62.8929,62.6656,62.6838,51066.0
2020-03-10 10:20:00,69.06,69.17,68.68,68.69,100127.0,62.7747,62.8747,62.4293,62.4384,100127.0
2020-03-10 10:30:00,68.7,68.72,68.45,68.5,126837.0,62.4475,62.4656,62.2202,62.2657,126837.0
2020-03-10 10:40:00,68.5,68.53,68.1,68.11,136415.0,62.2657,62.2929,61.9021,61.9111,136415.0
2020-03-10 10:50:00,68.11,68.18,67.86,67.87,68194.0,61.9111,61.9748,61.6839,61.693,68194.0
2020-03-10 11:00:00,67.85,68.17,67.76,68.14,88896.0,61.6748,61.9657,61.593,61.9384,88896.0
2020-03-10 11:10:00,68.12,68.14,67.58,67.58,65145.0,61.9202,61.9384,61.4294,61.4294,65145.0
2020-03-10 11:20:00,67.62,67.63,67.11,67.12,47694.0,61.4657,61.4748,61.0022,61.0113,47694.0
2020-03-10 11:30:00,67.15,67.19,66.81,67.03,100919.0,61.0385,61.0749,60.7295,60.9294,100919.0
2020-03-10 11:40:00,67.05,67.67,66.88,67.52,238924.0,60.9476,61.5112,60.7931,61.3748,238924.0
2020-03-10 11:50:00,67.53,67.59,67.01,67.18,158564.0,61.3839,61.4385,60.9113,61.0658,158564.0
2020-03-10 12:00:00,67.2,67.7,67.2,67.54,260263.0,61.084,61.5385,61.084,61.393,260263.0
2020-03-10 12:10:00,67.59,68.08,67.59,67.96,245325.0,61.4385,61.8839,61.4385,61.7748,245325.0
2020-03-10 12:20:00,67.92,67.94,67.53,67.53,117190.0,61.7384,61.7566,61.3839,61.3839,117190.0
2020-03-10 12:30:00,67.49,67.51,67.15,67.5,31517.0,61.3476,61.3658,61.0385,61.3567,31517.0
2020-03-10 12:40:00,67.41,67.73,67.23,67.6,56303.0,61.2749,61.5657,61.1112,61.4476,56303.0
2020-03-10 12:50:00,67.59,67.85,67.46,67.69,17844.0,61.4385,61.6748,61.3203,61.5294,17844.0
2020-03-10 13:00:00,67.68,67.89,67.41,67.89,240071.0,61.5203,61.7112,61.2749,61.7112,240071.0
2020-03-10 13:10:00,67.91,68.08,67.72,68.03,117954.0,61.7294,61.8839,61.5566,61.8384,117954.0
2020-03-10 13:20:00,68.09,68.19,67.81,67.91,35722.0,61.893,61.9839,61.6385,61.7294,35722.0
2020-03-10 13:30:00,67.88,68.04,67.65,67.71,73627.0,61.7021,61.8475,61.493,61.5476,73627.0
2020-03-10 13:40:00,67.79,67.82,67.46,67.5,41714.0,61.6203,61.6475,61.3203,61.3567,41714.0
2020-03-10 13:50:00,67.49,67.57,67.29,67.42,85728.0,61.3476,61.4203,61.1658,61.2839,85728.0
2020-03-10 14:00:00,67.38,67.59,67.24,67.54,96295.0,61.2476,61.4385,61.1203,61.393,96295.0
2020-03-10 14:10:00,67.57,67.85,67.48,67.76,228375.0,61.4203,61.6748,61.3385,61.593,228375.0
2020-03-10 14:20:00,67.76,67.9,67.5,67.83,255177.0,61.593,61.7203,61.3567,61.6566,255177.0
2020-03-10 14:30:00,67.84,68.18,67.79,68.07,68420.0,61.6657,61.9748,61.6203,61.8748,68420.0
2020-03-10 14:40:00,68.06,68.83,68.03,68.8,132109.0,61.8657,62.5656,61.8384,62.5384,132109.0
2020-03-10 14:50:00,68.79,68.79,68.42,68.55,386693.0,62.5293,62.5293,62.1929,62.3111,386693.0
2020-03-10 15:00:00,68.6,68.99,68.51,68.81,82162.0,62.3566,62.7111,62.2747,62.5474,82162.0
2020-03-10 15:10:00,68.83,69.36,68.8,69.34,73540.0,62.5656,63.0474,62.5384,63.0292,73540.0
2020-03-10 15:20:00,69.31,69.46,69.02,69.03,125375.0,63.0019,63.1383,62.7383,62.7474,125375.0
2020-03-10 15:30:00,69.01,69.32,68.8,69.27,289309.0,62.7292,63.011,62.5384,62.9656,289309.0
2020-03-10 15:40:00,69.28,69.5,69.14,69.46,336119.0,62.9747,63.1746,62.8474,63.1383,336119.0
2020-03-10 15:50:00,69.44,69.78,69.44,69.76,599209.0,63.1201,63.4292,63.1201,63.411,599209.0
2020-03-11 09:30:00,67.92,68.12,67.72,67.77,606859.0,61.7384,61.9202,61.5566,61.6021,606859.0
2020-03-11 09:40:00,67.76,67.99,67.55,67.7,381708.0,61.593,61.8021,61.4021,61.5385,381708.0
2020-03-11 09:50:00,67.65,67.92,67.59,67.85,224212.0,61.493,61.7384,61.4385,61.6748,224212.0
2020-03-11 10:00:00,67.73,68.02,67.7,67.96,106616.0,61.5657,61.8293,61.5385,61.7748,106616.0
2020-03-11 10:10:00,67.97,68.02,67.81,67.87,94897.0,61.7839,61.8293,61.6385,61.693,94897.0
2020-03-11 10:20:00,67.87,67.9,67.5,67.55,111929.0,61.693,61.7203,61.3567,61.4021,111929.0
2020-03-11 10:30:00,67.53,67.69,67.4,67.5,156471.0,61.3839,61.5294,61.2658,61.3567,156471.0
2020-03-11 10:40:00,67.48,67.62,67.24,67.28,194026.0,61.3385,61.4657,61.1203,61.1567,194026.0
2020-03-11 10:50:00,67.28,67.43,67.12,67.35,254968.0,61.1567,61.293,61.0113,61.2203,254968.0
2020-03-11 11:00:00,67.36,67.55,67.15,67.38,111477.0,61.2294,61.4021,61.0385,61.2476,111477.0
2020-03-11 11:10:00,67.37,67.41,67.05,67.06,99605.0,61.2385,61.2749,60.9476,60.9567,99605.0
2020-03-11 11:20:00,67.09,67.12,66.88,66.95,83482.0,60.984,61.0113,60.7931,60.8567,83482.0
2020-03-11 11:30:00,66.91,67.25,66.87,67.22,87474.0,60.8204,61.1294,60.784,61.1022,87474.0
2020-03-11 11:40:00,67.24,67.27,66.91,67.13,146921.0,61.1203,61.1476,60.8204,61.0203,146921.0
2020-03-11 11:50:00,67.17,67.23,66.98,67.18,89891.0,61.0567,61.1112,60.884,61.0658,89891.0
2020-03-11 12:00:00,67.17,67.37,66.99,67.34,65558.0,61.0567,61.2385,60.8931,61.2112,65558.0
2020-03-11 12:10:00,67.37,67.69,67.36,67.59,55359.0,61.2385,61.5294,61.2294,61.4385,55359.0
2020-03-11 12:20:00,67.6,67.67,67.16,67.16,139249.0,61.4476,61.5112,61.0476,61.0476,139249.0
2020-03-11 12:30:00,67.17,67.24,66.91,66.93,141042.0,61.0567,61.1203,60.8204,60.8385,141042.0
2020-03-11 12:40:00,66.91,66.98,66.7,66.74,229449.0,60.8204,60.884,60.6295,60.6658,229449.0
2020-03-11 12:50:00,66.76,66.97,66.67,66.85,94584.0,60.684,60.8749,60.6022,60.7658,94584.0
2020-03-11 13:00:00,66.83,66.83,66.52,66.54,123200.0,60.7476,60.7476,60.4659,60.484,123200.0
2020-03-11 13:10:00,66.56,66.74,66.53,66.7,157941.0,60.5022,60.6658,60.4749,60.6295,157941.0
2020-03-11 13:20:00,66.7,66.92,66.64,66.88,302119.0,60.6295,60.8295,60.5749,60.7931,302119.0
2020-03-11 13:30:00,66.9,66.97,66.69,66.69,60325.0,60.8113,60.8749,60.6204,60.6204,60325.0
2020-03-11 13:40:00,66.67,66.84,66.51,66.76,106779.0,60.6022,60.7567,60.4568,60.684,106779.0
2020-03-11 13:50:00,66.71,66.86,66.58,66.75,126048.0,60.6386,60.7749,60.5204,60.6749,126048.0
2020-03-11 14:00:00,66.76,66.83,66.38,66.42,298934.0,60.684,60.7476,60.3386,60.375,298934.0
2020-03-11 14:10:00,66.43,66.49,66.33,66.33,70268.0,60.3841,60.4386,60.2932,60.2932,70268.0
2020-03-11 14:20:00,66.31,66.38,66.2,66.25,149965.0,60.275,60.3386,60.175,60.2204,149965.0
2020-03-11 14:30:00,66.28,66.52,66.23,66.43,125251.0,60.2477,60.4659,60.2023,60.3841,125251.0
2020-03-11 14:40:00,66.42,66.63,66.3,66.3,174321.0,60.375,60.5658,60.2659,60.2659,174321.0
2020-03-11 14:50:00,66.35,66.45,66.15,66.2,120645.0,60.3113,60.4022,60.1295,60.175,120645.0
2020-03-11 15:00:00,66.19,66.27,65.73,65.78,170538.0,60.1659,60.2386,59.7478,59.7932,170538.0
2020-03-11 15:10:00,65.81,65.93,65.66,65.8,69412.0,59.8205,59.9296,59.6841,59.8114,69412.0
2020-03-11 15:20:00,65.91,66.04,65.63,66.0,155268.0,59.9114,60.0295,59.6569,59.9932,155268.0
2020-03-11 15:30:00,66.0,66.66,65.93,66.53,350165.0,59.9932,60.5931,59.9296,60.4749,350165.0
2020-03-11 15:40:00,66.53,66.7,66.33,66.55,494078.0,60.4749,60.6295,60.2932,60.4931,494078.0
2020-03-11 15:50:00,66.52,66.7,66.14,66.29,353868.0,60.4659,60.6295,60.1204,60.2568,353868.0
2020-03-12 09:30:00,61.31,61.75,60.9,61.4,447004.0,55.73,56.13,55.3573,55.8118,447004.0
2020-03-12 09:40:00,61.4,61.4,61.4,61.4,0.0,55.8118,55.8118,55.8118,55.8118,0.0
2020-03-12 09:50:00,59.87,62.86,59.87,61.97,298291.0,54.4211,57.139,54.4211,56.33,298291.0
2020-03-12 10:00:00,61.97,61.97,60.78,60.78,345931.0,56.33,56.33,55.2483,55.2483,345931.0
2020-03-12 10:10:00,60.86,61.29,60.85,61.05,161404.0,55.321,55.7119,55.3119,55.4937,161404.0
2020-03-12 10:20:00,61.12,61.4,60.9,61.15,60836.0,55.5573,55.8118,55.3573,55.5846,60836.0
2020-03-12 10:30:00,61.11,61.59,61.1,61.34,105735.0,55.5482,55.9846,55.5391,55.7573,105735.0
2020-03-12 10:40:00,61.36,61.49,61.07,61.14,169638.0,55.7755,55.8937,55.5119,55.5755,169638.0
2020-03-12 10:50:00,61.16,61.57,61.11,61.44,95859.0,55.5937,55.9664,55.5482,55.8482,95859.0
2020-03-12 11:00:00,61.43,61.43,60.78,60.8,203684.0,55.8391,55.8391,55.2483,55.2664,203684.0
2020-03-12 11:10:00,60.77,60.79,60.48,60.57,122116.0,55.2392,55.2574,54.9756,55.0574,122116.0
2020-03-12 11:20:00,60.55,60.81,60.47,60.66,152364.0,55.0392,55.2755,54.9665,55.1392,152364.0
2020-03-12 11:30:00,60.66,60.8,60.34,60.37,141551.0,55.1392,55.2664,54.8483,54.8756,141551.0
2020-03-12 11:40:00,60.44,60.44,60.03,60.03,93283.0,54.9392,54.9392,54.5665,54.5665,93283.0
2020-03-12 11:50:00,60.03,60.26,59.86,60.03,127901.0,54.5665,54.7756,54.412,54.5665,127901.0
2020-03-12 12:00:00,60.04,60.06,59.74,59.75,116179.0,54.5756,54.5938,54.3029,54.312,116179.0
2020-03-12 12:10:00,59.78,60.01,59.57,59.81,198082.0,54.3393,54.5483,54.1484,54.3666,198082.0
2020-03-12 12:20:00,59.8,60.37,59.8,60.23,76897.0,54.3575,54.8756,54.3575,54.7483,76897.0
2020-03-12 12:30:00,60.22,60.22,59.76,59.96,145944.0,54.7392,54.7392,54.3211,54.5029,145944.0
2020-03-12 12:40:00,59.93,59.94,59.57,59.61,119064.0,54.4756,54.4847,54.1484,54.1848,119064.0
2020-03-12 12:50:00,59.61,61.89,59.61,61.57,114109.0,54.1848,56.2572,54.1848,55.9664,114109.0
2020-03-12 13:00:00,61.57,63.0,61.32,62.52,137529.0,55.9664,57.2662,55.7391,56.8299,137529.0
2020-03-12 13:10:00,62.38,62.43,61.2,61.47,221243.0,56.7027,56.7481,55.63,55.8755,221243.0
2020-03-12 13:20:00,61.47,61.62,61.26,61.45,45553.0,55.8755,56.0118,55.6846,55.8573,45553.0
2020-03-12 13:30:00,61.37,61.69,60.4,60.4,76547.0,55.7846,56.0754,54.9029,54.9029,76547.0
2020-03-12 13:40:00,60.44,61.02,60.26,60.98,68094.0,54.9392,55.4664,54.7756,55.4301,68094.0
2020-03-12 13:50:00,60.98,61.21,60.68,61.18,53456.0,55.4301,55.6391,55.1574,55.6119,53456.0
2020-03-12 14:00:00,61.2,61.31,60.68,60.95,154294.0,55.63,55.73,55.1574,55.4028,154294.0
2020-03-12 14:10:00,60.95,61.02,60.44,60.49,122020.0,55.4028,55.4664,54.9392,54.9847,122020.0
2020-03-12 14:20:00,60.48,60.68,60.27,60.42,82868.0,54.9756,55.1574,54.7847,54.921,82868.0
2020-03-12 14:30:00,60.43,60.6,60.17,60.27,109596.0,54.9301,55.0847,54.6938,54.7847,109596.0
2020-03-12 14:40:00,60.24,60.86,60.19,60.86,119110.0,54.7574,55.321,54.712,55.321,119110.0
2020-03-12 14:50:00,60.86,61.02,60.26,60.27,1089927.0,55.321,55.4664,54.7756,54.7847,1089927.0
2020-03-12 15:00:00,60.3,60.58,60.21,60.58,779888.0,54.812,55.0665,54.7301,55.0665,779888.0
2020-03-12 15:10:00,60.48,60.77,60.11,60.17,549976.0,54.9756,55.2392,54.6392,54.6938,549976.0
2020-03-12 15:20:00,60.2,60.32,60.03,60.07,833778.0,54.7211,54.8301,54.5665,54.6029,833778.0
2020-03-12 15:30:00,60.07,60.26,59.96,60.11,914223.0,54.6029,54.7756,54.5029,54.6392,914223.0
2020-03-12 15:40:00,60.08,60.56,60.05,60.4,624623.0,54.612,55.0483,54.5847,54.9029,624623.0
2020-03-12 15:50:00,60.4,60.77,59.5,59.58,789298.0,54.9029,55.2392,54.0848,54.1575,789298.0
2020-03-13 09:30:00,63.29,63.78,62.31,62.36,222421.0,57.5298,57.9752,56.639,56.6845,222421.0
2020-03-13 09:40:00,62.22,62.48,61.89,62.32,157054.0,56.5572,56.7935,56.2572,56.6481,157054.0
2020-03-13 09:50:00,62.28,62.3,61.52,61.83,162744.0,56.6118,56.6299,55.9209,56.2027,162744.0
2020-03-13 10:00:00,61.79,62.21,61.61,62.04,176380.0,56.1663,56.5481,56.0027,56.3936,176380.0
2020-03-13 10:10:00,62.0,62.64,61.86,62.58,192048.0,56.3572,56.939,56.23,56.8844,192048.0
2020-03-13 10:20:00,62.59,62.83,62.22,62.28,204095.0,56.8935,57.1117,56.5572,56.6118,204095.0
2020-03-13 10:30:00,62.3,62.39,61.88,62.05,303742.0,56.6299,56.7117,56.2482,56.4027,303742.0
2020-03-13 10:40:00,61.98,62.03,61.71,61.71,293806.0,56.3391,56.3845,56.0936,56.0936,293806.0
2020-03-13 10:50:00,61.75,61.86,61.1,61.18,307360.0,56.13,56.23,55.5391,55.6119,307360.0
2020-03-13 11:00:00,61.21,61.54,61.19,61.53,122128.0,55.6391,55.9391,55.621,55.93,122128.0
2020-03-13 11:10:00,61.46,61.6,61.17,61.31,195324.0,55.8664,55.9936,55.6028,55.73,195324.0
2020-03-13 11:20:00,61.29,61.42,60.64,60.64,429949.0,55.7119,55.83,55.121,55.121,429949.0
2020-03-13 11:30:00,60.61,60.76,60.17,60.32,308310.0,55.0937,55.2301,54.6938,54.8301,308310.0
2020-03-13 11:40:00,60.31,60.39,59.87,59.91,179450.0,54.821,54.8938,54.4211,54.4575,179450.0
2020-03-13 11:50:00,59.88,60.84,59.85,60.64,54574.0,54.4302,55.3028,54.4029,55.121,54574.0
2020-03-13 12:00:00,60.55,60.69,60.12,60.41,116983.0,55.0392,55.1665,54.6483,54.9119,116983.0
2020-03-13 12:10:00,60.32,60.67,60.32,60.55,89795.0,54.8301,55.1483,54.8301,55.0392,89795.0
2020-03-13 12:20:00,60.57,60.7,60.41,60.49,81508.0,55.0574,55.1756,54.9119,54.9847,81508.0
2020-03-13 12:30:00,60.41,61.1,60.41,60.96,165845.0,54.9119,55.5391,54.9119,55.4119,165845.0
2020-03-13 12:40:00,60.95,61.44,60.93,61.36,78865.0,55.4028,55.8482,55.3846,55.7755,78865.0
2020-03-13 12:50:00,61.34,61.62,61.06,61.06,530308.0,55.7573,56.0118,55.5028,55.5028,530308.0
2020-03-13 13:00:00,61.04,61.35,60.96,61.03,549948.0,55.4846,55.7664,55.4119,55.4755,549948.0
2020-03-13 13:10:00,61.0,61.44,60.96,61.43,250568.0,55.4482,55.8482,55.4119,55.8391,250568.0
2020-03-13 13:20:00,61.45,61.85,61.45,61.85,54842.0,55.8573,56.2209,55.8573,56.2209,54842.0
2020-03-13 13:30:00,61.9,61.98,61.51,61.76,96289.0,56.2663,56.3391,55.9118,56.1391,96289.0
2020-03-13 13:40:00,61.75,62.07,61.74,62.06,132114.0,56.13,56.4209,56.1209,56.4118,132114.0
2020-03-13 13:50:00,62.09,62.21,61.97,62.1,50266.0,56.439,56.5481,56.33,56.4481,50266.0
2020-03-13 14:00:00,62.11,62.11,61.32,61.58,359842.0,56.4572,56.4572,55.7391,55.9755,359842.0
2020-03-13 14:10:00,61.51,61.79,61.5,61.59,146527.0,55.9118,56.1663,55.9027,55.9846,146527.0
2020-03-13 14:20:00,61.59,61.71,61.33,61.37,158125.0,55.9846,56.0936,55.7482,55.7846,158125.0
2020-03-13 14:30:00,61.37,61.42,61.06,61.09,172887.0,55.7846,55.83,55.5028,55.5301,172887.0
2020-03-13 14:40:00,61.09,61.69,60.96,61.49,218422.0,55.5301,56.0754,55.4119,55.8937,218422.0
2020-03-13 14:50:00,61.4,61.68,61.4,61.65,151784.0,55.8118,56.0664,55.8118,56.0391,151784.0
2020-03-13 15:00:00,61.6,62.07,61.59,61.87,335575.0,55.9936,56.4209,55.9846,56.2391,335575.0
2020-03-13 15:10:00,61.87,62.05,61.62,61.97,921395.0,56.2391,56.4027,56.0118,56.33,921395.0
2020-03-13 15:20:00,61.95,62.29,61.87,62.19,587952.0,56.3118,56.6208,56.2391,56.5299,587952.0
2020-03-13 15:30:00,62.22,62.37,61.1,62.13,411342.0,56.5572,56.6936,55.5391,56.4754,411342.0
2020-03-13 15:40:00,62.1,63.2,61.95,63.09,308077.0,56.4481,57.448,56.3118,57.348,308077.0
2020-03-13 15:50:00,63.05,64.51,63.05,64.33,518402.0,57.3117,58.6388,57.3117,58.4752,518402.0
2020-03-16 09:30:00,59.1,59.1,59.1,59.1,0.0,53.7212,53.7212,53.7212,53.7212,0.0
2020-03-16 09:40:00,53.8,57.23,53.8,57.06,109201.0,48.9035,52.0214,48.9035,51.8668,109201.0
2020-03-16 09:50:00,57.08,58.35,57.08,58.03,31573.0,51.885,53.0394,51.885,52.7486,31573.0
2020-03-16 10:00:00,57.98,58.07,57.37,58.0,172790.0,52.7031,52.7849,52.1486,52.7213,172790.0
2020-03-16 10:10:00,58.0,58.19,57.57,57.64,469611.0,52.7213,52.894,52.3304,52.394,469611.0
2020-03-16 10:20:00,57.67,58.43,57.52,58.0,174039.0,52.4213,53.1121,52.285,52.7213,174039.0
2020-03-16 10:30:00,58.06,59.14,58.06,59.14,86426.0,52.7758,53.7575,52.7758,53.7575,86426.0
2020-03-16 10:40:00,59.15,59.47,58.83,59.12,74600.0,53.7666,54.0575,53.4757,53.7394,74600.0
2020-03-16 10:50:00,59.14,59.21,58.66,59.06,164441.0,53.7575,53.8212,53.3212,53.6848,164441.0
2020-03-16 11:00:00,59.04,59.36,58.74,59.35,190677.0,53.6666,53.9575,53.3939,53.9484,190677.0
2020-03-16 11:10:00,59.37,60.05,59.37,60.0,89291.0,53.9666,54.5847,53.9666,54.5393,89291.0
2020-03-16 11:20:00,60.02,60.33,60.01,60.19,146205.0,54.5574,54.8392,54.5483,54.712,146205.0
2020-03-16 11:30:00,60.19,60.34,59.5,59.93,243234.0,54.712,54.8483,54.0848,54.4756,243234.0
2020-03-16 11:40:00,59.89,59.89,59.28,59.52,90115.0,54.4393,54.4393,53.8848,54.1029,90115.0
2020-03-16 11:50:00,59.57,59.77,59.32,59.77,121846.0,54.1484,54.3302,53.9211,54.3302,121846.0
2020-03-16 12:00:00,59.74,60.01,59.61,59.78,67803.0,54.3029,54.5483,54.1848,54.3393,67803.0
2020-03-16 12:10:00,59.74,59.92,59.19,59.24,322529.0,54.3029,54.4665,53.803,53.8484,322529.0
2020-03-16 12:20:00,59.27,59.5,59.04,59.27,77408.0,53.8757,54.0848,53.6666,53.8757,77408.0
2020-03-16 12:30:00,59.29,59.68,59.16,59.28,202894.0,53.8939,54.2484,53.7757,53.8848,202894.0
2020-03-16 12:40:00,59.33,59.43,59.01,59.01,225623.0,53.9302,54.0211,53.6394,53.6394,225623.0
2020-03-16 12:50:00,59.02,59.02,58.6,58.79,126516.0,53.6485,53.6485,53.2667,53.4394,126516.0
2020-03-16 13:00:00,58.75,59.05,58.61,58.71,479301.0,53.403,53.6757,53.2758,53.3667,479301.0
2020-03-16 13:10:00,58.76,59.29,58.76,58.84,62646.0,53.4121,53.8939,53.4121,53.4848,62646.0
2020-03-16 13:20:00,58.82,58.94,58.63,58.86,222557.0,53.4667,53.5757,53.2939,53.503,222557.0
2020-03-16 13:30:00,58.75,58.75,58.2,58.39,220307.0,53.403,53.403,52.9031,53.0758,220307.0
2020-03-16 13:40:00,58.44,58.48,58.19,58.32,211070.0,53.1212,53.1576,52.894,53.0122,211070.0
2020-03-16 13:50:00,58.36,58.51,58.18,58.25,128162.0,53.0485,53.1849,52.8849,52.9485,128162.0
2020-03-16 14:00:00,58.24,58.26,57.89,57.9,126791.0,52.9394,52.9576,52.6213,52.6304,126791.0
2020-03-16 14:10:00,57.98,58.1,57.78,57.8,81392.0,52.7031,52.8122,52.5213,52.5395,81392.0
2020-03-16 14:20:00,57.78,58.1,57.67,58.1,80929.0,52.5213,52.8122,52.4213,52.8122,80929.0
2020-03-16 14:30:00,58.1,59.03,58.01,58.54,202451.0,52.8122,53.6575,52.7304,53.2121,202451.0
2020-03-16 14:40:00,58.42,58.43,58.11,58.21,45203.0,53.1031,53.1121,52.8213,52.9122,45203.0
2020-03-16 14:50:00,58.25,58.72,58.15,58.58,83070.0,52.9485,53.3758,52.8576,53.2485,83070.0
2020-03-16 15:00:00,58.62,58.89,58.38,58.59,179893.0,53.2849,53.5303,53.0667,53.2576,179893.0
2020-03-16 15:10:00,58.48,58.65,58.25,58.47,276750.0,53.1576,53.3121,52.9485,53.1485,276750.0
2020-03-16 15:20:00,58.48,58.51,58.0,58.04,84651.0,53.1576,53.1849,52.7213,52.7576,84651.0
2020-03-16 15:30:00,57.99,58.0,57.27,57.45,95662.0,52.7122,52.7213,52.0577,52.2213,95662.0
2020-03-16 15:40:00,57.45,58.13,57.33,57.67,366036.0,52.2213,52.8395,52.1123,52.4213,366036.0
2020-03-16 15:50:00,57.61,57.7,56.81,57.07,691840.0,52.3668,52.4486,51.6396,51.8759,691840.0
2020-03-17 09:30:00,58.09,58.76,57.36,57.4,192565.0,52.8031,53.4121,52.1395,52.1759,192565.0
2020-03-17 09:40:00,57.29,57.77,57.09,57.35,191318.0,52.0759,52.5122,51.8941,52.1304,191318.0
2020-03-17 09:50:00,57.43,57.43,56.73,56.8,128452.0,52.2032,52.2032,51.5669,51.6305,128452.0
2020-03-17 10:00:00,56.81,57.51,56.6,57.35,161749.0,51.6396,52.2759,51.4487,52.1304,161749.0
2020-03-17 10:10:00,57.4,57.85,57.33,57.66,150001.0,52.1759,52.5849,52.1123,52.4122,150001.0
2020-03-17 10:20:00,57.69,58.08,57.52,58.03,53707.0,52.4395,52.794,52.285,52.7486,53707.0
2020-03-17 10:30:00,58.1,58.18,57.61,57.71,115961.0,52.8122,52.8849,52.3668,52.4577,115961.0
2020-03-17 10:40:00,57.71,58.4,57.65,58.22,268450.0,52.4577,53.0849,52.4031,52.9213,268450.0
2020-03-17 10:50:00,58.18,58.38,57.84,58.33,89309.0,52.8849,53.0667,52.5758,53.0213,89309.0
2020-03-17 11:00:00,58.29,58.79,58.17,58.76,63391.0,52.9849,53.4394,52.8758,53.4121,63391.0
2020-03-17 11:10:00,58.81,59.33,58.8,59.33,67325.0,53.4576,53.9302,53.4485,53.9302,67325.0
2020-03-17 11:20:00,59.39,59.4,58.93,59.07,168017.0,53.9848,53.9939,53.5666,53.6939,168017.0
2020-03-17 11:30:00,59.1,59.4,58.74,58.77,135667.0,53.7212,53.9939,53.3939,53.4212,135667.0
2020-03-17 11:40:00,58.81,59.33,58.79,59.24,49048.0,53.4576,53.9302,53.4394,53.8484,49048.0
2020-03-17 11:50:00,59.23,59.53,59.18,59.51,71134.0,53.8393,54.112,53.7939,54.0939,71134.0
2020-03-17 12:00:00,59.49,60.23,59.41,60.21,96885.0,54.0757,54.7483,54.003,54.7301,96885.0
2020-03-17 12:10:00,60.19,60.44,59.82,60.03,80378.0,54.712,54.9392,54.3756,54.5665,80378.0
2020-03-17 12:20:00,60.02,60.02,59.4,59.46,96992.0,54.5574,54.5574,53.9939,54.0484,96992.0
2020-03-17 12:30:00,59.49,59.65,59.13,59.19,84575.0,54.0757,54.2211,53.7484,53.803,84575.0
2020-03-17 12:40:00,59.23,59.23,58.97,59.14,61130.0,53.8393,53.8393,53.603,53.7575,61130.0
2020-03-17 12:50:00,59.0,59.11,58.79,59.11,31547.0,53.6303,53.7303,53.4394,53.7303,31547.0
2020-03-17 13:00:00,59.16,59.4,58.8,58.85,23029.0,53.7757,53.9939,53.4485,53.4939,23029.0
2020-03-17 13:10:00,58.82,58.86,58.38,58.75,59760.0,53.4667,53.503,53.0667,53.403,59760.0
2020-03-17 13:20:00,58.65,58.82,58.5,58.75,56067.0,53.3121,53.4667,53.1758,53.403,56067.0
2020-03-17 13:30:00,58.78,59.08,58.62,59.08,59150.0,53.4303,53.703,53.2849,53.703,59150.0
2020-03-17 13:40:00,59.14,59.47,59.1,59.37,41026.0,53.7575,54.0575,53.7212,53.9666,41026.0
2020-03-17 13:50:00,59.35,59.47,59.17,59.33,169160.0,53.9484,54.0575,53.7848,53.9302,169160.0
2020-03-17 14:00:00,59.34,59.7,59.06,59.67,94915.0,53.9393,54.2666,53.6848,54.2393,94915.0
2020-03-17 14:10:00,59.68,60.06,59.59,60.04,57652.0,54.2484,54.5938,54.1666,54.5756,57652.0
2020-03-17 14:20:00,60.04,60.09,59.47,59.9,69315.0,54.5756,54.6211,54.0575,54.4484,69315.0
2020-03-17 14:30:00,59.94,60.3,59.94,60.15,121603.0,54.4847,54.812,54.4847,54.6756,121603.0
2020-03-17 14:40:00,60.1,60.22,59.34,59.41,97650.0,54.6302,54.7392,53.9393,54.003,97650.0
2020-03-17 14:50:00,59.4,59.61,59.16,59.61,74986.0,53.9939,54.1848,53.7757,54.1848,74986.0
2020-03-17 15:00:00,59.6,59.6,58.78,59.24,294746.0,54.1757,54.1757,53.4303,53.8484,294746.0
2020-03-17 15:10:00,59.27,59.47,59.19,59.33,141784.0,53.8757,54.0575,53.803,53.9302,141784.0
2020-03-17 15:20:00,59.36,59.36,58.93,59.07,341948.0,53.9575,53.9575,53.5666,53.6939,341948.0
2020-03-17 15:30:00,59.04,59.62,58.99,59.57,2761956.0,53.6666,54.1938,53.6212,54.1484,2761956.0
2020-03-17 15:40:00,59.62,59.96,59.5,59.69,993880.0,54.1938,54.5029,54.0848,54.2575,993880.0
2020-03-17 15:50:00,59.71,60.03,59.25,60.03,354193.0,54.2757,54.5665,53.8575,54.5665,354193.0
2020-03-18 09:30:00,56.1,57.3,56.1,56.51,145708.0,50.9942,52.085,50.9942,51.3669,145708.0
2020-03-18 09:40:00,56.43,57.08,56.42,56.63,178165.0,51.2942,51.885,51.2851,51.476,178165.0
2020-03-18 09:50:00,56.55,57.6,56.55,57.24,351755.0,51.4033,52.3577,51.4033,52.0305,351755.0
2020-03-18 10:00:00,57.16,58.0,57.11,57.45,174427.0,51.9577,52.7213,51.9123,52.2213,174427.0
2020-03-18 10:10:00,57.47,57.83,57.43,57.47,417458.0,52.2395,52.5668,52.2032,52.2395,417458.0
2020-03-18 10:20:00,57.36,57.57,57.11,57.57,82250.0,52.1395,52.3304,51.9123,52.3304,82250.0
2020-03-18 10:30:00,57.52,57.63,57.28,57.46,118469.0,52.285,52.385,52.0668,52.2304,118469.0
2020-03-18 10:40:00,57.45,57.67,57.11,57.28,67622.0,52.2213,52.4213,51.9123,52.0668,67622.0
2020-03-18 10:50:00,57.23,57.24,56.74,56.76,71902.0,52.0214,52.0305,51.576,51.5941,71902.0
2020-03-18 11:00:00,56.74,56.92,56.49,56.53,90599.0,51.576,51.7396,51.3487,51.3851,90599.0
2020-03-18 11:10:00,56.5,56.52,56.17,56.39,101333.0,51.3578,51.376,51.0578,51.2578,101333.0
2020-03-18 11:20:00,56.39,56.64,56.29,56.35,92772.0,51.2578,51.4851,51.1669,51.2215,92772.0
2020-03-18 11:30:00,56.4,56.64,56.21,56.44,350811.0,51.2669,51.4851,51.0942,51.3033,350811.0
2020-03-18 11:40:00,56.31,56.57,56.14,56.49,161417.0,51.1851,51.4214,51.0306,51.3487,161417.0
2020-03-18 11:50:00,56.55,56.88,56.54,56.79,45311.0,51.4033,51.7032,51.3942,51.6214,45311.0
2020-03-18 12:00:00,56.8,56.8,56.43,56.58,73553.0,51.6305,51.6305,51.2942,51.4305,73553.0
2020-03-18 12:10:00,56.54,56.74,56.03,56.12,99306.0,51.3942,51.576,50.9306,51.0124,99306.0
2020-03-18 12:20:00,56.05,56.47,56.04,56.43,23703.0,50.9488,51.3305,50.9397,51.2942,23703.0
2020-03-18 12:30:00,56.52,56.52,56.0,56.14,46119.0,51.376,51.376,50.9033,51.0306,46119.0
2020-03-18 12:40:00,56.13,56.31,55.94,56.06,70459.0,51.0215,51.1851,50.8488,50.9578,70459.0
2020-03-18 12:50:00,55.98,56.09,55.69,55.69,40390.0,50.8851,50.9851,50.6215,50.6215,40390.0
2020-03-18 13:00:00,55.69,55.69,55.69,55.69,0.0,50.6215,50.6215,50.6215,50.6215,0.0
2020-03-18 13:10:00,55.43,55.79,54.99,55.42,269630.0,50.3852,50.7124,49.9852,50.3761,269630.0
2020-03-18 13:20:00,55.42,55.53,55.02,55.05,94756.0,50.3761,50.4761,50.0125,50.0398,94756.0
2020-03-18 13:30:00,55.01,55.24,54.5,55.09,234489.0,50.0034,50.2125,49.5398,50.0761,234489.0
2020-03-18 13:40:00,55.05,55.51,54.92,55.34,317275.0,50.0398,50.4579,49.9216,50.3034,317275.0
2020-03-18 13:50:00,55.31,55.36,54.82,54.91,248312.0,50.2761,50.3216,49.8307,49.9125,248312.0
2020-03-18 14:00:00,54.94,55.0,54.65,54.78,363972.0,49.9398,49.9943,49.6762,49.7943,363972.0
2020-03-18 14:10:00,54.78,54.78,54.35,54.38,428505.0,49.7943,49.7943,49.4035,49.4307,428505.0
2020-03-18 14:20:00,54.37,54.6,54.17,54.51,356686.0,49.4217,49.6307,49.2399,49.5489,356686.0
2020-03-18 14:30:00,54.45,55.09,54.3,55.06,273079.0,49.4944,50.0761,49.358,50.0489,273079.0
2020-03-18 14:40:00,55.07,55.11,54.63,54.85,483520.0,50.058,50.0943,49.658,49.858,483520.0
2020-03-18 14:50:00,54.86,55.53,54.77,55.52,293406.0,49.8671,50.4761,49.7853,50.467,293406.0
2020-03-18 15:00:00,55.52,55.66,55.01,55.44,405760.0,50.467,50.5943,50.0034,50.3943,405760.0
2020-03-18 15:10:00,55.46,55.95,55.34,55.57,368353.0,50.4125,50.8579,50.3034,50.5124,368353.0
2020-03-18 15:20:00,55.63,55.63,54.94,54.96,455494.0,50.567,50.567,49.9398,49.958,455494.0
2020-03-18 15:30:00,54.96,55.43,54.78,54.87,411419.0,49.958,50.3852,49.7943,49.8762,411419.0
2020-03-18 15:40:00,54.86,55.72,54.84,55.7,548024.0,49.8671,50.6488,49.8489,50.6306,548024.0
2020-03-18 15:50:00,55.65,56.69,55.53,56.59,657244.0,50.5852,51.5305,50.4761,51.4396,657244.0
2020-03-19 09:30:00,56.19,56.34,55.5,55.5,159108.0,51.076,51.2124,50.4488,50.4488,159108.0
2020-03-19 09:40:00,55.39,55.45,55.14,55.45,24001.0,50.3488,50.4034,50.1216,50.4034,24001.0
2020-03-19 09:50:00,55.45,56.14,55.39,56.14,262674.0,50.4034,51.0306,50.3488,51.0306,262674.0
2020-03-19 10:00:00,56.1,56.57,55.92,56.57,154895.0,50.9942,51.4214,50.8306,51.4214,154895.0
2020-03-19 10:10:00,56.56,57.09,56.45,56.71,175550.0,51.4123,51.8941,51.3124,51.5487,175550.0
2020-03-19 10:20:00,56.74,57.02,56.64,57.0,237525.0,51.576,51.8305,51.4851,51.8123,237525.0
2020-03-19 10:30:00,56.87,57.29,56.66,56.66,220431.0,51.6941,52.0759,51.5032,51.5032,220431.0
2020-03-19 10:40:00,56.62,56.73,56.45,56.49,87505.0,51.4669,51.5669,51.3124,51.3487,87505.0
2020-03-19 10:50:00,56.46,56.81,56.27,56.64,24402.0,51.3214,51.6396,51.1487,51.4851,24402.0
2020-03-19 11:00:00,56.55,56.78,56.5,56.53,155606.0,51.4033,51.6123,51.3578,51.3851,155606.0
2020-03-19 11:10:00,56.55,56.94,56.39,56.82,69708.0,51.4033,51.7578,51.2578,51.6487,69708.0
2020-03-19 11:20:00,56.83,57.62,56.82,57.54,20302.0,51.6578,52.3759,51.6487,52.3032,20302.0
2020-03-19 11:30:00,57.54,57.89,57.33,57.47,184263.0,52.3032,52.6213,52.1123,52.2395,184263.0
2020-03-19 11:40:00,57.49,57.71,57.46,57.69,59390.0,52.2577,52.4577,52.2304,52.4395,59390.0
2020-03-19 11:50:00,57.66,57.86,57.15,57.21,107365.0,52.4122,52.594,51.9486,52.0032,107365.0
2020-03-19 12:00:00,57.24,57.25,56.96,57.06,133321.0,52.0305,52.0395,51.7759,51.8668,133321.0
2020-03-19 12:10:00,56.95,57.09,56.72,56.89,190094.0,51.7668,51.8941,51.5578,51.7123,190094.0
2020-03-19 12:20:00,56.93,57.09,56.64,56.96,95938.0,51.7487,51.8941,51.4851,51.7759,95938.0
2020-03-19 12:30:00,57.04,57.05,56.6,56.87,53411.0,51.8487,51.8577,51.4487,51.6941,53411.0
2020-03-19 12:40:00,56.77,57.32,56.77,57.12,36163.0,51.6032,52.1032,51.6032,51.9214,36163.0
2020-03-19 12:50:00,57.17,57.51,57.1,57.16,32561.0,51.9668,52.2759,51.9032,51.9577,32561.0
2020-03-19 13:00:00,57.24,57.31,57.08,57.28,20499.0,52.0305,52.0941,51.885,52.0668,20499.0
2020-03-19 13:10:00,57.24,57.4,57.03,57.26,30664.0,52.0305,52.1759,51.8396,52.0486,30664.0
2020-03-19 13:20:00,57.23,57.42,57.06,57.14,22997.0,52.0214,52.1941,51.8668,51.9396,22997.0
2020-03-19 13:30:00,57.07,57.29,57.01,57.25,33389.0,51.8759,52.0759,51.8214,52.0395,33389.0
2020-03-19 13:40:00,57.2,57.53,57.11,57.42,317838.0,51.9941,52.2941,51.9123,52.1941,317838.0
2020-03-19 13:50:00,57.48,57.91,57.48,57.61,13069.0,52.2486,52.6395,52.2486,52.3668,13069.0
2020-03-19 14:00:00,57.68,57.74,57.25,57.43,591522.0,52.4304,52.4849,52.0395,52.2032,591522.0
2020-03-19 14:10:00,57.46,57.78,57.43,57.78,115361.0,52.2304,52.5213,52.2032,52.5213,115361.0
2020-03-19 14:20:00,57.67,57.87,57.54,57.69,213761.0,52.4213,52.6031,52.3032,52.4395,213761.0
2020-03-19 14:30:00,57.59,58.04,57.59,58.04,954282.0,52.3486,52.7576,52.3486,52.7576,954282.0
2020-03-19 14:40:00,58.11,58.35,58.03,58.13,994506.0,52.8213,53.0394,52.7486,52.8395,994506.0
2020-03-19 14:50:00,58.2,58.25,57.8,57.83,484915.0,52.9031,52.9485,52.5395,52.5668,484915.0
2020-03-19 15:00:00,57.8,57.81,57.24,57.25,731951.0,52.5395,52.5486,52.0305,52.0395,731951.0
2020-03-19 15:10:00,57.2,57.75,57.1,57.52,238066.0,51.9941,52.494,51.9032,52.285,238066.0
2020-03-19 15:20:00,57.55,57.83,57.47,57.68,444285.0,52.3122,52.5668,52.2395,52.4304,444285.0
2020-03-19 15:30:00,57.69,57.89,57.45,57.47,416826.0,52.4395,52.6213,52.2213,52.2395,416826.0
2020-03-19 15:40:00,57.52,57.91,57.36,57.6,284465.0,52.285,52.6395,52.1395,52.3577,284465.0
2020-03-19 15:50:00,57.61,57.61,56.86,57.02,560080.0,52.3668,52.3668,51.685,51.8305,560080.0
2020-03-20 09:30:00,58.1,58.48,57.82,57.82,197810.0,52.8122,53.1576,52.5577,52.5577,197810.0
2020-03-20 09:40:00,57.85,57.86,57.13,57.28,245341.0,52.5849,52.594,51.9305,52.0668,245341.0
2020-03-20 09:50:00,57.27,57.71,57.19,57.52,703345.0,52.0577,52.4577,51.985,52.285,703345.0
2020-03-20 10:00:00,57.53,58.01,57.53,57.73,61012.0,52.2941,52.7304,52.2941,52.4759,61012.0
2020-03-20 10:10:00,57.69,57.94,57.63,57.85,56258.0,52.4395,52.6667,52.385,52.5849,56258.0
2020-03-20 10:20:00,57.83,58.27,57.74,58.17,46708.0,52.5668,52.9667,52.4849,52.8758,46708.0
2020-03-20 10:30:00,58.17,58.49,58.17,58.4,199048.0,52.8758,53.1667,52.8758,53.0849,199048.0
2020-03-20 10:40:00,58.44,58.54,58.04,58.32,216090.0,53.1212,53.2121,52.7576,53.0122,216090.0
2020-03-20 10:50:00,58.39,58.71,58.35,58.66,124753.0,53.0758,53.3667,53.0394,53.3212,124753.0
2020-03-20 11:00:00,58.62,58.75,58.25,58.47,151290.0,53.2849,53.403,52.9485,53.1485,151290.0
2020-03-20 11:10:00,58.52,58.62,58.0,58.0,297218.0,53.194,53.2849,52.7213,52.7213,297218.0
2020-03-20 11:20:00,57.99,57.99,57.33,57.58,319092.0,52.7122,52.7122,52.1123,52.3395,319092.0
2020-03-20 11:30:00,57.56,57.88,57.4,57.72,109348.0,52.3213,52.6122,52.1759,52.4668,109348.0
2020-03-20 11:40:00,57.61,57.85,57.46,57.71,40554.0,52.3668,52.5849,52.2304,52.4577,40554.0
2020-03-20 11:50:00,57.66,57.81,57.5,57.57,39123.0,52.4122,52.5486,52.2668,52.3304,39123.0
2020-03-20 12:00:00,57.6,57.65,56.96,56.99,113226.0,52.3577,52.4031,51.7759,51.8032,113226.0
2020-03-20 12:10:00,57.0,57.35,56.99,57.13,57424.0,51.8123,52.1304,51.8032,51.9305,57424.0
2020-03-20 12:20:00,57.1,57.21,56.67,56.79,48299.0,51.9032,52.0032,51.5123,51.6214,48299.0
2020-03-20 12:30:00,56.78,57.21,56.74,57.07,45580.0,51.6123,52.0032,51.576,51.8759,45580.0
2020-03-20 12:40:00,57.05,57.38,56.9,57.27,41455.0,51.8577,52.1577,51.7214,52.0577,41455.0
2020-03-20 12:50:00,57.3,57.61,57.27,57.27,42927.0,52.085,52.3668,52.0577,52.0577,42927.0
2020-03-20 13:00:00,57.24,57.64,57.21,57.57,64674.0,52.0305,52.394,52.0032,52.3304,64674.0
2020-03-20 13:10:00,57.6,57.73,57.35,57.52,41927.0,52.3577,52.4759,52.1304,52.285,41927.0
2020-03-20 13:20:00,57.51,57.51,57.05,57.2,20897.0,52.2759,52.2759,51.8577,51.9941,20897.0
2020-03-20 13:30:00,57.25,57.43,57.0,57.31,42529.0,52.0395,52.2032,51.8123,52.0941,42529.0
2020-03-20 13:40:00,57.23,57.35,57.09,57.09,49389.0,52.0214,52.1304,51.8941,51.8941,49389.0
2020-03-20 13:50:00,57.09,57.24,57.08,57.24,43805.0,51.8941,52.0305,51.885,52.0305,43805.0
2020-03-20 14:00:00,57.24,57.45,57.1,57.32,404493.0,52.0305,52.2213,51.9032,52.1032,404493.0
2020-03-20 14:10:00,57.32,57.32,56.77,56.85,78285.0,52.1032,52.1032,51.6032,51.6759,78285.0
2020-03-20 14:20:00,56.92,57.0,56.45,56.55,115175.0,51.7396,51.8123,51.3124,51.4033,115175.0
2020-03-20 14:30:00,56.59,56.74,56.2,56.39,148142.0,51.4396,51.576,51.0851,51.2578,148142.0
2020-03-20 14:40:00,56.37,56.58,56.22,56.48,65553.0,51.2396,51.4305,51.1033,51.3396,65553.0
2020-03-20 14:50:00,56.48,56.58,55.8,56.01,325723.0,51.3396,51.4305,50.7215,50.9124,325723.0
2020-03-20 15:00:00,56.03,56.24,55.86,55.96,136616.0,50.9306,51.1215,50.7761,50.8669,136616.0
2020-03-20 15:10:00,55.91,56.19,55.63,55.63,286453.0,50.8215,51.076,50.567,50.567,286453.0
2020-03-20 15:20:00,55.62,56.43,55.62,56.28,178891.0,50.5579,51.2942,50.5579,51.1578,178891.0
2020-03-20 15:30:00,56.29,56.52,55.95,56.01,296167.0,51.1669,51.376,50.8579,50.9124,296167.0
2020-03-20 15:40:00,56.02,56.21,55.57,55.57,373926.0,50.9215,51.0942,50.5124,50.5124,373926.0
2020-03-20 15:50:00,55.56,55.65,55.3,55.39,275542.0,50.5034,50.5852,50.267,50.3488,275542.0
2020-03-23 09:30:00,55.18,55.32,54.13,54.23,379470.0,50.1579,50.2852,49.2035,49.2944,379470.0
2020-03-23 09:40:00,54.22,54.83,54.22,54.79,130079.0,49.2853,49.8398,49.2853,49.8034,130079.0
2020-03-23 09:50:00,54.71,55.35,54.56,55.33,46545.0,49.7307,50.3125,49.5944,50.2943,46545.0
2020-03-23 10:00:00,55.33,55.35,54.74,55.11,44015.0,50.2943,50.3125,49.758,50.0943,44015.0
2020-03-23 10:10:00,55.1,55.52,54.83,54.85,337512.0,50.0852,50.467,49.8398,49.858,337512.0
2020-03-23 10:20:00,54.88,55.19,54.72,55.06,47372.0,49.8852,50.167,49.7398,50.0489,47372.0
2020-03-23 10:30:00,55.03,55.23,54.73,54.93,79989.0,50.0216,50.2034,49.7489,49.9307,79989.0
2020-03-23 10:40:00,54.96,55.34,54.78,54.87,131339.0,49.958,50.3034,49.7943,49.8762,131339.0
2020-03-23 10:50:00,54.89,55.02,54.39,54.44,83213.0,49.8943,50.0125,49.4398,49.4853,83213.0
2020-03-23 11:00:00,54.43,54.66,54.3,54.57,281732.0,49.4762,49.6853,49.358,49.6035,281732.0
2020-03-23 11:10:00,54.57,54.69,54.15,54.2,662246.0,49.6035,49.7125,49.2217,49.2671,662246.0
2020-03-23 11:20:00,54.11,54.15,53.73,53.74,166367.0,49.1853,49.2217,48.8399,48.849,166367.0
2020-03-23 11:30:00,53.76,54.04,53.65,53.66,210230.0,48.8672,49.1217,48.7672,48.7763,210230.0
2020-03-23 11:40:00,53.64,53.72,53.31,53.51,154163.0,48.7581,48.8308,48.4581,48.6399,154163.0
2020-03-23 11:50:00,53.47,53.81,53.42,53.77,144222.0,48.6036,48.9126,48.5581,48.8763,144222.0
2020-03-23 12:00:00,53.76,54.1,53.65,53.67,149598.0,48.8672,49.1762,48.7672,48.7854,149598.0
2020-03-23 12:10:00,53.67,54.38,53.53,54.18,384106.0,48.7854,49.4307,48.6581,49.249,384106.0
2020-03-23 12:20:00,54.21,54.38,53.97,54.09,125562.0,49.2762,49.4307,49.0581,49.1671,125562.0
2020-03-23 12:30:00,54.11,54.32,53.8,54.22,105584.0,49.1853,49.3762,48.9035,49.2853,105584.0
2020-03-23 12:40:00,54.25,55.02,54.18,54.99,86411.0,49.3126,50.0125,49.249,49.9852,86411.0
2020-03-23 12:50:00,54.93,55.22,54.75,55.06,51147.0,49.9307,50.1943,49.7671,50.0489,51147.0
2020-03-23 13:00:00,55.03,55.04,54.66,54.92,81621.0,50.0216,50.0307,49.6853,49.9216,81621.0
2020-03-23 13:10:00,54.92,55.51,54.91,55.25,101073.0,49.9216,50.4579,49.9125,50.2216,101073.0
2020-03-23 13:20:00,55.23,55.36,54.75,54.75,393567.0,50.2034,50.3216,49.7671,49.7671,393567.0
2020-03-23 13:30:00,54.71,54.82,54.43,54.52,113386.0,49.7307,49.8307,49.4762,49.558,113386.0
2020-03-23 13:40:00,54.51,55.16,54.37,55.07,63805.0,49.5489,50.1398,49.4217,50.058,63805.0
2020-03-23 13:50:00,55.1,55.1,54.1,54.34,79845.0,50.0852,50.0852,49.1762,49.3944,79845.0
2020-03-23 14:00:00,54.36,54.49,53.96,54.0,223476.0,49.4126,49.5307,49.049,49.0853,223476.0
2020-03-23 14:10:00,54.0,54.4,54.0,54.09,63297.0,49.0853,49.4489,49.0853,49.1671,63297.0
2020-03-23 14:20:00,54.09,54.64,53.91,54.56,182512.0,49.1671,49.6671,49.0035,49.5944,182512.0
2020-03-23 14:30:00,54.57,54.59,54.07,54.19,109490.0,49.6035,49.6216,49.149,49.258,109490.0
2020-03-23 14:40:00,54.19,54.75,54.19,54.7,151180.0,49.258,49.7671,49.258,49.7216,151180.0
2020-03-23 14:50:00,54.7,54.7,54.11,54.13,105293.0,49.7216,49.7216,49.1853,49.2035,105293.0
2020-03-23 15:00:00,54.17,54.41,53.95,54.01,114430.0,49.2399,49.458,49.0399,49.0944,114430.0
2020-03-23 15:10:00,54.03,54.11,53.89,53.94,142048.0,49.1126,49.1853,48.9853,49.0308,142048.0
2020-03-23 15:20:00,53.91,53.92,53.61,53.71,159116.0,49.0035,49.0126,48.7308,48.8217,159116.0
2020-03-23 15:30:00,53.73,53.96,53.55,53.79,286312.0,48.8399,49.049,48.6763,48.8944,286312.0
2020-03-23 15:40:00,53.8,54.13,53.67,53.78,546310.0,48.9035,49.2035,48.7854,48.8854,546310.0
2020-03-23 15:50:00,53.78,54.6,53.74,53.88,977555.0,48.8854,49.6307,48.849,48.9763,977555.0
2020-03-24 09:30:00,57.64,58.02,57.18,57.57,118103.0,52.394,52.7395,51.9759,52.3304,118103.0
2020-03-24 09:40:00,57.59,57.68,57.25,57.5,94405.0,52.3486,52.4304,52.0395,52.2668,94405.0
2020-03-24 09:50:00,57.49,57.73,57.37,57.48,121560.0,52.2577,52.4759,52.1486,52.2486,121560.0
2020-03-24 10:00:00,57.47,57.59,57.3,57.44,77458.0,52.2395,52.3486,52.085,52.2123,77458.0
2020-03-24 10:10:00,57.46,57.76,57.33,57.73,277830.0,52.2304,52.5031,52.1123,52.4759,277830.0
2020-03-24 10:20:00,57.74,58.04,57.65,57.91,54206.0,52.4849,52.7576,52.4031,52.6395,54206.0
2020-03-24 10:30:00,57.87,57.92,57.73,57.89,122842.0,52.6031,52.6486,52.4759,52.6213,122842.0
2020-03-24 10:40:00,57.88,58.05,57.64,57.69,122817.0,52.6122,52.7667,52.394,52.4395,122817.0
2020-03-24 10:50:00,57.66,57.87,57.63,57.69,60351.0,52.4122,52.6031,52.385,52.4395,60351.0
2020-03-24 11:00:00,57.76,57.89,57.49,57.6,39965.0,52.5031,52.6213,52.2577,52.3577,39965.0
2020-03-24 11:10:00,57.6,57.91,57.56,57.85,74654.0,52.3577,52.6395,52.3213,52.5849,74654.0
2020-03-24 11:20:00,57.83,58.1,57.79,58.01,158634.0,52.5668,52.8122,52.5304,52.7304,158634.0
2020-03-24 11:30:00,58.06,58.2,57.86,58.2,171268.0,52.7758,52.9031,52.594,52.9031,171268.0
2020-03-24 11:40:00,58.17,58.31,58.06,58.08,65271.0,52.8758,53.0031,52.7758,52.794,65271.0
2020-03-24 11:50:00,58.11,58.39,57.99,58.38,48138.0,52.8213,53.0758,52.7122,53.0667,48138.0
2020-03-24 12:00:00,58.41,58.51,58.31,58.37,72535.0,53.094,53.1849,53.0031,53.0576,72535.0
2020-03-24 12:10:00,58.37,58.49,58.28,58.43,481597.0,53.0576,53.1667,52.9758,53.1121,481597.0
2020-03-24 12:20:00,58.44,58.79,58.4,58.79,27974.0,53.1212,53.4394,53.0849,53.4394,27974.0
2020-03-24 12:30:00,58.79,59.03,58.65,58.96,169490.0,53.4394,53.6575,53.3121,53.5939,169490.0
2020-03-24 12:40:00,58.96,58.98,58.69,58.72,212593.0,53.5939,53.6121,53.3485,53.3758,212593.0
2020-03-24 12:50:00,58.73,58.8,58.35,58.38,41904.0,53.3848,53.4485,53.0394,53.0667,41904.0
2020-03-24 13:00:00,58.38,58.57,58.05,58.08,77171.0,53.0667,53.2394,52.7667,52.794,77171.0
2020-03-24 13:10:00,58.07,58.3,58.01,58.19,76180.0,52.7849,52.994,52.7304,52.894,76180.0
2020-03-24 13:20:00,58.18,58.35,58.0,58.28,41005.0,52.8849,53.0394,52.7213,52.9758,41005.0
2020-03-24 13:30:00,58.24,58.4,58.24,58.36,51557.0,52.9394,53.0849,52.9394,53.0485,51557.0
2020-03-24 13:40:00,58.39,58.39,58.01,58.06,43949.0,53.0758,53.0758,52.7304,52.7758,43949.0
2020-03-24 13:50:00,58.07,58.08,57.76,57.83,44947.0,52.7849,52.794,52.5031,52.5668,44947.0
2020-03-24 14:00:00,57.86,57.97,57.55,57.56,39260.0,52.594,52.694,52.3122,52.3213,39260.0
2020-03-24 14:10:00,57.55,57.86,57.44,57.71,55866.0,52.3122,52.594,52.2123,52.4577,55866.0
2020-03-24 14:20:00,57.76,57.99,57.67,57.9,39624.0,52.5031,52.7122,52.4213,52.6304,39624.0
2020-03-24 14:30:00,57.87,58.15,57.74,58.11,60875.0,52.6031,52.8576,52.4849,52.8213,60875.0
2020-03-24 14:40:00,58.11,58.14,57.77,57.86,78214.0,52.8213,52.8485,52.5122,52.594,78214.0
2020-03-24 14:50:00,57.84,58.44,57.84,58.42,173890.0,52.5758,53.1212,52.5758,53.1031,173890.0
2020-03-24 15:00:00,58.41,58.64,58.34,58.64,74904.0,53.094,53.303,53.0303,53.303,74904.0
2020-03-24 15:10:00,58.62,58.64,58.35,58.46,137765.0,53.2849,53.303,53.0394,53.1394,137765.0
2020-03-24 15:20:00,58.46,58.58,58.36,58.53,410505.0,53.1394,53.2485,53.0485,53.203,410505.0
2020-03-24 15:30:00,58.54,58.73,58.45,58.68,121732.0,53.2121,53.3848,53.1303,53.3394,121732.0
2020-03-24 15:40:00,58.7,58.86,58.38,58.46,350466.0,53.3576,53.503,53.0667,53.1394,350466.0
2020-03-24 15:50:00,58.42,59.11,58.42,58.98,397587.0,53.1031,53.7303,53.1031,53.6121,397587.0
2020-03-25 09:30:00,59.42,60.26,59.07,60.26,212583.0,54.012,54.7756,53.6939,54.7756,212583.0
2020-03-25 09:40:00,60.28,60.28,59.7,59.7,141097.0,54.7938,54.7938,54.2666,54.2666,141097.0
2020-03-25 09:50:00,59.73,59.81,58.99,59.09,112734.0,54.2938,54.3666,53.6212,53.7121,112734.0
2020-03-25 10:00:00,59.05,59.17,58.75,58.98,72750.0,53.6757,53.7848,53.403,53.6121,72750.0
2020-03-25 10:10:00,58.98,59.01,58.53,58.81,110471.0,53.6121,53.6394,53.203,53.4576,110471.0
2020-03-25 10:20:00,58.78,59.07,58.74,59.04,198367.0,53.4303,53.6939,53.3939,53.6666,198367.0
2020-03-25 10:30:00,59.06,59.38,59.04,59.34,67458.0,53.6848,53.9757,53.6666,53.9393,67458.0
2020-03-25 10:40:00,59.34,59.59,59.11,59.25,341961.0,53.9393,54.1666,53.7303,53.8575,341961.0
2020-03-25 10:50:00,59.24,59.76,59.2,59.68,178927.0,53.8484,54.3211,53.8121,54.2484,178927.0
2020-03-25 11:00:00,59.67,59.93,59.54,59.87,347516.0,54.2393,54.4756,54.1211,54.4211,347516.0
2020-03-25 11:10:00,59.88,59.88,59.56,59.76,297140.0,54.4302,54.4302,54.1393,54.3211,297140.0
2020-03-25 11:20:00,59.74,59.96,59.55,59.69,334662.0,54.3029,54.5029,54.1302,54.2575,334662.0
2020-03-25 11:30:00,59.69,59.87,59.6,59.69,99293.0,54.2575,54.4211,54.1757,54.2575,99293.0
2020-03-25 11:40:00,59.72,59.82,59.47,59.74,161206.0,54.2847,54.3756,54.0575,54.3029,161206.0
2020-03-25 11:50:00,59.77,59.84,59.55,59.84,93547.0,54.3302,54.3938,54.1302,54.3938,93547.0
2020-03-25 12:00:00,59.84,60.27,59.81,60.17,208225.0,54.3938,54.7847,54.3666,54.6938,208225.0
2020-03-25 12:10:00,60.14,60.44,60.1,60.37,158635.0,54.6665,54.9392,54.6302,54.8756,158635.0
2020-03-25 12:20:00,60.37,60.77,60.37,60.68,269562.0,54.8756,55.2392,54.8756,55.1574,269562.0
2020-03-25 12:30:00,60.67,61.02,60.48,61.01,638323.0,55.1483,55.4664,54.9756,55.4573,638323.0
2020-03-25 12:40:00,60.99,61.21,60.9,61.08,479511.0,55.4392,55.6391,55.3573,55.521,479511.0
2020-03-25 12:50:00,61.08,61.24,60.82,60.98,408070.0,55.521,55.6664,55.2846,55.4301,408070.0
2020-03-25 13:00:00,60.97,61.48,60.93,61.48,804849.0,55.421,55.8846,55.3846,55.8846,804849.0
2020-03-25 13:10:00,61.47,61.59,61.24,61.59,754311.0,55.8755,55.9846,55.6664,55.9846,754311.0
2020-03-25 13:20:00,61.58,61.67,61.43,61.62,475481.0,55.9755,56.0573,55.8391,56.0118,475481.0
2020-03-25 13:30:00,61.62,61.85,61.44,61.82,429565.0,56.0118,56.2209,55.8482,56.1936,429565.0
2020-03-25 13:40:00,61.82,62.13,61.76,61.96,403615.0,56.1936,56.4754,56.1391,56.3209,403615.0
2020-03-25 13:50:00,61.98,62.1,61.52,61.62,464757.0,56.3391,56.4481,55.9209,56.0118,464757.0
2020-03-25 14:00:00,61.66,61.72,61.04,61.2,386968.0,56.0482,56.1027,55.4846,55.63,386968.0
2020-03-25 14:10:00,61.21,61.75,61.17,61.73,355540.0,55.6391,56.13,55.6028,56.1118,355540.0
2020-03-25 14:20:00,61.73,61.82,61.4,61.56,416167.0,56.1118,56.1936,55.8118,55.9573,416167.0
2020-03-25 14:30:00,61.56,61.61,61.15,61.43,459251.0,55.9573,56.0027,55.5846,55.8391,459251.0
2020-03-25 14:40:00,61.42,61.76,61.27,61.71,490763.0,55.83,56.1391,55.6937,56.0936,490763.0
2020-03-25 14:50:00,61.7,61.92,61.45,61.8,498643.0,56.0845,56.2845,55.8573,56.1754,498643.0
2020-03-25 15:00:00,61.81,62.02,61.72,61.82,471602.0,56.1845,56.3754,56.1027,56.1936,471602.0
2020-03-25 15:10:00,61.83,61.87,61.59,61.79,367297.0,56.2027,56.2391,55.9846,56.1663,367297.0
2020-03-25 15:20:00,61.79,61.91,61.52,61.63,380946.0,56.1663,56.2754,55.9209,56.0209,380946.0
2020-03-25 15:30:00,61.64,61.96,61.64,61.79,530306.0,56.03,56.3209,56.03,56.1663,530306.0
2020-03-25 15:40:00,61.78,61.9,60.97,61.06,802395.0,56.1573,56.2663,55.421,55.5028,802395.0
2020-03-25 15:50:00,61.07,61.09,60.19,60.43,737513.0,55.5119,55.5301,54.712,54.9301,737513.0
2020-03-26 09:30:00,60.99,61.6,60.89,61.44,311181.0,55.4392,55.9936,55.3483,55.8482,311181.0
2020-03-26 09:40:00,61.52,61.57,61.1,61.27,451499.0,55.9209,55.9664,55.5391,55.6937,451499.0
2020-03-26 09:50:00,61.28,61.9,61.01,61.84,302271.0,55.7028,56.2663,55.4573,56.2118,302271.0
2020-03-26 10:00:00,61.91,62.18,61.66,62.17,80781.0,56.2754,56.5209,56.0482,56.5118,80781.0
2020-03-26 10:10:00,62.17,62.39,61.93,62.36,122663.0,56.5118,56.7117,56.2936,56.6845,122663.0
2020-03-26 10:20:00,62.37,62.55,62.1,62.11,141203.0,56.6936,56.8572,56.4481,56.4572,141203.0
2020-03-26 10:30:00,62.11,62.51,62.11,62.16,103265.0,56.4572,56.8208,56.4572,56.5027,103265.0
2020-03-26 10:40:00,62.15,62.36,61.8,61.94,236985.0,56.4936,56.6845,56.1754,56.3027,236985.0
2020-03-26 10:50:00,61.93,62.2,61.83,62.15,261504.0,56.2936,56.539,56.2027,56.4936,261504.0
2020-03-26 11:00:00,62.15,62.37,61.89,62.11,443014.0,56.4936,56.6936,56.2572,56.4572,443014.0
2020-03-26 11:10:00,62.11,62.51,62.11,62.48,250517.0,56.4572,56.8208,56.4572,56.7935,250517.0
2020-03-26 11:20:00,62.5,62.69,62.4,62.65,186135.0,56.8117,56.9844,56.7208,56.9481,186135.0
2020-03-26 11:30:00,62.64,62.93,62.6,62.82,278829.0,56.939,57.2026,56.9026,57.1026,278829.0
2020-03-26 11:40:00,62.82,62.94,62.64,62.77,282310.0,57.1026,57.2117,56.939,57.0572,282310.0
2020-03-26 11:50:00,62.75,62.96,62.63,62.82,212998.0,57.039,57.2299,56.9299,57.1026,212998.0
2020-03-26 12:00:00,62.87,62.94,62.71,62.8,295672.0,57.1481,57.2117,57.0026,57.0844,295672.0
2020-03-26 12:10:00,62.8,62.85,62.5,62.54,296683.0,57.0844,57.1299,56.8117,56.8481,296683.0
2020-03-26 12:20:00,62.54,62.97,62.48,62.88,225723.0,56.8481,57.239,56.7935,57.1571,225723.0
2020-03-26 12:30:00,62.91,63.11,62.85,62.98,193960.0,57.1844,57.3662,57.1299,57.248,193960.0
2020-03-26 12:40:00,62.98,62.99,62.76,62.93,362696.0,57.248,57.2571,57.0481,57.2026,362696.0
2020-03-26 12:50:00,62.93,63.13,62.92,63.11,290981.0,57.2026,57.3844,57.1935,57.3662,290981.0
2020-03-26 13:00:00,63.1,63.2,62.7,62.76,499312.0,57.3571,57.448,56.9935,57.0481,499312.0
2020-03-26 13:10:00,62.74,62.81,62.53,62.65,346990.0,57.0299,57.0935,56.839,56.9481,346990.0
2020-03-26 13:20:00,62.69,62.7,62.38,62.49,564573.0,56.9844,56.9935,56.7027,56.8026,564573.0
2020-03-26 13:30:00,62.51,62.55,62.23,62.5,421741.0,56.8208,56.8572,56.5663,56.8117,421741.0
2020-03-26 13:40:00,62.49,62.73,62.43,62.72,153015.0,56.8026,57.0208,56.7481,57.0117,153015.0
2020-03-26 13:50:00,62.72,62.8,62.53,62.58,209734.0,57.0117,57.0844,56.839,56.8844,209734.0
2020-03-26 14:00:00,62.58,62.74,62.38,62.46,183412.0,56.8844,57.0299,56.7027,56.7754,183412.0
2020-03-26 14:10:00,62.46,62.61,62.31,62.5,210556.0,56.7754,56.9117,56.639,56.8117,210556.0
2020-03-26 14:20:00,62.5,62.74,62.42,62.65,335919.0,56.8117,57.0299,56.739,56.9481,335919.0
2020-03-26 14:30:00,62.66,63.07,62.66,62.98,326890.0,56.9572,57.3299,56.9572,57.248,326890.0
2020-03-26 14:40:00,62.97,63.01,62.78,62.85,253309.0,57.239,57.2753,57.0662,57.1299,253309.0
2020-03-26 14:50:00,62.86,63.13,62.82,63.04,329829.0,57.139,57.3844,57.1026,57.3026,329829.0
2020-03-26 15:00:00,63.01,63.03,62.74,62.81,293418.0,57.2753,57.2935,57.0299,57.0935,293418.0
2020-03-26 15:10:00,62.81,62.9,62.68,62.84,612502.0,57.0935,57.1753,56.9753,57.1208,612502.0
2020-03-26 15:20:00,62.82,63.0,62.72,63.0,376951.0,57.1026,57.2662,57.0117,57.2662,376951.0
2020-03-26 15:30:00,63.0,63.21,62.55,62.78,520230.0,57.2662,57.4571,56.8572,57.0662,520230.0
2020-03-26 15:40:00,62.78,62.95,62.61,62.68,698306.0,57.0662,57.2208,56.9117,56.9753,698306.0
2020-03-26 15:50:00,62.68,63.76,62.68,63.61,1163349.0,56.9753,57.9571,56.9753,57.8207,1163349.0
2020-03-27 09:30:00,61.19,61.58,61.17,61.27,397980.0,55.621,55.9755,55.6028,55.6937,397980.0
2020-03-27 09:40:00,61.26,61.27,60.84,61.01,320757.0,55.6846,55.6937,55.3028,55.4573,320757.0
2020-03-27 09:50:00,61.02,61.35,61.02,61.24,323618.0,55.4664,55.7664,55.4664,55.6664,323618.0
2020-03-27 10:00:00,61.23,61.44,61.06,61.4,182315.0,55.6573,55.8482,55.5028,55.8118,182315.0
2020-03-27 10:10:00,61.4,61.52,61.09,61.17,161108.0,55.8118,55.9209,55.5301,55.6028,161108.0
2020-03-27 10:20:00,61.16,61.3,61.02,61.15,93156.0,55.5937,55.7209,55.4664,55.5846,93156.0
2020-03-27 10:30:00,61.14,61.18,60.87,61.03,106893.0,55.5755,55.6119,55.3301,55.4755,106893.0
2020-03-27 10:40:00,61.03,61.15,60.92,61.09,87979.0,55.4755,55.5846,55.3755,55.5301,87979.0
2020-03-27 10:50:00,61.05,61.23,60.94,61.14,155907.0,55.4937,55.6573,55.3937,55.5755,155907.0
2020-03-27 11:00:00,61.14,61.57,61.14,61.55,162542.0,55.5755,55.9664,55.5755,55.9482,162542.0
2020-03-27 11:10:00,61.55,61.89,61.49,61.78,47175.0,55.9482,56.2572,55.8937,56.1573,47175.0
2020-03-27 11:20:00,61.77,61.78,61.44,61.54,130399.0,56.1482,56.1573,55.8482,55.9391,130399.0
2020-03-27 11:30:00,61.54,61.7,61.39,61.54,93489.0,55.9391,56.0845,55.8028,55.9391,93489.0
2020-03-27 11:40:00,61.52,61.59,61.23,61.34,97771.0,55.9209,55.9846,55.6573,55.7573,97771.0
2020-03-27 11:50:00,61.37,61.5,61.23,61.26,69402.0,55.7846,55.9027,55.6573,55.6846,69402.0
2020-03-27 12:00:00,61.25,61.36,61.16,61.26,331300.0,55.6755,55.7755,55.5937,55.6846,331300.0
2020-03-27 12:10:00,61.26,61.55,61.25,61.53,193258.0,55.6846,55.9482,55.6755,55.93,193258.0
2020-03-27 12:20:00,61.49,61.51,61.33,61.38,57871.0,55.8937,55.9118,55.7482,55.7937,57871.0
2020-03-27 12:30:00,61.37,61.76,61.32,61.7,44564.0,55.7846,56.1391,55.7391,56.0845,44564.0
2020-03-27 12:40:00,61.69,61.79,61.58,61.59,117281.0,56.0754,56.1663,55.9755,55.9846,117281.0
2020-03-27 12:50:00,61.58,61.76,61.55,61.72,45427.0,55.9755,56.1391,55.9482,56.1027,45427.0
2020-03-27 13:00:00,61.7,61.86,61.59,61.62,42324.0,56.0845,56.23,55.9846,56.0118,42324.0
2020-03-27 13:10:00,61.59,61.63,61.37,61.52,40775.0,55.9846,56.0209,55.7846,55.9209,40775.0
2020-03-27 13:20:00,61.55,61.74,61.41,61.45,58487.0,55.9482,56.1209,55.8209,55.8573,58487.0
2020-03-27 13:30:00,61.47,62.01,61.42,62.0,75384.0,55.8755,56.3663,55.83,56.3572,75384.0
2020-03-27 13:40:00,62.0,62.12,61.83,62.04,120542.0,56.3572,56.4663,56.2027,56.3936,120542.0
2020-03-27 13:50:00,62.01,62.07,61.84,61.84,130527.0,56.3663,56.4209,56.2118,56.2118,130527.0
2020-03-27 14:00:00,61.86,61.93,61.67,61.72,88618.0,56.23,56.2936,56.0573,56.1027,88618.0
2020-03-27 14:10:00,61.72,62.03,61.72,61.98,49488.0,56.1027,56.3845,56.1027,56.3391,49488.0
2020-03-27 14:20:00,61.98,62.05,61.85,61.99,59615.0,56.3391,56.4027,56.2209,56.3481,59615.0
2020-03-27 14:30:00,62.02,62.16,61.95,62.05,29111.0,56.3754,56.5027,56.3118,56.4027,29111.0
2020-03-27 14:40:00,62.07,62.09,61.84,61.92,75224.0,56.4209,56.439,56.2118,56.2845,75224.0
2020-03-27 14:50:00,61.92,62.27,61.83,62.26,67730.0,56.2845,56.6027,56.2027,56.5936,67730.0
2020-03-27 15:00:00,62.23,62.49,62.12,62.45,70715.0,56.5663,56.8026,56.4663,56.7663,70715.0
2020-03-27 15:10:00,62.45,62.59,62.35,62.53,101049.0,56.7663,56.8935,56.6754,56.839,101049.0
2020-03-27 15:20:00,62.53,62.86,62.41,62.64,54783.0,56.839,57.139,56.7299,56.939,54783.0
2020-03-27 15:30:00,62.68,62.68,62.1,62.13,220934.0,56.9753,56.9753,56.4481,56.4754,220934.0
2020-03-27 15:40:00,62.09,62.1,61.63,61.68,306050.0,56.439,56.4481,56.0209,56.0664,306050.0
2020-03-27 15:50:00,61.69,61.69,61.21,61.38,583653.0,56.0754,56.0754,55.6391,55.7937,583653.0
2020-03-30 09:30:00,61.8,62.04,61.49,61.49,367102.0,56.1754,56.3936,55.8937,55.8937,367102.0
2020-03-30 09:40:00,61.53,61.57,61.3,61.52,138599.0,55.93,55.9664,55.7209,55.9209,138599.0
2020-03-30 09:50:00,61.62,61.79,61.49,61.62,45404.0,56.0118,56.1663,55.8937,56.0118,45404.0
2020-03-30 10:00:00,61.65,61.83,61.5,61.69,20044.0,56.0391,56.2027,55.9027,56.0754,20044.0
2020-03-30 10:10:00,61.7,61.99,61.6,61.99,148053.0,56.0845,56.3481,55.9936,56.3481,148053.0
2020-03-30 10:20:00,61.96,62.03,61.88,61.92,90977.0,56.3209,56.3845,56.2482,56.2845,90977.0
2020-03-30 10:30:00,61.95,62.22,61.9,62.17,191098.0,56.3118,56.5572,56.2663,56.5118,191098.0
2020-03-30 10:40:00,62.19,62.27,62.12,62.26,93759.0,56.5299,56.6027,56.4663,56.5936,93759.0
2020-03-30 10:50:00,62.25,62.25,61.9,61.97,271807.0,56.5845,56.5845,56.2663,56.33,271807.0
2020-03-30 11:00:00,61.96,62.33,61.92,62.25,46945.0,56.3209,56.6572,56.2845,56.5845,46945.0
2020-03-30 11:10:00,62.27,62.47,62.24,62.47,52731.0,56.6027,56.7845,56.5754,56.7845,52731.0
2020-03-30 11:20:00,62.5,62.55,62.36,62.54,202763.0,56.8117,56.8572,56.6845,56.8481,202763.0
2020-03-30 11:30:00,62.58,62.64,62.36,62.39,72855.0,56.8844,56.939,56.6845,56.7117,72855.0
2020-03-30 11:40:00,62.42,62.52,62.37,62.43,72069.0,56.739,56.8299,56.6936,56.7481,72069.0
2020-03-30 11:50:00,62.43,62.51,62.39,62.46,86856.0,56.7481,56.8208,56.7117,56.7754,86856.0
2020-03-30 12:00:00,62.45,62.46,62.16,62.28,319738.0,56.7663,56.7754,56.5027,56.6118,319738.0
2020-03-30 12:10:00,62.28,62.56,62.17,62.55,178982.0,56.6118,56.8663,56.5118,56.8572,178982.0
2020-03-30 12:20:00,62.54,62.65,62.42,62.63,121963.0,56.8481,56.9481,56.739,56.9299,121963.0
2020-03-30 12:30:00,62.62,62.65,62.44,62.6,50497.0,56.9208,56.9481,56.7572,56.9026,50497.0
2020-03-30 12:40:00,62.59,62.64,62.45,62.51,45784.0,56.8935,56.939,56.7663,56.8208,45784.0
2020-03-30 12:50:00,62.54,62.69,62.52,62.69,81107.0,56.8481,56.9844,56.8299,56.9844,81107.0
2020-03-30 13:00:00,62.64,62.67,62.43,62.44,37353.0,56.939,56.9663,56.7481,56.7572,37353.0
2020-03-30 13:10:00,62.45,62.61,62.45,62.58,30351.0,56.7663,56.9117,56.7663,56.8844,30351.0
2020-03-30 13:20:00,62.57,62.62,62.48,62.55,60237.0,56.8754,56.9208,56.7935,56.8572,60237.0
2020-03-30 13:30:00,62.57,62.59,62.44,62.49,31568.0,56.8754,56.8935,56.7572,56.8026,31568.0
2020-03-30 13:40:00,62.49,62.49,62.29,62.45,38847.0,56.8026,56.8026,56.6208,56.7663,38847.0
2020-03-30 13:50:00,62.41,62.48,62.3,62.37,34931.0,56.7299,56.7935,56.6299,56.6936,34931.0
2020-03-30 14:00:00,62.36,62.37,62.29,62.31,57104.0,56.6845,56.6936,56.6208,56.639,57104.0
2020-03-30 14:10:00,62.3,62.32,62.14,62.25,69324.0,56.6299,56.6481,56.4845,56.5845,69324.0
2020-03-30 14:20:00,62.25,62.45,62.14,62.45,39587.0,56.5845,56.7663,56.4845,56.7663,39587.0
2020-03-30 14:30:00,62.44,62.57,62.41,62.54,44330.0,56.7572,56.8754,56.7299,56.8481,44330.0
2020-03-30 14:40:00,62.55,62.72,62.52,62.61,111738.0,56.8572,57.0117,56.8299,56.9117,111738.0
2020-03-30 14:50:00,62.63,62.74,62.55,62.58,83509.0,56.9299,57.0299,56.8572,56.8844,83509.0
2020-03-30 15:00:00,62.61,62.76,62.55,62.73,129906.0,56.9117,57.0481,56.8572,57.0208,129906.0
2020-03-30 15:10:00,62.75,62.92,62.73,62.83,202535.0,57.039,57.1935,57.0208,57.1117,202535.0
2020-03-30 15:20:00,62.84,62.92,62.37,62.57,616723.0,57.1208,57.1935,56.6936,56.8754,616723.0
2020-03-30 15:30:00,62.57,62.89,62.51,62.89,515000.0,56.8754,57.1662,56.8208,57.1662,515000.0
2020-03-30 15:40:00,62.88,62.98,62.75,62.87,488423.0,57.1571,57.248,57.039,57.1481,488423.0
2020-03-30 15:50:00,62.88,63.12,62.79,62.98,604514.0,57.1571,57.3753,57.0753,57.248,604514.0
2020-03-31 09:30:00,62.61,62.71,62.47,62.52,76999.0,56.9117,57.0026,56.7845,56.8299,76999.0
2020-03-31 09:40:00,62.54,62.74,62.33,62.33,174283.0,56.8481,57.0299,56.6572,56.6572,174283.0
2020-03-31 09:50:00,62.31,62.5,62.22,62.37,171907.0,56.639,56.8117,56.5572,56.6936,171907.0
2020-03-31 10:00:00,62.41,62.68,62.4,62.6,51056.0,56.7299,56.9753,56.7208,56.9026,51056.0
2020-03-31 10:10:00,62.62,63.12,62.62,63.12,63583.0,56.9208,57.3753,56.9208,57.3753,63583.0
2020-03-31 10:20:00,63.08,63.15,62.92,63.01,27426.0,57.3389,57.4026,57.1935,57.2753,27426.0
2020-03-31 10:30:00,63.0,63.27,63.0,63.24,49183.0,57.2662,57.5116,57.2662,57.4844,49183.0
2020-03-31 10:40:00,63.24,63.3,63.03,63.11,127354.0,57.4844,57.5389,57.2935,57.3662,127354.0
2020-03-31 10:50:00,63.09,63.19,62.95,62.96,37879.0,57.348,57.4389,57.2208,57.2299,37879.0
2020-03-31 11:00:00,62.96,63.06,62.78,63.04,368381.0,57.2299,57.3208,57.0662,57.3026,368381.0
2020-03-31 11:10:00,63.04,63.19,63.03,63.06,146130.0,57.3026,57.4389,57.2935,57.3208,146130.0
2020-03-31 11:20:00,63.07,63.33,62.96,63.31,332426.0,57.3299,57.5662,57.2299,57.548,332426.0
2020-03-31 11:30:00,63.31,63.39,63.2,63.22,94843.0,57.548,57.6207,57.448,57.4662,94843.0
2020-03-31 11:40:00,63.23,63.38,63.14,63.21,24103.0,57.4753,57.6116,57.3935,57.4571,24103.0
2020-03-31 11:50:00,63.19,63.27,63.1,63.21,60878.0,57.4389,57.5116,57.3571,57.4571,60878.0
2020-03-31 12:00:00,63.2,63.22,63.05,63.22,32602.0,57.448,57.4662,57.3117,57.4662,32602.0
2020-03-31 12:10:00,63.22,63.22,62.98,63.0,23307.0,57.4662,57.4662,57.248,57.2662,23307.0
2020-03-31 12:20:00,63.0,63.01,62.65,62.74,28165.0,57.2662,57.2753,56.9481,57.0299,28165.0
2020-03-31 12:30:00,62.75,62.75,62.36,62.41,44887.0,57.039,57.039,56.6845,56.7299,44887.0
2020-03-31 12:40:00,62.44,62.65,62.44,62.65,70751.0,56.7572,56.9481,56.7572,56.9481,70751.0
2020-03-31 12:50:00,62.64,62.71,62.46,62.48,34768.0,56.939,57.0026,56.7754,56.7935,34768.0
2020-03-31 13:00:00,62.48,62.63,62.36,62.54,34868.0,56.7935,56.9299,56.6845,56.8481,34868.0
2020-03-31 13:10:00,62.49,62.53,62.33,62.36,18210.0,56.8026,56.839,56.6572,56.6845,18210.0
2020-03-31 13:20:00,62.34,62.38,62.16,62.28,67817.0,56.6663,56.7027,56.5027,56.6118,67817.0
2020-03-31 13:30:00,62.27,62.47,62.17,62.42,137823.0,56.6027,56.7845,56.5118,56.739,137823.0
2020-03-31 13:40:00,62.43,62.51,62.41,62.48,317144.0,56.7481,56.8208,56.7299,56.7935,317144.0
2020-03-31 13:50:00,62.46,62.66,62.35,62.61,69481.0,56.7754,56.9572,56.6754,56.9117,69481.0
2020-03-31 14:00:00,62.6,62.68,62.5,62.64,44929.0,56.9026,56.9753,56.8117,56.939,44929.0
2020-03-31 14:10:00,62.63,62.63,62.37,62.46,57460.0,56.9299,56.9299,56.6936,56.7754,57460.0
2020-03-31 14:20:00,62.45,62.6,62.43,62.58,38782.0,56.7663,56.9026,56.7481,56.8844,38782.0
2020-03-31 14:30:00,62.57,62.72,62.5,62.69,36826.0,56.8754,57.0117,56.8117,56.9844,36826.0
2020-03-31 14:40:00,62.69,62.72,62.45,62.54,52099.0,56.9844,57.0117,56.7663,56.8481,52099.0
2020-03-31 14:50:00,62.56,62.69,62.53,62.61,49924.0,56.8663,56.9844,56.839,56.9117,49924.0
2020-03-31 15:00:00,62.63,62.75,62.43,62.49,156481.0,56.9299,57.039,56.7481,56.8026,156481.0
2020-03-31 15:10:00,62.48,62.48,62.08,62.09,344658.0,56.7935,56.7935,56.43,56.439,344658.0
2020-03-31 15:20:00,62.1,62.12,61.89,62.02,370509.0,56.4481,56.4663,56.2572,56.3754,370509.0
2020-03-31 15:30:00,62.02,62.38,62.01,62.33,1653235.0,56.3754,56.7027,56.3663,56.6572,1653235.0
2020-03-31 15:40:00,62.34,62.43,62.06,62.08,1826978.0,56.6663,56.7481,56.4118,56.43,1826978.0
2020-03-31 15:50:00,62.07,62.45,62.07,62.41,1860722.0,56.4209,56.7663,56.4209,56.7299,1860722.0
2020-04-01 09:30:00,60.12,60.53,60.0,60.41,266347.0,54.6483,55.021,54.5393,54.9119,266347.0
2020-04-01 09:40:00,60.41,60.58,60.28,60.42,164280.0,54.9119,55.0665,54.7938,54.921,164280.0
2020-04-01 09:50:00,60.4,60.56,60.37,60.43,66675.0,54.9029,55.0483,54.8756,54.9301,66675.0
2020-04-01 10:00:00,60.45,60.58,60.21,60.51,51805.0,54.9483,55.0665,54.7301,55.0028,51805.0
2020-04-01 10:10:00,60.51,60.68,60.46,60.55,23574.0,55.0028,55.1574,54.9574,55.0392,23574.0
2020-04-01 10:20:00,60.55,60.67,60.48,60.52,50347.0,55.0392,55.1483,54.9756,55.0119,50347.0
2020-04-01 10:30:00,60.49,60.72,60.45,60.64,72028.0,54.9847,55.1937,54.9483,55.121,72028.0
2020-04-01 10:40:00,60.62,60.8,60.53,60.77,20636.0,55.1028,55.2664,55.021,55.2392,20636.0
2020-04-01 10:50:00,60.74,60.81,60.54,60.67,189451.0,55.2119,55.2755,55.0301,55.1483,189451.0
2020-04-01 11:00:00,60.66,60.87,60.63,60.85,143245.0,55.1392,55.3301,55.1119,55.3119,143245.0
2020-04-01 11:10:00,60.85,60.92,60.72,60.83,63653.0,55.3119,55.3755,55.1937,55.2937,63653.0
2020-04-01 11:20:00,60.81,60.87,60.39,60.41,32173.0,55.2755,55.3301,54.8938,54.9119,32173.0
2020-04-01 11:30:00,60.41,60.56,60.35,60.4,91696.0,54.9119,55.0483,54.8574,54.9029,91696.0
2020-04-01 11:40:00,60.4,60.42,60.19,60.25,39382.0,54.9029,54.921,54.712,54.7665,39382.0
2020-04-01 11:50:00,60.25,60.37,60.22,60.26,36053.0,54.7665,54.8756,54.7392,54.7756,36053.0
2020-04-01 12:00:00,60.23,60.25,60.07,60.09,36663.0,54.7483,54.7665,54.6029,54.6211,36663.0
2020-04-01 12:10:00,60.1,60.22,60.03,60.04,58618.0,54.6302,54.7392,54.5665,54.5756,58618.0
2020-04-01 12:20:00,60.04,60.14,59.92,59.94,27141.0,54.5756,54.6665,54.4665,54.4847,27141.0
2020-04-01 12:30:00,59.95,60.08,59.8,59.83,33980.0,54.4938,54.612,54.3575,54.3847,33980.0
2020-04-01 12:40:00,59.85,59.86,59.66,59.67,105726.0,54.4029,54.412,54.2302,54.2393,105726.0
2020-04-01 12:50:00,59.68,59.88,59.67,59.77,52561.0,54.2484,54.4302,54.2393,54.3302,52561.0
2020-04-01 13:00:00,59.74,59.93,59.7,59.84,23728.0,54.3029,54.4756,54.2666,54.3938,23728.0
2020-04-01 13:10:00,59.79,59.88,59.74,59.81,16933.0,54.3484,54.4302,54.3029,54.3666,16933.0
2020-04-01 13:20:00,59.8,60.03,59.8,59.95,32104.0,54.3575,54.5665,54.3575,54.4938,32104.0
2020-04-01 13:30:00,59.94,59.94,59.79,59.9,35055.0,54.4847,54.4847,54.3484,54.4484,35055.0
2020-04-01 13:40:00,59.91,60.02,59.86,59.96,48433.0,54.4575,54.5574,54.412,54.5029,48433.0
2020-04-01 13:50:00,59.93,60.17,59.92,60.13,26979.0,54.4756,54.6938,54.4665,54.6574,26979.0
2020-04-01 14:00:00,60.13,60.29,60.09,60.23,22357.0,54.6574,54.8029,54.6211,54.7483,22357.0
2020-04-01 14:10:00,60.19,60.2,60.0,60.03,170602.0,54.712,54.7211,54.5393,54.5665,170602.0
2020-04-01 14:20:00,60.04,60.11,59.97,60.01,23521.0,54.5756,54.6392,54.512,54.5483,23521.0
2020-04-01 14:30:00,59.96,60.05,59.82,60.02,52767.0,54.5029,54.5847,54.3756,54.5574,52767.0
2020-04-01 14:40:00,60.02,60.03,59.92,59.98,409328.0,54.5574,54.5665,54.4665,54.5211,409328.0
2020-04-01 14:50:00,59.96,59.97,59.7,59.71,108104.0,54.5029,54.512,54.2666,54.2757,108104.0
2020-04-01 15:00:00,59.72,59.86,59.66,59.66,160812.0,54.2847,54.412,54.2302,54.2302,160812.0
2020-04-01 15:10:00,59.67,59.75,59.62,59.74,102864.0,54.2393,54.312,54.1938,54.3029,102864.0
2020-04-01 15:20:00,59.73,59.73,59.53,59.53,96555.0,54.2938,54.2938,54.112,54.112,96555.0
2020-04-01 15:30:00,59.53,59.63,59.34,59.36,127674.0,54.112,54.2029,53.9393,53.9575,127674.0
2020-04-01 15:40:00,59.36,59.77,59.3,59.68,565334.0,53.9575,54.3302,53.903,54.2484,565334.0
2020-04-01 15:50:00,59.67,59.85,59.52,59.64,297038.0,54.2393,54.4029,54.1029,54.212,297038.0
2020-04-02 09:30:00,59.59,60.12,59.56,59.96,195566.0,54.1666,54.6483,54.1393,54.5029,195566.0
2020-04-02 09:40:00,59.96,60.09,59.49,59.53,96568.0,54.5029,54.6211,54.0757,54.112,96568.0
2020-04-02 09:50:00,59.61,59.88,59.51,59.85,76136.0,54.1848,54.4302,54.0939,54.4029,76136.0
2020-04-02 10:00:00,59.87,60.11,59.77,60.1,120488.0,54.4211,54.6392,54.3302,54.6302,120488.0
2020-04-02 10:10:00,60.15,60.28,60.07,60.28,126783.0,54.6756,54.7938,54.6029,54.7938,126783.0
2020-04-02 10:20:00,60.26,60.42,60.12,60.41,31577.0,54.7756,54.921,54.6483,54.9119,31577.0
2020-04-02 10:30:00,60.4,61.21,60.32,61.19,117415.0,54.9029,55.6391,54.8301,55.621,117415.0
2020-04-02 10:40:00,61.19,61.19,60.66,60.67,141571.0,55.621,55.621,55.1392,55.1483,141571.0
2020-04-02 10:50:00,60.69,60.88,60.52,60.86,109136.0,55.1665,55.3392,55.0119,55.321,109136.0
2020-04-02 11:00:00,60.89,60.9,60.57,60.64,186261.0,55.3483,55.3573,55.0574,55.121,186261.0
2020-04-02 11:10:00,60.63,60.83,60.53,60.75,166911.0,55.1119,55.2937,55.021,55.221,166911.0
2020-04-02 11:20:00,60.74,60.74,60.39,60.49,63841.0,55.2119,55.2119,54.8938,54.9847,63841.0
2020-04-02 11:30:00,60.5,60.69,60.41,60.46,130719.0,54.9938,55.1665,54.9119,54.9574,130719.0
2020-04-02 11:40:00,60.49,60.81,60.49,60.81,42069.0,54.9847,55.2755,54.9847,55.2755,42069.0
2020-04-02 11:50:00,60.83,60.89,60.66,60.79,26473.0,55.2937,55.3483,55.1392,55.2574,26473.0
2020-04-02 12:00:00,60.82,60.99,60.73,60.89,13544.0,55.2846,55.4392,55.2028,55.3483,13544.0
2020-04-02 12:10:00,60.86,61.02,60.85,60.91,50684.0,55.321,55.4664,55.3119,55.3664,50684.0
2020-04-02 12:20:00,60.94,60.95,60.7,60.7,33722.0,55.3937,55.4028,55.1756,55.1756,33722.0
2020-04-02 12:30:00,60.74,60.81,60.64,60.74,81914.0,55.2119,55.2755,55.121,55.2119,81914.0
2020-04-02 12:40:00,60.75,60.88,60.65,60.88,55502.0,55.221,55.3392,55.1301,55.3392,55502.0
2020-04-02 12:50:00,60.88,60.93,60.75,60.8,34572.0,55.3392,55.3846,55.221,55.2664,34572.0
2020-04-02 13:00:00,60.82,60.92,60.61,60.61,44250.0,55.2846,55.3755,55.0937,55.0937,44250.0
2020-04-02 13:10:00,60.6,60.62,60.3,60.31,44214.0,55.0847,55.1028,54.812,54.821,44214.0
2020-04-02 13:20:00,60.29,60.44,60.13,60.15,21604.0,54.8029,54.9392,54.6574,54.6756,21604.0
2020-04-02 13:30:00,60.14,60.25,60.07,60.14,39789.0,54.6665,54.7665,54.6029,54.6665,39789.0
2020-04-02 13:40:00,60.16,60.34,60.16,60.29,22799.0,54.6847,54.8483,54.6847,54.8029,22799.0
2020-04-02 13:50:00,60.26,60.4,60.17,60.19,45987.0,54.7756,54.9029,54.6938,54.712,45987.0
2020-04-02 14:00:00,60.17,60.18,59.85,59.85,46240.0,54.6938,54.7029,54.4029,54.4029,46240.0
2020-04-02 14:10:00,59.87,60.07,59.75,59.76,121744.0,54.4211,54.6029,54.312,54.3211,121744.0
2020-04-02 14:20:00,59.76,60.1,59.72,60.09,129494.0,54.3211,54.6302,54.2847,54.6211,129494.0
2020-04-02 14:30:00,60.07,60.18,59.94,60.15,27820.0,54.6029,54.7029,54.4847,54.6756,27820.0
2020-04-02 14:40:00,60.14,60.14,59.93,60.01,31727.0,54.6665,54.6665,54.4756,54.5483,31727.0
2020-04-02 14:50:00,60.02,60.45,59.98,60.44,142877.0,54.5574,54.9483,54.5211,54.9392,142877.0
2020-04-02 15:00:00,60.44,60.54,60.27,60.47,168860.0,54.9392,55.0301,54.7847,54.9665,168860.0
2020-04-02 15:10:00,60.47,60.57,60.32,60.55,286476.0,54.9665,55.0574,54.8301,55.0392,286476.0
2020-04-02 15:20:00,60.55,60.59,60.41,60.52,162695.0,55.0392,55.0756,54.9119,55.0119,162695.0
2020-04-02 15:30:00,60.53,60.6,60.26,60.34,163198.0,55.021,55.0847,54.7756,54.8483,163198.0
2020-04-02 15:40:00,60.34,60.72,60.32,60.54,212079.0,54.8483,55.1937,54.8301,55.0301,212079.0
2020-04-02 15:50:00,60.56,61.02,60.55,60.94,267644.0,55.0483,55.4664,55.0392,55.3937,267644.0
2020-04-03 09:30:00,60.59,60.76,60.42,60.76,148383.0,55.0756,55.2301,54.921,55.2301,148383.0
2020-04-03 09:40:00,60.74,60.97,60.68,60.68,259963.0,55.2119,55.421,55.1574,55.1574,259963.0
2020-04-03 09:50:00,60.72,60.76,60.51,60.67,166467.0,55.1937,55.2301,55.0028,55.1483,166467.0
2020-04-03 10:00:00,60.66,60.84,60.58,60.75,48728.0,55.1392,55.3028,55.0665,55.221,48728.0
2020-04-03 10:10:00,60.69,60.72,60.39,60.39,49599.0,55.1665,55.1937,54.8938,54.8938,49599.0
2020-04-03 10:20:00,60.4,60.47,60.28,60.34,51056.0,54.9029,54.9665,54.7938,54.8483,51056.0
2020-04-03 10:30:00,60.34,60.4,60.09,60.11,57920.0,54.8483,54.9029,54.6211,54.6392,57920.0
2020-04-03 10:40:00,60.17,60.27,60.07,60.24,24173.0,54.6938,54.7847,54.6029,54.7574,24173.0
2020-04-03 10:50:00,60.21,60.31,60.11,60.27,34002.0,54.7301,54.821,54.6392,54.7847,34002.0
2020-04-03 11:00:00,60.27,60.38,60.15,60.22,59668.0,54.7847,54.8847,54.6756,54.7392,59668.0
2020-04-03 11:10:00,60.23,60.27,60.03,60.11,85263.0,54.7483,54.7847,54.5665,54.6392,85263.0
2020-04-03 11:20:00,60.13,60.16,59.9,60.0,34159.0,54.6574,54.6847,54.4484,54.5393,34159.0
2020-04-03 11:30:00,60.0,60.11,59.91,60.08,109259.0,54.5393,54.6392,54.4575,54.612,109259.0
2020-04-03 11:40:00,60.06,60.06,59.73,59.79,44471.0,54.5938,54.5938,54.2938,54.3484,44471.0
2020-04-03 11:50:00,59.8,59.92,59.72,59.89,26466.0,54.3575,54.4665,54.2847,54.4393,26466.0
2020-04-03 12:00:00,59.88,59.94,59.65,59.7,67720.0,54.4302,54.4847,54.2211,54.2666,67720.0
2020-04-03 12:10:00,59.73,59.74,59.55,59.59,22966.0,54.2938,54.3029,54.1302,54.1666,22966.0
2020-04-03 12:20:00,59.58,59.7,59.53,59.67,42788.0,54.1575,54.2666,54.112,54.2393,42788.0
2020-04-03 12:30:00,59.64,59.81,59.63,59.81,29201.0,54.212,54.3666,54.2029,54.3666,29201.0
2020-04-03 12:40:00,59.81,59.88,59.62,59.64,39927.0,54.3666,54.4302,54.1938,54.212,39927.0
2020-04-03 12:50:00,59.66,59.79,59.64,59.77,53036.0,54.2302,54.3484,54.212,54.3302,53036.0
2020-04-03 13:00:00,59.77,59.89,59.73,59.89,37395.0,54.3302,54.4393,54.2938,54.4393,37395.0
2020-04-03 13:10:00,59.88,59.88,59.69,59.81,79112.0,54.4302,54.4302,54.2575,54.3666,79112.0
2020-04-03 13:20:00,59.81,59.83,59.6,59.62,59853.0,54.3666,54.3847,54.1757,54.1938,59853.0
2020-04-03 13:30:00,59.61,59.61,59.49,59.51,33700.0,54.1848,54.1848,54.0757,54.0939,33700.0
2020-04-03 13:40:00,59.5,59.67,59.44,59.59,58592.0,54.0848,54.2393,54.0302,54.1666,58592.0
2020-04-03 13:50:00,59.58,59.62,59.45,59.53,100839.0,54.1575,54.1938,54.0393,54.112,100839.0
2020-04-03 14:00:00,59.53,59.61,59.43,59.43,91866.0,54.112,54.1848,54.0211,54.0211,91866.0
2020-04-03 14:10:00,59.45,59.48,59.36,59.41,29778.0,54.0393,54.0666,53.9575,54.003,29778.0
2020-04-03 14:20:00,59.41,59.7,59.41,59.68,78559.0,54.003,54.2666,54.003,54.2484,78559.0
2020-04-03 14:30:00,59.67,59.67,59.53,59.57,49241.0,54.2393,54.2393,54.112,54.1484,49241.0
2020-04-03 14:40:00,59.6,59.64,59.46,59.63,23474.0,54.1757,54.212,54.0484,54.2029,23474.0
2020-04-03 14:50:00,59.65,59.88,59.65,59.87,236929.0,54.2211,54.4302,54.2211,54.4211,236929.0
2020-04-03 15:00:00,59.87,59.96,59.69,59.72,99927.0,54.4211,54.5029,54.2575,54.2847,99927.0
2020-04-03 15:10:00,59.67,59.96,59.66,59.87,79254.0,54.2393,54.5029,54.2302,54.4211,79254.0
2020-04-03 15:20:00,59.86,59.88,59.69,59.79,102123.0,54.412,54.4302,54.2575,54.3484,102123.0
2020-04-03 15:30:00,59.78,59.89,59.61,59.61,76965.0,54.3393,54.4393,54.1848,54.1848,76965.0
2020-04-03 15:40:00,59.64,59.89,59.5,59.86,128000.0,54.212,54.4393,54.0848,54.412,128000.0
2020-04-03 15:50:00,59.86,60.13,59.82,59.95,209109.0,54.412,54.6574,54.3756,54.4938,209109.0
2020-04-06 09:30:00,62.12,62.23,61.97,62.04,96111.0,56.4663,56.5663,56.33,56.3936,96111.0
2020-04-06 09:40:00,62.04,62.37,62.04,62.34,91788.0,56.3936,56.6936,56.3936,56.6663,91788.0
2020-04-06 09:50:00,62.37,62.65,62.36,62.63,317530.0,56.6936,56.9481,56.6845,56.9299,317530.0
2020-04-06 10:00:00,62.63,62.78,62.55,62.68,234045.0,56.9299,57.0662,56.8572,56.9753,234045.0
2020-04-06 10:10:00,62.68,62.77,62.58,62.77,62109.0,56.9753,57.0572,56.8844,57.0572,62109.0
2020-04-06 10:20:00,62.76,62.84,62.6,62.64,77124.0,57.0481,57.1208,56.9026,56.939,77124.0
2020-04-06 10:30:00,62.63,62.71,62.5,62.68,163117.0,56.9299,57.0026,56.8117,56.9753,163117.0
2020-04-06 10:40:00,62.69,62.69,62.41,62.42,37996.0,56.9844,56.9844,56.7299,56.739,37996.0
2020-04-06 10:50:00,62.43,62.55,62.41,62.53,34928.0,56.7481,56.8572,56.7299,56.839,34928.0
2020-04-06 11:00:00,62.55,62.66,62.45,62.62,37174.0,56.8572,56.9572,56.7663,56.9208,37174.0
2020-04-06 11:10:00,62.63,62.67,62.55,62.63,39336.0,56.9299,56.9663,56.8572,56.9299,39336.0
2020-04-06 11:20:00,62.57,62.74,62.56,62.73,42886.0,56.8754,57.0299,56.8663,57.0208,42886.0
2020-04-06 11:30:00,62.74,62.8,62.65,62.71,73731.0,57.0299,57.0844,56.9481,57.0026,73731.0
2020-04-06 11:40:00,62.72,62.92,62.68,62.87,90637.0,57.0117,57.1935,56.9753,57.1481,90637.0
2020-04-06 11:50:00,62.87,62.91,62.83,62.84,36330.0,57.1481,57.1844,57.1117,57.1208,36330.0
2020-04-06 12:00:00,62.87,62.93,62.81,62.93,76388.0,57.1481,57.2026,57.0935,57.2026,76388.0
2020-04-06 12:10:00,62.92,63.04,62.86,63.04,32874.0,57.1935,57.3026,57.139,57.3026,32874.0
2020-04-06 12:20:00,63.06,63.16,63.04,63.1,32511.0,57.3208,57.4117,57.3026,57.3571,32511.0
2020-04-06 12:30:00,63.09,63.13,62.99,63.08,31890.0,57.348,57.3844,57.2571,57.3389,31890.0
2020-04-06 12:40:00,63.08,63.1,63.0,63.02,37081.0,57.3389,57.3571,57.2662,57.2844,37081.0
2020-04-06 12:50:00,63.01,63.12,62.96,63.12,34885.0,57.2753,57.3753,57.2299,57.3753,34885.0
2020-04-06 13:00:00,63.11,63.14,63.04,63.06,65750.0,57.3662,57.3935,57.3026,57.3208,65750.0
2020-04-06 13:10:00,63.05,63.11,62.99,63.05,87885.0,57.3117,57.3662,57.2571,57.3117,87885.0
2020-04-06 13:20:00,63.03,63.08,63.02,63.02,141088.0,57.2935,57.3389,57.2844,57.2844,141088.0
2020-04-06 13:30:00,63.04,63.1,62.95,63.07,38445.0,57.3026,57.3571,57.2208,57.3299,38445.0
2020-04-06 13:40:00,63.07,63.26,63.05,63.23,32355.0,57.3299,57.5026,57.3117,57.4753,32355.0
2020-04-06 13:50:00,63.23,63.27,63.18,63.22,44603.0,57.4753,57.5116,57.4298,57.4662,44603.0
2020-04-06 14:00:00,63.22,63.22,63.03,63.04,57692.0,57.4662,57.4662,57.2935,57.3026,57692.0
2020-04-06 14:10:00,63.03,63.07,62.95,63.01,52288.0,57.2935,57.3299,57.2208,57.2753,52288.0
2020-04-06 14:20:00,63.03,63.06,62.94,63.0,64897.0,57.2935,57.3208,57.2117,57.2662,64897.0
2020-04-06 14:30:00,63.02,63.09,62.96,63.05,94196.0,57.2844,57.348,57.2299,57.3117,94196.0
2020-04-06 14:40:00,63.04,63.12,62.99,63.11,148521.0,57.3026,57.3753,57.2571,57.3662,148521.0
2020-04-06 14:50:00,63.11,63.18,63.08,63.12,102980.0,57.3662,57.4298,57.3389,57.3753,102980.0
2020-04-06 15:00:00,63.11,63.28,63.02,63.24,91159.0,57.3662,57.5207,57.2844,57.4844,91159.0
2020-04-06 15:10:00,63.27,63.27,62.97,62.98,132649.0,57.5116,57.5116,57.239,57.248,132649.0
2020-04-06 15:20:00,62.98,63.24,62.97,63.23,160100.0,57.248,57.4844,57.239,57.4753,160100.0
2020-04-06 15:30:00,63.23,63.33,63.16,63.29,301109.0,57.4753,57.5662,57.4117,57.5298,301109.0
2020-04-06 15:40:00,63.29,63.4,63.24,63.38,191912.0,57.5298,57.6298,57.4844,57.6116,191912.0
2020-04-06 15:50:00,63.38,63.98,63.37,63.61,929853.0,57.6116,58.157,57.6025,57.8207,929853.0
2020-04-07 09:30:00,65.88,65.99,65.39,65.39,289532.0,59.8841,59.9841,59.4387,59.4387,289532.0
2020-04-07 09:40:00,65.37,65.65,65.37,65.54,80075.0,59.4205,59.675,59.4205,59.5751,80075.0
2020-04-07 09:50:00,65.54,65.81,65.5,65.68,133444.0,59.5751,59.8205,59.5387,59.7023,133444.0
2020-04-07 10:00:00,65.72,65.73,65.17,65.17,89381.0,59.7387,59.7478,59.2387,59.2387,89381.0
2020-04-07 10:10:00,65.19,65.28,64.82,65.05,75225.0,59.2569,59.3387,58.9206,59.1296,75225.0
2020-04-07 10:20:00,65.03,65.03,64.71,64.76,73176.0,59.1115,59.1115,58.8206,58.866,73176.0
2020-04-07 10:30:00,64.74,65.04,64.73,64.93,122896.0,58.8479,59.1206,58.8388,59.0206,122896.0
2020-04-07 10:40:00,64.92,64.97,64.48,64.49,67206.0,59.0115,59.0569,58.6115,58.6206,67206.0
2020-04-07 10:50:00,64.5,64.67,64.35,64.57,127983.0,58.6297,58.7842,58.4934,58.6933,127983.0
2020-04-07 11:00:00,64.54,64.81,64.44,64.79,83308.0,58.6661,58.9115,58.5752,58.8933,83308.0
2020-04-07 11:10:00,64.81,64.99,64.69,64.86,80979.0,58.9115,59.0751,58.8024,58.9569,80979.0
2020-04-07 11:20:00,64.86,65.02,64.74,65.02,54939.0,58.9569,59.1024,58.8479,59.1024,54939.0
2020-04-07 11:30:00,65.0,65.19,64.98,65.19,48859.0,59.0842,59.2569,59.066,59.2569,48859.0
2020-04-07 11:40:00,65.21,65.31,65.14,65.15,56695.0,59.2751,59.366,59.2115,59.2205,56695.0
2020-04-07 11:50:00,65.17,65.18,64.96,65.04,64251.0,59.2387,59.2478,59.0478,59.1206,64251.0
2020-04-07 12:00:00,65.05,65.44,65.05,65.44,57904.0,59.1296,59.4842,59.1296,59.4842,57904.0
2020-04-07 12:10:00,65.43,65.54,65.32,65.51,103982.0,59.4751,59.5751,59.3751,59.5478,103982.0
2020-04-07 12:20:00,65.52,65.55,65.25,65.41,104642.0,59.5569,59.5841,59.3114,59.4569,104642.0
2020-04-07 12:30:00,65.42,65.44,65.17,65.26,49199.0,59.466,59.4842,59.2387,59.3205,49199.0
2020-04-07 12:40:00,65.26,65.42,65.2,65.37,99528.0,59.3205,59.466,59.266,59.4205,99528.0
2020-04-07 12:50:00,65.38,65.39,65.22,65.25,36745.0,59.4296,59.4387,59.2842,59.3114,36745.0
2020-04-07 13:00:00,65.27,65.37,65.19,65.23,66879.0,59.3296,59.4205,59.2569,59.2933,66879.0
2020-04-07 13:10:00,65.23,65.3,65.05,65.1,77244.0,59.2933,59.3569,59.1296,59.1751,77244.0
2020-04-07 13:20:00,65.09,65.16,65.0,65.15,36137.0,59.166,59.2296,59.0842,59.2205,36137.0
2020-04-07 13:30:00,65.16,65.16,64.98,64.98,45300.0,59.2296,59.2296,59.066,59.066,45300.0
2020-04-07 13:40:00,64.97,65.09,64.92,64.98,49892.0,59.0569,59.166,59.0115,59.066,49892.0
2020-04-07 13:50:00,64.95,64.95,64.83,64.87,46937.0,59.0387,59.0387,58.9297,58.966,46937.0
2020-04-07 14:00:00,64.88,64.89,64.58,64.67,137192.0,58.9751,58.9842,58.7024,58.7842,137192.0
2020-04-07 14:10:00,64.68,64.79,64.46,64.46,52589.0,58.7933,58.8933,58.5933,58.5933,52589.0
2020-04-07 14:20:00,64.48,64.85,64.46,64.64,89794.0,58.6115,58.9478,58.5933,58.757,89794.0
2020-04-07 14:30:00,64.63,64.72,64.42,64.42,86371.0,58.7479,58.8297,58.557,58.557,86371.0
2020-04-07 14:40:00,64.42,64.44,64.22,64.23,64956.0,58.557,58.5752,58.3752,58.3843,64956.0
2020-04-07 14:50:00,64.2,64.24,63.99,64.1,83121.0,58.357,58.3934,58.1661,58.2661,83121.0
2020-04-07 15:00:00,64.09,64.43,64.07,64.41,37794.0,58.257,58.5661,58.2388,58.5479,37794.0
2020-04-07 15:10:00,64.41,64.54,64.09,64.09,110386.0,58.5479,58.6661,58.257,58.257,110386.0
2020-04-07 15:20:00,64.1,64.17,63.86,63.89,300236.0,58.2661,58.3297,58.048,58.0752,300236.0
2020-04-07 15:30:00,63.94,64.32,63.81,64.28,78471.0,58.1207,58.4661,58.0025,58.4297,78471.0
2020-04-07 15:40:00,64.29,64.67,64.24,64.67,120221.0,58.4388,58.7842,58.3934,58.7842,120221.0
2020-04-07 15:50:00,64.66,64.67,63.75,63.76,367185.0,58.7751,58.7842,57.948,57.9571,367185.0
2020-04-08 09:30:00,64.34,64.51,64.07,64.23,361597.0,58.4843,58.6388,58.2388,58.3843,361597.0
2020-04-08 09:40:00,64.24,64.39,64.08,64.09,246651.0,58.3934,58.5297,58.2479,58.257,246651.0
2020-04-08 09:50:00,64.07,64.13,63.89,63.9,152857.0,58.2388,58.2934,58.0752,58.0843,152857.0
2020-04-08 10:00:00,63.93,64.05,63.74,63.8,114111.0,58.1116,58.2207,57.9389,57.9934,114111.0
2020-04-08 10:10:00,63.83,64.11,63.83,64.09,387050.0,58.0207,58.2752,58.0207,58.257,387050.0
2020-04-08 10:20:00,64.11,64.21,64.02,64.2,59411.0,58.2752,58.3661,58.1934,58.357,59411.0
2020-04-08 10:30:00,64.24,64.29,64.16,64.17,52118.0,58.3934,58.4388,58.3206,58.3297,52118.0
2020-04-08 10:40:00,64.2,64.25,64.03,64.24,29818.0,58.357,58.4025,58.2025,58.3934,29818.0
2020-04-08 10:50:00,64.25,64.4,64.19,64.39,45972.0,58.4025,58.5388,58.3479,58.5297,45972.0
2020-04-08 11:00:00,64.39,64.43,64.27,64.31,32253.0,58.5297,58.5661,58.4206,58.457,32253.0
2020-04-08 11:10:00,64.32,64.62,64.32,64.57,82575.0,58.4661,58.7388,58.4661,58.6933,82575.0
2020-04-08 11:20:00,64.58,64.81,64.58,64.76,24657.0,58.7024,58.9115,58.7024,58.866,24657.0
2020-04-08 11:30:00,64.78,64.99,64.71,64.98,36993.0,58.8842,59.0751,58.8206,59.066,36993.0
2020-04-08 11:40:00,64.99,65.0,64.89,64.95,16434.0,59.0751,59.0842,58.9842,59.0387,16434.0
2020-04-08 11:50:00,64.92,64.93,64.8,64.8,30885.0,59.0115,59.0206,58.9024,58.9024,30885.0
2020-04-08 12:00:00,64.83,64.87,64.73,64.79,37840.0,58.9297,58.966,58.8388,58.8933,37840.0
2020-04-08 12:10:00,64.8,64.93,64.7,64.91,27651.0,58.9024,59.0206,58.8115,59.0024,27651.0
2020-04-08 12:20:00,64.91,64.97,64.82,64.82,26666.0,59.0024,59.0569,58.9206,58.9206,26666.0
2020-04-08 12:30:00,64.83,65.03,64.76,65.02,50743.0,58.9297,59.1115,58.866,59.1024,50743.0
2020-04-08 12:40:00,65.01,65.08,64.93,64.98,61755.0,59.0933,59.1569,59.0206,59.066,61755.0
2020-04-08 12:50:00,65.0,65.03,64.87,64.94,45977.0,59.0842,59.1115,58.966,59.0297,45977.0
2020-04-08 13:00:00,64.95,65.02,64.85,64.92,53036.0,59.0387,59.1024,58.9478,59.0115,53036.0
2020-04-08 13:10:00,64.93,65.0,64.88,64.99,16541.0,59.0206,59.0842,58.9751,59.0751,16541.0
2020-04-08 13:20:00,64.97,65.06,64.92,64.92,26326.0,59.0569,59.1387,59.0115,59.0115,26326.0
2020-04-08 13:30:00,64.95,64.96,64.71,64.73,46001.0,59.0387,59.0478,58.8206,58.8388,46001.0
2020-04-08 13:40:00,64.76,64.81,64.67,64.72,13784.0,58.866,58.9115,58.7842,58.8297,13784.0
2020-04-08 13:50:00,64.75,64.81,64.64,64.64,18601.0,58.857,58.9115,58.757,58.757,18601.0
2020-04-08 14:00:00,64.67,64.92,64.67,64.91,13742.0,58.7842,59.0115,58.7842,59.0024,13742.0
2020-04-08 14:10:00,64.92,65.05,64.88,64.99,575245.0,59.0115,59.1296,58.9751,59.0751,575245.0
2020-04-08 14:20:00,65.01,65.18,64.94,65.15,54000.0,59.0933,59.2478,59.0297,59.2205,54000.0
2020-04-08 14:30:00,65.16,65.27,65.14,65.26,29910.0,59.2296,59.3296,59.2115,59.3205,29910.0
2020-04-08 14:40:00,65.23,65.34,65.15,65.16,102802.0,59.2933,59.3933,59.2205,59.2296,102802.0
2020-04-08 14:50:00,65.16,65.33,65.16,65.31,44455.0,59.2296,59.3842,59.2296,59.366,44455.0
2020-04-08 15:00:00,65.28,65.45,65.25,65.44,73993.0,59.3387,59.4932,59.3114,59.4842,73993.0
2020-04-08 15:10:00,65.42,65.43,65.26,65.32,91276.0,59.466,59.4751,59.3205,59.3751,91276.0
2020-04-08 15:20:00,65.34,65.34,65.16,65.3,840375.0,59.3933,59.3933,59.2296,59.3569,840375.0
2020-04-08 15:30:00,65.3,65.47,65.07,65.15,433641.0,59.3569,59.5114,59.1478,59.2205,433641.0
2020-04-08 15:40:00,65.15,65.23,64.97,65.22,677122.0,59.2205,59.2933,59.0569,59.2842,677122.0
2020-04-08 15:50:00,65.22,65.54,65.21,65.28,805136.0,59.2842,59.5751,59.2751,59.3387,805136.0
2020-04-09 09:30:00,66.17,66.36,66.05,66.36,154276.0,60.1477,60.3204,60.0386,60.3204,154276.0
2020-04-09 09:40:00,66.38,66.69,66.38,66.63,125193.0,60.3386,60.6204,60.3386,60.5658,125193.0
2020-04-09 09:50:00,66.62,66.81,66.5,66.8,196486.0,60.5568,60.7295,60.4477,60.7204,196486.0
2020-04-09 10:00:00,66.8,66.81,66.25,66.26,69030.0,60.7204,60.7295,60.2204,60.2295,69030.0
2020-04-09 10:10:00,66.26,66.47,66.18,66.18,99404.0,60.2295,60.4204,60.1568,60.1568,99404.0
2020-04-09 10:20:00,66.19,66.49,66.02,66.45,180913.0,60.1659,60.4386,60.0114,60.4022,180913.0
2020-04-09 10:30:00,66.46,66.66,66.32,66.64,124877.0,60.4113,60.5931,60.2841,60.5749,124877.0
2020-04-09 10:40:00,66.63,66.7,66.45,66.56,83590.0,60.5658,60.6295,60.4022,60.5022,83590.0
2020-04-09 10:50:00,66.58,66.63,66.4,66.56,86921.0,60.5204,60.5658,60.3568,60.5022,86921.0
2020-04-09 11:00:00,66.56,66.56,66.14,66.32,197372.0,60.5022,60.5022,60.1204,60.2841,197372.0
2020-04-09 11:10:00,66.33,66.38,66.17,66.25,87947.0,60.2932,60.3386,60.1477,60.2204,87947.0
2020-04-09 11:20:00,66.27,66.42,66.12,66.42,77598.0,60.2386,60.375,60.1023,60.375,77598.0
2020-04-09 11:30:00,66.41,66.54,66.31,66.5,68483.0,60.3659,60.484,60.275,60.4477,68483.0
2020-04-09 11:40:00,66.51,66.63,66.46,66.62,83959.0,60.4568,60.5658,60.4113,60.5568,83959.0
2020-04-09 11:50:00,66.62,66.67,66.46,66.61,445188.0,60.5568,60.6022,60.4113,60.5477,445188.0
2020-04-09 12:00:00,66.6,66.7,66.55,66.69,54675.0,60.5386,60.6295,60.4931,60.6204,54675.0
2020-04-09 12:10:00,66.69,66.77,66.57,66.76,190311.0,60.6204,60.6931,60.5113,60.684,190311.0
2020-04-09 12:20:00,66.77,66.77,66.58,66.58,44807.0,60.6931,60.6931,60.5204,60.5204,44807.0
2020-04-09 12:30:00,66.58,66.69,66.53,66.68,113349.0,60.5204,60.6204,60.4749,60.6113,113349.0
2020-04-09 12:40:00,66.68,66.74,66.59,66.68,22262.0,60.6113,60.6658,60.5295,60.6113,22262.0
2020-04-09 12:50:00,66.64,66.84,66.63,66.77,172461.0,60.5749,60.7567,60.5658,60.6931,172461.0
2020-04-09 13:00:00,66.79,66.81,66.72,66.8,91803.0,60.7113,60.7295,60.6477,60.7204,91803.0
2020-04-09 13:10:00,66.8,66.83,66.66,66.83,148427.0,60.7204,60.7476,60.5931,60.7476,148427.0
2020-04-09 13:20:00,66.83,66.87,66.74,66.86,44096.0,60.7476,60.784,60.6658,60.7749,44096.0
2020-04-09 13:30:00,66.88,66.93,66.6,66.61,96704.0,60.7931,60.8385,60.5386,60.5477,96704.0
2020-04-09 13:40:00,66.63,66.71,66.53,66.53,114812.0,60.5658,60.6386,60.4749,60.4749,114812.0
2020-04-09 13:50:00,66.55,66.67,66.47,66.64,102905.0,60.4931,60.6022,60.4204,60.5749,102905.0
2020-04-09 14:00:00,66.64,66.68,66.26,66.33,53293.0,60.5749,60.6113,60.2295,60.2932,53293.0
2020-04-09 14:10:00,66.33,66.42,66.2,66.27,98468.0,60.2932,60.375,60.175,60.2386,98468.0
2020-04-09 14:20:00,66.26,66.41,66.16,66.27,581216.0,60.2295,60.3659,60.1386,60.2386,581216.0
2020-04-09 14:30:00,66.26,66.44,66.24,66.31,73200.0,60.2295,60.3931,60.2113,60.275,73200.0
2020-04-09 14:40:00,66.33,66.35,65.99,66.01,315457.0,60.2932,60.3113,59.9841,60.0023,315457.0
2020-04-09 14:50:00,66.03,66.04,65.72,65.95,105182.0,60.0205,60.0295,59.7387,59.9477,105182.0
2020-04-09 15:00:00,65.95,66.11,65.84,66.11,81267.0,59.9477,60.0932,59.8477,60.0932,81267.0
2020-04-09 15:10:00,66.12,66.25,66.08,66.16,145092.0,60.1023,60.2204,60.0659,60.1386,145092.0
2020-04-09 15:20:00,66.18,66.32,66.06,66.32,90283.0,60.1568,60.2841,60.0477,60.2841,90283.0
2020-04-09 15:30:00,66.33,66.47,66.23,66.38,224649.0,60.2932,60.4204,60.2023,60.3386,224649.0
2020-04-09 15:40:00,66.36,66.48,66.13,66.16,186690.0,60.3204,60.4295,60.1114,60.1386,186690.0
2020-04-09 15:50:00,66.17,66.4,66.09,66.28,356977.0,60.1477,60.3568,60.075,60.2477,356977.0
2020-04-13 09:30:00,65.99,66.17,65.75,65.97,425348.0,59.9841,60.1477,59.7659,59.9659,425348.0
2020-04-13 09:40:00,65.98,65.99,65.49,65.54,86588.0,59.975,59.9841,59.5296,59.5751,86588.0
2020-04-13 09:50:00,65.57,65.72,65.47,65.49,48042.0,59.6023,59.7387,59.5114,59.5296,48042.0
2020-04-13 10:00:00,65.48,65.77,65.45,65.65,52598.0,59.5205,59.7841,59.4932,59.675,52598.0
2020-04-13 10:10:00,65.68,65.72,65.37,65.38,83411.0,59.7023,59.7387,59.4205,59.4296,83411.0
2020-04-13 10:20:00,65.42,65.46,65.22,65.36,169808.0,59.466,59.5023,59.2842,59.4114,169808.0
2020-04-13 10:30:00,65.29,65.4,65.19,65.19,58805.0,59.3478,59.4478,59.2569,59.2569,58805.0
2020-04-13 10:40:00,65.2,65.31,65.14,65.19,48501.0,59.266,59.366,59.2115,59.2569,48501.0
2020-04-13 10:50:00,65.21,65.26,65.07,65.16,240528.0,59.2751,59.3205,59.1478,59.2296,240528.0
2020-04-13 11:00:00,65.16,65.19,64.91,64.95,86557.0,59.2296,59.2569,59.0024,59.0387,86557.0
2020-04-13 11:10:00,64.96,65.18,64.96,65.16,83156.0,59.0478,59.2478,59.0478,59.2296,83156.0
2020-04-13 11:20:00,65.16,65.39,65.1,65.37,52907.0,59.2296,59.4387,59.1751,59.4205,52907.0
2020-04-13 11:30:00,65.38,65.38,65.23,65.29,30395.0,59.4296,59.4296,59.2933,59.3478,30395.0
2020-04-13 11:40:00,65.27,65.45,65.19,65.43,103915.0,59.3296,59.4932,59.2569,59.4751,103915.0
2020-04-13 11:50:00,65.43,65.48,65.38,65.39,38726.0,59.4751,59.5205,59.4296,59.4387,38726.0
2020-04-13 12:00:00,65.39,65.58,65.36,65.51,85092.0,59.4387,59.6114,59.4114,59.5478,85092.0
2020-04-13 12:10:00,65.52,65.69,65.5,65.67,39226.0,59.5569,59.7114,59.5387,59.6932,39226.0
2020-04-13 12:20:00,65.67,65.68,65.51,65.52,166347.0,59.6932,59.7023,59.5478,59.5569,166347.0
2020-04-13 12:30:00,65.49,65.5,65.37,65.4,72450.0,59.5296,59.5387,59.4205,59.4478,72450.0
2020-04-13 12:40:00,65.42,65.53,65.4,65.5,194457.0,59.466,59.566,59.4478,59.5387,194457.0
2020-04-13 12:50:00,65.5,65.5,65.29,65.35,42783.0,59.5387,59.5387,59.3478,59.4023,42783.0
2020-04-13 13:00:00,65.34,65.39,65.26,65.39,83322.0,59.3933,59.4387,59.3205,59.4387,83322.0
2020-04-13 13:10:00,65.39,65.4,65.19,65.29,169513.0,59.4387,59.4478,59.2569,59.3478,169513.0
2020-04-13 13:20:00,65.29,65.31,65.2,65.29,120166.0,59.3478,59.366,59.266,59.3478,120166.0
2020-04-13 13:30:00,65.27,65.49,65.26,65.47,141082.0,59.3296,59.5296,59.3205,59.5114,141082.0
2020-04-13 13:40:00,65.46,65.56,65.45,65.46,308190.0,59.5023,59.5932,59.4932,59.5023,308190.0
2020-04-13 13:50:00,65.46,65.64,65.45,65.53,57804.0,59.5023,59.666,59.4932,59.566,57804.0
2020-04-13 14:00:00,65.55,65.68,65.49,65.53,65028.0,59.5841,59.7023,59.5296,59.566,65028.0
2020-04-13 14:10:00,65.54,65.55,65.35,65.47,39301.0,59.5751,59.5841,59.4023,59.5114,39301.0
2020-04-13 14:20:00,65.46,65.46,65.33,65.43,97027.0,59.5023,59.5023,59.3842,59.4751,97027.0
2020-04-13 14:30:00,65.43,65.51,65.39,65.41,89814.0,59.4751,59.5478,59.4387,59.4569,89814.0
2020-04-13 14:40:00,65.42,65.55,65.33,65.5,113552.0,59.466,59.5841,59.3842,59.5387,113552.0
2020-04-13 14:50:00,65.49,65.58,65.45,65.55,84440.0,59.5296,59.6114,59.4932,59.5841,84440.0
2020-04-13 15:00:00,65.56,65.56,65.34,65.37,86594.0,59.5932,59.5932,59.3933,59.4205,86594.0
2020-04-13 15:10:00,65.38,65.64,65.35,65.64,106057.0,59.4296,59.666,59.4023,59.666,106057.0
2020-04-13 15:20:00,65.64,65.69,65.53,65.63,89086.0,59.666,59.7114,59.566,59.6569,89086.0
2020-04-13 15:30:00,65.64,65.8,65.58,65.78,330836.0,59.666,59.8114,59.6114,59.7932,330836.0
2020-04-13 15:40:00,65.78,65.89,65.71,65.87,342600.0,59.7932,59.8932,59.7296,59.875,342600.0
2020-04-13 15:50:00,65.87,65.91,65.56,65.72,660815.0,59.875,59.9114,59.5932,59.7387,660815.0
2020-04-14 09:30:00,66.92,67.2,66.79,67.12,140852.0,60.8295,61.084,60.7113,61.0113,140852.0
2020-04-14 09:40:00,67.11,67.33,67.05,67.33,108760.0,61.0022,61.2021,60.9476,61.2021,108760.0
2020-04-14 09:50:00,67.35,67.44,67.26,67.41,33756.0,61.2203,61.3021,61.1385,61.2749,33756.0
2020-04-14 10:00:00,67.44,67.45,67.31,67.38,33432.0,61.3021,61.3112,61.184,61.2476,33432.0
2020-04-14 10:10:00,67.35,67.6,67.35,67.6,110848.0,61.2203,61.4476,61.2203,61.4476,110848.0
2020-04-14 10:20:00,67.61,67.63,67.39,67.46,110924.0,61.4567,61.4748,61.2567,61.3203,110924.0
2020-04-14 10:30:00,67.45,67.46,67.3,67.3,137218.0,61.3112,61.3203,61.1749,61.1749,137218.0
2020-04-14 10:40:00,67.31,67.44,67.25,67.32,167279.0,61.184,61.3021,61.1294,61.193,167279.0
2020-04-14 10:50:00,67.34,67.38,67.13,67.13,205914.0,61.2112,61.2476,61.0203,61.0203,205914.0
2020-04-14 11:00:00,67.12,67.25,66.91,66.95,60542.0,61.0113,61.1294,60.8204,60.8567,60542.0
2020-04-14 11:10:00,66.97,67.03,66.81,66.81,92660.0,60.8749,60.9294,60.7295,60.7295,92660.0
2020-04-14 11:20:00,66.81,67.08,66.81,66.95,75663.0,60.7295,60.9749,60.7295,60.8567,75663.0
2020-04-14 11:30:00,66.94,67.1,66.94,67.03,31191.0,60.8476,60.9931,60.8476,60.9294,31191.0
2020-04-14 11:40:00,67.05,67.11,66.99,67.03,40340.0,60.9476,61.0022,60.8931,60.9294,40340.0
2020-04-14 11:50:00,67.06,67.08,66.96,67.0,20183.0,60.9567,60.9749,60.8658,60.9022,20183.0
2020-04-14 12:00:00,67.0,67.28,67.0,67.27,80708.0,60.9022,61.1567,60.9022,61.1476,80708.0
2020-04-14 12:10:00,67.27,67.39,67.18,67.38,49633.0,61.1476,61.2567,61.0658,61.2476,49633.0
2020-04-14 12:20:00,67.39,67.42,67.32,67.32,225862.0,61.2567,61.2839,61.193,61.193,225862.0
2020-04-14 12:30:00,67.32,67.38,67.29,67.3,32576.0,61.193,61.2476,61.1658,61.1749,32576.0
2020-04-14 12:40:00,67.3,67.37,67.26,67.3,28380.0,61.1749,61.2385,61.1385,61.1749,28380.0
2020-04-14 12:50:00,67.32,67.39,67.29,67.33,79559.0,61.193,61.2567,61.1658,61.2021,79559.0
2020-04-14 13:00:00,67.34,67.35,67.23,67.26,37714.0,61.2112,61.2203,61.1112,61.1385,37714.0
2020-04-14 13:10:00,67.27,67.31,67.22,67.22,22101.0,61.1476,61.184,61.1022,61.1022,22101.0
2020-04-14 13:20:00,67.21,67.34,67.21,67.3,30333.0,61.0931,61.2112,61.0931,61.1749,30333.0
2020-04-14 13:30:00,67.3,67.39,67.29,67.34,49986.0,61.1749,61.2567,61.1658,61.2112,49986.0
2020-04-14 13:40:00,67.34,67.43,67.31,67.41,12931.0,61.2112,61.293,61.184,61.2749,12931.0
2020-04-14 13:50:00,67.41,67.52,67.41,67.45,106783.0,61.2749,61.3748,61.2749,61.3112,106783.0
2020-04-14 14:00:00,67.46,67.46,67.34,67.37,16695.0,61.3203,61.3203,61.2112,61.2385,16695.0
2020-04-14 14:10:00,67.38,67.5,67.37,67.5,83105.0,61.2476,61.3567,61.2385,61.3567,83105.0
2020-04-14 14:20:00,67.5,67.53,67.41,67.42,30389.0,61.3567,61.3839,61.2749,61.2839,30389.0
2020-04-14 14:30:00,67.43,67.45,67.34,67.39,35651.0,61.293,61.3112,61.2112,61.2567,35651.0
2020-04-14 14:40:00,67.41,67.44,67.33,67.36,21616.0,61.2749,61.3021,61.2021,61.2294,21616.0
2020-04-14 14:50:00,67.36,67.46,67.36,67.44,48714.0,61.2294,61.3203,61.2294,61.3021,48714.0
2020-04-14 15:00:00,67.43,67.43,67.22,67.26,29666.0,61.293,61.293,61.1022,61.1385,29666.0
2020-04-14 15:10:00,67.26,67.31,67.17,67.27,80556.0,61.1385,61.184,61.0567,61.1476,80556.0
2020-04-14 15:20:00,67.27,67.39,67.19,67.38,50880.0,61.1476,61.2567,61.0749,61.2476,50880.0
2020-04-14 15:30:00,67.37,67.44,67.35,67.42,216844.0,61.2385,61.3021,61.2203,61.2839,216844.0
2020-04-14 15:40:00,67.43,67.53,67.39,67.52,161849.0,61.293,61.3839,61.2567,61.3748,161849.0
2020-04-14 15:50:00,67.52,67.59,67.35,67.41,180876.0,61.3748,61.4385,61.2203,61.2749,180876.0
2020-04-15 09:30:00,65.74,65.91,65.68,65.88,89081.0,59.7568,59.9114,59.7023,59.8841,89081.0
2020-04-15 09:40:00,65.87,65.87,65.52,65.64,389679.0,59.875,59.875,59.5569,59.666,389679.0
2020-04-15 09:50:00,65.65,65.73,65.52,65.71,66279.0,59.675,59.7478,59.5569,59.7296,66279.0
2020-04-15 10:00:00,65.7,65.7,65.53,65.66,71814.0,59.7205,59.7205,59.566,59.6841,71814.0
2020-04-15 10:10:00,65.66,65.76,65.39,65.4,124572.0,59.6841,59.775,59.4387,59.4478,124572.0
2020-04-15 10:20:00,65.4,65.55,65.39,65.5,393470.0,59.4478,59.5841,59.4387,59.5387,393470.0
2020-04-15 10:30:00,65.47,65.59,65.38,65.42,23282.0,59.5114,59.6205,59.4296,59.466,23282.0
2020-04-15 10:40:00,65.44,65.69,65.43,65.68,28473.0,59.4842,59.7114,59.4751,59.7023,28473.0
2020-04-15 10:50:00,65.68,65.76,65.6,65.69,54215.0,59.7023,59.775,59.6296,59.7114,54215.0
2020-04-15 11:00:00,65.68,65.72,65.52,65.56,22700.0,59.7023,59.7387,59.5569,59.5932,22700.0
2020-04-15 11:10:00,65.57,65.63,65.45,65.52,203711.0,59.6023,59.6569,59.4932,59.5569,203711.0
2020-04-15 11:20:00,65.5,65.56,65.37,65.56,100920.0,59.5387,59.5932,59.4205,59.5932,100920.0
2020-04-15 11:30:00,65.58,65.72,65.5,65.53,313116.0,59.6114,59.7387,59.5387,59.566,313116.0
2020-04-15 11:40:00,65.52,65.55,65.43,65.45,67046.0,59.5569,59.5841,59.4751,59.4932,67046.0
2020-04-15 11:50:00,65.45,65.57,65.45,65.49,28094.0,59.4932,59.6023,59.4932,59.5296,28094.0
2020-04-15 12:00:00,65.52,65.61,65.47,65.47,15249.0,59.5569,59.6387,59.5114,59.5114,15249.0
2020-04-15 12:10:00,65.49,65.54,65.42,65.42,165927.0,59.5296,59.5751,59.466,59.466,165927.0
2020-04-15 12:20:00,65.45,65.64,65.45,65.62,27767.0,59.4932,59.666,59.4932,59.6478,27767.0
2020-04-15 12:30:00,65.61,65.71,65.59,65.68,23963.0,59.6387,59.7296,59.6205,59.7023,23963.0
2020-04-15 12:40:00,65.66,65.79,65.64,65.75,165211.0,59.6841,59.8023,59.666,59.7659,165211.0
2020-04-15 12:50:00,65.76,65.86,65.74,65.76,20188.0,59.775,59.8659,59.7568,59.775,20188.0
2020-04-15 13:00:00,65.75,65.84,65.74,65.83,15760.0,59.7659,59.8477,59.7568,59.8387,15760.0
2020-04-15 13:10:00,65.83,66.06,65.83,66.03,44134.0,59.8387,60.0477,59.8387,60.0205,44134.0
2020-04-15 13:20:00,66.03,66.03,65.82,65.85,18260.0,60.0205,60.0205,59.8296,59.8568,18260.0
2020-04-15 13:30:00,65.86,65.86,65.74,65.74,35495.0,59.8659,59.8659,59.7568,59.7568,35495.0
2020-04-15 13:40:00,65.73,65.86,65.71,65.81,23882.0,59.7478,59.8659,59.7296,59.8205,23882.0
2020-04-15 13:50:00,65.84,65.85,65.71,65.73,87728.0,59.8477,59.8568,59.7296,59.7478,87728.0
2020-04-15 14:00:00,65.74,65.93,65.74,65.86,110227.0,59.7568,59.9296,59.7568,59.8659,110227.0
2020-04-15 14:10:00,65.86,66.02,65.85,65.98,76574.0,59.8659,60.0114,59.8568,59.975,76574.0
2020-04-15 14:20:00,65.98,66.08,65.91,66.03,73814.0,59.975,60.0659,59.9114,60.0205,73814.0
2020-04-15 14:30:00,66.04,66.14,65.99,66.13,104656.0,60.0295,60.1204,59.9841,60.1114,104656.0
2020-04-15 14:40:00,66.13,66.14,66.04,66.07,64663.0,60.1114,60.1204,60.0295,60.0568,64663.0
2020-04-15 14:50:00,66.05,66.15,65.97,66.12,65962.0,60.0386,60.1295,59.9659,60.1023,65962.0
2020-04-15 15:00:00,66.13,66.18,65.9,65.93,32402.0,60.1114,60.1568,59.9023,59.9296,32402.0
2020-04-15 15:10:00,65.91,66.02,65.86,65.99,190836.0,59.9114,60.0114,59.8659,59.9841,190836.0
2020-04-15 15:20:00,66.0,66.04,65.8,65.87,275369.0,59.9932,60.0295,59.8114,59.875,275369.0
2020-04-15 15:30:00,65.87,65.9,65.77,65.86,183790.0,59.875,59.9023,59.7841,59.8659,183790.0
2020-04-15 15:40:00,65.86,65.92,65.72,65.85,262623.0,59.8659,59.9205,59.7387,59.8568,262623.0
2020-04-15 15:50:00,65.85,65.85,65.67,65.79,414890.0,59.8568,59.8568,59.6932,59.8023,414890.0
2020-04-16 09:30:00,66.06,66.23,65.85,65.9,669254.0,60.0477,60.2023,59.8568,59.9023,669254.0
2020-04-16 09:40:00,65.9,66.05,65.82,65.85,100141.0,59.9023,60.0386,59.8296,59.8568,100141.0
2020-04-16 09:50:00,65.83,65.86,65.59,65.59,48250.0,59.8387,59.8659,59.6205,59.6205,48250.0
2020-04-16 10:00:00,65.6,65.68,65.49,65.54,36996.0,59.6296,59.7023,59.5296,59.5751,36996.0
2020-04-16 10:10:00,65.53,65.62,65.41,65.57,30782.0,59.566,59.6478,59.4569,59.6023,30782.0
2020-04-16 10:20:00,65.56,65.77,65.53,65.77,45956.0,59.5932,59.7841,59.566,59.7841,45956.0
2020-04-16 10:30:00,65.77,65.8,65.63,65.63,53663.0,59.7841,59.8114,59.6569,59.6569,53663.0
2020-04-16 10:40:00,65.64,65.93,65.59,65.91,41181.0,59.666,59.9296,59.6205,59.9114,41181.0
2020-04-16 10:50:00,65.86,65.93,65.75,65.92,42578.0,59.8659,59.9296,59.7659,59.9205,42578.0
2020-04-16 11:00:00,65.93,66.12,65.83,66.04,53337.0,59.9296,60.1023,59.8387,60.0295,53337.0
2020-04-16 11:10:00,66.03,66.08,65.96,66.05,45783.0,60.0205,60.0659,59.9568,60.0386,45783.0
2020-04-16 11:20:00,66.06,66.08,65.96,65.98,65395.0,60.0477,60.0659,59.9568,59.975,65395.0
2020-04-16 11:30:00,65.97,66.0,65.82,65.97,25897.0,59.9659,59.9932,59.8296,59.9659,25897.0
2020-04-16 11:40:00,65.96,66.04,65.92,65.95,18030.0,59.9568,60.0295,59.9205,59.9477,18030.0
2020-04-16 11:50:00,65.95,66.2,65.94,66.15,22101.0,59.9477,60.175,59.9386,60.1295,22101.0
2020-04-16 12:00:00,66.14,66.2,65.89,65.9,42378.0,60.1204,60.175,59.8932,59.9023,42378.0
2020-04-16 12:10:00,65.89,65.93,65.63,65.65,43150.0,59.8932,59.9296,59.6569,59.675,43150.0
2020-04-16 12:20:00,65.65,65.66,65.55,65.65,57734.0,59.675,59.6841,59.5841,59.675,57734.0
2020-04-16 12:30:00,65.62,65.62,65.33,65.46,49421.0,59.6478,59.6478,59.3842,59.5023,49421.0
2020-04-16 12:40:00,65.46,65.58,65.42,65.56,53973.0,59.5023,59.6114,59.466,59.5932,53973.0
2020-04-16 12:50:00,65.55,65.67,65.5,65.62,41898.0,59.5841,59.6932,59.5387,59.6478,41898.0
2020-04-16 13:00:00,65.62,65.68,65.59,65.59,145241.0,59.6478,59.7023,59.6205,59.6205,145241.0
2020-04-16 13:10:00,65.59,65.72,65.58,65.69,36329.0,59.6205,59.7387,59.6114,59.7114,36329.0
2020-04-16 13:20:00,65.69,65.74,65.62,65.74,106659.0,59.7114,59.7568,59.6478,59.7568,106659.0
2020-04-16 13:30:00,65.73,65.81,65.72,65.74,48379.0,59.7478,59.8205,59.7387,59.7568,48379.0
2020-04-16 13:40:00,65.73,65.82,65.7,65.73,59054.0,59.7478,59.8296,59.7205,59.7478,59054.0
2020-04-16 13:50:00,65.73,65.77,65.59,65.66,33263.0,59.7478,59.7841,59.6205,59.6841,33263.0
2020-04-16 14:00:00,65.67,65.78,65.53,65.78,52092.0,59.6932,59.7932,59.566,59.7932,52092.0
2020-04-16 14:10:00,65.77,65.88,65.74,65.79,73966.0,59.7841,59.8841,59.7568,59.8023,73966.0
2020-04-16 14:20:00,65.8,65.81,65.7,65.77,83001.0,59.8114,59.8205,59.7205,59.7841,83001.0
2020-04-16 14:30:00,65.75,65.94,65.74,65.89,50360.0,59.7659,59.9386,59.7568,59.8932,50360.0
2020-04-16 14:40:00,65.89,65.92,65.77,65.78,40438.0,59.8932,59.9205,59.7841,59.7932,40438.0
2020-04-16 14:50:00,65.78,65.83,65.69,65.8,38501.0,59.7932,59.8387,59.7114,59.8114,38501.0
2020-04-16 15:00:00,65.84,65.84,65.65,65.67,49081.0,59.8477,59.8477,59.675,59.6932,49081.0
2020-04-16 15:10:00,65.67,65.77,65.64,65.69,63440.0,59.6932,59.7841,59.666,59.7114,63440.0
2020-04-16 15:20:00,65.69,65.9,65.67,65.9,77015.0,59.7114,59.9023,59.6932,59.9023,77015.0
2020-04-16 15:30:00,65.9,66.02,65.88,65.97,74712.0,59.9023,60.0114,59.8841,59.9659,74712.0
2020-04-16 15:40:00,65.98,66.0,65.91,65.91,81834.0,59.975,59.9932,59.9114,59.9114,81834.0
2020-04-16 15:50:00,65.91,66.15,65.91,65.95,160497.0,59.9114,60.1295,59.9114,59.9477,160497.0
2020-04-17 09:30:00,67.59,67.59,67.29,67.41,150214.0,61.4385,61.4385,61.1658,61.2749,150214.0
2020-04-17 09:40:00,67.42,67.46,67.24,67.41,86807.0,61.2839,61.3203,61.1203,61.2749,86807.0
2020-04-17 09:50:00,67.41,67.53,67.34,67.5,72919.0,61.2749,61.3839,61.2112,61.3567,72919.0
2020-04-17 10:00:00,67.52,67.54,67.39,67.48,48196.0,61.3748,61.393,61.2567,61.3385,48196.0
2020-04-17 10:10:00,67.5,67.53,67.06,67.09,201278.0,61.3567,61.3839,60.9567,60.984,201278.0
2020-04-17 10:20:00,67.08,67.22,67.05,67.17,55499.0,60.9749,61.1022,60.9476,61.0567,55499.0
2020-04-17 10:30:00,67.14,67.18,66.96,67.03,80172.0,61.0294,61.0658,60.8658,60.9294,80172.0
2020-04-17 10:40:00,67.04,67.15,66.9,66.91,34328.0,60.9385,61.0385,60.8113,60.8204,34328.0
2020-04-17 10:50:00,66.91,67.16,66.91,67.09,31322.0,60.8204,61.0476,60.8204,60.984,31322.0
2020-04-17 11:00:00,67.08,67.22,67.05,67.17,31445.0,60.9749,61.1022,60.9476,61.0567,31445.0
2020-04-17 11:10:00,67.17,67.19,66.99,67.08,56187.0,61.0567,61.0749,60.8931,60.9749,56187.0
2020-04-17 11:20:00,67.09,67.1,66.9,66.96,70693.0,60.984,60.9931,60.8113,60.8658,70693.0
2020-04-17 11:30:00,66.99,67.17,66.92,67.15,42771.0,60.8931,61.0567,60.8295,61.0385,42771.0
2020-04-17 11:40:00,67.14,67.2,67.11,67.19,67813.0,61.0294,61.084,61.0022,61.0749,67813.0
2020-04-17 11:50:00,67.18,67.2,67.1,67.13,62906.0,61.0658,61.084,60.9931,61.0203,62906.0
2020-04-17 12:00:00,67.14,67.16,67.06,67.09,26245.0,61.0294,61.0476,60.9567,60.984,26245.0
2020-04-17 12:10:00,67.06,67.23,67.04,67.22,27733.0,60.9567,61.1112,60.9385,61.1022,27733.0
2020-04-17 12:20:00,67.21,67.21,67.09,67.1,24267.0,61.0931,61.0931,60.984,60.9931,24267.0
2020-04-17 12:30:00,67.11,67.27,67.1,67.24,37728.0,61.0022,61.1476,60.9931,61.1203,37728.0
2020-04-17 12:40:00,67.24,67.35,67.23,67.35,30349.0,61.1203,61.2203,61.1112,61.2203,30349.0
2020-04-17 12:50:00,67.36,67.37,67.28,67.29,72700.0,61.2294,61.2385,61.1567,61.1658,72700.0
2020-04-17 13:00:00,67.28,67.34,67.24,67.33,27358.0,61.1567,61.2112,61.1203,61.2021,27358.0
2020-04-17 13:10:00,67.33,67.37,67.24,67.36,37065.0,61.2021,61.2385,61.1203,61.2294,37065.0
2020-04-17 13:20:00,67.35,67.35,67.23,67.23,49269.0,61.2203,61.2203,61.1112,61.1112,49269.0
2020-04-17 13:30:00,67.24,67.35,67.24,67.34,156969.0,61.1203,61.2203,61.1203,61.2112,156969.0
2020-04-17 13:40:00,67.33,67.36,67.21,67.21,273909.0,61.2021,61.2294,61.0931,61.0931,273909.0
2020-04-17 13:50:00,67.22,67.27,67.21,67.25,189841.0,61.1022,61.1476,61.0931,61.1294,189841.0
2020-04-17 14:00:00,67.25,67.25,67.15,67.18,245371.0,61.1294,61.1294,61.0385,61.0658,245371.0
2020-04-17 14:10:00,67.18,67.2,67.11,67.16,251020.0,61.0658,61.084,61.0022,61.0476,251020.0
2020-04-17 14:20:00,67.16,67.22,67.13,67.14,239854.0,61.0476,61.1022,61.0203,61.0294,239854.0
2020-04-17 14:30:00,67.13,67.13,66.99,67.04,227140.0,61.0203,61.0203,60.8931,60.9385,227140.0
2020-04-17 14:40:00,67.04,67.14,66.98,67.13,212241.0,60.9385,61.0294,60.884,61.0203,212241.0
2020-04-17 14:50:00,67.13,67.2,67.07,67.19,258497.0,61.0203,61.084,60.9658,61.0749,258497.0
2020-04-17 15:00:00,67.19,67.25,67.16,67.24,261018.0,61.0749,61.1294,61.0476,61.1203,261018.0
2020-04-17 15:10:00,67.24,67.35,67.2,67.34,242106.0,61.1203,61.2203,61.084,61.2112,242106.0
2020-04-17 15:20:00,67.34,67.4,67.29,67.38,278927.0,61.2112,61.2658,61.1658,61.2476,278927.0
2020-04-17 15:30:00,67.39,67.56,67.38,67.56,347855.0,61.2567,61.4112,61.2476,61.4112,347855.0
2020-04-17 15:40:00,67.56,67.68,67.52,67.67,292206.0,61.4112,61.5203,61.3748,61.5112,292206.0
2020-04-17 15:50:00,67.68,67.88,67.67,67.79,575082.0,61.5203,61.7021,61.5112,61.6203,575082.0
2020-04-20 09:30:00,66.81,67.0,66.78,66.94,192583.0,60.7295,60.9022,60.7022,60.8476,192583.0
2020-04-20 09:40:00,66.95,67.17,66.92,67.11,707838.0,60.8567,61.0567,60.8295,61.0022,707838.0
2020-04-20 09:50:00,67.11,67.15,67.04,67.09,427383.0,61.0022,61.0385,60.9385,60.984,427383.0
2020-04-20 10:00:00,67.1,67.17,67.0,67.1,107597.0,60.9931,61.0567,60.9022,60.9931,107597.0
2020-04-20 10:10:00,67.17,67.25,67.14,67.19,59458.0,61.0567,61.1294,61.0294,61.0749,59458.0
2020-04-20 10:20:00,67.19,67.22,67.1,67.17,104602.0,61.0749,61.1022,60.9931,61.0567,104602.0
2020-04-20 10:30:00,67.16,67.25,67.15,67.16,138948.0,61.0476,61.1294,61.0385,61.0476,138948.0
2020-04-20 10:40:00,67.16,67.49,67.14,67.44,313624.0,61.0476,61.3476,61.0294,61.3021,313624.0
2020-04-20 10:50:00,67.44,67.58,67.44,67.48,157330.0,61.3021,61.4294,61.3021,61.3385,157330.0
2020-04-20 11:00:00,67.47,67.59,67.47,67.53,152154.0,61.3294,61.4385,61.3294,61.3839,152154.0
2020-04-20 11:10:00,67.52,67.56,67.39,67.44,89452.0,61.3748,61.4112,61.2567,61.3021,89452.0
2020-04-20 11:20:00,67.45,67.57,67.44,67.55,44652.0,61.3112,61.4203,61.3021,61.4021,44652.0
2020-04-20 11:30:00,67.53,67.75,67.46,67.73,192131.0,61.3839,61.5839,61.3203,61.5657,192131.0
2020-04-20 11:40:00,67.72,67.74,67.67,67.72,39998.0,61.5566,61.5748,61.5112,61.5566,39998.0
2020-04-20 11:50:00,67.71,67.73,67.65,67.69,87151.0,61.5476,61.5657,61.493,61.5294,87151.0
2020-04-20 12:00:00,67.69,67.69,67.61,67.69,40668.0,61.5294,61.5294,61.4567,61.5294,40668.0
2020-04-20 12:10:00,67.7,67.7,67.57,67.6,44571.0,61.5385,61.5385,61.4203,61.4476,44571.0
2020-04-20 12:20:00,67.6,67.66,67.57,67.58,43860.0,61.4476,61.5021,61.4203,61.4294,43860.0
2020-04-20 12:30:00,67.6,67.71,67.59,67.69,30161.0,61.4476,61.5476,61.4385,61.5294,30161.0
2020-04-20 12:40:00,67.68,67.71,67.64,67.7,28507.0,61.5203,61.5476,61.4839,61.5385,28507.0
2020-04-20 12:50:00,67.71,67.71,67.57,67.58,38137.0,61.5476,61.5476,61.4203,61.4294,38137.0
2020-04-20 13:00:00,67.59,67.59,67.42,67.47,91808.0,61.4385,61.4385,61.2839,61.3294,91808.0
2020-04-20 13:10:00,67.47,67.48,67.37,67.4,63464.0,61.3294,61.3385,61.2385,61.2658,63464.0
2020-04-20 13:20:00,67.39,67.4,67.32,67.39,98907.0,61.2567,61.2658,61.193,61.2567,98907.0
2020-04-20 13:30:00,67.39,67.4,67.28,67.37,57285.0,61.2567,61.2658,61.1567,61.2385,57285.0
2020-04-20 13:40:00,67.36,67.43,67.36,67.36,54303.0,61.2294,61.293,61.2294,61.2294,54303.0
2020-04-20 13:50:00,67.39,67.46,67.37,67.43,46917.0,61.2567,61.3203,61.2385,61.293,46917.0
2020-04-20 14:00:00,67.42,67.49,67.38,67.43,20847.0,61.2839,61.3476,61.2476,61.293,20847.0
2020-04-20 14:10:00,67.42,67.44,67.16,67.17,54389.0,61.2839,61.3021,61.0476,61.0567,54389.0
2020-04-20 14:20:00,67.18,67.19,66.92,66.92,51226.0,61.0658,61.0749,60.8295,60.8295,51226.0
2020-04-20 14:30:00,66.93,67.13,66.93,67.07,89686.0,60.8385,61.0203,60.8385,60.9658,89686.0
2020-04-20 14:40:00,67.09,67.11,66.96,67.11,110103.0,60.984,61.0022,60.8658,61.0022,110103.0
2020-04-20 14:50:00,67.1,67.1,66.72,66.73,169547.0,60.9931,60.9931,60.6477,60.6567,169547.0
2020-04-20 15:00:00,66.73,66.92,66.67,66.78,53150.0,60.6567,60.8295,60.6022,60.7022,53150.0
2020-04-20 15:10:00,66.79,66.86,66.74,66.74,49956.0,60.7113,60.7749,60.6658,60.6658,49956.0
2020-04-20 15:20:00,66.74,66.9,66.73,66.89,155413.0,60.6658,60.8113,60.6567,60.8022,155413.0
2020-04-20 15:30:00,66.89,67.0,66.83,66.85,150786.0,60.8022,60.9022,60.7476,60.7658,150786.0
2020-04-20 15:40:00,66.85,66.93,66.79,66.91,161345.0,60.7658,60.8385,60.7113,60.8204,161345.0
2020-04-20 15:50:00,66.92,66.94,66.69,66.72,313266.0,60.8295,60.8476,60.6204,60.6477,313266.0
2020-04-21 09:30:00,65.6,65.64,65.29,65.31,118898.0,59.6296,59.666,59.3478,59.366,118898.0
2020-04-21 09:40:00,65.31,65.71,65.31,65.7,71886.0,59.366,59.7296,59.366,59.7205,71886.0
2020-04-21 09:50:00,65.69,65.93,65.56,65.84,74158.0,59.7114,59.9296,59.5932,59.8477,74158.0
2020-04-21 10:00:00,65.86,65.89,65.68,65.68,63055.0,59.8659,59.8932,59.7023,59.7023,63055.0
2020-04-21 10:10:00,65.67,65.74,65.5,65.54,48461.0,59.6932,59.7568,59.5387,59.5751,48461.0
2020-04-21 10:20:00,65.55,65.77,65.53,65.65,69483.0,59.5841,59.7841,59.566,59.675,69483.0
2020-04-21 10:30:00,65.74,65.74,65.49,65.52,85088.0,59.7568,59.7568,59.5296,59.5569,85088.0
2020-04-21 10:40:00,65.5,65.56,65.26,65.27,66360.0,59.5387,59.5932,59.3205,59.3296,66360.0
2020-04-21 10:50:00,65.27,65.33,65.13,65.14,90266.0,59.3296,59.3842,59.2024,59.2115,90266.0
2020-04-21 11:00:00,65.12,65.17,65.01,65.09,85753.0,59.1933,59.2387,59.0933,59.166,85753.0
2020-04-21 11:10:00,65.09,65.09,64.84,64.99,80521.0,59.166,59.166,58.9388,59.0751,80521.0
2020-04-21 11:20:00,64.99,65.09,64.78,64.83,121825.0,59.0751,59.166,58.8842,58.9297,121825.0
2020-04-21 11:30:00,64.83,65.05,64.73,64.81,93682.0,58.9297,59.1296,58.8388,58.9115,93682.0
2020-04-21 11:40:00,64.8,64.86,64.7,64.84,38493.0,58.9024,58.9569,58.8115,58.9388,38493.0
2020-04-21 11:50:00,64.83,64.99,64.79,64.97,33257.0,58.9297,59.0751,58.8933,59.0569,33257.0
2020-04-21 12:00:00,64.98,64.99,64.87,64.92,56805.0,59.066,59.0751,58.966,59.0115,56805.0
2020-04-21 12:10:00,64.92,65.04,64.89,64.94,36588.0,59.0115,59.1206,58.9842,59.0297,36588.0
2020-04-21 12:20:00,64.94,64.96,64.82,64.84,230083.0,59.0297,59.0478,58.9206,58.9388,230083.0
2020-04-21 12:30:00,64.85,64.86,64.71,64.71,51664.0,58.9478,58.9569,58.8206,58.8206,51664.0
2020-04-21 12:40:00,64.73,64.79,64.67,64.76,69595.0,58.8388,58.8933,58.7842,58.866,69595.0
2020-04-21 12:50:00,64.79,64.95,64.78,64.95,49178.0,58.8933,59.0387,58.8842,59.0387,49178.0
2020-04-21 13:00:00,64.92,65.03,64.91,65.01,99201.0,59.0115,59.1115,59.0024,59.0933,99201.0
2020-04-21 13:10:00,65.0,65.05,64.94,65.0,46931.0,59.0842,59.1296,59.0297,59.0842,46931.0
2020-04-21 13:20:00,65.02,65.17,65.01,65.13,52054.0,59.1024,59.2387,59.0933,59.2024,52054.0
2020-04-21 13:30:00,65.12,65.23,65.07,65.22,26713.0,59.1933,59.2933,59.1478,59.2842,26713.0
2020-04-21 13:40:00,65.21,65.21,64.96,64.98,38140.0,59.2751,59.2751,59.0478,59.066,38140.0
2020-04-21 13:50:00,64.98,65.07,64.96,65.01,29464.0,59.066,59.1478,59.0478,59.0933,29464.0
2020-04-21 14:00:00,65.01,65.17,64.93,65.11,29253.0,59.0933,59.2387,59.0206,59.1842,29253.0
2020-04-21 14:10:00,65.11,65.2,65.05,65.09,41374.0,59.1842,59.266,59.1296,59.166,41374.0
2020-04-21 14:20:00,65.08,65.36,65.04,65.22,83579.0,59.1569,59.4114,59.1206,59.2842,83579.0
2020-04-21 14:30:00,65.25,65.25,65.03,65.07,37084.0,59.3114,59.3114,59.1115,59.1478,37084.0
2020-04-21 14:40:00,65.06,65.06,64.89,64.91,101473.0,59.1387,59.1387,58.9842,59.0024,101473.0
2020-04-21 14:50:00,64.9,64.98,64.85,64.88,999948.0,58.9933,59.066,58.9478,58.9751,999948.0
2020-04-21 15:00:00,64.91,65.02,64.74,64.79,718844.0,59.0024,59.1024,58.8479,58.8933,718844.0
2020-04-21 15:10:00,64.79,65.12,64.79,65.09,420867.0,58.8933,59.1933,58.8933,59.166,420867.0
2020-04-21 15:20:00,65.09,65.16,65.04,65.09,193009.0,59.166,59.2296,59.1206,59.166,193009.0
2020-04-21 15:30:00,65.08,65.32,64.98,65.23,171643.0,59.1569,59.3751,59.066,59.2933,171643.0
2020-04-21 15:40:00,65.23,65.24,64.94,64.95,202142.0,59.2933,59.3024,59.0297,59.0387,202142.0
2020-04-21 15:50:00,64.95,64.98,64.78,64.85,616092.0,59.0387,59.066,58.8842,58.9478,616092.0
2020-04-22 09:30:00,66.08,66.27,66.01,66.16,187043.0,60.0659,60.2386,60.0023,60.1386,187043.0
2020-04-22 09:40:00,66.16,66.23,65.92,65.93,143173.0,60.1386,60.2023,59.9205,59.9296,143173.0
2020-04-22 09:50:00,65.91,66.02,65.88,65.98,96514.0,59.9114,60.0114,59.8841,59.975,96514.0
2020-04-22 10:00:00,65.99,66.09,65.9,65.96,156267.0,59.9841,60.075,59.9023,59.9568,156267.0
2020-04-22 10:10:00,65.95,66.06,65.85,65.93,89148.0,59.9477,60.0477,59.8568,59.9296,89148.0
2020-04-22 10:20:00,65.93,66.08,65.93,65.99,179451.0,59.9296,60.0659,59.9296,59.9841,179451.0
2020-04-22 10:30:00,66.01,66.13,65.97,66.11,277149.0,60.0023,60.1114,59.9659,60.0932,277149.0
2020-04-22 10:40:00,66.11,66.18,66.04,66.07,50209.0,60.0932,60.1568,60.0295,60.0568,50209.0
2020-04-22 10:50:00,66.06,66.1,65.94,65.97,46349.0,60.0477,60.0841,59.9386,59.9659,46349.0
2020-04-22 11:00:00,65.98,66.05,65.9,65.99,155284.0,59.975,60.0386,59.9023,59.9841,155284.0
2020-04-22 11:10:00,65.99,66.18,65.96,66.13,84307.0,59.9841,60.1568,59.9568,60.1114,84307.0
2020-04-22 11:20:00,66.14,66.19,66.08,66.11,59340.0,60.1204,60.1659,60.0659,60.0932,59340.0
2020-04-22 11:30:00,66.1,66.21,66.1,66.13,73183.0,60.0841,60.1841,60.0841,60.1114,73183.0
2020-04-22 11:40:00,66.13,66.24,66.1,66.22,86850.0,60.1114,60.2113,60.0841,60.1932,86850.0
2020-04-22 11:50:00,66.22,66.26,66.15,66.19,59316.0,60.1932,60.2295,60.1295,60.1659,59316.0
2020-04-22 12:00:00,66.2,66.26,66.1,66.11,38113.0,60.175,60.2295,60.0841,60.0932,38113.0
2020-04-22 12:10:00,66.12,66.18,66.11,66.18,38997.0,60.1023,60.1568,60.0932,60.1568,38997.0
2020-04-22 12:20:00,66.18,66.2,66.12,66.18,58935.0,60.1568,60.175,60.1023,60.1568,58935.0
2020-04-22 12:30:00,66.18,66.21,66.12,66.21,52010.0,60.1568,60.1841,60.1023,60.1841,52010.0
2020-04-22 12:40:00,66.21,66.27,66.17,66.17,42655.0,60.1841,60.2386,60.1477,60.1477,42655.0
2020-04-22 12:50:00,66.18,66.18,66.06,66.12,36481.0,60.1568,60.1568,60.0477,60.1023,36481.0
2020-04-22 13:00:00,66.13,66.14,66.05,66.08,29212.0,60.1114,60.1204,60.0386,60.0659,29212.0
2020-04-22 13:10:00,66.09,66.16,66.08,66.14,24972.0,60.075,60.1386,60.0659,60.1204,24972.0
2020-04-22 13:20:00,66.15,66.23,66.14,66.23,86473.0,60.1295,60.2023,60.1204,60.2023,86473.0
2020-04-22 13:30:00,66.23,66.26,66.15,66.15,31920.0,60.2023,60.2295,60.1295,60.1295,31920.0
2020-04-22 13:40:00,66.16,66.23,66.15,66.22,171369.0,60.1386,60.2023,60.1295,60.1932,171369.0
2020-04-22 13:50:00,66.21,66.26,66.17,66.21,82730.0,60.1841,60.2295,60.1477,60.1841,82730.0
2020-04-22 14:00:00,66.22,66.25,66.18,66.22,66399.0,60.1932,60.2204,60.1568,60.1932,66399.0
2020-04-22 14:10:00,66.21,66.22,66.17,66.19,34345.0,60.1841,60.1932,60.1477,60.1659,34345.0
2020-04-22 14:20:00,66.18,66.27,66.18,66.23,54496.0,60.1568,60.2386,60.1568,60.2023,54496.0
2020-04-22 14:30:00,66.23,66.34,66.23,66.31,61355.0,60.2023,60.3022,60.2023,60.275,61355.0
2020-04-22 14:40:00,66.31,66.38,66.3,66.38,160028.0,60.275,60.3386,60.2659,60.3386,160028.0
2020-04-22 14:50:00,66.38,66.43,66.33,66.38,101556.0,60.3386,60.3841,60.2932,60.3386,101556.0
2020-04-22 15:00:00,66.38,66.44,66.32,66.39,81477.0,60.3386,60.3931,60.2841,60.3477,81477.0
2020-04-22 15:10:00,66.39,66.39,66.31,66.37,66058.0,60.3477,60.3477,60.275,60.3295,66058.0
2020-04-22 15:20:00,66.36,66.43,66.35,66.36,117884.0,60.3204,60.3841,60.3113,60.3204,117884.0
2020-04-22 15:30:00,66.35,66.42,66.35,66.39,162032.0,60.3113,60.375,60.3113,60.3477,162032.0
2020-04-22 15:40:00,66.4,66.45,66.34,66.42,161302.0,60.3568,60.4022,60.3022,60.375,161302.0
2020-04-22 15:50:00,66.43,66.55,66.23,66.25,470946.0,60.3841,60.4931,60.2023,60.2204,470946.0
2020-04-23 09:30:00,66.58,66.94,66.51,66.89,205906.0,60.5204,60.8476,60.4568,60.8022,205906.0
2020-04-23 09:40:00,66.88,66.96,66.78,66.82,84799.0,60.7931,60.8658,60.7022,60.7386,84799.0
2020-04-23 09:50:00,66.8,66.8,66.65,66.72,139279.0,60.7204,60.7204,60.584,60.6477,139279.0
2020-04-23 10:00:00,66.76,66.87,66.66,66.85,40448.0,60.684,60.784,60.5931,60.7658,40448.0
2020-04-23 10:10:00,66.88,66.98,66.81,66.98,59587.0,60.7931,60.884,60.7295,60.884,59587.0
2020-04-23 10:20:00,66.98,67.09,66.97,67.05,86453.0,60.884,60.984,60.8749,60.9476,86453.0
2020-04-23 10:30:00,67.06,67.21,67.06,67.19,47989.0,60.9567,61.0931,60.9567,61.0749,47989.0
2020-04-23 10:40:00,67.22,67.37,67.21,67.23,33626.0,61.1022,61.2385,61.0931,61.1112,33626.0
2020-04-23 10:50:00,67.26,67.26,67.19,67.2,222080.0,61.1385,61.1385,61.0749,61.084,222080.0
2020-04-23 11:00:00,67.21,67.21,67.11,67.13,37200.0,61.0931,61.0931,61.0022,61.0203,37200.0
2020-04-23 11:10:00,67.12,67.17,67.08,67.1,56723.0,61.0113,61.0567,60.9749,60.9931,56723.0
2020-04-23 11:20:00,67.1,67.19,67.06,67.15,46898.0,60.9931,61.0749,60.9567,61.0385,46898.0
2020-04-23 11:30:00,67.16,67.16,66.9,66.9,45490.0,61.0476,61.0476,60.8113,60.8113,45490.0
2020-04-23 11:40:00,66.89,66.94,66.8,66.85,28693.0,60.8022,60.8476,60.7204,60.7658,28693.0
2020-04-23 11:50:00,66.83,66.9,66.82,66.9,33245.0,60.7476,60.8113,60.7386,60.8113,33245.0
2020-04-23 12:00:00,66.9,66.99,66.85,66.99,17011.0,60.8113,60.8931,60.7658,60.8931,17011.0
2020-04-23 12:10:00,66.98,67.01,66.93,66.97,31769.0,60.884,60.9113,60.8385,60.8749,31769.0
2020-04-23 12:20:00,66.97,67.07,66.94,67.05,33240.0,60.8749,60.9658,60.8476,60.9476,33240.0
2020-04-23 12:30:00,67.04,67.05,66.99,67.05,13157.0,60.9385,60.9476,60.8931,60.9476,13157.0
2020-04-23 12:40:00,67.05,67.06,66.18,66.58,516048.0,60.9476,60.9567,60.1568,60.5204,516048.0
2020-04-23 12:50:00,66.56,66.66,66.29,66.59,196237.0,60.5022,60.5931,60.2568,60.5295,196237.0
2020-04-23 13:00:00,66.64,66.76,66.58,66.64,84255.0,60.5749,60.684,60.5204,60.5749,84255.0
2020-04-23 13:10:00,66.65,66.8,66.63,66.63,20084.0,60.584,60.7204,60.5658,60.5658,20084.0
2020-04-23 13:20:00,66.63,66.64,66.31,66.44,72065.0,60.5658,60.5749,60.275,60.3931,72065.0
2020-04-23 13:30:00,66.42,66.57,66.4,66.44,42255.0,60.375,60.5113,60.3568,60.3931,42255.0
2020-04-23 13:40:00,66.45,66.48,66.23,66.23,44017.0,60.4022,60.4295,60.2023,60.2023,44017.0
2020-04-23 13:50:00,66.24,66.31,66.15,66.31,70931.0,60.2113,60.275,60.1295,60.275,70931.0
2020-04-23 14:00:00,66.3,66.34,66.19,66.2,44701.0,60.2659,60.3022,60.1659,60.175,44701.0
2020-04-23 14:10:00,66.19,66.4,66.11,66.36,45144.0,60.1659,60.3568,60.0932,60.3204,45144.0
2020-04-23 14:20:00,66.35,66.49,66.34,66.45,40702.0,60.3113,60.4386,60.3022,60.4022,40702.0
2020-04-23 14:30:00,66.47,66.53,66.4,66.43,33553.0,60.4204,60.4749,60.3568,60.3841,33553.0
2020-04-23 14:40:00,66.44,66.53,66.43,66.45,87850.0,60.3931,60.4749,60.3841,60.4022,87850.0
2020-04-23 14:50:00,66.45,66.65,66.45,66.61,282888.0,60.4022,60.584,60.4022,60.5477,282888.0
2020-04-23 15:00:00,66.61,66.62,66.5,66.5,67991.0,60.5477,60.5568,60.4477,60.4477,67991.0
2020-04-23 15:10:00,66.49,66.49,66.25,66.26,73778.0,60.4386,60.4386,60.2204,60.2295,73778.0
2020-04-23 15:20:00,66.26,66.34,66.21,66.34,68568.0,60.2295,60.3022,60.1841,60.3022,68568.0
2020-04-23 15:30:00,66.33,66.4,66.22,66.33,111200.0,60.2932,60.3568,60.1932,60.2932,111200.0
2020-04-23 15:40:00,66.34,66.41,66.26,66.39,101680.0,60.3022,60.3659,60.2295,60.3477,101680.0
2020-04-23 15:50:00,66.39,66.44,66.14,66.19,346528.0,60.3477,60.3931,60.1204,60.1659,346528.0
2020-04-24 09:30:00,66.62,66.69,66.47,66.56,70364.0,60.5568,60.6204,60.4204,60.5022,70364.0
2020-04-24 09:40:00,66.55,66.55,66.23,66.23,95244.0,60.4931,60.4931,60.2023,60.2023,95244.0
2020-04-24 09:50:00,66.22,66.35,66.15,66.18,102712.0,60.1932,60.3113,60.1295,60.1568,102712.0
2020-04-24 10:00:00,66.18,66.32,66.16,66.18,74233.0,60.1568,60.2841,60.1386,60.1568,74233.0
2020-04-24 10:10:00,66.18,66.37,66.18,66.34,88674.0,60.1568,60.3295,60.1568,60.3022,88674.0
2020-04-24 10:20:00,66.35,66.37,66.23,66.26,67619.0,60.3113,60.3295,60.2023,60.2295,67619.0
2020-04-24 10:30:00,66.26,66.45,66.21,66.42,157039.0,60.2295,60.4022,60.1841,60.375,157039.0
2020-04-24 10:40:00,66.41,66.45,66.33,66.37,108998.0,60.3659,60.4022,60.2932,60.3295,108998.0
2020-04-24 10:50:00,66.37,66.41,66.25,66.28,84107.0,60.3295,60.3659,60.2204,60.2477,84107.0
2020-04-24 11:00:00,66.29,66.29,66.14,66.15,106776.0,60.2568,60.2568,60.1204,60.1295,106776.0
2020-04-24 11:10:00,66.14,66.17,66.03,66.16,130315.0,60.1204,60.1477,60.0205,60.1386,130315.0
2020-04-24 11:20:00,66.16,66.22,66.13,66.13,137442.0,60.1386,60.1932,60.1114,60.1114,137442.0
2020-04-24 11:30:00,66.13,66.23,66.05,66.22,101886.0,60.1114,60.2023,60.0386,60.1932,101886.0
2020-04-24 11:40:00,66.22,66.26,66.14,66.26,111881.0,60.1932,60.2295,60.1204,60.2295,111881.0
2020-04-24 11:50:00,66.26,66.26,66.2,66.22,118531.0,60.2295,60.2295,60.175,60.1932,118531.0
2020-04-24 12:00:00,66.23,66.32,66.16,66.31,56839.0,60.2023,60.2841,60.1386,60.275,56839.0
2020-04-24 12:10:00,66.31,66.31,66.24,66.28,60757.0,60.275,60.275,60.2113,60.2477,60757.0
2020-04-24 12:20:00,66.28,66.33,66.19,66.33,111757.0,60.2477,60.2932,60.1659,60.2932,111757.0
2020-04-24 12:30:00,66.33,66.37,66.27,66.37,58048.0,60.2932,60.3295,60.2386,60.3295,58048.0
2020-04-24 12:40:00,66.36,66.43,66.35,66.42,37728.0,60.3204,60.3841,60.3113,60.375,37728.0
2020-04-24 12:50:00,66.42,66.42,66.34,66.36,65046.0,60.375,60.375,60.3022,60.3204,65046.0
2020-04-24 13:00:00,66.37,66.37,66.32,66.33,23954.0,60.3295,60.3295,60.2841,60.2932,23954.0
2020-04-24 13:10:00,66.33,66.35,66.28,66.34,45555.0,60.2932,60.3113,60.2477,60.3022,45555.0
2020-04-24 13:20:00,66.34,66.39,66.31,66.39,54837.0,60.3022,60.3477,60.275,60.3477,54837.0
2020-04-24 13:30:00,66.39,66.44,66.35,66.43,48059.0,60.3477,60.3931,60.3113,60.3841,48059.0
2020-04-24 13:40:00,66.44,66.52,66.43,66.5,64199.0,60.3931,60.4659,60.3841,60.4477,64199.0
2020-04-24 13:50:00,66.5,66.64,66.49,66.64,84147.0,60.4477,60.5749,60.4386,60.5749,84147.0
2020-04-24 14:00:00,66.65,66.72,66.58,66.7,70507.0,60.584,60.6477,60.5204,60.6295,70507.0
2020-04-24 14:10:00,66.69,66.72,66.66,66.71,65971.0,60.6204,60.6477,60.5931,60.6386,65971.0
2020-04-24 14:20:00,66.73,66.73,66.61,66.64,70804.0,60.6567,60.6567,60.5477,60.5749,70804.0
2020-04-24 14:30:00,66.64,66.75,66.63,66.75,64795.0,60.5749,60.6749,60.5658,60.6749,64795.0
2020-04-24 14:40:00,66.75,66.8,66.72,66.79,79217.0,60.6749,60.7204,60.6477,60.7113,79217.0
2020-04-24 14:50:00,66.8,66.82,66.72,66.76,170543.0,60.7204,60.7386,60.6477,60.684,170543.0
2020-04-24 15:00:00,66.75,66.83,66.67,66.82,129803.0,60.6749,60.7476,60.6022,60.7386,129803.0
2020-04-24 15:10:00,66.82,66.85,66.72,66.79,159671.0,60.7386,60.7658,60.6477,60.7113,159671.0
2020-04-24 15:20:00,66.79,66.9,66.76,66.89,163399.0,60.7113,60.8113,60.684,60.8022,163399.0
2020-04-24 15:30:00,66.9,66.96,66.86,66.95,227384.0,60.8113,60.8658,60.7749,60.8567,227384.0
2020-04-24 15:40:00,66.95,67.05,66.95,67.01,186493.0,60.8567,60.9476,60.8567,60.9113,186493.0
2020-04-24 15:50:00,67.02,67.06,66.83,66.91,193560.0,60.9204,60.9567,60.7476,60.8204,193560.0
2020-04-27 09:30:00,67.52,67.58,67.42,67.55,279370.0,61.3748,61.4294,61.2839,61.4021,279370.0
2020-04-27 09:40:00,67.55,67.56,67.36,67.46,273455.0,61.4021,61.4112,61.2294,61.3203,273455.0
2020-04-27 09:50:00,67.47,67.6,67.43,67.53,300545.0,61.3294,61.4476,61.293,61.3839,300545.0
2020-04-27 10:00:00,67.55,67.6,67.46,67.5,222954.0,61.4021,61.4476,61.3203,61.3567,222954.0
2020-04-27 10:10:00,67.5,67.65,67.45,67.65,282053.0,61.3567,61.493,61.3112,61.493,282053.0
2020-04-27 10:20:00,67.65,67.69,67.55,67.62,220252.0,61.493,61.5294,61.4021,61.4657,220252.0
2020-04-27 10:30:00,67.61,67.65,67.55,67.61,219313.0,61.4567,61.493,61.4021,61.4567,219313.0
2020-04-27 10:40:00,67.62,67.67,67.59,67.66,241094.0,61.4657,61.5112,61.4385,61.5021,241094.0
2020-04-27 10:50:00,67.66,67.72,67.57,67.59,223458.0,61.5021,61.5566,61.4203,61.4385,223458.0
2020-04-27 11:00:00,67.58,67.66,67.53,67.65,244310.0,61.4294,61.5021,61.3839,61.493,244310.0
2020-04-27 11:10:00,67.65,67.7,67.6,67.7,215121.0,61.493,61.5385,61.4476,61.5385,215121.0
2020-04-27 11:20:00,67.71,67.78,67.68,67.76,189721.0,61.5476,61.6112,61.5203,61.593,189721.0
2020-04-27 11:30:00,67.76,67.87,67.74,67.85,369203.0,61.593,61.693,61.5748,61.6748,369203.0
2020-04-27 11:40:00,67.86,67.9,67.83,67.87,245642.0,61.6839,61.7203,61.6566,61.693,245642.0
2020-04-27 11:50:00,67.88,67.88,67.82,67.84,209031.0,61.7021,61.7021,61.6475,61.6657,209031.0
2020-04-27 12:00:00,67.84,67.85,67.75,67.77,270078.0,61.6657,61.6748,61.5839,61.6021,270078.0
2020-04-27 12:10:00,67.77,67.82,67.73,67.81,292483.0,61.6021,61.6475,61.5657,61.6385,292483.0
2020-04-27 12:20:00,67.81,67.82,67.73,67.78,242855.0,61.6385,61.6475,61.5657,61.6112,242855.0
2020-04-27 12:30:00,67.79,67.89,67.78,67.84,238047.0,61.6203,61.7112,61.6112,61.6657,238047.0
2020-04-27 12:40:00,67.84,67.84,67.78,67.82,353014.0,61.6657,61.6657,61.6112,61.6475,353014.0
2020-04-27 12:50:00,67.82,67.85,67.8,67.84,233646.0,61.6475,61.6748,61.6294,61.6657,233646.0
2020-04-27 13:00:00,67.84,67.85,67.74,67.8,213651.0,61.6657,61.6748,61.5748,61.6294,213651.0
2020-04-27 13:10:00,67.8,67.82,67.71,67.72,228495.0,61.6294,61.6475,61.5476,61.5566,228495.0
2020-04-27 13:20:00,67.72,67.77,67.68,67.76,268390.0,61.5566,61.6021,61.5203,61.593,268390.0
2020-04-27 13:30:00,67.76,67.77,67.69,67.76,292022.0,61.593,61.6021,61.5294,61.593,292022.0
2020-04-27 13:40:00,67.76,67.77,67.68,67.71,273582.0,61.593,61.6021,61.5203,61.5476,273582.0
2020-04-27 13:50:00,67.7,67.79,67.7,67.76,262363.0,61.5385,61.6203,61.5385,61.593,262363.0
2020-04-27 14:00:00,67.76,67.84,67.76,67.83,254607.0,61.593,61.6657,61.593,61.6566,254607.0
2020-04-27 14:10:00,67.83,67.87,67.82,67.86,220928.0,61.6566,61.693,61.6475,61.6839,220928.0
2020-04-27 14:20:00,67.85,67.87,67.83,67.84,269878.0,61.6748,61.693,61.6566,61.6657,269878.0
2020-04-27 14:30:00,67.84,67.9,67.82,67.89,280845.0,61.6657,61.7203,61.6475,61.7112,280845.0
2020-04-27 14:40:00,67.9,68.0,67.89,68.0,465484.0,61.7203,61.8112,61.7112,61.8112,465484.0
2020-04-27 14:50:00,68.0,68.0,67.95,67.97,476847.0,61.8112,61.8112,61.7657,61.7839,476847.0
2020-04-27 15:00:00,67.97,68.03,67.95,67.95,210302.0,61.7839,61.8384,61.7657,61.7657,210302.0
2020-04-27 15:10:00,67.94,68.03,67.94,68.02,203678.0,61.7566,61.8384,61.7566,61.8293,203678.0
2020-04-27 15:20:00,68.02,68.06,67.96,67.98,264637.0,61.8293,61.8657,61.7748,61.793,264637.0
2020-04-27 15:30:00,67.98,68.09,67.98,68.06,228683.0,61.793,61.893,61.793,61.8657,228683.0
2020-04-27 15:40:00,68.06,68.14,68.05,68.13,336764.0,61.8657,61.9384,61.8566,61.9293,336764.0
2020-04-27 15:50:00,68.13,68.15,67.96,67.98,362996.0,61.9293,61.9475,61.7748,61.793,362996.0
2020-04-28 09:30:00,68.97,69.09,68.9,68.91,117875.0,62.6929,62.802,62.6292,62.6383,117875.0
2020-04-28 09:40:00,68.92,68.98,68.84,68.87,46818.0,62.6474,62.702,62.5747,62.602,46818.0
2020-04-28 09:50:00,68.89,68.97,68.68,68.69,51949.0,62.6202,62.6929,62.4293,62.4384,51949.0
2020-04-28 10:00:00,68.66,68.8,68.55,68.8,68598.0,62.4111,62.5384,62.3111,62.5384,68598.0
2020-04-28 10:10:00,68.79,68.82,68.68,68.69,111829.0,62.5293,62.5565,62.4293,62.4384,111829.0
2020-04-28 10:20:00,68.67,68.7,68.51,68.57,46582.0,62.4202,62.4475,62.2747,62.3293,46582.0
2020-04-28 10:30:00,68.59,68.61,68.49,68.52,64514.0,62.3475,62.3656,62.2566,62.2838,64514.0
2020-04-28 10:40:00,68.51,68.53,68.22,68.31,111988.0,62.2747,62.2929,62.0111,62.0929,111988.0
2020-04-28 10:50:00,68.28,68.31,67.92,67.94,67125.0,62.0657,62.0929,61.7384,61.7566,67125.0
2020-04-28 11:00:00,67.96,68.22,67.93,68.19,131200.0,61.7748,62.0111,61.7475,61.9839,131200.0
2020-04-28 11:10:00,68.17,68.25,68.08,68.16,32251.0,61.9657,62.0384,61.8839,61.9566,32251.0
2020-04-28 11:20:00,68.17,68.32,68.1,68.29,43225.0,61.9657,62.102,61.9021,62.0748,43225.0
2020-04-28 11:30:00,68.28,68.4,68.28,68.32,141621.0,62.0657,62.1748,62.0657,62.102,141621.0
2020-04-28 11:40:00,68.31,68.37,68.27,68.28,71109.0,62.0929,62.1475,62.0566,62.0657,71109.0
2020-04-28 11:50:00,68.29,68.32,68.15,68.2,118589.0,62.0748,62.102,61.9475,61.993,118589.0
2020-04-28 12:00:00,68.22,68.27,68.11,68.25,28793.0,62.0111,62.0566,61.9111,62.0384,28793.0
2020-04-28 12:10:00,68.27,68.32,67.98,68.01,56383.0,62.0566,62.102,61.793,61.8203,56383.0
2020-04-28 12:20:00,68.02,68.11,68.01,68.1,60239.0,61.8293,61.9111,61.8203,61.9021,60239.0
2020-04-28 12:30:00,68.08,68.18,68.05,68.14,34463.0,61.8839,61.9748,61.8566,61.9384,34463.0
2020-04-28 12:40:00,68.13,68.18,68.08,68.17,33269.0,61.9293,61.9748,61.8839,61.9657,33269.0
2020-04-28 12:50:00,68.17,68.3,68.13,68.26,51441.0,61.9657,62.0839,61.9293,62.0475,51441.0
2020-04-28 13:00:00,68.27,68.34,68.26,68.3,78599.0,62.0566,62.1202,62.0475,62.0839,78599.0
2020-04-28 13:10:00,68.3,68.32,68.22,68.22,107611.0,62.0839,62.102,62.0111,62.0111,107611.0
2020-04-28 13:20:00,68.23,68.34,68.23,68.29,32448.0,62.0202,62.1202,62.0202,62.0748,32448.0
2020-04-28 13:30:00,68.3,68.32,68.23,68.23,24561.0,62.0839,62.102,62.0202,62.0202,24561.0
2020-04-28 13:40:00,68.22,68.39,68.22,68.38,30741.0,62.0111,62.1657,62.0111,62.1566,30741.0
2020-04-28 13:50:00,68.37,68.39,68.28,68.3,24030.0,62.1475,62.1657,62.0657,62.0839,24030.0
2020-04-28 14:00:00,68.3,68.41,68.3,68.38,23640.0,62.0839,62.1838,62.0839,62.1566,23640.0
2020-04-28 14:10:00,68.39,68.44,68.39,68.42,44344.0,62.1657,62.2111,62.1657,62.1929,44344.0
2020-04-28 14:20:00,68.42,68.48,68.4,68.43,47163.0,62.1929,62.2475,62.1748,62.202,47163.0
2020-04-28 14:30:00,68.43,68.47,68.35,68.35,119090.0,62.202,62.2384,62.1293,62.1293,119090.0
2020-04-28 14:40:00,68.35,68.41,68.3,68.36,171694.0,62.1293,62.1838,62.0839,62.1384,171694.0
2020-04-28 14:50:00,68.35,68.4,68.22,68.27,47385.0,62.1293,62.1748,62.0111,62.0566,47385.0
2020-04-28 15:00:00,68.26,68.35,68.24,68.32,23212.0,62.0475,62.1293,62.0293,62.102,23212.0
2020-04-28 15:10:00,68.31,68.34,68.28,68.33,63219.0,62.0929,62.1202,62.0657,62.1111,63219.0
2020-04-28 15:20:00,68.32,68.41,68.16,68.31,100228.0,62.102,62.1838,61.9566,62.0929,100228.0
2020-04-28 15:30:00,68.29,68.33,68.2,68.28,93829.0,62.0748,62.1111,61.993,62.0657,93829.0
2020-04-28 15:40:00,68.28,68.29,68.03,68.03,45852.0,62.0657,62.0748,61.8384,61.8384,45852.0
2020-04-28 15:50:00,68.03,68.06,67.89,67.94,249422.0,61.8384,61.8657,61.7112,61.7566,249422.0
2020-04-29 09:30:00,69.3,69.31,69.12,69.16,152486.0,62.9928,63.0019,62.8292,62.8656,152486.0
2020-04-29 09:40:00,69.16,69.35,69.14,69.34,200927.0,62.8656,63.0383,62.8474,63.0292,200927.0
2020-04-29 09:50:00,69.34,69.44,69.32,69.44,83732.0,63.0292,63.1201,63.011,63.1201,83732.0
2020-04-29 10:00:00,69.44,69.44,69.26,69.26,401787.0,63.1201,63.1201,62.9565,62.9565,401787.0
2020-04-29 10:10:00,69.27,69.39,69.2,69.38,110157.0,62.9656,63.0747,62.9019,63.0656,110157.0
2020-04-29 10:20:00,69.37,69.48,69.36,69.47,35898.0,63.0565,63.1565,63.0474,63.1474,35898.0
2020-04-29 10:30:00,69.48,69.54,69.39,69.46,20813.0,63.1565,63.211,63.0747,63.1383,20813.0
2020-04-29 10:40:00,69.46,69.51,69.45,69.48,17305.0,63.1383,63.1837,63.1292,63.1565,17305.0
2020-04-29 10:50:00,69.51,69.6,69.51,69.54,18237.0,63.1837,63.2655,63.1837,63.211,18237.0
2020-04-29 11:00:00,69.54,69.6,69.44,69.54,50711.0,63.211,63.2655,63.1201,63.211,50711.0
2020-04-29 11:10:00,69.53,69.63,69.53,69.61,105937.0,63.2019,63.2928,63.2019,63.2746,105937.0
2020-04-29 11:20:00,69.6,69.7,69.59,69.67,50934.0,63.2655,63.3564,63.2565,63.3292,50934.0
2020-04-29 11:30:00,69.67,69.7,69.56,69.56,130670.0,63.3292,63.3564,63.2292,63.2292,130670.0
2020-04-29 11:40:00,69.56,69.61,69.53,69.6,67545.0,63.2292,63.2746,63.2019,63.2655,67545.0
2020-04-29 11:50:00,69.61,69.73,69.59,69.66,56252.0,63.2746,63.3837,63.2565,63.3201,56252.0
2020-04-29 12:00:00,69.69,69.78,69.67,69.75,50946.0,63.3474,63.4292,63.3292,63.4019,50946.0
2020-04-29 12:10:00,69.75,69.81,69.72,69.72,95313.0,63.4019,63.4564,63.3746,63.3746,95313.0
2020-04-29 12:20:00,69.72,69.81,69.71,69.8,62399.0,63.3746,63.4564,63.3655,63.4473,62399.0
2020-04-29 12:30:00,69.8,69.91,69.79,69.9,64241.0,63.4473,63.5473,63.4382,63.5382,64241.0
2020-04-29 12:40:00,69.89,69.91,69.87,69.9,24901.0,63.5291,63.5473,63.511,63.5382,24901.0
2020-04-29 12:50:00,69.92,69.94,69.83,69.84,34171.0,63.5564,63.5746,63.4746,63.4837,34171.0
2020-04-29 13:00:00,69.86,69.96,69.85,69.96,56824.0,63.5019,63.5928,63.4928,63.5928,56824.0
2020-04-29 13:10:00,69.95,69.97,69.92,69.95,23339.0,63.5837,63.6019,63.5564,63.5837,23339.0
2020-04-29 13:20:00,69.94,69.96,69.86,69.86,37537.0,63.5746,63.5928,63.5019,63.5019,37537.0
2020-04-29 13:30:00,69.86,69.87,69.75,69.79,90355.0,63.5019,63.511,63.4019,63.4382,90355.0
2020-04-29 13:40:00,69.81,69.83,69.74,69.81,90535.0,63.4564,63.4746,63.3928,63.4564,90535.0
2020-04-29 13:50:00,69.81,69.83,69.68,69.68,74129.0,63.4564,63.4746,63.3383,63.3383,74129.0
2020-04-29 14:00:00,69.85,69.87,69.63,69.66,42719.0,63.4928,63.511,63.2928,63.3201,42719.0
2020-04-29 14:10:00,69.67,69.76,69.6,69.65,120092.0,63.3292,63.411,63.2655,63.311,120092.0
2020-04-29 14:20:00,69.66,69.81,69.65,69.75,167244.0,63.3201,63.4564,63.311,63.4019,167244.0
2020-04-29 14:30:00,69.78,69.87,69.68,69.85,289919.0,63.4292,63.511,63.3383,63.4928,289919.0
2020-04-29 14:40:00,69.85,69.91,69.79,69.8,161556.0,63.4928,63.5473,63.4382,63.4473,161556.0
2020-04-29 14:50:00,69.8,69.9,69.68,69.87,325563.0,63.4473,63.5382,63.3383,63.511,325563.0
2020-04-29 15:00:00,69.87,69.98,69.84,69.96,255122.0,63.511,63.611,63.4837,63.5928,255122.0
2020-04-29 15:10:00,69.96,69.98,69.87,69.94,249500.0,63.5928,63.611,63.511,63.5746,249500.0
2020-04-29 15:20:00,69.94,70.05,69.93,70.03,84608.0,63.5746,63.6746,63.5655,63.6564,84608.0
2020-04-29 15:30:00,70.03,70.07,69.95,70.0,212577.0,63.6564,63.6928,63.5837,63.6291,212577.0
2020-04-29 15:40:00,70.01,70.06,69.98,70.01,381349.0,63.6382,63.6837,63.611,63.6382,381349.0
2020-04-29 15:50:00,70.02,70.02,69.75,69.76,532286.0,63.6473,63.6473,63.4019,63.411,532286.0
2020-04-30 09:30:00,69.26,69.3,68.81,68.94,181818.0,62.9565,62.9928,62.5474,62.6656,181818.0
2020-04-30 09:40:00,68.94,69.01,68.83,68.93,137750.0,62.6656,62.7292,62.5656,62.6565,137750.0
2020-04-30 09:50:00,68.92,69.22,68.9,69.16,98212.0,62.6474,62.9201,62.6292,62.8656,98212.0
2020-04-30 10:00:00,69.16,69.28,69.01,69.17,174018.0,62.8656,62.9747,62.7292,62.8747,174018.0
2020-04-30 10:10:00,69.18,69.25,69.07,69.15,50388.0,62.8838,62.9474,62.7838,62.8565,50388.0
2020-04-30 10:20:00,69.16,69.3,69.04,69.27,38103.0,62.8656,62.9928,62.7565,62.9656,38103.0
2020-04-30 10:30:00,69.29,69.33,69.24,69.24,130806.0,62.9838,63.0201,62.9383,62.9383,130806.0
2020-04-30 10:40:00,69.22,69.24,68.99,69.1,62020.0,62.9201,62.9383,62.7111,62.811,62020.0
2020-04-30 10:50:00,69.1,69.21,69.06,69.1,109664.0,62.811,62.911,62.7747,62.811,109664.0
2020-04-30 11:00:00,69.13,69.31,69.12,69.24,72910.0,62.8383,63.0019,62.8292,62.9383,72910.0
2020-04-30 11:10:00,69.23,69.27,69.1,69.11,46191.0,62.9292,62.9656,62.811,62.8201,46191.0
2020-04-30 11:20:00,69.1,69.17,69.0,69.0,39731.0,62.811,62.8747,62.7201,62.7201,39731.0
2020-04-30 11:30:00,68.99,69.1,68.96,69.07,443383.0,62.7111,62.811,62.6838,62.7838,443383.0
2020-04-30 11:40:00,69.08,69.13,68.85,68.85,182519.0,62.7929,62.8383,62.5838,62.5838,182519.0
2020-04-30 11:50:00,68.87,68.88,68.73,68.73,230042.0,62.602,62.6111,62.4747,62.4747,230042.0
2020-04-30 12:00:00,68.7,68.72,68.52,68.62,430579.0,62.4475,62.4656,62.2838,62.3747,430579.0
2020-04-30 12:10:00,68.62,68.66,68.54,68.55,173330.0,62.3747,62.4111,62.302,62.3111,173330.0
2020-04-30 12:20:00,68.55,68.57,68.46,68.52,296511.0,62.3111,62.3293,62.2293,62.2838,296511.0
2020-04-30 12:30:00,68.51,68.52,68.37,68.47,523933.0,62.2747,62.2838,62.1475,62.2384,523933.0
2020-04-30 12:40:00,68.47,68.53,68.43,68.53,373579.0,62.2384,62.2929,62.202,62.2929,373579.0
2020-04-30 12:50:00,68.53,68.68,68.52,68.64,286533.0,62.2929,62.4293,62.2838,62.3929,286533.0
2020-04-30 13:00:00,68.64,68.64,68.51,68.6,373895.0,62.3929,62.3929,62.2747,62.3566,373895.0
2020-04-30 13:10:00,68.59,68.72,68.56,68.68,382531.0,62.3475,62.4656,62.3202,62.4293,382531.0
2020-04-30 13:20:00,68.68,68.7,68.59,68.59,310449.0,62.4293,62.4475,62.3475,62.3475,310449.0
2020-04-30 13:30:00,68.6,68.62,68.52,68.54,270307.0,62.3566,62.3747,62.2838,62.302,270307.0
2020-04-30 13:40:00,68.53,68.54,68.45,68.48,288823.0,62.2929,62.302,62.2202,62.2475,288823.0
2020-04-30 13:50:00,68.48,68.52,68.43,68.46,284815.0,62.2475,62.2838,62.202,62.2293,284815.0
2020-04-30 14:00:00,68.45,68.57,68.39,68.54,262285.0,62.2202,62.3293,62.1657,62.302,262285.0
2020-04-30 14:10:00,68.54,68.63,68.53,68.55,672832.0,62.302,62.3838,62.2929,62.3111,672832.0
2020-04-30 14:20:00,68.55,68.62,68.55,68.61,544642.0,62.3111,62.3747,62.3111,62.3656,544642.0
2020-04-30 14:30:00,68.61,68.7,68.54,68.57,867135.0,62.3656,62.4475,62.302,62.3293,867135.0
2020-04-30 14:40:00,68.56,68.59,68.5,68.56,495403.0,62.3202,62.3475,62.2657,62.3202,495403.0
2020-04-30 14:50:00,68.56,68.6,68.47,68.55,388360.0,62.3202,62.3566,62.2384,62.3111,388360.0
2020-04-30 15:00:00,68.55,68.66,68.52,68.64,1348356.0,62.3111,62.4111,62.2838,62.3929,1348356.0
2020-04-30 15:10:00,68.64,68.78,68.59,68.75,1973511.0,62.3929,62.5202,62.3475,62.4929,1973511.0
2020-04-30 15:20:00,68.75,68.84,68.72,68.75,1606327.0,62.4929,62.5747,62.4656,62.4929,1606327.0
2020-04-30 15:30:00,68.75,68.8,68.64,68.67,1417805.0,62.4929,62.5384,62.3929,62.4202,1417805.0
2020-04-30 15:40:00,68.67,68.67,68.56,68.57,1692065.0,62.4202,62.4202,62.3202,62.3293,1692065.0
2020-04-30 15:50:00,68.57,68.84,68.56,68.73,2569159.0,62.3293,62.5747,62.3202,62.4747,2569159.0
2020-05-01 09:30:00,67.48,67.67,67.37,67.4,114990.0,61.3385,61.5112,61.2385,61.2658,114990.0
2020-05-01 09:40:00,67.41,67.47,67.36,67.45,34347.0,61.2749,61.3294,61.2294,61.3112,34347.0
2020-05-01 09:50:00,67.43,67.47,67.29,67.43,36925.0,61.293,61.3294,61.1658,61.293,36925.0
2020-05-01 10:00:00,67.45,67.59,67.41,67.49,43661.0,61.3112,61.4385,61.2749,61.3476,43661.0
2020-05-01 10:10:00,67.47,67.47,67.27,67.28,189638.0,61.3294,61.3294,61.1476,61.1567,189638.0
2020-05-01 10:20:00,67.26,67.39,67.22,67.39,63616.0,61.1385,61.2567,61.1022,61.2567,63616.0
2020-05-01 10:30:00,67.4,67.55,67.3,67.47,67135.0,61.2658,61.4021,61.1749,61.3294,67135.0
2020-05-01 10:40:00,67.48,67.53,67.44,67.5,8713.0,61.3385,61.3839,61.3021,61.3567,8713.0
2020-05-01 10:50:00,67.46,67.53,67.42,67.44,16372.0,61.3203,61.3839,61.2839,61.3021,16372.0
2020-05-01 11:00:00,67.42,67.42,67.3,67.35,9160.0,61.2839,61.2839,61.1749,61.2203,9160.0
2020-05-01 11:10:00,67.33,67.37,67.25,67.25,125524.0,61.2021,61.2385,61.1294,61.1294,125524.0
2020-05-01 11:20:00,67.24,67.27,67.16,67.18,134676.0,61.1203,61.1476,61.0476,61.0658,134676.0
2020-05-01 11:30:00,67.18,67.2,67.1,67.19,388677.0,61.0658,61.084,60.9931,61.0749,388677.0
2020-05-01 11:40:00,67.2,67.2,66.97,66.98,50491.0,61.084,61.084,60.8749,60.884,50491.0
2020-05-01 11:50:00,66.97,66.97,66.85,66.9,21311.0,60.8749,60.8749,60.7658,60.8113,21311.0
2020-05-01 12:00:00,66.89,66.89,66.75,66.81,21707.0,60.8022,60.8022,60.6749,60.7295,21707.0
2020-05-01 12:10:00,66.83,66.99,66.82,66.91,25582.0,60.7476,60.8931,60.7386,60.8204,25582.0
2020-05-01 12:20:00,66.92,66.95,66.85,66.86,87313.0,60.8295,60.8567,60.7658,60.7749,87313.0
2020-05-01 12:30:00,66.81,66.89,66.77,66.82,15625.0,60.7295,60.8022,60.6931,60.7386,15625.0
2020-05-01 12:40:00,66.78,66.82,66.7,66.8,33511.0,60.7022,60.7386,60.6295,60.7204,33511.0
2020-05-01 12:50:00,66.79,66.87,66.79,66.83,35091.0,60.7113,60.784,60.7113,60.7476,35091.0
2020-05-01 13:00:00,66.86,66.92,66.84,66.85,13946.0,60.7749,60.8295,60.7567,60.7658,13946.0
2020-05-01 13:10:00,66.84,66.87,66.7,66.71,59024.0,60.7567,60.784,60.6295,60.6386,59024.0
2020-05-01 13:20:00,66.7,66.78,66.68,66.78,14387.0,60.6295,60.7022,60.6113,60.7022,14387.0
2020-05-01 13:30:00,66.78,66.84,66.69,66.69,22473.0,60.7022,60.7567,60.6204,60.6204,22473.0
2020-05-01 13:40:00,66.73,66.75,66.67,66.71,45516.0,60.6567,60.6749,60.6022,60.6386,45516.0
2020-05-01 13:50:00,66.72,66.74,66.68,66.74,23223.0,60.6477,60.6658,60.6113,60.6658,23223.0
2020-05-01 14:00:00,66.73,66.82,66.67,66.76,29551.0,60.6567,60.7386,60.6022,60.684,29551.0
2020-05-01 14:10:00,66.75,66.78,66.7,66.77,31730.0,60.6749,60.7022,60.6295,60.6931,31730.0
2020-05-01 14:20:00,66.78,66.93,66.78,66.91,32764.0,60.7022,60.8385,60.7022,60.8204,32764.0
2020-05-01 14:30:00,66.89,66.89,66.82,66.88,41921.0,60.8022,60.8022,60.7386,60.7931,41921.0
2020-05-01 14:40:00,66.87,66.89,66.81,66.86,27822.0,60.784,60.8022,60.7295,60.7749,27822.0
2020-05-01 14:50:00,66.83,66.88,66.77,66.87,46691.0,60.7476,60.7931,60.6931,60.784,46691.0
2020-05-01 15:00:00,66.86,66.94,66.82,66.89,62581.0,60.7749,60.8476,60.7386,60.8022,62581.0
2020-05-01 15:10:00,66.89,67.04,66.86,67.01,151467.0,60.8022,60.9385,60.7749,60.9113,151467.0
2020-05-01 15:20:00,67.01,67.03,66.89,66.92,90161.0,60.9113,60.9294,60.8022,60.8295,90161.0
2020-05-01 15:30:00,66.92,66.95,66.83,66.92,146051.0,60.8295,60.8567,60.7476,60.8295,146051.0
2020-05-01 15:40:00,66.92,66.98,66.82,66.95,238139.0,60.8295,60.884,60.7386,60.8567,238139.0
2020-05-01 15:50:00,66.94,66.94,66.76,66.9,639969.0,60.8476,60.8476,60.684,60.8113,639969.0
2020-05-04 09:30:00,66.56,66.6,66.26,66.3,76990.0,60.5022,60.5386,60.2295,60.2659,76990.0
2020-05-04 09:40:00,66.29,66.41,66.23,66.41,43973.0,60.2568,60.3659,60.2023,60.3659,43973.0
2020-05-04 09:50:00,66.41,66.59,66.39,66.56,72018.0,60.3659,60.5295,60.3477,60.5022,72018.0
2020-05-04 10:00:00,66.6,66.78,66.55,66.65,47706.0,60.5386,60.7022,60.4931,60.584,47706.0
2020-05-04 10:10:00,66.68,66.85,66.63,66.8,198602.0,60.6113,60.7658,60.5658,60.7204,198602.0
2020-05-04 10:20:00,66.8,66.81,66.58,66.66,121375.0,60.7204,60.7295,60.5204,60.5931,121375.0
2020-05-04 10:30:00,66.62,66.63,66.54,66.63,28177.0,60.5568,60.5658,60.484,60.5658,28177.0
2020-05-04 10:40:00,66.63,66.72,66.59,66.68,29561.0,60.5658,60.6477,60.5295,60.6113,29561.0
2020-05-04 10:50:00,66.68,66.7,66.54,66.54,40594.0,60.6113,60.6295,60.484,60.484,40594.0
2020-05-04 11:00:00,66.53,66.66,66.52,66.59,31657.0,60.4749,60.5931,60.4659,60.5295,31657.0
2020-05-04 11:10:00,66.62,66.7,66.58,66.67,31601.0,60.5568,60.6295,60.5204,60.6022,31601.0
2020-05-04 11:20:00,66.67,66.7,66.54,66.55,47295.0,60.6022,60.6295,60.484,60.4931,47295.0
2020-05-04 11:30:00,66.55,66.69,66.5,66.67,40591.0,60.4931,60.6204,60.4477,60.6022,40591.0
2020-05-04 11:40:00,66.68,66.73,66.66,66.72,25216.0,60.6113,60.6567,60.5931,60.6477,25216.0
2020-05-04 11:50:00,66.73,66.75,66.63,66.64,20230.0,60.6567,60.6749,60.5658,60.5749,20230.0
2020-05-04 12:00:00,66.64,66.72,66.64,66.69,33904.0,60.5749,60.6477,60.5749,60.6204,33904.0
2020-05-04 12:10:00,66.7,66.71,66.61,66.64,8319.0,60.6295,60.6386,60.5477,60.5749,8319.0
2020-05-04 12:20:00,66.64,66.75,66.63,66.74,11451.0,60.5749,60.6749,60.5658,60.6658,11451.0
2020-05-04 12:30:00,66.75,66.77,66.58,66.58,13023.0,60.6749,60.6931,60.5204,60.5204,13023.0
2020-05-04 12:40:00,66.59,66.63,66.57,66.59,14112.0,60.5295,60.5658,60.5113,60.5295,14112.0
2020-05-04 12:50:00,66.59,66.61,66.54,66.55,28147.0,60.5295,60.5477,60.484,60.4931,28147.0
2020-05-04 13:00:00,66.55,66.59,66.53,66.58,46667.0,60.4931,60.5295,60.4749,60.5204,46667.0
2020-05-04 13:10:00,66.57,66.57,66.37,66.42,84884.0,60.5113,60.5113,60.3295,60.375,84884.0
2020-05-04 13:20:00,66.43,66.51,66.42,66.51,30231.0,60.3841,60.4568,60.375,60.4568,30231.0
2020-05-04 13:30:00,66.51,66.58,66.51,66.54,12040.0,60.4568,60.5204,60.4568,60.484,12040.0
2020-05-04 13:40:00,66.55,66.62,66.53,66.61,15352.0,60.4931,60.5568,60.4749,60.5477,15352.0
2020-05-04 13:50:00,66.6,66.64,66.59,66.64,12139.0,60.5386,60.5749,60.5295,60.5749,12139.0
2020-05-04 14:00:00,66.63,66.65,66.6,66.6,9000.0,60.5658,60.584,60.5386,60.5386,9000.0
2020-05-04 14:10:00,66.59,66.72,66.59,66.71,15959.0,60.5295,60.6477,60.5295,60.6386,15959.0
2020-05-04 14:20:00,66.7,66.71,66.64,66.67,14673.0,60.6295,60.6386,60.5749,60.6022,14673.0
2020-05-04 14:30:00,66.67,66.74,66.57,66.57,28705.0,60.6022,60.6658,60.5113,60.5113,28705.0
2020-05-04 14:40:00,66.57,66.72,66.57,66.71,52257.0,60.5113,60.6477,60.5113,60.6386,52257.0
2020-05-04 14:50:00,66.74,66.88,66.74,66.87,28625.0,60.6658,60.7931,60.6658,60.784,28625.0
2020-05-04 15:00:00,66.85,66.89,66.82,66.89,16884.0,60.7658,60.8022,60.7386,60.8022,16884.0
2020-05-04 15:10:00,66.89,66.99,66.89,66.98,33701.0,60.8022,60.8931,60.8022,60.884,33701.0
2020-05-04 15:20:00,66.99,67.06,66.96,67.04,15574.0,60.8931,60.9567,60.8658,60.9385,15574.0
2020-05-04 15:30:00,67.03,67.15,67.01,67.07,190713.0,60.9294,61.0385,60.9113,60.9658,190713.0
2020-05-04 15:40:00,67.08,67.16,67.07,67.12,103320.0,60.9749,61.0476,60.9658,61.0113,103320.0
2020-05-04 15:50:00,67.12,67.22,67.01,67.17,237874.0,61.0113,61.1022,60.9113,61.0567,237874.0
2020-05-05 09:30:00,67.82,68.01,67.78,67.94,164229.0,61.6475,61.8203,61.6112,61.7566,164229.0
2020-05-05 09:40:00,67.94,68.08,67.92,68.05,51215.0,61.7566,61.8839,61.7384,61.8566,51215.0
2020-05-05 09:50:00,68.06,68.15,68.06,68.14,139798.0,61.8657,61.9475,61.8657,61.9384,139798.0
2020-05-05 10:00:00,68.16,68.21,68.07,68.15,21621.0,61.9566,62.002,61.8748,61.9475,21621.0
2020-05-05 10:10:00,68.15,68.15,68.02,68.09,21212.0,61.9475,61.9475,61.8293,61.893,21212.0
2020-05-05 10:20:00,68.09,68.12,67.93,67.94,23038.0,61.893,61.9202,61.7475,61.7566,23038.0
2020-05-05 10:30:00,67.94,68.03,67.94,68.03,37144.0,61.7566,61.8384,61.7566,61.8384,37144.0
2020-05-05 10:40:00,68.04,68.05,67.88,67.9,106745.0,61.8475,61.8566,61.7021,61.7203,106745.0
2020-05-05 10:50:00,67.9,68.0,67.87,68.0,26994.0,61.7203,61.8112,61.693,61.8112,26994.0
2020-05-05 11:00:00,68.01,68.08,67.98,68.07,31795.0,61.8203,61.8839,61.793,61.8748,31795.0
2020-05-05 11:10:00,68.07,68.07,67.98,68.03,22444.0,61.8748,61.8748,61.793,61.8384,22444.0
2020-05-05 11:20:00,68.03,68.16,68.03,68.14,32063.0,61.8384,61.9566,61.8384,61.9384,32063.0
2020-05-05 11:30:00,68.15,68.18,68.12,68.14,38227.0,61.9475,61.9748,61.9202,61.9384,38227.0
2020-05-05 11:40:00,68.14,68.21,68.14,68.18,19209.0,61.9384,62.002,61.9384,61.9748,19209.0
2020-05-05 11:50:00,68.19,68.19,68.15,68.18,22251.0,61.9839,61.9839,61.9475,61.9748,22251.0
2020-05-05 12:00:00,68.2,68.25,68.18,68.23,47981.0,61.993,62.0384,61.9748,62.0202,47981.0
2020-05-05 12:10:00,68.23,68.27,68.23,68.25,52036.0,62.0202,62.0566,62.0202,62.0384,52036.0
2020-05-05 12:20:00,68.25,68.26,68.16,68.17,18135.0,62.0384,62.0475,61.9566,61.9657,18135.0
2020-05-05 12:30:00,68.18,68.2,68.12,68.13,17463.0,61.9748,61.993,61.9202,61.9293,17463.0
2020-05-05 12:40:00,68.13,68.13,68.05,68.08,21742.0,61.9293,61.9293,61.8566,61.8839,21742.0
2020-05-05 12:50:00,68.08,68.11,68.04,68.05,32104.0,61.8839,61.9111,61.8475,61.8566,32104.0
2020-05-05 13:00:00,68.05,68.09,67.99,68.02,43332.0,61.8566,61.893,61.8021,61.8293,43332.0
2020-05-05 13:10:00,68.03,68.05,67.98,68.03,18744.0,61.8384,61.8566,61.793,61.8384,18744.0
2020-05-05 13:20:00,68.03,68.08,67.98,68.07,20605.0,61.8384,61.8839,61.793,61.8748,20605.0
2020-05-05 13:30:00,68.08,68.11,68.08,68.09,17085.0,61.8839,61.9111,61.8839,61.893,17085.0
2020-05-05 13:40:00,68.09,68.13,68.08,68.13,29219.0,61.893,61.9293,61.8839,61.9293,29219.0
2020-05-05 13:50:00,68.13,68.16,68.11,68.13,25058.0,61.9293,61.9566,61.9111,61.9293,25058.0
2020-05-05 14:00:00,68.13,68.16,68.09,68.15,26708.0,61.9293,61.9566,61.893,61.9475,26708.0
2020-05-05 14:10:00,68.15,68.22,68.14,68.21,22519.0,61.9475,62.0111,61.9384,62.002,22519.0
2020-05-05 14:20:00,68.21,68.22,68.17,68.21,26801.0,62.002,62.0111,61.9657,62.002,26801.0
2020-05-05 14:30:00,68.2,68.22,68.12,68.12,32634.0,61.993,62.0111,61.9202,61.9202,32634.0
2020-05-05 14:40:00,68.11,68.18,68.1,68.17,176930.0,61.9111,61.9748,61.9021,61.9657,176930.0
2020-05-05 14:50:00,68.17,68.27,68.17,68.27,23867.0,61.9657,62.0566,61.9657,62.0566,23867.0
2020-05-05 15:00:00,68.26,68.26,68.2,68.23,43655.0,62.0475,62.0475,61.993,62.0202,43655.0
2020-05-05 15:10:00,68.23,68.25,67.96,67.97,110673.0,62.0202,62.0384,61.7748,61.7839,110673.0
2020-05-05 15:20:00,67.97,68.04,67.8,67.82,88369.0,61.7839,61.8475,61.6294,61.6475,88369.0
2020-05-05 15:30:00,67.84,67.88,67.56,67.62,107723.0,61.6657,61.7021,61.4112,61.4657,107723.0
2020-05-05 15:40:00,67.61,67.7,67.54,67.68,375626.0,61.4567,61.5385,61.393,61.5203,375626.0
2020-05-05 15:50:00,67.69,67.87,67.62,67.66,336648.0,61.5294,61.693,61.4657,61.5021,336648.0
2020-05-06 09:30:00,68.16,68.18,68.02,68.02,138277.0,61.9566,61.9748,61.8293,61.8293,138277.0
2020-05-06 09:40:00,68.04,68.09,67.92,67.95,26273.0,61.8475,61.893,61.7384,61.7657,26273.0
2020-05-06 09:50:00,67.94,67.99,67.64,67.72,44092.0,61.7566,61.8021,61.4839,61.5566,44092.0
2020-05-06 10:00:00,67.72,67.78,67.48,67.48,101740.0,61.5566,61.6112,61.3385,61.3385,101740.0
2020-05-06 10:10:00,67.49,67.62,67.42,67.61,31060.0,61.3476,61.4657,61.2839,61.4567,31060.0
2020-05-06 10:20:00,67.6,67.75,67.56,67.7,38577.0,61.4476,61.5839,61.4112,61.5385,38577.0
2020-05-06 10:30:00,67.72,67.83,67.7,67.71,188705.0,61.5566,61.6566,61.5385,61.5476,188705.0
2020-05-06 10:40:00,67.71,67.99,67.67,67.95,70917.0,61.5476,61.8021,61.5112,61.7657,70917.0
2020-05-06 10:50:00,67.96,67.98,67.84,67.85,41009.0,61.7748,61.793,61.6657,61.6748,41009.0
2020-05-06 11:00:00,67.85,67.93,67.78,67.81,29880.0,61.6748,61.7475,61.6112,61.6385,29880.0
2020-05-06 11:10:00,67.84,67.86,67.69,67.69,32169.0,61.6657,61.6839,61.5294,61.5294,32169.0
2020-05-06 11:20:00,67.68,67.71,67.54,67.67,52554.0,61.5203,61.5476,61.393,61.5112,52554.0
2020-05-06 11:30:00,67.67,67.74,67.61,67.72,97424.0,61.5112,61.5748,61.4567,61.5566,97424.0
2020-05-06 11:40:00,67.72,67.74,67.55,67.57,27679.0,61.5566,61.5748,61.4021,61.4203,27679.0
2020-05-06 11:50:00,67.56,67.61,67.48,67.6,52635.0,61.4112,61.4567,61.3385,61.4476,52635.0
2020-05-06 12:00:00,67.6,67.68,67.56,67.57,28399.0,61.4476,61.5203,61.4112,61.4203,28399.0
2020-05-06 12:10:00,67.58,67.71,67.54,67.7,34838.0,61.4294,61.5476,61.393,61.5385,34838.0
2020-05-06 12:20:00,67.67,67.73,67.64,67.7,42128.0,61.5112,61.5657,61.4839,61.5385,42128.0
2020-05-06 12:30:00,67.71,67.78,67.68,67.73,31799.0,61.5476,61.6112,61.5203,61.5657,31799.0
2020-05-06 12:40:00,67.73,67.78,67.67,67.76,28700.0,61.5657,61.6112,61.5112,61.593,28700.0
2020-05-06 12:50:00,67.76,67.8,67.7,67.71,32511.0,61.593,61.6294,61.5385,61.5476,32511.0
2020-05-06 13:00:00,67.73,67.73,67.63,67.67,27436.0,61.5657,61.5657,61.4748,61.5112,27436.0
2020-05-06 13:10:00,67.66,67.74,67.63,67.73,33975.0,61.5021,61.5748,61.4748,61.5657,33975.0
2020-05-06 13:20:00,67.74,67.77,67.59,67.74,53695.0,61.5748,61.6021,61.4385,61.5748,53695.0
2020-05-06 13:30:00,67.74,67.83,67.74,67.82,32710.0,61.5748,61.6566,61.5748,61.6475,32710.0
2020-05-06 13:40:00,67.82,67.87,67.79,67.81,79187.0,61.6475,61.693,61.6203,61.6385,79187.0
2020-05-06 13:50:00,67.81,67.86,67.79,67.8,58106.0,61.6385,61.6839,61.6203,61.6294,58106.0
2020-05-06 14:00:00,67.79,67.79,67.66,67.71,51369.0,61.6203,61.6203,61.5021,61.5476,51369.0
2020-05-06 14:10:00,67.7,67.72,67.58,67.66,56106.0,61.5385,61.5566,61.4294,61.5021,56106.0
2020-05-06 14:20:00,67.66,67.74,67.63,67.63,32719.0,61.5021,61.5748,61.4748,61.4748,32719.0
2020-05-06 14:30:00,67.62,67.7,67.57,67.67,31012.0,61.4657,61.5385,61.4203,61.5112,31012.0
2020-05-06 14:40:00,67.67,67.76,67.62,67.75,204805.0,61.5112,61.593,61.4657,61.5839,204805.0
2020-05-06 14:50:00,67.74,67.76,67.64,67.65,33635.0,61.5748,61.593,61.4839,61.493,33635.0
2020-05-06 15:00:00,67.66,67.71,67.61,67.7,107473.0,61.5021,61.5476,61.4567,61.5385,107473.0
2020-05-06 15:10:00,67.69,67.72,67.63,67.69,56985.0,61.5294,61.5566,61.4748,61.5294,56985.0
2020-05-06 15:20:00,67.7,67.73,67.62,67.65,51151.0,61.5385,61.5657,61.4657,61.493,51151.0
2020-05-06 15:30:00,67.63,67.63,67.39,67.43,104822.0,61.4748,61.4748,61.2567,61.293,104822.0
2020-05-06 15:40:00,67.43,67.46,67.29,67.29,99278.0,61.293,61.3203,61.1658,61.1658,99278.0
2020-05-06 15:50:00,67.29,67.39,67.24,67.26,241633.0,61.1658,61.2567,61.1203,61.1385,241633.0
2020-05-07 09:30:00,68.09,68.27,68.09,68.21,175900.0,61.893,62.0566,61.893,62.002,175900.0
2020-05-07 09:40:00,68.21,68.3,68.19,68.23,85604.0,62.002,62.0839,61.9839,62.0202,85604.0
2020-05-07 09:50:00,68.23,68.36,68.18,68.26,53417.0,62.0202,62.1384,61.9748,62.0475,53417.0
2020-05-07 10:00:00,68.26,68.27,68.06,68.12,43545.0,62.0475,62.0566,61.8657,61.9202,43545.0
2020-05-07 10:10:00,68.14,68.14,67.98,68.07,52661.0,61.9384,61.9384,61.793,61.8748,52661.0
2020-05-07 10:20:00,68.07,68.13,68.03,68.11,78013.0,61.8748,61.9293,61.8384,61.9111,78013.0
2020-05-07 10:30:00,68.1,68.16,68.07,68.09,49898.0,61.9021,61.9566,61.8748,61.893,49898.0
2020-05-07 10:40:00,68.11,68.21,68.0,68.0,26335.0,61.9111,62.002,61.8112,61.8112,26335.0
2020-05-07 10:50:00,68.0,68.06,67.94,67.99,46912.0,61.8112,61.8657,61.7566,61.8021,46912.0
2020-05-07 11:00:00,68.0,68.11,68.0,68.08,50830.0,61.8112,61.9111,61.8112,61.8839,50830.0
2020-05-07 11:10:00,68.09,68.24,68.09,68.24,61209.0,61.893,62.0293,61.893,62.0293,61209.0
2020-05-07 11:20:00,68.24,68.24,68.18,68.24,27014.0,62.0293,62.0293,61.9748,62.0293,27014.0
2020-05-07 11:30:00,68.24,68.3,68.2,68.2,73611.0,62.0293,62.0839,61.993,61.993,73611.0
2020-05-07 11:40:00,68.21,68.53,68.21,68.45,115049.0,62.002,62.2929,62.002,62.2202,115049.0
2020-05-07 11:50:00,68.46,68.48,68.41,68.47,43467.0,62.2293,62.2475,62.1838,62.2384,43467.0
2020-05-07 12:00:00,68.47,68.52,68.41,68.43,35524.0,62.2384,62.2838,62.1838,62.202,35524.0
2020-05-07 12:10:00,68.42,68.48,68.39,68.47,34957.0,62.1929,62.2475,62.1657,62.2384,34957.0
2020-05-07 12:20:00,68.47,68.52,68.41,68.45,36935.0,62.2384,62.2838,62.1838,62.2202,36935.0
2020-05-07 12:30:00,68.45,68.47,68.36,68.37,47394.0,62.2202,62.2384,62.1384,62.1475,47394.0
2020-05-07 12:40:00,68.37,68.42,68.34,68.34,94104.0,62.1475,62.1929,62.1202,62.1202,94104.0
2020-05-07 12:50:00,68.34,68.41,68.31,68.41,65472.0,62.1202,62.1838,62.0929,62.1838,65472.0
2020-05-07 13:00:00,68.42,68.44,68.4,68.42,19648.0,62.1929,62.2111,62.1748,62.1929,19648.0
2020-05-07 13:10:00,68.42,68.45,68.4,68.4,26002.0,62.1929,62.2202,62.1748,62.1748,26002.0
2020-05-07 13:20:00,68.4,68.43,68.34,68.35,69091.0,62.1748,62.202,62.1202,62.1293,69091.0
2020-05-07 13:30:00,68.36,68.44,68.35,68.38,58457.0,62.1384,62.2111,62.1293,62.1566,58457.0
2020-05-07 13:40:00,68.38,68.43,68.36,68.4,60555.0,62.1566,62.202,62.1384,62.1748,60555.0
2020-05-07 13:50:00,68.4,68.41,68.28,68.36,44974.0,62.1748,62.1838,62.0657,62.1384,44974.0
2020-05-07 14:00:00,68.35,68.35,68.29,68.3,94878.0,62.1293,62.1293,62.0748,62.0839,94878.0
2020-05-07 14:10:00,68.3,68.39,68.29,68.33,70984.0,62.0839,62.1657,62.0748,62.1111,70984.0
2020-05-07 14:20:00,68.32,68.33,68.17,68.24,65843.0,62.102,62.1111,61.9657,62.0293,65843.0
2020-05-07 14:30:00,68.25,68.29,68.2,68.24,39286.0,62.0384,62.0748,61.993,62.0293,39286.0
2020-05-07 14:40:00,68.24,68.24,68.1,68.19,54358.0,62.0293,62.0293,61.9021,61.9839,54358.0
2020-05-07 14:50:00,68.19,68.21,68.12,68.19,59002.0,61.9839,62.002,61.9202,61.9839,59002.0
2020-05-07 15:00:00,68.19,68.24,68.07,68.23,102744.0,61.9839,62.0293,61.8748,62.0202,102744.0
2020-05-07 15:10:00,68.23,68.26,68.01,68.11,120058.0,62.0202,62.0475,61.8203,61.9111,120058.0
2020-05-07 15:20:00,68.11,68.19,68.09,68.18,101726.0,61.9111,61.9839,61.893,61.9748,101726.0
2020-05-07 15:30:00,68.18,68.18,68.04,68.07,258268.0,61.9748,61.9748,61.8475,61.8748,258268.0
2020-05-07 15:40:00,68.07,68.14,68.03,68.04,188250.0,61.8748,61.9384,61.8384,61.8475,188250.0
2020-05-07 15:50:00,68.03,68.14,68.03,68.12,355864.0,61.8384,61.9384,61.8384,61.9202,355864.0
2020-05-08 09:30:00,68.94,68.99,68.73,68.79,137174.0,62.6656,62.7111,62.4747,62.5293,137174.0
2020-05-08 09:40:00,68.78,68.95,68.78,68.93,60642.0,62.5202,62.6747,62.5202,62.6565,60642.0
2020-05-08 09:50:00,68.93,68.98,68.87,68.94,84683.0,62.6565,62.702,62.602,62.6656,84683.0
2020-05-08 10:00:00,68.95,69.08,68.95,69.01,83345.0,62.6747,62.7929,62.6747,62.7292,83345.0
2020-05-08 10:10:00,69.01,69.14,69.01,69.13,73934.0,62.7292,62.8474,62.7292,62.8383,73934.0
2020-05-08 10:20:00,69.14,69.14,69.04,69.05,100213.0,62.8474,62.8474,62.7565,62.7656,100213.0
2020-05-08 10:30:00,69.05,69.13,69.0,69.12,52844.0,62.7656,62.8383,62.7201,62.8292,52844.0
2020-05-08 10:40:00,69.12,69.13,68.97,69.02,87024.0,62.8292,62.8383,62.6929,62.7383,87024.0
2020-05-08 10:50:00,69.03,69.07,68.98,69.03,107527.0,62.7474,62.7838,62.702,62.7474,107527.0
2020-05-08 11:00:00,69.03,69.09,68.95,69.07,59801.0,62.7474,62.802,62.6747,62.7838,59801.0
2020-05-08 11:10:00,69.08,69.12,69.07,69.11,23241.0,62.7929,62.8292,62.7838,62.8201,23241.0
2020-05-08 11:20:00,69.11,69.18,69.09,69.17,35565.0,62.8201,62.8838,62.802,62.8747,35565.0
2020-05-08 11:30:00,69.16,69.23,69.15,69.18,31795.0,62.8656,62.9292,62.8565,62.8838,31795.0
2020-05-08 11:40:00,69.17,69.22,69.16,69.19,29033.0,62.8747,62.9201,62.8656,62.8929,29033.0
2020-05-08 11:50:00,69.19,69.22,69.16,69.19,27080.0,62.8929,62.9201,62.8656,62.8929,27080.0
2020-05-08 12:00:00,69.2,69.22,69.16,69.17,30296.0,62.9019,62.9201,62.8656,62.8747,30296.0
2020-05-08 12:10:00,69.18,69.19,69.13,69.15,100763.0,62.8838,62.8929,62.8383,62.8565,100763.0
2020-05-08 12:20:00,69.15,69.16,69.13,69.16,88942.0,62.8565,62.8656,62.8383,62.8656,88942.0
2020-05-08 12:30:00,69.17,69.21,69.16,69.21,75803.0,62.8747,62.911,62.8656,62.911,75803.0
2020-05-08 12:40:00,69.21,69.23,69.18,69.18,133752.0,62.911,62.9292,62.8838,62.8838,133752.0
2020-05-08 12:50:00,69.19,69.22,69.19,69.22,45964.0,62.8929,62.9201,62.8929,62.9201,45964.0
2020-05-08 13:00:00,69.22,69.23,69.12,69.14,149983.0,62.9201,62.9292,62.8292,62.8474,149983.0
2020-05-08 13:10:00,69.15,69.18,69.12,69.14,92507.0,62.8565,62.8838,62.8292,62.8474,92507.0
2020-05-08 13:20:00,69.14,69.17,69.09,69.12,100260.0,62.8474,62.8747,62.802,62.8292,100260.0
2020-05-08 13:30:00,69.12,69.14,69.08,69.1,160086.0,62.8292,62.8474,62.7929,62.811,160086.0
2020-05-08 13:40:00,69.1,69.11,68.97,69.0,72383.0,62.811,62.8201,62.6929,62.7201,72383.0
2020-05-08 13:50:00,69.01,69.04,68.99,69.03,19855.0,62.7292,62.7565,62.7111,62.7474,19855.0
2020-05-08 14:00:00,69.03,69.04,68.98,69.01,48894.0,62.7474,62.7565,62.702,62.7292,48894.0
2020-05-08 14:10:00,69.0,69.11,69.0,69.09,62616.0,62.7201,62.8201,62.7201,62.802,62616.0
2020-05-08 14:20:00,69.09,69.12,69.08,69.11,67244.0,62.802,62.8292,62.7929,62.8201,67244.0
2020-05-08 14:30:00,69.12,69.13,69.04,69.05,68573.0,62.8292,62.8383,62.7565,62.7656,68573.0
2020-05-08 14:40:00,69.05,69.15,69.05,69.13,63893.0,62.7656,62.8565,62.7656,62.8383,63893.0
2020-05-08 14:50:00,69.12,69.15,69.09,69.13,88198.0,62.8292,62.8565,62.802,62.8383,88198.0
2020-05-08 15:00:00,69.14,69.21,69.12,69.15,45250.0,62.8474,62.911,62.8292,62.8565,45250.0
2020-05-08 15:10:00,69.15,69.15,69.07,69.11,110032.0,62.8565,62.8565,62.7838,62.8201,110032.0
2020-05-08 15:20:00,69.11,69.16,69.09,69.15,43336.0,62.8201,62.8656,62.802,62.8565,43336.0
2020-05-08 15:30:00,69.15,69.24,69.14,69.23,101693.0,62.8565,62.9383,62.8474,62.9292,101693.0
2020-05-08 15:40:00,69.23,69.3,69.22,69.27,157542.0,62.9292,62.9928,62.9201,62.9656,157542.0
2020-05-08 15:50:00,69.27,69.34,69.22,69.28,239339.0,62.9656,63.0292,62.9201,62.9747,239339.0
2020-05-11 09:30:00,68.76,68.9,68.71,68.9,90277.0,62.502,62.6292,62.4565,62.6292,90277.0
2020-05-11 09:40:00,68.91,69.0,68.88,68.93,62002.0,62.6383,62.7201,62.6111,62.6565,62002.0
2020-05-11 09:50:00,68.92,68.98,68.81,68.84,94789.0,62.6474,62.702,62.5474,62.5747,94789.0
2020-05-11 10:00:00,68.83,69.03,68.83,68.99,93721.0,62.5656,62.7474,62.5656,62.7111,93721.0
2020-05-11 10:10:00,68.98,69.01,68.84,68.87,73023.0,62.702,62.7292,62.5747,62.602,73023.0
2020-05-11 10:20:00,68.87,68.97,68.87,68.94,31330.0,62.602,62.6929,62.602,62.6656,31330.0
2020-05-11 10:30:00,68.93,69.03,68.86,68.93,52110.0,62.6565,62.7474,62.5929,62.6565,52110.0
2020-05-11 10:40:00,68.93,69.03,68.9,69.01,22376.0,62.6565,62.7474,62.6292,62.7292,22376.0
2020-05-11 10:50:00,69.01,69.01,68.9,68.92,33336.0,62.7292,62.7292,62.6292,62.6474,33336.0
2020-05-11 11:00:00,68.93,68.98,68.92,68.94,35675.0,62.6565,62.702,62.6474,62.6656,35675.0
2020-05-11 11:10:00,68.94,69.01,68.87,69.0,28445.0,62.6656,62.7292,62.602,62.7201,28445.0
2020-05-11 11:20:00,69.0,69.06,68.95,69.06,76480.0,62.7201,62.7747,62.6747,62.7747,76480.0
2020-05-11 11:30:00,69.07,69.14,69.06,69.11,24974.0,62.7838,62.8474,62.7747,62.8201,24974.0
2020-05-11 11:40:00,69.1,69.13,69.09,69.11,25837.0,62.811,62.8383,62.802,62.8201,25837.0
2020-05-11 11:50:00,69.11,69.14,69.08,69.14,18218.0,62.8201,62.8474,62.7929,62.8474,18218.0
2020-05-11 12:00:00,69.14,69.16,69.08,69.09,22994.0,62.8474,62.8656,62.7929,62.802,22994.0
2020-05-11 12:10:00,69.1,69.19,69.08,69.18,52104.0,62.811,62.8929,62.7929,62.8838,52104.0
2020-05-11 12:20:00,69.18,69.3,69.18,69.3,33313.0,62.8838,62.9928,62.8838,62.9928,33313.0
2020-05-11 12:30:00,69.3,69.37,69.29,69.35,110122.0,62.9928,63.0565,62.9838,63.0383,110122.0
2020-05-11 12:40:00,69.35,69.37,69.29,69.29,15288.0,63.0383,63.0565,62.9838,62.9838,15288.0
2020-05-11 12:50:00,69.29,69.38,69.28,69.36,18349.0,62.9838,63.0656,62.9747,63.0474,18349.0
2020-05-11 13:00:00,69.36,69.48,69.32,69.47,36088.0,63.0474,63.1565,63.011,63.1474,36088.0
2020-05-11 13:10:00,69.46,69.48,69.43,69.47,16504.0,63.1383,63.1565,63.111,63.1474,16504.0
2020-05-11 13:20:00,69.48,69.53,69.45,69.5,237765.0,63.1565,63.2019,63.1292,63.1746,237765.0
2020-05-11 13:30:00,69.5,69.57,69.49,69.56,422552.0,63.1746,63.2383,63.1656,63.2292,422552.0
2020-05-11 13:40:00,69.56,69.57,69.46,69.47,446212.0,63.2292,63.2383,63.1383,63.1474,446212.0
2020-05-11 13:50:00,69.47,69.49,69.42,69.42,502889.0,63.1474,63.1656,63.1019,63.1019,502889.0
2020-05-11 14:00:00,69.42,69.44,69.31,69.35,358163.0,63.1019,63.1201,63.0019,63.0383,358163.0
2020-05-11 14:10:00,69.36,69.36,69.29,69.34,409858.0,63.0474,63.0474,62.9838,63.0292,409858.0
2020-05-11 14:20:00,69.34,69.39,69.27,69.31,548436.0,63.0292,63.0747,62.9656,63.0019,548436.0
2020-05-11 14:30:00,69.31,69.45,69.3,69.45,361666.0,63.0019,63.1292,62.9928,63.1292,361666.0
2020-05-11 14:40:00,69.45,69.46,69.41,69.45,403198.0,63.1292,63.1383,63.0928,63.1292,403198.0
2020-05-11 14:50:00,69.45,69.5,69.44,69.47,408347.0,63.1292,63.1746,63.1201,63.1474,408347.0
2020-05-11 15:00:00,69.47,69.56,69.47,69.56,509379.0,63.1474,63.2292,63.1474,63.2292,509379.0
2020-05-11 15:10:00,69.55,69.57,69.49,69.51,648417.0,63.2201,63.2383,63.1656,63.1837,648417.0
2020-05-11 15:20:00,69.51,69.52,69.43,69.47,524439.0,63.1837,63.1928,63.111,63.1474,524439.0
2020-05-11 15:30:00,69.47,69.49,69.39,69.45,743490.0,63.1474,63.1656,63.0747,63.1292,743490.0
2020-05-11 15:40:00,69.45,69.48,69.42,69.44,669334.0,63.1292,63.1565,63.1019,63.1201,669334.0
2020-05-11 15:50:00,69.44,69.47,69.3,69.31,735287.0,63.1201,63.1474,62.9928,63.0019,735287.0
2020-05-12 09:30:00,69.62,69.7,69.46,69.51,227472.0,63.2837,63.3564,63.1383,63.1837,227472.0
2020-05-12 09:40:00,69.51,69.55,69.31,69.31,117883.0,63.1837,63.2201,63.0019,63.0019,117883.0
2020-05-12 09:50:00,69.3,69.38,69.18,69.35,114778.0,62.9928,63.0656,62.8838,63.0383,114778.0
2020-05-12 10:00:00,69.37,69.41,69.31,69.33,82871.0,63.0565,63.0928,63.0019,63.0201,82871.0
2020-05-12 10:10:00,69.34,69.46,69.29,69.45,134447.0,63.0292,63.1383,62.9838,63.1292,134447.0
2020-05-12 10:20:00,69.45,69.45,69.31,69.32,34301.0,63.1292,63.1292,63.0019,63.011,34301.0
2020-05-12 10:30:00,69.33,69.43,69.31,69.39,29079.0,63.0201,63.111,63.0019,63.0747,29079.0
2020-05-12 10:40:00,69.39,69.44,69.25,69.28,125011.0,63.0747,63.1201,62.9474,62.9747,125011.0
2020-05-12 10:50:00,69.28,69.52,69.28,69.48,104200.0,62.9747,63.1928,62.9747,63.1565,104200.0
2020-05-12 11:00:00,69.48,69.57,69.41,69.56,96715.0,63.1565,63.2383,63.0928,63.2292,96715.0
2020-05-12 11:10:00,69.57,69.57,69.49,69.51,50113.0,63.2383,63.2383,63.1656,63.1837,50113.0
2020-05-12 11:20:00,69.51,69.58,69.49,69.5,131422.0,63.1837,63.2474,63.1656,63.1746,131422.0
2020-05-12 11:30:00,69.51,69.56,69.41,69.46,128576.0,63.1837,63.2292,63.0928,63.1383,128576.0
2020-05-12 11:40:00,69.46,69.47,69.36,69.39,62853.0,63.1383,63.1474,63.0474,63.0747,62853.0
2020-05-12 11:50:00,69.39,69.47,69.38,69.47,79113.0,63.0747,63.1474,63.0656,63.1474,79113.0
2020-05-12 12:00:00,69.47,69.48,69.43,69.43,33071.0,63.1474,63.1565,63.111,63.111,33071.0
2020-05-12 12:10:00,69.42,69.42,69.35,69.42,131893.0,63.1019,63.1019,63.0383,63.1019,131893.0
2020-05-12 12:20:00,69.41,69.46,69.39,69.45,45757.0,63.0928,63.1383,63.0747,63.1292,45757.0
2020-05-12 12:30:00,69.44,69.47,69.4,69.45,56021.0,63.1201,63.1474,63.0837,63.1292,56021.0
2020-05-12 12:40:00,69.45,69.45,69.4,69.42,66251.0,63.1292,63.1292,63.0837,63.1019,66251.0
2020-05-12 12:50:00,69.41,69.48,69.38,69.45,21429.0,63.0928,63.1565,63.0656,63.1292,21429.0
2020-05-12 13:00:00,69.45,69.47,69.34,69.37,27537.0,63.1292,63.1474,63.0292,63.0565,27537.0
2020-05-12 13:10:00,69.36,69.36,69.15,69.17,44776.0,63.0474,63.0474,62.8565,62.8747,44776.0
2020-05-12 13:20:00,69.16,69.18,69.02,69.07,40375.0,62.8656,62.8838,62.7383,62.7838,40375.0
2020-05-12 13:30:00,69.07,69.16,69.05,69.13,45561.0,62.7838,62.8656,62.7656,62.8383,45561.0
2020-05-12 13:40:00,69.13,69.17,69.09,69.16,36976.0,62.8383,62.8747,62.802,62.8656,36976.0
2020-05-12 13:50:00,69.15,69.19,69.14,69.18,107174.0,62.8565,62.8929,62.8474,62.8838,107174.0
2020-05-12 14:00:00,69.18,69.22,69.11,69.13,40361.0,62.8838,62.9201,62.8201,62.8383,40361.0
2020-05-12 14:10:00,69.13,69.13,68.96,68.99,113723.0,62.8383,62.8383,62.6838,62.7111,113723.0
2020-05-12 14:20:00,69.0,69.07,68.99,69.05,95829.0,62.7201,62.7838,62.7111,62.7656,95829.0
2020-05-12 14:30:00,69.05,69.12,68.98,69.1,34820.0,62.7656,62.8292,62.702,62.811,34820.0
2020-05-12 14:40:00,69.09,69.1,68.94,69.02,53880.0,62.802,62.811,62.6656,62.7383,53880.0
2020-05-12 14:50:00,69.02,69.1,69.0,69.06,233472.0,62.7383,62.811,62.7201,62.7747,233472.0
2020-05-12 15:00:00,69.05,69.08,69.01,69.03,41829.0,62.7656,62.7929,62.7292,62.7474,41829.0
2020-05-12 15:10:00,69.04,69.04,68.85,68.86,53615.0,62.7565,62.7565,62.5838,62.5929,53615.0
2020-05-12 15:20:00,68.86,68.88,68.78,68.79,70747.0,62.5929,62.6111,62.5202,62.5293,70747.0
2020-05-12 15:30:00,68.81,68.83,68.63,68.67,64563.0,62.5474,62.5656,62.3838,62.4202,64563.0
2020-05-12 15:40:00,68.66,68.66,68.41,68.41,136955.0,62.4111,62.4111,62.1838,62.1838,136955.0
2020-05-12 15:50:00,68.41,68.41,68.18,68.19,375862.0,62.1838,62.1838,61.9748,61.9839,375862.0
2020-05-13 09:30:00,68.27,68.32,67.81,68.02,230167.0,62.0566,62.102,61.6385,61.8293,230167.0
2020-05-13 09:40:00,68.01,68.11,67.86,68.09,77642.0,61.8203,61.9111,61.6839,61.893,77642.0
2020-05-13 09:50:00,68.09,68.12,67.94,68.06,45548.0,61.893,61.9202,61.7566,61.8657,45548.0
2020-05-13 10:00:00,68.05,68.27,68.04,68.22,67224.0,61.8566,62.0566,61.8475,62.0111,67224.0
2020-05-13 10:10:00,68.21,68.24,68.14,68.14,42439.0,62.002,62.0293,61.9384,61.9384,42439.0
2020-05-13 10:20:00,68.14,68.31,68.04,68.28,93374.0,61.9384,62.0929,61.8475,62.0657,93374.0
2020-05-13 10:30:00,68.28,68.45,68.27,68.32,83591.0,62.0657,62.2202,62.0566,62.102,83591.0
2020-05-13 10:40:00,68.33,68.37,68.17,68.17,49818.0,62.1111,62.1475,61.9657,61.9657,49818.0
2020-05-13 10:50:00,68.18,68.24,67.94,67.97,45825.0,61.9748,62.0293,61.7566,61.7839,45825.0
2020-05-13 11:00:00,67.98,68.05,67.91,67.96,61324.0,61.793,61.8566,61.7294,61.7748,61324.0
2020-05-13 11:10:00,67.97,68.1,67.88,67.88,139877.0,61.7839,61.9021,61.7021,61.7021,139877.0
2020-05-13 11:20:00,67.87,67.87,67.62,67.77,79812.0,61.693,61.693,61.4657,61.6021,79812.0
2020-05-13 11:30:00,67.77,67.84,67.56,67.65,156039.0,61.6021,61.6657,61.4112,61.493,156039.0
2020-05-13 11:40:00,67.66,67.66,67.32,67.34,39351.0,61.5021,61.5021,61.193,61.2112,39351.0
2020-05-13 11:50:00,67.35,67.44,67.2,67.34,156363.0,61.2203,61.3021,61.084,61.2112,156363.0
2020-05-13 12:00:00,67.33,67.41,67.05,67.05,79228.0,61.2021,61.2749,60.9476,60.9476,79228.0
2020-05-13 12:10:00,67.06,67.12,66.84,66.89,362215.0,60.9567,61.0113,60.7567,60.8022,362215.0
2020-05-13 12:20:00,66.88,67.18,66.88,67.17,1536067.0,60.7931,61.0658,60.7931,61.0567,1536067.0
2020-05-13 12:30:00,67.17,67.25,67.1,67.24,333452.0,61.0567,61.1294,60.9931,61.1203,333452.0
2020-05-13 12:40:00,67.25,67.31,67.12,67.29,345205.0,61.1294,61.184,61.0113,61.1658,345205.0
2020-05-13 12:50:00,67.3,67.33,67.23,67.27,247735.0,61.1749,61.2021,61.1112,61.1476,247735.0
2020-05-13 13:00:00,67.28,67.31,67.02,67.06,352991.0,61.1567,61.184,60.9204,60.9567,352991.0
2020-05-13 13:10:00,67.07,67.36,67.07,67.33,296606.0,60.9658,61.2294,60.9658,61.2021,296606.0
2020-05-13 13:20:00,67.33,67.33,67.16,67.25,310752.0,61.2021,61.2021,61.0476,61.1294,310752.0
2020-05-13 13:30:00,67.25,67.27,67.15,67.24,335951.0,61.1294,61.1476,61.0385,61.1203,335951.0
2020-05-13 13:40:00,67.26,67.28,67.15,67.21,342164.0,61.1385,61.1567,61.0385,61.0931,342164.0
2020-05-13 13:50:00,67.22,67.23,67.08,67.11,399441.0,61.1022,61.1112,60.9749,61.0022,399441.0
2020-05-13 14:00:00,67.11,67.12,66.97,67.12,315894.0,61.0022,61.0113,60.8749,61.0113,315894.0
2020-05-13 14:10:00,67.12,67.29,67.07,67.2,313258.0,61.0113,61.1658,60.9658,61.084,313258.0
2020-05-13 14:20:00,67.2,67.27,67.1,67.1,343451.0,61.084,61.1476,60.9931,60.9931,343451.0
2020-05-13 14:30:00,67.1,67.15,67.04,67.08,349992.0,60.9931,61.0385,60.9385,60.9749,349992.0
2020-05-13 14:40:00,67.08,67.09,66.96,67.04,379211.0,60.9749,60.984,60.8658,60.9385,379211.0
2020-05-13 14:50:00,67.03,67.05,66.9,66.9,361204.0,60.9294,60.9476,60.8113,60.8113,361204.0
2020-05-13 15:00:00,66.91,67.2,66.91,67.02,369276.0,60.8204,61.084,60.8204,60.9204,369276.0
2020-05-13 15:10:00,67.03,67.1,66.94,67.02,371905.0,60.9294,60.9931,60.8476,60.9204,371905.0
2020-05-13 15:20:00,67.02,67.05,66.77,66.94,869175.0,60.9204,60.9476,60.6931,60.8476,869175.0
2020-05-13 15:30:00,66.94,67.14,66.87,67.03,293885.0,60.8476,61.0294,60.784,60.9294,293885.0
2020-05-13 15:40:00,67.04,67.21,67.0,67.18,193938.0,60.9385,61.0931,60.9022,61.0658,193938.0
2020-05-13 15:50:00,67.17,67.37,67.17,67.32,270225.0,61.0567,61.2385,61.0567,61.193,270225.0
2020-05-14 09:30:00,66.37,66.47,66.23,66.24,116520.0,60.3295,60.4204,60.2023,60.2113,116520.0
2020-05-14 09:40:00,66.23,66.28,66.05,66.06,144217.0,60.2023,60.2477,60.0386,60.0477,144217.0
2020-05-14 09:50:00,66.05,66.09,65.82,65.87,103164.0,60.0386,60.075,59.8296,59.875,103164.0
2020-05-14 10:00:00,65.87,66.04,65.77,66.04,83107.0,59.875,60.0295,59.7841,60.0295,83107.0
2020-05-14 10:10:00,66.04,66.13,65.95,66.04,131911.0,60.0295,60.1114,59.9477,60.0295,131911.0
2020-05-14 10:20:00,66.04,66.21,65.99,65.99,108543.0,60.0295,60.1841,59.9841,59.9841,108543.0
2020-05-14 10:30:00,66.01,66.44,66.01,66.43,85473.0,60.0023,60.3931,60.0023,60.3841,85473.0
2020-05-14 10:40:00,66.43,66.58,66.28,66.58,64591.0,60.3841,60.5204,60.2477,60.5204,64591.0
2020-05-14 10:50:00,66.58,66.7,66.51,66.58,67963.0,60.5204,60.6295,60.4568,60.5204,67963.0
2020-05-14 11:00:00,66.59,66.85,66.59,66.77,54384.0,60.5295,60.7658,60.5295,60.6931,54384.0
2020-05-14 11:10:00,66.79,66.97,66.75,66.89,65396.0,60.7113,60.8749,60.6749,60.8022,65396.0
2020-05-14 11:20:00,66.9,66.9,66.56,66.62,133516.0,60.8113,60.8113,60.5022,60.5568,133516.0
2020-05-14 11:30:00,66.62,66.79,66.53,66.53,70759.0,60.5568,60.7113,60.4749,60.4749,70759.0
2020-05-14 11:40:00,66.53,66.59,66.44,66.52,80936.0,60.4749,60.5295,60.3931,60.4659,80936.0
2020-05-14 11:50:00,66.52,66.78,66.49,66.57,66218.0,60.4659,60.7022,60.4386,60.5113,66218.0
2020-05-14 12:00:00,66.57,66.68,66.49,66.56,69076.0,60.5113,60.6113,60.4386,60.5022,69076.0
2020-05-14 12:10:00,66.55,66.73,66.54,66.64,85872.0,60.4931,60.6567,60.484,60.5749,85872.0
2020-05-14 12:20:00,66.66,66.87,66.65,66.75,63158.0,60.5931,60.784,60.584,60.6749,63158.0
2020-05-14 12:30:00,66.75,66.88,66.74,66.8,57218.0,60.6749,60.7931,60.6658,60.7204,57218.0
2020-05-14 12:40:00,66.8,66.83,66.73,66.74,67413.0,60.7204,60.7476,60.6567,60.6658,67413.0
2020-05-14 12:50:00,66.76,67.13,66.73,67.09,85965.0,60.684,61.0203,60.6567,60.984,85965.0
2020-05-14 13:00:00,67.1,67.13,66.97,67.01,85352.0,60.9931,61.0203,60.8749,60.9113,85352.0
2020-05-14 13:10:00,67.01,67.09,67.0,67.09,76844.0,60.9113,60.984,60.9022,60.984,76844.0
2020-05-14 13:20:00,67.09,67.28,67.09,67.28,103222.0,60.984,61.1567,60.984,61.1567,103222.0
2020-05-14 13:30:00,67.28,67.35,67.19,67.2,46451.0,61.1567,61.2203,61.0749,61.084,46451.0
2020-05-14 13:40:00,67.21,67.22,67.11,67.18,57349.0,61.0931,61.1022,61.0022,61.0658,57349.0
2020-05-14 13:50:00,67.18,67.19,67.0,67.0,60545.0,61.0658,61.0749,60.9022,60.9022,60545.0
2020-05-14 14:00:00,67.0,67.01,66.86,66.96,80106.0,60.9022,60.9113,60.7749,60.8658,80106.0
2020-05-14 14:10:00,66.96,67.06,66.95,67.02,46304.0,60.8658,60.9567,60.8567,60.9204,46304.0
2020-05-14 14:20:00,67.01,67.13,67.01,67.11,37963.0,60.9113,61.0203,60.9113,61.0022,37963.0
2020-05-14 14:30:00,67.12,67.14,66.9,66.91,55812.0,61.0113,61.0294,60.8113,60.8204,55812.0
2020-05-14 14:40:00,66.91,66.97,66.82,66.88,60248.0,60.8204,60.8749,60.7386,60.7931,60248.0
2020-05-14 14:50:00,66.87,67.08,66.83,67.06,63043.0,60.784,60.9749,60.7476,60.9567,63043.0
2020-05-14 15:00:00,67.05,67.3,67.01,67.27,82342.0,60.9476,61.1749,60.9113,61.1476,82342.0
2020-05-14 15:10:00,67.26,67.32,67.17,67.26,75299.0,61.1385,61.193,61.0567,61.1385,75299.0
2020-05-14 15:20:00,67.27,67.47,67.24,67.43,167496.0,61.1476,61.3294,61.1203,61.293,167496.0
2020-05-14 15:30:00,67.43,67.49,67.24,67.3,180040.0,61.293,61.3476,61.1203,61.1749,180040.0
2020-05-14 15:40:00,67.3,67.49,67.24,67.48,231431.0,61.1749,61.3476,61.1203,61.3385,231431.0
2020-05-14 15:50:00,67.48,67.64,67.48,67.64,253982.0,61.3385,61.4839,61.3385,61.4839,253982.0
2020-05-15 09:30:00,67.09,67.25,66.9,67.23,147636.0,60.984,61.1294,60.8113,61.1112,147636.0
2020-05-15 09:40:00,67.27,67.4,67.18,67.32,92278.0,61.1476,61.2658,61.0658,61.193,92278.0
2020-05-15 09:50:00,67.33,67.5,67.31,67.43,34982.0,61.2021,61.3567,61.184,61.293,34982.0
2020-05-15 10:00:00,67.44,67.52,67.32,67.43,121892.0,61.3021,61.3748,61.193,61.293,121892.0
2020-05-15 10:10:00,67.44,67.67,67.42,67.56,49130.0,61.3021,61.5112,61.2839,61.4112,49130.0
2020-05-15 10:20:00,67.56,67.6,67.42,67.47,42188.0,61.4112,61.4476,61.2839,61.3294,42188.0
2020-05-15 10:30:00,67.45,67.54,67.31,67.41,89920.0,61.3112,61.393,61.184,61.2749,89920.0
2020-05-15 10:40:00,67.44,67.47,67.37,67.39,21744.0,61.3021,61.3294,61.2385,61.2567,21744.0
2020-05-15 10:50:00,67.39,67.41,67.11,67.18,40530.0,61.2567,61.2749,61.0022,61.0658,40530.0
2020-05-15 11:00:00,67.18,67.18,66.97,67.09,100693.0,61.0658,61.0658,60.8749,60.984,100693.0
2020-05-15 11:10:00,67.09,67.13,67.01,67.09,70070.0,60.984,61.0203,60.9113,60.984,70070.0
2020-05-15 11:20:00,67.08,67.23,67.05,67.15,54866.0,60.9749,61.1112,60.9476,61.0385,54866.0
2020-05-15 11:30:00,67.13,67.23,67.08,67.1,70179.0,61.0203,61.1112,60.9749,60.9931,70179.0
2020-05-15 11:40:00,67.11,67.14,67.01,67.05,60522.0,61.0022,61.0294,60.9113,60.9476,60522.0
2020-05-15 11:50:00,67.04,67.2,67.03,67.17,27809.0,60.9385,61.084,60.9294,61.0567,27809.0
2020-05-15 12:00:00,67.18,67.35,67.14,67.35,61389.0,61.0658,61.2203,61.0294,61.2203,61389.0
2020-05-15 12:10:00,67.34,67.34,67.25,67.32,29426.0,61.2112,61.2112,61.1294,61.193,29426.0
2020-05-15 12:20:00,67.33,67.44,67.33,67.39,41926.0,61.2021,61.3021,61.2021,61.2567,41926.0
2020-05-15 12:30:00,67.4,67.45,67.35,67.41,34415.0,61.2658,61.3112,61.2203,61.2749,34415.0
2020-05-15 12:40:00,67.41,67.48,67.29,67.34,70824.0,61.2749,61.3385,61.1658,61.2112,70824.0
2020-05-15 12:50:00,67.34,67.38,67.25,67.35,30937.0,61.2112,61.2476,61.1294,61.2203,30937.0
2020-05-15 13:00:00,67.36,67.47,67.35,67.41,46418.0,61.2294,61.3294,61.2203,61.2749,46418.0
2020-05-15 13:10:00,67.43,67.54,67.43,67.46,41649.0,61.293,61.393,61.293,61.3203,41649.0
2020-05-15 13:20:00,67.45,67.52,67.43,67.49,25772.0,61.3112,61.3748,61.293,61.3476,25772.0
2020-05-15 13:30:00,67.49,67.54,67.42,67.47,49834.0,61.3476,61.393,61.2839,61.3294,49834.0
2020-05-15 13:40:00,67.48,67.5,67.35,67.38,32593.0,61.3385,61.3567,61.2203,61.2476,32593.0
2020-05-15 13:50:00,67.39,67.52,67.35,67.51,34209.0,61.2567,61.3748,61.2203,61.3658,34209.0
2020-05-15 14:00:00,67.51,67.67,67.51,67.59,38708.0,61.3658,61.5112,61.3658,61.4385,38708.0
2020-05-15 14:10:00,67.6,67.64,67.54,67.6,134153.0,61.4476,61.4839,61.393,61.4476,134153.0
2020-05-15 14:20:00,67.61,67.68,67.59,67.67,67532.0,61.4567,61.5203,61.4385,61.5112,67532.0
2020-05-15 14:30:00,67.67,67.67,67.42,67.47,40824.0,61.5112,61.5112,61.2839,61.3294,40824.0
2020-05-15 14:40:00,67.48,67.52,67.42,67.49,56578.0,61.3385,61.3748,61.2839,61.3476,56578.0
2020-05-15 14:50:00,67.49,67.58,67.41,67.43,70737.0,61.3476,61.4294,61.2749,61.293,70737.0
2020-05-15 15:00:00,67.44,67.59,67.38,67.56,50200.0,61.3021,61.4385,61.2476,61.4112,50200.0
2020-05-15 15:10:00,67.56,67.58,67.48,67.54,63771.0,61.4112,61.4294,61.3385,61.393,63771.0
2020-05-15 15:20:00,67.54,67.64,67.52,67.59,50051.0,61.393,61.4839,61.3748,61.4385,50051.0
2020-05-15 15:30:00,67.58,67.65,67.47,67.49,161189.0,61.4294,61.493,61.3294,61.3476,161189.0
2020-05-15 15:40:00,67.49,67.64,67.43,67.63,90797.0,61.3476,61.4839,61.293,61.4748,90797.0
2020-05-15 15:50:00,67.63,67.74,67.54,67.71,166699.0,61.4748,61.5748,61.393,61.5476,166699.0
2020-05-18 09:30:00,69.31,69.59,69.31,69.58,93081.0,63.0019,63.2565,63.0019,63.2474,93081.0
2020-05-18 09:40:00,69.57,69.65,69.53,69.55,66252.0,63.2383,63.311,63.2019,63.2201,66252.0
2020-05-18 09:50:00,69.56,69.57,69.35,69.45,65560.0,63.2292,63.2383,63.0383,63.1292,65560.0
2020-05-18 10:00:00,69.48,69.5,69.39,69.45,85594.0,63.1565,63.1746,63.0747,63.1292,85594.0
2020-05-18 10:10:00,69.45,69.49,69.36,69.49,49010.0,63.1292,63.1656,63.0474,63.1656,49010.0
2020-05-18 10:20:00,69.49,69.51,69.43,69.43,70491.0,63.1656,63.1837,63.111,63.111,70491.0
2020-05-18 10:30:00,69.43,69.6,69.43,69.6,44755.0,63.111,63.2655,63.111,63.2655,44755.0
2020-05-18 10:40:00,69.6,69.7,69.6,69.7,63003.0,63.2655,63.3564,63.2655,63.3564,63003.0
2020-05-18 10:50:00,69.7,69.75,69.69,69.73,42085.0,63.3564,63.4019,63.3474,63.3837,42085.0
2020-05-18 11:00:00,69.75,69.83,69.73,69.83,54822.0,63.4019,63.4746,63.3837,63.4746,54822.0
2020-05-18 11:10:00,69.83,69.94,69.78,69.94,64304.0,63.4746,63.5746,63.4292,63.5746,64304.0
2020-05-18 11:20:00,69.95,70.07,69.95,69.98,87289.0,63.5837,63.6928,63.5837,63.611,87289.0
2020-05-18 11:30:00,69.99,70.0,69.89,69.91,46980.0,63.62,63.6291,63.5291,63.5473,46980.0
2020-05-18 11:40:00,69.92,70.03,69.91,69.94,77596.0,63.5564,63.6564,63.5473,63.5746,77596.0
2020-05-18 11:50:00,69.94,69.97,69.9,69.95,44667.0,63.5746,63.6019,63.5382,63.5837,44667.0
2020-05-18 12:00:00,69.95,70.03,69.91,69.98,63480.0,63.5837,63.6564,63.5473,63.611,63480.0
2020-05-18 12:10:00,69.98,69.98,69.9,69.9,74226.0,63.611,63.611,63.5382,63.5382,74226.0
2020-05-18 12:20:00,69.9,69.95,69.9,69.94,63699.0,63.5382,63.5837,63.5382,63.5746,63699.0
2020-05-18 12:30:00,69.94,69.95,69.91,69.93,69035.0,63.5746,63.5837,63.5473,63.5655,69035.0
2020-05-18 12:40:00,69.94,69.94,69.83,69.86,95948.0,63.5746,63.5746,63.4746,63.5019,95948.0
2020-05-18 12:50:00,69.87,69.91,69.86,69.9,83551.0,63.511,63.5473,63.5019,63.5382,83551.0
2020-05-18 13:00:00,69.9,70.01,69.89,70.01,29284.0,63.5382,63.6382,63.5291,63.6382,29284.0
2020-05-18 13:10:00,70.0,70.06,69.99,70.06,27867.0,63.6291,63.6837,63.62,63.6837,27867.0
2020-05-18 13:20:00,70.07,70.12,70.05,70.11,44448.0,63.6928,63.7382,63.6746,63.7291,44448.0
2020-05-18 13:30:00,70.12,70.12,70.05,70.08,23159.0,63.7382,63.7382,63.6746,63.7019,23159.0
2020-05-18 13:40:00,70.07,70.1,70.03,70.06,34301.0,63.6928,63.72,63.6564,63.6837,34301.0
2020-05-18 13:50:00,70.06,70.09,70.03,70.07,78636.0,63.6837,63.7109,63.6564,63.6928,78636.0
2020-05-18 14:00:00,70.08,70.14,70.06,70.07,18517.0,63.7019,63.7564,63.6837,63.6928,18517.0
2020-05-18 14:10:00,70.07,70.09,70.02,70.04,25596.0,63.6928,63.7109,63.6473,63.6655,25596.0
2020-05-18 14:20:00,70.04,70.09,70.02,70.08,47009.0,63.6655,63.7109,63.6473,63.7019,47009.0
2020-05-18 14:30:00,70.07,70.13,70.07,70.12,28045.0,63.6928,63.7473,63.6928,63.7382,28045.0
2020-05-18 14:40:00,70.12,70.17,70.09,70.11,46892.0,63.7382,63.7837,63.7109,63.7291,46892.0
2020-05-18 14:50:00,70.1,70.11,70.03,70.08,78085.0,63.72,63.7291,63.6564,63.7019,78085.0
2020-05-18 15:00:00,70.08,70.14,70.08,70.13,63928.0,63.7019,63.7564,63.7019,63.7473,63928.0
2020-05-18 15:10:00,70.12,70.12,70.04,70.09,56175.0,63.7382,63.7382,63.6655,63.7109,56175.0
2020-05-18 15:20:00,70.09,70.14,70.07,70.14,32919.0,63.7109,63.7564,63.6928,63.7564,32919.0
2020-05-18 15:30:00,70.14,70.26,70.14,70.24,52353.0,63.7564,63.8655,63.7564,63.8473,52353.0
2020-05-18 15:40:00,70.25,70.3,70.23,70.29,235497.0,63.8564,63.9018,63.8382,63.8927,235497.0
2020-05-18 15:50:00,70.3,70.33,70.0,70.0,331906.0,63.9018,63.9291,63.6291,63.6291,331906.0
2020-05-19 09:30:00,69.8,69.81,69.63,69.77,203003.0,63.4473,63.4564,63.2928,63.4201,203003.0
2020-05-19 09:40:00,69.77,69.78,69.58,69.59,38449.0,63.4201,63.4292,63.2474,63.2565,38449.0
2020-05-19 09:50:00,69.59,69.84,69.59,69.83,30217.0,63.2565,63.4837,63.2565,63.4746,30217.0
2020-05-19 10:00:00,69.83,70.05,69.83,70.02,98120.0,63.4746,63.6746,63.4746,63.6473,98120.0
2020-05-19 10:10:00,70.02,70.06,69.84,69.86,44104.0,63.6473,63.6837,63.4837,63.5019,44104.0
2020-05-19 10:20:00,69.86,69.94,69.8,69.88,36686.0,63.5019,63.5746,63.4473,63.5201,36686.0
2020-05-19 10:30:00,69.89,69.94,69.81,69.83,42745.0,63.5291,63.5746,63.4564,63.4746,42745.0
2020-05-19 10:40:00,69.81,69.85,69.7,69.83,65258.0,63.4564,63.4928,63.3564,63.4746,65258.0
2020-05-19 10:50:00,69.84,70.01,69.84,69.98,54762.0,63.4837,63.6382,63.4837,63.611,54762.0
2020-05-19 11:00:00,69.98,70.03,69.94,69.98,36563.0,63.611,63.6564,63.5746,63.611,36563.0
2020-05-19 11:10:00,69.98,70.02,69.9,70.02,30100.0,63.611,63.6473,63.5382,63.6473,30100.0
2020-05-19 11:20:00,70.02,70.08,69.99,70.08,32761.0,63.6473,63.7019,63.62,63.7019,32761.0
2020-05-19 11:30:00,70.08,70.13,69.98,70.0,76093.0,63.7019,63.7473,63.611,63.6291,76093.0
2020-05-19 11:40:00,70.01,70.08,69.97,69.99,48646.0,63.6382,63.7019,63.6019,63.62,48646.0
2020-05-19 11:50:00,69.99,70.04,69.96,70.0,37811.0,63.62,63.6655,63.5928,63.6291,37811.0
2020-05-19 12:00:00,70.0,70.03,69.95,70.01,60287.0,63.6291,63.6564,63.5837,63.6382,60287.0
2020-05-19 12:10:00,70.01,70.05,69.9,69.91,16497.0,63.6382,63.6746,63.5382,63.5473,16497.0
2020-05-19 12:20:00,69.91,69.98,69.91,69.95,14191.0,63.5473,63.611,63.5473,63.5837,14191.0
2020-05-19 12:30:00,69.94,69.98,69.86,69.86,44957.0,63.5746,63.611,63.5019,63.5019,44957.0
2020-05-19 12:40:00,69.86,69.96,69.86,69.94,35752.0,63.5019,63.5928,63.5019,63.5746,35752.0
2020-05-19 12:50:00,69.94,69.95,69.91,69.95,79156.0,63.5746,63.5837,63.5473,63.5837,79156.0
2020-05-19 13:00:00,69.95,69.97,69.91,69.96,42733.0,63.5837,63.6019,63.5473,63.5928,42733.0
2020-05-19 13:10:00,69.95,70.01,69.94,70.0,40303.0,63.5837,63.6382,63.5746,63.6291,40303.0
2020-05-19 13:20:00,70.0,70.02,69.99,69.99,50309.0,63.6291,63.6473,63.62,63.62,50309.0
2020-05-19 13:30:00,69.98,70.03,69.95,70.02,27397.0,63.611,63.6564,63.5837,63.6473,27397.0
2020-05-19 13:40:00,70.03,70.05,70.01,70.05,60716.0,63.6564,63.6746,63.6382,63.6746,60716.0
2020-05-19 13:50:00,70.04,70.04,69.99,70.01,28805.0,63.6655,63.6655,63.62,63.6382,28805.0
2020-05-19 14:00:00,70.03,70.1,69.93,70.09,87736.0,63.6564,63.72,63.5655,63.7109,87736.0
2020-05-19 14:10:00,70.09,70.11,70.07,70.1,57479.0,63.7109,63.7291,63.6928,63.72,57479.0
2020-05-19 14:20:00,70.1,70.13,70.08,70.08,70845.0,63.72,63.7473,63.7019,63.7019,70845.0
2020-05-19 14:30:00,70.09,70.12,70.05,70.11,67796.0,63.7109,63.7382,63.6746,63.7291,67796.0
2020-05-19 14:40:00,70.12,70.17,70.09,70.17,185554.0,63.7382,63.7837,63.7109,63.7837,185554.0
2020-05-19 14:50:00,70.16,70.16,69.66,69.71,154503.0,63.7746,63.7746,63.3201,63.3655,154503.0
2020-05-19 15:00:00,69.7,69.89,69.67,69.88,127189.0,63.3564,63.5291,63.3292,63.5201,127189.0
2020-05-19 15:10:00,69.88,70.07,69.84,69.9,127901.0,63.5201,63.6928,63.4837,63.5382,127901.0
2020-05-19 15:20:00,69.9,69.92,69.76,69.88,118582.0,63.5382,63.5564,63.411,63.5201,118582.0
2020-05-19 15:30:00,69.87,69.87,69.57,69.64,153965.0,63.511,63.511,63.2383,63.3019,153965.0
2020-05-19 15:40:00,69.64,69.71,69.52,69.53,174164.0,63.3019,63.3655,63.1928,63.2019,174164.0
2020-05-19 15:50:00,69.53,69.57,69.29,69.3,286441.0,63.2019,63.2383,62.9838,62.9928,286441.0
2020-05-20 09:30:00,70.32,70.4,70.25,70.4,136892.0,63.92,63.9927,63.8564,63.9927,136892.0
2020-05-20 09:40:00,70.4,70.44,70.33,70.42,206022.0,63.9927,64.0291,63.9291,64.0109,206022.0
2020-05-20 09:50:00,70.43,70.45,70.32,70.41,41215.0,64.02,64.0382,63.92,64.0018,41215.0
2020-05-20 10:00:00,70.43,70.5,70.39,70.49,63010.0,64.02,64.0836,63.9836,64.0745,63010.0
2020-05-20 10:10:00,70.49,70.57,70.48,70.56,41571.0,64.0745,64.1473,64.0655,64.1382,41571.0
2020-05-20 10:20:00,70.56,70.62,70.49,70.56,61312.0,64.1382,64.1927,64.0745,64.1382,61312.0
2020-05-20 10:30:00,70.59,70.61,70.52,70.61,32042.0,64.1654,64.1836,64.1018,64.1836,32042.0
2020-05-20 10:40:00,70.61,70.64,70.57,70.58,36324.0,64.1836,64.2109,64.1473,64.1563,36324.0
2020-05-20 10:50:00,70.59,70.61,70.54,70.56,79288.0,64.1654,64.1836,64.12,64.1382,79288.0
2020-05-20 11:00:00,70.57,70.62,70.54,70.59,71981.0,64.1473,64.1927,64.12,64.1654,71981.0
2020-05-20 11:10:00,70.59,70.72,70.57,70.71,50081.0,64.1654,64.2836,64.1473,64.2745,50081.0
2020-05-20 11:20:00,70.71,70.76,70.67,70.74,96010.0,64.2745,64.32,64.2382,64.3018,96010.0
2020-05-20 11:30:00,70.74,70.75,70.66,70.67,164778.0,64.3018,64.3109,64.2291,64.2382,164778.0
2020-05-20 11:40:00,70.68,70.72,70.67,70.71,17416.0,64.2472,64.2836,64.2382,64.2745,17416.0
2020-05-20 11:50:00,70.71,70.71,70.6,70.62,26674.0,64.2745,64.2745,64.1745,64.1927,26674.0
2020-05-20 12:00:00,70.63,70.66,70.49,70.49,23010.0,64.2018,64.2291,64.0745,64.0745,23010.0
2020-05-20 12:10:00,70.49,70.52,70.4,70.43,43695.0,64.0745,64.1018,63.9927,64.02,43695.0
2020-05-20 12:20:00,70.43,70.46,70.36,70.46,34838.0,64.02,64.0473,63.9564,64.0473,34838.0
2020-05-20 12:30:00,70.47,70.49,70.44,70.45,58239.0,64.0564,64.0745,64.0291,64.0382,58239.0
2020-05-20 12:40:00,70.44,70.45,70.25,70.36,72419.0,64.0291,64.0382,63.8564,63.9564,72419.0
2020-05-20 12:50:00,70.36,70.43,70.35,70.42,53264.0,63.9564,64.02,63.9473,64.0109,53264.0
2020-05-20 13:00:00,70.42,70.44,70.3,70.3,99495.0,64.0109,64.0291,63.9018,63.9018,99495.0
2020-05-20 13:10:00,70.3,70.4,70.29,70.34,36454.0,63.9018,63.9927,63.8927,63.9382,36454.0
2020-05-20 13:20:00,70.34,70.35,70.23,70.26,45057.0,63.9382,63.9473,63.8382,63.8655,45057.0
2020-05-20 13:30:00,70.28,70.33,70.26,70.33,24537.0,63.8837,63.9291,63.8655,63.9291,24537.0
2020-05-20 13:40:00,70.35,70.41,70.33,70.4,43339.0,63.9473,64.0018,63.9291,63.9927,43339.0
2020-05-20 13:50:00,70.39,70.41,70.33,70.33,18509.0,63.9836,64.0018,63.9291,63.9291,18509.0
2020-05-20 14:00:00,70.33,70.45,70.26,70.31,51902.0,63.9291,64.0382,63.8655,63.9109,51902.0
2020-05-20 14:10:00,70.32,70.36,70.23,70.28,33547.0,63.92,63.9564,63.8382,63.8837,33547.0
2020-05-20 14:20:00,70.28,70.37,70.27,70.32,64585.0,63.8837,63.9655,63.8746,63.92,64585.0
2020-05-20 14:30:00,70.31,70.43,70.29,70.38,24687.0,63.9109,64.02,63.8927,63.9746,24687.0
2020-05-20 14:40:00,70.39,70.47,70.36,70.45,28389.0,63.9836,64.0564,63.9564,64.0382,28389.0
2020-05-20 14:50:00,70.44,70.55,70.44,70.49,55841.0,64.0291,64.1291,64.0291,64.0745,55841.0
2020-05-20 15:00:00,70.49,70.52,70.44,70.46,452293.0,64.0745,64.1018,64.0291,64.0473,452293.0
2020-05-20 15:10:00,70.47,70.49,70.34,70.41,97105.0,64.0564,64.0745,63.9382,64.0018,97105.0
2020-05-20 15:20:00,70.41,70.5,70.41,70.49,179297.0,64.0018,64.0836,64.0018,64.0745,179297.0
2020-05-20 15:30:00,70.49,70.5,70.42,70.49,79175.0,64.0745,64.0836,64.0109,64.0745,79175.0
2020-05-20 15:40:00,70.49,70.54,70.39,70.4,263831.0,64.0745,64.12,63.9836,63.9927,263831.0
2020-05-20 15:50:00,70.4,70.51,70.34,70.48,366613.0,63.9927,64.0927,63.9382,64.0655,366613.0
2020-05-21 09:30:00,70.34,70.46,70.2,70.46,249861.0,63.9382,64.0473,63.8109,64.0473,249861.0
2020-05-21 09:40:00,70.46,70.54,70.43,70.48,54445.0,64.0473,64.12,64.02,64.0655,54445.0
2020-05-21 09:50:00,70.48,70.48,70.29,70.42,103985.0,64.0655,64.0655,63.8927,64.0109,103985.0
2020-05-21 10:00:00,70.42,70.47,70.26,70.35,72475.0,64.0109,64.0564,63.8655,63.9473,72475.0
2020-05-21 10:10:00,70.36,70.44,70.35,70.4,78235.0,63.9564,64.0291,63.9473,63.9927,78235.0
2020-05-21 10:20:00,70.41,70.5,70.33,70.34,60482.0,64.0018,64.0836,63.9291,63.9382,60482.0
2020-05-21 10:30:00,70.34,70.34,69.96,69.99,143878.0,63.9382,63.9382,63.5928,63.62,143878.0
2020-05-21 10:40:00,69.97,70.14,69.97,70.1,69271.0,63.6019,63.7564,63.6019,63.72,69271.0
2020-05-21 10:50:00,70.09,70.13,70.05,70.06,53850.0,63.7109,63.7473,63.6746,63.6837,53850.0
2020-05-21 11:00:00,70.04,70.04,69.79,69.84,59396.0,63.6655,63.6655,63.4382,63.4837,59396.0
2020-05-21 11:10:00,69.83,69.89,69.67,69.69,77867.0,63.4746,63.5291,63.3292,63.3474,77867.0
2020-05-21 11:20:00,69.7,69.75,69.59,69.74,64709.0,63.3564,63.4019,63.2565,63.3928,64709.0
2020-05-21 11:30:00,69.74,69.9,69.73,69.89,45215.0,63.3928,63.5382,63.3837,63.5291,45215.0
2020-05-21 11:40:00,69.9,69.95,69.89,69.9,62519.0,63.5382,63.5837,63.5291,63.5382,62519.0
2020-05-21 11:50:00,69.9,69.94,69.85,69.85,47296.0,63.5382,63.5746,63.4928,63.4928,47296.0
2020-05-21 12:00:00,69.85,70.04,69.85,69.99,109757.0,63.4928,63.6655,63.4928,63.62,109757.0
2020-05-21 12:10:00,70.0,70.03,69.93,69.97,46298.0,63.6291,63.6564,63.5655,63.6019,46298.0
2020-05-21 12:20:00,69.97,70.09,69.94,69.97,73073.0,63.6019,63.7109,63.5746,63.6019,73073.0
2020-05-21 12:30:00,69.96,69.96,69.81,69.82,64136.0,63.5928,63.5928,63.4564,63.4655,64136.0
2020-05-21 12:40:00,69.82,69.98,69.82,69.96,162841.0,63.4655,63.611,63.4655,63.5928,162841.0
2020-05-21 12:50:00,69.95,69.98,69.86,69.89,257548.0,63.5837,63.611,63.5019,63.5291,257548.0
2020-05-21 13:00:00,69.89,70.08,69.85,69.97,323567.0,63.5291,63.7019,63.4928,63.6019,323567.0
2020-05-21 13:10:00,69.97,70.05,69.97,69.99,231792.0,63.6019,63.6746,63.6019,63.62,231792.0
2020-05-21 13:20:00,69.98,70.0,69.92,69.99,225725.0,63.611,63.6291,63.5564,63.62,225725.0
2020-05-21 13:30:00,69.98,70.0,69.89,69.93,324982.0,63.611,63.6291,63.5291,63.5655,324982.0
2020-05-21 13:40:00,69.93,70.02,69.88,69.99,287798.0,63.5655,63.6473,63.5201,63.62,287798.0
2020-05-21 13:50:00,69.98,70.02,69.95,69.98,267424.0,63.611,63.6473,63.5837,63.611,267424.0
2020-05-21 14:00:00,69.98,70.07,69.95,70.05,276136.0,63.611,63.6928,63.5837,63.6746,276136.0
2020-05-21 14:10:00,70.05,70.07,70.03,70.04,270484.0,63.6746,63.6928,63.6564,63.6655,270484.0
2020-05-21 14:20:00,70.05,70.1,70.04,70.07,248123.0,63.6746,63.72,63.6655,63.6928,248123.0
2020-05-21 14:30:00,70.07,70.09,69.86,69.91,327753.0,63.6928,63.7109,63.5019,63.5473,327753.0
2020-05-21 14:40:00,69.91,69.97,69.82,69.82,199916.0,63.5473,63.6019,63.4655,63.4655,199916.0
2020-05-21 14:50:00,69.83,69.95,69.79,69.88,102971.0,63.4746,63.5837,63.4382,63.5201,102971.0
2020-05-21 15:00:00,69.88,70.01,69.87,69.98,147030.0,63.5201,63.6382,63.511,63.611,147030.0
2020-05-21 15:10:00,69.97,70.06,69.92,70.04,97418.0,63.6019,63.6837,63.5564,63.6655,97418.0
2020-05-21 15:20:00,70.04,70.07,69.98,69.99,133819.0,63.6655,63.6928,63.611,63.62,133819.0
2020-05-21 15:30:00,70.0,70.04,69.88,69.97,103164.0,63.6291,63.6655,63.5201,63.6019,103164.0
2020-05-21 15:40:00,69.97,70.02,69.91,69.98,112016.0,63.6019,63.6473,63.5473,63.611,112016.0
2020-05-21 15:50:00,69.99,70.01,69.84,69.87,264794.0,63.62,63.6382,63.4837,63.511,264794.0
2020-05-22 09:30:00,69.59,69.63,69.31,69.33,92978.0,63.2565,63.2928,63.0019,63.0201,92978.0
2020-05-22 09:40:00,69.32,69.49,69.32,69.48,142470.0,63.011,63.1656,63.011,63.1565,142470.0
2020-05-22 09:50:00,69.48,69.55,69.42,69.54,84887.0,63.1565,63.2201,63.1019,63.211,84887.0
2020-05-22 10:00:00,69.54,69.55,69.36,69.38,111038.0,63.211,63.2201,63.0474,63.0656,111038.0
2020-05-22 10:10:00,69.38,69.42,69.28,69.39,87853.0,63.0656,63.1019,62.9747,63.0747,87853.0
2020-05-22 10:20:00,69.4,69.53,69.39,69.53,100679.0,63.0837,63.2019,63.0747,63.2019,100679.0
2020-05-22 10:30:00,69.54,69.58,69.49,69.57,88920.0,63.211,63.2474,63.1656,63.2383,88920.0
2020-05-22 10:40:00,69.58,69.61,69.45,69.45,107089.0,63.2474,63.2746,63.1292,63.1292,107089.0
2020-05-22 10:50:00,69.45,69.51,69.37,69.38,101626.0,63.1292,63.1837,63.0565,63.0656,101626.0
2020-05-22 11:00:00,69.37,69.45,69.36,69.44,79384.0,63.0565,63.1292,63.0474,63.1201,79384.0
2020-05-22 11:10:00,69.44,69.52,69.4,69.52,70155.0,63.1201,63.1928,63.0837,63.1928,70155.0
2020-05-22 11:20:00,69.51,69.51,69.36,69.45,97702.0,63.1837,63.1837,63.0474,63.1292,97702.0
2020-05-22 11:30:00,69.45,69.54,69.42,69.52,77650.0,63.1292,63.211,63.1019,63.1928,77650.0
2020-05-22 11:40:00,69.53,69.53,69.47,69.51,57842.0,63.2019,63.2019,63.1474,63.1837,57842.0
2020-05-22 11:50:00,69.5,69.54,69.49,69.5,28500.0,63.1746,63.211,63.1656,63.1746,28500.0
2020-05-22 12:00:00,69.51,69.55,69.47,69.49,39010.0,63.1837,63.2201,63.1474,63.1656,39010.0
2020-05-22 12:10:00,69.49,69.49,69.44,69.48,59467.0,63.1656,63.1656,63.1201,63.1565,59467.0
2020-05-22 12:20:00,69.49,69.52,69.48,69.49,40924.0,63.1656,63.1928,63.1565,63.1656,40924.0
2020-05-22 12:30:00,69.5,69.63,69.5,69.59,87082.0,63.1746,63.2928,63.1746,63.2565,87082.0
2020-05-22 12:40:00,69.59,69.63,69.58,69.58,63851.0,63.2565,63.2928,63.2474,63.2474,63851.0
2020-05-22 12:50:00,69.58,69.62,69.56,69.58,42512.0,63.2474,63.2837,63.2292,63.2474,42512.0
2020-05-22 13:00:00,69.58,69.62,69.57,69.57,49280.0,63.2474,63.2837,63.2383,63.2383,49280.0
2020-05-22 13:10:00,69.57,69.6,69.55,69.59,44695.0,63.2383,63.2655,63.2201,63.2565,44695.0
2020-05-22 13:20:00,69.58,69.67,69.58,69.63,61169.0,63.2474,63.3292,63.2474,63.2928,61169.0
2020-05-22 13:30:00,69.64,69.65,69.59,69.6,79896.0,63.3019,63.311,63.2565,63.2655,79896.0
2020-05-22 13:40:00,69.6,69.63,69.58,69.59,59612.0,63.2655,63.2928,63.2474,63.2565,59612.0
2020-05-22 13:50:00,69.59,69.65,69.56,69.64,61950.0,63.2565,63.311,63.2292,63.3019,61950.0
2020-05-22 14:00:00,69.64,69.76,69.63,69.75,95321.0,63.3019,63.411,63.2928,63.4019,95321.0
2020-05-22 14:10:00,69.74,69.75,69.7,69.7,24079.0,63.3928,63.4019,63.3564,63.3564,24079.0
2020-05-22 14:20:00,69.7,69.71,69.69,69.7,5009.0,63.3564,63.3655,63.3474,63.3564,5009.0
2020-05-22 14:30:00,69.71,69.75,69.7,69.75,36498.0,63.3655,63.4019,63.3564,63.4019,36498.0
2020-05-22 14:40:00,69.75,69.76,69.65,69.68,100676.0,63.4019,63.411,63.311,63.3383,100676.0
2020-05-22 14:50:00,69.68,69.7,69.64,69.69,42409.0,63.3383,63.3564,63.3019,63.3474,42409.0
2020-05-22 15:00:00,69.67,69.74,69.65,69.74,91725.0,63.3292,63.3928,63.311,63.3928,91725.0
2020-05-22 15:10:00,69.74,69.74,69.64,69.64,44214.0,63.3928,63.3928,63.3019,63.3019,44214.0
2020-05-22 15:20:00,69.64,69.66,69.53,69.59,124195.0,63.3019,63.3201,63.2019,63.2565,124195.0
2020-05-22 15:30:00,69.59,69.67,69.58,69.64,127468.0,63.2565,63.3292,63.2474,63.3019,127468.0
2020-05-22 15:40:00,69.65,69.72,69.57,69.72,121761.0,63.311,63.3746,63.2383,63.3746,121761.0
2020-05-22 15:50:00,69.72,69.79,69.66,69.76,239491.0,63.3746,63.4382,63.3201,63.411,239491.0
2020-05-26 09:30:00,71.52,71.62,71.4,71.41,187103.0,65.0108,65.1017,64.9017,64.9108,187103.0
2020-05-26 09:40:00,71.41,71.56,71.39,71.51,229098.0,64.9108,65.0472,64.8926,65.0017,229098.0
2020-05-26 09:50:00,71.5,71.51,71.34,71.38,53841.0,64.9926,65.0017,64.8472,64.8835,53841.0
2020-05-26 10:00:00,71.38,71.43,71.3,71.32,70232.0,64.8835,64.929,64.8108,64.829,70232.0
2020-05-26 10:10:00,71.31,71.45,71.28,71.45,77640.0,64.8199,64.9472,64.7926,64.9472,77640.0
2020-05-26 10:20:00,71.45,71.5,71.41,71.5,224626.0,64.9472,64.9926,64.9108,64.9926,224626.0
2020-05-26 10:30:00,71.5,71.54,71.48,71.49,234560.0,64.9926,65.029,64.9744,64.9835,234560.0
2020-05-26 10:40:00,71.49,71.51,71.42,71.47,41821.0,64.9835,65.0017,64.9199,64.9653,41821.0
2020-05-26 10:50:00,71.46,71.57,71.46,71.54,49191.0,64.9563,65.0562,64.9563,65.029,49191.0
2020-05-26 11:00:00,71.53,71.58,71.52,71.53,66542.0,65.0199,65.0653,65.0108,65.0199,66542.0
2020-05-26 11:10:00,71.52,71.57,71.49,71.54,57306.0,65.0108,65.0562,64.9835,65.029,57306.0
2020-05-26 11:20:00,71.54,71.55,71.3,71.43,131785.0,65.029,65.0381,64.8108,64.929,131785.0
2020-05-26 11:30:00,71.43,71.43,71.33,71.37,86154.0,64.929,64.929,64.8381,64.8744,86154.0
2020-05-26 11:40:00,71.38,71.39,71.23,71.28,106525.0,64.8835,64.8926,64.7472,64.7926,106525.0
2020-05-26 11:50:00,71.27,71.3,71.26,71.3,56906.0,64.7836,64.8108,64.7745,64.8108,56906.0
2020-05-26 12:00:00,71.3,71.31,71.28,71.3,44434.0,64.8108,64.8199,64.7926,64.8108,44434.0
2020-05-26 12:10:00,71.31,71.36,71.28,71.28,26104.0,64.8199,64.8654,64.7926,64.7926,26104.0
2020-05-26 12:20:00,71.27,71.31,71.24,71.3,53940.0,64.7836,64.8199,64.7563,64.8108,53940.0
2020-05-26 12:30:00,71.31,71.41,71.3,71.41,33448.0,64.8199,64.9108,64.8108,64.9108,33448.0
2020-05-26 12:40:00,71.42,71.44,71.4,71.41,42182.0,64.9199,64.9381,64.9017,64.9108,42182.0
2020-05-26 12:50:00,71.42,71.47,71.41,71.46,46178.0,64.9199,64.9653,64.9108,64.9563,46178.0
2020-05-26 13:00:00,71.46,71.48,71.44,71.45,39226.0,64.9563,64.9744,64.9381,64.9472,39226.0
2020-05-26 13:10:00,71.45,71.49,71.44,71.49,45137.0,64.9472,64.9835,64.9381,64.9835,45137.0
2020-05-26 13:20:00,71.48,71.57,71.47,71.55,57420.0,64.9744,65.0562,64.9653,65.0381,57420.0
2020-05-26 13:30:00,71.56,71.57,71.5,71.52,33221.0,65.0472,65.0562,64.9926,65.0108,33221.0
2020-05-26 13:40:00,71.51,71.52,71.48,71.48,27235.0,65.0017,65.0108,64.9744,64.9744,27235.0
2020-05-26 13:50:00,71.48,71.52,71.47,71.48,62390.0,64.9744,65.0108,64.9653,64.9744,62390.0
2020-05-26 14:00:00,71.48,71.52,71.46,71.48,76130.0,64.9744,65.0108,64.9563,64.9744,76130.0
2020-05-26 14:10:00,71.47,71.5,71.46,71.49,68517.0,64.9653,64.9926,64.9563,64.9835,68517.0
2020-05-26 14:20:00,71.5,71.54,71.49,71.5,36534.0,64.9926,65.029,64.9835,64.9926,36534.0
2020-05-26 14:30:00,71.51,71.52,71.47,71.49,42985.0,65.0017,65.0108,64.9653,64.9835,42985.0
2020-05-26 14:40:00,71.48,71.48,71.4,71.43,81390.0,64.9744,64.9744,64.9017,64.929,81390.0
2020-05-26 14:50:00,71.43,71.48,71.42,71.48,49731.0,64.929,64.9744,64.9199,64.9744,49731.0
2020-05-26 15:00:00,71.48,71.5,71.4,71.43,91636.0,64.9744,64.9926,64.9017,64.929,91636.0
2020-05-26 15:10:00,71.43,71.47,71.38,71.41,90455.0,64.929,64.9653,64.8835,64.9108,90455.0
2020-05-26 15:20:00,71.42,71.49,71.38,71.44,83502.0,64.9199,64.9835,64.8835,64.9381,83502.0
2020-05-26 15:30:00,71.44,71.48,71.2,71.29,258725.0,64.9381,64.9744,64.7199,64.8017,258725.0
2020-05-26 15:40:00,71.28,71.28,71.02,71.04,110896.0,64.7926,64.7926,64.5563,64.5745,110896.0
2020-05-26 15:50:00,71.04,71.15,70.97,71.05,773260.0,64.5745,64.6745,64.5109,64.5836,773260.0
2020-05-27 09:30:00,71.73,71.76,71.55,71.55,166520.0,65.2017,65.229,65.0381,65.0381,166520.0
2020-05-27 09:40:00,71.54,71.59,71.35,71.35,96026.0,65.029,65.0744,64.8563,64.8563,96026.0
2020-05-27 09:50:00,71.35,71.4,71.17,71.24,76830.0,64.8563,64.9017,64.6927,64.7563,76830.0
2020-05-27 10:00:00,71.25,71.34,71.14,71.3,83852.0,64.7654,64.8472,64.6654,64.8108,83852.0
2020-05-27 10:10:00,71.33,71.48,71.33,71.45,244262.0,64.8381,64.9744,64.8381,64.9472,244262.0
2020-05-27 10:20:00,71.46,71.47,71.23,71.3,100845.0,64.9563,64.9653,64.7472,64.8108,100845.0
2020-05-27 10:30:00,71.31,71.31,71.05,71.06,128718.0,64.8199,64.8199,64.5836,64.5927,128718.0
2020-05-27 10:40:00,71.04,71.04,70.67,70.67,164858.0,64.5745,64.5745,64.2382,64.2382,164858.0
2020-05-27 10:50:00,70.69,70.89,70.67,70.88,128652.0,64.2563,64.4381,64.2382,64.429,128652.0
2020-05-27 11:00:00,70.89,70.99,70.78,70.97,300939.0,64.4381,64.529,64.3381,64.5109,300939.0
2020-05-27 11:10:00,70.97,71.07,70.87,71.06,226020.0,64.5109,64.6018,64.42,64.5927,226020.0
2020-05-27 11:20:00,71.07,71.1,71.0,71.1,244443.0,64.6018,64.629,64.5381,64.629,244443.0
2020-05-27 11:30:00,71.1,71.18,70.83,70.95,204026.0,64.629,64.7017,64.3836,64.4927,204026.0
2020-05-27 11:40:00,70.95,71.2,70.94,71.2,110489.0,64.4927,64.7199,64.4836,64.7199,110489.0
2020-05-27 11:50:00,71.19,71.24,71.12,71.21,35705.0,64.7108,64.7563,64.6472,64.729,35705.0
2020-05-27 12:00:00,71.22,71.35,71.17,71.33,73738.0,64.7381,64.8563,64.6927,64.8381,73738.0
2020-05-27 12:10:00,71.33,71.37,71.29,71.33,34910.0,64.8381,64.8744,64.8017,64.8381,34910.0
2020-05-27 12:20:00,71.34,71.35,71.25,71.26,75540.0,64.8472,64.8563,64.7654,64.7745,75540.0
2020-05-27 12:30:00,71.27,71.33,71.23,71.32,53094.0,64.7836,64.8381,64.7472,64.829,53094.0
2020-05-27 12:40:00,71.32,71.4,71.28,71.37,51569.0,64.829,64.9017,64.7926,64.8744,51569.0
2020-05-27 12:50:00,71.37,71.41,71.33,71.33,41556.0,64.8744,64.9108,64.8381,64.8381,41556.0
2020-05-27 13:00:00,71.33,71.39,71.18,71.33,135942.0,64.8381,64.8926,64.7017,64.8381,135942.0
2020-05-27 13:10:00,71.33,71.36,71.3,71.35,66176.0,64.8381,64.8654,64.8108,64.8563,66176.0
2020-05-27 13:20:00,71.36,71.38,71.3,71.34,58597.0,64.8654,64.8835,64.8108,64.8472,58597.0
2020-05-27 13:30:00,71.34,71.39,71.23,71.39,66219.0,64.8472,64.8926,64.7472,64.8926,66219.0
2020-05-27 13:40:00,71.4,71.4,71.34,71.38,62213.0,64.9017,64.9017,64.8472,64.8835,62213.0
2020-05-27 13:50:00,71.38,71.42,71.35,71.41,40905.0,64.8835,64.9199,64.8563,64.9108,40905.0
2020-05-27 14:00:00,71.41,71.56,71.41,71.54,54189.0,64.9108,65.0472,64.9108,65.029,54189.0
2020-05-27 14:10:00,71.55,71.64,71.55,71.63,45859.0,65.0381,65.1199,65.0381,65.1108,45859.0
2020-05-27 14:20:00,71.63,71.63,71.54,71.56,48290.0,65.1108,65.1108,65.029,65.0472,48290.0
2020-05-27 14:30:00,71.57,71.61,71.52,71.57,38074.0,65.0562,65.0926,65.0108,65.0562,38074.0
2020-05-27 14:40:00,71.57,71.58,71.5,71.57,73828.0,65.0562,65.0653,64.9926,65.0562,73828.0
2020-05-27 14:50:00,71.57,71.69,71.56,71.68,71328.0,65.0562,65.1653,65.0472,65.1562,71328.0
2020-05-27 15:00:00,71.67,71.69,71.6,71.64,79079.0,65.1471,65.1653,65.0835,65.1199,79079.0
2020-05-27 15:10:00,71.64,71.71,71.64,71.71,71261.0,65.1199,65.1835,65.1199,65.1835,71261.0
2020-05-27 15:20:00,71.71,71.74,71.66,71.73,84367.0,65.1835,65.2108,65.1381,65.2017,84367.0
2020-05-27 15:30:00,71.72,71.74,71.63,71.73,119868.0,65.1926,65.2108,65.1108,65.2017,119868.0
2020-05-27 15:40:00,71.72,71.85,71.72,71.84,181224.0,65.1926,65.3108,65.1926,65.3017,181224.0
2020-05-27 15:50:00,71.85,71.98,71.84,71.93,277853.0,65.3108,65.4289,65.3017,65.3835,277853.0
2020-05-28 09:30:00,72.35,72.43,72.11,72.13,164515.0,65.7653,65.838,65.5471,65.5653,164515.0
2020-05-28 09:40:00,72.13,72.3,72.1,72.16,267935.0,65.5653,65.7198,65.538,65.5925,267935.0
2020-05-28 09:50:00,72.18,72.32,72.15,72.29,35473.0,65.6107,65.738,65.5835,65.7107,35473.0
2020-05-28 10:00:00,72.29,72.39,72.19,72.37,48363.0,65.7107,65.8016,65.6198,65.7834,48363.0
2020-05-28 10:10:00,72.35,72.45,72.22,72.25,53459.0,65.7653,65.8562,65.6471,65.6744,53459.0
2020-05-28 10:20:00,72.24,72.42,72.24,72.37,53023.0,65.6653,65.8289,65.6653,65.7834,53023.0
2020-05-28 10:30:00,72.4,72.44,72.32,72.43,45947.0,65.8107,65.8471,65.738,65.838,45947.0
2020-05-28 10:40:00,72.44,72.56,72.43,72.53,28484.0,65.8471,65.9561,65.838,65.9289,28484.0
2020-05-28 10:50:00,72.53,72.54,72.46,72.51,80518.0,65.9289,65.938,65.8652,65.9107,80518.0
2020-05-28 11:00:00,72.51,72.6,72.44,72.44,27862.0,65.9107,65.9925,65.8471,65.8471,27862.0
2020-05-28 11:10:00,72.43,72.55,72.43,72.54,53344.0,65.838,65.9471,65.838,65.938,53344.0
2020-05-28 11:20:00,72.53,72.57,72.43,72.57,43386.0,65.9289,65.9652,65.838,65.9652,43386.0
2020-05-28 11:30:00,72.58,72.58,72.44,72.45,38283.0,65.9743,65.9743,65.8471,65.8562,38283.0
2020-05-28 11:40:00,72.44,72.54,72.4,72.53,27156.0,65.8471,65.938,65.8107,65.9289,27156.0
2020-05-28 11:50:00,72.53,72.6,72.5,72.6,40498.0,65.9289,65.9925,65.9016,65.9925,40498.0
2020-05-28 12:00:00,72.6,72.64,72.54,72.62,22076.0,65.9925,66.0289,65.938,66.0107,22076.0
2020-05-28 12:10:00,72.62,72.65,72.6,72.62,31856.0,66.0107,66.038,65.9925,66.0107,31856.0
2020-05-28 12:20:00,72.62,72.65,72.56,72.59,37968.0,66.0107,66.038,65.9561,65.9834,37968.0
2020-05-28 12:30:00,72.59,72.73,72.57,72.73,106944.0,65.9834,66.1107,65.9652,66.1107,106944.0
2020-05-28 12:40:00,72.73,72.78,72.73,72.78,113306.0,66.1107,66.1561,66.1107,66.1561,113306.0
2020-05-28 12:50:00,72.78,72.8,72.77,72.78,38601.0,66.1561,66.1743,66.147,66.1561,38601.0
2020-05-28 13:00:00,72.78,72.83,72.78,72.8,491327.0,66.1561,66.2016,66.1561,66.1743,491327.0
2020-05-28 13:10:00,72.79,72.83,72.77,72.8,47731.0,66.1652,66.2016,66.147,66.1743,47731.0
2020-05-28 13:20:00,72.8,72.84,72.77,72.84,66579.0,66.1743,66.2107,66.147,66.2107,66579.0
2020-05-28 13:30:00,72.84,72.86,72.81,72.85,59800.0,66.2107,66.2288,66.1834,66.2198,59800.0
2020-05-28 13:40:00,72.85,72.86,72.81,72.82,47540.0,66.2198,66.2288,66.1834,66.1925,47540.0
2020-05-28 13:50:00,72.81,72.88,72.74,72.79,168926.0,66.1834,66.247,66.1198,66.1652,168926.0
2020-05-28 14:00:00,72.8,72.82,72.75,72.75,77487.0,66.1743,66.1925,66.1289,66.1289,77487.0
2020-05-28 14:10:00,72.73,72.81,72.71,72.79,63079.0,66.1107,66.1834,66.0925,66.1652,63079.0
2020-05-28 14:20:00,72.78,72.81,72.66,72.68,192852.0,66.1561,66.1834,66.047,66.0652,192852.0
2020-05-28 14:30:00,72.69,72.75,72.67,72.68,135101.0,66.0743,66.1289,66.0561,66.0652,135101.0
2020-05-28 14:40:00,72.69,72.69,72.59,72.63,79082.0,66.0743,66.0743,65.9834,66.0198,79082.0
2020-05-28 14:50:00,72.64,72.69,72.58,72.68,149156.0,66.0289,66.0743,65.9743,66.0652,149156.0
2020-05-28 15:00:00,72.68,72.75,72.68,72.7,131633.0,66.0652,66.1289,66.0652,66.0834,131633.0
2020-05-28 15:10:00,72.69,72.8,72.46,72.46,131579.0,66.0743,66.1743,65.8652,65.8652,131579.0
2020-05-28 15:20:00,72.47,72.52,72.35,72.35,170754.0,65.8743,65.9198,65.7653,65.7653,170754.0
2020-05-28 15:30:00,72.34,72.38,72.18,72.29,113283.0,65.7562,65.7925,65.6107,65.7107,113283.0
2020-05-28 15:40:00,72.28,72.28,71.99,71.99,56838.0,65.7016,65.7016,65.438,65.438,56838.0
2020-05-28 15:50:00,71.99,72.12,71.89,71.98,292887.0,65.438,65.5562,65.3471,65.4289,292887.0
2020-05-29 09:30:00,71.89,71.95,71.79,71.93,57109.0,65.3471,65.4017,65.2562,65.3835,57109.0
2020-05-29 09:40:00,71.91,72.06,71.83,71.99,61993.0,65.3653,65.5017,65.2926,65.438,61993.0
2020-05-29 09:50:00,71.99,72.0,71.82,71.87,63196.0,65.438,65.4471,65.2835,65.3289,63196.0
2020-05-29 10:00:00,71.86,71.95,71.72,71.77,70611.0,65.3199,65.4017,65.1926,65.238,70611.0
2020-05-29 10:10:00,71.77,71.87,71.74,71.84,51853.0,65.238,65.3289,65.2108,65.3017,51853.0
2020-05-29 10:20:00,71.83,71.88,71.65,71.71,103835.0,65.2926,65.338,65.129,65.1835,103835.0
2020-05-29 10:30:00,71.75,71.83,71.7,71.73,72837.0,65.2199,65.2926,65.1744,65.2017,72837.0
2020-05-29 10:40:00,71.73,71.74,71.58,71.61,54061.0,65.2017,65.2108,65.0653,65.0926,54061.0
2020-05-29 10:50:00,71.62,71.67,71.55,71.62,68585.0,65.1017,65.1471,65.0381,65.1017,68585.0
2020-05-29 11:00:00,71.63,71.7,71.5,71.52,52171.0,65.1108,65.1744,64.9926,65.0108,52171.0
2020-05-29 11:10:00,71.53,71.71,71.53,71.68,121479.0,65.0199,65.1835,65.0199,65.1562,121479.0
2020-05-29 11:20:00,71.67,71.73,71.61,71.63,101596.0,65.1471,65.2017,65.0926,65.1108,101596.0
2020-05-29 11:30:00,71.62,71.74,71.53,71.7,61450.0,65.1017,65.2108,65.0199,65.1744,61450.0
2020-05-29 11:40:00,71.7,71.74,71.61,71.73,65540.0,65.1744,65.2108,65.0926,65.2017,65540.0
2020-05-29 11:50:00,71.73,71.77,71.69,71.69,226558.0,65.2017,65.238,65.1653,65.1653,226558.0
2020-05-29 12:00:00,71.7,71.75,71.63,71.64,254640.0,65.1744,65.2199,65.1108,65.1199,254640.0
2020-05-29 12:10:00,71.66,71.68,71.5,71.5,276706.0,65.1381,65.1562,64.9926,64.9926,276706.0
2020-05-29 12:20:00,71.5,71.59,71.49,71.58,232451.0,64.9926,65.0744,64.9835,65.0653,232451.0
2020-05-29 12:30:00,71.58,71.61,71.5,71.61,266673.0,65.0653,65.0926,64.9926,65.0926,266673.0
2020-05-29 12:40:00,71.6,71.62,71.48,71.49,271948.0,65.0835,65.1017,64.9744,64.9835,271948.0
2020-05-29 12:50:00,71.48,71.83,71.25,71.71,423079.0,64.9744,65.2926,64.7654,65.1835,423079.0
2020-05-29 13:00:00,71.7,71.74,71.56,71.61,336686.0,65.1744,65.2108,65.0472,65.0926,336686.0
2020-05-29 13:10:00,71.61,71.72,71.59,71.64,258172.0,65.0926,65.1926,65.0744,65.1199,258172.0
2020-05-29 13:20:00,71.65,71.67,71.6,71.62,260030.0,65.129,65.1471,65.0835,65.1017,260030.0
2020-05-29 13:30:00,71.61,71.65,71.51,71.53,252775.0,65.0926,65.129,65.0017,65.0199,252775.0
2020-05-29 13:40:00,71.52,71.55,71.47,71.5,277604.0,65.0108,65.0381,64.9653,64.9926,277604.0
2020-05-29 13:50:00,71.5,71.55,71.44,71.54,65792.0,64.9926,65.0381,64.9381,65.029,65792.0
2020-05-29 14:00:00,71.53,71.82,71.49,71.81,315434.0,65.0199,65.2835,64.9835,65.2744,315434.0
2020-05-29 14:10:00,71.82,71.86,71.7,71.84,139676.0,65.2835,65.3199,65.1744,65.3017,139676.0
2020-05-29 14:20:00,71.83,71.95,71.77,71.91,77245.0,65.2926,65.4017,65.238,65.3653,77245.0
2020-05-29 14:30:00,71.92,71.93,71.79,71.81,102772.0,65.3744,65.3835,65.2562,65.2744,102772.0
2020-05-29 14:40:00,71.82,71.86,71.65,71.65,79359.0,65.2835,65.3199,65.129,65.129,79359.0
2020-05-29 14:50:00,71.65,72.06,71.31,72.06,328689.0,65.129,65.5017,64.8199,65.5017,328689.0
2020-05-29 15:00:00,72.07,72.31,72.07,72.21,216376.0,65.5107,65.7289,65.5107,65.638,216376.0
2020-05-29 15:10:00,72.22,72.27,72.05,72.17,79159.0,65.6471,65.6925,65.4926,65.6016,79159.0
2020-05-29 15:20:00,72.17,72.29,72.08,72.12,162658.0,65.6016,65.7107,65.5198,65.5562,162658.0
2020-05-29 15:30:00,72.11,72.22,72.06,72.2,92968.0,65.5471,65.6471,65.5017,65.6289,92968.0
2020-05-29 15:40:00,72.19,72.23,72.07,72.09,119736.0,65.6198,65.6562,65.5107,65.5289,119736.0
2020-05-29 15:50:00,72.1,72.36,72.09,72.23,605261.0,65.538,65.7743,65.5289,65.6562,605261.0
2020-06-01 09:30:00,72.39,72.52,72.32,72.37,158693.0,65.8016,65.9198,65.738,65.7834,158693.0
2020-06-01 09:40:00,72.41,72.67,72.4,72.64,92854.0,65.8198,66.0561,65.8107,66.0289,92854.0
2020-06-01 09:50:00,72.64,72.68,72.55,72.55,42165.0,66.0289,66.0652,65.9471,65.9471,42165.0
2020-06-01 10:00:00,72.56,72.7,72.51,72.65,96840.0,65.9561,66.0834,65.9107,66.038,96840.0
2020-06-01 10:10:00,72.64,72.78,72.64,72.76,57918.0,66.0289,66.1561,66.0289,66.1379,57918.0
2020-06-01 10:20:00,72.73,72.8,72.73,72.79,29075.0,66.1107,66.1743,66.1107,66.1652,29075.0
2020-06-01 10:30:00,72.8,72.84,72.77,72.84,43791.0,66.1743,66.2107,66.147,66.2107,43791.0
2020-06-01 10:40:00,72.83,72.85,72.76,72.78,31715.0,66.2016,66.2198,66.1379,66.1561,31715.0
2020-06-01 10:50:00,72.77,72.84,72.72,72.84,32017.0,66.147,66.2107,66.1016,66.2107,32017.0
2020-06-01 11:00:00,72.84,72.87,72.69,72.71,103563.0,66.2107,66.2379,66.0743,66.0925,103563.0
2020-06-01 11:10:00,72.71,72.79,72.67,72.74,40097.0,66.0925,66.1652,66.0561,66.1198,40097.0
2020-06-01 11:20:00,72.74,72.77,72.66,72.72,38129.0,66.1198,66.147,66.047,66.1016,38129.0
2020-06-01 11:30:00,72.72,72.81,72.71,72.79,53198.0,66.1016,66.1834,66.0925,66.1652,53198.0
2020-06-01 11:40:00,72.8,72.85,72.78,72.84,35385.0,66.1743,66.2198,66.1561,66.2107,35385.0
2020-06-01 11:50:00,72.83,72.85,72.81,72.85,49152.0,66.2016,66.2198,66.1834,66.2198,49152.0
2020-06-01 12:00:00,72.84,72.89,72.78,72.88,54679.0,66.2107,66.2561,66.1561,66.247,54679.0
2020-06-01 12:10:00,72.89,72.92,72.88,72.92,19219.0,66.2561,66.2834,66.247,66.2834,19219.0
2020-06-01 12:20:00,72.92,72.93,72.89,72.89,60378.0,66.2834,66.2925,66.2561,66.2561,60378.0
2020-06-01 12:30:00,72.9,72.93,72.9,72.92,15220.0,66.2652,66.2925,66.2652,66.2834,15220.0
2020-06-01 12:40:00,72.92,72.96,72.91,72.96,27318.0,66.2834,66.3197,66.2743,66.3197,27318.0
2020-06-01 12:50:00,72.96,72.97,72.92,72.94,34289.0,66.3197,66.3288,66.2834,66.3016,34289.0
2020-06-01 13:00:00,72.95,73.02,72.95,73.0,17607.0,66.3106,66.3743,66.3106,66.3561,17607.0
2020-06-01 13:10:00,73.0,73.04,72.98,73.02,19543.0,66.3561,66.3925,66.3379,66.3743,19543.0
2020-06-01 13:20:00,73.02,73.07,73.02,73.05,21577.0,66.3743,66.4197,66.3743,66.4015,21577.0
2020-06-01 13:30:00,73.04,73.09,73.03,73.09,15846.0,66.3925,66.4379,66.3834,66.4379,15846.0
2020-06-01 13:40:00,73.08,73.1,73.07,73.07,25828.0,66.4288,66.447,66.4197,66.4197,25828.0
2020-06-01 13:50:00,73.08,73.09,73.02,73.06,28369.0,66.4288,66.4379,66.3743,66.4106,28369.0
2020-06-01 14:00:00,73.06,73.09,73.03,73.07,49192.0,66.4106,66.4379,66.3834,66.4197,49192.0
2020-06-01 14:10:00,73.07,73.08,73.01,73.04,46863.0,66.4197,66.4288,66.3652,66.3925,46863.0
2020-06-01 14:20:00,73.04,73.05,72.99,72.99,18677.0,66.3925,66.4015,66.347,66.347,18677.0
2020-06-01 14:30:00,72.99,73.06,72.97,73.04,29718.0,66.347,66.4106,66.3288,66.3925,29718.0
2020-06-01 14:40:00,73.04,73.08,73.03,73.08,28145.0,66.3925,66.4288,66.3834,66.4288,28145.0
2020-06-01 14:50:00,73.08,73.13,73.08,73.11,30084.0,66.4288,66.4743,66.4288,66.4561,30084.0
2020-06-01 15:00:00,73.12,73.15,73.06,73.1,109463.0,66.4652,66.4924,66.4106,66.447,109463.0
2020-06-01 15:10:00,73.11,73.11,73.0,73.08,47171.0,66.4561,66.4561,66.3561,66.4288,47171.0
2020-06-01 15:20:00,73.08,73.14,73.07,73.12,54672.0,66.4288,66.4834,66.4197,66.4652,54672.0
2020-06-01 15:30:00,73.11,73.16,73.05,73.06,106416.0,66.4561,66.5015,66.4015,66.4106,106416.0
2020-06-01 15:40:00,73.06,73.1,73.02,73.04,92857.0,66.4106,66.447,66.3743,66.3925,92857.0
2020-06-01 15:50:00,73.04,73.15,73.0,73.13,350250.0,66.3925,66.4924,66.3561,66.4743,350250.0
2020-06-02 09:30:00,73.46,73.52,73.3,73.4,76416.0,66.7742,66.8288,66.6288,66.7197,76416.0
2020-06-02 09:40:00,73.39,73.46,73.36,73.42,480777.0,66.7106,66.7742,66.6833,66.7379,480777.0
2020-06-02 09:50:00,73.42,73.54,73.4,73.53,52875.0,66.7379,66.847,66.7197,66.8379,52875.0
2020-06-02 10:00:00,73.56,73.64,73.56,73.63,30811.0,66.8651,66.9379,66.8651,66.9288,30811.0
2020-06-02 10:10:00,73.63,73.68,73.57,73.68,41420.0,66.9288,66.9742,66.8742,66.9742,41420.0
2020-06-02 10:20:00,73.68,73.79,73.68,73.78,48815.0,66.9742,67.0742,66.9742,67.0651,48815.0
2020-06-02 10:30:00,73.79,73.82,73.72,73.75,86870.0,67.0742,67.1015,67.0106,67.0378,86870.0
2020-06-02 10:40:00,73.75,73.77,73.54,73.54,54844.0,67.0378,67.056,66.847,66.847,54844.0
2020-06-02 10:50:00,73.54,73.65,73.49,73.62,112875.0,66.847,66.9469,66.8015,66.9197,112875.0
2020-06-02 11:00:00,73.63,73.63,73.35,73.37,44934.0,66.9288,66.9288,66.6742,66.6924,44934.0
2020-06-02 11:10:00,73.36,73.49,73.34,73.49,31120.0,66.6833,66.8015,66.6652,66.8015,31120.0
2020-06-02 11:20:00,73.49,73.52,73.46,73.46,48067.0,66.8015,66.8288,66.7742,66.7742,48067.0
2020-06-02 11:30:00,73.44,73.53,73.39,73.49,46633.0,66.7561,66.8379,66.7106,66.8015,46633.0
2020-06-02 11:40:00,73.49,73.55,73.46,73.5,47758.0,66.8015,66.856,66.7742,66.8106,47758.0
2020-06-02 11:50:00,73.49,73.49,73.38,73.43,29914.0,66.8015,66.8015,66.7015,66.747,29914.0
2020-06-02 12:00:00,73.43,73.48,73.41,73.48,51105.0,66.747,66.7924,66.7288,66.7924,51105.0
2020-06-02 12:10:00,73.48,73.53,73.45,73.52,89032.0,66.7924,66.8379,66.7651,66.8288,89032.0
2020-06-02 12:20:00,73.52,73.57,73.5,73.57,54141.0,66.8288,66.8742,66.8106,66.8742,54141.0
2020-06-02 12:30:00,73.56,73.57,73.54,73.57,48612.0,66.8651,66.8742,66.847,66.8742,48612.0
2020-06-02 12:40:00,73.57,73.61,73.55,73.6,98083.0,66.8742,66.9106,66.856,66.9015,98083.0
2020-06-02 12:50:00,73.59,73.6,73.55,73.56,34798.0,66.8924,66.9015,66.856,66.8651,34798.0
2020-06-02 13:00:00,73.57,73.66,73.55,73.66,58974.0,66.8742,66.956,66.856,66.956,58974.0
2020-06-02 13:10:00,73.65,73.7,73.64,73.69,78925.0,66.9469,66.9924,66.9379,66.9833,78925.0
2020-06-02 13:20:00,73.69,73.69,73.65,73.67,98723.0,66.9833,66.9833,66.9469,66.9651,98723.0
2020-06-02 13:30:00,73.66,73.7,73.64,73.68,56653.0,66.956,66.9924,66.9379,66.9742,56653.0
2020-06-02 13:40:00,73.69,73.7,73.66,73.68,51856.0,66.9833,66.9924,66.956,66.9742,51856.0
2020-06-02 13:50:00,73.68,73.69,73.65,73.69,31170.0,66.9742,66.9833,66.9469,66.9833,31170.0
2020-06-02 14:00:00,73.69,73.72,73.61,73.63,58858.0,66.9833,67.0106,66.9106,66.9288,58858.0
2020-06-02 14:10:00,73.63,73.71,73.61,73.71,31916.0,66.9288,67.0015,66.9106,67.0015,31916.0
2020-06-02 14:20:00,73.7,73.71,73.6,73.63,77094.0,66.9924,67.0015,66.9015,66.9288,77094.0
2020-06-02 14:30:00,73.63,73.64,73.52,73.53,89101.0,66.9288,66.9379,66.8288,66.8379,89101.0
2020-06-02 14:40:00,73.53,73.65,73.53,73.65,96162.0,66.8379,66.9469,66.8379,66.9469,96162.0
2020-06-02 14:50:00,73.65,73.7,73.63,73.67,108196.0,66.9469,66.9924,66.9288,66.9651,108196.0
2020-06-02 15:00:00,73.67,73.69,73.57,73.59,131439.0,66.9651,66.9833,66.8742,66.8924,131439.0
2020-06-02 15:10:00,73.58,73.63,73.56,73.61,82717.0,66.8833,66.9288,66.8651,66.9106,82717.0
2020-06-02 15:20:00,73.62,73.64,73.5,73.58,112325.0,66.9197,66.9379,66.8106,66.8833,112325.0
2020-06-02 15:30:00,73.58,73.63,73.54,73.62,137290.0,66.8833,66.9288,66.847,66.9197,137290.0
2020-06-02 15:40:00,73.63,73.72,73.6,73.72,226674.0,66.9288,67.0106,66.9015,67.0106,226674.0
2020-06-02 15:50:00,73.73,73.9,73.72,73.89,416691.0,67.0197,67.1742,67.0106,67.1651,416691.0
2020-06-03 09:30:00,74.63,74.72,74.52,74.58,206608.0,67.8377,67.9196,67.7378,67.7923,206608.0
2020-06-03 09:40:00,74.58,74.67,74.58,74.63,188544.0,67.7923,67.8741,67.7923,67.8377,188544.0
2020-06-03 09:50:00,74.62,74.73,74.6,74.69,135233.0,67.8287,67.9286,67.8105,67.8923,135233.0
2020-06-03 10:00:00,74.7,74.82,74.7,74.77,47148.0,67.9014,68.0105,67.9014,67.965,47148.0
2020-06-03 10:10:00,74.78,74.83,74.7,74.82,254942.0,67.9741,68.0195,67.9014,68.0105,254942.0
2020-06-03 10:20:00,74.83,74.89,74.76,74.89,45468.0,68.0195,68.0741,67.9559,68.0741,45468.0
2020-06-03 10:30:00,74.89,74.95,74.86,74.9,33612.0,68.0741,68.1286,68.0468,68.0832,33612.0
2020-06-03 10:40:00,74.89,74.94,74.87,74.93,22259.0,68.0741,68.1195,68.0559,68.1104,22259.0
2020-06-03 10:50:00,74.94,74.98,74.88,74.88,98446.0,68.1195,68.1559,68.065,68.065,98446.0
2020-06-03 11:00:00,74.88,75.07,74.88,75.05,76534.0,68.065,68.2377,68.065,68.2195,76534.0
2020-06-03 11:10:00,75.05,75.12,75.01,75.07,234181.0,68.2195,68.2832,68.1832,68.2377,234181.0
2020-06-03 11:20:00,75.08,75.08,75.0,75.05,148800.0,68.2468,68.2468,68.1741,68.2195,148800.0
2020-06-03 11:30:00,75.06,75.14,75.03,75.09,38577.0,68.2286,68.3013,68.2013,68.2559,38577.0
2020-06-03 11:40:00,75.1,75.12,75.02,75.1,96244.0,68.265,68.2832,68.1923,68.265,96244.0
2020-06-03 11:50:00,75.11,75.12,75.05,75.09,23778.0,68.2741,68.2832,68.2195,68.2559,23778.0
2020-06-03 12:00:00,75.08,75.09,75.02,75.02,35868.0,68.2468,68.2559,68.1923,68.1923,35868.0
2020-06-03 12:10:00,75.02,75.05,74.97,74.99,40908.0,68.1923,68.2195,68.1468,68.165,40908.0
2020-06-03 12:20:00,75.0,75.02,74.96,75.02,41492.0,68.1741,68.1923,68.1377,68.1923,41492.0
2020-06-03 12:30:00,75.03,75.08,75.03,75.05,32801.0,68.2013,68.2468,68.2013,68.2195,32801.0
2020-06-03 12:40:00,75.05,75.08,75.0,75.0,21279.0,68.2195,68.2468,68.1741,68.1741,21279.0
2020-06-03 12:50:00,75.01,75.03,74.95,74.95,65939.0,68.1832,68.2013,68.1286,68.1286,65939.0
2020-06-03 13:00:00,74.96,74.99,74.93,74.98,48304.0,68.1377,68.165,68.1104,68.1559,48304.0
2020-06-03 13:10:00,74.98,75.02,74.97,75.02,25111.0,68.1559,68.1923,68.1468,68.1923,25111.0
2020-06-03 13:20:00,75.02,75.06,75.01,75.05,27252.0,68.1923,68.2286,68.1832,68.2195,27252.0
2020-06-03 13:30:00,75.04,75.06,75.0,75.01,34522.0,68.2104,68.2286,68.1741,68.1832,34522.0
2020-06-03 13:40:00,75.02,75.06,74.98,74.98,26442.0,68.1923,68.2286,68.1559,68.1559,26442.0
2020-06-03 13:50:00,74.97,75.02,74.95,75.01,25559.0,68.1468,68.1923,68.1286,68.1832,25559.0
2020-06-03 14:00:00,75.02,75.16,75.0,75.1,70100.0,68.1923,68.3195,68.1741,68.265,70100.0
2020-06-03 14:10:00,75.1,75.16,75.1,75.16,30108.0,68.265,68.3195,68.265,68.3195,30108.0
2020-06-03 14:20:00,75.15,75.18,75.13,75.16,126542.0,68.3104,68.3377,68.2922,68.3195,126542.0
2020-06-03 14:30:00,75.16,75.22,75.12,75.19,78226.0,68.3195,68.3741,68.2832,68.3468,78226.0
2020-06-03 14:40:00,75.19,75.22,75.17,75.18,37951.0,68.3468,68.3741,68.3286,68.3377,37951.0
2020-06-03 14:50:00,75.18,75.22,75.17,75.18,53940.0,68.3377,68.3741,68.3286,68.3377,53940.0
2020-06-03 15:00:00,75.17,75.2,75.12,75.17,62507.0,68.3286,68.3559,68.2832,68.3286,62507.0
2020-06-03 15:10:00,75.18,75.21,75.15,75.19,59580.0,68.3377,68.365,68.3104,68.3468,59580.0
2020-06-03 15:20:00,75.18,75.27,75.13,75.25,68163.0,68.3377,68.4195,68.2922,68.4013,68163.0
2020-06-03 15:30:00,75.25,75.29,75.2,75.28,125373.0,68.4013,68.4377,68.3559,68.4286,125373.0
2020-06-03 15:40:00,75.28,75.33,75.23,75.33,263590.0,68.4286,68.474,68.3831,68.474,263590.0
2020-06-03 15:50:00,75.33,75.37,75.13,75.16,572113.0,68.474,68.5104,68.2922,68.3195,572113.0
2020-06-04 09:30:00,74.79,74.85,74.73,74.77,104615.0,67.9832,68.0377,67.9286,67.965,104615.0
2020-06-04 09:40:00,74.75,74.83,74.72,74.83,78866.0,67.9468,68.0195,67.9196,68.0195,78866.0
2020-06-04 09:50:00,74.82,75.02,74.82,74.98,116588.0,68.0105,68.1923,68.0105,68.1559,116588.0
2020-06-04 10:00:00,74.98,75.05,74.92,74.98,79211.0,68.1559,68.2195,68.1014,68.1559,79211.0
2020-06-04 10:10:00,74.97,75.07,74.9,75.07,156351.0,68.1468,68.2377,68.0832,68.2377,156351.0
2020-06-04 10:20:00,75.07,75.09,74.96,75.06,230806.0,68.2377,68.2559,68.1377,68.2286,230806.0
2020-06-04 10:30:00,75.06,75.17,75.06,75.15,77525.0,68.2286,68.3286,68.2286,68.3104,77525.0
2020-06-04 10:40:00,75.16,75.2,75.07,75.17,66450.0,68.3195,68.3559,68.2377,68.3286,66450.0
2020-06-04 10:50:00,75.17,75.21,75.09,75.17,79322.0,68.3286,68.365,68.2559,68.3286,79322.0
2020-06-04 11:00:00,75.17,75.19,75.01,75.02,156017.0,68.3286,68.3468,68.1832,68.1923,156017.0
2020-06-04 11:10:00,75.03,75.03,74.78,74.8,174599.0,68.2013,68.2013,67.9741,67.9923,174599.0
2020-06-04 11:20:00,74.79,74.87,74.72,74.8,269059.0,67.9832,68.0559,67.9196,67.9923,269059.0
2020-06-04 11:30:00,74.79,74.88,74.77,74.88,172235.0,67.9832,68.065,67.965,68.065,172235.0
2020-06-04 11:40:00,74.88,74.91,74.78,74.79,156058.0,68.065,68.0923,67.9741,67.9832,156058.0
2020-06-04 11:50:00,74.79,74.85,74.77,74.84,107455.0,67.9832,68.0377,67.965,68.0286,107455.0
2020-06-04 12:00:00,74.84,74.88,74.8,74.85,119992.0,68.0286,68.065,67.9923,68.0377,119992.0
2020-06-04 12:10:00,74.85,74.86,74.76,74.84,81269.0,68.0377,68.0468,67.9559,68.0286,81269.0
2020-06-04 12:20:00,74.84,74.9,74.81,74.82,49183.0,68.0286,68.0832,68.0014,68.0105,49183.0
2020-06-04 12:30:00,74.81,74.82,74.65,74.7,62241.0,68.0014,68.0105,67.8559,67.9014,62241.0
2020-06-04 12:40:00,74.69,74.73,74.63,74.65,62535.0,67.8923,67.9286,67.8377,67.8559,62535.0
2020-06-04 12:50:00,74.65,74.69,74.63,74.63,81638.0,67.8559,67.8923,67.8377,67.8377,81638.0
2020-06-04 13:00:00,74.62,74.72,74.62,74.72,57580.0,67.8287,67.9196,67.8287,67.9196,57580.0
2020-06-04 13:10:00,74.72,74.74,74.7,74.71,25212.0,67.9196,67.9377,67.9014,67.9105,25212.0
2020-06-04 13:20:00,74.7,74.72,74.65,74.65,48892.0,67.9014,67.9196,67.8559,67.8559,48892.0
2020-06-04 13:30:00,74.68,74.77,74.68,74.77,25514.0,67.8832,67.965,67.8832,67.965,25514.0
2020-06-04 13:40:00,74.76,74.9,74.75,74.88,79851.0,67.9559,68.0832,67.9468,68.065,79851.0
2020-06-04 13:50:00,74.88,74.91,74.86,74.88,51593.0,68.065,68.0923,68.0468,68.065,51593.0
2020-06-04 14:00:00,74.89,74.93,74.84,74.86,186824.0,68.0741,68.1104,68.0286,68.0468,186824.0
2020-06-04 14:10:00,74.87,74.92,74.84,74.89,19278.0,68.0559,68.1014,68.0286,68.0741,19278.0
2020-06-04 14:20:00,74.9,74.91,74.87,74.9,25400.0,68.0832,68.0923,68.0559,68.0832,25400.0
2020-06-04 14:30:00,74.91,74.93,74.78,74.81,27112.0,68.0923,68.1104,67.9741,68.0014,27112.0
2020-06-04 14:40:00,74.81,74.83,74.73,74.83,33047.0,68.0014,68.0195,67.9286,68.0195,33047.0
2020-06-04 14:50:00,74.83,74.83,74.61,74.62,48545.0,68.0195,68.0195,67.8196,67.8287,48545.0
2020-06-04 15:00:00,74.62,74.69,74.5,74.54,69954.0,67.8287,67.8923,67.7196,67.7559,69954.0
2020-06-04 15:10:00,74.54,74.57,74.37,74.51,261631.0,67.7559,67.7832,67.6014,67.7287,261631.0
2020-06-04 15:20:00,74.47,74.55,74.47,74.54,27304.0,67.6923,67.765,67.6923,67.7559,27304.0
2020-06-04 15:30:00,74.55,74.67,74.54,74.59,58018.0,67.765,67.8741,67.7559,67.8014,58018.0
2020-06-04 15:40:00,74.58,74.65,74.55,74.64,60093.0,67.7923,67.8559,67.765,67.8468,60093.0
2020-06-04 15:50:00,74.65,74.76,74.53,74.75,131750.0,67.8559,67.9559,67.7469,67.9468,131750.0
2020-06-05 09:30:00,76.17,76.43,76.17,76.39,117880.0,69.2376,69.4739,69.2376,69.4376,117880.0
2020-06-05 09:40:00,76.4,76.51,76.32,76.4,57584.0,69.4467,69.5466,69.3739,69.4467,57584.0
2020-06-05 09:50:00,76.41,76.49,76.25,76.27,43741.0,69.4557,69.5285,69.3103,69.3285,43741.0
2020-06-05 10:00:00,76.27,76.44,76.25,76.35,42041.0,69.3285,69.483,69.3103,69.4012,42041.0
2020-06-05 10:10:00,76.36,76.47,76.3,76.37,51746.0,69.4103,69.5103,69.3558,69.4194,51746.0
2020-06-05 10:20:00,76.38,76.4,76.29,76.33,54879.0,69.4285,69.4467,69.3467,69.383,54879.0
2020-06-05 10:30:00,76.34,76.46,76.31,76.42,40444.0,69.3921,69.5012,69.3648,69.4648,40444.0
2020-06-05 10:40:00,76.42,76.46,76.37,76.46,17186.0,69.4648,69.5012,69.4194,69.5012,17186.0
2020-06-05 10:50:00,76.45,76.56,76.41,76.55,53285.0,69.4921,69.5921,69.4557,69.583,53285.0
2020-06-05 11:00:00,76.55,76.66,76.54,76.59,163267.0,69.583,69.683,69.5739,69.6194,163267.0
2020-06-05 11:10:00,76.6,76.69,76.6,76.69,152974.0,69.6285,69.7103,69.6285,69.7103,152974.0
2020-06-05 11:20:00,76.69,76.85,76.69,76.84,74109.0,69.7103,69.8557,69.7103,69.8466,74109.0
2020-06-05 11:30:00,76.85,76.95,76.75,76.76,26463.0,69.8557,69.9466,69.7648,69.7739,26463.0
2020-06-05 11:40:00,76.77,76.78,76.72,76.78,18774.0,69.783,69.7921,69.7375,69.7921,18774.0
2020-06-05 11:50:00,76.78,76.84,76.72,76.73,24601.0,69.7921,69.8466,69.7375,69.7466,24601.0
2020-06-05 12:00:00,76.75,76.79,76.69,76.74,47830.0,69.7648,69.8012,69.7103,69.7557,47830.0
2020-06-05 12:10:00,76.75,76.76,76.53,76.56,21924.0,69.7648,69.7739,69.5648,69.5921,21924.0
2020-06-05 12:20:00,76.56,76.66,76.56,76.65,13414.0,69.5921,69.683,69.5921,69.6739,13414.0
2020-06-05 12:30:00,76.66,76.75,76.66,76.75,13194.0,69.683,69.7648,69.683,69.7648,13194.0
2020-06-05 12:40:00,76.75,76.76,76.67,76.71,9788.0,69.7648,69.7739,69.6921,69.7284,9788.0
2020-06-05 12:50:00,76.7,76.7,76.65,76.7,18399.0,69.7194,69.7194,69.6739,69.7194,18399.0
2020-06-05 13:00:00,76.7,76.71,76.61,76.69,9203.0,69.7194,69.7284,69.6375,69.7103,9203.0
2020-06-05 13:10:00,76.68,76.69,76.64,76.68,15762.0,69.7012,69.7103,69.6648,69.7012,15762.0
2020-06-05 13:20:00,76.69,76.75,76.69,76.74,15327.0,69.7103,69.7648,69.7103,69.7557,15327.0
2020-06-05 13:30:00,76.76,76.77,76.66,76.66,16880.0,69.7739,69.783,69.683,69.683,16880.0
2020-06-05 13:40:00,76.66,76.7,76.64,76.65,70398.0,69.683,69.7194,69.6648,69.6739,70398.0
2020-06-05 13:50:00,76.65,76.67,76.62,76.63,9836.0,69.6739,69.6921,69.6466,69.6557,9836.0
2020-06-05 14:00:00,76.64,76.74,76.61,76.63,43159.0,69.6648,69.7557,69.6375,69.6557,43159.0
2020-06-05 14:10:00,76.65,76.66,76.59,76.62,39044.0,69.6739,69.683,69.6194,69.6466,39044.0
2020-06-05 14:20:00,76.62,76.67,76.6,76.66,34931.0,69.6466,69.6921,69.6285,69.683,34931.0
2020-06-05 14:30:00,76.66,76.69,76.47,76.65,237601.0,69.683,69.7103,69.5103,69.6739,237601.0
2020-06-05 14:40:00,76.66,76.72,76.61,76.62,82842.0,69.683,69.7375,69.6375,69.6466,82842.0
2020-06-05 14:50:00,76.64,76.67,76.5,76.53,172195.0,69.6648,69.6921,69.5376,69.5648,172195.0
2020-06-05 15:00:00,76.54,76.59,76.42,76.44,70933.0,69.5739,69.6194,69.4648,69.483,70933.0
2020-06-05 15:10:00,76.45,76.46,76.37,76.45,47338.0,69.4921,69.5012,69.4194,69.4921,47338.0
2020-06-05 15:20:00,76.46,76.59,76.42,76.58,64545.0,69.5012,69.6194,69.4648,69.6103,64545.0
2020-06-05 15:30:00,76.58,76.59,76.44,76.47,227221.0,69.6103,69.6194,69.483,69.5103,227221.0
2020-06-05 15:40:00,76.46,76.46,76.27,76.35,146338.0,69.5012,69.5012,69.3285,69.4012,146338.0
2020-06-05 15:50:00,76.36,76.51,76.31,76.5,559900.0,69.4103,69.5466,69.3648,69.5376,559900.0
2020-06-08 09:30:00,76.76,76.86,76.7,76.81,111828.0,69.7739,69.8648,69.7194,69.8193,111828.0
2020-06-08 09:40:00,76.81,76.85,76.7,76.74,61123.0,69.8193,69.8557,69.7194,69.7557,61123.0
2020-06-08 09:50:00,76.73,76.78,76.67,76.75,30029.0,69.7466,69.7921,69.6921,69.7648,30029.0
2020-06-08 10:00:00,76.76,76.76,76.6,76.61,19083.0,69.7739,69.7739,69.6285,69.6375,19083.0
2020-06-08 10:10:00,76.61,76.68,76.55,76.55,34883.0,69.6375,69.7012,69.583,69.583,34883.0
2020-06-08 10:20:00,76.55,76.62,76.49,76.54,207038.0,69.583,69.6466,69.5285,69.5739,207038.0
2020-06-08 10:30:00,76.54,76.58,76.44,76.49,43203.0,69.5739,69.6103,69.483,69.5285,43203.0
2020-06-08 10:40:00,76.5,76.71,76.49,76.69,15068.0,69.5376,69.7284,69.5285,69.7103,15068.0
2020-06-08 10:50:00,76.72,76.73,76.68,76.71,26995.0,69.7375,69.7466,69.7012,69.7284,26995.0
2020-06-08 11:00:00,76.71,76.75,76.68,76.71,14512.0,69.7284,69.7648,69.7012,69.7284,14512.0
2020-06-08 11:10:00,76.72,76.86,76.72,76.82,47154.0,69.7375,69.8648,69.7375,69.8284,47154.0
2020-06-08 11:20:00,76.8,76.82,76.76,76.8,43178.0,69.8103,69.8284,69.7739,69.8103,43178.0
2020-06-08 11:30:00,76.8,76.8,76.67,76.69,22081.0,69.8103,69.8103,69.6921,69.7103,22081.0
2020-06-08 11:40:00,76.69,76.79,76.68,76.79,50530.0,69.7103,69.8012,69.7012,69.8012,50530.0
2020-06-08 11:50:00,76.79,76.79,76.72,76.74,10654.0,69.8012,69.8012,69.7375,69.7557,10654.0
2020-06-08 12:00:00,76.73,76.8,76.72,76.79,19242.0,69.7466,69.8103,69.7375,69.8012,19242.0
2020-06-08 12:10:00,76.79,76.8,76.68,76.72,8760.0,69.8012,69.8103,69.7012,69.7375,8760.0
2020-06-08 12:20:00,76.73,76.74,76.68,76.69,18167.0,69.7466,69.7557,69.7012,69.7103,18167.0
2020-06-08 12:30:00,76.69,76.74,76.68,76.73,38272.0,69.7103,69.7557,69.7012,69.7466,38272.0
2020-06-08 12:40:00,76.73,76.76,76.73,76.76,12666.0,69.7466,69.7739,69.7466,69.7739,12666.0
2020-06-08 12:50:00,76.76,76.77,76.74,76.76,4249.0,69.7739,69.783,69.7557,69.7739,4249.0
2020-06-08 13:00:00,76.75,76.79,76.73,76.79,72050.0,69.7648,69.8012,69.7466,69.8012,72050.0
2020-06-08 13:10:00,76.8,76.83,76.8,76.82,15938.0,69.8103,69.8375,69.8103,69.8284,15938.0
2020-06-08 13:20:00,76.82,76.84,76.81,76.83,9284.0,69.8284,69.8466,69.8193,69.8375,9284.0
2020-06-08 13:30:00,76.83,76.98,76.79,76.96,56617.0,69.8375,69.9739,69.8012,69.9557,56617.0
2020-06-08 13:40:00,76.95,76.96,76.92,76.95,9198.0,69.9466,69.9557,69.9193,69.9466,9198.0
2020-06-08 13:50:00,76.95,76.98,76.93,76.96,22408.0,69.9466,69.9739,69.9284,69.9557,22408.0
2020-06-08 14:00:00,76.95,77.01,76.94,76.99,11458.0,69.9466,70.0011,69.9375,69.983,11458.0
2020-06-08 14:10:00,76.99,77.03,76.98,76.99,13262.0,69.983,70.0193,69.9739,69.983,13262.0
2020-06-08 14:20:00,76.99,77.06,76.99,77.05,22241.0,69.983,70.0466,69.983,70.0375,22241.0
2020-06-08 14:30:00,77.04,77.07,76.99,77.06,25154.0,70.0284,70.0557,69.983,70.0466,25154.0
2020-06-08 14:40:00,77.06,77.07,77.0,77.04,84809.0,70.0466,70.0557,69.992,70.0284,84809.0
2020-06-08 14:50:00,77.04,77.06,77.02,77.06,49832.0,70.0284,70.0466,70.0102,70.0466,49832.0
2020-06-08 15:00:00,77.05,77.06,76.98,77.0,28086.0,70.0375,70.0466,69.9739,69.992,28086.0
2020-06-08 15:10:00,77.0,77.02,76.99,77.02,24871.0,69.992,70.0102,69.983,70.0102,24871.0
2020-06-08 15:20:00,77.02,77.06,77.01,77.05,34403.0,70.0102,70.0466,70.0011,70.0375,34403.0
2020-06-08 15:30:00,77.05,77.16,77.04,77.15,18707.0,70.0375,70.1375,70.0284,70.1284,18707.0
2020-06-08 15:40:00,77.15,77.24,77.15,77.24,59753.0,70.1284,70.2102,70.1284,70.2102,59753.0
2020-06-08 15:50:00,77.25,77.38,77.24,77.35,260609.0,70.2193,70.3375,70.2102,70.3102,260609.0
2020-06-09 09:30:00,76.42,76.54,76.27,76.41,78926.0,69.4648,69.5739,69.3285,69.4557,78926.0
2020-06-09 09:40:00,76.42,76.56,76.38,76.51,83436.0,69.4648,69.5921,69.4285,69.5466,83436.0
2020-06-09 09:50:00,76.48,76.52,76.41,76.42,47233.0,69.5194,69.5557,69.4557,69.4648,47233.0
2020-06-09 10:00:00,76.45,76.45,76.33,76.37,59939.0,69.4921,69.4921,69.383,69.4194,59939.0
2020-06-09 10:10:00,76.37,76.5,76.31,76.5,115633.0,69.4194,69.5376,69.3648,69.5376,115633.0
2020-06-09 10:20:00,76.49,76.55,76.47,76.48,71390.0,69.5285,69.583,69.5103,69.5194,71390.0
2020-06-09 10:30:00,76.48,76.51,76.45,76.48,45282.0,69.5194,69.5466,69.4921,69.5194,45282.0
2020-06-09 10:40:00,76.49,76.72,76.48,76.72,59346.0,69.5285,69.7375,69.5194,69.7375,59346.0
2020-06-09 10:50:00,76.73,76.84,76.73,76.78,69349.0,69.7466,69.8466,69.7466,69.7921,69349.0
2020-06-09 11:00:00,76.76,76.83,76.71,76.78,331843.0,69.7739,69.8375,69.7284,69.7921,331843.0
2020-06-09 11:10:00,76.78,76.81,76.66,76.72,198732.0,69.7921,69.8193,69.683,69.7375,198732.0
2020-06-09 11:20:00,76.72,76.78,76.69,76.71,144692.0,69.7375,69.7921,69.7103,69.7284,144692.0
2020-06-09 11:30:00,76.71,76.74,76.58,76.61,61157.0,69.7284,69.7557,69.6103,69.6375,61157.0
2020-06-09 11:40:00,76.61,76.63,76.54,76.55,41264.0,69.6375,69.6557,69.5739,69.583,41264.0
2020-06-09 11:50:00,76.56,76.59,76.55,76.56,58794.0,69.5921,69.6194,69.583,69.5921,58794.0
2020-06-09 12:00:00,76.56,76.58,76.46,76.55,46815.0,69.5921,69.6103,69.5012,69.583,46815.0
2020-06-09 12:10:00,76.55,76.6,76.55,76.59,57084.0,69.583,69.6285,69.583,69.6194,57084.0
2020-06-09 12:20:00,76.59,76.63,76.58,76.63,50343.0,69.6194,69.6557,69.6103,69.6557,50343.0
2020-06-09 12:30:00,76.63,76.67,76.59,76.67,50433.0,69.6557,69.6921,69.6194,69.6921,50433.0
2020-06-09 12:40:00,76.67,76.69,76.65,76.66,35169.0,69.6921,69.7103,69.6739,69.683,35169.0
2020-06-09 12:50:00,76.66,76.72,76.65,76.71,63486.0,69.683,69.7375,69.6739,69.7284,63486.0
2020-06-09 13:00:00,76.71,76.75,76.69,76.72,96127.0,69.7284,69.7648,69.7103,69.7375,96127.0
2020-06-09 13:10:00,76.72,76.73,76.68,76.7,46207.0,69.7375,69.7466,69.7012,69.7194,46207.0
2020-06-09 13:20:00,76.71,76.82,76.7,76.81,49209.0,69.7284,69.8284,69.7194,69.8193,49209.0
2020-06-09 13:30:00,76.81,76.87,76.8,76.83,43788.0,69.8193,69.8739,69.8103,69.8375,43788.0
2020-06-09 13:40:00,76.83,76.89,76.82,76.84,64581.0,69.8375,69.8921,69.8284,69.8466,64581.0
2020-06-09 13:50:00,76.84,76.85,76.8,76.83,125681.0,69.8466,69.8557,69.8103,69.8375,125681.0
2020-06-09 14:00:00,76.83,76.85,76.7,76.7,91418.0,69.8375,69.8557,69.7194,69.7194,91418.0
2020-06-09 14:10:00,76.72,76.79,76.7,76.7,246357.0,69.7375,69.8012,69.7194,69.7194,246357.0
2020-06-09 14:20:00,76.69,76.71,76.64,76.66,57905.0,69.7103,69.7284,69.6648,69.683,57905.0
2020-06-09 14:30:00,76.65,76.75,76.64,76.7,59343.0,69.6739,69.7648,69.6648,69.7194,59343.0
2020-06-09 14:40:00,76.7,76.79,76.67,76.78,87716.0,69.7194,69.8012,69.6921,69.7921,87716.0
2020-06-09 14:50:00,76.78,76.8,76.74,76.78,101689.0,69.7921,69.8103,69.7557,69.7921,101689.0
2020-06-09 15:00:00,76.78,76.8,76.72,76.78,151755.0,69.7921,69.8103,69.7375,69.7921,151755.0
2020-06-09 15:10:00,76.78,76.89,76.75,76.87,153861.0,69.7921,69.8921,69.7648,69.8739,153861.0
2020-06-09 15:20:00,76.87,76.92,76.84,76.9,132238.0,69.8739,69.9193,69.8466,69.9012,132238.0
2020-06-09 15:30:00,76.9,76.91,76.76,76.86,198603.0,69.9012,69.9102,69.7739,69.8648,198603.0
2020-06-09 15:40:00,76.86,76.92,76.7,76.73,196816.0,69.8648,69.9193,69.7194,69.7466,196816.0
2020-06-09 15:50:00,76.73,76.73,76.57,76.66,409117.0,69.7466,69.7466,69.6012,69.683,409117.0
2020-06-10 09:30:00,76.81,76.91,76.68,76.73,96715.0,69.8193,69.9102,69.7012,69.7466,96715.0
2020-06-10 09:40:00,76.72,76.73,76.56,76.63,88865.0,69.7375,69.7466,69.5921,69.6557,88865.0
2020-06-10 09:50:00,76.63,76.64,76.46,76.61,59399.0,69.6557,69.6648,69.5012,69.6375,59399.0
2020-06-10 10:00:00,76.61,76.66,76.55,76.64,70346.0,69.6375,69.683,69.583,69.6648,70346.0
2020-06-10 10:10:00,76.63,76.63,76.34,76.34,93090.0,69.6557,69.6557,69.3921,69.3921,93090.0
2020-06-10 10:20:00,76.32,76.45,76.29,76.4,64679.0,69.3739,69.4921,69.3467,69.4467,64679.0
2020-06-10 10:30:00,76.37,76.53,76.33,76.53,34164.0,69.4194,69.5648,69.383,69.5648,34164.0
2020-06-10 10:40:00,76.54,76.57,76.43,76.45,42474.0,69.5739,69.6012,69.4739,69.4921,42474.0
2020-06-10 10:50:00,76.45,76.47,76.2,76.28,31993.0,69.4921,69.5103,69.2649,69.3376,31993.0
2020-06-10 11:00:00,76.26,76.5,76.26,76.41,24863.0,69.3194,69.5376,69.3194,69.4557,24863.0
2020-06-10 11:10:00,76.42,76.53,76.37,76.52,34662.0,69.4648,69.5648,69.4194,69.5557,34662.0
2020-06-10 11:20:00,76.53,76.54,76.46,76.46,33510.0,69.5648,69.5739,69.5012,69.5012,33510.0
2020-06-10 11:30:00,76.47,76.48,76.31,76.48,57311.0,69.5103,69.5194,69.3648,69.5194,57311.0
2020-06-10 11:40:00,76.48,76.55,76.42,76.45,56830.0,69.5194,69.583,69.4648,69.4921,56830.0
2020-06-10 11:50:00,76.45,76.54,76.45,76.47,29736.0,69.4921,69.5739,69.4921,69.5103,29736.0
2020-06-10 12:00:00,76.48,76.54,76.41,76.44,31127.0,69.5194,69.5739,69.4557,69.483,31127.0
2020-06-10 12:10:00,76.45,76.58,76.45,76.57,33709.0,69.4921,69.6103,69.4921,69.6012,33709.0
2020-06-10 12:20:00,76.56,76.62,76.56,76.59,19481.0,69.5921,69.6466,69.5921,69.6194,19481.0
2020-06-10 12:30:00,76.58,76.59,76.52,76.54,26648.0,69.6103,69.6194,69.5557,69.5739,26648.0
2020-06-10 12:40:00,76.53,76.57,76.52,76.54,16420.0,69.5648,69.6012,69.5557,69.5739,16420.0
2020-06-10 12:50:00,76.53,76.59,76.53,76.57,36315.0,69.5648,69.6194,69.5648,69.6012,36315.0
2020-06-10 13:00:00,76.56,76.61,76.49,76.61,20723.0,69.5921,69.6375,69.5285,69.6375,20723.0
2020-06-10 13:10:00,76.6,76.61,76.55,76.59,16104.0,69.6285,69.6375,69.583,69.6194,16104.0
2020-06-10 13:20:00,76.58,76.59,76.54,76.54,19132.0,69.6103,69.6194,69.5739,69.5739,19132.0
2020-06-10 13:30:00,76.53,76.58,76.53,76.55,17935.0,69.5648,69.6103,69.5648,69.583,17935.0
2020-06-10 13:40:00,76.54,76.58,76.53,76.57,15440.0,69.5739,69.6103,69.5648,69.6012,15440.0
2020-06-10 13:50:00,76.56,76.57,76.5,76.51,33487.0,69.5921,69.6012,69.5376,69.5466,33487.0
2020-06-10 14:00:00,76.53,76.97,76.29,76.8,123635.0,69.5648,69.9648,69.3467,69.8103,123635.0
2020-06-10 14:10:00,76.81,77.11,76.81,77.09,42025.0,69.8193,70.092,69.8193,70.0739,42025.0
2020-06-10 14:20:00,77.08,77.1,76.95,77.07,74538.0,70.0648,70.0829,69.9466,70.0557,74538.0
2020-06-10 14:30:00,77.07,77.08,76.74,76.75,57863.0,70.0557,70.0648,69.7557,69.7648,57863.0
2020-06-10 14:40:00,76.74,76.85,76.49,76.62,108187.0,69.7557,69.8557,69.5285,69.6466,108187.0
2020-06-10 14:50:00,76.6,76.67,76.34,76.53,163583.0,69.6285,69.6921,69.3921,69.5648,163583.0
2020-06-10 15:00:00,76.52,76.65,76.27,76.62,207046.0,69.5557,69.6739,69.3285,69.6466,207046.0
2020-06-10 15:10:00,76.62,76.71,76.53,76.65,88051.0,69.6466,69.7284,69.5648,69.6739,88051.0
2020-06-10 15:20:00,76.64,76.87,76.52,76.85,395369.0,69.6648,69.8739,69.5557,69.8557,395369.0
2020-06-10 15:30:00,76.86,76.88,76.68,76.79,84348.0,69.8648,69.883,69.7012,69.8012,84348.0
2020-06-10 15:40:00,76.79,76.8,76.45,76.57,79358.0,69.8012,69.8103,69.4921,69.6012,79358.0
2020-06-10 15:50:00,76.57,76.67,76.43,76.43,207915.0,69.6012,69.6921,69.4739,69.4739,207915.0
2020-06-11 09:30:00,74.54,74.56,74.21,74.22,238257.0,67.7559,67.7741,67.456,67.4651,238257.0
2020-06-11 09:40:00,74.22,74.55,74.18,74.45,58178.0,67.4651,67.765,67.4287,67.6741,58178.0
2020-06-11 09:50:00,74.43,74.66,74.39,74.57,123557.0,67.656,67.865,67.6196,67.7832,123557.0
2020-06-11 10:00:00,74.58,74.64,74.38,74.44,68195.0,67.7923,67.8468,67.6105,67.665,68195.0
2020-06-11 10:10:00,74.43,74.63,74.41,74.5,75259.0,67.656,67.8377,67.6378,67.7196,75259.0
2020-06-11 10:20:00,74.51,74.59,74.29,74.29,56324.0,67.7287,67.8014,67.5287,67.5287,56324.0
2020-06-11 10:30:00,74.28,74.49,74.28,74.42,53993.0,67.5196,67.7105,67.5196,67.6469,53993.0
2020-06-11 10:40:00,74.41,74.43,74.13,74.14,112026.0,67.6378,67.656,67.3833,67.3923,112026.0
2020-06-11 10:50:00,74.13,74.18,73.98,74.0,31156.0,67.3833,67.4287,67.2469,67.2651,31156.0
2020-06-11 11:00:00,74.0,74.06,73.88,73.93,83092.0,67.2651,67.3196,67.156,67.2015,83092.0
2020-06-11 11:10:00,73.95,74.12,73.88,74.12,22592.0,67.2196,67.3742,67.156,67.3742,22592.0
2020-06-11 11:20:00,74.1,74.13,73.9,73.94,33288.0,67.356,67.3833,67.1742,67.2105,33288.0
2020-06-11 11:30:00,73.94,73.99,73.76,73.76,37583.0,67.2105,67.256,67.0469,67.0469,37583.0
2020-06-11 11:40:00,73.74,73.74,73.55,73.57,47895.0,67.0288,67.0288,66.856,66.8742,47895.0
2020-06-11 11:50:00,73.52,73.71,73.52,73.71,28169.0,66.8288,67.0015,66.8288,67.0015,28169.0
2020-06-11 12:00:00,73.7,73.7,73.46,73.47,40286.0,66.9924,66.9924,66.7742,66.7833,40286.0
2020-06-11 12:10:00,73.48,73.51,73.19,73.24,45651.0,66.7924,66.8197,66.5288,66.5743,45651.0
2020-06-11 12:20:00,73.25,73.33,73.05,73.17,105543.0,66.5833,66.6561,66.4015,66.5106,105543.0
2020-06-11 12:30:00,73.15,73.43,73.14,73.3,28472.0,66.4924,66.747,66.4834,66.6288,28472.0
2020-06-11 12:40:00,73.28,73.33,73.01,73.02,53898.0,66.6106,66.6561,66.3652,66.3743,53898.0
2020-06-11 12:50:00,73.03,73.03,72.82,72.91,72403.0,66.3834,66.3834,66.1925,66.2743,72403.0
2020-06-11 13:00:00,72.92,73.15,72.86,73.07,126286.0,66.2834,66.4924,66.2288,66.4197,126286.0
2020-06-11 13:10:00,73.02,73.25,72.99,73.15,112856.0,66.3743,66.5833,66.347,66.4924,112856.0
2020-06-11 13:20:00,73.15,73.24,73.05,73.06,27569.0,66.4924,66.5743,66.4015,66.4106,27569.0
2020-06-11 13:30:00,73.05,73.17,72.97,72.97,79376.0,66.4015,66.5106,66.3288,66.3288,79376.0
2020-06-11 13:40:00,72.99,72.99,72.86,72.93,26240.0,66.347,66.347,66.2288,66.2925,26240.0
2020-06-11 13:50:00,72.9,73.11,72.9,73.06,42013.0,66.2652,66.4561,66.2652,66.4106,42013.0
2020-06-11 14:00:00,73.02,73.05,72.81,72.88,46418.0,66.3743,66.4015,66.1834,66.247,46418.0
2020-06-11 14:10:00,72.85,72.92,72.71,72.77,59052.0,66.2198,66.2834,66.0925,66.147,59052.0
2020-06-11 14:20:00,72.76,72.95,72.73,72.88,42568.0,66.1379,66.3106,66.1107,66.247,42568.0
2020-06-11 14:30:00,72.9,72.92,72.56,72.59,68289.0,66.2652,66.2834,65.9561,65.9834,68289.0
2020-06-11 14:40:00,72.59,72.63,72.45,72.47,43257.0,65.9834,66.0198,65.8562,65.8743,43257.0
2020-06-11 14:50:00,72.52,72.53,72.24,72.38,120334.0,65.9198,65.9289,65.6653,65.7925,120334.0
2020-06-11 15:00:00,72.38,72.56,72.27,72.5,286090.0,65.7925,65.9561,65.6925,65.9016,286090.0
2020-06-11 15:10:00,72.5,72.59,72.23,72.35,72137.0,65.9016,65.9834,65.6562,65.7653,72137.0
2020-06-11 15:20:00,72.37,72.37,72.07,72.2,61110.0,65.7834,65.7834,65.5107,65.6289,61110.0
2020-06-11 15:30:00,72.17,72.26,72.04,72.21,129090.0,65.6016,65.6834,65.4835,65.638,129090.0
2020-06-11 15:40:00,72.2,72.55,72.19,72.33,70377.0,65.6289,65.9471,65.6198,65.7471,70377.0
2020-06-11 15:50:00,72.32,72.32,72.1,72.17,314993.0,65.738,65.738,65.538,65.6016,314993.0
2020-06-12 09:30:00,73.96,74.06,73.81,74.05,319443.0,67.2287,67.3196,67.0924,67.3105,319443.0
2020-06-12 09:40:00,74.08,74.22,73.91,73.91,52545.0,67.3378,67.4651,67.1833,67.1833,52545.0
2020-06-12 09:50:00,73.91,74.01,73.82,73.88,69762.0,67.1833,67.2742,67.1015,67.156,69762.0
2020-06-12 10:00:00,73.89,74.04,73.84,73.9,25853.0,67.1651,67.3014,67.1196,67.1742,25853.0
2020-06-12 10:10:00,73.91,73.96,73.67,73.7,46122.0,67.1833,67.2287,66.9651,66.9924,46122.0
2020-06-12 10:20:00,73.68,73.85,73.54,73.54,33913.0,66.9742,67.1287,66.847,66.847,33913.0
2020-06-12 10:30:00,73.55,73.6,73.25,73.27,73485.0,66.856,66.9015,66.5833,66.6015,73485.0
2020-06-12 10:40:00,73.26,73.51,73.26,73.38,62728.0,66.5924,66.8197,66.5924,66.7015,62728.0
2020-06-12 10:50:00,73.35,73.35,72.84,72.85,51449.0,66.6742,66.6742,66.2107,66.2198,51449.0
2020-06-12 11:00:00,72.83,73.06,72.52,73.02,72989.0,66.2016,66.4106,65.9198,66.3743,72989.0
2020-06-12 11:10:00,73.02,73.03,72.47,72.47,116364.0,66.3743,66.3834,65.8743,65.8743,116364.0
2020-06-12 11:20:00,72.46,72.84,72.36,72.76,94113.0,65.8652,66.2107,65.7743,66.1379,94113.0
2020-06-12 11:30:00,72.77,73.23,72.64,73.15,77578.0,66.147,66.5652,66.0289,66.4924,77578.0
2020-06-12 11:40:00,73.16,73.23,72.95,73.14,116635.0,66.5015,66.5652,66.3106,66.4834,116635.0
2020-06-12 11:50:00,73.12,73.37,73.01,73.37,63302.0,66.4652,66.6924,66.3652,66.6924,63302.0
2020-06-12 12:00:00,73.37,73.51,73.28,73.41,63116.0,66.6924,66.8197,66.6106,66.7288,63116.0
2020-06-12 12:10:00,73.4,73.46,73.25,73.42,23640.0,66.7197,66.7742,66.5833,66.7379,23640.0
2020-06-12 12:20:00,73.43,73.46,73.11,73.22,77600.0,66.747,66.7742,66.4561,66.5561,77600.0
2020-06-12 12:30:00,73.2,73.22,72.96,73.01,38932.0,66.5379,66.5561,66.3197,66.3652,38932.0
2020-06-12 12:40:00,72.99,73.14,72.83,72.86,53704.0,66.347,66.4834,66.2016,66.2288,53704.0
2020-06-12 12:50:00,72.88,73.13,72.88,73.07,34590.0,66.247,66.4743,66.247,66.4197,34590.0
2020-06-12 13:00:00,73.1,73.1,72.79,72.88,32957.0,66.447,66.447,66.1652,66.247,32957.0
2020-06-12 13:10:00,72.86,72.87,72.67,72.74,35879.0,66.2288,66.2379,66.0561,66.1198,35879.0
2020-06-12 13:20:00,72.74,72.87,72.59,72.64,94513.0,66.1198,66.2379,65.9834,66.0289,94513.0
2020-06-12 13:30:00,72.64,72.72,72.29,72.37,93614.0,66.0289,66.1016,65.7107,65.7834,93614.0
2020-06-12 13:40:00,72.36,72.53,72.1,72.13,83746.0,65.7743,65.9289,65.538,65.5653,83746.0
2020-06-12 13:50:00,72.17,72.35,72.04,72.05,85399.0,65.6016,65.7653,65.4835,65.4926,85399.0
2020-06-12 14:00:00,72.07,72.37,72.01,72.13,147967.0,65.5107,65.7834,65.4562,65.5653,147967.0
2020-06-12 14:10:00,72.15,72.54,72.15,72.33,114347.0,65.5835,65.938,65.5835,65.7471,114347.0
2020-06-12 14:20:00,72.32,72.51,72.25,72.5,71582.0,65.738,65.9107,65.6744,65.9016,71582.0
2020-06-12 14:30:00,72.5,72.81,72.48,72.53,311688.0,65.9016,66.1834,65.8834,65.9289,311688.0
2020-06-12 14:40:00,72.53,72.7,72.35,72.57,119956.0,65.9289,66.0834,65.7653,65.9652,119956.0
2020-06-12 14:50:00,72.58,72.76,72.5,72.72,89574.0,65.9743,66.1379,65.9016,66.1016,89574.0
2020-06-12 15:00:00,72.76,73.06,72.75,72.93,83910.0,66.1379,66.4106,66.1289,66.2925,83910.0
2020-06-12 15:10:00,72.93,73.09,72.76,72.88,101272.0,66.2925,66.4379,66.1379,66.247,101272.0
2020-06-12 15:20:00,72.89,72.91,72.57,72.69,88067.0,66.2561,66.2743,65.9652,66.0743,88067.0
2020-06-12 15:30:00,72.68,72.91,72.6,72.83,137170.0,66.0652,66.2743,65.9925,66.2016,137170.0
2020-06-12 15:40:00,72.84,73.2,72.79,73.2,191008.0,66.2107,66.5379,66.1652,66.5379,191008.0
2020-06-12 15:50:00,73.21,73.34,73.1,73.22,332530.0,66.547,66.6652,66.447,66.5561,332530.0
2020-06-15 09:30:00,71.11,71.37,70.87,71.26,131324.0,65.1813,65.4196,64.9613,65.3188,131324.0
2020-06-15 09:40:00,71.26,71.41,71.15,71.25,110988.0,65.3188,65.4563,65.218,65.3096,110988.0
2020-06-15 09:50:00,71.23,71.57,71.19,71.55,75421.0,65.2913,65.603,65.2547,65.5846,75421.0
2020-06-15 10:00:00,71.54,71.77,71.43,71.77,92167.0,65.5755,65.7863,65.4746,65.7863,92167.0
2020-06-15 10:10:00,71.74,71.83,71.65,71.79,61529.0,65.7588,65.8413,65.6763,65.8046,61529.0
2020-06-15 10:20:00,71.78,71.79,71.54,71.54,78647.0,65.7955,65.8046,65.5755,65.5755,78647.0
2020-06-15 10:30:00,71.52,71.73,71.47,71.52,74978.0,65.5571,65.7496,65.5113,65.5571,74978.0
2020-06-15 10:40:00,71.51,71.9,71.43,71.82,39205.0,65.548,65.9055,65.4746,65.8321,39205.0
2020-06-15 10:50:00,71.8,71.95,71.73,71.77,34800.0,65.8138,65.9513,65.7496,65.7863,34800.0
2020-06-15 11:00:00,71.76,72.07,71.74,72.06,31169.0,65.7771,66.0613,65.7588,66.0521,31169.0
2020-06-15 11:10:00,72.07,72.12,71.9,71.95,49132.0,66.0613,66.1071,65.9055,65.9513,49132.0
2020-06-15 11:20:00,71.96,72.1,71.86,71.92,38550.0,65.9605,66.0888,65.8688,65.9238,38550.0
2020-06-15 11:30:00,71.91,72.03,71.83,71.99,170112.0,65.9146,66.0246,65.8413,65.988,170112.0
2020-06-15 11:40:00,72.0,72.06,71.81,71.87,33021.0,65.9971,66.0521,65.823,65.878,33021.0
2020-06-15 11:50:00,71.87,72.02,71.78,71.95,78325.0,65.878,66.0155,65.7955,65.9513,78325.0
2020-06-15 12:00:00,71.94,72.25,71.91,72.23,27470.0,65.9421,66.2263,65.9146,66.2079,27470.0
2020-06-15 12:10:00,72.21,72.34,72.18,72.32,92297.0,66.1896,66.3088,66.1621,66.2904,92297.0
2020-06-15 12:20:00,72.3,72.37,72.29,72.32,14112.0,66.2721,66.3363,66.2629,66.2904,14112.0
2020-06-15 12:30:00,72.33,72.36,72.23,72.34,22648.0,66.2996,66.3271,66.2079,66.3088,22648.0
2020-06-15 12:40:00,72.32,72.45,72.3,72.42,26417.0,66.2904,66.4096,66.2721,66.3821,26417.0
2020-06-15 12:50:00,72.41,72.5,72.35,72.5,21030.0,66.3729,66.4554,66.3179,66.4554,21030.0
2020-06-15 13:00:00,72.48,72.6,72.45,72.6,10027.0,66.4371,66.5471,66.4096,66.5471,10027.0
2020-06-15 13:10:00,72.61,72.69,72.56,72.57,33043.0,66.5563,66.6296,66.5104,66.5196,33043.0
2020-06-15 13:20:00,72.58,72.63,72.5,72.52,33062.0,66.5288,66.5746,66.4554,66.4738,33062.0
2020-06-15 13:30:00,72.5,72.59,72.43,72.57,173666.0,66.4554,66.5379,66.3913,66.5196,173666.0
2020-06-15 13:40:00,72.56,72.58,72.4,72.4,47442.0,66.5104,66.5288,66.3638,66.3638,47442.0
2020-06-15 13:50:00,72.41,72.54,72.41,72.44,19594.0,66.3729,66.4921,66.3729,66.4004,19594.0
2020-06-15 14:00:00,72.44,73.16,72.44,73.06,154215.0,66.4004,67.0604,66.4004,66.9687,154215.0
2020-06-15 14:10:00,73.08,73.32,72.99,73.28,42854.0,66.9871,67.2071,66.9046,67.1704,42854.0
2020-06-15 14:20:00,73.25,73.3,73.15,73.25,22935.0,67.1429,67.1887,67.0512,67.1429,22935.0
2020-06-15 14:30:00,73.26,73.32,73.04,73.13,70816.0,67.1521,67.2071,66.9504,67.0329,70816.0
2020-06-15 14:40:00,73.13,73.2,73.06,73.14,33565.0,67.0329,67.0971,66.9687,67.0421,33565.0
2020-06-15 14:50:00,73.14,73.15,72.97,73.01,48900.0,67.0421,67.0512,66.8862,66.9229,48900.0
2020-06-15 15:00:00,73.02,73.23,73.01,73.12,40223.0,66.9321,67.1246,66.9229,67.0237,40223.0
2020-06-15 15:10:00,73.15,73.2,73.08,73.1,26607.0,67.0512,67.0971,66.9871,67.0054,26607.0
2020-06-15 15:20:00,73.09,73.13,72.86,72.87,199508.0,66.9962,67.0329,66.7854,66.7946,199508.0
2020-06-15 15:30:00,72.88,72.9,72.61,72.76,301071.0,66.8038,66.8221,66.5563,66.6938,301071.0
2020-06-15 15:40:00,72.75,72.93,72.66,72.86,106087.0,66.6846,66.8496,66.6021,66.7854,106087.0
2020-06-15 15:50:00,72.86,73.09,72.82,73.09,123837.0,66.7854,66.9962,66.7488,66.9962,123837.0
2020-06-16 09:30:00,74.94,74.94,74.62,74.72,228894.0,68.692,68.692,68.3987,68.4903,228894.0
2020-06-16 09:40:00,74.74,74.86,74.6,74.61,111289.0,68.5087,68.6187,68.3803,68.3895,111289.0
2020-06-16 09:50:00,74.61,74.79,74.55,74.73,59293.0,68.3895,68.5545,68.3345,68.4995,59293.0
2020-06-16 10:00:00,74.74,74.89,74.67,74.76,104697.0,68.5087,68.6462,68.4445,68.527,104697.0
2020-06-16 10:10:00,74.74,74.91,74.73,74.84,32139.0,68.5087,68.6645,68.4995,68.6003,32139.0
2020-06-16 10:20:00,74.81,74.9,74.63,74.88,57922.0,68.5728,68.6553,68.4078,68.637,57922.0
2020-06-16 10:30:00,74.88,74.93,74.44,74.59,139156.0,68.637,68.6828,68.2337,68.3712,139156.0
2020-06-16 10:40:00,74.59,74.6,74.22,74.48,92860.0,68.3712,68.3803,68.032,68.2704,92860.0
2020-06-16 10:50:00,74.47,74.47,73.49,73.58,215612.0,68.2612,68.2612,67.3629,67.4454,215612.0
2020-06-16 11:00:00,73.51,73.95,73.2,73.94,214916.0,67.3812,67.7845,67.0971,67.7754,214916.0
2020-06-16 11:10:00,73.95,74.21,73.73,74.08,110924.0,67.7845,68.0229,67.5829,67.9037,110924.0
2020-06-16 11:20:00,74.07,74.29,74.03,74.22,51832.0,67.8945,68.0962,67.8579,68.032,51832.0
2020-06-16 11:30:00,74.23,74.36,74.03,74.13,77550.0,68.0412,68.1604,67.8579,67.9495,77550.0
2020-06-16 11:40:00,74.11,74.37,74.07,74.34,38385.0,67.9312,68.1695,67.8945,68.142,38385.0
2020-06-16 11:50:00,74.36,74.42,74.11,74.16,40179.0,68.1604,68.2154,67.9312,67.977,40179.0
2020-06-16 12:00:00,74.18,74.22,73.96,74.03,21738.0,67.9954,68.032,67.7937,67.8579,21738.0
2020-06-16 12:10:00,74.04,74.17,73.97,74.1,42866.0,67.867,67.9862,67.8029,67.922,42866.0
2020-06-16 12:20:00,74.12,74.26,74.08,74.25,20251.0,67.9404,68.0687,67.9037,68.0595,20251.0
2020-06-16 12:30:00,74.24,74.53,74.24,74.5,32891.0,68.0504,68.3162,68.0504,68.2887,32891.0
2020-06-16 12:40:00,74.49,74.56,74.44,74.44,20999.0,68.2795,68.3437,68.2337,68.2337,20999.0
2020-06-16 12:50:00,74.46,74.5,74.35,74.41,22174.0,68.252,68.2887,68.1512,68.2062,22174.0
2020-06-16 13:00:00,74.46,74.53,74.35,74.42,32517.0,68.252,68.3162,68.1512,68.2154,32517.0
2020-06-16 13:10:00,74.47,74.5,74.39,74.5,37640.0,68.2612,68.2887,68.1879,68.2887,37640.0
2020-06-16 13:20:00,74.47,74.49,74.4,74.43,53708.0,68.2612,68.2795,68.197,68.2245,53708.0
2020-06-16 13:30:00,74.43,74.46,74.25,74.25,21735.0,68.2245,68.252,68.0595,68.0595,21735.0
2020-06-16 13:40:00,74.27,74.38,74.26,74.32,10900.0,68.0779,68.1787,68.0687,68.1237,10900.0
2020-06-16 13:50:00,74.32,74.38,74.11,74.23,15551.0,68.1237,68.1787,67.9312,68.0412,15551.0
2020-06-16 14:00:00,74.22,74.37,74.22,74.36,22137.0,68.032,68.1695,68.032,68.1604,22137.0
2020-06-16 14:10:00,74.36,74.54,74.33,74.46,68963.0,68.1604,68.3254,68.1329,68.252,68963.0
2020-06-16 14:20:00,74.48,74.5,74.09,74.36,162111.0,68.2704,68.2887,67.9129,68.1604,162111.0
2020-06-16 14:30:00,74.37,74.5,74.36,74.43,48971.0,68.1695,68.2887,68.1604,68.2245,48971.0
2020-06-16 14:40:00,74.4,74.41,74.25,74.35,40901.0,68.197,68.2062,68.0595,68.1512,40901.0
2020-06-16 14:50:00,74.34,74.38,74.24,74.3,34327.0,68.142,68.1787,68.0504,68.1054,34327.0
2020-06-16 15:00:00,74.31,74.32,74.01,74.04,26600.0,68.1145,68.1237,67.8395,67.867,26600.0
2020-06-16 15:10:00,74.02,74.1,73.79,73.82,61490.0,67.8487,67.922,67.6379,67.6654,61490.0
2020-06-16 15:20:00,73.83,74.13,73.83,74.08,52088.0,67.6745,67.9495,67.6745,67.9037,52088.0
2020-06-16 15:30:00,74.08,74.25,74.02,74.07,43809.0,67.9037,68.0595,67.8487,67.8945,43809.0
2020-06-16 15:40:00,74.09,74.13,73.87,73.98,62170.0,67.9129,67.9495,67.7112,67.812,62170.0
2020-06-16 15:50:00,73.98,74.21,73.89,74.21,190297.0,67.812,68.0229,67.7295,68.0229,190297.0
2020-06-17 09:30:00,74.64,74.65,74.44,74.45,138025.0,68.417,68.4262,68.2337,68.2429,138025.0
2020-06-17 09:40:00,74.44,74.62,74.39,74.62,137906.0,68.2337,68.3987,68.1879,68.3987,137906.0
2020-06-17 09:50:00,74.62,74.68,74.31,74.42,72877.0,68.3987,68.4537,68.1145,68.2154,72877.0
2020-06-17 10:00:00,74.4,74.52,74.35,74.5,61321.0,68.197,68.307,68.1512,68.2887,61321.0
2020-06-17 10:10:00,74.49,74.56,74.19,74.2,146017.0,68.2795,68.3437,68.0045,68.0137,146017.0
2020-06-17 10:20:00,74.25,74.33,74.14,74.18,80605.0,68.0595,68.1329,67.9587,67.9954,80605.0
2020-06-17 10:30:00,74.17,74.38,74.09,74.34,139594.0,67.9862,68.1787,67.9129,68.142,139594.0
2020-06-17 10:40:00,74.36,74.43,74.26,74.4,96461.0,68.1604,68.2245,68.0687,68.197,96461.0
2020-06-17 10:50:00,74.4,74.6,74.36,74.47,132039.0,68.197,68.3803,68.1604,68.2612,132039.0
2020-06-17 11:00:00,74.46,74.52,74.38,74.44,124995.0,68.252,68.307,68.1787,68.2337,124995.0
2020-06-17 11:10:00,74.44,74.51,74.3,74.35,136058.0,68.2337,68.2979,68.1054,68.1512,136058.0
2020-06-17 11:20:00,74.35,74.35,74.24,74.31,72087.0,68.1512,68.1512,68.0504,68.1145,72087.0
2020-06-17 11:30:00,74.3,74.42,74.28,74.37,76459.0,68.1054,68.2154,68.087,68.1695,76459.0
2020-06-17 11:40:00,74.37,74.46,74.36,74.4,73322.0,68.1695,68.252,68.1604,68.197,73322.0
2020-06-17 11:50:00,74.4,74.47,74.35,74.46,85538.0,68.197,68.2612,68.1512,68.252,85538.0
2020-06-17 12:00:00,74.46,74.48,74.4,74.45,74937.0,68.252,68.2704,68.197,68.2429,74937.0
2020-06-17 12:10:00,74.46,74.46,74.36,74.37,69954.0,68.252,68.252,68.1604,68.1695,69954.0
2020-06-17 12:20:00,74.39,74.43,74.32,74.41,82308.0,68.1879,68.2245,68.1237,68.2062,82308.0
2020-06-17 12:30:00,74.4,74.6,74.4,74.55,76403.0,68.197,68.3803,68.197,68.3345,76403.0
2020-06-17 12:40:00,74.55,74.57,74.5,74.54,92594.0,68.3345,68.3529,68.2887,68.3254,92594.0
2020-06-17 12:50:00,74.53,74.57,74.49,74.57,46717.0,68.3162,68.3529,68.2795,68.3529,46717.0
2020-06-17 13:00:00,74.58,74.67,74.57,74.66,13329.0,68.362,68.4445,68.3529,68.4353,13329.0
2020-06-17 13:10:00,74.64,74.65,74.59,74.6,68606.0,68.417,68.4262,68.3712,68.3803,68606.0
2020-06-17 13:20:00,74.61,74.68,74.6,74.65,75853.0,68.3895,68.4537,68.3803,68.4262,75853.0
2020-06-17 13:30:00,74.65,74.72,74.64,74.72,77657.0,68.4262,68.4903,68.417,68.4903,77657.0
2020-06-17 13:40:00,74.71,74.72,74.64,74.69,79319.0,68.4812,68.4903,68.417,68.4628,79319.0
2020-06-17 13:50:00,74.7,74.7,74.59,74.6,98307.0,68.472,68.472,68.3712,68.3803,98307.0
2020-06-17 14:00:00,74.59,74.62,74.55,74.62,29803.0,68.3712,68.3987,68.3345,68.3987,29803.0
2020-06-17 14:10:00,74.63,74.67,74.55,74.55,13288.0,68.4078,68.4445,68.3345,68.3345,13288.0
2020-06-17 14:20:00,74.56,74.61,74.52,74.59,17913.0,68.3437,68.3895,68.307,68.3712,17913.0
2020-06-17 14:30:00,74.59,74.6,74.53,74.58,18900.0,68.3712,68.3803,68.3162,68.362,18900.0
2020-06-17 14:40:00,74.6,74.68,74.57,74.6,29192.0,68.3803,68.4537,68.3529,68.3803,29192.0
2020-06-17 14:50:00,74.62,74.68,74.46,74.46,48870.0,68.3987,68.4537,68.252,68.252,48870.0
2020-06-17 15:00:00,74.46,74.46,74.36,74.44,73288.0,68.252,68.252,68.1604,68.2337,73288.0
2020-06-17 15:10:00,74.45,74.47,74.34,74.36,65809.0,68.2429,68.2612,68.142,68.1604,65809.0
2020-06-17 15:20:00,74.37,74.41,74.17,74.23,66686.0,68.1695,68.2062,67.9862,68.0412,66686.0
2020-06-17 15:30:00,74.24,74.33,74.16,74.28,57824.0,68.0504,68.1329,67.977,68.087,57824.0
2020-06-17 15:40:00,74.28,74.29,74.08,74.09,43729.0,68.087,68.0962,67.9037,67.9129,43729.0
2020-06-17 15:50:00,74.08,74.27,74.05,74.21,87578.0,67.9037,68.0779,67.8762,68.0229,87578.0
2020-06-18 09:30:00,73.86,73.98,73.71,73.94,40118.0,67.702,67.812,67.5646,67.7754,40118.0
2020-06-18 09:40:00,73.94,74.11,73.91,74.11,23673.0,67.7754,67.9312,67.7479,67.9312,23673.0
2020-06-18 09:50:00,74.11,74.13,73.93,73.94,13853.0,67.9312,67.9495,67.7662,67.7754,13853.0
2020-06-18 10:00:00,73.96,74.19,73.96,74.17,19177.0,67.7937,68.0045,67.7937,67.9862,19177.0
2020-06-18 10:10:00,74.17,74.19,74.08,74.14,18233.0,67.9862,68.0045,67.9037,67.9587,18233.0
2020-06-18 10:20:00,74.14,74.17,73.97,74.02,22926.0,67.9587,67.9862,67.8029,67.8487,22926.0
2020-06-18 10:30:00,74.03,74.22,73.82,74.11,54753.0,67.8579,68.032,67.6654,67.9312,54753.0
2020-06-18 10:40:00,74.12,74.22,74.05,74.15,24810.0,67.9404,68.032,67.8762,67.9679,24810.0
2020-06-18 10:50:00,74.16,74.27,73.98,74.25,13800.0,67.977,68.0779,67.812,68.0595,13800.0
2020-06-18 11:00:00,74.26,74.27,74.18,74.22,6133.0,68.0687,68.0779,67.9954,68.032,6133.0
2020-06-18 11:10:00,74.22,74.32,74.22,74.28,9163.0,68.032,68.1237,68.032,68.087,9163.0
2020-06-18 11:20:00,74.25,74.26,74.16,74.19,24478.0,68.0595,68.0687,67.977,68.0045,24478.0
2020-06-18 11:30:00,74.2,74.26,74.05,74.06,12949.0,68.0137,68.0687,67.8762,67.8854,12949.0
2020-06-18 11:40:00,74.06,74.11,74.03,74.1,9601.0,67.8854,67.9312,67.8579,67.922,9601.0
2020-06-18 11:50:00,74.09,74.1,73.96,73.99,22587.0,67.9129,67.922,67.7937,67.8212,22587.0
2020-06-18 12:00:00,74.02,74.02,73.92,74.02,15310.0,67.8487,67.8487,67.757,67.8487,15310.0
2020-06-18 12:10:00,74.01,74.03,73.98,74.0,9514.0,67.8395,67.8579,67.812,67.8304,9514.0
2020-06-18 12:20:00,73.99,74.14,73.99,74.1,14082.0,67.8212,67.9587,67.8212,67.922,14082.0
2020-06-18 12:30:00,74.1,74.11,73.98,74.0,11467.0,67.922,67.9312,67.812,67.8304,11467.0
2020-06-18 12:40:00,74.04,74.05,73.98,74.05,4000.0,67.867,67.8762,67.812,67.8762,4000.0
2020-06-18 12:50:00,74.04,74.11,74.02,74.08,4072.0,67.867,67.9312,67.8487,67.9037,4072.0
2020-06-18 13:00:00,74.08,74.12,74.03,74.09,7161.0,67.9037,67.9404,67.8579,67.9129,7161.0
2020-06-18 13:10:00,74.1,74.12,74.06,74.12,16141.0,67.922,67.9404,67.8854,67.9404,16141.0
2020-06-18 13:20:00,74.12,74.13,74.04,74.1,15639.0,67.9404,67.9495,67.867,67.922,15639.0
2020-06-18 13:30:00,74.11,74.16,74.08,74.16,3800.0,67.9312,67.977,67.9037,67.977,3800.0
2020-06-18 13:40:00,74.19,74.19,74.16,74.17,3365.0,68.0045,68.0045,67.977,67.9862,3365.0
2020-06-18 13:50:00,74.18,74.19,74.16,74.19,7835.0,67.9954,68.0045,67.977,68.0045,7835.0
2020-06-18 14:00:00,74.19,74.19,73.95,73.98,82933.0,68.0045,68.0045,67.7845,67.812,82933.0
2020-06-18 14:10:00,73.99,74.03,73.94,74.02,13841.0,67.8212,67.8579,67.7754,67.8487,13841.0
2020-06-18 14:20:00,74.02,74.08,74.01,74.05,4375.0,67.8487,67.9037,67.8395,67.8762,4375.0
2020-06-18 14:30:00,74.06,74.15,73.97,74.08,14379.0,67.8854,67.9679,67.8029,67.9037,14379.0
2020-06-18 14:40:00,74.09,74.09,74.0,74.0,36979.0,67.9129,67.9129,67.8304,67.8304,36979.0
2020-06-18 14:50:00,74.01,74.06,73.92,73.92,7746.0,67.8395,67.8854,67.757,67.757,7746.0
2020-06-18 15:00:00,73.94,73.94,73.84,73.9,20729.0,67.7754,67.7754,67.6837,67.7387,20729.0
2020-06-18 15:10:00,73.91,73.92,73.85,73.92,13907.0,67.7479,67.757,67.6929,67.757,13907.0
2020-06-18 15:20:00,73.92,73.97,73.91,73.97,30767.0,67.757,67.8029,67.7479,67.8029,30767.0
2020-06-18 15:30:00,73.98,74.09,73.95,74.08,33381.0,67.812,67.9129,67.7845,67.9037,33381.0
2020-06-18 15:40:00,74.08,74.08,73.97,74.02,26425.0,67.9037,67.9037,67.8029,67.8487,26425.0
2020-06-18 15:50:00,74.02,74.14,73.96,74.14,64889.0,67.8487,67.9587,67.7937,67.9587,64889.0
2020-06-19 09:30:00,75.03,75.03,74.85,74.92,40169.0,68.7745,68.7745,68.6095,68.6737,40169.0
2020-06-19 09:40:00,74.94,74.95,74.77,74.86,30580.0,68.692,68.7012,68.5362,68.6187,30580.0
2020-06-19 09:50:00,74.88,74.9,74.68,74.71,53648.0,68.637,68.6553,68.4537,68.4812,53648.0
2020-06-19 10:00:00,74.72,74.84,74.7,74.81,40087.0,68.4903,68.6003,68.472,68.5728,40087.0
2020-06-19 10:10:00,74.8,74.85,74.75,74.83,35608.0,68.5637,68.6095,68.5178,68.5912,35608.0
2020-06-19 10:20:00,74.84,74.84,74.74,74.77,25600.0,68.6003,68.6003,68.5087,68.5362,25600.0
2020-06-19 10:30:00,74.77,74.77,74.63,74.67,13416.0,68.5362,68.5362,68.4078,68.4445,13416.0
2020-06-19 10:40:00,74.67,74.69,74.56,74.63,29555.0,68.4445,68.4628,68.3437,68.4078,29555.0
2020-06-19 10:50:00,74.65,74.65,74.53,74.56,26665.0,68.4262,68.4262,68.3162,68.3437,26665.0
2020-06-19 11:00:00,74.58,74.69,74.58,74.62,12422.0,68.362,68.4628,68.362,68.3987,12422.0
2020-06-19 11:10:00,74.61,74.72,74.53,74.53,2601.0,68.3895,68.4903,68.3162,68.3162,2601.0
2020-06-19 11:20:00,74.5,74.64,74.44,74.59,55478.0,68.2887,68.417,68.2337,68.3712,55478.0
2020-06-19 11:30:00,74.59,74.61,74.47,74.49,25697.0,68.3712,68.3895,68.2612,68.2795,25697.0
2020-06-19 11:40:00,74.52,74.52,74.4,74.51,16274.0,68.307,68.307,68.197,68.2979,16274.0
2020-06-19 11:50:00,74.49,74.51,74.41,74.42,3618.0,68.2795,68.2979,68.2062,68.2154,3618.0
2020-06-19 12:00:00,74.41,74.41,74.28,74.28,13606.0,68.2062,68.2062,68.087,68.087,13606.0
2020-06-19 12:10:00,74.27,74.33,73.75,73.75,27597.0,68.0779,68.1329,67.6012,67.6012,27597.0
2020-06-19 12:20:00,73.72,73.93,73.66,73.92,28992.0,67.5737,67.7662,67.5187,67.757,28992.0
2020-06-19 12:30:00,73.9,74.0,73.85,73.88,21758.0,67.7387,67.8304,67.6929,67.7204,21758.0
2020-06-19 12:40:00,73.88,74.05,73.78,74.05,16090.0,67.7204,67.8762,67.6287,67.8762,16090.0
2020-06-19 12:50:00,74.07,74.21,74.01,74.2,16562.0,67.8945,68.0229,67.8395,68.0137,16562.0
2020-06-19 13:00:00,74.18,74.18,74.03,74.04,13567.0,67.9954,67.9954,67.8579,67.867,13567.0
2020-06-19 13:10:00,74.05,74.12,73.93,73.95,19236.0,67.8762,67.9404,67.7662,67.7845,19236.0
2020-06-19 13:20:00,73.94,73.95,73.84,73.87,7026.0,67.7754,67.7845,67.6837,67.7112,7026.0
2020-06-19 13:30:00,73.84,73.95,73.75,73.95,8160.0,67.6837,67.7845,67.6012,67.7845,8160.0
2020-06-19 13:40:00,73.92,73.97,73.79,73.85,10554.0,67.757,67.8029,67.6379,67.6929,10554.0
2020-06-19 13:50:00,73.89,73.9,73.69,73.69,12741.0,67.7295,67.7387,67.5462,67.5462,12741.0
2020-06-19 14:00:00,73.69,73.84,73.59,73.71,61184.0,67.5462,67.6837,67.4546,67.5646,61184.0
2020-06-19 14:10:00,73.66,73.73,73.57,73.59,84386.0,67.5187,67.5829,67.4362,67.4546,84386.0
2020-06-19 14:20:00,73.61,73.76,73.61,73.64,26453.0,67.4729,67.6104,67.4729,67.5004,26453.0
2020-06-19 14:30:00,73.63,73.88,73.57,73.87,27386.0,67.4912,67.7204,67.4362,67.7112,27386.0
2020-06-19 14:40:00,73.82,73.97,73.82,73.86,17862.0,67.6654,67.8029,67.6654,67.702,17862.0
2020-06-19 14:50:00,73.9,74.01,73.86,73.97,25730.0,67.7387,67.8395,67.702,67.8029,25730.0
2020-06-19 15:00:00,73.98,74.0,73.91,73.93,7675.0,67.812,67.8304,67.7479,67.7662,7675.0
2020-06-19 15:10:00,73.93,74.17,73.84,74.16,80260.0,67.7662,67.9862,67.6837,67.977,80260.0
2020-06-19 15:20:00,74.16,74.18,74.05,74.06,20720.0,67.977,67.9954,67.8762,67.8854,20720.0
2020-06-19 15:30:00,74.05,74.11,73.98,73.98,31700.0,67.8762,67.9312,67.812,67.812,31700.0
2020-06-19 15:40:00,73.98,74.08,73.82,73.83,140919.0,67.812,67.9037,67.6654,67.6745,140919.0
2020-06-19 15:50:00,73.83,73.96,73.75,73.75,230938.0,67.6745,67.7937,67.6012,67.6012,230938.0
2020-06-22 09:30:00,73.95,73.96,73.65,73.67,205309.0,67.7845,67.7937,67.5096,67.5279,205309.0
2020-06-22 09:40:00,73.67,73.92,73.66,73.9,83358.0,67.5279,67.757,67.5187,67.7387,83358.0
2020-06-22 09:50:00,73.88,74.06,73.85,74.01,82375.0,67.7204,67.8854,67.6929,67.8395,82375.0
2020-06-22 10:00:00,74.02,74.16,73.95,74.16,36632.0,67.8487,67.977,67.7845,67.977,36632.0
2020-06-22 10:10:00,74.15,74.24,74.13,74.15,16184.0,67.9679,68.0504,67.9495,67.9679,16184.0
2020-06-22 10:20:00,74.15,74.21,74.14,74.16,28367.0,67.9679,68.0229,67.9587,67.977,28367.0
2020-06-22 10:30:00,74.16,74.17,74.06,74.13,28050.0,67.977,67.9862,67.8854,67.9495,28050.0
2020-06-22 10:40:00,74.13,74.18,74.05,74.05,48354.0,67.9495,67.9954,67.8762,67.8762,48354.0
2020-06-22 10:50:00,74.05,74.08,73.9,73.91,33195.0,67.8762,67.9037,67.7387,67.7479,33195.0
2020-06-22 11:00:00,73.89,73.99,73.85,73.96,17829.0,67.7295,67.8212,67.6929,67.7937,17829.0
2020-06-22 11:10:00,73.97,74.11,73.96,74.08,21540.0,67.8029,67.9312,67.7937,67.9037,21540.0
2020-06-22 11:20:00,74.08,74.13,74.06,74.12,74422.0,67.9037,67.9495,67.8854,67.9404,74422.0
2020-06-22 11:30:00,74.12,74.18,74.05,74.17,51228.0,67.9404,67.9954,67.8762,67.9862,51228.0
2020-06-22 11:40:00,74.17,74.2,74.14,74.16,25561.0,67.9862,68.0137,67.9587,67.977,25561.0
2020-06-22 11:50:00,74.17,74.22,74.13,74.18,14463.0,67.9862,68.032,67.9495,67.9954,14463.0
2020-06-22 12:00:00,74.16,74.34,74.16,74.32,36031.0,67.977,68.142,67.977,68.1237,36031.0
2020-06-22 12:10:00,74.32,74.41,74.29,74.39,107511.0,68.1237,68.2062,68.0962,68.1879,107511.0
2020-06-22 12:20:00,74.39,74.4,74.34,74.37,23990.0,68.1879,68.197,68.142,68.1695,23990.0
2020-06-22 12:30:00,74.35,74.37,74.33,74.34,17903.0,68.1512,68.1695,68.1329,68.142,17903.0
2020-06-22 12:40:00,74.34,74.49,74.33,74.48,28998.0,68.142,68.2795,68.1329,68.2704,28998.0
2020-06-22 12:50:00,74.48,74.49,74.42,74.42,19398.0,68.2704,68.2795,68.2154,68.2154,19398.0
2020-06-22 13:00:00,74.43,74.48,74.4,74.42,17370.0,68.2245,68.2704,68.197,68.2154,17370.0
2020-06-22 13:10:00,74.42,74.43,74.38,74.4,14181.0,68.2154,68.2245,68.1787,68.197,14181.0
2020-06-22 13:20:00,74.41,74.43,74.36,74.36,10685.0,68.2062,68.2245,68.1604,68.1604,10685.0
2020-06-22 13:30:00,74.37,74.39,74.31,74.33,21292.0,68.1695,68.1879,68.1145,68.1329,21292.0
2020-06-22 13:40:00,74.34,74.43,74.32,74.43,13173.0,68.142,68.2245,68.1237,68.2245,13173.0
2020-06-22 13:50:00,74.42,74.43,74.38,74.4,19408.0,68.2154,68.2245,68.1787,68.197,19408.0
2020-06-22 14:00:00,74.39,74.39,74.26,74.34,42866.0,68.1879,68.1879,68.0687,68.142,42866.0
2020-06-22 14:10:00,74.34,74.34,74.27,74.3,13027.0,68.142,68.142,68.0779,68.1054,13027.0
2020-06-22 14:20:00,74.3,74.4,74.28,74.37,14168.0,68.1054,68.197,68.087,68.1695,14168.0
2020-06-22 14:30:00,74.37,74.43,74.35,74.4,20389.0,68.1695,68.2245,68.1512,68.197,20389.0
2020-06-22 14:40:00,74.4,74.46,74.37,74.44,35549.0,68.197,68.252,68.1695,68.2337,35549.0
2020-06-22 14:50:00,74.44,74.52,74.42,74.51,61086.0,68.2337,68.307,68.2154,68.2979,61086.0
2020-06-22 15:00:00,74.51,74.51,74.47,74.48,39839.0,68.2979,68.2979,68.2612,68.2704,39839.0
2020-06-22 15:10:00,74.48,74.53,74.27,74.3,78505.0,68.2704,68.3162,68.0779,68.1054,78505.0
2020-06-22 15:20:00,74.27,74.28,74.15,74.22,56823.0,68.0779,68.087,67.9679,68.032,56823.0
2020-06-22 15:30:00,74.23,74.32,74.23,74.31,69946.0,68.0412,68.1237,68.0412,68.1145,69946.0
2020-06-22 15:40:00,74.31,74.41,74.28,74.31,69600.0,68.1145,68.2062,68.087,68.1145,69600.0
2020-06-22 15:50:00,74.31,74.47,74.29,74.46,195430.0,68.1145,68.2612,68.0962,68.252,195430.0
2020-06-23 09:30:00,75.16,75.24,75.07,75.23,85174.0,68.8937,68.967,68.8112,68.9578,85174.0
2020-06-23 09:40:00,75.24,75.28,75.17,75.17,105498.0,68.967,69.0037,68.9028,68.9028,105498.0
2020-06-23 09:50:00,75.18,75.21,75.04,75.11,41407.0,68.912,68.9395,68.7837,68.8478,41407.0
2020-06-23 10:00:00,75.12,75.17,74.98,75.1,22358.0,68.857,68.9028,68.7287,68.8387,22358.0
2020-06-23 10:10:00,75.11,75.22,75.08,75.22,19880.0,68.8478,68.9487,68.8203,68.9487,19880.0
2020-06-23 10:20:00,75.22,75.27,75.14,75.25,18717.0,68.9487,68.9945,68.8753,68.9762,18717.0
2020-06-23 10:30:00,75.27,75.28,75.17,75.22,13832.0,68.9945,69.0037,68.9028,68.9487,13832.0
2020-06-23 10:40:00,75.21,75.25,74.96,75.02,39372.0,68.9395,68.9762,68.7103,68.7653,39372.0
2020-06-23 10:50:00,75.02,75.09,75.0,75.08,10401.0,68.7653,68.8295,68.747,68.8203,10401.0
2020-06-23 11:00:00,75.07,75.2,75.0,75.19,29392.0,68.8112,68.9303,68.747,68.9212,29392.0
2020-06-23 11:10:00,75.2,75.24,75.16,75.22,17165.0,68.9303,68.967,68.8937,68.9487,17165.0
2020-06-23 11:20:00,75.22,75.35,75.21,75.31,21751.0,68.9487,69.0678,68.9395,69.0312,21751.0
2020-06-23 11:30:00,75.31,75.33,75.24,75.25,11119.0,69.0312,69.0495,68.967,68.9762,11119.0
2020-06-23 11:40:00,75.25,75.28,75.2,75.21,34361.0,68.9762,69.0037,68.9303,68.9395,34361.0
2020-06-23 11:50:00,75.19,75.23,75.1,75.23,22701.0,68.9212,68.9578,68.8387,68.9578,22701.0
2020-06-23 12:00:00,75.25,75.27,75.22,75.22,6021.0,68.9762,68.9945,68.9487,68.9487,6021.0
2020-06-23 12:10:00,75.23,75.26,75.19,75.23,16117.0,68.9578,68.9853,68.9212,68.9578,16117.0
2020-06-23 12:20:00,75.23,75.28,75.19,75.22,15323.0,68.9578,69.0037,68.9212,68.9487,15323.0
2020-06-23 12:30:00,75.23,75.25,75.16,75.2,20216.0,68.9578,68.9762,68.8937,68.9303,20216.0
2020-06-23 12:40:00,75.2,75.21,75.15,75.2,4332.0,68.9303,68.9395,68.8845,68.9303,4332.0
2020-06-23 12:50:00,75.2,75.21,75.16,75.17,10603.0,68.9303,68.9395,68.8937,68.9028,10603.0
2020-06-23 13:00:00,75.18,75.25,75.18,75.24,6827.0,68.912,68.9762,68.912,68.967,6827.0
2020-06-23 13:10:00,75.23,75.27,75.21,75.26,9530.0,68.9578,68.9945,68.9395,68.9853,9530.0
2020-06-23 13:20:00,75.27,75.31,75.26,75.28,21549.0,68.9945,69.0312,68.9853,69.0037,21549.0
2020-06-23 13:30:00,75.28,75.3,75.25,75.29,22893.0,69.0037,69.022,68.9762,69.0128,22893.0
2020-06-23 13:40:00,75.3,75.32,75.26,75.31,65069.0,69.022,69.0403,68.9853,69.0312,65069.0
2020-06-23 13:50:00,75.3,75.34,75.22,75.27,67947.0,69.022,69.0587,68.9487,68.9945,67947.0
2020-06-23 14:00:00,75.26,75.26,75.11,75.15,32430.0,68.9853,68.9853,68.8478,68.8845,32430.0
2020-06-23 14:10:00,75.16,75.16,75.1,75.13,20725.0,68.8937,68.8937,68.8387,68.8662,20725.0
2020-06-23 14:20:00,75.14,75.19,75.14,75.17,19549.0,68.8753,68.9212,68.8753,68.9028,19549.0
2020-06-23 14:30:00,75.18,75.22,75.16,75.2,27004.0,68.912,68.9487,68.8937,68.9303,27004.0
2020-06-23 14:40:00,75.2,75.21,75.04,75.07,35322.0,68.9303,68.9395,68.7837,68.8112,35322.0
2020-06-23 14:50:00,75.07,75.13,75.05,75.1,122538.0,68.8112,68.8662,68.7928,68.8387,122538.0
2020-06-23 15:00:00,75.08,75.09,75.0,75.05,56585.0,68.8203,68.8295,68.747,68.7928,56585.0
2020-06-23 15:10:00,75.05,75.12,74.99,75.09,23066.0,68.7928,68.857,68.7378,68.8295,23066.0
2020-06-23 15:20:00,75.08,75.09,74.94,74.97,67180.0,68.8203,68.8295,68.692,68.7195,67180.0
2020-06-23 15:30:00,74.95,75.01,74.88,74.98,145713.0,68.7012,68.7562,68.637,68.7287,145713.0
2020-06-23 15:40:00,74.95,74.98,74.88,74.91,70873.0,68.7012,68.7287,68.637,68.6645,70873.0
2020-06-23 15:50:00,74.91,74.91,74.74,74.82,147511.0,68.6645,68.6645,68.5087,68.582,147511.0
2020-06-24 09:30:00,74.24,74.38,74.17,74.34,97395.0,68.0504,68.1787,67.9862,68.142,97395.0
2020-06-24 09:40:00,74.34,74.39,74.15,74.15,52970.0,68.142,68.1879,67.9679,67.9679,52970.0
2020-06-24 09:50:00,74.15,74.17,73.8,73.81,55213.0,67.9679,67.9862,67.647,67.6562,55213.0
2020-06-24 10:00:00,73.84,73.86,73.68,73.75,35458.0,67.6837,67.702,67.5371,67.6012,35458.0
2020-06-24 10:10:00,73.76,73.9,73.71,73.81,14841.0,67.6104,67.7387,67.5646,67.6562,14841.0
2020-06-24 10:20:00,73.84,73.96,73.84,73.95,6875.0,67.6837,67.7937,67.6837,67.7845,6875.0
2020-06-24 10:30:00,73.92,73.93,73.55,73.56,58997.0,67.757,67.7662,67.4179,67.4271,58997.0
2020-06-24 10:40:00,73.58,73.65,73.54,73.56,10531.0,67.4454,67.5096,67.4087,67.4271,10531.0
2020-06-24 10:50:00,73.63,73.69,73.49,73.57,103802.0,67.4912,67.5462,67.3629,67.4362,103802.0
2020-06-24 11:00:00,73.53,73.62,73.36,73.36,40845.0,67.3996,67.4821,67.2437,67.2437,40845.0
2020-06-24 11:10:00,73.37,73.4,73.15,73.17,26138.0,67.2529,67.2804,67.0512,67.0696,26138.0
2020-06-24 11:20:00,73.17,73.24,73.1,73.2,66550.0,67.0696,67.1337,67.0054,67.0971,66550.0
2020-06-24 11:30:00,73.2,73.23,72.89,72.9,25995.0,67.0971,67.1246,66.8129,66.8221,25995.0
2020-06-24 11:40:00,72.91,72.93,72.64,72.67,36728.0,66.8313,66.8496,66.5838,66.6113,36728.0
2020-06-24 11:50:00,72.71,72.87,72.66,72.87,51837.0,66.6479,66.7946,66.6021,66.7946,51837.0
2020-06-24 12:00:00,72.88,73.01,72.82,72.85,39096.0,66.8038,66.9229,66.7488,66.7763,39096.0
2020-06-24 12:10:00,72.86,73.07,72.82,73.07,12253.0,66.7854,66.9779,66.7488,66.9779,12253.0
2020-06-24 12:20:00,73.05,73.1,72.95,73.02,27601.0,66.9596,67.0054,66.8679,66.9321,27601.0
2020-06-24 12:30:00,73.0,73.01,72.93,72.96,10683.0,66.9137,66.9229,66.8496,66.8771,10683.0
2020-06-24 12:40:00,72.97,73.2,72.97,73.15,15052.0,66.8862,67.0971,66.8862,67.0512,15052.0
2020-06-24 12:50:00,73.13,73.31,73.11,73.3,36505.0,67.0329,67.1979,67.0146,67.1887,36505.0
2020-06-24 13:00:00,73.3,73.36,73.25,73.27,75996.0,67.1887,67.2437,67.1429,67.1612,75996.0
2020-06-24 13:10:00,73.27,73.35,73.19,73.29,138818.0,67.1612,67.2346,67.0879,67.1796,138818.0
2020-06-24 13:20:00,73.29,73.29,73.06,73.07,82508.0,67.1796,67.1796,66.9687,66.9779,82508.0
2020-06-24 13:30:00,73.06,73.06,72.93,72.95,78663.0,66.9687,66.9687,66.8496,66.8679,78663.0
2020-06-24 13:40:00,72.97,73.02,72.88,73.02,80030.0,66.8862,66.9321,66.8038,66.9321,80030.0
2020-06-24 13:50:00,73.02,73.04,72.93,73.03,79853.0,66.9321,66.9504,66.8496,66.9412,79853.0
2020-06-24 14:00:00,73.04,73.08,72.81,73.08,43861.0,66.9504,66.9871,66.7396,66.9871,43861.0
2020-06-24 14:10:00,73.06,73.15,72.99,73.09,19715.0,66.9687,67.0512,66.9046,66.9962,19715.0
2020-06-24 14:20:00,73.1,73.18,73.04,73.15,21345.0,67.0054,67.0787,66.9504,67.0512,21345.0
2020-06-24 14:30:00,73.14,73.2,73.09,73.14,12887.0,67.0421,67.0971,66.9962,67.0421,12887.0
2020-06-24 14:40:00,73.14,73.16,72.99,73.09,25777.0,67.0421,67.0604,66.9046,66.9962,25777.0
2020-06-24 14:50:00,73.09,73.09,72.95,72.97,87421.0,66.9962,66.9962,66.8679,66.8862,87421.0
2020-06-24 15:00:00,72.99,73.14,72.99,73.05,55097.0,66.9046,67.0421,66.9046,66.9596,55097.0
2020-06-24 15:10:00,73.06,73.37,73.02,73.35,113419.0,66.9687,67.2529,66.9321,67.2346,113419.0
2020-06-24 15:20:00,73.34,73.37,73.18,73.18,15527.0,67.2254,67.2529,67.0787,67.0787,15527.0
2020-06-24 15:30:00,73.2,73.24,73.09,73.14,61880.0,67.0971,67.1337,66.9962,67.0421,61880.0
2020-06-24 15:40:00,73.15,73.37,73.15,73.23,57095.0,67.0512,67.2529,67.0512,67.1246,57095.0
2020-06-24 15:50:00,73.22,73.22,72.96,73.02,161066.0,67.1154,67.1154,66.8771,66.9321,161066.0
2020-06-25 09:30:00,72.96,73.02,72.85,72.95,66538.0,66.8771,66.9321,66.7763,66.8679,66538.0
2020-06-25 09:40:00,72.96,72.96,72.54,72.55,59932.0,66.8771,66.8771,66.4921,66.5013,59932.0
2020-06-25 09:50:00,72.53,72.85,72.51,72.82,27172.0,66.4829,66.7763,66.4646,66.7488,27172.0
2020-06-25 10:00:00,72.87,73.07,72.86,72.95,39379.0,66.7946,66.9779,66.7854,66.8679,39379.0
2020-06-25 10:10:00,72.94,73.2,72.93,73.08,67671.0,66.8587,67.0971,66.8496,66.9871,67671.0
2020-06-25 10:20:00,73.09,73.33,73.09,73.28,24510.0,66.9962,67.2162,66.9962,67.1704,24510.0
2020-06-25 10:30:00,73.28,73.32,73.15,73.16,43508.0,67.1704,67.2071,67.0512,67.0604,43508.0
2020-06-25 10:40:00,73.17,73.26,73.06,73.12,27343.0,67.0696,67.1521,66.9687,67.0237,27343.0
2020-06-25 10:50:00,73.11,73.16,73.03,73.12,23703.0,67.0146,67.0604,66.9412,67.0237,23703.0
2020-06-25 11:00:00,73.06,73.11,72.92,72.96,26941.0,66.9687,67.0146,66.8404,66.8771,26941.0
2020-06-25 11:10:00,72.95,73.22,72.88,73.21,30485.0,66.8679,67.1154,66.8038,67.1062,30485.0
2020-06-25 11:20:00,73.2,73.21,73.13,73.14,17833.0,67.0971,67.1062,67.0329,67.0421,17833.0
2020-06-25 11:30:00,73.17,73.2,72.87,72.98,42859.0,67.0696,67.0971,66.7946,66.8954,42859.0
2020-06-25 11:40:00,72.97,73.05,72.86,73.05,12348.0,66.8862,66.9596,66.7854,66.9596,12348.0
2020-06-25 11:50:00,73.06,73.13,73.04,73.11,5175.0,66.9687,67.0329,66.9504,67.0146,5175.0
2020-06-25 12:00:00,73.19,73.31,73.19,73.23,27994.0,67.0879,67.1979,67.0879,67.1246,27994.0
2020-06-25 12:10:00,73.24,73.34,73.22,73.32,8181.0,67.1337,67.2254,67.1154,67.2071,8181.0
2020-06-25 12:20:00,73.34,73.4,73.3,73.3,21458.0,67.2254,67.2804,67.1887,67.1887,21458.0
2020-06-25 12:30:00,73.3,73.38,73.25,73.34,41119.0,67.1887,67.2621,67.1429,67.2254,41119.0
2020-06-25 12:40:00,73.32,73.45,73.31,73.37,28783.0,67.2071,67.3262,67.1979,67.2529,28783.0
2020-06-25 12:50:00,73.36,73.38,73.3,73.33,82643.0,67.2437,67.2621,67.1887,67.2162,82643.0
2020-06-25 13:00:00,73.32,73.32,73.21,73.23,18798.0,67.2071,67.2071,67.1062,67.1246,18798.0
2020-06-25 13:10:00,73.23,73.32,73.21,73.31,7787.0,67.1246,67.2071,67.1062,67.1979,7787.0
2020-06-25 13:20:00,73.32,73.32,73.24,73.28,3047.0,67.2071,67.2071,67.1337,67.1704,3047.0
2020-06-25 13:30:00,73.27,73.35,73.18,73.34,27020.0,67.1612,67.2346,67.0787,67.2254,27020.0
2020-06-25 13:40:00,73.35,73.36,73.31,73.36,6169.0,67.2346,67.2437,67.1979,67.2437,6169.0
2020-06-25 13:50:00,73.34,73.34,73.25,73.27,5800.0,67.2254,67.2254,67.1429,67.1612,5800.0
2020-06-25 14:00:00,73.27,73.27,73.18,73.25,17762.0,67.1612,67.1612,67.0787,67.1429,17762.0
2020-06-25 14:10:00,73.24,73.31,73.23,73.27,16005.0,67.1337,67.1979,67.1246,67.1612,16005.0
2020-06-25 14:20:00,73.26,73.26,73.11,73.19,21975.0,67.1521,67.1521,67.0146,67.0879,21975.0
2020-06-25 14:30:00,73.18,73.18,73.05,73.11,36991.0,67.0787,67.0787,66.9596,67.0146,36991.0
2020-06-25 14:40:00,73.13,73.19,73.13,73.16,13570.0,67.0329,67.0879,67.0329,67.0604,13570.0
2020-06-25 14:50:00,73.16,73.26,73.16,73.22,18689.0,67.0604,67.1521,67.0604,67.1154,18689.0
2020-06-25 15:00:00,73.2,73.55,73.16,73.51,75900.0,67.0971,67.4179,67.0604,67.3812,75900.0
2020-06-25 15:10:00,73.51,73.59,73.44,73.56,70236.0,67.3812,67.4546,67.3171,67.4271,70236.0
2020-06-25 15:20:00,73.57,73.77,73.57,73.72,101303.0,67.4362,67.6195,67.4362,67.5737,101303.0
2020-06-25 15:30:00,73.72,73.8,73.61,73.64,105318.0,67.5737,67.647,67.4729,67.5004,105318.0
2020-06-25 15:40:00,73.64,73.73,73.61,73.63,54166.0,67.5004,67.5829,67.4729,67.4912,54166.0
2020-06-25 15:50:00,73.63,73.87,73.63,73.82,167272.0,67.4912,67.7112,67.4912,67.6654,167272.0
2020-06-26 09:30:00,73.64,73.65,73.46,73.52,68090.0,67.5004,67.5096,67.3354,67.3904,68090.0
2020-06-26 09:40:00,73.51,73.51,73.26,73.38,43453.0,67.3812,67.3812,67.1521,67.2621,43453.0
2020-06-26 09:50:00,73.38,73.4,73.26,73.4,63679.0,67.2621,67.2804,67.1521,67.2804,63679.0
2020-06-26 10:00:00,73.41,73.41,73.18,73.21,17977.0,67.2896,67.2896,67.0787,67.1062,17977.0
2020-06-26 10:10:00,73.2,73.2,72.9,72.95,6830.0,67.0971,67.0971,66.8221,66.8679,6830.0
2020-06-26 10:20:00,72.92,72.95,72.75,72.89,35236.0,66.8404,66.8679,66.6846,66.8129,35236.0
2020-06-26 10:30:00,72.88,72.93,72.54,72.55,115415.0,66.8038,66.8496,66.4921,66.5013,115415.0
2020-06-26 10:40:00,72.51,72.71,72.51,72.52,25489.0,66.4646,66.6479,66.4646,66.4738,25489.0
2020-06-26 10:50:00,72.52,72.68,72.44,72.54,46026.0,66.4738,66.6204,66.4004,66.4921,46026.0
2020-06-26 11:00:00,72.61,72.85,72.6,72.79,47008.0,66.5563,66.7763,66.5471,66.7213,47008.0
2020-06-26 11:10:00,72.8,72.81,72.63,72.68,49296.0,66.7304,66.7396,66.5746,66.6204,49296.0
2020-06-26 11:20:00,72.67,72.76,72.61,72.72,59490.0,66.6113,66.6938,66.5563,66.6571,59490.0
2020-06-26 11:30:00,72.73,72.83,72.6,72.81,16149.0,66.6663,66.7579,66.5471,66.7396,16149.0
2020-06-26 11:40:00,72.8,72.87,72.74,72.86,15618.0,66.7304,66.7946,66.6754,66.7854,15618.0
2020-06-26 11:50:00,72.86,72.92,72.76,72.86,27117.0,66.7854,66.8404,66.6938,66.7854,27117.0
2020-06-26 12:00:00,72.82,72.84,72.67,72.67,20009.0,66.7488,66.7671,66.6113,66.6113,20009.0
2020-06-26 12:10:00,72.67,72.72,72.53,72.53,26552.0,66.6113,66.6571,66.4829,66.4829,26552.0
2020-06-26 12:20:00,72.5,72.71,72.44,72.68,22151.0,66.4554,66.6479,66.4004,66.6204,22151.0
2020-06-26 12:30:00,72.67,72.7,72.59,72.68,15630.0,66.6113,66.6388,66.5379,66.6204,15630.0
2020-06-26 12:40:00,72.66,72.68,72.51,72.62,27327.0,66.6021,66.6204,66.4646,66.5654,27327.0
2020-06-26 12:50:00,72.63,72.76,72.59,72.75,17045.0,66.5746,66.6938,66.5379,66.6846,17045.0
2020-06-26 13:00:00,72.72,72.87,72.7,72.84,13889.0,66.6571,66.7946,66.6388,66.7671,13889.0
2020-06-26 13:10:00,72.83,72.83,72.77,72.8,5300.0,66.7579,66.7579,66.7029,66.7304,5300.0
2020-06-26 13:20:00,72.81,72.85,72.76,72.81,21828.0,66.7396,66.7763,66.6938,66.7396,21828.0
2020-06-26 13:30:00,72.79,72.91,72.76,72.89,20413.0,66.7213,66.8313,66.6938,66.8129,20413.0
2020-06-26 13:40:00,72.84,72.84,72.78,72.81,5313.0,66.7671,66.7671,66.7121,66.7396,5313.0
2020-06-26 13:50:00,72.84,72.84,72.73,72.73,40046.0,66.7671,66.7671,66.6663,66.6663,40046.0
2020-06-26 14:00:00,72.72,72.79,72.67,72.73,16845.0,66.6571,66.7213,66.6113,66.6663,16845.0
2020-06-26 14:10:00,72.74,72.79,72.64,72.65,25182.0,66.6754,66.7213,66.5838,66.5929,25182.0
2020-06-26 14:20:00,72.62,72.67,72.52,72.56,40883.0,66.5654,66.6113,66.4738,66.5104,40883.0
2020-06-26 14:30:00,72.56,72.6,72.45,72.47,46356.0,66.5104,66.5471,66.4096,66.4279,46356.0
2020-06-26 14:40:00,72.46,72.55,72.36,72.42,37608.0,66.4188,66.5013,66.3271,66.3821,37608.0
2020-06-26 14:50:00,72.42,72.54,72.42,72.49,24275.0,66.3821,66.4921,66.3821,66.4463,24275.0
2020-06-26 15:00:00,72.48,72.59,72.4,72.45,60536.0,66.4371,66.5379,66.3638,66.4096,60536.0
2020-06-26 15:10:00,72.45,72.54,72.4,72.42,92332.0,66.4096,66.4921,66.3638,66.3821,92332.0
2020-06-26 15:20:00,72.42,72.49,72.33,72.47,54515.0,66.3821,66.4463,66.2996,66.4279,54515.0
2020-06-26 15:30:00,72.45,72.47,72.29,72.33,24936.0,66.4096,66.4279,66.2629,66.2996,24936.0
2020-06-26 15:40:00,72.32,72.68,72.29,72.5,79000.0,66.2904,66.6204,66.2629,66.4554,79000.0
2020-06-26 15:50:00,72.51,72.52,72.36,72.41,184783.0,66.4646,66.4738,66.3271,66.3729,184783.0
2020-06-29 09:30:00,72.69,72.75,72.33,72.34,134064.0,66.6296,66.6846,66.2996,66.3088,134064.0
2020-06-29 09:40:00,72.32,72.34,72.17,72.3,196895.0,66.2904,66.3088,66.1529,66.2721,196895.0
2020-06-29 09:50:00,72.29,72.5,72.21,72.49,45737.0,66.2629,66.4554,66.1896,66.4463,45737.0
2020-06-29 10:00:00,72.53,72.64,72.51,72.58,33195.0,66.4829,66.5838,66.4646,66.5288,33195.0
2020-06-29 10:10:00,72.63,72.86,72.52,72.84,46008.0,66.5746,66.7854,66.4738,66.7671,46008.0
2020-06-29 10:20:00,72.84,72.92,72.8,72.82,25268.0,66.7671,66.8404,66.7304,66.7488,25268.0
2020-06-29 10:30:00,72.86,73.03,72.83,73.0,97156.0,66.7854,66.9412,66.7579,66.9137,97156.0
2020-06-29 10:40:00,73.01,73.03,72.92,73.02,16000.0,66.9229,66.9412,66.8404,66.9321,16000.0
2020-06-29 10:50:00,73.02,73.12,72.91,72.95,57369.0,66.9321,67.0237,66.8313,66.8679,57369.0
2020-06-29 11:00:00,72.93,72.96,72.84,72.86,33566.0,66.8496,66.8771,66.7671,66.7854,33566.0
2020-06-29 11:10:00,72.86,72.86,72.79,72.86,38576.0,66.7854,66.7854,66.7213,66.7854,38576.0
2020-06-29 11:20:00,72.9,73.05,72.87,73.03,344334.0,66.8221,66.9596,66.7946,66.9412,344334.0
2020-06-29 11:30:00,73.03,73.05,72.92,72.98,13137.0,66.9412,66.9596,66.8404,66.8954,13137.0
2020-06-29 11:40:00,72.95,73.03,72.91,72.98,10367.0,66.8679,66.9412,66.8313,66.8954,10367.0
2020-06-29 11:50:00,72.97,72.99,72.89,72.92,9967.0,66.8862,66.9046,66.8129,66.8404,9967.0
2020-06-29 12:00:00,72.92,73.02,72.92,72.94,4964.0,66.8404,66.9321,66.8404,66.8587,4964.0
2020-06-29 12:10:00,72.95,73.09,72.93,73.08,70406.0,66.8679,66.9962,66.8496,66.9871,70406.0
2020-06-29 12:20:00,73.09,73.12,73.07,73.09,78221.0,66.9962,67.0237,66.9779,66.9962,78221.0
2020-06-29 12:30:00,73.09,73.13,73.07,73.11,34813.0,66.9962,67.0329,66.9779,67.0146,34813.0
2020-06-29 12:40:00,73.11,73.12,73.08,73.12,10062.0,67.0146,67.0237,66.9871,67.0237,10062.0
2020-06-29 12:50:00,73.11,73.13,73.02,73.03,19433.0,67.0146,67.0329,66.9321,66.9412,19433.0
2020-06-29 13:00:00,73.04,73.04,72.99,73.0,10323.0,66.9504,66.9504,66.9046,66.9137,10323.0
2020-06-29 13:10:00,73.0,73.06,73.0,73.03,12602.0,66.9137,66.9687,66.9137,66.9412,12602.0
2020-06-29 13:20:00,73.02,73.08,73.02,73.08,31911.0,66.9321,66.9871,66.9321,66.9871,31911.0
2020-06-29 13:30:00,73.07,73.17,73.04,73.16,21247.0,66.9779,67.0696,66.9504,67.0604,21247.0
2020-06-29 13:40:00,73.15,73.15,73.12,73.13,12888.0,67.0512,67.0512,67.0237,67.0329,12888.0
2020-06-29 13:50:00,73.11,73.11,73.07,73.07,8079.0,67.0146,67.0146,66.9779,66.9779,8079.0
2020-06-29 14:00:00,73.08,73.11,73.01,73.01,3612.0,66.9871,67.0146,66.9229,66.9229,3612.0
2020-06-29 14:10:00,73.02,73.09,73.02,73.09,3762.0,66.9321,66.9962,66.9321,66.9962,3762.0
2020-06-29 14:20:00,73.04,73.07,72.98,72.98,2871.0,66.9504,66.9779,66.8954,66.8954,2871.0
2020-06-29 14:30:00,72.99,73.01,72.97,73.0,8241.0,66.9046,66.9229,66.8862,66.9137,8241.0
2020-06-29 14:40:00,72.99,73.05,72.93,72.95,7450.0,66.9046,66.9596,66.8496,66.8679,7450.0
2020-06-29 14:50:00,72.92,72.99,72.9,72.97,8525.0,66.8404,66.9046,66.8221,66.8862,8525.0
2020-06-29 15:00:00,72.96,72.97,72.85,72.85,32305.0,66.8771,66.8862,66.7763,66.7763,32305.0
2020-06-29 15:10:00,72.86,72.91,72.82,72.89,20910.0,66.7854,66.8313,66.7488,66.8129,20910.0
2020-06-29 15:20:00,72.89,72.98,72.89,72.95,15871.0,66.8129,66.8954,66.8129,66.8679,15871.0
2020-06-29 15:30:00,72.96,73.06,72.96,73.01,47737.0,66.8771,66.9687,66.8771,66.9229,47737.0
2020-06-29 15:40:00,73.02,73.04,72.88,72.9,50917.0,66.9321,66.9504,66.8038,66.8221,50917.0
2020-06-29 15:50:00,72.91,73.23,72.88,73.23,79626.0,66.8313,67.1246,66.8038,67.1246,79626.0
2020-06-30 09:30:00,73.0,73.18,72.94,73.17,50258.0,66.9137,67.0787,66.8587,67.0696,50258.0
2020-06-30 09:40:00,73.17,73.23,73.04,73.09,73991.0,67.0696,67.1246,66.9504,66.9962,73991.0
2020-06-30 09:50:00,73.08,73.16,73.01,73.09,69768.0,66.9871,67.0604,66.9229,66.9962,69768.0
2020-06-30 10:00:00,73.09,73.26,73.07,73.25,25962.0,66.9962,67.1521,66.9779,67.1429,25962.0
2020-06-30 10:10:00,73.25,73.25,73.17,73.19,14909.0,67.1429,67.1429,67.0696,67.0879,14909.0
2020-06-30 10:20:00,73.21,73.33,73.18,73.23,17990.0,67.1062,67.2162,67.0787,67.1246,17990.0
2020-06-30 10:30:00,73.24,73.27,73.17,73.18,32308.0,67.1337,67.1612,67.0696,67.0787,32308.0
2020-06-30 10:40:00,73.2,73.35,73.19,73.29,35477.0,67.0971,67.2346,67.0879,67.1796,35477.0
2020-06-30 10:50:00,73.3,73.48,73.3,73.46,44578.0,67.1887,67.3537,67.1887,67.3354,44578.0
2020-06-30 11:00:00,73.46,73.56,73.43,73.51,22933.0,67.3354,67.4271,67.3079,67.3812,22933.0
2020-06-30 11:10:00,73.52,73.6,73.44,73.6,20552.0,67.3904,67.4637,67.3171,67.4637,20552.0
2020-06-30 11:20:00,73.6,73.66,73.57,73.6,29352.0,67.4637,67.5187,67.4362,67.4637,29352.0
2020-06-30 11:30:00,73.57,73.59,73.47,73.51,16542.0,67.4362,67.4546,67.3446,67.3812,16542.0
2020-06-30 11:40:00,73.51,73.54,73.45,73.52,24662.0,67.3812,67.4087,67.3262,67.3904,24662.0
2020-06-30 11:50:00,73.52,73.55,73.49,73.53,13401.0,67.3904,67.4179,67.3629,67.3996,13401.0
2020-06-30 12:00:00,73.53,73.58,73.49,73.58,20727.0,67.3996,67.4454,67.3629,67.4454,20727.0
2020-06-30 12:10:00,73.58,73.69,73.58,73.65,27723.0,67.4454,67.5462,67.4454,67.5096,27723.0
2020-06-30 12:20:00,73.64,73.64,73.6,73.62,39901.0,67.5004,67.5004,67.4637,67.4821,39901.0
2020-06-30 12:30:00,73.6,73.64,73.52,73.57,86372.0,67.4637,67.5004,67.3904,67.4362,86372.0
2020-06-30 12:40:00,73.57,73.57,73.41,73.44,26820.0,67.4362,67.4362,67.2896,67.3171,26820.0
2020-06-30 12:50:00,73.44,73.46,73.4,73.41,16246.0,67.3171,67.3354,67.2804,67.2896,16246.0
2020-06-30 13:00:00,73.41,73.44,73.34,73.37,8503.0,67.2896,67.3171,67.2254,67.2529,8503.0
2020-06-30 13:10:00,73.36,73.37,73.31,73.36,16617.0,67.2437,67.2529,67.1979,67.2437,16617.0
2020-06-30 13:20:00,73.35,73.42,73.34,73.42,7605.0,67.2346,67.2987,67.2254,67.2987,7605.0
2020-06-30 13:30:00,73.42,73.43,73.36,73.38,11288.0,67.2987,67.3079,67.2437,67.2621,11288.0
2020-06-30 13:40:00,73.38,73.38,73.31,73.38,21995.0,67.2621,67.2621,67.1979,67.2621,21995.0
2020-06-30 13:50:00,73.37,73.44,73.34,73.43,7943.0,67.2529,67.3171,67.2254,67.3079,7943.0
2020-06-30 14:00:00,73.42,73.42,73.33,73.41,13732.0,67.2987,67.2987,67.2162,67.2896,13732.0
2020-06-30 14:10:00,73.41,73.43,73.36,73.41,33225.0,67.2896,67.3079,67.2437,67.2896,33225.0
2020-06-30 14:20:00,73.4,73.52,73.39,73.52,17691.0,67.2804,67.3904,67.2712,67.3904,17691.0
2020-06-30 14:30:00,73.52,73.56,73.5,73.54,70644.0,67.3904,67.4271,67.3721,67.4087,70644.0
2020-06-30 14:40:00,73.55,73.6,73.54,73.55,54814.0,67.4179,67.4637,67.4087,67.4179,54814.0
2020-06-30 14:50:00,73.56,73.57,73.53,73.56,18089.0,67.4271,67.4362,67.3996,67.4271,18089.0
2020-06-30 15:00:00,73.56,73.57,73.43,73.47,32451.0,67.4271,67.4362,67.3079,67.3446,32451.0
2020-06-30 15:10:00,73.45,73.52,73.44,73.52,19519.0,67.3262,67.3904,67.3171,67.3904,19519.0
2020-06-30 15:20:00,73.51,73.65,73.51,73.63,137820.0,67.3812,67.5096,67.3812,67.4912,137820.0
2020-06-30 15:30:00,73.61,73.74,73.61,73.71,60577.0,67.4729,67.5921,67.4729,67.5646,60577.0
2020-06-30 15:40:00,73.72,73.83,73.72,73.79,230590.0,67.5737,67.6745,67.5737,67.6379,230590.0
2020-06-30 15:50:00,73.8,74.08,73.76,73.76,952043.0,67.647,67.9037,67.6104,67.6104,952043.0
2020-07-01 09:30:00,73.95,74.2,73.9,74.05,235126.0,67.7845,68.0137,67.7387,67.8762,235126.0
2020-07-01 09:40:00,74.05,74.23,74.05,74.14,82057.0,67.8762,68.0412,67.8762,67.9587,82057.0
2020-07-01 09:50:00,74.13,74.21,73.96,74.04,42266.0,67.9495,68.0229,67.7937,67.867,42266.0
2020-07-01 10:00:00,74.05,74.28,74.05,74.25,102625.0,67.8762,68.087,67.8762,68.0595,102625.0
2020-07-01 10:10:00,74.25,74.35,74.25,74.3,28550.0,68.0595,68.1512,68.0595,68.1054,28550.0
2020-07-01 10:20:00,74.31,74.34,74.24,74.33,127835.0,68.1145,68.142,68.0504,68.1329,127835.0
2020-07-01 10:30:00,74.34,74.41,74.2,74.27,54284.0,68.142,68.2062,68.0137,68.0779,54284.0
2020-07-01 10:40:00,74.27,74.27,74.07,74.07,17849.0,68.0779,68.0779,67.8945,67.8945,17849.0
2020-07-01 10:50:00,74.07,74.21,74.05,74.21,12523.0,67.8945,68.0229,67.8762,68.0229,12523.0
2020-07-01 11:00:00,74.21,74.22,74.11,74.19,33688.0,68.0229,68.032,67.9312,68.0045,33688.0
2020-07-01 11:10:00,74.17,74.19,74.04,74.06,25782.0,67.9862,68.0045,67.867,67.8854,25782.0
2020-07-01 11:20:00,74.05,74.07,73.89,73.92,50627.0,67.8762,67.8945,67.7295,67.757,50627.0
2020-07-01 11:30:00,73.93,74.0,73.92,74.0,21587.0,67.7662,67.8304,67.757,67.8304,21587.0
2020-07-01 11:40:00,74.0,74.14,73.99,74.14,17998.0,67.8304,67.9587,67.8212,67.9587,17998.0
2020-07-01 11:50:00,74.15,74.18,74.13,74.15,10509.0,67.9679,67.9954,67.9495,67.9679,10509.0
2020-07-01 12:00:00,74.15,74.18,74.12,74.17,146096.0,67.9679,67.9954,67.9404,67.9862,146096.0
2020-07-01 12:10:00,74.16,74.29,74.15,74.28,20528.0,67.977,68.0962,67.9679,68.087,20528.0
2020-07-01 12:20:00,74.28,74.32,74.27,74.31,9044.0,68.087,68.1237,68.0779,68.1145,9044.0
2020-07-01 12:30:00,74.31,74.39,74.31,74.39,45044.0,68.1145,68.1879,68.1145,68.1879,45044.0
2020-07-01 12:40:00,74.38,74.38,74.18,74.3,190526.0,68.1787,68.1787,67.9954,68.1054,190526.0
2020-07-01 12:50:00,74.29,74.31,74.21,74.28,9315.0,68.0962,68.1145,68.0229,68.087,9315.0
2020-07-01 13:00:00,74.3,74.3,74.19,74.19,6276.0,68.1054,68.1054,68.0045,68.0045,6276.0
2020-07-01 13:10:00,74.19,74.22,74.17,74.21,3800.0,68.0045,68.032,67.9862,68.0229,3800.0
2020-07-01 13:20:00,74.21,74.27,74.18,74.25,5240.0,68.0229,68.0779,67.9954,68.0595,5240.0
2020-07-01 13:30:00,74.26,74.3,74.24,74.3,5961.0,68.0687,68.1054,68.0504,68.1054,5961.0
2020-07-01 13:40:00,74.3,74.3,74.16,74.19,23410.0,68.1054,68.1054,67.977,68.0045,23410.0
2020-07-01 13:50:00,74.18,74.23,74.16,74.23,10201.0,67.9954,68.0412,67.977,68.0412,10201.0
2020-07-01 14:00:00,74.22,74.32,74.22,74.32,18644.0,68.032,68.1237,68.032,68.1237,18644.0
2020-07-01 14:10:00,74.31,74.32,74.27,74.3,9002.0,68.1145,68.1237,68.0779,68.1054,9002.0
2020-07-01 14:20:00,74.3,74.31,74.23,74.27,5540.0,68.1054,68.1145,68.0412,68.0779,5540.0
2020-07-01 14:30:00,74.29,74.31,74.17,74.18,27270.0,68.0962,68.1145,67.9862,67.9954,27270.0
2020-07-01 14:40:00,74.19,74.22,74.14,74.18,17361.0,68.0045,68.032,67.9587,67.9954,17361.0
2020-07-01 14:50:00,74.18,74.28,74.18,74.26,11798.0,67.9954,68.087,67.9954,68.0687,11798.0
2020-07-01 15:00:00,74.26,74.37,74.24,74.36,35457.0,68.0687,68.1695,68.0504,68.1604,35457.0
2020-07-01 15:10:00,74.36,74.37,74.29,74.36,39816.0,68.1604,68.1695,68.0962,68.1604,39816.0
2020-07-01 15:20:00,74.35,74.44,74.35,74.42,56152.0,68.1512,68.2337,68.1512,68.2154,56152.0
2020-07-01 15:30:00,74.42,74.46,74.36,74.42,68158.0,68.2154,68.252,68.1604,68.2154,68158.0
2020-07-01 15:40:00,74.43,74.51,74.4,74.5,64469.0,68.2245,68.2979,68.197,68.2887,64469.0
2020-07-01 15:50:00,74.49,74.49,74.22,74.25,164031.0,68.2795,68.2795,68.032,68.0595,164031.0
2020-07-02 09:30:00,75.26,75.51,75.26,75.42,58010.0,68.9853,69.2145,68.9853,69.132,58010.0
2020-07-02 09:40:00,75.43,75.55,75.41,75.51,74053.0,69.1411,69.2511,69.1228,69.2145,74053.0
2020-07-02 09:50:00,75.51,75.58,75.47,75.56,60993.0,69.2145,69.2786,69.1778,69.2603,60993.0
2020-07-02 10:00:00,75.58,75.63,75.52,75.55,44175.0,69.2786,69.3245,69.2236,69.2511,44175.0
2020-07-02 10:10:00,75.57,75.59,75.43,75.49,86998.0,69.2695,69.2878,69.1411,69.1961,86998.0
2020-07-02 10:20:00,75.49,75.51,75.17,75.18,40677.0,69.1961,69.2145,68.9028,68.912,40677.0
2020-07-02 10:30:00,75.16,75.26,75.15,75.23,73128.0,68.8937,68.9853,68.8845,68.9578,73128.0
2020-07-02 10:40:00,75.23,75.33,75.18,75.24,21014.0,68.9578,69.0495,68.912,68.967,21014.0
2020-07-02 10:50:00,75.24,75.26,75.01,75.01,33653.0,68.967,68.9853,68.7562,68.7562,33653.0
2020-07-02 11:00:00,75.01,75.08,74.91,75.0,47215.0,68.7562,68.8203,68.6645,68.747,47215.0
2020-07-02 11:10:00,75.02,75.03,74.86,75.03,19803.0,68.7653,68.7745,68.6187,68.7745,19803.0
2020-07-02 11:20:00,75.05,75.13,75.03,75.05,17801.0,68.7928,68.8662,68.7745,68.7928,17801.0
2020-07-02 11:30:00,75.11,75.18,75.11,75.17,39548.0,68.8478,68.912,68.8478,68.9028,39548.0
2020-07-02 11:40:00,75.17,75.25,75.16,75.24,41169.0,68.9028,68.9762,68.8937,68.967,41169.0
2020-07-02 11:50:00,75.25,75.26,75.18,75.21,62513.0,68.9762,68.9853,68.912,68.9395,62513.0
2020-07-02 12:00:00,75.21,75.23,75.06,75.15,28245.0,68.9395,68.9578,68.802,68.8845,28245.0
2020-07-02 12:10:00,75.17,75.2,75.11,75.16,6900.0,68.9028,68.9303,68.8478,68.8937,6900.0
2020-07-02 12:20:00,75.18,75.23,75.16,75.22,125634.0,68.912,68.9578,68.8937,68.9487,125634.0
2020-07-02 12:30:00,75.22,75.23,75.14,75.2,15100.0,68.9487,68.9578,68.8753,68.9303,15100.0
2020-07-02 12:40:00,75.18,75.2,75.17,75.2,8130.0,68.912,68.9303,68.9028,68.9303,8130.0
2020-07-02 12:50:00,75.2,75.23,75.16,75.2,4632.0,68.9303,68.9578,68.8937,68.9303,4632.0
2020-07-02 13:00:00,75.22,75.22,75.17,75.21,1853.0,68.9487,68.9487,68.9028,68.9395,1853.0
2020-07-02 13:10:00,75.2,75.21,75.17,75.17,13113.0,68.9303,68.9395,68.9028,68.9028,13113.0
2020-07-02 13:20:00,75.18,75.24,75.18,75.21,20088.0,68.912,68.967,68.912,68.9395,20088.0
2020-07-02 13:30:00,75.22,75.26,75.21,75.25,12900.0,68.9487,68.9853,68.9395,68.9762,12900.0
2020-07-02 13:40:00,75.28,75.33,75.24,75.33,19498.0,69.0037,69.0495,68.967,69.0495,19498.0
2020-07-02 13:50:00,75.33,75.34,75.24,75.25,86369.0,69.0495,69.0587,68.967,68.9762,86369.0
2020-07-02 14:00:00,75.24,75.27,75.21,75.21,4190.0,68.967,68.9945,68.9395,68.9395,4190.0
2020-07-02 14:10:00,75.19,75.23,75.18,75.22,7396.0,68.9212,68.9578,68.912,68.9487,7396.0
2020-07-02 14:20:00,75.22,75.3,75.19,75.3,10532.0,68.9487,69.022,68.9212,69.022,10532.0
2020-07-02 14:30:00,75.31,75.35,75.31,75.35,4855.0,69.0312,69.0678,69.0312,69.0678,4855.0
2020-07-02 14:40:00,75.33,75.34,75.28,75.3,5767.0,69.0495,69.0587,69.0037,69.022,5767.0
2020-07-02 14:50:00,75.31,75.33,75.26,75.29,19494.0,69.0312,69.0495,68.9853,69.0128,19494.0
2020-07-02 15:00:00,75.29,75.31,75.21,75.21,25144.0,69.0128,69.0312,68.9395,68.9395,25144.0
2020-07-02 15:10:00,75.22,75.22,75.15,75.17,43496.0,68.9487,68.9487,68.8845,68.9028,43496.0
2020-07-02 15:20:00,75.16,75.21,75.13,75.16,22261.0,68.8937,68.9395,68.8662,68.8937,22261.0
2020-07-02 15:30:00,75.15,75.17,75.1,75.12,36104.0,68.8845,68.9028,68.8387,68.857,36104.0
2020-07-02 15:40:00,75.11,75.11,75.01,75.01,41245.0,68.8478,68.8478,68.7562,68.7562,41245.0
2020-07-02 15:50:00,75.0,75.02,74.81,74.93,148161.0,68.747,68.7653,68.5728,68.6828,148161.0
2020-07-06 09:30:00,76.21,76.26,76.13,76.13,52104.0,69.8561,69.9019,69.7828,69.7828,52104.0
2020-07-06 09:40:00,76.14,76.26,76.14,76.24,66921.0,69.792,69.9019,69.792,69.8836,66921.0
2020-07-06 09:50:00,76.25,76.32,76.23,76.28,18275.0,69.8928,69.9569,69.8745,69.9203,18275.0
2020-07-06 10:00:00,76.29,76.44,76.1,76.15,126060.0,69.9294,70.0669,69.7553,69.8011,126060.0
2020-07-06 10:10:00,76.18,76.21,76.05,76.16,13847.0,69.8286,69.8561,69.7095,69.8103,13847.0
2020-07-06 10:20:00,76.11,76.14,76.0,76.08,22889.0,69.7645,69.792,69.6636,69.737,22889.0
2020-07-06 10:30:00,76.08,76.17,76.03,76.17,18514.0,69.737,69.8195,69.6911,69.8195,18514.0
2020-07-06 10:40:00,76.2,76.31,76.14,76.31,35956.0,69.847,69.9478,69.792,69.9478,35956.0
2020-07-06 10:50:00,76.32,76.37,76.29,76.37,80609.0,69.9569,70.0028,69.9294,70.0028,80609.0
2020-07-06 11:00:00,76.37,76.37,76.31,76.36,67729.0,70.0028,70.0028,69.9478,69.9936,67729.0
2020-07-06 11:10:00,76.36,76.4,76.33,76.39,35080.0,69.9936,70.0303,69.9661,70.0211,35080.0
2020-07-06 11:20:00,76.4,76.42,76.34,76.42,65603.0,70.0303,70.0486,69.9753,70.0486,65603.0
2020-07-06 11:30:00,76.43,76.44,76.35,76.38,85267.0,70.0578,70.0669,69.9844,70.0119,85267.0
2020-07-06 11:40:00,76.38,76.42,76.36,76.41,30345.0,70.0119,70.0486,69.9936,70.0394,30345.0
2020-07-06 11:50:00,76.4,76.41,76.26,76.27,170370.0,70.0303,70.0394,69.9019,69.9111,170370.0
2020-07-06 12:00:00,76.27,76.29,76.21,76.24,64162.0,69.9111,69.9294,69.8561,69.8836,64162.0
2020-07-06 12:10:00,76.24,76.29,76.23,76.23,37623.0,69.8836,69.9294,69.8745,69.8745,37623.0
2020-07-06 12:20:00,76.23,76.25,76.19,76.23,80470.0,69.8745,69.8928,69.8378,69.8745,80470.0
2020-07-06 12:30:00,76.23,76.23,76.19,76.23,64915.0,69.8745,69.8745,69.8378,69.8745,64915.0
2020-07-06 12:40:00,76.23,76.28,76.23,76.27,48801.0,69.8745,69.9203,69.8745,69.9111,48801.0
2020-07-06 12:50:00,76.28,76.29,76.25,76.27,30943.0,69.9203,69.9294,69.8928,69.9111,30943.0
2020-07-06 13:00:00,76.27,76.27,76.23,76.25,55075.0,69.9111,69.9111,69.8745,69.8928,55075.0
2020-07-06 13:10:00,76.24,76.24,76.17,76.17,103781.0,69.8836,69.8836,69.8195,69.8195,103781.0
2020-07-06 13:20:00,76.18,76.28,76.18,76.28,38567.0,69.8286,69.9203,69.8286,69.9203,38567.0
2020-07-06 13:30:00,76.28,76.3,76.25,76.27,16539.0,69.9203,69.9386,69.8928,69.9111,16539.0
2020-07-06 13:40:00,76.27,76.3,76.26,76.28,13030.0,69.9111,69.9386,69.9019,69.9203,13030.0
2020-07-06 13:50:00,76.27,76.3,76.24,76.28,25476.0,69.9111,69.9386,69.8836,69.9203,25476.0
2020-07-06 14:00:00,76.28,76.29,76.18,76.19,216028.0,69.9203,69.9294,69.8286,69.8378,216028.0
2020-07-06 14:10:00,76.19,76.23,76.09,76.1,83597.0,69.8378,69.8745,69.7461,69.7553,83597.0
2020-07-06 14:20:00,76.1,76.15,76.07,76.15,17971.0,69.7553,69.8011,69.7278,69.8011,17971.0
2020-07-06 14:30:00,76.14,76.22,76.14,76.2,7034.0,69.792,69.8653,69.792,69.847,7034.0
2020-07-06 14:40:00,76.2,76.21,76.14,76.17,65994.0,69.847,69.8561,69.792,69.8195,65994.0
2020-07-06 14:50:00,76.16,76.19,76.12,76.17,70699.0,69.8103,69.8378,69.7736,69.8195,70699.0
2020-07-06 15:00:00,76.16,76.21,76.1,76.15,97699.0,69.8103,69.8561,69.7553,69.8011,97699.0
2020-07-06 15:10:00,76.14,76.2,76.13,76.17,62485.0,69.792,69.847,69.7828,69.8195,62485.0
2020-07-06 15:20:00,76.17,76.25,76.15,76.24,62205.0,69.8195,69.8928,69.8011,69.8836,62205.0
2020-07-06 15:30:00,76.24,76.28,76.17,76.25,27616.0,69.8836,69.9203,69.8195,69.8928,27616.0
2020-07-06 15:40:00,76.25,76.38,76.25,76.38,81520.0,69.8928,70.0119,69.8928,70.0119,81520.0
2020-07-06 15:50:00,76.38,76.41,76.32,76.41,123890.0,70.0119,70.0394,69.9569,70.0394,123890.0
2020-07-07 09:30:00,75.86,75.92,75.74,75.76,120657.0,69.5353,69.5903,69.4253,69.4436,120657.0
2020-07-07 09:40:00,75.76,76.01,75.76,75.97,49978.0,69.4436,69.6728,69.4436,69.6361,49978.0
2020-07-07 09:50:00,75.97,75.98,75.91,75.95,69317.0,69.6361,69.6453,69.5811,69.6178,69317.0
2020-07-07 10:00:00,75.95,76.08,75.93,76.06,61150.0,69.6178,69.737,69.5995,69.7186,61150.0
2020-07-07 10:10:00,76.06,76.19,76.04,76.16,61353.0,69.7186,69.8378,69.7003,69.8103,61353.0
2020-07-07 10:20:00,76.16,76.2,76.12,76.15,51014.0,69.8103,69.847,69.7736,69.8011,51014.0
2020-07-07 10:30:00,76.16,76.18,76.04,76.05,66597.0,69.8103,69.8286,69.7003,69.7095,66597.0
2020-07-07 10:40:00,76.03,76.06,75.96,75.98,79994.0,69.6911,69.7186,69.627,69.6453,79994.0
2020-07-07 10:50:00,76.04,76.16,76.04,76.15,9684.0,69.7003,69.8103,69.7003,69.8011,9684.0
2020-07-07 11:00:00,76.15,76.18,76.13,76.16,37138.0,69.8011,69.8286,69.7828,69.8103,37138.0
2020-07-07 11:10:00,76.17,76.29,76.16,76.28,40853.0,69.8195,69.9294,69.8103,69.9203,40853.0
2020-07-07 11:20:00,76.29,76.32,76.26,76.27,74097.0,69.9294,69.9569,69.9019,69.9111,74097.0
2020-07-07 11:30:00,76.27,76.29,76.15,76.15,56161.0,69.9111,69.9294,69.8011,69.8011,56161.0
2020-07-07 11:40:00,76.16,76.24,76.15,76.23,59098.0,69.8103,69.8836,69.8011,69.8745,59098.0
2020-07-07 11:50:00,76.23,76.27,76.14,76.17,70179.0,69.8745,69.9111,69.792,69.8195,70179.0
2020-07-07 12:00:00,76.17,76.22,76.11,76.12,44980.0,69.8195,69.8653,69.7645,69.7736,44980.0
2020-07-07 12:10:00,76.12,76.13,76.07,76.08,70425.0,69.7736,69.7828,69.7278,69.737,70425.0
2020-07-07 12:20:00,76.09,76.11,76.04,76.08,65660.0,69.7461,69.7645,69.7003,69.737,65660.0
2020-07-07 12:30:00,76.06,76.1,76.04,76.04,24567.0,69.7186,69.7553,69.7003,69.7003,24567.0
2020-07-07 12:40:00,76.03,76.05,75.98,76.05,61625.0,69.6911,69.7095,69.6453,69.7095,61625.0
2020-07-07 12:50:00,76.04,76.06,76.0,76.06,5100.0,69.7003,69.7186,69.6636,69.7186,5100.0
2020-07-07 13:00:00,76.05,76.09,75.95,75.98,74219.0,69.7095,69.7461,69.6178,69.6453,74219.0
2020-07-07 13:10:00,75.96,76.03,75.95,76.02,12664.0,69.627,69.6911,69.6178,69.682,12664.0
2020-07-07 13:20:00,76.01,76.06,75.98,76.06,23689.0,69.6728,69.7186,69.6453,69.7186,23689.0
2020-07-07 13:30:00,76.05,76.08,76.02,76.06,10268.0,69.7095,69.737,69.682,69.7186,10268.0
2020-07-07 13:40:00,76.05,76.1,76.03,76.07,10206.0,69.7095,69.7553,69.6911,69.7278,10206.0
2020-07-07 13:50:00,76.06,76.09,76.01,76.07,16737.0,69.7186,69.7461,69.6728,69.7278,16737.0
2020-07-07 14:00:00,76.06,76.07,75.99,76.04,85359.0,69.7186,69.7278,69.6545,69.7003,85359.0
2020-07-07 14:10:00,76.03,76.06,76.0,76.01,34292.0,69.6911,69.7186,69.6636,69.6728,34292.0
2020-07-07 14:20:00,76.01,76.01,75.95,75.96,55384.0,69.6728,69.6728,69.6178,69.627,55384.0
2020-07-07 14:30:00,75.96,75.96,75.83,75.84,93488.0,69.627,69.627,69.5078,69.517,93488.0
2020-07-07 14:40:00,75.84,75.89,75.84,75.85,16438.0,69.517,69.5628,69.517,69.5261,16438.0
2020-07-07 14:50:00,75.86,75.89,75.8,75.89,62444.0,69.5353,69.5628,69.4803,69.5628,62444.0
2020-07-07 15:00:00,75.9,75.9,75.77,75.78,72787.0,69.572,69.572,69.4528,69.462,72787.0
2020-07-07 15:10:00,75.78,75.82,75.73,75.78,39183.0,69.462,69.4986,69.4161,69.462,39183.0
2020-07-07 15:20:00,75.79,75.83,75.75,75.78,42254.0,69.4711,69.5078,69.4345,69.462,42254.0
2020-07-07 15:30:00,75.78,75.81,75.71,75.72,243167.0,69.462,69.4895,69.3978,69.407,243167.0
2020-07-07 15:40:00,75.71,75.74,75.6,75.64,54866.0,69.3978,69.4253,69.297,69.3336,54866.0
2020-07-07 15:50:00,75.63,75.63,75.46,75.51,194954.0,69.3245,69.3245,69.1686,69.2145,194954.0
2020-07-08 09:30:00,75.73,75.96,75.66,75.96,47700.0,69.4161,69.627,69.352,69.627,47700.0
2020-07-08 09:40:00,75.97,76.08,75.94,76.06,50896.0,69.6361,69.737,69.6086,69.7186,50896.0
2020-07-08 09:50:00,76.06,76.13,76.04,76.11,42401.0,69.7186,69.7828,69.7003,69.7645,42401.0
2020-07-08 10:00:00,76.12,76.12,76.06,76.08,20438.0,69.7736,69.7736,69.7186,69.737,20438.0
2020-07-08 10:10:00,76.09,76.17,76.01,76.06,105416.0,69.7461,69.8195,69.6728,69.7186,105416.0
2020-07-08 10:20:00,76.07,76.09,75.95,75.97,55820.0,69.7278,69.7461,69.6178,69.6361,55820.0
2020-07-08 10:30:00,75.97,76.04,75.95,76.04,31979.0,69.6361,69.7003,69.6178,69.7003,31979.0
2020-07-08 10:40:00,76.04,76.06,75.93,75.99,55203.0,69.7003,69.7186,69.5995,69.6545,55203.0
2020-07-08 10:50:00,76.01,76.03,75.98,76.01,5941.0,69.6728,69.6911,69.6453,69.6728,5941.0
2020-07-08 11:00:00,76.02,76.02,75.71,75.76,86974.0,69.682,69.682,69.3978,69.4436,86974.0
2020-07-08 11:10:00,75.76,75.84,75.64,75.65,60389.0,69.4436,69.517,69.3336,69.3428,60389.0
2020-07-08 11:20:00,75.64,75.67,75.48,75.64,52377.0,69.3336,69.3611,69.187,69.3336,52377.0
2020-07-08 11:30:00,75.65,75.75,75.62,75.74,32289.0,69.3428,69.4345,69.3153,69.4253,32289.0
2020-07-08 11:40:00,75.72,75.82,75.72,75.74,13688.0,69.407,69.4986,69.407,69.4253,13688.0
2020-07-08 11:50:00,75.76,75.83,75.72,75.8,23308.0,69.4436,69.5078,69.407,69.4803,23308.0
2020-07-08 12:00:00,75.81,75.87,75.78,75.83,16018.0,69.4895,69.5445,69.462,69.5078,16018.0
2020-07-08 12:10:00,75.84,75.97,75.82,75.95,21419.0,69.517,69.6361,69.4986,69.6178,21419.0
2020-07-08 12:20:00,75.97,75.97,75.94,75.95,58042.0,69.6361,69.6361,69.6086,69.6178,58042.0
2020-07-08 12:30:00,75.96,75.98,75.91,75.94,23855.0,69.627,69.6453,69.5811,69.6086,23855.0
2020-07-08 12:40:00,75.94,75.95,75.85,75.89,31680.0,69.6086,69.6178,69.5261,69.5628,31680.0
2020-07-08 12:50:00,75.92,75.98,75.87,75.97,103535.0,69.5903,69.6453,69.5445,69.6361,103535.0
2020-07-08 13:00:00,75.99,76.01,75.97,76.0,25509.0,69.6545,69.6728,69.6361,69.6636,25509.0
2020-07-08 13:10:00,75.99,75.99,75.89,75.89,25414.0,69.6545,69.6545,69.5628,69.5628,25414.0
2020-07-08 13:20:00,75.89,75.91,75.75,75.81,37389.0,69.5628,69.5811,69.4345,69.4895,37389.0
2020-07-08 13:30:00,75.82,75.9,75.82,75.9,19989.0,69.4986,69.572,69.4986,69.572,19989.0
2020-07-08 13:40:00,75.91,75.91,75.85,75.88,21193.0,69.5811,69.5811,69.5261,69.5536,21193.0
2020-07-08 13:50:00,75.88,75.9,75.77,75.8,40732.0,69.5536,69.572,69.4528,69.4803,40732.0
2020-07-08 14:00:00,75.79,75.9,75.77,75.81,46236.0,69.4711,69.572,69.4528,69.4895,46236.0
2020-07-08 14:10:00,75.82,75.88,75.8,75.88,19804.0,69.4986,69.5536,69.4803,69.5536,19804.0
2020-07-08 14:20:00,75.88,75.96,75.86,75.92,29725.0,69.5536,69.627,69.5353,69.5903,29725.0
2020-07-08 14:30:00,75.92,75.92,75.85,75.9,36407.0,69.5903,69.5903,69.5261,69.572,36407.0
2020-07-08 14:40:00,75.91,75.91,75.81,75.85,36436.0,69.5811,69.5811,69.4895,69.5261,36436.0
2020-07-08 14:50:00,75.87,75.98,75.82,75.96,53447.0,69.5445,69.6453,69.4986,69.627,53447.0
2020-07-08 15:00:00,75.97,76.06,75.94,76.04,56131.0,69.6361,69.7186,69.6086,69.7003,56131.0
2020-07-08 15:10:00,76.05,76.14,76.05,76.12,33972.0,69.7095,69.792,69.7095,69.7736,33972.0
2020-07-08 15:20:00,76.14,76.25,76.13,76.17,35063.0,69.792,69.8928,69.7828,69.8195,35063.0
2020-07-08 15:30:00,76.18,76.27,76.14,76.16,57940.0,69.8286,69.9111,69.792,69.8103,57940.0
2020-07-08 15:40:00,76.15,76.22,76.15,76.19,38362.0,69.8011,69.8653,69.8011,69.8378,38362.0
2020-07-08 15:50:00,76.19,76.31,76.12,76.3,126730.0,69.8378,69.9478,69.7736,69.9386,126730.0
2020-07-09 09:30:00,76.49,76.51,76.2,76.25,60197.0,70.1128,70.1311,69.847,69.8928,60197.0
2020-07-09 09:40:00,76.25,76.3,76.14,76.2,53728.0,69.8928,69.9386,69.792,69.847,53728.0
2020-07-09 09:50:00,76.22,76.3,76.18,76.3,33806.0,69.8653,69.9386,69.8286,69.9386,33806.0
2020-07-09 10:00:00,76.31,76.37,76.31,76.32,32723.0,69.9478,70.0028,69.9478,69.9569,32723.0
2020-07-09 10:10:00,76.32,76.33,75.97,76.0,63245.0,69.9569,69.9661,69.6361,69.6636,63245.0
2020-07-09 10:20:00,76.01,76.16,75.96,76.1,42037.0,69.6728,69.8103,69.627,69.7553,42037.0
2020-07-09 10:30:00,76.09,76.16,75.88,75.89,29050.0,69.7461,69.8103,69.5536,69.5628,29050.0
2020-07-09 10:40:00,75.89,75.89,75.62,75.63,67811.0,69.5628,69.5628,69.3153,69.3245,67811.0
2020-07-09 10:50:00,75.61,75.72,75.35,75.39,84070.0,69.3061,69.407,69.0678,69.1045,84070.0
2020-07-09 11:00:00,75.34,75.42,75.16,75.42,54948.0,69.0587,69.132,68.8937,69.132,54948.0
2020-07-09 11:10:00,75.42,75.46,75.07,75.07,34638.0,69.132,69.1686,68.8112,68.8112,34638.0
2020-07-09 11:20:00,75.07,75.31,75.07,75.31,49041.0,68.8112,69.0312,68.8112,69.0312,49041.0
2020-07-09 11:30:00,75.27,75.41,75.22,75.33,32639.0,68.9945,69.1228,68.9487,69.0495,32639.0
2020-07-09 11:40:00,75.33,75.33,75.11,75.31,31890.0,69.0495,69.0495,68.8478,69.0312,31890.0
2020-07-09 11:50:00,75.3,75.39,75.24,75.37,12022.0,69.022,69.1045,68.967,69.0862,12022.0
2020-07-09 12:00:00,75.38,75.6,75.36,75.57,36566.0,69.0953,69.297,69.077,69.2695,36566.0
2020-07-09 12:10:00,75.58,75.61,75.52,75.59,14262.0,69.2786,69.3061,69.2236,69.2878,14262.0
2020-07-09 12:20:00,75.6,75.63,75.52,75.54,10511.0,69.297,69.3245,69.2236,69.242,10511.0
2020-07-09 12:30:00,75.54,75.58,75.49,75.53,10514.0,69.242,69.2786,69.1961,69.2328,10514.0
2020-07-09 12:40:00,75.54,75.65,75.54,75.63,29445.0,69.242,69.3428,69.242,69.3245,29445.0
2020-07-09 12:50:00,75.63,75.65,75.57,75.63,36452.0,69.3245,69.3428,69.2695,69.3245,36452.0
2020-07-09 13:00:00,75.63,75.75,75.58,75.75,48553.0,69.3245,69.4345,69.2786,69.4345,48553.0
2020-07-09 13:10:00,75.75,75.82,75.73,75.78,19454.0,69.4345,69.4986,69.4161,69.462,19454.0
2020-07-09 13:20:00,75.78,75.78,75.7,75.72,13120.0,69.462,69.462,69.3886,69.407,13120.0
2020-07-09 13:30:00,75.72,75.75,75.71,75.73,11729.0,69.407,69.4345,69.3978,69.4161,11729.0
2020-07-09 13:40:00,75.73,75.81,75.66,75.68,239418.0,69.4161,69.4895,69.352,69.3703,239418.0
2020-07-09 13:50:00,75.68,75.68,75.59,75.62,280096.0,69.3703,69.3703,69.2878,69.3153,280096.0
2020-07-09 14:00:00,75.62,75.76,75.57,75.73,456784.0,69.3153,69.4436,69.2695,69.4161,456784.0
2020-07-09 14:10:00,75.73,75.88,75.72,75.87,488972.0,69.4161,69.5536,69.407,69.5445,488972.0
2020-07-09 14:20:00,75.87,75.87,75.81,75.87,437538.0,69.5445,69.5445,69.4895,69.5445,437538.0
2020-07-09 14:30:00,75.87,75.88,75.8,75.83,385981.0,69.5445,69.5536,69.4803,69.5078,385981.0
2020-07-09 14:40:00,75.81,75.89,75.81,75.87,415325.0,69.4895,69.5628,69.4895,69.5445,415325.0
2020-07-09 14:50:00,75.87,75.95,75.84,75.95,385580.0,69.5445,69.6178,69.517,69.6178,385580.0
2020-07-09 15:00:00,75.94,75.99,75.93,75.97,420601.0,69.6086,69.6545,69.5995,69.6361,420601.0
2020-07-09 15:10:00,75.97,76.08,75.92,75.98,552199.0,69.6361,69.737,69.5903,69.6453,552199.0
2020-07-09 15:20:00,75.98,75.99,75.75,75.76,477780.0,69.6453,69.6545,69.4345,69.4436,477780.0
2020-07-09 15:30:00,75.75,75.78,75.62,75.74,496786.0,69.4345,69.462,69.3153,69.4253,496786.0
2020-07-09 15:40:00,75.74,75.99,75.66,75.92,474880.0,69.4253,69.6545,69.352,69.5903,474880.0
2020-07-09 15:50:00,75.91,75.91,75.77,75.84,650159.0,69.5811,69.5811,69.4528,69.517,650159.0
2020-07-10 09:30:00,75.86,75.96,75.66,75.89,78748.0,69.5353,69.627,69.352,69.5628,78748.0
2020-07-10 09:40:00,75.88,75.98,75.85,75.91,68546.0,69.5536,69.6453,69.5261,69.5811,68546.0
2020-07-10 09:50:00,75.88,75.88,75.67,75.74,49225.0,69.5536,69.5536,69.3611,69.4253,49225.0
2020-07-10 10:00:00,75.73,75.73,75.5,75.67,43038.0,69.4161,69.4161,69.2053,69.3611,43038.0
2020-07-10 10:10:00,75.64,75.88,75.64,75.78,43738.0,69.3336,69.5536,69.3336,69.462,43738.0
2020-07-10 10:20:00,75.76,75.91,75.73,75.88,62938.0,69.4436,69.5811,69.4161,69.5536,62938.0
2020-07-10 10:30:00,75.87,75.97,75.85,75.91,27918.0,69.5445,69.6361,69.5261,69.5811,27918.0
2020-07-10 10:40:00,75.92,76.1,75.92,75.98,96192.0,69.5903,69.7553,69.5903,69.6453,96192.0
2020-07-10 10:50:00,76.0,76.05,75.93,76.0,11114.0,69.6636,69.7095,69.5995,69.6636,11114.0
2020-07-10 11:00:00,75.99,76.0,75.88,75.99,11949.0,69.6545,69.6636,69.5536,69.6545,11949.0
2020-07-10 11:10:00,75.99,76.03,75.95,75.99,18985.0,69.6545,69.6911,69.6178,69.6545,18985.0
2020-07-10 11:20:00,76.02,76.05,75.98,76.0,52671.0,69.682,69.7095,69.6453,69.6636,52671.0
2020-07-10 11:30:00,75.99,76.04,75.92,76.03,22968.0,69.6545,69.7003,69.5903,69.6911,22968.0
2020-07-10 11:40:00,76.07,76.14,76.06,76.08,27021.0,69.7278,69.792,69.7186,69.737,27021.0
2020-07-10 11:50:00,76.09,76.14,76.05,76.12,56053.0,69.7461,69.792,69.7095,69.7736,56053.0
2020-07-10 12:00:00,76.1,76.15,76.07,76.12,20025.0,69.7553,69.8011,69.7278,69.7736,20025.0
2020-07-10 12:10:00,76.11,76.12,76.01,76.03,36771.0,69.7645,69.7736,69.6728,69.6911,36771.0
2020-07-10 12:20:00,76.04,76.04,75.94,75.94,14149.0,69.7003,69.7003,69.6086,69.6086,14149.0
2020-07-10 12:30:00,75.93,75.98,75.93,75.94,4773.0,69.5995,69.6453,69.5995,69.6086,4773.0
2020-07-10 12:40:00,75.91,76.01,75.87,76.01,10768.0,69.5811,69.6728,69.5445,69.6728,10768.0
2020-07-10 12:50:00,76.0,76.06,75.99,76.06,7645.0,69.6636,69.7186,69.6545,69.7186,7645.0
2020-07-10 13:00:00,76.02,76.07,76.02,76.05,216199.0,69.682,69.7278,69.682,69.7095,216199.0
2020-07-10 13:10:00,76.05,76.05,76.01,76.03,39843.0,69.7095,69.7095,69.6728,69.6911,39843.0
2020-07-10 13:20:00,76.03,76.09,76.01,76.09,47988.0,69.6911,69.7461,69.6728,69.7461,47988.0
2020-07-10 13:30:00,76.09,76.1,76.04,76.1,43485.0,69.7461,69.7553,69.7003,69.7553,43485.0
2020-07-10 13:40:00,76.1,76.18,76.1,76.18,68649.0,69.7553,69.8286,69.7553,69.8286,68649.0
2020-07-10 13:50:00,76.19,76.23,76.18,76.19,51523.0,69.8378,69.8745,69.8286,69.8378,51523.0
2020-07-10 14:00:00,76.2,76.22,76.18,76.19,77284.0,69.847,69.8653,69.8286,69.8378,77284.0
2020-07-10 14:10:00,76.18,76.2,76.13,76.15,70838.0,69.8286,69.847,69.7828,69.8011,70838.0
2020-07-10 14:20:00,76.15,76.16,76.11,76.16,47364.0,69.8011,69.8103,69.7645,69.8103,47364.0
2020-07-10 14:30:00,76.15,76.23,76.14,76.23,42245.0,69.8011,69.8745,69.792,69.8745,42245.0
2020-07-10 14:40:00,76.23,76.26,76.22,76.24,45462.0,69.8745,69.9019,69.8653,69.8836,45462.0
2020-07-10 14:50:00,76.24,76.26,76.23,76.25,47188.0,69.8836,69.9019,69.8745,69.8928,47188.0
2020-07-10 15:00:00,76.24,76.26,76.18,76.25,81114.0,69.8836,69.9019,69.8286,69.8928,81114.0
2020-07-10 15:10:00,76.23,76.35,76.23,76.35,180281.0,69.8745,69.9844,69.8745,69.9844,180281.0
2020-07-10 15:20:00,76.35,76.38,76.32,76.35,235134.0,69.9844,70.0119,69.9569,69.9844,235134.0
2020-07-10 15:30:00,76.36,76.43,76.31,76.37,182387.0,69.9936,70.0578,69.9478,70.0028,182387.0
2020-07-10 15:40:00,76.37,76.42,76.3,76.42,73196.0,70.0028,70.0486,69.9386,70.0486,73196.0
2020-07-10 15:50:00,76.42,76.47,76.4,76.45,135189.0,70.0486,70.0944,70.0303,70.0761,135189.0
2020-07-13 09:30:00,76.98,77.1,76.98,77.02,217599.0,70.5619,70.6719,70.5619,70.5986,217599.0
2020-07-13 09:40:00,77.03,77.11,76.94,77.03,45796.0,70.6078,70.6811,70.5253,70.6078,45796.0
2020-07-13 09:50:00,77.03,77.09,76.93,76.93,33199.0,70.6078,70.6627,70.5161,70.5161,33199.0
2020-07-13 10:00:00,76.94,77.08,76.87,77.08,39892.0,70.5253,70.6536,70.4611,70.6536,39892.0
2020-07-13 10:10:00,77.08,77.17,77.08,77.15,32065.0,70.6536,70.7361,70.6536,70.7177,32065.0
2020-07-13 10:20:00,77.16,77.26,77.16,77.26,53171.0,70.7269,70.8186,70.7269,70.8186,53171.0
2020-07-13 10:30:00,77.27,77.28,77.17,77.2,13675.0,70.8277,70.8369,70.7361,70.7636,13675.0
2020-07-13 10:40:00,77.21,77.27,77.13,77.26,29308.0,70.7727,70.8277,70.6994,70.8186,29308.0
2020-07-13 10:50:00,77.27,77.35,77.21,77.34,33787.0,70.8277,70.9011,70.7727,70.8919,33787.0
2020-07-13 11:00:00,77.35,77.42,77.34,77.38,43388.0,70.9011,70.9652,70.8919,70.9286,43388.0
2020-07-13 11:10:00,77.39,77.4,77.34,77.37,14172.0,70.9377,70.9469,70.8919,70.9194,14172.0
2020-07-13 11:20:00,77.38,77.49,77.33,77.45,45425.0,70.9286,71.0294,70.8827,70.9927,45425.0
2020-07-13 11:30:00,77.48,77.49,77.38,77.4,39975.0,71.0202,71.0294,70.9286,70.9469,39975.0
2020-07-13 11:40:00,77.41,77.43,77.31,77.34,36146.0,70.9561,70.9744,70.8644,70.8919,36146.0
2020-07-13 11:50:00,77.35,77.38,77.32,77.36,37452.0,70.9011,70.9286,70.8736,70.9102,37452.0
2020-07-13 12:00:00,77.36,77.38,77.35,77.37,26770.0,70.9102,70.9286,70.9011,70.9194,26770.0
2020-07-13 12:10:00,77.37,77.37,77.31,77.34,16620.0,70.9194,70.9194,70.8644,70.8919,16620.0
2020-07-13 12:20:00,77.36,77.4,77.35,77.37,13386.0,70.9102,70.9469,70.9011,70.9194,13386.0
2020-07-13 12:30:00,77.37,77.4,77.35,77.4,3895.0,70.9194,70.9469,70.9011,70.9469,3895.0
2020-07-13 12:40:00,77.41,77.41,77.32,77.35,9826.0,70.9561,70.9561,70.8736,70.9011,9826.0
2020-07-13 12:50:00,77.36,77.36,77.31,77.34,14332.0,70.9102,70.9102,70.8644,70.8919,14332.0
2020-07-13 13:00:00,77.33,77.36,77.31,77.34,9468.0,70.8827,70.9102,70.8644,70.8919,9468.0
2020-07-13 13:10:00,77.36,77.45,77.34,77.45,39365.0,70.9102,70.9927,70.8919,70.9927,39365.0
2020-07-13 13:20:00,77.44,77.47,77.42,77.44,7996.0,70.9836,71.0111,70.9652,70.9836,7996.0
2020-07-13 13:30:00,77.46,77.51,77.45,77.47,9901.0,71.0019,71.0477,70.9927,71.0111,9901.0
2020-07-13 13:40:00,77.44,77.45,77.37,77.38,14345.0,70.9836,70.9927,70.9194,70.9286,14345.0
2020-07-13 13:50:00,77.38,77.4,77.35,77.35,14075.0,70.9286,70.9469,70.9011,70.9011,14075.0
2020-07-13 14:00:00,77.34,77.38,76.99,77.02,97490.0,70.8919,70.9286,70.5711,70.5986,97490.0
2020-07-13 14:10:00,77.02,77.11,76.94,77.1,19681.0,70.5986,70.6811,70.5253,70.6719,19681.0
2020-07-13 14:20:00,77.09,77.1,76.85,76.86,66496.0,70.6627,70.6719,70.4428,70.4519,66496.0
2020-07-13 14:30:00,76.86,76.88,76.67,76.8,52241.0,70.4519,70.4703,70.2778,70.3969,52241.0
2020-07-13 14:40:00,76.8,76.93,76.78,76.92,61950.0,70.3969,70.5161,70.3786,70.5069,61950.0
2020-07-13 14:50:00,76.91,77.0,76.89,76.96,119604.0,70.4978,70.5803,70.4794,70.5436,119604.0
2020-07-13 15:00:00,76.97,76.97,76.48,76.5,80906.0,70.5528,70.5528,70.1036,70.1219,80906.0
2020-07-13 15:10:00,76.49,76.62,76.46,76.47,56054.0,70.1128,70.2319,70.0853,70.0944,56054.0
2020-07-13 15:20:00,76.46,76.51,76.25,76.27,114348.0,70.0853,70.1311,69.8928,69.9111,114348.0
2020-07-13 15:30:00,76.27,76.3,75.89,75.93,104600.0,69.9111,69.9386,69.5628,69.5995,104600.0
2020-07-13 15:40:00,75.92,76.2,75.8,75.81,218879.0,69.5903,69.847,69.4803,69.4895,218879.0
2020-07-13 15:50:00,75.8,75.86,75.65,75.79,277419.0,69.4803,69.5353,69.3428,69.4711,277419.0
2020-07-14 09:30:00,75.53,75.82,75.42,75.82,369873.0,69.2328,69.4986,69.132,69.4986,369873.0
2020-07-14 09:40:00,75.81,76.0,75.67,75.67,110397.0,69.4895,69.6636,69.3611,69.3611,110397.0
2020-07-14 09:50:00,75.67,75.72,75.31,75.7,161763.0,69.3611,69.407,69.0312,69.3886,161763.0
2020-07-14 10:00:00,75.67,75.72,75.4,75.41,86968.0,69.3611,69.407,69.1137,69.1228,86968.0
2020-07-14 10:10:00,75.4,75.54,75.33,75.44,152690.0,69.1137,69.242,69.0495,69.1503,152690.0
2020-07-14 10:20:00,75.44,75.76,75.4,75.76,128506.0,69.1503,69.4436,69.1137,69.4436,128506.0
2020-07-14 10:30:00,75.77,75.98,75.76,75.8,69046.0,69.4528,69.6453,69.4436,69.4803,69046.0
2020-07-14 10:40:00,75.8,76.02,75.8,75.97,125271.0,69.4803,69.682,69.4803,69.6361,125271.0
2020-07-14 10:50:00,75.95,76.1,75.88,75.89,88761.0,69.6178,69.7553,69.5536,69.5628,88761.0
2020-07-14 11:00:00,75.89,76.05,75.76,75.96,119974.0,69.5628,69.7095,69.4436,69.627,119974.0
2020-07-14 11:10:00,75.95,76.04,75.85,76.02,88663.0,69.6178,69.7003,69.5261,69.682,88663.0
2020-07-14 11:20:00,76.01,76.09,75.97,76.0,108768.0,69.6728,69.7461,69.6361,69.6636,108768.0
2020-07-14 11:30:00,76.0,76.21,75.96,76.13,79848.0,69.6636,69.8561,69.627,69.7828,79848.0
2020-07-14 11:40:00,76.12,76.31,76.1,76.21,61937.0,69.7736,69.9478,69.7553,69.8561,61937.0
2020-07-14 11:50:00,76.21,76.24,76.11,76.16,28696.0,69.8561,69.8836,69.7645,69.8103,28696.0
2020-07-14 12:00:00,76.16,76.19,76.03,76.05,33445.0,69.8103,69.8378,69.6911,69.7095,33445.0
2020-07-14 12:10:00,76.05,76.24,76.05,76.22,33153.0,69.7095,69.8836,69.7095,69.8653,33153.0
2020-07-14 12:20:00,76.23,76.29,76.12,76.14,39835.0,69.8745,69.9294,69.7736,69.792,39835.0
2020-07-14 12:30:00,76.15,76.23,76.15,76.2,50959.0,69.8011,69.8745,69.8011,69.847,50959.0
2020-07-14 12:40:00,76.22,76.22,76.1,76.2,117082.0,69.8653,69.8653,69.7553,69.847,117082.0
2020-07-14 12:50:00,76.21,76.21,75.99,76.03,36730.0,69.8561,69.8561,69.6545,69.6911,36730.0
2020-07-14 13:00:00,76.03,76.05,75.88,75.9,12006.0,69.6911,69.7095,69.5536,69.572,12006.0
2020-07-14 13:10:00,75.89,76.06,75.88,76.02,10913.0,69.5628,69.7186,69.5536,69.682,10913.0
2020-07-14 13:20:00,76.05,76.12,76.05,76.09,9975.0,69.7095,69.7736,69.7095,69.7461,9975.0
2020-07-14 13:30:00,76.07,76.24,76.06,76.24,8371.0,69.7278,69.8836,69.7186,69.8836,8371.0
2020-07-14 13:40:00,76.24,76.32,76.23,76.3,19248.0,69.8836,69.9569,69.8745,69.9386,19248.0
2020-07-14 13:50:00,76.29,76.39,76.15,76.28,67740.0,69.9294,70.0211,69.8011,69.9203,67740.0
2020-07-14 14:00:00,76.28,76.45,76.21,76.33,21365.0,69.9203,70.0761,69.8561,69.9661,21365.0
2020-07-14 14:10:00,76.35,76.47,76.3,76.44,23168.0,69.9844,70.0944,69.9386,70.0669,23168.0
2020-07-14 14:20:00,76.45,76.51,76.41,76.42,20049.0,70.0761,70.1311,70.0394,70.0486,20049.0
2020-07-14 14:30:00,76.46,76.48,76.31,76.31,13148.0,70.0853,70.1036,69.9478,69.9478,13148.0
2020-07-14 14:40:00,76.32,76.41,76.26,76.28,8323.0,69.9569,70.0394,69.9019,69.9203,8323.0
2020-07-14 14:50:00,76.28,76.48,76.28,76.44,11502.0,69.9203,70.1036,69.9203,70.0669,11502.0
2020-07-14 15:00:00,76.45,76.47,76.23,76.25,23002.0,70.0761,70.0944,69.8745,69.8928,23002.0
2020-07-14 15:10:00,76.28,76.31,76.14,76.2,16918.0,69.9203,69.9478,69.792,69.847,16918.0
2020-07-14 15:20:00,76.21,76.46,76.21,76.41,32671.0,69.8561,70.0853,69.8561,70.0394,32671.0
2020-07-14 15:30:00,76.43,76.52,76.4,76.52,49592.0,70.0578,70.1403,70.0303,70.1403,49592.0
2020-07-14 15:40:00,76.51,76.67,76.5,76.65,74048.0,70.1311,70.2778,70.1219,70.2594,74048.0
2020-07-14 15:50:00,76.65,76.81,76.65,76.73,194887.0,70.2594,70.4061,70.2594,70.3328,194887.0
2020-07-15 09:30:00,77.61,77.65,77.37,77.4,78870.0,71.1394,71.1761,70.9194,70.9469,78870.0
2020-07-15 09:40:00,77.42,77.62,77.39,77.57,69015.0,70.9652,71.1486,70.9377,71.1027,69015.0
2020-07-15 09:50:00,77.57,77.59,77.39,77.45,39552.0,71.1027,71.1211,70.9377,70.9927,39552.0
2020-07-15 10:00:00,77.49,77.49,77.31,77.43,25063.0,71.0294,71.0294,70.8644,70.9744,25063.0
2020-07-15 10:10:00,77.45,77.51,77.35,77.51,23319.0,70.9927,71.0477,70.9011,71.0477,23319.0
2020-07-15 10:20:00,77.52,77.64,77.52,77.64,98435.0,71.0569,71.1669,71.0569,71.1669,98435.0
2020-07-15 10:30:00,77.65,77.73,77.63,77.71,16078.0,71.1761,71.2494,71.1577,71.2311,16078.0
2020-07-15 10:40:00,77.72,77.78,77.71,77.75,74096.0,71.2402,71.2952,71.2311,71.2677,74096.0
2020-07-15 10:50:00,77.76,77.77,77.62,77.62,45227.0,71.2769,71.2861,71.1486,71.1486,45227.0
2020-07-15 11:00:00,77.63,77.66,77.37,77.43,63397.0,71.1577,71.1852,70.9194,70.9744,63397.0
2020-07-15 11:10:00,77.45,77.5,77.38,77.42,29919.0,70.9927,71.0386,70.9286,70.9652,29919.0
2020-07-15 11:20:00,77.42,77.48,77.24,77.45,57197.0,70.9652,71.0202,70.8002,70.9927,57197.0
2020-07-15 11:30:00,77.46,77.49,77.25,77.25,21625.0,71.0019,71.0294,70.8094,70.8094,21625.0
2020-07-15 11:40:00,77.23,77.3,77.09,77.1,65521.0,70.7911,70.8552,70.6627,70.6719,65521.0
2020-07-15 11:50:00,77.18,77.25,77.03,77.03,43358.0,70.7452,70.8094,70.6078,70.6078,43358.0
2020-07-15 12:00:00,77.02,77.09,76.95,77.06,76033.0,70.5986,70.6627,70.5344,70.6353,76033.0
2020-07-15 12:10:00,77.06,77.19,76.97,77.19,80814.0,70.6353,70.7544,70.5528,70.7544,80814.0
2020-07-15 12:20:00,77.18,77.22,77.1,77.21,102407.0,70.7452,70.7819,70.6719,70.7727,102407.0
2020-07-15 12:30:00,77.2,77.21,77.04,77.08,97447.0,70.7636,70.7727,70.6169,70.6536,97447.0
2020-07-15 12:40:00,77.08,77.26,77.07,77.24,82662.0,70.6536,70.8186,70.6444,70.8002,82662.0
2020-07-15 12:50:00,77.24,77.3,77.24,77.3,55609.0,70.8002,70.8552,70.8002,70.8552,55609.0
2020-07-15 13:00:00,77.3,77.4,77.22,77.38,136279.0,70.8552,70.9469,70.7819,70.9286,136279.0
2020-07-15 13:10:00,77.38,77.4,77.31,77.34,77437.0,70.9286,70.9469,70.8644,70.8919,77437.0
2020-07-15 13:20:00,77.35,77.37,77.3,77.36,135523.0,70.9011,70.9194,70.8552,70.9102,135523.0
2020-07-15 13:30:00,77.35,77.45,77.35,77.43,72192.0,70.9011,70.9927,70.9011,70.9744,72192.0
2020-07-15 13:40:00,77.42,77.45,77.39,77.39,88391.0,70.9652,70.9927,70.9377,70.9377,88391.0
2020-07-15 13:50:00,77.39,77.41,77.31,77.34,133978.0,70.9377,70.9561,70.8644,70.8919,133978.0
2020-07-15 14:00:00,77.34,77.54,77.28,77.46,126603.0,70.8919,71.0752,70.8369,71.0019,126603.0
2020-07-15 14:10:00,77.48,77.52,77.43,77.46,105253.0,71.0202,71.0569,70.9744,71.0019,105253.0
2020-07-15 14:20:00,77.46,77.5,77.41,77.49,91663.0,71.0019,71.0386,70.9561,71.0294,91663.0
2020-07-15 14:30:00,77.49,77.56,77.49,77.5,101406.0,71.0294,71.0936,71.0294,71.0386,101406.0
2020-07-15 14:40:00,77.53,77.56,77.47,77.51,99958.0,71.0661,71.0936,71.0111,71.0477,99958.0
2020-07-15 14:50:00,77.49,77.49,77.31,77.31,138424.0,71.0294,71.0294,70.8644,70.8644,138424.0
2020-07-15 15:00:00,77.3,77.39,77.24,77.28,65920.0,70.8552,70.9377,70.8002,70.8369,65920.0
2020-07-15 15:10:00,77.28,77.32,77.16,77.32,38816.0,70.8369,70.8736,70.7269,70.8736,38816.0
2020-07-15 15:20:00,77.32,77.42,77.28,77.42,45518.0,70.8736,70.9652,70.8369,70.9652,45518.0
2020-07-15 15:30:00,77.41,77.52,77.41,77.5,25176.0,70.9561,71.0569,70.9561,71.0386,25176.0
2020-07-15 15:40:00,77.49,77.61,77.45,77.61,40746.0,71.0294,71.1394,70.9927,71.1394,40746.0
2020-07-15 15:50:00,77.61,77.61,77.38,77.43,258765.0,71.1394,71.1394,70.9286,70.9744,258765.0
2020-07-16 09:30:00,76.8,76.87,76.67,76.86,209364.0,70.3969,70.4611,70.2778,70.4519,209364.0
2020-07-16 09:40:00,76.88,76.9,76.73,76.85,204409.0,70.4703,70.4886,70.3328,70.4428,204409.0
2020-07-16 09:50:00,76.89,77.0,76.84,76.84,246533.0,70.4794,70.5803,70.4336,70.4336,246533.0
2020-07-16 10:00:00,76.85,76.92,76.7,76.76,68251.0,70.4428,70.5069,70.3053,70.3603,68251.0
2020-07-16 10:10:00,76.78,76.89,76.76,76.82,101038.0,70.3786,70.4794,70.3603,70.4153,101038.0
2020-07-16 10:20:00,76.8,76.95,76.79,76.94,53154.0,70.3969,70.5344,70.3878,70.5253,53154.0
2020-07-16 10:30:00,76.93,77.0,76.9,76.97,109480.0,70.5161,70.5803,70.4886,70.5528,109480.0
2020-07-16 10:40:00,76.98,77.06,76.98,77.02,162101.0,70.5619,70.6353,70.5619,70.5986,162101.0
2020-07-16 10:50:00,77.02,77.04,76.88,76.89,49520.0,70.5986,70.6169,70.4703,70.4794,49520.0
2020-07-16 11:00:00,76.88,76.92,76.78,76.83,66314.0,70.4703,70.5069,70.3786,70.4244,66314.0
2020-07-16 11:10:00,76.82,76.89,76.8,76.84,116481.0,70.4153,70.4794,70.3969,70.4336,116481.0
2020-07-16 11:20:00,76.85,76.97,76.84,76.89,125099.0,70.4428,70.5528,70.4336,70.4794,125099.0
2020-07-16 11:30:00,76.89,76.9,76.82,76.85,141641.0,70.4794,70.4886,70.4153,70.4428,141641.0
2020-07-16 11:40:00,76.85,76.88,76.77,76.79,79404.0,70.4428,70.4703,70.3694,70.3878,79404.0
2020-07-16 11:50:00,76.8,76.87,76.79,76.87,72761.0,70.3969,70.4611,70.3878,70.4611,72761.0
2020-07-16 12:00:00,76.87,76.91,76.82,76.91,103232.0,70.4611,70.4978,70.4153,70.4978,103232.0
2020-07-16 12:10:00,76.91,76.92,76.81,76.81,82984.0,70.4978,70.5069,70.4061,70.4061,82984.0
2020-07-16 12:20:00,76.81,76.83,76.75,76.81,46779.0,70.4061,70.4244,70.3511,70.4061,46779.0
2020-07-16 12:30:00,76.81,76.85,76.81,76.84,43858.0,70.4061,70.4428,70.4061,70.4336,43858.0
2020-07-16 12:40:00,76.84,76.91,76.83,76.88,7707.0,70.4336,70.4978,70.4244,70.4703,7707.0
2020-07-16 12:50:00,76.88,76.9,76.81,76.81,9350.0,70.4703,70.4886,70.4061,70.4061,9350.0
2020-07-16 13:00:00,76.82,76.92,76.82,76.91,38412.0,70.4153,70.5069,70.4153,70.4978,38412.0
2020-07-16 13:10:00,76.92,76.98,76.9,76.95,229224.0,70.5069,70.5619,70.4886,70.5344,229224.0
2020-07-16 13:20:00,76.95,76.97,76.93,76.97,59745.0,70.5344,70.5528,70.5161,70.5528,59745.0
2020-07-16 13:30:00,76.97,76.97,76.85,76.86,98909.0,70.5528,70.5528,70.4428,70.4519,98909.0
2020-07-16 13:40:00,76.87,76.92,76.84,76.91,124566.0,70.4611,70.5069,70.4336,70.4978,124566.0
2020-07-16 13:50:00,76.92,76.94,76.84,76.84,271199.0,70.5069,70.5253,70.4336,70.4336,271199.0
2020-07-16 14:00:00,76.83,76.93,76.82,76.91,229398.0,70.4244,70.5161,70.4153,70.4978,229398.0
2020-07-16 14:10:00,76.9,76.94,76.88,76.91,123170.0,70.4886,70.5253,70.4703,70.4978,123170.0
2020-07-16 14:20:00,76.91,76.95,76.91,76.94,11500.0,70.4978,70.5344,70.4978,70.5253,11500.0
2020-07-16 14:30:00,76.95,76.96,76.9,76.9,38554.0,70.5344,70.5436,70.4886,70.4886,38554.0
2020-07-16 14:40:00,76.9,76.94,76.77,76.77,219161.0,70.4886,70.5253,70.3694,70.3694,219161.0
2020-07-16 14:50:00,76.78,76.83,76.7,76.7,100107.0,70.3786,70.4244,70.3053,70.3053,100107.0
2020-07-16 15:00:00,76.72,76.79,76.7,76.79,180367.0,70.3236,70.3878,70.3053,70.3878,180367.0
2020-07-16 15:10:00,76.78,76.86,76.74,76.86,60014.0,70.3786,70.4519,70.3419,70.4519,60014.0
2020-07-16 15:20:00,76.87,77.0,76.86,77.0,72948.0,70.4611,70.5803,70.4519,70.5803,72948.0
2020-07-16 15:30:00,76.99,77.08,76.96,77.06,166402.0,70.5711,70.6536,70.5436,70.6353,166402.0
2020-07-16 15:40:00,77.06,77.06,76.94,76.98,216612.0,70.6353,70.6353,70.5253,70.5619,216612.0
2020-07-16 15:50:00,76.97,76.99,76.88,76.91,313987.0,70.5528,70.5711,70.4703,70.4978,313987.0
2020-07-17 09:30:00,77.28,77.28,77.15,77.16,109109.0,70.8369,70.8369,70.7177,70.7269,109109.0
2020-07-17 09:40:00,77.14,77.15,77.05,77.1,57049.0,70.7086,70.7177,70.6261,70.6719,57049.0
2020-07-17 09:50:00,77.11,77.18,77.08,77.13,44878.0,70.6811,70.7452,70.6536,70.6994,44878.0
2020-07-17 10:00:00,77.13,77.17,77.03,77.08,110338.0,70.6994,70.7361,70.6078,70.6536,110338.0
2020-07-17 10:10:00,77.07,77.15,77.05,77.1,156528.0,70.6444,70.7177,70.6261,70.6719,156528.0
2020-07-17 10:20:00,77.06,77.07,76.85,76.9,22338.0,70.6353,70.6444,70.4428,70.4886,22338.0
2020-07-17 10:30:00,76.9,76.98,76.84,76.96,35355.0,70.4886,70.5619,70.4336,70.5436,35355.0
2020-07-17 10:40:00,76.96,76.99,76.91,76.97,66216.0,70.5436,70.5711,70.4978,70.5528,66216.0
2020-07-17 10:50:00,76.99,77.07,76.98,77.07,699076.0,70.5711,70.6444,70.5619,70.6444,699076.0
2020-07-17 11:00:00,77.08,77.15,77.07,77.15,64583.0,70.6536,70.7177,70.6444,70.7177,64583.0
2020-07-17 11:10:00,77.15,77.16,77.1,77.11,120080.0,70.7177,70.7269,70.6719,70.6811,120080.0
2020-07-17 11:20:00,77.11,77.14,77.09,77.14,53956.0,70.6811,70.7086,70.6627,70.7086,53956.0
2020-07-17 11:30:00,77.14,77.15,77.1,77.13,45349.0,70.7086,70.7177,70.6719,70.6994,45349.0
2020-07-17 11:40:00,77.15,77.15,77.05,77.08,21680.0,70.7177,70.7177,70.6261,70.6536,21680.0
2020-07-17 11:50:00,77.08,77.21,77.07,77.19,28878.0,70.6536,70.7727,70.6444,70.7544,28878.0
2020-07-17 12:00:00,77.2,77.26,77.19,77.25,48714.0,70.7636,70.8186,70.7544,70.8094,48714.0
2020-07-17 12:10:00,77.24,77.25,77.21,77.22,43336.0,70.8002,70.8094,70.7727,70.7819,43336.0
2020-07-17 12:20:00,77.22,77.25,77.21,77.21,41246.0,70.7819,70.8094,70.7727,70.7727,41246.0
2020-07-17 12:30:00,77.22,77.24,77.19,77.22,34013.0,70.7819,70.8002,70.7544,70.7819,34013.0
2020-07-17 12:40:00,77.22,77.23,77.19,77.21,38997.0,70.7819,70.7911,70.7544,70.7727,38997.0
2020-07-17 12:50:00,77.21,77.21,77.15,77.17,123904.0,70.7727,70.7727,70.7177,70.7361,123904.0
2020-07-17 13:00:00,77.17,77.2,77.15,77.2,83286.0,70.7361,70.7636,70.7177,70.7636,83286.0
2020-07-17 13:10:00,77.2,77.21,77.1,77.13,76037.0,70.7636,70.7727,70.6719,70.6994,76037.0
2020-07-17 13:20:00,77.13,77.21,77.13,77.19,153762.0,70.6994,70.7727,70.6994,70.7544,153762.0
2020-07-17 13:30:00,77.19,77.19,77.14,77.14,51549.0,70.7544,70.7544,70.7086,70.7086,51549.0
2020-07-17 13:40:00,77.15,77.2,77.15,77.18,26727.0,70.7177,70.7636,70.7177,70.7452,26727.0
2020-07-17 13:50:00,77.17,77.18,77.13,77.16,157660.0,70.7361,70.7452,70.6994,70.7269,157660.0
2020-07-17 14:00:00,77.16,77.25,77.15,77.25,285636.0,70.7269,70.8094,70.7177,70.8094,285636.0
2020-07-17 14:10:00,77.24,77.3,77.23,77.3,125663.0,70.8002,70.8552,70.7911,70.8552,125663.0
2020-07-17 14:20:00,77.3,77.3,77.26,77.27,129352.0,70.8552,70.8552,70.8186,70.8277,129352.0
2020-07-17 14:30:00,77.27,77.27,77.22,77.26,13898.0,70.8277,70.8277,70.7819,70.8186,13898.0
2020-07-17 14:40:00,77.26,77.27,77.24,77.27,68740.0,70.8186,70.8277,70.8002,70.8277,68740.0
2020-07-17 14:50:00,77.27,77.32,77.27,77.28,155018.0,70.8277,70.8736,70.8277,70.8369,155018.0
2020-07-17 15:00:00,77.27,77.31,77.22,77.28,75161.0,70.8277,70.8644,70.7819,70.8369,75161.0
2020-07-17 15:10:00,77.27,77.28,77.22,77.28,65528.0,70.8277,70.8369,70.7819,70.8369,65528.0
2020-07-17 15:20:00,77.27,77.33,77.27,77.32,71892.0,70.8277,70.8827,70.8277,70.8736,71892.0
2020-07-17 15:30:00,77.33,77.38,77.31,77.33,142677.0,70.8827,70.9286,70.8644,70.8827,142677.0
2020-07-17 15:40:00,77.33,77.36,77.3,77.32,79223.0,70.8827,70.9102,70.8552,70.8736,79223.0
2020-07-17 15:50:00,77.32,77.32,77.22,77.28,278658.0,70.8736,70.8736,70.7819,70.8369,278658.0
2020-07-20 09:30:00,77.33,77.49,77.14,77.34,92204.0,70.8827,71.0294,70.7086,70.8919,92204.0
2020-07-20 09:40:00,77.34,77.35,77.17,77.19,33549.0,70.8919,70.9011,70.7361,70.7544,33549.0
2020-07-20 09:50:00,77.16,77.28,77.13,77.22,34993.0,70.7269,70.8369,70.6994,70.7819,34993.0
2020-07-20 10:00:00,77.25,77.38,77.19,77.36,27115.0,70.8094,70.9286,70.7544,70.9102,27115.0
2020-07-20 10:10:00,77.35,77.42,77.32,77.42,48288.0,70.9011,70.9652,70.8736,70.9652,48288.0
2020-07-20 10:20:00,77.44,77.56,77.41,77.56,18032.0,70.9836,71.0936,70.9561,71.0936,18032.0
2020-07-20 10:30:00,77.56,77.65,77.55,77.61,86135.0,71.0936,71.1761,71.0844,71.1394,86135.0
2020-07-20 10:40:00,77.61,77.66,77.6,77.61,10857.0,71.1394,71.1852,71.1302,71.1394,10857.0
2020-07-20 10:50:00,77.61,77.61,77.53,77.54,37993.0,71.1394,71.1394,71.0661,71.0752,37993.0
2020-07-20 11:00:00,77.55,77.56,77.52,77.54,24195.0,71.0844,71.0936,71.0569,71.0752,24195.0
2020-07-20 11:10:00,77.55,77.61,77.55,77.58,11805.0,71.0844,71.1394,71.0844,71.1119,11805.0
2020-07-20 11:20:00,77.59,77.62,77.54,77.61,50169.0,71.1211,71.1486,71.0752,71.1394,50169.0
2020-07-20 11:30:00,77.62,77.67,77.58,77.67,94042.0,71.1486,71.1944,71.1119,71.1944,94042.0
2020-07-20 11:40:00,77.67,77.7,77.64,77.69,57138.0,71.1944,71.2219,71.1669,71.2127,57138.0
2020-07-20 11:50:00,77.69,77.7,77.65,77.65,76028.0,71.2127,71.2219,71.1761,71.1761,76028.0
2020-07-20 12:00:00,77.65,77.67,77.58,77.63,90986.0,71.1761,71.1944,71.1119,71.1577,90986.0
2020-07-20 12:10:00,77.63,77.7,77.63,77.69,48631.0,71.1577,71.2219,71.1577,71.2127,48631.0
2020-07-20 12:20:00,77.68,77.69,77.59,77.6,98580.0,71.2036,71.2127,71.1211,71.1302,98580.0
2020-07-20 12:30:00,77.6,77.66,77.59,77.66,33343.0,71.1302,71.1852,71.1211,71.1852,33343.0
2020-07-20 12:40:00,77.67,77.68,77.65,77.68,700.0,71.1944,71.2036,71.1761,71.2036,700.0
2020-07-20 12:50:00,77.67,77.67,77.64,77.67,14975.0,71.1944,71.1944,71.1669,71.1944,14975.0
2020-07-20 13:00:00,77.69,77.69,77.66,77.69,50184.0,71.2127,71.2127,71.1852,71.2127,50184.0
2020-07-20 13:10:00,77.67,77.73,77.66,77.72,82682.0,71.1944,71.2494,71.1852,71.2402,82682.0
2020-07-20 13:20:00,77.72,77.74,77.71,77.72,70411.0,71.2402,71.2586,71.2311,71.2402,70411.0
2020-07-20 13:30:00,77.73,77.74,77.71,77.72,67457.0,71.2494,71.2586,71.2311,71.2402,67457.0
2020-07-20 13:40:00,77.73,77.82,77.73,77.79,56241.0,71.2494,71.3319,71.2494,71.3044,56241.0
2020-07-20 13:50:00,77.79,77.83,77.79,77.8,125288.0,71.3044,71.3411,71.3044,71.3136,125288.0
2020-07-20 14:00:00,77.8,77.81,77.76,77.79,87137.0,71.3136,71.3227,71.2769,71.3044,87137.0
2020-07-20 14:10:00,77.79,77.81,77.77,77.79,44954.0,71.3044,71.3227,71.2861,71.3044,44954.0
2020-07-20 14:20:00,77.79,77.82,77.78,77.81,59106.0,71.3044,71.3319,71.2952,71.3227,59106.0
2020-07-20 14:30:00,77.81,77.86,77.8,77.82,71726.0,71.3227,71.3686,71.3136,71.3319,71726.0
2020-07-20 14:40:00,77.83,77.85,77.8,77.84,103195.0,71.3411,71.3594,71.3136,71.3502,103195.0
2020-07-20 14:50:00,77.84,77.85,77.81,77.82,127571.0,71.3502,71.3594,71.3227,71.3319,127571.0
2020-07-20 15:00:00,77.82,77.85,77.81,77.81,101143.0,71.3319,71.3594,71.3227,71.3227,101143.0
2020-07-20 15:10:00,77.82,77.93,77.79,77.9,68340.0,71.3319,71.4327,71.3044,71.4052,68340.0
2020-07-20 15:20:00,77.9,77.98,77.89,77.97,93241.0,71.4052,71.4785,71.3961,71.4694,93241.0
2020-07-20 15:30:00,77.97,78.06,77.96,78.03,54438.0,71.4694,71.5519,71.4602,71.5244,54438.0
2020-07-20 15:40:00,78.04,78.05,78.0,78.05,27639.0,71.5335,71.5427,71.4969,71.5427,27639.0
2020-07-20 15:50:00,78.05,78.07,77.95,77.95,126113.0,71.5427,71.561,71.451,71.451,126113.0
2020-07-21 09:30:00,78.56,78.57,78.43,78.46,68075.0,72.0102,72.0194,71.891,71.9185,68075.0
2020-07-21 09:40:00,78.45,78.54,78.4,78.53,38793.0,71.9094,71.9919,71.8635,71.9827,38793.0
2020-07-21 09:50:00,78.54,78.65,78.51,78.6,16156.0,71.9919,72.0927,71.9644,72.0469,16156.0
2020-07-21 10:00:00,78.61,78.63,78.5,78.5,99329.0,72.056,72.0744,71.9552,71.9552,99329.0
2020-07-21 10:10:00,78.49,78.57,78.46,78.57,98764.0,71.946,72.0194,71.9185,72.0194,98764.0
2020-07-21 10:20:00,78.56,78.57,78.33,78.36,142605.0,72.0102,72.0194,71.7994,71.8269,142605.0
2020-07-21 10:30:00,78.36,78.44,78.34,78.42,84026.0,71.8269,71.9002,71.8085,71.8819,84026.0
2020-07-21 10:40:00,78.42,78.46,78.32,78.46,110160.0,71.8819,71.9185,71.7902,71.9185,110160.0
2020-07-21 10:50:00,78.46,78.57,78.46,78.52,29631.0,71.9185,72.0194,71.9185,71.9735,29631.0
2020-07-21 11:00:00,78.52,78.56,78.45,78.45,29707.0,71.9735,72.0102,71.9094,71.9094,29707.0
2020-07-21 11:10:00,78.47,78.57,78.37,78.55,83548.0,71.9277,72.0194,71.836,72.001,83548.0
2020-07-21 11:20:00,78.53,78.57,78.48,78.54,41799.0,71.9827,72.0194,71.9369,71.9919,41799.0
2020-07-21 11:30:00,78.54,78.58,78.47,78.48,78688.0,71.9919,72.0285,71.9277,71.9369,78688.0
2020-07-21 11:40:00,78.48,78.52,78.39,78.4,105268.0,71.9369,71.9735,71.8544,71.8635,105268.0
2020-07-21 11:50:00,78.4,78.41,78.31,78.4,179099.0,71.8635,71.8727,71.781,71.8635,179099.0
2020-07-21 12:00:00,78.4,78.42,78.33,78.34,18334.0,71.8635,71.8819,71.7994,71.8085,18334.0
2020-07-21 12:10:00,78.34,78.39,78.32,78.36,36212.0,71.8085,71.8544,71.7902,71.8269,36212.0
2020-07-21 12:20:00,78.36,78.44,78.34,78.44,23642.0,71.8269,71.9002,71.8085,71.9002,23642.0
2020-07-21 12:30:00,78.43,78.45,78.39,78.39,18724.0,71.891,71.9094,71.8544,71.8544,18724.0
2020-07-21 12:40:00,78.39,78.49,78.37,78.41,13814.0,71.8544,71.946,71.836,71.8727,13814.0
2020-07-21 12:50:00,78.41,78.49,78.4,78.49,15682.0,71.8727,71.946,71.8635,71.946,15682.0
2020-07-21 13:00:00,78.49,78.49,78.44,78.47,18749.0,71.946,71.946,71.9002,71.9277,18749.0
2020-07-21 13:10:00,78.47,78.47,78.38,78.46,55370.0,71.9277,71.9277,71.8452,71.9185,55370.0
2020-07-21 13:20:00,78.47,78.51,78.43,78.51,47800.0,71.9277,71.9644,71.891,71.9644,47800.0
2020-07-21 13:30:00,78.5,78.55,78.49,78.53,75483.0,71.9552,72.001,71.946,71.9827,75483.0
2020-07-21 13:40:00,78.53,78.58,78.53,78.58,33878.0,71.9827,72.0285,71.9827,72.0285,33878.0
2020-07-21 13:50:00,78.58,78.6,78.54,78.56,54795.0,72.0285,72.0469,71.9919,72.0102,54795.0
2020-07-21 14:00:00,78.56,78.65,78.55,78.64,99346.0,72.0102,72.0927,72.001,72.0835,99346.0
2020-07-21 14:10:00,78.65,78.65,78.54,78.55,58790.0,72.0927,72.0927,71.9919,72.001,58790.0
2020-07-21 14:20:00,78.55,78.59,78.55,78.59,44928.0,72.001,72.0377,72.001,72.0377,44928.0
2020-07-21 14:30:00,78.59,78.59,78.54,78.55,70885.0,72.0377,72.0377,71.9919,72.001,70885.0
2020-07-21 14:40:00,78.55,78.57,78.53,78.56,54527.0,72.001,72.0194,71.9827,72.0102,54527.0
2020-07-21 14:50:00,78.56,78.59,78.54,78.56,68561.0,72.0102,72.0377,71.9919,72.0102,68561.0
2020-07-21 15:00:00,78.54,78.58,78.48,78.48,73533.0,71.9919,72.0285,71.9369,71.9369,73533.0
2020-07-21 15:10:00,78.48,78.49,78.26,78.29,94865.0,71.9369,71.946,71.7352,71.7627,94865.0
2020-07-21 15:20:00,78.29,78.36,78.24,78.27,55712.0,71.7627,71.8269,71.7169,71.7444,55712.0
2020-07-21 15:30:00,78.27,78.31,78.16,78.18,22143.0,71.7444,71.781,71.6435,71.6619,22143.0
2020-07-21 15:40:00,78.16,78.31,78.14,78.27,53583.0,71.6435,71.781,71.6252,71.7444,53583.0
2020-07-21 15:50:00,78.26,78.27,78.04,78.19,256507.0,71.7352,71.7444,71.5335,71.671,256507.0
2020-07-22 09:30:00,78.09,78.24,78.09,78.24,194487.0,71.5794,71.7169,71.5794,71.7169,194487.0
2020-07-22 09:40:00,78.25,78.29,78.22,78.28,74763.0,71.726,71.7627,71.6985,71.7535,74763.0
2020-07-22 09:50:00,78.29,78.41,78.27,78.33,76367.0,71.7627,71.8727,71.7444,71.7994,76367.0
2020-07-22 10:00:00,78.33,78.34,78.25,78.3,40734.0,71.7994,71.8085,71.726,71.7719,40734.0
2020-07-22 10:10:00,78.31,78.34,78.26,78.32,50108.0,71.781,71.8085,71.7352,71.7902,50108.0
2020-07-22 10:20:00,78.31,78.34,78.22,78.23,57378.0,71.781,71.8085,71.6985,71.7077,57378.0
2020-07-22 10:30:00,78.21,78.33,78.2,78.32,51317.0,71.6894,71.7994,71.6802,71.7902,51317.0
2020-07-22 10:40:00,78.26,78.31,78.15,78.18,126481.0,71.7352,71.781,71.6344,71.6619,126481.0
2020-07-22 10:50:00,78.15,78.19,78.08,78.17,149535.0,71.6344,71.671,71.5702,71.6527,149535.0
2020-07-22 11:00:00,78.18,78.22,78.1,78.12,20503.0,71.6619,71.6985,71.5885,71.6069,20503.0
2020-07-22 11:10:00,78.12,78.13,78.01,78.1,94218.0,71.6069,71.616,71.506,71.5885,94218.0
2020-07-22 11:20:00,78.1,78.23,78.1,78.23,4682.0,71.5885,71.7077,71.5885,71.7077,4682.0
2020-07-22 11:30:00,78.23,78.25,78.21,78.25,14519.0,71.7077,71.726,71.6894,71.726,14519.0
2020-07-22 11:40:00,78.25,78.29,78.25,78.27,3184.0,71.726,71.7627,71.726,71.7444,3184.0
2020-07-22 11:50:00,78.25,78.28,78.25,78.26,4090.0,71.726,71.7535,71.726,71.7352,4090.0
2020-07-22 12:00:00,78.27,78.28,78.23,78.24,16215.0,71.7444,71.7535,71.7077,71.7169,16215.0
2020-07-22 12:10:00,78.24,78.41,78.24,78.36,34945.0,71.7169,71.8727,71.7169,71.8269,34945.0
2020-07-22 12:20:00,78.37,78.37,78.31,78.33,48543.0,71.836,71.836,71.781,71.7994,48543.0
2020-07-22 12:30:00,78.34,78.34,78.3,78.31,21771.0,71.8085,71.8085,71.7719,71.781,21771.0
2020-07-22 12:40:00,78.3,78.3,78.27,78.29,21070.0,71.7719,71.7719,71.7444,71.7627,21070.0
2020-07-22 12:50:00,78.31,78.32,78.25,78.3,43178.0,71.781,71.7902,71.726,71.7719,43178.0
2020-07-22 13:00:00,78.3,78.3,78.25,78.26,55258.0,71.7719,71.7719,71.726,71.7352,55258.0
2020-07-22 13:10:00,78.26,78.31,78.25,78.3,40855.0,71.7352,71.781,71.726,71.7719,40855.0
2020-07-22 13:20:00,78.31,78.32,78.25,78.27,113514.0,71.781,71.7902,71.726,71.7444,113514.0
2020-07-22 13:30:00,78.26,78.27,78.21,78.23,40247.0,71.7352,71.7444,71.6894,71.7077,40247.0
2020-07-22 13:40:00,78.23,78.24,78.14,78.17,97240.0,71.7077,71.7169,71.6252,71.6527,97240.0
2020-07-22 13:50:00,78.16,78.17,78.06,78.06,139771.0,71.6435,71.6527,71.5519,71.5519,139771.0
2020-07-22 14:00:00,78.06,78.17,78.06,78.16,25130.0,71.5519,71.6527,71.5519,71.6435,25130.0
2020-07-22 14:10:00,78.16,78.2,78.13,78.2,22819.0,71.6435,71.6802,71.616,71.6802,22819.0
2020-07-22 14:20:00,78.19,78.21,78.16,78.18,30467.0,71.671,71.6894,71.6435,71.6619,30467.0
2020-07-22 14:30:00,78.2,78.27,78.15,78.27,64345.0,71.6802,71.7444,71.6344,71.7444,64345.0
2020-07-22 14:40:00,78.26,78.28,78.24,78.26,24103.0,71.7352,71.7535,71.7169,71.7352,24103.0
2020-07-22 14:50:00,78.26,78.3,78.26,78.27,35162.0,71.7352,71.7719,71.7352,71.7444,35162.0
2020-07-22 15:00:00,78.27,78.32,78.26,78.31,103518.0,71.7444,71.7902,71.7352,71.781,103518.0
2020-07-22 15:10:00,78.31,78.43,78.3,78.38,68409.0,71.781,71.891,71.7719,71.8452,68409.0
2020-07-22 15:20:00,78.37,78.41,78.31,78.32,42824.0,71.836,71.8727,71.781,71.7902,42824.0
2020-07-22 15:30:00,78.32,78.37,78.3,78.36,30586.0,71.7902,71.836,71.7719,71.8269,30586.0
2020-07-22 15:40:00,78.37,78.5,78.37,78.5,8804.0,71.836,71.9552,71.836,71.9552,8804.0
2020-07-22 15:50:00,78.52,78.56,78.45,78.46,82690.0,71.9735,72.0102,71.9094,71.9185,82690.0
2020-07-23 09:30:00,78.33,78.42,78.33,78.36,51728.0,71.7994,71.8819,71.7994,71.8269,51728.0
2020-07-23 09:40:00,78.37,78.52,78.35,78.51,28359.0,71.836,71.9735,71.8177,71.9644,28359.0
2020-07-23 09:50:00,78.51,78.54,78.46,78.53,27355.0,71.9644,71.9919,71.9185,71.9827,27355.0
2020-07-23 10:00:00,78.51,78.54,78.44,78.49,28896.0,71.9644,71.9919,71.9002,71.946,28896.0
2020-07-23 10:10:00,78.48,78.49,78.23,78.23,45374.0,71.9369,71.946,71.7077,71.7077,45374.0
2020-07-23 10:20:00,78.23,78.39,78.21,78.39,35661.0,71.7077,71.8544,71.6894,71.8544,35661.0
2020-07-23 10:30:00,78.41,78.47,78.41,78.46,10999.0,71.8727,71.9277,71.8727,71.9185,10999.0
2020-07-23 10:40:00,78.49,78.52,78.44,78.5,21485.0,71.946,71.9735,71.9002,71.9552,21485.0
2020-07-23 10:50:00,78.5,78.52,78.37,78.38,50103.0,71.9552,71.9735,71.836,71.8452,50103.0
2020-07-23 11:00:00,78.39,78.46,78.28,78.43,52043.0,71.8544,71.9185,71.7535,71.891,52043.0
2020-07-23 11:10:00,78.43,78.5,78.39,78.46,43900.0,71.891,71.9552,71.8544,71.9185,43900.0
2020-07-23 11:20:00,78.47,78.49,78.39,78.48,50772.0,71.9277,71.946,71.8544,71.9369,50772.0
2020-07-23 11:30:00,78.49,78.59,78.46,78.59,97959.0,71.946,72.0377,71.9185,72.0377,97959.0
2020-07-23 11:40:00,78.59,78.6,78.5,78.55,34993.0,72.0377,72.0469,71.9552,72.001,34993.0
2020-07-23 11:50:00,78.55,78.55,78.47,78.51,29398.0,72.001,72.001,71.9277,71.9644,29398.0
2020-07-23 12:00:00,78.5,78.5,78.26,78.26,40280.0,71.9552,71.9552,71.7352,71.7352,40280.0
2020-07-23 12:10:00,78.25,78.34,78.24,78.29,34585.0,71.726,71.8085,71.7169,71.7627,34585.0
2020-07-23 12:20:00,78.29,78.36,78.23,78.28,34266.0,71.7627,71.8269,71.7077,71.7535,34266.0
2020-07-23 12:30:00,78.28,78.32,78.17,78.17,45580.0,71.7535,71.7902,71.6527,71.6527,45580.0
2020-07-23 12:40:00,78.18,78.28,78.18,78.21,31056.0,71.6619,71.7535,71.6619,71.6894,31056.0
2020-07-23 12:50:00,78.2,78.22,78.11,78.15,70691.0,71.6802,71.6985,71.5977,71.6344,70691.0
2020-07-23 13:00:00,78.13,78.27,78.13,78.22,13621.0,71.616,71.7444,71.616,71.6985,13621.0
2020-07-23 13:10:00,78.22,78.24,78.09,78.12,19834.0,71.6985,71.7169,71.5794,71.6069,19834.0
2020-07-23 13:20:00,78.11,78.12,78.02,78.08,12799.0,71.5977,71.6069,71.5152,71.5702,12799.0
2020-07-23 13:30:00,78.07,78.08,77.94,77.96,11440.0,71.561,71.5702,71.4419,71.4602,11440.0
2020-07-23 13:40:00,77.95,77.95,77.73,77.73,23915.0,71.451,71.451,71.2494,71.2494,23915.0
2020-07-23 13:50:00,77.71,77.79,77.66,77.78,20492.0,71.2311,71.3044,71.1852,71.2952,20492.0
2020-07-23 14:00:00,77.76,77.77,77.55,77.58,35242.0,71.2769,71.2861,71.0844,71.1119,35242.0
2020-07-23 14:10:00,77.58,77.58,77.33,77.47,38947.0,71.1119,71.1119,70.8827,71.0111,38947.0
2020-07-23 14:20:00,77.47,77.58,77.4,77.56,26717.0,71.0111,71.1119,70.9469,71.0936,26717.0
2020-07-23 14:30:00,77.56,77.69,77.43,77.43,54767.0,71.0936,71.2127,70.9744,70.9744,54767.0
2020-07-23 14:40:00,77.45,77.62,77.45,77.61,27649.0,70.9927,71.1486,70.9927,71.1394,27649.0
2020-07-23 14:50:00,77.62,77.71,77.6,77.64,13857.0,71.1486,71.2311,71.1302,71.1669,13857.0
2020-07-23 15:00:00,77.66,77.7,77.52,77.54,20781.0,71.1852,71.2219,71.0569,71.0752,20781.0
2020-07-23 15:10:00,77.55,77.64,77.5,77.62,24099.0,71.0844,71.1669,71.0386,71.1486,24099.0
2020-07-23 15:20:00,77.62,77.66,77.43,77.55,32735.0,71.1486,71.1852,70.9744,71.0844,32735.0
2020-07-23 15:30:00,77.54,77.64,77.41,77.6,85954.0,71.0752,71.1669,70.9561,71.1302,85954.0
2020-07-23 15:40:00,77.56,77.63,77.54,77.56,33504.0,71.0936,71.1577,71.0752,71.0936,33504.0
2020-07-23 15:50:00,77.54,77.64,77.39,77.62,75530.0,71.0752,71.1669,70.9377,71.1486,75530.0
2020-07-24 09:30:00,77.06,77.14,76.79,76.86,335727.0,70.6353,70.7086,70.3878,70.4519,335727.0
2020-07-24 09:40:00,76.86,77.01,76.83,76.95,56764.0,70.4519,70.5894,70.4244,70.5344,56764.0
2020-07-24 09:50:00,76.93,77.03,76.92,77.03,19203.0,70.5161,70.6078,70.5069,70.6078,19203.0
2020-07-24 10:00:00,77.05,77.21,77.05,77.21,11406.0,70.6261,70.7727,70.6261,70.7727,11406.0
2020-07-24 10:10:00,77.2,77.28,77.13,77.24,13155.0,70.7636,70.8369,70.6994,70.8002,13155.0
2020-07-24 10:20:00,77.23,77.34,77.23,77.27,33803.0,70.7911,70.8919,70.7911,70.8277,33803.0
2020-07-24 10:30:00,77.28,77.29,77.05,77.05,5430.0,70.8369,70.8461,70.6261,70.6261,5430.0
2020-07-24 10:40:00,77.09,77.21,77.09,77.18,15050.0,70.6627,70.7727,70.6627,70.7452,15050.0
2020-07-24 10:50:00,77.2,77.36,77.2,77.36,14244.0,70.7636,70.9102,70.7636,70.9102,14244.0
2020-07-24 11:00:00,77.35,77.39,77.29,77.3,12022.0,70.9011,70.9377,70.8461,70.8552,12022.0
2020-07-24 11:10:00,77.32,77.33,77.23,77.25,15439.0,70.8736,70.8827,70.7911,70.8094,15439.0
2020-07-24 11:20:00,77.25,77.32,77.2,77.31,21045.0,70.8094,70.8736,70.7636,70.8644,21045.0
2020-07-24 11:30:00,77.31,77.32,77.19,77.23,9229.0,70.8644,70.8736,70.7544,70.7911,9229.0
2020-07-24 11:40:00,77.22,77.33,77.21,77.21,5609.0,70.7819,70.8827,70.7727,70.7727,5609.0
2020-07-24 11:50:00,77.25,77.25,77.16,77.24,8426.0,70.8094,70.8094,70.7269,70.8002,8426.0
2020-07-24 12:00:00,77.26,77.26,77.08,77.1,7832.0,70.8186,70.8186,70.6536,70.6719,7832.0
2020-07-24 12:10:00,77.12,77.17,77.08,77.11,10274.0,70.6902,70.7361,70.6536,70.6811,10274.0
2020-07-24 12:20:00,77.11,77.16,77.06,77.16,19321.0,70.6811,70.7269,70.6353,70.7269,19321.0
2020-07-24 12:30:00,77.15,77.18,77.12,77.13,17939.0,70.7177,70.7452,70.6902,70.6994,17939.0
2020-07-24 12:40:00,77.1,77.1,77.04,77.04,5431.0,70.6719,70.6719,70.6169,70.6169,5431.0
2020-07-24 12:50:00,77.06,77.09,77.01,77.04,25746.0,70.6353,70.6627,70.5894,70.6169,25746.0
2020-07-24 13:00:00,77.04,77.11,76.93,76.95,21209.0,70.6169,70.6811,70.5161,70.5344,21209.0
2020-07-24 13:10:00,76.95,76.97,76.84,76.89,11395.0,70.5344,70.5528,70.4336,70.4794,11395.0
2020-07-24 13:20:00,76.91,77.04,76.91,77.04,9200.0,70.4978,70.6169,70.4978,70.6169,9200.0
2020-07-24 13:30:00,77.03,77.03,76.96,76.99,2833.0,70.6078,70.6078,70.5436,70.5711,2833.0
2020-07-24 13:40:00,77.0,77.13,77.0,77.13,6634.0,70.5803,70.6994,70.5803,70.6994,6634.0
2020-07-24 13:50:00,77.15,77.15,77.09,77.13,9050.0,70.7177,70.7177,70.6627,70.6994,9050.0
2020-07-24 14:00:00,77.15,77.26,77.13,77.23,4820.0,70.7177,70.8186,70.6994,70.7911,4820.0
2020-07-24 14:10:00,77.25,77.25,77.19,77.2,6583.0,70.8094,70.8094,70.7544,70.7636,6583.0
2020-07-24 14:20:00,77.2,77.3,77.2,77.3,20638.0,70.7636,70.8552,70.7636,70.8552,20638.0
2020-07-24 14:30:00,77.31,77.31,77.17,77.24,20055.0,70.8644,70.8644,70.7361,70.8002,20055.0
2020-07-24 14:40:00,77.27,77.29,77.19,77.19,10053.0,70.8277,70.8461,70.7544,70.7544,10053.0
2020-07-24 14:50:00,77.21,77.21,77.13,77.18,4910.0,70.7727,70.7727,70.6994,70.7452,4910.0
2020-07-24 15:00:00,77.18,77.27,77.15,77.25,8464.0,70.7452,70.8277,70.7177,70.8094,8464.0
2020-07-24 15:10:00,77.26,77.32,77.1,77.1,9166.0,70.8186,70.8736,70.6719,70.6719,9166.0
2020-07-24 15:20:00,77.11,77.17,77.03,77.06,14782.0,70.6811,70.7361,70.6078,70.6353,14782.0
2020-07-24 15:30:00,77.04,77.17,76.97,77.16,76158.0,70.6169,70.7361,70.5528,70.7269,76158.0
2020-07-24 15:40:00,77.17,77.2,77.08,77.13,40311.0,70.7361,70.7636,70.6536,70.6994,40311.0
2020-07-24 15:50:00,77.12,77.2,77.07,77.18,69475.0,70.6902,70.7636,70.6444,70.7452,69475.0
2020-07-27 09:30:00,77.57,77.57,77.42,77.51,114500.0,71.1027,71.1027,70.9652,71.0477,114500.0
2020-07-27 09:40:00,77.51,77.73,77.5,77.73,49731.0,71.0477,71.2494,71.0386,71.2494,49731.0
2020-07-27 09:50:00,77.74,77.83,77.71,77.81,33234.0,71.2586,71.3411,71.2311,71.3227,33234.0
2020-07-27 10:00:00,77.81,77.83,77.77,77.79,13127.0,71.3227,71.3411,71.2861,71.3044,13127.0
2020-07-27 10:10:00,77.84,77.85,77.78,77.82,9759.0,71.3502,71.3594,71.2952,71.3319,9759.0
2020-07-27 10:20:00,77.86,77.87,77.78,77.84,22292.0,71.3686,71.3777,71.2952,71.3502,22292.0
2020-07-27 10:30:00,77.85,77.93,77.82,77.93,25242.0,71.3594,71.4327,71.3319,71.4327,25242.0
2020-07-27 10:40:00,77.95,77.96,77.9,77.95,16124.0,71.451,71.4602,71.4052,71.451,16124.0
2020-07-27 10:50:00,77.95,77.96,77.89,77.91,32097.0,71.451,71.4602,71.3961,71.4144,32097.0
2020-07-27 11:00:00,77.9,77.91,77.86,77.88,34923.0,71.4052,71.4144,71.3686,71.3869,34923.0
2020-07-27 11:10:00,77.87,77.88,77.79,77.82,12776.0,71.3777,71.3869,71.3044,71.3319,12776.0
2020-07-27 11:20:00,77.83,77.83,77.67,77.68,36935.0,71.3411,71.3411,71.1944,71.2036,36935.0
2020-07-27 11:30:00,77.69,77.72,77.55,77.61,135618.0,71.2127,71.2402,71.0844,71.1394,135618.0
2020-07-27 11:40:00,77.64,77.69,77.61,77.69,12063.0,71.1669,71.2127,71.1394,71.2127,12063.0
2020-07-27 11:50:00,77.69,77.71,77.69,77.69,9534.0,71.2127,71.2311,71.2127,71.2127,9534.0
2020-07-27 12:00:00,77.7,77.72,77.65,77.71,3950.0,71.2219,71.2402,71.1761,71.2311,3950.0
2020-07-27 12:10:00,77.73,77.73,77.71,77.71,3000.0,71.2494,71.2494,71.2311,71.2311,3000.0
2020-07-27 12:20:00,77.7,77.76,77.69,77.75,55794.0,71.2219,71.2769,71.2127,71.2677,55794.0
2020-07-27 12:30:00,77.75,77.8,77.74,77.8,15039.0,71.2677,71.3136,71.2586,71.3136,15039.0
2020-07-27 12:40:00,77.81,77.81,77.77,77.78,4924.0,71.3227,71.3227,71.2861,71.2952,4924.0
2020-07-27 12:50:00,77.78,77.81,77.77,77.8,13551.0,71.2952,71.3227,71.2861,71.3136,13551.0
2020-07-27 13:00:00,77.81,77.83,77.79,77.79,24965.0,71.3227,71.3411,71.3044,71.3044,24965.0
2020-07-27 13:10:00,77.79,77.83,77.79,77.81,4579.0,71.3044,71.3411,71.3044,71.3227,4579.0
2020-07-27 13:20:00,77.82,77.85,77.82,77.85,2337.0,71.3319,71.3594,71.3319,71.3594,2337.0
2020-07-27 13:30:00,77.86,77.89,77.85,77.89,7020.0,71.3686,71.3961,71.3594,71.3961,7020.0
2020-07-27 13:40:00,77.89,77.89,77.86,77.86,21951.0,71.3961,71.3961,71.3686,71.3686,21951.0
2020-07-27 13:50:00,77.86,77.86,77.84,77.85,3050.0,71.3686,71.3686,71.3502,71.3594,3050.0
2020-07-27 14:00:00,77.87,77.92,77.85,77.9,19336.0,71.3777,71.4235,71.3594,71.4052,19336.0
2020-07-27 14:10:00,77.9,77.9,77.82,77.83,23331.0,71.4052,71.4052,71.3319,71.3411,23331.0
2020-07-27 14:20:00,77.86,77.93,77.86,77.91,9171.0,71.3686,71.4327,71.3686,71.4144,9171.0
2020-07-27 14:30:00,77.93,77.95,77.91,77.95,1400.0,71.4327,71.451,71.4144,71.451,1400.0
2020-07-27 14:40:00,77.94,77.95,77.87,77.89,41760.0,71.4419,71.451,71.3777,71.3961,41760.0
2020-07-27 14:50:00,77.89,77.92,77.81,77.84,11308.0,71.3961,71.4235,71.3227,71.3502,11308.0
2020-07-27 15:00:00,77.83,77.95,77.83,77.94,24269.0,71.3411,71.451,71.3411,71.4419,24269.0
2020-07-27 15:10:00,77.93,77.95,77.9,77.93,41484.0,71.4327,71.451,71.4052,71.4327,41484.0
2020-07-27 15:20:00,77.94,78.02,77.94,78.01,34908.0,71.4419,71.5152,71.4419,71.506,34908.0
2020-07-27 15:30:00,78.0,78.04,77.99,77.99,97501.0,71.4969,71.5335,71.4877,71.4877,97501.0
2020-07-27 15:40:00,77.99,78.05,77.98,78.05,45141.0,71.4877,71.5427,71.4785,71.5427,45141.0
2020-07-27 15:50:00,78.04,78.04,77.97,78.01,110859.0,71.5335,71.5335,71.4694,71.506,110859.0
2020-07-28 09:30:00,77.73,77.88,77.66,77.76,47396.0,71.2494,71.3869,71.1852,71.2769,47396.0
2020-07-28 09:40:00,77.75,77.82,77.71,77.75,30915.0,71.2677,71.3319,71.2311,71.2677,30915.0
2020-07-28 09:50:00,77.7,77.71,77.53,77.63,80601.0,71.2219,71.2311,71.0661,71.1577,80601.0
2020-07-28 10:00:00,77.62,77.76,77.61,77.75,41513.0,71.1486,71.2769,71.1394,71.2677,41513.0
2020-07-28 10:10:00,77.76,77.88,77.7,77.87,24696.0,71.2769,71.3869,71.2219,71.3777,24696.0
2020-07-28 10:20:00,77.88,77.89,77.79,77.85,14446.0,71.3869,71.3961,71.3044,71.3594,14446.0
2020-07-28 10:30:00,77.87,77.89,77.73,77.8,39003.0,71.3777,71.3961,71.2494,71.3136,39003.0
2020-07-28 10:40:00,77.81,77.81,77.73,77.78,16699.0,71.3227,71.3227,71.2494,71.2952,16699.0
2020-07-28 10:50:00,77.79,77.91,77.76,77.87,54647.0,71.3044,71.4144,71.2769,71.3777,54647.0
2020-07-28 11:00:00,77.87,77.87,77.71,77.77,11818.0,71.3777,71.3777,71.2311,71.2861,11818.0
2020-07-28 11:10:00,77.78,77.94,77.77,77.87,24175.0,71.2952,71.4419,71.2861,71.3777,24175.0
2020-07-28 11:20:00,77.85,77.91,77.84,77.91,10937.0,71.3594,71.4144,71.3502,71.4144,10937.0
2020-07-28 11:30:00,77.92,78.0,77.89,77.99,35716.0,71.4235,71.4969,71.3961,71.4877,35716.0
2020-07-28 11:40:00,77.99,78.01,77.93,77.97,21979.0,71.4877,71.506,71.4327,71.4694,21979.0
2020-07-28 11:50:00,77.96,77.96,77.88,77.89,17537.0,71.4602,71.4602,71.3869,71.3961,17537.0
2020-07-28 12:00:00,77.88,77.89,77.81,77.86,14143.0,71.3869,71.3961,71.3227,71.3686,14143.0
2020-07-28 12:10:00,77.86,77.88,77.8,77.81,15376.0,71.3686,71.3869,71.3136,71.3227,15376.0
2020-07-28 12:20:00,77.82,77.87,77.8,77.84,13760.0,71.3319,71.3777,71.3136,71.3502,13760.0
2020-07-28 12:30:00,77.84,77.89,77.82,77.89,12002.0,71.3502,71.3961,71.3319,71.3961,12002.0
2020-07-28 12:40:00,77.88,77.9,77.85,77.88,11759.0,71.3869,71.4052,71.3594,71.3869,11759.0
2020-07-28 12:50:00,77.88,77.92,77.87,77.91,8943.0,71.3869,71.4235,71.3777,71.4144,8943.0
2020-07-28 13:00:00,77.91,77.94,77.88,77.92,37109.0,71.4144,71.4419,71.3869,71.4235,37109.0
2020-07-28 13:10:00,77.91,77.91,77.85,77.89,14877.0,71.4144,71.4144,71.3594,71.3961,14877.0
2020-07-28 13:20:00,77.9,77.95,77.9,77.92,19716.0,71.4052,71.451,71.4052,71.4235,19716.0
2020-07-28 13:30:00,77.92,77.98,77.92,77.98,21223.0,71.4235,71.4785,71.4235,71.4785,21223.0
2020-07-28 13:40:00,77.98,78.0,77.95,77.99,9590.0,71.4785,71.4969,71.451,71.4877,9590.0
2020-07-28 13:50:00,77.99,78.02,77.97,77.98,34832.0,71.4877,71.5152,71.4694,71.4785,34832.0
2020-07-28 14:00:00,77.99,77.99,77.93,77.95,32567.0,71.4877,71.4877,71.4327,71.451,32567.0
2020-07-28 14:10:00,77.95,77.99,77.92,77.94,30363.0,71.451,71.4877,71.4235,71.4419,30363.0
2020-07-28 14:20:00,77.94,77.96,77.89,77.89,41924.0,71.4419,71.4602,71.3961,71.3961,41924.0
2020-07-28 14:30:00,77.9,77.95,77.88,77.95,44150.0,71.4052,71.451,71.3869,71.451,44150.0
2020-07-28 14:40:00,77.95,77.96,77.89,77.89,28732.0,71.451,71.4602,71.3961,71.3961,28732.0
2020-07-28 14:50:00,77.89,77.95,77.87,77.88,216801.0,71.3961,71.451,71.3777,71.3869,216801.0
2020-07-28 15:00:00,77.89,77.89,77.78,77.78,16144.0,71.3961,71.3961,71.2952,71.2952,16144.0
2020-07-28 15:10:00,77.78,77.81,77.7,77.78,27816.0,71.2952,71.3227,71.2219,71.2952,27816.0
2020-07-28 15:20:00,77.77,77.78,77.68,77.69,66651.0,71.2861,71.2952,71.2036,71.2127,66651.0
2020-07-28 15:30:00,77.68,77.76,77.62,77.62,50128.0,71.2036,71.2769,71.1486,71.1486,50128.0
2020-07-28 15:40:00,77.63,77.65,77.56,77.56,81806.0,71.1577,71.1761,71.0936,71.0936,81806.0
2020-07-28 15:50:00,77.55,77.55,77.42,77.5,170432.0,71.0844,71.0844,70.9652,71.0386,170432.0
2020-07-29 09:30:00,77.83,78.0,77.81,77.88,45347.0,71.3411,71.4969,71.3227,71.3869,45347.0
2020-07-29 09:40:00,77.87,77.91,77.82,77.83,25085.0,71.3777,71.4144,71.3319,71.3411,25085.0
2020-07-29 09:50:00,77.84,77.97,77.83,77.93,17544.0,71.3502,71.4694,71.3411,71.4327,17544.0
2020-07-29 10:00:00,77.93,78.04,77.93,78.03,18668.0,71.4327,71.5335,71.4327,71.5244,18668.0
2020-07-29 10:10:00,78.02,78.04,78.01,78.04,7404.0,71.5152,71.5335,71.506,71.5335,7404.0
2020-07-29 10:20:00,78.05,78.06,78.0,78.03,11010.0,71.5427,71.5519,71.4969,71.5244,11010.0
2020-07-29 10:30:00,78.02,78.05,78.0,78.05,4931.0,71.5152,71.5427,71.4969,71.5427,4931.0
2020-07-29 10:40:00,78.05,78.11,78.05,78.11,6630.0,71.5427,71.5977,71.5427,71.5977,6630.0
2020-07-29 10:50:00,78.12,78.14,78.1,78.13,10209.0,71.6069,71.6252,71.5885,71.616,10209.0
2020-07-29 11:00:00,78.13,78.13,78.06,78.11,20882.0,71.616,71.616,71.5519,71.5977,20882.0
2020-07-29 11:10:00,78.11,78.12,78.07,78.07,10292.0,71.5977,71.6069,71.561,71.561,10292.0
2020-07-29 11:20:00,78.08,78.17,78.05,78.17,5705.0,71.5702,71.6527,71.5427,71.6527,5705.0
2020-07-29 11:30:00,78.16,78.16,78.12,78.14,6275.0,71.6435,71.6435,71.6069,71.6252,6275.0
2020-07-29 11:40:00,78.13,78.16,78.12,78.13,12115.0,71.616,71.6435,71.6069,71.616,12115.0
2020-07-29 11:50:00,78.13,78.15,78.13,78.13,39192.0,71.616,71.6344,71.616,71.616,39192.0
2020-07-29 12:00:00,78.12,78.12,78.05,78.06,12062.0,71.6069,71.6069,71.5427,71.5519,12062.0
2020-07-29 12:10:00,78.05,78.07,78.04,78.07,9874.0,71.5427,71.561,71.5335,71.561,9874.0
2020-07-29 12:20:00,78.08,78.13,78.08,78.11,4092.0,71.5702,71.616,71.5702,71.5977,4092.0
2020-07-29 12:30:00,78.11,78.18,78.11,78.16,1739.0,71.5977,71.6619,71.5977,71.6435,1739.0
2020-07-29 12:40:00,78.17,78.18,78.15,78.16,3040.0,71.6527,71.6619,71.6344,71.6435,3040.0
2020-07-29 12:50:00,78.17,78.17,78.15,78.15,2905.0,71.6527,71.6527,71.6344,71.6344,2905.0
2020-07-29 13:00:00,78.16,78.17,78.12,78.15,20701.0,71.6435,71.6527,71.6069,71.6344,20701.0
2020-07-29 13:10:00,78.16,78.2,78.15,78.2,3213.0,71.6435,71.6802,71.6344,71.6802,3213.0
2020-07-29 13:20:00,78.2,78.22,78.2,78.21,5791.0,71.6802,71.6985,71.6802,71.6894,5791.0
2020-07-29 13:30:00,78.2,78.21,78.19,78.21,9290.0,71.6802,71.6894,71.671,71.6894,9290.0
2020-07-29 13:40:00,78.22,78.23,78.18,78.22,2741.0,71.6985,71.7077,71.6619,71.6985,2741.0
2020-07-29 13:50:00,78.22,78.22,78.17,78.22,10812.0,71.6985,71.6985,71.6527,71.6985,10812.0
2020-07-29 14:00:00,78.23,78.3,78.14,78.27,5500.0,71.7077,71.7719,71.6252,71.7444,5500.0
2020-07-29 14:10:00,78.28,78.32,78.26,78.29,98114.0,71.7535,71.7902,71.7352,71.7627,98114.0
2020-07-29 14:20:00,78.29,78.32,78.27,78.3,4405.0,71.7627,71.7902,71.7444,71.7719,4405.0
2020-07-29 14:30:00,78.3,78.45,78.3,78.45,8396.0,71.7719,71.9094,71.7719,71.9094,8396.0
2020-07-29 14:40:00,78.45,78.53,78.43,78.52,53071.0,71.9094,71.9827,71.891,71.9735,53071.0
2020-07-29 14:50:00,78.51,78.54,78.3,78.3,13476.0,71.9644,71.9919,71.7719,71.7719,13476.0
2020-07-29 15:00:00,78.3,78.32,78.14,78.29,55939.0,71.7719,71.7902,71.6252,71.7627,55939.0
2020-07-29 15:10:00,78.29,78.41,78.28,78.41,35764.0,71.7627,71.8727,71.7535,71.8727,35764.0
2020-07-29 15:20:00,78.42,78.52,78.39,78.47,40592.0,71.8819,71.9735,71.8544,71.9277,40592.0
2020-07-29 15:30:00,78.45,78.58,78.44,78.55,46332.0,71.9094,72.0285,71.9002,72.001,46332.0
2020-07-29 15:40:00,78.55,78.55,78.42,78.48,39595.0,72.001,72.001,71.8819,71.9369,39595.0
2020-07-29 15:50:00,78.48,78.48,78.37,78.46,65400.0,71.9369,71.9369,71.836,71.9185,65400.0
2020-07-30 09:30:00,77.34,77.51,77.3,77.4,162708.0,70.8919,71.0477,70.8552,70.9469,162708.0
2020-07-30 09:40:00,77.39,77.45,77.3,77.36,52361.0,70.9377,70.9927,70.8552,70.9102,52361.0
2020-07-30 09:50:00,77.35,77.35,76.98,77.01,70667.0,70.9011,70.9011,70.5619,70.5894,70667.0
2020-07-30 10:00:00,76.99,77.14,76.91,77.12,93045.0,70.5711,70.7086,70.4978,70.6902,93045.0
2020-07-30 10:10:00,77.12,77.12,76.91,76.94,63482.0,70.6902,70.6902,70.4978,70.5253,63482.0
2020-07-30 10:20:00,76.9,77.01,76.8,77.01,96618.0,70.4886,70.5894,70.3969,70.5894,96618.0
2020-07-30 10:30:00,77.01,77.23,76.99,77.23,32151.0,70.5894,70.7911,70.5711,70.7911,32151.0
2020-07-30 10:40:00,77.22,77.22,77.06,77.06,41471.0,70.7819,70.7819,70.6353,70.6353,41471.0
2020-07-30 10:50:00,77.03,77.17,76.98,77.17,42576.0,70.6078,70.7361,70.5619,70.7361,42576.0
2020-07-30 11:00:00,77.17,77.28,77.12,77.25,34654.0,70.7361,70.8369,70.6902,70.8094,34654.0
2020-07-30 11:10:00,77.25,77.36,77.21,77.36,15283.0,70.8094,70.9102,70.7727,70.9102,15283.0
2020-07-30 11:20:00,77.36,77.38,77.28,77.28,55693.0,70.9102,70.9286,70.8369,70.8369,55693.0
2020-07-30 11:30:00,77.29,77.48,77.27,77.47,42410.0,70.8461,71.0202,70.8277,71.0111,42410.0
2020-07-30 11:40:00,77.47,77.54,77.45,77.48,13538.0,71.0111,71.0752,70.9927,71.0202,13538.0
2020-07-30 11:50:00,77.49,77.54,77.46,77.5,24057.0,71.0294,71.0752,71.0019,71.0386,24057.0
2020-07-30 12:00:00,77.5,77.55,77.45,77.45,26857.0,71.0386,71.0844,70.9927,70.9927,26857.0
2020-07-30 12:10:00,77.46,77.75,77.45,77.71,50740.0,71.0019,71.2677,70.9927,71.2311,50740.0
2020-07-30 12:20:00,77.7,77.71,77.63,77.66,26954.0,71.2219,71.2311,71.1577,71.1852,26954.0
2020-07-30 12:30:00,77.68,77.71,77.65,77.66,6218.0,71.2036,71.2311,71.1761,71.1852,6218.0
2020-07-30 12:40:00,77.66,77.71,77.65,77.71,10135.0,71.1852,71.2311,71.1761,71.2311,10135.0
2020-07-30 12:50:00,77.73,77.73,77.69,77.71,21787.0,71.2494,71.2494,71.2127,71.2311,21787.0
2020-07-30 13:00:00,77.71,77.82,77.7,77.81,5804.0,71.2311,71.3319,71.2219,71.3227,5804.0
2020-07-30 13:10:00,77.81,77.93,77.8,77.93,6992.0,71.3227,71.4327,71.3136,71.4327,6992.0
2020-07-30 13:20:00,77.92,77.93,77.8,77.8,17892.0,71.4235,71.4327,71.3136,71.3136,17892.0
2020-07-30 13:30:00,77.78,77.78,77.68,77.68,17313.0,71.2952,71.2952,71.2036,71.2036,17313.0
2020-07-30 13:40:00,77.69,77.77,77.69,77.73,25472.0,71.2127,71.2861,71.2127,71.2494,25472.0
2020-07-30 13:50:00,77.74,77.81,77.73,77.8,11147.0,71.2586,71.3227,71.2494,71.3136,11147.0
2020-07-30 14:00:00,77.8,77.84,77.74,77.83,15361.0,71.3136,71.3502,71.2586,71.3411,15361.0
2020-07-30 14:10:00,77.77,77.79,77.73,77.76,19968.0,71.2861,71.3044,71.2494,71.2769,19968.0
2020-07-30 14:20:00,77.76,77.8,77.69,77.74,34242.0,71.2769,71.3136,71.2127,71.2586,34242.0
2020-07-30 14:30:00,77.75,77.84,77.75,77.84,17143.0,71.2677,71.3502,71.2677,71.3502,17143.0
2020-07-30 14:40:00,77.85,77.93,77.85,77.88,42259.0,71.3594,71.4327,71.3594,71.3869,42259.0
2020-07-30 14:50:00,77.89,77.9,77.82,77.85,50102.0,71.3961,71.4052,71.3319,71.3594,50102.0
2020-07-30 15:00:00,77.86,77.93,77.77,77.78,44486.0,71.3686,71.4327,71.2861,71.2952,44486.0
2020-07-30 15:10:00,77.77,77.93,77.76,77.93,93414.0,71.2861,71.4327,71.2769,71.4327,93414.0
2020-07-30 15:20:00,77.92,77.94,77.87,77.92,56842.0,71.4235,71.4419,71.3777,71.4235,56842.0
2020-07-30 15:30:00,77.92,77.97,77.88,77.88,14763.0,71.4235,71.4694,71.3869,71.3869,14763.0
2020-07-30 15:40:00,77.87,77.9,77.82,77.85,44756.0,71.3777,71.4052,71.3319,71.3594,44756.0
2020-07-30 15:50:00,77.85,77.92,77.83,77.89,77000.0,71.3594,71.4235,71.3411,71.3961,77000.0
2020-07-31 09:30:00,78.02,78.03,77.67,77.67,59952.0,71.5152,71.5244,71.1944,71.1944,59952.0
2020-07-31 09:40:00,77.69,77.83,77.69,77.75,10914.0,71.2127,71.3411,71.2127,71.2677,10914.0
2020-07-31 09:50:00,77.72,77.78,77.64,77.78,38969.0,71.2402,71.2952,71.1669,71.2952,38969.0
2020-07-31 10:00:00,77.77,77.77,77.57,77.61,24323.0,71.2861,71.2861,71.1027,71.1394,24323.0
2020-07-31 10:10:00,77.52,77.52,77.35,77.36,16733.0,71.0569,71.0569,70.9011,70.9102,16733.0
2020-07-31 10:20:00,77.33,77.41,77.29,77.3,38007.0,70.8827,70.9561,70.8461,70.8552,38007.0
2020-07-31 10:30:00,77.3,77.42,77.28,77.42,9354.0,70.8552,70.9652,70.8369,70.9652,9354.0
2020-07-31 10:40:00,77.37,77.37,77.2,77.33,18710.0,70.9194,70.9194,70.7636,70.8827,18710.0
2020-07-31 10:50:00,77.29,77.32,77.18,77.32,24144.0,70.8461,70.8736,70.7452,70.8736,24144.0
2020-07-31 11:00:00,77.32,77.35,77.25,77.25,18923.0,70.8736,70.9011,70.8094,70.8094,18923.0
2020-07-31 11:10:00,77.25,77.51,77.25,77.51,43644.0,70.8094,71.0477,70.8094,71.0477,43644.0
2020-07-31 11:20:00,77.52,77.52,77.44,77.45,21770.0,71.0569,71.0569,70.9836,70.9927,21770.0
2020-07-31 11:30:00,77.46,77.49,77.27,77.33,18854.0,71.0019,71.0294,70.8277,70.8827,18854.0
2020-07-31 11:40:00,77.32,77.38,77.29,77.37,33407.0,70.8736,70.9286,70.8461,70.9194,33407.0
2020-07-31 11:50:00,77.37,77.38,77.13,77.19,57579.0,70.9194,70.9286,70.6994,70.7544,57579.0
2020-07-31 12:00:00,77.19,77.19,76.99,77.01,83912.0,70.7544,70.7544,70.5711,70.5894,83912.0
2020-07-31 12:10:00,77.03,77.08,76.93,76.97,42048.0,70.6078,70.6536,70.5161,70.5528,42048.0
2020-07-31 12:20:00,76.98,77.08,76.95,77.08,40142.0,70.5619,70.6536,70.5344,70.6536,40142.0
2020-07-31 12:30:00,77.07,77.07,76.8,76.82,25594.0,70.6444,70.6444,70.3969,70.4153,25594.0
2020-07-31 12:40:00,76.82,76.91,76.82,76.86,12726.0,70.4153,70.4978,70.4153,70.4519,12726.0
2020-07-31 12:50:00,76.87,76.9,76.75,76.83,46095.0,70.4611,70.4886,70.3511,70.4244,46095.0
2020-07-31 13:00:00,76.8,76.94,76.8,76.91,31190.0,70.3969,70.5253,70.3969,70.4978,31190.0
2020-07-31 13:10:00,76.91,76.95,76.84,76.91,17709.0,70.4978,70.5344,70.4336,70.4978,17709.0
2020-07-31 13:20:00,76.91,77.04,76.91,77.04,25121.0,70.4978,70.6169,70.4978,70.6169,25121.0
2020-07-31 13:30:00,77.03,77.07,76.94,76.95,24204.0,70.6078,70.6444,70.5253,70.5344,24204.0
2020-07-31 13:40:00,76.95,77.05,76.95,77.02,1410992.0,70.5344,70.6261,70.5344,70.5986,1410992.0
2020-07-31 13:50:00,77.02,77.04,76.95,76.96,328560.0,70.5986,70.6169,70.5344,70.5436,328560.0
2020-07-31 14:00:00,76.97,77.04,76.85,76.85,140986.0,70.5528,70.6169,70.4428,70.4428,140986.0
2020-07-31 14:10:00,76.85,76.9,76.84,76.85,25254.0,70.4428,70.4886,70.4336,70.4428,25254.0
2020-07-31 14:20:00,76.85,76.95,76.85,76.95,35855.0,70.4428,70.5344,70.4428,70.5344,35855.0
2020-07-31 14:30:00,76.94,77.04,76.93,76.99,45706.0,70.5253,70.6169,70.5161,70.5711,45706.0
2020-07-31 14:40:00,76.99,77.1,76.96,77.05,43181.0,70.5711,70.6719,70.5436,70.6261,43181.0
2020-07-31 14:50:00,77.04,77.2,77.04,77.2,18320.0,70.6169,70.7636,70.6169,70.7636,18320.0
2020-07-31 15:00:00,77.2,77.31,77.17,77.29,31927.0,70.7636,70.8644,70.7361,70.8461,31927.0
2020-07-31 15:10:00,77.27,77.29,77.19,77.28,31194.0,70.8277,70.8461,70.7544,70.8369,31194.0
2020-07-31 15:20:00,77.29,77.36,77.28,77.3,133601.0,70.8461,70.9102,70.8369,70.8552,133601.0
2020-07-31 15:30:00,77.32,77.38,77.3,77.33,27454.0,70.8736,70.9286,70.8552,70.8827,27454.0
2020-07-31 15:40:00,77.32,77.49,77.31,77.48,178340.0,70.8736,71.0294,70.8644,71.0202,178340.0
2020-07-31 15:50:00,77.48,77.7,77.41,77.68,551371.0,71.0202,71.2219,70.9561,71.2036,551371.0
2020-08-03 09:30:00,78.19,78.21,78.07,78.08,110223.0,71.671,71.6894,71.561,71.5702,110223.0
2020-08-03 09:40:00,78.1,78.2,78.09,78.14,212262.0,71.5885,71.6802,71.5794,71.6252,212262.0
2020-08-03 09:50:00,78.14,78.22,78.12,78.2,106632.0,71.6252,71.6985,71.6069,71.6802,106632.0
2020-08-03 10:00:00,78.21,78.4,78.21,78.38,169154.0,71.6894,71.8635,71.6894,71.8452,169154.0
2020-08-03 10:10:00,78.39,78.43,78.38,78.41,105403.0,71.8544,71.891,71.8452,71.8727,105403.0
2020-08-03 10:20:00,78.42,78.43,78.3,78.33,137085.0,71.8819,71.891,71.7719,71.7994,137085.0
2020-08-03 10:30:00,78.34,78.41,78.34,78.38,113910.0,71.8085,71.8727,71.8085,71.8452,113910.0
2020-08-03 10:40:00,78.38,78.4,78.2,78.2,109739.0,71.8452,71.8635,71.6802,71.6802,109739.0
2020-08-03 10:50:00,78.2,78.28,78.2,78.27,114240.0,71.6802,71.7535,71.6802,71.7444,114240.0
2020-08-03 11:00:00,78.26,78.35,78.25,78.35,140922.0,71.7352,71.8177,71.726,71.8177,140922.0
2020-08-03 11:10:00,78.35,78.4,78.35,78.4,87320.0,71.8177,71.8635,71.8177,71.8635,87320.0
2020-08-03 11:20:00,78.4,78.44,78.38,78.4,131973.0,71.8635,71.9002,71.8452,71.8635,131973.0
2020-08-03 11:30:00,78.41,78.43,78.36,78.42,254314.0,71.8727,71.891,71.8269,71.8819,254314.0
2020-08-03 11:40:00,78.42,78.46,78.42,78.42,105965.0,71.8819,71.9185,71.8819,71.8819,105965.0
2020-08-03 11:50:00,78.42,78.43,78.39,78.4,115782.0,71.8819,71.891,71.8544,71.8635,115782.0
2020-08-03 12:00:00,78.41,78.42,78.36,78.4,46153.0,71.8727,71.8819,71.8269,71.8635,46153.0
2020-08-03 12:10:00,78.41,78.43,78.36,78.4,20030.0,71.8727,71.891,71.8269,71.8635,20030.0
2020-08-03 12:20:00,78.39,78.43,78.36,78.38,43216.0,71.8544,71.891,71.8269,71.8452,43216.0
2020-08-03 12:30:00,78.37,78.4,78.35,78.38,19109.0,71.836,71.8635,71.8177,71.8452,19109.0
2020-08-03 12:40:00,78.37,78.4,78.34,78.4,23558.0,71.836,71.8635,71.8085,71.8635,23558.0
2020-08-03 12:50:00,78.39,78.41,78.37,78.4,41745.0,71.8544,71.8727,71.836,71.8635,41745.0
2020-08-03 13:00:00,78.4,78.43,78.39,78.42,52539.0,71.8635,71.891,71.8544,71.8819,52539.0
2020-08-03 13:10:00,78.42,78.44,78.4,78.44,64646.0,71.8819,71.9002,71.8635,71.9002,64646.0
2020-08-03 13:20:00,78.44,78.5,78.44,78.46,34960.0,71.9002,71.9552,71.9002,71.9185,34960.0
2020-08-03 13:30:00,78.47,78.49,78.45,78.46,457911.0,71.9277,71.946,71.9094,71.9185,457911.0
2020-08-03 13:40:00,78.47,78.48,78.42,78.45,113216.0,71.9277,71.9369,71.8819,71.9094,113216.0
2020-08-03 13:50:00,78.45,78.5,78.44,78.48,55582.0,71.9094,71.9552,71.9002,71.9369,55582.0
2020-08-03 14:00:00,78.48,78.5,78.44,78.45,531625.0,71.9369,71.9552,71.9002,71.9094,531625.0
2020-08-03 14:10:00,78.45,78.55,78.44,78.54,75548.0,71.9094,72.001,71.9002,71.9919,75548.0
2020-08-03 14:20:00,78.55,78.55,78.52,78.55,31006.0,72.001,72.001,71.9735,72.001,31006.0
2020-08-03 14:30:00,78.55,78.6,78.54,78.59,47748.0,72.001,72.0469,71.9919,72.0377,47748.0
2020-08-03 14:40:00,78.6,78.6,78.54,78.56,176034.0,72.0469,72.0469,71.9919,72.0102,176034.0
2020-08-03 14:50:00,78.55,78.59,78.54,78.58,67602.0,72.001,72.0377,71.9919,72.0285,67602.0
2020-08-03 15:00:00,78.58,78.59,78.53,78.55,176885.0,72.0285,72.0377,71.9827,72.001,176885.0
2020-08-03 15:10:00,78.55,78.56,78.4,78.45,224336.0,72.001,72.0102,71.8635,71.9094,224336.0
2020-08-03 15:20:00,78.45,78.51,78.43,78.46,77142.0,71.9094,71.9644,71.891,71.9185,77142.0
2020-08-03 15:30:00,78.47,78.5,78.34,78.45,187808.0,71.9277,71.9552,71.8085,71.9094,187808.0
2020-08-03 15:40:00,78.45,78.5,78.43,78.47,142101.0,71.9094,71.9552,71.891,71.9277,142101.0
2020-08-03 15:50:00,78.48,78.52,78.38,78.47,87787.0,71.9369,71.9735,71.8452,71.9277,87787.0
2020-08-04 09:30:00,78.29,78.47,78.29,78.35,131989.0,71.7627,71.9277,71.7627,71.8177,131989.0
2020-08-04 09:40:00,78.36,78.51,78.35,78.5,31639.0,71.8269,71.9644,71.8177,71.9552,31639.0
2020-08-04 09:50:00,78.5,78.52,78.46,78.5,41339.0,71.9552,71.9735,71.9185,71.9552,41339.0
2020-08-04 10:00:00,78.51,78.65,78.49,78.65,37934.0,71.9644,72.0927,71.946,72.0927,37934.0
2020-08-04 10:10:00,78.66,78.67,78.59,78.61,47354.0,72.1019,72.111,72.0377,72.056,47354.0
2020-08-04 10:20:00,78.61,78.61,78.53,78.54,37264.0,72.056,72.056,71.9827,71.9919,37264.0
2020-08-04 10:30:00,78.55,78.59,78.5,78.58,37400.0,72.001,72.0377,71.9552,72.0285,37400.0
2020-08-04 10:40:00,78.57,78.7,78.57,78.69,35542.0,72.0194,72.1385,72.0194,72.1294,35542.0
2020-08-04 10:50:00,78.69,78.74,78.69,78.69,48329.0,72.1294,72.1752,72.1294,72.1294,48329.0
2020-08-04 11:00:00,78.69,78.71,78.63,78.65,36023.0,72.1294,72.1477,72.0744,72.0927,36023.0
2020-08-04 11:10:00,78.65,78.74,78.65,78.72,40349.0,72.0927,72.1752,72.0927,72.1569,40349.0
2020-08-04 11:20:00,78.73,78.74,78.65,78.67,41467.0,72.166,72.1752,72.0927,72.111,41467.0
2020-08-04 11:30:00,78.67,78.71,78.64,78.67,59538.0,72.111,72.1477,72.0835,72.111,59538.0
2020-08-04 11:40:00,78.67,78.75,78.66,78.7,32704.0,72.111,72.1843,72.1019,72.1385,32704.0
2020-08-04 11:50:00,78.7,78.74,78.69,78.7,28311.0,72.1385,72.1752,72.1294,72.1385,28311.0
2020-08-04 12:00:00,78.7,78.73,78.59,78.61,39786.0,72.1385,72.166,72.0377,72.056,39786.0
2020-08-04 12:10:00,78.61,78.63,78.56,78.61,28628.0,72.056,72.0744,72.0102,72.056,28628.0
2020-08-04 12:20:00,78.61,78.66,78.6,78.65,30655.0,72.056,72.1019,72.0469,72.0927,30655.0
2020-08-04 12:30:00,78.65,78.68,78.64,78.64,39227.0,72.0927,72.1202,72.0835,72.0835,39227.0
2020-08-04 12:40:00,78.64,78.67,78.62,78.66,23544.0,72.0835,72.111,72.0652,72.1019,23544.0
2020-08-04 12:50:00,78.65,78.66,78.59,78.62,27007.0,72.0927,72.1019,72.0377,72.0652,27007.0
2020-08-04 13:00:00,78.64,78.64,78.57,78.63,21809.0,72.0835,72.0835,72.0194,72.0744,21809.0
2020-08-04 13:10:00,78.63,78.73,78.62,78.72,35756.0,72.0744,72.166,72.0652,72.1569,35756.0
2020-08-04 13:20:00,78.72,78.74,78.7,78.72,25474.0,72.1569,72.1752,72.1385,72.1569,25474.0
2020-08-04 13:30:00,78.72,78.74,78.69,78.74,21927.0,72.1569,72.1752,72.1294,72.1752,21927.0
2020-08-04 13:40:00,78.74,78.75,78.69,78.69,43973.0,72.1752,72.1843,72.1294,72.1294,43973.0
2020-08-04 13:50:00,78.69,78.75,78.69,78.73,24224.0,72.1294,72.1843,72.1294,72.166,24224.0
2020-08-04 14:00:00,78.73,78.78,78.72,78.72,56845.0,72.166,72.2118,72.1569,72.1569,56845.0
2020-08-04 14:10:00,78.73,78.76,78.69,78.7,44930.0,72.166,72.1935,72.1294,72.1385,44930.0
2020-08-04 14:20:00,78.7,78.71,78.6,78.6,25514.0,72.1385,72.1477,72.0469,72.0469,25514.0
2020-08-04 14:30:00,78.58,78.59,78.43,78.44,53899.0,72.0285,72.0377,71.891,71.9002,53899.0
2020-08-04 14:40:00,78.43,78.56,78.43,78.56,26918.0,71.891,72.0102,71.891,72.0102,26918.0
2020-08-04 14:50:00,78.56,78.67,78.56,78.67,30783.0,72.0102,72.111,72.0102,72.111,30783.0
2020-08-04 15:00:00,78.66,78.69,78.66,78.67,32241.0,72.1019,72.1294,72.1019,72.111,32241.0
2020-08-04 15:10:00,78.7,78.72,78.65,78.71,44606.0,72.1385,72.1569,72.0927,72.1477,44606.0
2020-08-04 15:20:00,78.72,78.76,78.69,78.74,32408.0,72.1569,72.1935,72.1294,72.1752,32408.0
2020-08-04 15:30:00,78.73,78.77,78.68,78.76,52235.0,72.166,72.2027,72.1202,72.1935,52235.0
2020-08-04 15:40:00,78.76,78.8,78.75,78.8,78712.0,72.1935,72.2302,72.1843,72.2302,78712.0
2020-08-04 15:50:00,78.8,78.91,78.77,78.91,145697.0,72.2302,72.331,72.2027,72.331,145697.0
2020-08-05 09:30:00,79.42,79.45,79.34,79.45,38035.0,72.7985,72.826,72.7252,72.826,38035.0
2020-08-05 09:40:00,79.44,79.47,79.4,79.45,31211.0,72.8168,72.8443,72.7802,72.826,31211.0
2020-08-05 09:50:00,79.47,79.55,79.46,79.55,50861.0,72.8443,72.9177,72.8352,72.9177,50861.0
2020-08-05 10:00:00,79.55,79.58,79.51,79.56,45803.0,72.9177,72.9452,72.881,72.9268,45803.0
2020-08-05 10:10:00,79.55,79.58,79.52,79.53,35378.0,72.9177,72.9452,72.8902,72.8993,35378.0
2020-08-05 10:20:00,79.53,79.55,79.5,79.54,30215.0,72.8993,72.9177,72.8718,72.9085,30215.0
2020-08-05 10:30:00,79.54,79.54,79.46,79.47,71540.0,72.9085,72.9085,72.8352,72.8443,71540.0
2020-08-05 10:40:00,79.48,79.57,79.46,79.54,31672.0,72.8535,72.936,72.8352,72.9085,31672.0
2020-08-05 10:50:00,79.55,79.56,79.47,79.5,83345.0,72.9177,72.9268,72.8443,72.8718,83345.0
2020-08-05 11:00:00,79.51,79.63,79.51,79.62,21997.0,72.881,72.991,72.881,72.9818,21997.0
2020-08-05 11:10:00,79.62,79.63,79.59,79.61,37659.0,72.9818,72.991,72.9543,72.9726,37659.0
2020-08-05 11:20:00,79.61,79.63,79.56,79.57,53916.0,72.9726,72.991,72.9268,72.936,53916.0
2020-08-05 11:30:00,79.57,79.61,79.53,79.59,60825.0,72.936,72.9726,72.8993,72.9543,60825.0
2020-08-05 11:40:00,79.59,79.61,79.49,79.5,111173.0,72.9543,72.9726,72.8627,72.8718,111173.0
2020-08-05 11:50:00,79.5,79.51,79.45,79.45,62506.0,72.8718,72.881,72.826,72.826,62506.0
2020-08-05 12:00:00,79.45,79.49,79.43,79.46,43172.0,72.826,72.8627,72.8077,72.8352,43172.0
2020-08-05 12:10:00,79.46,79.49,79.45,79.49,15100.0,72.8352,72.8627,72.826,72.8627,15100.0
2020-08-05 12:20:00,79.47,79.48,79.4,79.42,61777.0,72.8443,72.8535,72.7802,72.7985,61777.0
2020-08-05 12:30:00,79.41,79.45,79.39,79.44,33185.0,72.7893,72.826,72.771,72.8168,33185.0
2020-08-05 12:40:00,79.45,79.47,79.44,79.44,9584.0,72.826,72.8443,72.8168,72.8168,9584.0
2020-08-05 12:50:00,79.43,79.46,79.43,79.45,6939.0,72.8077,72.8352,72.8077,72.826,6939.0
2020-08-05 13:00:00,79.46,79.46,79.42,79.43,21300.0,72.8352,72.8352,72.7985,72.8077,21300.0
2020-08-05 13:10:00,79.44,79.46,79.43,79.45,9438.0,72.8168,72.8352,72.8077,72.826,9438.0
2020-08-05 13:20:00,79.45,79.46,79.43,79.44,59270.0,72.826,72.8352,72.8077,72.8168,59270.0
2020-08-05 13:30:00,79.44,79.45,79.42,79.45,30505.0,72.8168,72.826,72.7985,72.826,30505.0
2020-08-05 13:40:00,79.45,79.46,79.41,79.41,55900.0,72.826,72.8352,72.7893,72.7893,55900.0
2020-08-05 13:50:00,79.41,79.44,79.4,79.44,18663.0,72.7893,72.8168,72.7802,72.8168,18663.0
2020-08-05 14:00:00,79.44,79.48,79.44,79.45,36404.0,72.8168,72.8535,72.8168,72.826,36404.0
2020-08-05 14:10:00,79.45,79.47,79.44,79.45,25721.0,72.826,72.8443,72.8168,72.826,25721.0
2020-08-05 14:20:00,79.45,79.47,79.45,79.47,19715.0,72.826,72.8443,72.826,72.8443,19715.0
2020-08-05 14:30:00,79.48,79.48,79.46,79.46,25882.0,72.8535,72.8535,72.8352,72.8352,25882.0
2020-08-05 14:40:00,79.47,79.47,79.42,79.44,51702.0,72.8443,72.8443,72.7985,72.8168,51702.0
2020-08-05 14:50:00,79.43,79.44,79.39,79.42,35255.0,72.8077,72.8168,72.771,72.7985,35255.0
2020-08-05 15:00:00,79.42,79.46,79.38,79.38,47725.0,72.7985,72.8352,72.7618,72.7618,47725.0
2020-08-05 15:10:00,79.38,79.41,79.37,79.41,29943.0,72.7618,72.7893,72.7527,72.7893,29943.0
2020-08-05 15:20:00,79.41,79.43,79.39,79.4,39259.0,72.7893,72.8077,72.771,72.7802,39259.0
2020-08-05 15:30:00,79.4,79.48,79.38,79.43,104320.0,72.7802,72.8535,72.7618,72.8077,104320.0
2020-08-05 15:40:00,79.42,79.45,79.31,79.31,166257.0,72.7985,72.826,72.6977,72.6977,166257.0
2020-08-05 15:50:00,79.3,79.48,79.28,79.42,162981.0,72.6885,72.8535,72.6702,72.7985,162981.0
2020-08-06 09:30:00,79.21,79.33,79.2,79.21,62646.0,72.606,72.716,72.5968,72.606,62646.0
2020-08-06 09:40:00,79.2,79.36,79.2,79.35,134828.0,72.5968,72.7435,72.5968,72.7343,134828.0
2020-08-06 09:50:00,79.34,79.42,79.27,79.42,167419.0,72.7252,72.7985,72.661,72.7985,167419.0
2020-08-06 10:00:00,79.41,79.42,79.29,79.33,61419.0,72.7893,72.7985,72.6793,72.716,61419.0
2020-08-06 10:10:00,79.33,79.42,79.32,79.37,54078.0,72.716,72.7985,72.7068,72.7527,54078.0
2020-08-06 10:20:00,79.36,79.44,79.36,79.41,96241.0,72.7435,72.8168,72.7435,72.7893,96241.0
2020-08-06 10:30:00,79.42,79.43,79.28,79.28,62664.0,72.7985,72.8077,72.6702,72.6702,62664.0
2020-08-06 10:40:00,79.28,79.29,79.11,79.14,101083.0,72.6702,72.6793,72.5143,72.5418,101083.0
2020-08-06 10:50:00,79.13,79.24,79.06,79.23,46002.0,72.5327,72.6335,72.4685,72.6243,46002.0
2020-08-06 11:00:00,79.23,79.29,79.18,79.27,32743.0,72.6243,72.6793,72.5785,72.661,32743.0
2020-08-06 11:10:00,79.28,79.28,79.2,79.24,63537.0,72.6702,72.6702,72.5968,72.6335,63537.0
2020-08-06 11:20:00,79.24,79.29,79.19,79.23,56207.0,72.6335,72.6793,72.5877,72.6243,56207.0
2020-08-06 11:30:00,79.2,79.23,79.16,79.2,66122.0,72.5968,72.6243,72.5602,72.5968,66122.0
2020-08-06 11:40:00,79.19,79.24,79.13,79.23,55190.0,72.5877,72.6335,72.5327,72.6243,55190.0
2020-08-06 11:50:00,79.2,79.26,79.18,79.24,45457.0,72.5968,72.6518,72.5785,72.6335,45457.0
2020-08-06 12:00:00,79.25,79.34,79.23,79.32,85981.0,72.6427,72.7252,72.6243,72.7068,85981.0
2020-08-06 12:10:00,79.32,79.38,79.31,79.34,128826.0,72.7068,72.7618,72.6977,72.7252,128826.0
2020-08-06 12:20:00,79.34,79.37,79.34,79.34,48175.0,72.7252,72.7527,72.7252,72.7252,48175.0
2020-08-06 12:30:00,79.34,79.39,79.31,79.36,89075.0,72.7252,72.771,72.6977,72.7435,89075.0
2020-08-06 12:40:00,79.36,79.4,79.33,79.38,41944.0,72.7435,72.7802,72.716,72.7618,41944.0
2020-08-06 12:50:00,79.38,79.43,79.38,79.43,205940.0,72.7618,72.8077,72.7618,72.8077,205940.0
2020-08-06 13:00:00,79.42,79.44,79.39,79.4,107203.0,72.7985,72.8168,72.771,72.7802,107203.0
2020-08-06 13:10:00,79.41,79.41,79.36,79.37,41263.0,72.7893,72.7893,72.7435,72.7527,41263.0
2020-08-06 13:20:00,79.37,79.41,79.37,79.39,95855.0,72.7527,72.7893,72.7527,72.771,95855.0
2020-08-06 13:30:00,79.4,79.42,79.36,79.39,47614.0,72.7802,72.7985,72.7435,72.771,47614.0
2020-08-06 13:40:00,79.4,79.47,79.39,79.46,105950.0,72.7802,72.8443,72.771,72.8352,105950.0
2020-08-06 13:50:00,79.46,79.49,79.43,79.44,47089.0,72.8352,72.8627,72.8077,72.8168,47089.0
2020-08-06 14:00:00,79.45,79.54,79.44,79.53,342580.0,72.826,72.9085,72.8168,72.8993,342580.0
2020-08-06 14:10:00,79.53,79.56,79.52,79.53,122151.0,72.8993,72.9268,72.8902,72.8993,122151.0
2020-08-06 14:20:00,79.53,79.6,79.53,79.59,260244.0,72.8993,72.9635,72.8993,72.9543,260244.0
2020-08-06 14:30:00,79.58,79.65,79.58,79.65,95366.0,72.9452,73.0093,72.9452,73.0093,95366.0
2020-08-06 14:40:00,79.64,79.69,79.63,79.66,105361.0,73.0001,73.046,72.991,73.0185,105361.0
2020-08-06 14:50:00,79.66,79.7,79.65,79.68,235310.0,73.0185,73.0551,73.0093,73.0368,235310.0
2020-08-06 15:00:00,79.68,79.7,79.64,79.67,111753.0,73.0368,73.0551,73.0001,73.0276,111753.0
2020-08-06 15:10:00,79.67,79.75,79.64,79.75,187208.0,73.0276,73.101,73.0001,73.101,187208.0
2020-08-06 15:20:00,79.76,79.76,79.64,79.69,89681.0,73.1101,73.1101,73.0001,73.046,89681.0
2020-08-06 15:30:00,79.7,79.73,79.65,79.7,135799.0,73.0551,73.0826,73.0093,73.0551,135799.0
2020-08-06 15:40:00,79.71,79.71,79.61,79.62,119443.0,73.0643,73.0643,72.9726,72.9818,119443.0
2020-08-06 15:50:00,79.61,79.72,79.61,79.72,202884.0,72.9726,73.0735,72.9726,73.0735,202884.0
2020-08-07 09:30:00,79.19,79.24,79.1,79.13,57701.0,72.5877,72.6335,72.5052,72.5327,57701.0
2020-08-07 09:40:00,79.13,79.28,79.09,79.28,29180.0,72.5327,72.6702,72.496,72.6702,29180.0
2020-08-07 09:50:00,79.28,79.3,79.23,79.29,26348.0,72.6702,72.6885,72.6243,72.6793,26348.0
2020-08-07 10:00:00,79.28,79.3,79.17,79.23,67760.0,72.6702,72.6885,72.5693,72.6243,67760.0
2020-08-07 10:10:00,79.25,79.34,79.18,79.19,266865.0,72.6427,72.7252,72.5785,72.5877,266865.0
2020-08-07 10:20:00,79.18,79.23,79.1,79.23,55603.0,72.5785,72.6243,72.5052,72.6243,55603.0
2020-08-07 10:30:00,79.23,79.38,79.23,79.33,196390.0,72.6243,72.7618,72.6243,72.716,196390.0
2020-08-07 10:40:00,79.34,79.39,79.31,79.39,47078.0,72.7252,72.771,72.6977,72.771,47078.0
2020-08-07 10:50:00,79.39,79.45,79.38,79.38,182341.0,72.771,72.826,72.7618,72.7618,182341.0
2020-08-07 11:00:00,79.39,79.45,79.36,79.42,173908.0,72.771,72.826,72.7435,72.7985,173908.0
2020-08-07 11:10:00,79.42,79.46,79.29,79.29,43557.0,72.7985,72.8352,72.6793,72.6793,43557.0
2020-08-07 11:20:00,79.3,79.36,79.27,79.27,48070.0,72.6885,72.7435,72.661,72.661,48070.0
2020-08-07 11:30:00,79.27,79.36,79.27,79.33,50466.0,72.661,72.7435,72.661,72.716,50466.0
2020-08-07 11:40:00,79.34,79.37,79.33,79.35,60516.0,72.7252,72.7527,72.716,72.7343,60516.0
2020-08-07 11:50:00,79.34,79.34,79.2,79.2,54023.0,72.7252,72.7252,72.5968,72.5968,54023.0
2020-08-07 12:00:00,79.19,79.25,79.18,79.2,49929.0,72.5877,72.6427,72.5785,72.5968,49929.0
2020-08-07 12:10:00,79.22,79.3,79.22,79.26,95473.0,72.6152,72.6885,72.6152,72.6518,95473.0
2020-08-07 12:20:00,79.26,79.34,79.25,79.34,51827.0,72.6518,72.7252,72.6427,72.7252,51827.0
2020-08-07 12:30:00,79.33,79.36,79.3,79.35,139557.0,72.716,72.7435,72.6885,72.7343,139557.0
2020-08-07 12:40:00,79.35,79.36,79.29,79.29,67139.0,72.7343,72.7435,72.6793,72.6793,67139.0
2020-08-07 12:50:00,79.25,79.28,79.19,79.19,53183.0,72.6427,72.6702,72.5877,72.5877,53183.0
2020-08-07 13:00:00,79.2,79.2,79.03,79.06,59119.0,72.5968,72.5968,72.441,72.4685,59119.0
2020-08-07 13:10:00,79.04,79.09,78.98,79.05,68391.0,72.4502,72.496,72.3952,72.4593,68391.0
2020-08-07 13:20:00,79.04,79.12,79.02,79.12,70939.0,72.4502,72.5235,72.4318,72.5235,70939.0
2020-08-07 13:30:00,79.12,79.22,79.11,79.21,71202.0,72.5235,72.6152,72.5143,72.606,71202.0
2020-08-07 13:40:00,79.2,79.21,79.08,79.09,83359.0,72.5968,72.606,72.4868,72.496,83359.0
2020-08-07 13:50:00,79.09,79.09,79.02,79.03,71777.0,72.496,72.496,72.4318,72.441,71777.0
2020-08-07 14:00:00,79.04,79.13,78.94,78.98,106777.0,72.4502,72.5327,72.3585,72.3952,106777.0
2020-08-07 14:10:00,78.98,79.08,78.96,78.96,115543.0,72.3952,72.4868,72.3768,72.3768,115543.0
2020-08-07 14:20:00,78.96,78.98,78.87,78.91,133670.0,72.3768,72.3952,72.2943,72.331,133670.0
2020-08-07 14:30:00,78.9,79.03,78.88,79.0,136265.0,72.3218,72.441,72.3035,72.4135,136265.0
2020-08-07 14:40:00,79.01,79.07,78.95,79.02,112934.0,72.4227,72.4777,72.3677,72.4318,112934.0
2020-08-07 14:50:00,79.03,79.09,78.99,79.08,136471.0,72.441,72.496,72.4043,72.4868,136471.0
2020-08-07 15:00:00,79.08,79.17,79.06,79.16,112976.0,72.4868,72.5693,72.4685,72.5602,112976.0
2020-08-07 15:10:00,79.16,79.17,79.0,79.12,250893.0,72.5602,72.5693,72.4135,72.5235,250893.0
2020-08-07 15:20:00,79.12,79.19,79.08,79.09,118685.0,72.5235,72.5877,72.4868,72.496,118685.0
2020-08-07 15:30:00,79.1,79.19,79.06,79.19,142711.0,72.5052,72.5877,72.4685,72.5877,142711.0
2020-08-07 15:40:00,79.19,79.36,79.18,79.34,129702.0,72.5877,72.7435,72.5785,72.7252,129702.0
2020-08-07 15:50:00,79.34,79.38,79.27,79.37,163271.0,72.7252,72.7618,72.661,72.7527,163271.0
2020-08-10 09:30:00,79.49,79.56,79.47,79.56,13967.0,72.8627,72.9268,72.8443,72.9268,13967.0
2020-08-10 09:40:00,79.55,79.61,79.54,79.6,20473.0,72.9177,72.9726,72.9085,72.9635,20473.0
2020-08-10 09:50:00,79.62,79.62,79.48,79.48,10467.0,72.9818,72.9818,72.8535,72.8535,10467.0
2020-08-10 10:00:00,79.49,79.49,79.4,79.45,22821.0,72.8627,72.8627,72.7802,72.826,22821.0
2020-08-10 10:10:00,79.45,79.53,79.44,79.53,98057.0,72.826,72.8993,72.8168,72.8993,98057.0
2020-08-10 10:20:00,79.53,79.53,79.44,79.5,30186.0,72.8993,72.8993,72.8168,72.8718,30186.0
2020-08-10 10:30:00,79.5,79.52,79.42,79.42,49727.0,72.8718,72.8902,72.7985,72.7985,49727.0
2020-08-10 10:40:00,79.42,79.43,79.22,79.22,28244.0,72.7985,72.8077,72.6152,72.6152,28244.0
2020-08-10 10:50:00,79.21,79.21,79.05,79.05,33840.0,72.606,72.606,72.4593,72.4593,33840.0
2020-08-10 11:00:00,79.06,79.18,79.01,79.16,19083.0,72.4685,72.5785,72.4227,72.5602,19083.0
2020-08-10 11:10:00,79.17,79.25,79.16,79.24,12317.0,72.5693,72.6427,72.5602,72.6335,12317.0
2020-08-10 11:20:00,79.22,79.27,79.19,79.27,6522.0,72.6152,72.661,72.5877,72.661,6522.0
2020-08-10 11:30:00,79.26,79.32,79.26,79.28,15066.0,72.6518,72.7068,72.6518,72.6702,15066.0
2020-08-10 11:40:00,79.28,79.3,79.23,79.28,5799.0,72.6702,72.6885,72.6243,72.6702,5799.0
2020-08-10 11:50:00,79.29,79.39,79.28,79.39,16417.0,72.6793,72.771,72.6702,72.771,16417.0
2020-08-10 12:00:00,79.38,79.39,79.36,79.37,23960.0,72.7618,72.771,72.7435,72.7527,23960.0
2020-08-10 12:10:00,79.37,79.37,79.33,79.34,8580.0,72.7527,72.7527,72.716,72.7252,8580.0
2020-08-10 12:20:00,79.33,79.36,79.29,79.29,14304.0,72.716,72.7435,72.6793,72.6793,14304.0
2020-08-10 12:30:00,79.28,79.36,79.27,79.34,11817.0,72.6702,72.7435,72.661,72.7252,11817.0
2020-08-10 12:40:00,79.34,79.45,79.34,79.44,4790.0,72.7252,72.826,72.7252,72.8168,4790.0
2020-08-10 12:50:00,79.43,79.48,79.41,79.45,159565.0,72.8077,72.8535,72.7893,72.826,159565.0
2020-08-10 13:00:00,79.46,79.51,79.44,79.5,9111.0,72.8352,72.881,72.8168,72.8718,9111.0
2020-08-10 13:10:00,79.51,79.51,79.43,79.46,21663.0,72.881,72.881,72.8077,72.8352,21663.0
2020-08-10 13:20:00,79.47,79.5,79.45,79.49,8363.0,72.8443,72.8718,72.826,72.8627,8363.0
2020-08-10 13:30:00,79.5,79.5,79.46,79.49,8435.0,72.8718,72.8718,72.8352,72.8627,8435.0
2020-08-10 13:40:00,79.49,79.5,79.43,79.44,19941.0,72.8627,72.8718,72.8077,72.8168,19941.0
2020-08-10 13:50:00,79.44,79.48,79.42,79.44,14050.0,72.8168,72.8535,72.7985,72.8168,14050.0
2020-08-10 14:00:00,79.45,79.52,79.44,79.48,37300.0,72.826,72.8902,72.8168,72.8535,37300.0
2020-08-10 14:10:00,79.48,79.48,79.43,79.47,12914.0,72.8535,72.8535,72.8077,72.8443,12914.0
2020-08-10 14:20:00,79.48,79.5,79.44,79.5,16319.0,72.8535,72.8718,72.8168,72.8718,16319.0
2020-08-10 14:30:00,79.5,79.5,79.46,79.47,6473.0,72.8718,72.8718,72.8352,72.8443,6473.0
2020-08-10 14:40:00,79.47,79.47,79.39,79.44,13678.0,72.8443,72.8443,72.771,72.8168,13678.0
2020-08-10 14:50:00,79.44,79.54,79.44,79.53,9907.0,72.8168,72.9085,72.8168,72.8993,9907.0
2020-08-10 15:00:00,79.53,79.58,79.5,79.54,17222.0,72.8993,72.9452,72.8718,72.9085,17222.0
2020-08-10 15:10:00,79.55,79.56,79.47,79.51,15742.0,72.9177,72.9268,72.8443,72.881,15742.0
2020-08-10 15:20:00,79.52,79.55,79.47,79.49,12689.0,72.8902,72.9177,72.8443,72.8627,12689.0
2020-08-10 15:30:00,79.49,79.53,79.46,79.48,26674.0,72.8627,72.8993,72.8352,72.8535,26674.0
2020-08-10 15:40:00,79.48,79.5,79.42,79.42,23758.0,72.8535,72.8718,72.7985,72.7985,23758.0
2020-08-10 15:50:00,79.43,79.58,79.43,79.56,126861.0,72.8077,72.9452,72.8077,72.9268,126861.0
2020-08-11 09:30:00,80.16,80.19,80.02,80.18,32823.0,73.4768,73.5043,73.3485,73.4951,32823.0
2020-08-11 09:40:00,80.17,80.25,80.13,80.23,41685.0,73.486,73.5593,73.4493,73.541,41685.0
2020-08-11 09:50:00,80.23,80.23,80.03,80.05,45199.0,73.541,73.541,73.3576,73.376,45199.0
2020-08-11 10:00:00,80.05,80.05,79.83,79.85,33281.0,73.376,73.376,73.1743,73.1926,33281.0
2020-08-11 10:10:00,79.87,80.02,79.86,80.01,38187.0,73.211,73.3485,73.2018,73.3393,38187.0
2020-08-11 10:20:00,80.02,80.02,79.95,79.98,7399.0,73.3485,73.3485,73.2843,73.3118,7399.0
2020-08-11 10:30:00,80.0,80.04,79.9,80.03,4883.0,73.3301,73.3668,73.2385,73.3576,4883.0
2020-08-11 10:40:00,80.05,80.08,80.01,80.01,5364.0,73.376,73.4035,73.3393,73.3393,5364.0
2020-08-11 10:50:00,80.03,80.06,80.0,80.06,5788.0,73.3576,73.3851,73.3301,73.3851,5788.0
2020-08-11 11:00:00,80.06,80.17,80.03,80.17,9257.0,73.3851,73.486,73.3576,73.486,9257.0
2020-08-11 11:10:00,80.17,80.18,80.14,80.14,8577.0,73.486,73.4951,73.4585,73.4585,8577.0
2020-08-11 11:20:00,80.14,80.17,80.12,80.13,18724.0,73.4585,73.486,73.4401,73.4493,18724.0
2020-08-11 11:30:00,80.14,80.19,80.11,80.14,3235.0,73.4585,73.5043,73.431,73.4585,3235.0
2020-08-11 11:40:00,80.12,80.12,80.07,80.08,3108.0,73.4401,73.4401,73.3943,73.4035,3108.0
2020-08-11 11:50:00,80.08,80.08,80.02,80.03,23443.0,73.4035,73.4035,73.3485,73.3576,23443.0
2020-08-11 12:00:00,80.06,80.08,79.99,80.06,114088.0,73.3851,73.4035,73.321,73.3851,114088.0
2020-08-11 12:10:00,80.07,80.16,80.07,80.15,20968.0,73.3943,73.4768,73.3943,73.4676,20968.0
2020-08-11 12:20:00,80.15,80.19,80.14,80.17,18157.0,73.4676,73.5043,73.4585,73.486,18157.0
2020-08-11 12:30:00,80.17,80.18,80.14,80.17,36236.0,73.486,73.4951,73.4585,73.486,36236.0
2020-08-11 12:40:00,80.19,80.22,80.17,80.2,18024.0,73.5043,73.5318,73.486,73.5135,18024.0
2020-08-11 12:50:00,80.2,80.21,80.13,80.17,16647.0,73.5135,73.5226,73.4493,73.486,16647.0
2020-08-11 13:00:00,80.17,80.18,80.13,80.17,11578.0,73.486,73.4951,73.4493,73.486,11578.0
2020-08-11 13:10:00,80.17,80.17,80.1,80.15,7882.0,73.486,73.486,73.4218,73.4676,7882.0
2020-08-11 13:20:00,80.15,80.23,80.13,80.22,26414.0,73.4676,73.541,73.4493,73.5318,26414.0
2020-08-11 13:30:00,80.21,80.22,80.17,80.18,13753.0,73.5226,73.5318,73.486,73.4951,13753.0
2020-08-11 13:40:00,80.18,80.19,80.12,80.13,15751.0,73.4951,73.5043,73.4401,73.4493,15751.0
2020-08-11 13:50:00,80.12,80.19,80.12,80.19,2900.0,73.4401,73.5043,73.4401,73.5043,2900.0
2020-08-11 14:00:00,80.19,80.21,80.18,80.19,6095.0,73.5043,73.5226,73.4951,73.5043,6095.0
2020-08-11 14:10:00,80.2,80.2,80.06,80.11,19144.0,73.5135,73.5135,73.3851,73.431,19144.0
2020-08-11 14:20:00,80.1,80.12,79.98,79.98,14671.0,73.4218,73.4401,73.3118,73.3118,14671.0
2020-08-11 14:30:00,79.98,79.99,79.87,79.91,24243.0,73.3118,73.321,73.211,73.2476,24243.0
2020-08-11 14:40:00,79.91,79.97,79.88,79.89,51748.0,73.2476,73.3026,73.2201,73.2293,51748.0
2020-08-11 14:50:00,79.88,79.96,79.86,79.95,15910.0,73.2201,73.2935,73.2018,73.2843,15910.0
2020-08-11 15:00:00,79.94,79.96,79.81,79.82,16955.0,73.2751,73.2935,73.156,73.1651,16955.0
2020-08-11 15:10:00,79.8,79.91,79.39,79.43,86043.0,73.1468,73.2476,72.771,72.8077,86043.0
2020-08-11 15:20:00,79.44,79.64,79.41,79.62,34575.0,72.8168,73.0001,72.7893,72.9818,34575.0
2020-08-11 15:30:00,79.61,79.63,79.39,79.46,44424.0,72.9726,72.991,72.771,72.8352,44424.0
2020-08-11 15:40:00,79.47,79.52,79.28,79.35,136181.0,72.8443,72.8902,72.6702,72.7343,136181.0
2020-08-11 15:50:00,79.34,79.34,79.12,79.27,147983.0,72.7252,72.7252,72.5235,72.661,147983.0
2020-08-12 09:30:00,80.14,80.28,80.14,80.2,73736.0,73.4585,73.5868,73.4585,73.5135,73736.0
2020-08-12 09:40:00,80.2,80.28,80.14,80.26,6131.0,73.5135,73.5868,73.4585,73.5685,6131.0
2020-08-12 09:50:00,80.27,80.32,80.2,80.28,125209.0,73.5776,73.6235,73.5135,73.5868,125209.0
2020-08-12 10:00:00,80.3,80.38,80.23,80.3,37478.0,73.6051,73.6785,73.541,73.6051,37478.0
2020-08-12 10:10:00,80.3,80.41,80.29,80.41,17185.0,73.6051,73.706,73.596,73.706,17185.0
2020-08-12 10:20:00,80.42,80.52,80.41,80.52,12999.0,73.7151,73.8068,73.706,73.8068,12999.0
2020-08-12 10:30:00,80.52,80.57,80.5,80.5,21476.0,73.8068,73.8526,73.7884,73.7884,21476.0
2020-08-12 10:40:00,80.51,80.58,80.49,80.49,22156.0,73.7976,73.8618,73.7793,73.7793,22156.0
2020-08-12 10:50:00,80.5,80.64,80.5,80.61,19278.0,73.7884,73.9168,73.7884,73.8893,19278.0
2020-08-12 11:00:00,80.6,80.66,80.56,80.58,9830.0,73.8801,73.9351,73.8434,73.8618,9830.0
2020-08-12 11:10:00,80.6,80.6,80.52,80.55,11302.0,73.8801,73.8801,73.8068,73.8343,11302.0
2020-08-12 11:20:00,80.53,80.58,80.53,80.57,14381.0,73.8159,73.8618,73.8159,73.8526,14381.0
2020-08-12 11:30:00,80.57,80.61,80.51,80.55,51994.0,73.8526,73.8893,73.7976,73.8343,51994.0
2020-08-12 11:40:00,80.54,80.6,80.53,80.54,20419.0,73.8251,73.8801,73.8159,73.8251,20419.0
2020-08-12 11:50:00,80.55,80.56,80.5,80.55,23492.0,73.8343,73.8434,73.7884,73.8343,23492.0
2020-08-12 12:00:00,80.55,80.62,80.54,80.61,6762.0,73.8343,73.8984,73.8251,73.8893,6762.0
2020-08-12 12:10:00,80.61,80.66,80.6,80.63,9617.0,73.8893,73.9351,73.8801,73.9076,9617.0
2020-08-12 12:20:00,80.63,80.68,80.63,80.67,7079.0,73.9076,73.9534,73.9076,73.9443,7079.0
2020-08-12 12:30:00,80.67,80.68,80.65,80.68,4645.0,73.9443,73.9534,73.9259,73.9534,4645.0
2020-08-12 12:40:00,80.69,80.69,80.62,80.63,7424.0,73.9626,73.9626,73.8984,73.9076,7424.0
2020-08-12 12:50:00,80.62,80.63,80.52,80.52,5805.0,73.8984,73.9076,73.8068,73.8068,5805.0
2020-08-12 13:00:00,80.53,80.57,80.51,80.51,11159.0,73.8159,73.8526,73.7976,73.7976,11159.0
2020-08-12 13:10:00,80.5,80.52,80.44,80.45,14328.0,73.7884,73.8068,73.7334,73.7426,14328.0
2020-08-12 13:20:00,80.47,80.48,80.41,80.42,5998.0,73.7609,73.7701,73.706,73.7151,5998.0
2020-08-12 13:30:00,80.44,80.53,80.43,80.53,25814.0,73.7334,73.8159,73.7243,73.8159,25814.0
2020-08-12 13:40:00,80.53,80.59,80.53,80.59,16820.0,73.8159,73.8709,73.8159,73.8709,16820.0
2020-08-12 13:50:00,80.59,80.68,80.59,80.67,6724.0,73.8709,73.9534,73.8709,73.9443,6724.0
2020-08-12 14:00:00,80.66,80.68,80.61,80.62,20949.0,73.9351,73.9534,73.8893,73.8984,20949.0
2020-08-12 14:10:00,80.63,80.65,80.63,80.64,9968.0,73.9076,73.9259,73.9076,73.9168,9968.0
2020-08-12 14:20:00,80.63,80.68,80.63,80.64,4116.0,73.9076,73.9534,73.9076,73.9168,4116.0
2020-08-12 14:30:00,80.65,80.66,80.6,80.6,7276.0,73.9259,73.9351,73.8801,73.8801,7276.0
2020-08-12 14:40:00,80.62,80.64,80.61,80.64,17576.0,73.8984,73.9168,73.8893,73.9168,17576.0
2020-08-12 14:50:00,80.66,80.66,80.61,80.64,103932.0,73.9351,73.9351,73.8893,73.9168,103932.0
2020-08-12 15:00:00,80.64,80.66,80.63,80.63,16657.0,73.9168,73.9351,73.9076,73.9076,16657.0
2020-08-12 15:10:00,80.62,80.73,80.62,80.73,30214.0,73.8984,73.9993,73.8984,73.9993,30214.0
2020-08-12 15:20:00,80.71,80.71,80.66,80.66,13686.0,73.9809,73.9809,73.9351,73.9351,13686.0
2020-08-12 15:30:00,80.65,80.65,80.49,80.57,21783.0,73.9259,73.9259,73.7793,73.8526,21783.0
2020-08-12 15:40:00,80.57,80.63,80.56,80.58,49584.0,73.8526,73.9076,73.8434,73.8618,49584.0
2020-08-12 15:50:00,80.59,80.63,80.49,80.53,98777.0,73.8709,73.9076,73.7793,73.8159,98777.0
2020-08-13 09:30:00,80.45,80.5,80.35,80.48,95856.0,73.7426,73.7884,73.651,73.7701,95856.0
2020-08-13 09:40:00,80.48,80.59,80.47,80.5,7437.0,73.7701,73.8709,73.7609,73.7884,7437.0
2020-08-13 09:50:00,80.5,80.64,80.5,80.63,22148.0,73.7884,73.9168,73.7884,73.9076,22148.0
2020-08-13 10:00:00,80.61,80.63,80.58,80.6,33144.0,73.8893,73.9076,73.8618,73.8801,33144.0
2020-08-13 10:10:00,80.61,80.62,80.52,80.58,40897.0,73.8893,73.8984,73.8068,73.8618,40897.0
2020-08-13 10:20:00,80.6,80.64,80.58,80.62,19306.0,73.8801,73.9168,73.8618,73.8984,19306.0
2020-08-13 10:30:00,80.61,80.66,80.61,80.63,16979.0,73.8893,73.9351,73.8893,73.9076,16979.0
2020-08-13 10:40:00,80.62,80.63,80.58,80.61,11179.0,73.8984,73.9076,73.8618,73.8893,11179.0
2020-08-13 10:50:00,80.61,80.64,80.58,80.63,9495.0,73.8893,73.9168,73.8618,73.9076,9495.0
2020-08-13 11:00:00,80.62,80.67,80.61,80.65,10927.0,73.8984,73.9443,73.8893,73.9259,10927.0
2020-08-13 11:10:00,80.64,80.66,80.61,80.65,4972.0,73.9168,73.9351,73.8893,73.9259,4972.0
2020-08-13 11:20:00,80.62,80.65,80.61,80.64,10652.0,73.8984,73.9259,73.8893,73.9168,10652.0
2020-08-13 11:30:00,80.61,80.62,80.51,80.52,13523.0,73.8893,73.8984,73.7976,73.8068,13523.0
2020-08-13 11:40:00,80.53,80.53,80.5,80.52,8647.0,73.8159,73.8159,73.7884,73.8068,8647.0
2020-08-13 11:50:00,80.52,80.55,80.52,80.52,11260.0,73.8068,73.8343,73.8068,73.8068,11260.0
2020-08-13 12:00:00,80.54,80.6,80.54,80.59,6137.0,73.8251,73.8801,73.8251,73.8709,6137.0
2020-08-13 12:10:00,80.59,80.61,80.59,80.59,3214.0,73.8709,73.8893,73.8709,73.8709,3214.0
2020-08-13 12:20:00,80.59,80.6,80.58,80.59,219345.0,73.8709,73.8801,73.8618,73.8709,219345.0
2020-08-13 12:30:00,80.6,80.62,80.6,80.61,14527.0,73.8801,73.8984,73.8801,73.8893,14527.0
2020-08-13 12:40:00,80.62,80.64,80.61,80.62,1913.0,73.8984,73.9168,73.8893,73.8984,1913.0
2020-08-13 12:50:00,80.63,80.64,80.61,80.64,4125.0,73.9076,73.9168,73.8893,73.9168,4125.0
2020-08-13 13:00:00,80.66,80.67,80.58,80.58,6121.0,73.9351,73.9443,73.8618,73.8618,6121.0
2020-08-13 13:10:00,80.59,80.62,80.56,80.57,27068.0,73.8709,73.8984,73.8434,73.8526,27068.0
2020-08-13 13:20:00,80.58,80.58,80.49,80.53,4504.0,73.8618,73.8618,73.7793,73.8159,4504.0
2020-08-13 13:30:00,80.52,80.53,80.4,80.45,18188.0,73.8068,73.8159,73.6968,73.7426,18188.0
2020-08-13 13:40:00,80.46,80.57,80.44,80.56,25542.0,73.7518,73.8526,73.7334,73.8434,25542.0
2020-08-13 13:50:00,80.56,80.57,80.53,80.54,11231.0,73.8434,73.8526,73.8159,73.8251,11231.0
2020-08-13 14:00:00,80.53,80.54,80.42,80.46,24213.0,73.8159,73.8251,73.7151,73.7518,24213.0
2020-08-13 14:10:00,80.46,80.47,80.32,80.32,25386.0,73.7518,73.7609,73.6235,73.6235,25386.0
2020-08-13 14:20:00,80.32,80.34,80.19,80.31,18132.0,73.6235,73.6418,73.5043,73.6143,18132.0
2020-08-13 14:30:00,80.31,80.33,80.17,80.2,29538.0,73.6143,73.6326,73.486,73.5135,29538.0
2020-08-13 14:40:00,80.2,80.34,80.2,80.27,37225.0,73.5135,73.6418,73.5135,73.5776,37225.0
2020-08-13 14:50:00,80.27,80.27,80.09,80.18,180426.0,73.5776,73.5776,73.4126,73.4951,180426.0
2020-08-13 15:00:00,80.19,80.25,80.13,80.17,26952.0,73.5043,73.5593,73.4493,73.486,26952.0
2020-08-13 15:10:00,80.17,80.3,80.15,80.29,54007.0,73.486,73.6051,73.4676,73.596,54007.0
2020-08-13 15:20:00,80.3,80.39,80.29,80.38,37976.0,73.6051,73.6876,73.596,73.6785,37976.0
2020-08-13 15:30:00,80.38,80.42,80.35,80.35,11731.0,73.6785,73.7151,73.651,73.651,11731.0
2020-08-13 15:40:00,80.34,80.39,80.29,80.32,32021.0,73.6418,73.6876,73.596,73.6235,32021.0
2020-08-13 15:50:00,80.31,80.37,80.3,80.33,51977.0,73.6143,73.6693,73.6051,73.6326,51977.0
2020-08-14 09:30:00,80.11,80.15,80.04,80.14,34430.0,73.431,73.4676,73.3668,73.4585,34430.0
2020-08-14 09:40:00,80.13,80.18,80.07,80.1,10860.0,73.4493,73.4951,73.3943,73.4218,10860.0
2020-08-14 09:50:00,80.09,80.23,80.06,80.22,18762.0,73.4126,73.541,73.3851,73.5318,18762.0
2020-08-14 10:00:00,80.22,80.25,80.16,80.22,39237.0,73.5318,73.5593,73.4768,73.5318,39237.0
2020-08-14 10:10:00,80.24,80.24,80.08,80.08,23969.0,73.5501,73.5501,73.4035,73.4035,23969.0
2020-08-14 10:20:00,80.11,80.18,80.07,80.07,29339.0,73.431,73.4951,73.3943,73.3943,29339.0
2020-08-14 10:30:00,80.07,80.19,80.07,80.19,24128.0,73.3943,73.5043,73.3943,73.5043,24128.0
2020-08-14 10:40:00,80.19,80.28,80.19,80.28,18527.0,73.5043,73.5868,73.5043,73.5868,18527.0
2020-08-14 10:50:00,80.26,80.27,80.17,80.19,9537.0,73.5685,73.5776,73.486,73.5043,9537.0
2020-08-14 11:00:00,80.15,80.23,80.13,80.22,5804.0,73.4676,73.541,73.4493,73.5318,5804.0
2020-08-14 11:10:00,80.23,80.23,80.19,80.22,6474.0,73.541,73.541,73.5043,73.5318,6474.0
2020-08-14 11:20:00,80.21,80.29,80.21,80.28,3633.0,73.5226,73.596,73.5226,73.5868,3633.0
2020-08-14 11:30:00,80.28,80.31,80.25,80.25,16303.0,73.5868,73.6143,73.5593,73.5593,16303.0
2020-08-14 11:40:00,80.25,80.3,80.22,80.23,166259.0,73.5593,73.6051,73.5318,73.541,166259.0
2020-08-14 11:50:00,80.22,80.24,80.17,80.23,3050.0,73.5318,73.5501,73.486,73.541,3050.0
2020-08-14 12:00:00,80.24,80.26,80.23,80.25,10955.0,73.5501,73.5685,73.541,73.5593,10955.0
2020-08-14 12:10:00,80.26,80.27,80.21,80.21,32231.0,73.5685,73.5776,73.5226,73.5226,32231.0
2020-08-14 12:20:00,80.21,80.22,80.18,80.19,6397.0,73.5226,73.5318,73.4951,73.5043,6397.0
2020-08-14 12:30:00,80.2,80.26,80.2,80.26,4320.0,73.5135,73.5685,73.5135,73.5685,4320.0
2020-08-14 12:40:00,80.25,80.26,80.22,80.23,4038.0,73.5593,73.5685,73.5318,73.541,4038.0
2020-08-14 12:50:00,80.25,80.25,80.22,80.23,4456.0,73.5593,73.5593,73.5318,73.541,4456.0
2020-08-14 13:00:00,80.21,80.24,80.19,80.21,7180.0,73.5226,73.5501,73.5043,73.5226,7180.0
2020-08-14 13:10:00,80.23,80.25,80.23,80.24,6004.0,73.541,73.5593,73.541,73.5501,6004.0
2020-08-14 13:20:00,80.23,80.26,80.22,80.26,7066.0,73.541,73.5685,73.5318,73.5685,7066.0
2020-08-14 13:30:00,80.26,80.27,80.23,80.25,3281.0,73.5685,73.5776,73.541,73.5593,3281.0
2020-08-14 13:40:00,80.25,80.26,80.22,80.24,7405.0,73.5593,73.5685,73.5318,73.5501,7405.0
2020-08-14 13:50:00,80.24,80.26,80.21,80.25,4614.0,73.5501,73.5685,73.5226,73.5593,4614.0
2020-08-14 14:00:00,80.25,80.25,80.2,80.22,6814.0,73.5593,73.5593,73.5135,73.5318,6814.0
2020-08-14 14:10:00,80.22,80.24,80.2,80.2,5740.0,73.5318,73.5501,73.5135,73.5135,5740.0
2020-08-14 14:20:00,80.21,80.21,80.15,80.19,4040.0,73.5226,73.5226,73.4676,73.5043,4040.0
2020-08-14 14:30:00,80.21,80.22,80.18,80.18,1505.0,73.5226,73.5318,73.4951,73.4951,1505.0
2020-08-14 14:40:00,80.16,80.17,80.12,80.12,25310.0,73.4768,73.486,73.4401,73.4401,25310.0
2020-08-14 14:50:00,80.11,80.14,80.09,80.1,45537.0,73.431,73.4585,73.4126,73.4218,45537.0
2020-08-14 15:00:00,80.1,80.13,80.06,80.09,19986.0,73.4218,73.4493,73.3851,73.4126,19986.0
2020-08-14 15:10:00,80.08,80.09,80.0,80.01,6905.0,73.4035,73.4126,73.3301,73.3393,6905.0
2020-08-14 15:20:00,80.02,80.06,79.97,80.03,10464.0,73.3485,73.3851,73.3026,73.3576,10464.0
2020-08-14 15:30:00,80.02,80.04,79.96,79.98,16660.0,73.3485,73.3668,73.2935,73.3118,16660.0
2020-08-14 15:40:00,79.98,80.05,79.96,79.98,46360.0,73.3118,73.376,73.2935,73.3118,46360.0
2020-08-14 15:50:00,79.97,80.17,79.96,80.17,137615.0,73.3026,73.486,73.2935,73.486,137615.0
2020-08-17 09:30:00,80.56,80.61,80.51,80.59,8306.0,73.8434,73.8893,73.7976,73.8709,8306.0
2020-08-17 09:40:00,80.61,80.65,80.61,80.64,12554.0,73.8893,73.9259,73.8893,73.9168,12554.0
2020-08-17 09:50:00,80.65,80.67,80.6,80.62,9716.0,73.9259,73.9443,73.8801,73.8984,9716.0
2020-08-17 10:00:00,80.63,80.63,80.58,80.58,2499.0,73.9076,73.9076,73.8618,73.8618,2499.0
2020-08-17 10:10:00,80.59,80.6,80.55,80.55,5563.0,73.8709,73.8801,73.8343,73.8343,5563.0
2020-08-17 10:20:00,80.56,80.64,80.56,80.63,13488.0,73.8434,73.9168,73.8434,73.9076,13488.0
2020-08-17 10:30:00,80.65,80.69,80.65,80.66,10776.0,73.9259,73.9626,73.9259,73.9351,10776.0
2020-08-17 10:40:00,80.66,80.69,80.65,80.66,10821.0,73.9351,73.9626,73.9259,73.9351,10821.0
2020-08-17 10:50:00,80.66,80.71,80.65,80.66,14326.0,73.9351,73.9809,73.9259,73.9351,14326.0
2020-08-17 11:00:00,80.65,80.65,80.6,80.62,26459.0,73.9259,73.9259,73.8801,73.8984,26459.0
2020-08-17 11:10:00,80.62,80.69,80.62,80.69,11318.0,73.8984,73.9626,73.8984,73.9626,11318.0
2020-08-17 11:20:00,80.68,80.71,80.68,80.7,7899.0,73.9534,73.9809,73.9534,73.9718,7899.0
2020-08-17 11:30:00,80.7,80.7,80.64,80.64,12354.0,73.9718,73.9718,73.9168,73.9168,12354.0
2020-08-17 11:40:00,80.64,80.65,80.61,80.64,13535.0,73.9168,73.9259,73.8893,73.9168,13535.0
2020-08-17 11:50:00,80.64,80.67,80.62,80.67,9553.0,73.9168,73.9443,73.8984,73.9443,9553.0
2020-08-17 12:00:00,80.68,80.68,80.65,80.66,5316.0,73.9534,73.9534,73.9259,73.9351,5316.0
2020-08-17 12:10:00,80.64,80.64,80.62,80.63,15436.0,73.9168,73.9168,73.8984,73.9076,15436.0
2020-08-17 12:20:00,80.63,80.64,80.61,80.62,3951.0,73.9076,73.9168,73.8893,73.8984,3951.0
2020-08-17 12:30:00,80.62,80.65,80.61,80.65,14488.0,73.8984,73.9259,73.8893,73.9259,14488.0
2020-08-17 12:40:00,80.66,80.69,80.66,80.69,1300.0,73.9351,73.9626,73.9351,73.9626,1300.0
2020-08-17 12:50:00,80.7,80.7,80.69,80.69,3618.0,73.9718,73.9718,73.9626,73.9626,3618.0
2020-08-17 13:00:00,80.69,80.7,80.68,80.69,1907.0,73.9626,73.9718,73.9534,73.9626,1907.0
2020-08-17 13:10:00,80.68,80.71,80.68,80.7,2030.0,73.9534,73.9809,73.9534,73.9718,2030.0
2020-08-17 13:20:00,80.7,80.7,80.69,80.69,5372.0,73.9718,73.9718,73.9626,73.9626,5372.0
2020-08-17 13:30:00,80.69,80.71,80.69,80.69,4776.0,73.9626,73.9809,73.9626,73.9626,4776.0
2020-08-17 13:40:00,80.69,80.69,80.68,80.69,650.0,73.9626,73.9626,73.9534,73.9626,650.0
2020-08-17 13:50:00,80.68,80.68,80.66,80.68,206632.0,73.9534,73.9534,73.9351,73.9534,206632.0
2020-08-17 14:00:00,80.68,80.71,80.68,80.7,725153.0,73.9534,73.9809,73.9534,73.9718,725153.0
2020-08-17 14:10:00,80.7,80.73,80.7,80.73,40865.0,73.9718,73.9993,73.9718,73.9993,40865.0
2020-08-17 14:20:00,80.73,80.75,80.72,80.75,228423.0,73.9993,74.0176,73.9901,74.0176,228423.0
2020-08-17 14:30:00,80.75,80.76,80.73,80.76,296894.0,74.0176,74.0268,73.9993,74.0268,296894.0
2020-08-17 14:40:00,80.76,80.76,80.72,80.73,335591.0,74.0268,74.0268,73.9901,73.9993,335591.0
2020-08-17 14:50:00,80.73,80.74,80.7,80.73,245249.0,73.9993,74.0084,73.9718,73.9993,245249.0
2020-08-17 15:00:00,80.73,80.74,80.68,80.69,314556.0,73.9993,74.0084,73.9534,73.9626,314556.0
2020-08-17 15:10:00,80.69,80.71,80.67,80.71,1112258.0,73.9626,73.9809,73.9443,73.9809,1112258.0
2020-08-17 15:20:00,80.71,80.73,80.69,80.73,47123.0,73.9809,73.9993,73.9626,73.9993,47123.0
2020-08-17 15:30:00,80.72,80.75,80.72,80.74,24715.0,73.9901,74.0176,73.9901,74.0084,24715.0
2020-08-17 15:40:00,80.73,80.78,80.73,80.77,48908.0,73.9993,74.0451,73.9993,74.0359,48908.0
2020-08-17 15:50:00,80.76,80.78,80.72,80.75,74672.0,74.0268,74.0451,73.9901,74.0176,74672.0
2020-08-18 09:30:00,80.92,81.03,80.92,81.01,109297.0,74.1734,74.2743,74.1734,74.2559,109297.0
2020-08-18 09:40:00,81.02,81.07,80.99,81.06,55141.0,74.2651,74.3109,74.2376,74.3018,55141.0
2020-08-18 09:50:00,81.05,81.05,80.85,80.89,40724.0,74.2926,74.2926,74.1093,74.1459,40724.0
2020-08-18 10:00:00,80.9,80.9,80.65,80.65,99444.0,74.1551,74.1551,73.9259,73.9259,99444.0
2020-08-18 10:10:00,80.63,80.74,80.63,80.71,13156.0,73.9076,74.0084,73.9076,73.9809,13156.0
2020-08-18 10:20:00,80.72,80.73,80.48,80.49,33520.0,73.9901,73.9993,73.7701,73.7793,33520.0
2020-08-18 10:30:00,80.45,80.64,80.45,80.64,6924.0,73.7426,73.9168,73.7426,73.9168,6924.0
2020-08-18 10:40:00,80.64,80.65,80.58,80.63,44788.0,73.9168,73.9259,73.8618,73.9076,44788.0
2020-08-18 10:50:00,80.65,80.7,80.63,80.67,11076.0,73.9259,73.9718,73.9076,73.9443,11076.0
2020-08-18 11:00:00,80.69,80.72,80.66,80.72,8087.0,73.9626,73.9901,73.9351,73.9901,8087.0
2020-08-18 11:10:00,80.73,80.73,80.69,80.71,8756.0,73.9993,73.9993,73.9626,73.9809,8756.0
2020-08-18 11:20:00,80.71,80.77,80.69,80.73,18250.0,73.9809,74.0359,73.9626,73.9993,18250.0
2020-08-18 11:30:00,80.75,80.8,80.75,80.78,3348.0,74.0176,74.0634,74.0176,74.0451,3348.0
2020-08-18 11:40:00,80.79,80.81,80.76,80.77,3749.0,74.0543,74.0726,74.0268,74.0359,3749.0
2020-08-18 11:50:00,80.78,80.83,80.77,80.81,11430.0,74.0451,74.0909,74.0359,74.0726,11430.0
2020-08-18 12:00:00,80.81,80.84,80.79,80.83,7746.0,74.0726,74.1001,74.0543,74.0909,7746.0
2020-08-18 12:10:00,80.83,80.84,80.8,80.8,13889.0,74.0909,74.1001,74.0634,74.0634,13889.0
2020-08-18 12:20:00,80.81,80.84,80.8,80.84,2220.0,74.0726,74.1001,74.0634,74.1001,2220.0
2020-08-18 12:30:00,80.84,80.88,80.84,80.88,8032.0,74.1001,74.1368,74.1001,74.1368,8032.0
2020-08-18 12:40:00,80.89,80.92,80.89,80.9,14305.0,74.1459,74.1734,74.1459,74.1551,14305.0
2020-08-18 12:50:00,80.91,80.92,80.89,80.91,15154.0,74.1643,74.1734,74.1459,74.1643,15154.0
2020-08-18 13:00:00,80.91,80.93,80.89,80.93,6086.0,74.1643,74.1826,74.1459,74.1826,6086.0
2020-08-18 13:10:00,80.93,80.93,80.89,80.9,6479.0,74.1826,74.1826,74.1459,74.1551,6479.0
2020-08-18 13:20:00,80.9,80.91,80.83,80.87,85400.0,74.1551,74.1643,74.0909,74.1276,85400.0
2020-08-18 13:30:00,80.86,80.92,80.86,80.92,5318.0,74.1184,74.1734,74.1184,74.1734,5318.0
2020-08-18 13:40:00,80.91,80.93,80.88,80.91,4414.0,74.1643,74.1826,74.1368,74.1643,4414.0
2020-08-18 13:50:00,80.91,80.91,80.88,80.88,18268.0,74.1643,74.1643,74.1368,74.1368,18268.0
2020-08-18 14:00:00,80.88,80.88,80.85,80.88,14874.0,74.1368,74.1368,74.1093,74.1368,14874.0
2020-08-18 14:10:00,80.89,80.9,80.84,80.87,11751.0,74.1459,74.1551,74.1001,74.1276,11751.0
2020-08-18 14:20:00,80.89,80.93,80.88,80.9,23340.0,74.1459,74.1826,74.1368,74.1551,23340.0
2020-08-18 14:30:00,80.91,80.92,80.9,80.91,2463.0,74.1643,74.1734,74.1551,74.1643,2463.0
2020-08-18 14:40:00,80.9,80.92,80.89,80.91,7068.0,74.1551,74.1734,74.1459,74.1643,7068.0
2020-08-18 14:50:00,80.92,80.94,80.91,80.92,3473.0,74.1734,74.1918,74.1643,74.1734,3473.0
2020-08-18 15:00:00,80.92,80.93,80.89,80.89,8948.0,74.1734,74.1826,74.1459,74.1459,8948.0
2020-08-18 15:10:00,80.89,80.98,80.89,80.92,5916.0,74.1459,74.2284,74.1459,74.1734,5916.0
2020-08-18 15:20:00,80.95,80.96,80.89,80.92,7744.0,74.2009,74.2101,74.1459,74.1734,7744.0
2020-08-18 15:30:00,80.92,80.95,80.86,80.87,10183.0,74.1734,74.2009,74.1184,74.1276,10183.0
2020-08-18 15:40:00,80.86,80.93,80.86,80.9,22136.0,74.1184,74.1826,74.1184,74.1551,22136.0
2020-08-18 15:50:00,80.88,80.88,80.81,80.85,91146.0,74.1368,74.1368,74.0726,74.1093,91146.0
2020-08-19 09:30:00,80.93,81.02,80.92,81.0,216155.0,74.1826,74.2651,74.1734,74.2468,216155.0
2020-08-19 09:40:00,80.99,80.99,80.88,80.89,22725.0,74.2376,74.2376,74.1368,74.1459,22725.0
2020-08-19 09:50:00,80.9,80.93,80.82,80.88,43817.0,74.1551,74.1826,74.0818,74.1368,43817.0
2020-08-19 10:00:00,80.88,80.92,80.88,80.9,24194.0,74.1368,74.1734,74.1368,74.1551,24194.0
2020-08-19 10:10:00,80.89,80.93,80.89,80.92,199725.0,74.1459,74.1826,74.1459,74.1734,199725.0
2020-08-19 10:20:00,80.91,80.95,80.9,80.94,13866.0,74.1643,74.2009,74.1551,74.1918,13866.0
2020-08-19 10:30:00,80.95,80.99,80.93,80.95,19143.0,74.2009,74.2376,74.1826,74.2009,19143.0
2020-08-19 10:40:00,80.95,80.95,80.91,80.92,12149.0,74.2009,74.2009,74.1643,74.1734,12149.0
2020-08-19 10:50:00,80.93,80.96,80.92,80.94,35700.0,74.1826,74.2101,74.1734,74.1918,35700.0
2020-08-19 11:00:00,80.94,80.97,80.9,80.91,54264.0,74.1918,74.2193,74.1551,74.1643,54264.0
2020-08-19 11:10:00,80.91,80.92,80.87,80.9,18946.0,74.1643,74.1734,74.1276,74.1551,18946.0
2020-08-19 11:20:00,80.9,80.96,80.88,80.96,12448.0,74.1551,74.2101,74.1368,74.2101,12448.0
2020-08-19 11:30:00,80.95,81.04,80.95,81.03,9001.0,74.2009,74.2834,74.2009,74.2743,9001.0
2020-08-19 11:40:00,81.03,81.05,81.02,81.02,19714.0,74.2743,74.2926,74.2651,74.2651,19714.0
2020-08-19 11:50:00,81.03,81.04,81.01,81.03,19016.0,74.2743,74.2834,74.2559,74.2743,19016.0
2020-08-19 12:00:00,81.02,81.02,80.96,80.98,12408.0,74.2651,74.2651,74.2101,74.2284,12408.0
2020-08-19 12:10:00,80.98,80.98,80.94,80.95,11991.0,74.2284,74.2284,74.1918,74.2009,11991.0
2020-08-19 12:20:00,80.95,80.97,80.94,80.95,9235.0,74.2009,74.2193,74.1918,74.2009,9235.0
2020-08-19 12:30:00,80.95,80.96,80.92,80.95,19288.0,74.2009,74.2101,74.1734,74.2009,19288.0
2020-08-19 12:40:00,80.95,80.95,80.87,80.89,13288.0,74.2009,74.2009,74.1276,74.1459,13288.0
2020-08-19 12:50:00,80.89,80.9,80.87,80.89,53237.0,74.1459,74.1551,74.1276,74.1459,53237.0
2020-08-19 13:00:00,80.89,80.9,80.87,80.89,9364.0,74.1459,74.1551,74.1276,74.1459,9364.0
2020-08-19 13:10:00,80.89,80.92,80.87,80.92,30280.0,74.1459,74.1734,74.1276,74.1734,30280.0
2020-08-19 13:20:00,80.92,80.92,80.89,80.89,19181.0,74.1734,74.1734,74.1459,74.1459,19181.0
2020-08-19 13:30:00,80.9,80.92,80.89,80.92,12065.0,74.1551,74.1734,74.1459,74.1734,12065.0
2020-08-19 13:40:00,80.92,80.95,80.91,80.95,20019.0,74.1734,74.2009,74.1643,74.2009,20019.0
2020-08-19 13:50:00,80.95,80.96,80.93,80.94,14245.0,74.2009,74.2101,74.1826,74.1918,14245.0
2020-08-19 14:00:00,80.93,80.99,80.77,80.85,81110.0,74.1826,74.2376,74.0359,74.1093,81110.0
2020-08-19 14:10:00,80.84,80.84,80.61,80.61,51579.0,74.1001,74.1001,73.8893,73.8893,51579.0
2020-08-19 14:20:00,80.62,80.71,80.53,80.63,74145.0,73.8984,73.9809,73.8159,73.9076,74145.0
2020-08-19 14:30:00,80.63,80.69,80.57,80.62,25495.0,73.9076,73.9626,73.8526,73.8984,25495.0
2020-08-19 14:40:00,80.62,80.71,80.59,80.68,39081.0,73.8984,73.9809,73.8709,73.9534,39081.0
2020-08-19 14:50:00,80.68,80.77,80.68,80.75,69843.0,73.9534,74.0359,73.9534,74.0176,69843.0
2020-08-19 15:00:00,80.74,80.77,80.72,80.76,44132.0,74.0084,74.0359,73.9901,74.0268,44132.0
2020-08-19 15:10:00,80.75,80.77,80.67,80.68,38861.0,74.0176,74.0359,73.9443,73.9534,38861.0
2020-08-19 15:20:00,80.67,80.68,80.56,80.6,34433.0,73.9443,73.9534,73.8434,73.8801,34433.0
2020-08-19 15:30:00,80.6,80.61,80.52,80.53,11629.0,73.8801,73.8893,73.8068,73.8159,11629.0
2020-08-19 15:40:00,80.52,80.59,80.37,80.39,144367.0,73.8068,73.8709,73.6693,73.6876,144367.0
2020-08-19 15:50:00,80.38,80.46,80.33,80.43,183538.0,73.6785,73.7518,73.6326,73.7243,183538.0
2020-08-20 09:30:00,79.73,79.95,79.68,79.9,78900.0,73.0826,73.2843,73.0368,73.2385,78900.0
2020-08-20 09:40:00,79.9,79.99,79.82,79.98,79419.0,73.2385,73.321,73.1651,73.3118,79419.0
2020-08-20 09:50:00,79.97,80.05,79.97,80.04,72717.0,73.3026,73.376,73.3026,73.3668,72717.0
2020-08-20 10:00:00,80.04,80.04,79.98,80.03,102089.0,73.3668,73.3668,73.3118,73.3576,102089.0
2020-08-20 10:10:00,80.05,80.13,80.01,80.12,27126.0,73.376,73.4493,73.3393,73.4401,27126.0
2020-08-20 10:20:00,80.13,80.15,80.08,80.11,87915.0,73.4493,73.4676,73.4035,73.431,87915.0
2020-08-20 10:30:00,80.12,80.16,80.1,80.1,135638.0,73.4401,73.4768,73.4218,73.4218,135638.0
2020-08-20 10:40:00,80.09,80.16,80.06,80.16,92460.0,73.4126,73.4768,73.3851,73.4768,92460.0
2020-08-20 10:50:00,80.19,80.23,80.14,80.14,14067.0,73.5043,73.541,73.4585,73.4585,14067.0
2020-08-20 11:00:00,80.14,80.15,80.05,80.06,330173.0,73.4585,73.4676,73.376,73.3851,330173.0
2020-08-20 11:10:00,80.06,80.11,80.06,80.09,8654.0,73.3851,73.431,73.3851,73.4126,8654.0
2020-08-20 11:20:00,80.09,80.2,80.09,80.2,7929.0,73.4126,73.5135,73.4126,73.5135,7929.0
2020-08-20 11:30:00,80.19,80.29,80.17,80.29,21298.0,73.5043,73.596,73.486,73.596,21298.0
2020-08-20 11:40:00,80.29,80.3,80.26,80.28,7411.0,73.596,73.6051,73.5685,73.5868,7411.0
2020-08-20 11:50:00,80.28,80.35,80.27,80.32,5148.0,73.5868,73.651,73.5776,73.6235,5148.0
2020-08-20 12:00:00,80.33,80.33,80.3,80.33,5475.0,73.6326,73.6326,73.6051,73.6326,5475.0
2020-08-20 12:10:00,80.34,80.37,80.32,80.32,22019.0,73.6418,73.6693,73.6235,73.6235,22019.0
2020-08-20 12:20:00,80.32,80.34,80.31,80.32,11574.0,73.6235,73.6418,73.6143,73.6235,11574.0
2020-08-20 12:30:00,80.31,80.33,80.29,80.31,5023.0,73.6143,73.6326,73.596,73.6143,5023.0
2020-08-20 12:40:00,80.31,80.32,80.29,80.29,7044.0,73.6143,73.6235,73.596,73.596,7044.0
2020-08-20 12:50:00,80.28,80.31,80.27,80.27,9807.0,73.5868,73.6143,73.5776,73.5776,9807.0
2020-08-20 13:00:00,80.28,80.32,80.26,80.27,5533.0,73.5868,73.6235,73.5685,73.5776,5533.0
2020-08-20 13:10:00,80.28,80.3,80.27,80.3,9199.0,73.5868,73.6051,73.5776,73.6051,9199.0
2020-08-20 13:20:00,80.3,80.32,80.3,80.31,5158.0,73.6051,73.6235,73.6051,73.6143,5158.0
2020-08-20 13:30:00,80.32,80.36,80.32,80.35,17851.0,73.6235,73.6601,73.6235,73.651,17851.0
2020-08-20 13:40:00,80.36,80.38,80.31,80.34,22768.0,73.6601,73.6785,73.6143,73.6418,22768.0
2020-08-20 13:50:00,80.34,80.36,80.31,80.33,20647.0,73.6418,73.6601,73.6143,73.6326,20647.0
2020-08-20 14:00:00,80.34,80.36,80.32,80.35,16596.0,73.6418,73.6601,73.6235,73.651,16596.0
2020-08-20 14:10:00,80.35,80.39,80.32,80.37,28653.0,73.651,73.6876,73.6235,73.6693,28653.0
2020-08-20 14:20:00,80.36,80.45,80.36,80.45,100407.0,73.6601,73.7426,73.6601,73.7426,100407.0
2020-08-20 14:30:00,80.45,80.46,80.42,80.44,33451.0,73.7426,73.7518,73.7151,73.7334,33451.0
2020-08-20 14:40:00,80.44,80.46,80.4,80.45,32974.0,73.7334,73.7518,73.6968,73.7426,32974.0
2020-08-20 14:50:00,80.46,80.48,80.44,80.48,21392.0,73.7518,73.7701,73.7334,73.7701,21392.0
2020-08-20 15:00:00,80.48,80.57,80.47,80.56,35512.0,73.7701,73.8526,73.7609,73.8434,35512.0
2020-08-20 15:10:00,80.57,80.57,80.48,80.48,14061.0,73.8526,73.8526,73.7701,73.7701,14061.0
2020-08-20 15:20:00,80.47,80.48,80.41,80.45,42147.0,73.7609,73.7701,73.706,73.7426,42147.0
2020-08-20 15:30:00,80.45,80.49,80.43,80.49,25353.0,73.7426,73.7793,73.7243,73.7793,25353.0
2020-08-20 15:40:00,80.49,80.61,80.49,80.54,39135.0,73.7793,73.8893,73.7793,73.8251,39135.0
2020-08-20 15:50:00,80.53,80.55,80.47,80.49,278035.0,73.8159,73.8343,73.7609,73.7793,278035.0
2020-08-21 09:30:00,80.17,80.21,80.11,80.14,52365.0,73.486,73.5226,73.431,73.4585,52365.0
2020-08-21 09:40:00,80.15,80.28,80.11,80.28,23285.0,73.4676,73.5868,73.431,73.5868,23285.0
2020-08-21 09:50:00,80.28,80.31,80.2,80.31,14626.0,73.5868,73.6143,73.5135,73.6143,14626.0
2020-08-21 10:00:00,80.31,80.32,80.19,80.28,13767.0,73.6143,73.6235,73.5043,73.5868,13767.0
2020-08-21 10:10:00,80.28,80.28,80.18,80.24,60460.0,73.5868,73.5868,73.4951,73.5501,60460.0
2020-08-21 10:20:00,80.23,80.33,80.18,80.31,11215.0,73.541,73.6326,73.4951,73.6143,11215.0
2020-08-21 10:30:00,80.31,80.39,80.3,80.38,5626.0,73.6143,73.6876,73.6051,73.6785,5626.0
2020-08-21 10:40:00,80.35,80.39,80.34,80.37,3635.0,73.651,73.6876,73.6418,73.6693,3635.0
2020-08-21 10:50:00,80.38,80.49,80.38,80.39,34884.0,73.6785,73.7793,73.6785,73.6876,34884.0
2020-08-21 11:00:00,80.39,80.4,80.28,80.32,13624.0,73.6876,73.6968,73.5868,73.6235,13624.0
2020-08-21 11:10:00,80.32,80.41,80.31,80.34,1812589.0,73.6235,73.706,73.6143,73.6418,1812589.0
2020-08-21 11:20:00,80.34,80.46,80.33,80.42,291547.0,73.6418,73.7518,73.6326,73.7151,291547.0
2020-08-21 11:30:00,80.42,80.45,80.35,80.39,203386.0,73.7151,73.7426,73.651,73.6876,203386.0
2020-08-21 11:40:00,80.39,80.4,80.33,80.36,164818.0,73.6876,73.6968,73.6326,73.6601,164818.0
2020-08-21 11:50:00,80.36,80.38,80.29,80.31,413843.0,73.6601,73.6785,73.596,73.6143,413843.0
2020-08-21 12:00:00,80.31,80.41,80.28,80.38,198427.0,73.6143,73.706,73.5868,73.6785,198427.0
2020-08-21 12:10:00,80.39,80.44,80.39,80.42,155805.0,73.6876,73.7334,73.6876,73.7151,155805.0
2020-08-21 12:20:00,80.42,80.44,80.39,80.41,147745.0,73.7151,73.7334,73.6876,73.706,147745.0
2020-08-21 12:30:00,80.41,80.42,80.37,80.38,212813.0,73.706,73.7151,73.6693,73.6785,212813.0
2020-08-21 12:40:00,80.37,80.43,80.37,80.43,288983.0,73.6693,73.7243,73.6693,73.7243,288983.0
2020-08-21 12:50:00,80.42,80.43,80.37,80.4,407690.0,73.7151,73.7243,73.6693,73.6968,407690.0
2020-08-21 13:00:00,80.4,80.43,80.35,80.41,419828.0,73.6968,73.7243,73.651,73.706,419828.0
2020-08-21 13:10:00,80.42,80.45,80.39,80.42,393650.0,73.7151,73.7426,73.6876,73.7151,393650.0
2020-08-21 13:20:00,80.41,80.42,80.38,80.42,303272.0,73.706,73.7151,73.6785,73.7151,303272.0
2020-08-21 13:30:00,80.41,80.48,80.4,80.47,291997.0,73.706,73.7701,73.6968,73.7609,291997.0
2020-08-21 13:40:00,80.47,80.49,80.43,80.48,336472.0,73.7609,73.7793,73.7243,73.7701,336472.0
2020-08-21 13:50:00,80.48,80.48,80.43,80.48,300199.0,73.7701,73.7701,73.7243,73.7701,300199.0
2020-08-21 14:00:00,80.48,80.52,80.46,80.52,299547.0,73.7701,73.8068,73.7518,73.8068,299547.0
2020-08-21 14:10:00,80.52,80.55,80.49,80.54,323628.0,73.8068,73.8343,73.7793,73.8251,323628.0
2020-08-21 14:20:00,80.54,80.56,80.53,80.56,300597.0,73.8251,73.8434,73.8159,73.8434,300597.0
2020-08-21 14:30:00,80.56,80.62,80.55,80.59,118764.0,73.8434,73.8984,73.8343,73.8709,118764.0
2020-08-21 14:40:00,80.59,80.61,80.56,80.58,22843.0,73.8709,73.8893,73.8434,73.8618,22843.0
2020-08-21 14:50:00,80.58,80.63,80.58,80.61,21133.0,73.8618,73.9076,73.8618,73.8893,21133.0
2020-08-21 15:00:00,80.61,80.68,80.61,80.66,10432.0,73.8893,73.9534,73.8893,73.9351,10432.0
2020-08-21 15:10:00,80.66,80.67,80.62,80.63,32253.0,73.9351,73.9443,73.8984,73.9076,32253.0
2020-08-21 15:20:00,80.63,80.66,80.61,80.63,15238.0,73.9076,73.9351,73.8893,73.9076,15238.0
2020-08-21 15:30:00,80.63,80.64,80.59,80.61,44527.0,73.9076,73.9168,73.8709,73.8893,44527.0
2020-08-21 15:40:00,80.61,80.61,80.55,80.56,56972.0,73.8893,73.8893,73.8343,73.8434,56972.0
2020-08-21 15:50:00,80.56,80.67,80.55,80.65,52236.0,73.8434,73.9443,73.8343,73.9259,52236.0
2020-08-24 09:30:00,81.53,81.53,81.41,81.46,361478.0,74.7326,74.7326,74.6226,74.6684,361478.0
2020-08-24 09:40:00,81.47,81.51,81.42,81.44,86011.0,74.6776,74.7142,74.6317,74.6501,86011.0
2020-08-24 09:50:00,81.45,81.46,81.28,81.34,84533.0,74.6592,74.6684,74.5034,74.5584,84533.0
2020-08-24 10:00:00,81.34,81.34,81.24,81.31,63900.0,74.5584,74.5584,74.4668,74.5309,63900.0
2020-08-24 10:10:00,81.32,81.45,81.3,81.45,40731.0,74.5401,74.6592,74.5217,74.6592,40731.0
2020-08-24 10:20:00,81.47,81.48,81.39,81.39,104968.0,74.6776,74.6867,74.6042,74.6042,104968.0
2020-08-24 10:30:00,81.37,81.41,81.31,81.41,58022.0,74.5859,74.6226,74.5309,74.6226,58022.0
2020-08-24 10:40:00,81.4,81.4,81.25,81.3,41357.0,74.6134,74.6134,74.4759,74.5217,41357.0
2020-08-24 10:50:00,81.32,81.32,81.16,81.21,49482.0,74.5401,74.5401,74.3934,74.4393,49482.0
2020-08-24 11:00:00,81.2,81.3,81.18,81.3,23469.0,74.4301,74.5217,74.4118,74.5217,23469.0
2020-08-24 11:10:00,81.31,81.31,81.26,81.28,14823.0,74.5309,74.5309,74.4851,74.5034,14823.0
2020-08-24 11:20:00,81.28,81.3,81.23,81.23,29414.0,74.5034,74.5217,74.4576,74.4576,29414.0
2020-08-24 11:30:00,81.22,81.32,81.22,81.27,69532.0,74.4484,74.5401,74.4484,74.4942,69532.0
2020-08-24 11:40:00,81.3,81.36,81.29,81.35,40824.0,74.5217,74.5767,74.5126,74.5676,40824.0
2020-08-24 11:50:00,81.34,81.35,81.29,81.31,48009.0,74.5584,74.5676,74.5126,74.5309,48009.0
2020-08-24 12:00:00,81.3,81.35,81.3,81.31,117788.0,74.5217,74.5676,74.5217,74.5309,117788.0
2020-08-24 12:10:00,81.32,81.37,81.32,81.36,31380.0,74.5401,74.5859,74.5401,74.5767,31380.0
2020-08-24 12:20:00,81.36,81.36,81.28,81.28,36311.0,74.5767,74.5767,74.5034,74.5034,36311.0
2020-08-24 12:30:00,81.28,81.32,81.27,81.3,44685.0,74.5034,74.5401,74.4942,74.5217,44685.0
2020-08-24 12:40:00,81.31,81.31,81.26,81.31,50750.0,74.5309,74.5309,74.4851,74.5309,50750.0
2020-08-24 12:50:00,81.3,81.31,81.27,81.28,25411.0,74.5217,74.5309,74.4942,74.5034,25411.0
2020-08-24 13:00:00,81.28,81.36,81.27,81.35,55890.0,74.5034,74.5767,74.4942,74.5676,55890.0
2020-08-24 13:10:00,81.34,81.35,81.29,81.29,42430.0,74.5584,74.5676,74.5126,74.5126,42430.0
2020-08-24 13:20:00,81.3,81.31,81.28,81.3,25808.0,74.5217,74.5309,74.5034,74.5217,25808.0
2020-08-24 13:30:00,81.3,81.3,81.26,81.3,9983.0,74.5217,74.5217,74.4851,74.5217,9983.0
2020-08-24 13:40:00,81.31,81.31,81.24,81.24,3537.0,74.5309,74.5309,74.4668,74.4668,3537.0
2020-08-24 13:50:00,81.23,81.29,81.23,81.29,9062.0,74.4576,74.5126,74.4576,74.5126,9062.0
2020-08-24 14:00:00,81.28,81.3,81.25,81.3,10650.0,74.5034,74.5217,74.4759,74.5217,10650.0
2020-08-24 14:10:00,81.3,81.33,81.29,81.31,9583.0,74.5217,74.5492,74.5126,74.5309,9583.0
2020-08-24 14:20:00,81.31,81.31,81.26,81.26,18441.0,74.5309,74.5309,74.4851,74.4851,18441.0
2020-08-24 14:30:00,81.26,81.28,81.22,81.23,14279.0,74.4851,74.5034,74.4484,74.4576,14279.0
2020-08-24 14:40:00,81.23,81.24,81.2,81.22,25515.0,74.4576,74.4668,74.4301,74.4484,25515.0
2020-08-24 14:50:00,81.22,81.23,81.17,81.21,30239.0,74.4484,74.4576,74.4026,74.4393,30239.0
2020-08-24 15:00:00,81.2,81.22,81.16,81.16,21556.0,74.4301,74.4484,74.3934,74.3934,21556.0
2020-08-24 15:10:00,81.15,81.2,81.13,81.2,20257.0,74.3843,74.4301,74.3659,74.4301,20257.0
2020-08-24 15:20:00,81.19,81.29,81.19,81.29,9245.0,74.4209,74.5126,74.4209,74.5126,9245.0
2020-08-24 15:30:00,81.28,81.34,81.26,81.34,101177.0,74.5034,74.5584,74.4851,74.5584,101177.0
2020-08-24 15:40:00,81.34,81.39,81.34,81.36,29082.0,74.5584,74.6042,74.5584,74.5767,29082.0
2020-08-24 15:50:00,81.37,81.49,81.37,81.49,119658.0,74.5859,74.6959,74.5859,74.6959,119658.0
2020-08-25 09:30:00,81.63,81.72,81.58,81.59,111892.0,74.8242,74.9067,74.7784,74.7876,111892.0
2020-08-25 09:40:00,81.59,81.68,81.56,81.66,42469.0,74.7876,74.8701,74.7601,74.8517,42469.0
2020-08-25 09:50:00,81.63,81.65,81.57,81.65,22206.0,74.8242,74.8426,74.7692,74.8426,22206.0
2020-08-25 10:00:00,81.65,81.65,81.47,81.51,79298.0,74.8426,74.8426,74.6776,74.7142,79298.0
2020-08-25 10:10:00,81.47,81.63,81.47,81.62,26909.0,74.6776,74.8242,74.6776,74.8151,26909.0
2020-08-25 10:20:00,81.61,81.61,81.5,81.53,12931.0,74.8059,74.8059,74.7051,74.7326,12931.0
2020-08-25 10:30:00,81.5,81.55,81.45,81.55,69976.0,74.7051,74.7509,74.6592,74.7509,69976.0
2020-08-25 10:40:00,81.49,81.53,81.41,81.43,30125.0,74.6959,74.7326,74.6226,74.6409,30125.0
2020-08-25 10:50:00,81.42,81.49,81.39,81.49,6192.0,74.6317,74.6959,74.6042,74.6959,6192.0
2020-08-25 11:00:00,81.48,81.56,81.48,81.56,13626.0,74.6867,74.7601,74.6867,74.7601,13626.0
2020-08-25 11:10:00,81.56,81.63,81.53,81.6,8776.0,74.7601,74.8242,74.7326,74.7967,8776.0
2020-08-25 11:20:00,81.55,81.55,81.5,81.52,37989.0,74.7509,74.7509,74.7051,74.7234,37989.0
2020-08-25 11:30:00,81.52,81.52,81.44,81.44,10049.0,74.7234,74.7234,74.6501,74.6501,10049.0
2020-08-25 11:40:00,81.43,81.47,81.35,81.39,5847.0,74.6409,74.6776,74.5676,74.6042,5847.0
2020-08-25 11:50:00,81.4,81.44,81.4,81.44,2145.0,74.6134,74.6501,74.6134,74.6501,2145.0
2020-08-25 12:00:00,81.43,81.43,81.39,81.43,6211.0,74.6409,74.6409,74.6042,74.6409,6211.0
2020-08-25 12:10:00,81.43,81.43,81.32,81.39,5945.0,74.6409,74.6409,74.5401,74.6042,5945.0
2020-08-25 12:20:00,81.38,81.44,81.38,81.42,3700.0,74.5951,74.6501,74.5951,74.6317,3700.0
2020-08-25 12:30:00,81.43,81.47,81.39,81.47,3279.0,74.6409,74.6776,74.6042,74.6776,3279.0
2020-08-25 12:40:00,81.46,81.47,81.45,81.46,4077.0,74.6684,74.6776,74.6592,74.6684,4077.0
2020-08-25 12:50:00,81.46,81.47,81.43,81.46,5643.0,74.6684,74.6776,74.6409,74.6684,5643.0
2020-08-25 13:00:00,81.45,81.47,81.42,81.46,4602.0,74.6592,74.6776,74.6317,74.6684,4602.0
2020-08-25 13:10:00,81.45,81.51,81.44,81.49,5984.0,74.6592,74.7142,74.6501,74.6959,5984.0
2020-08-25 13:20:00,81.5,81.53,81.5,81.53,2800.0,74.7051,74.7326,74.7051,74.7326,2800.0
2020-08-25 13:30:00,81.53,81.55,81.53,81.54,2751.0,74.7326,74.7509,74.7326,74.7417,2751.0
2020-08-25 13:40:00,81.54,81.54,81.52,81.52,90261.0,74.7417,74.7417,74.7234,74.7234,90261.0
2020-08-25 13:50:00,81.54,81.54,81.5,81.52,10285.0,74.7417,74.7417,74.7051,74.7234,10285.0
2020-08-25 14:00:00,81.52,81.54,81.48,81.54,11051.0,74.7234,74.7417,74.6867,74.7417,11051.0
2020-08-25 14:10:00,81.53,81.59,81.47,81.58,70290.0,74.7326,74.7876,74.6776,74.7784,70290.0
2020-08-25 14:20:00,81.58,81.63,81.57,81.63,68083.0,74.7784,74.8242,74.7692,74.8242,68083.0
2020-08-25 14:30:00,81.62,81.65,81.62,81.62,5612.0,74.8151,74.8426,74.8151,74.8151,5612.0
2020-08-25 14:40:00,81.63,81.66,81.63,81.65,8520.0,74.8242,74.8517,74.8242,74.8426,8520.0
2020-08-25 14:50:00,81.66,81.68,81.64,81.67,12096.0,74.8517,74.8701,74.8334,74.8609,12096.0
2020-08-25 15:00:00,81.67,81.68,81.63,81.67,34002.0,74.8609,74.8701,74.8242,74.8609,34002.0
2020-08-25 15:10:00,81.68,81.72,81.67,81.72,25095.0,74.8701,74.9067,74.8609,74.9067,25095.0
2020-08-25 15:20:00,81.72,81.75,81.69,81.74,13940.0,74.9067,74.9342,74.8792,74.9251,13940.0
2020-08-25 15:30:00,81.74,81.77,81.74,81.76,38659.0,74.9251,74.9526,74.9251,74.9434,38659.0
2020-08-25 15:40:00,81.76,81.77,81.73,81.75,29413.0,74.9434,74.9526,74.9159,74.9342,29413.0
2020-08-25 15:50:00,81.75,81.77,81.72,81.76,118194.0,74.9342,74.9526,74.9067,74.9434,118194.0
2020-08-26 09:30:00,81.82,81.88,81.79,81.85,119637.0,74.9984,75.0534,74.9709,75.0259,119637.0
2020-08-26 09:40:00,81.85,81.89,81.81,81.89,17176.0,75.0259,75.0626,74.9892,75.0626,17176.0
2020-08-26 09:50:00,81.89,81.92,81.85,81.91,51911.0,75.0626,75.0901,75.0259,75.0809,51911.0
2020-08-26 10:00:00,81.91,81.95,81.86,81.95,14851.0,75.0809,75.1176,75.0351,75.1176,14851.0
2020-08-26 10:10:00,81.95,81.95,81.91,81.94,7465.0,75.1176,75.1176,75.0809,75.1084,7465.0
2020-08-26 10:20:00,81.94,81.97,81.93,81.97,8608.0,75.1084,75.1359,75.0992,75.1359,8608.0
2020-08-26 10:30:00,81.97,82.03,81.97,82.01,62373.0,75.1359,75.1909,75.1359,75.1726,62373.0
2020-08-26 10:40:00,82.01,82.04,82.0,82.04,1078422.0,75.1726,75.2001,75.1634,75.2001,1078422.0
2020-08-26 10:50:00,82.05,82.05,82.0,82.01,46771.0,75.2092,75.2092,75.1634,75.1726,46771.0
2020-08-26 11:00:00,82.01,82.05,82.01,82.03,104449.0,75.1726,75.2092,75.1726,75.1909,104449.0
2020-08-26 11:10:00,82.04,82.05,81.97,81.97,90832.0,75.2001,75.2092,75.1359,75.1359,90832.0
2020-08-26 11:20:00,81.98,82.09,81.97,82.09,95019.0,75.1451,75.2459,75.1359,75.2459,95019.0
2020-08-26 11:30:00,82.09,82.12,82.08,82.11,100140.0,75.2459,75.2734,75.2367,75.2642,100140.0
2020-08-26 11:40:00,82.12,82.2,82.11,82.17,125408.0,75.2734,75.3467,75.2642,75.3192,125408.0
2020-08-26 11:50:00,82.18,82.19,82.16,82.17,64647.0,75.3284,75.3375,75.31,75.3192,64647.0
2020-08-26 12:00:00,82.17,82.25,82.15,82.24,176219.0,75.3192,75.3925,75.3009,75.3834,176219.0
2020-08-26 12:10:00,82.25,82.32,82.24,82.31,92113.0,75.3925,75.4567,75.3834,75.4475,92113.0
2020-08-26 12:20:00,82.31,82.36,82.3,82.34,69911.0,75.4475,75.4934,75.4384,75.475,69911.0
2020-08-26 12:30:00,82.34,82.35,82.28,82.3,66806.0,75.475,75.4842,75.42,75.4384,66806.0
2020-08-26 12:40:00,82.29,82.29,82.23,82.26,68299.0,75.4292,75.4292,75.3742,75.4017,68299.0
2020-08-26 12:50:00,82.27,82.33,82.26,82.3,70392.0,75.4109,75.4659,75.4017,75.4384,70392.0
2020-08-26 13:00:00,82.29,82.36,82.28,82.33,63900.0,75.4292,75.4934,75.42,75.4659,63900.0
2020-08-26 13:10:00,82.33,82.36,82.31,82.35,68653.0,75.4659,75.4934,75.4475,75.4842,68653.0
2020-08-26 13:20:00,82.35,82.35,82.29,82.32,67732.0,75.4842,75.4842,75.4292,75.4567,67732.0
2020-08-26 13:30:00,82.32,82.37,82.3,82.36,88293.0,75.4567,75.5025,75.4384,75.4934,88293.0
2020-08-26 13:40:00,82.36,82.36,82.32,82.35,54607.0,75.4934,75.4934,75.4567,75.4842,54607.0
2020-08-26 13:50:00,82.35,82.37,82.32,82.34,86907.0,75.4842,75.5025,75.4567,75.475,86907.0
2020-08-26 14:00:00,82.34,82.43,82.33,82.42,84736.0,75.475,75.5575,75.4659,75.5484,84736.0
2020-08-26 14:10:00,82.42,82.45,82.39,82.45,69543.0,75.5484,75.5759,75.5209,75.5759,69543.0
2020-08-26 14:20:00,82.44,82.49,82.44,82.47,85455.0,75.5667,75.6125,75.5667,75.5942,85455.0
2020-08-26 14:30:00,82.48,82.49,82.3,82.34,94906.0,75.6034,75.6125,75.4384,75.475,94906.0
2020-08-26 14:40:00,82.34,82.37,82.23,82.3,106605.0,75.475,75.5025,75.3742,75.4384,106605.0
2020-08-26 14:50:00,82.3,82.34,82.19,82.22,112408.0,75.4384,75.475,75.3375,75.365,112408.0
2020-08-26 15:00:00,82.22,82.35,82.18,82.35,93018.0,75.365,75.4842,75.3284,75.4842,93018.0
2020-08-26 15:10:00,82.35,82.41,82.34,82.36,100250.0,75.4842,75.5392,75.475,75.4934,100250.0
2020-08-26 15:20:00,82.36,82.46,82.34,82.46,262615.0,75.4934,75.585,75.475,75.585,262615.0
2020-08-26 15:30:00,82.45,82.46,82.36,82.38,161143.0,75.5759,75.585,75.4934,75.5117,161143.0
2020-08-26 15:40:00,82.38,82.44,82.35,82.44,163693.0,75.5117,75.5667,75.4842,75.5667,163693.0
2020-08-26 15:50:00,82.44,82.47,82.4,82.45,166959.0,75.5667,75.5942,75.53,75.5759,166959.0
2020-08-27 09:30:00,82.71,82.71,82.29,82.3,169326.0,75.8142,75.8142,75.4292,75.4384,169326.0
2020-08-27 09:40:00,82.3,82.49,82.3,82.42,41582.0,75.4384,75.6125,75.4384,75.5484,41582.0
2020-08-27 09:50:00,82.42,82.61,82.39,82.56,162454.0,75.5484,75.7225,75.5209,75.6767,162454.0
2020-08-27 10:00:00,82.56,82.56,82.17,82.19,263030.0,75.6767,75.6767,75.3192,75.3375,263030.0
2020-08-27 10:10:00,82.2,82.36,82.11,82.36,64627.0,75.3467,75.4934,75.2642,75.4934,64627.0
2020-08-27 10:20:00,82.34,82.49,82.32,82.49,22570.0,75.475,75.6125,75.4567,75.6125,22570.0
2020-08-27 10:30:00,82.48,82.54,82.44,82.5,81931.0,75.6034,75.6584,75.5667,75.6217,81931.0
2020-08-27 10:40:00,82.5,82.5,82.32,82.35,44834.0,75.6217,75.6217,75.4567,75.4842,44834.0
2020-08-27 10:50:00,82.34,82.53,82.32,82.51,62812.0,75.475,75.6492,75.4567,75.6309,62812.0
2020-08-27 11:00:00,82.51,82.57,82.49,82.49,48466.0,75.6309,75.6859,75.6125,75.6125,48466.0
2020-08-27 11:10:00,82.48,82.49,82.35,82.36,47034.0,75.6034,75.6125,75.4842,75.4934,47034.0
2020-08-27 11:20:00,82.34,82.4,82.32,82.35,50148.0,75.475,75.53,75.4567,75.4842,50148.0
2020-08-27 11:30:00,82.36,82.48,82.28,82.48,31509.0,75.4934,75.6034,75.42,75.6034,31509.0
2020-08-27 11:40:00,82.49,82.58,82.49,82.56,19572.0,75.6125,75.695,75.6125,75.6767,19572.0
2020-08-27 11:50:00,82.55,82.57,82.52,82.52,12558.0,75.6675,75.6859,75.64,75.64,12558.0
2020-08-27 12:00:00,82.51,82.51,82.39,82.47,23718.0,75.6309,75.6309,75.5209,75.5942,23718.0
2020-08-27 12:10:00,82.47,82.47,82.33,82.33,25569.0,75.5942,75.5942,75.4659,75.4659,25569.0
2020-08-27 12:20:00,82.32,82.35,82.24,82.25,51114.0,75.4567,75.4842,75.3834,75.3925,51114.0
2020-08-27 12:30:00,82.24,82.3,82.09,82.12,34332.0,75.3834,75.4384,75.2459,75.2734,34332.0
2020-08-27 12:40:00,82.15,82.16,82.03,82.04,50867.0,75.3009,75.31,75.1909,75.2001,50867.0
2020-08-27 12:50:00,82.05,82.05,81.85,81.95,84750.0,75.2092,75.2092,75.0259,75.1176,84750.0
2020-08-27 13:00:00,81.92,82.06,81.87,82.05,58643.0,75.0901,75.2184,75.0442,75.2092,58643.0
2020-08-27 13:10:00,82.05,82.17,82.04,82.14,58180.0,75.2092,75.3192,75.2001,75.2917,58180.0
2020-08-27 13:20:00,82.14,82.24,82.11,82.23,17878.0,75.2917,75.3834,75.2642,75.3742,17878.0
2020-08-27 13:30:00,82.23,82.26,82.2,82.22,70762.0,75.3742,75.4017,75.3467,75.365,70762.0
2020-08-27 13:40:00,82.23,82.25,82.18,82.22,20335.0,75.3742,75.3925,75.3284,75.365,20335.0
2020-08-27 13:50:00,82.22,82.33,82.13,82.32,26028.0,75.365,75.4659,75.2825,75.4567,26028.0
2020-08-27 14:00:00,82.34,82.4,82.33,82.38,21302.0,75.475,75.53,75.4659,75.5117,21302.0
2020-08-27 14:10:00,82.38,82.44,82.36,82.41,8976.0,75.5117,75.5667,75.4934,75.5392,8976.0
2020-08-27 14:20:00,82.42,82.48,82.38,82.48,26175.0,75.5484,75.6034,75.5117,75.6034,26175.0
2020-08-27 14:30:00,82.48,82.51,82.44,82.48,21697.0,75.6034,75.6309,75.5667,75.6034,21697.0
2020-08-27 14:40:00,82.48,82.5,82.42,82.43,16296.0,75.6034,75.6217,75.5484,75.5575,16296.0
2020-08-27 14:50:00,82.43,82.46,82.39,82.43,20791.0,75.5575,75.585,75.5209,75.5575,20791.0
2020-08-27 15:00:00,82.44,82.48,82.36,82.44,21449.0,75.5667,75.6034,75.4934,75.5667,21449.0
2020-08-27 15:10:00,82.45,82.51,82.42,82.51,27739.0,75.5759,75.6309,75.5484,75.6309,27739.0
2020-08-27 15:20:00,82.51,82.55,82.47,82.48,39953.0,75.6309,75.6675,75.5942,75.6034,39953.0
2020-08-27 15:30:00,82.5,82.51,82.45,82.45,45123.0,75.6217,75.6309,75.5759,75.5759,45123.0
2020-08-27 15:40:00,82.45,82.49,82.37,82.39,90533.0,75.5759,75.6125,75.5025,75.5209,90533.0
2020-08-27 15:50:00,82.39,82.39,82.22,82.23,83907.0,75.5209,75.5209,75.365,75.3742,83907.0
2020-08-28 09:30:00,82.6,82.62,82.47,82.51,162992.0,75.7134,75.7317,75.5942,75.6309,162992.0
2020-08-28 09:40:00,82.52,82.6,82.52,82.58,36299.0,75.64,75.7134,75.64,75.695,36299.0
2020-08-28 09:50:00,82.57,82.61,82.5,82.59,16529.0,75.6859,75.7225,75.6217,75.7042,16529.0
2020-08-28 10:00:00,82.59,82.61,82.45,82.48,12035.0,75.7042,75.7225,75.5759,75.6034,12035.0
2020-08-28 10:10:00,82.49,82.5,82.41,82.47,16202.0,75.6125,75.6217,75.5392,75.5942,16202.0
2020-08-28 10:20:00,82.46,82.56,82.43,82.53,21555.0,75.585,75.6767,75.5575,75.6492,21555.0
2020-08-28 10:30:00,82.52,82.58,82.36,82.48,70800.0,75.64,75.695,75.4934,75.6034,70800.0
2020-08-28 10:40:00,82.47,82.55,82.42,82.51,69219.0,75.5942,75.6675,75.5484,75.6309,69219.0
2020-08-28 10:50:00,82.51,82.52,82.38,82.44,49347.0,75.6309,75.64,75.5117,75.5667,49347.0
2020-08-28 11:00:00,82.44,82.56,82.42,82.53,43591.0,75.5667,75.6767,75.5484,75.6492,43591.0
2020-08-28 11:10:00,82.53,82.59,82.53,82.57,41528.0,75.6492,75.7042,75.6492,75.6859,41528.0
2020-08-28 11:20:00,82.57,82.63,82.57,82.61,42157.0,75.6859,75.7409,75.6859,75.7225,42157.0
2020-08-28 11:30:00,82.6,82.61,82.56,82.6,45683.0,75.7134,75.7225,75.6767,75.7134,45683.0
2020-08-28 11:40:00,82.59,82.63,82.57,82.59,56446.0,75.7042,75.7409,75.6859,75.7042,56446.0
2020-08-28 11:50:00,82.6,82.64,82.6,82.61,70089.0,75.7134,75.75,75.7134,75.7225,70089.0
2020-08-28 12:00:00,82.6,82.65,82.59,82.65,18802.0,75.7134,75.7592,75.7042,75.7592,18802.0
2020-08-28 12:10:00,82.65,82.66,82.63,82.63,23431.0,75.7592,75.7684,75.7409,75.7409,23431.0
2020-08-28 12:20:00,82.63,82.64,82.59,82.59,21669.0,75.7409,75.75,75.7042,75.7042,21669.0
2020-08-28 12:30:00,82.59,82.63,82.56,82.58,28425.0,75.7042,75.7409,75.6767,75.695,28425.0
2020-08-28 12:40:00,82.58,82.65,82.58,82.64,42719.0,75.695,75.7592,75.695,75.75,42719.0
2020-08-28 12:50:00,82.64,82.68,82.62,82.68,34351.0,75.75,75.7867,75.7317,75.7867,34351.0
2020-08-28 13:00:00,82.67,82.68,82.6,82.61,41000.0,75.7775,75.7867,75.7134,75.7225,41000.0
2020-08-28 13:10:00,82.6,82.61,82.53,82.59,53027.0,75.7134,75.7225,75.6492,75.7042,53027.0
2020-08-28 13:20:00,82.6,82.6,82.49,82.5,50301.0,75.7134,75.7134,75.6125,75.6217,50301.0
2020-08-28 13:30:00,82.49,82.55,82.49,82.53,24288.0,75.6125,75.6675,75.6125,75.6492,24288.0
2020-08-28 13:40:00,82.54,82.57,82.53,82.53,35032.0,75.6584,75.6859,75.6492,75.6492,35032.0
2020-08-28 13:50:00,82.53,82.62,82.53,82.59,69807.0,75.6492,75.7317,75.6492,75.7042,69807.0
2020-08-28 14:00:00,82.59,82.62,82.55,82.61,165548.0,75.7042,75.7317,75.6675,75.7225,165548.0
2020-08-28 14:10:00,82.61,82.63,82.59,82.62,25034.0,75.7225,75.7409,75.7042,75.7317,25034.0
2020-08-28 14:20:00,82.63,82.65,82.62,82.64,36065.0,75.7409,75.7592,75.7317,75.75,36065.0
2020-08-28 14:30:00,82.64,82.65,82.62,82.62,24055.0,75.75,75.7592,75.7317,75.7317,24055.0
2020-08-28 14:40:00,82.62,82.71,82.62,82.7,32426.0,75.7317,75.8142,75.7317,75.805,32426.0
2020-08-28 14:50:00,82.71,82.72,82.65,82.68,102952.0,75.8142,75.8234,75.7592,75.7867,102952.0
2020-08-28 15:00:00,82.68,82.76,82.66,82.74,46513.0,75.7867,75.86,75.7684,75.8417,46513.0
2020-08-28 15:10:00,82.74,82.82,82.74,82.8,80078.0,75.8417,75.915,75.8417,75.8967,80078.0
2020-08-28 15:20:00,82.81,82.83,82.78,82.8,39995.0,75.9059,75.9242,75.8784,75.8967,39995.0
2020-08-28 15:30:00,82.8,82.85,82.79,82.85,39521.0,75.8967,75.9425,75.8875,75.9425,39521.0
2020-08-28 15:40:00,82.85,82.87,82.81,82.82,61761.0,75.9425,75.9609,75.9059,75.915,61761.0
2020-08-28 15:50:00,82.81,82.88,82.79,82.85,150201.0,75.9059,75.97,75.8875,75.9425,150201.0
2020-08-31 09:30:00,82.56,82.59,82.42,82.47,98773.0,75.6767,75.7042,75.5484,75.5942,98773.0
2020-08-31 09:40:00,82.48,82.58,82.46,82.5,41827.0,75.6034,75.695,75.585,75.6217,41827.0
2020-08-31 09:50:00,82.49,82.49,82.39,82.43,22474.0,75.6125,75.6125,75.5209,75.5575,22474.0
2020-08-31 10:00:00,82.43,82.51,82.39,82.51,21289.0,75.5575,75.6309,75.5209,75.6309,21289.0
2020-08-31 10:10:00,82.52,82.58,82.47,82.57,13824.0,75.64,75.695,75.5942,75.6859,13824.0
2020-08-31 10:20:00,82.57,82.59,82.49,82.55,55213.0,75.6859,75.7042,75.6125,75.6675,55213.0
2020-08-31 10:30:00,82.55,82.65,82.55,82.59,40895.0,75.6675,75.7592,75.6675,75.7042,40895.0
2020-08-31 10:40:00,82.59,82.64,82.53,82.64,42550.0,75.7042,75.75,75.6492,75.75,42550.0
2020-08-31 10:50:00,82.64,82.67,82.61,82.66,15326.0,75.75,75.7775,75.7225,75.7684,15326.0
2020-08-31 11:00:00,82.66,82.68,82.61,82.62,23935.0,75.7684,75.7867,75.7225,75.7317,23935.0
2020-08-31 11:10:00,82.62,82.63,82.58,82.59,64153.0,75.7317,75.7409,75.695,75.7042,64153.0
2020-08-31 11:20:00,82.49,82.5,82.25,82.3,45281.0,75.6125,75.6217,75.3925,75.4384,45281.0
2020-08-31 11:30:00,82.3,82.43,82.24,82.42,22235.0,75.4384,75.5575,75.3834,75.5484,22235.0
2020-08-31 11:40:00,82.43,82.53,82.43,82.51,16469.0,75.5575,75.6492,75.5575,75.6309,16469.0
2020-08-31 11:50:00,82.51,82.54,82.48,82.49,62109.0,75.6309,75.6584,75.6034,75.6125,62109.0
2020-08-31 12:00:00,82.49,82.56,82.46,82.55,13571.0,75.6125,75.6767,75.585,75.6675,13571.0
2020-08-31 12:10:00,82.57,82.61,82.52,82.59,27436.0,75.6859,75.7225,75.64,75.7042,27436.0
2020-08-31 12:20:00,82.59,82.6,82.49,82.53,7445.0,75.7042,75.7134,75.6125,75.6492,7445.0
2020-08-31 12:30:00,82.54,82.56,82.5,82.52,14350.0,75.6584,75.6767,75.6217,75.64,14350.0
2020-08-31 12:40:00,82.51,82.54,82.48,82.5,15519.0,75.6309,75.6584,75.6034,75.6217,15519.0
2020-08-31 12:50:00,82.51,82.57,82.51,82.57,9845.0,75.6309,75.6859,75.6309,75.6859,9845.0
2020-08-31 13:00:00,82.58,82.6,82.54,82.58,11584.0,75.695,75.7134,75.6584,75.695,11584.0
2020-08-31 13:10:00,82.56,82.62,82.55,82.62,11828.0,75.6767,75.7317,75.6675,75.7317,11828.0
2020-08-31 13:20:00,82.61,82.62,82.6,82.61,6974.0,75.7225,75.7317,75.7134,75.7225,6974.0
2020-08-31 13:30:00,82.62,82.65,82.6,82.62,9268.0,75.7317,75.7592,75.7134,75.7317,9268.0
2020-08-31 13:40:00,82.62,82.66,82.61,82.66,39179.0,75.7317,75.7684,75.7225,75.7684,39179.0
2020-08-31 13:50:00,82.66,82.68,82.61,82.62,17878.0,75.7684,75.7867,75.7225,75.7317,17878.0
2020-08-31 14:00:00,82.62,82.62,82.58,82.6,31716.0,75.7317,75.7317,75.695,75.7134,31716.0
2020-08-31 14:10:00,82.6,82.64,82.58,82.58,70133.0,75.7134,75.75,75.695,75.695,70133.0
2020-08-31 14:20:00,82.59,82.62,82.56,82.57,129047.0,75.7042,75.7317,75.6767,75.6859,129047.0
2020-08-31 14:30:00,82.57,82.59,82.53,82.59,48892.0,75.6859,75.7042,75.6492,75.7042,48892.0
2020-08-31 14:40:00,82.58,82.67,82.58,82.66,109926.0,75.695,75.7775,75.695,75.7684,109926.0
2020-08-31 14:50:00,82.66,82.69,82.65,82.66,78685.0,75.7684,75.7959,75.7592,75.7684,78685.0
2020-08-31 15:00:00,82.65,82.68,82.58,82.68,70001.0,75.7592,75.7867,75.695,75.7867,70001.0
2020-08-31 15:10:00,82.68,82.68,82.55,82.55,44937.0,75.7867,75.7867,75.6675,75.6675,44937.0
2020-08-31 15:20:00,82.55,82.6,82.49,82.6,81013.0,75.6675,75.7134,75.6125,75.7134,81013.0
2020-08-31 15:30:00,82.59,82.65,82.55,82.63,94983.0,75.7042,75.7592,75.6675,75.7409,94983.0
2020-08-31 15:40:00,82.63,82.74,82.55,82.73,43373.0,75.7409,75.8417,75.6675,75.8325,43373.0
2020-08-31 15:50:00,82.73,82.76,82.38,82.38,133159.0,75.8325,75.86,75.5117,75.5117,133159.0
2020-09-01 09:30:00,82.61,82.66,82.42,82.52,110004.0,75.7225,75.7684,75.5484,75.64,110004.0
2020-09-01 09:40:00,82.53,82.69,82.5,82.68,30371.0,75.6492,75.7959,75.6217,75.7867,30371.0
2020-09-01 09:50:00,82.67,82.7,82.62,82.67,26202.0,75.7775,75.805,75.7317,75.7775,26202.0
2020-09-01 10:00:00,82.68,82.78,82.67,82.68,24705.0,75.7867,75.8784,75.7775,75.7867,24705.0
2020-09-01 10:10:00,82.67,82.76,82.63,82.75,20402.0,75.7775,75.86,75.7409,75.8509,20402.0
2020-09-01 10:20:00,82.76,82.95,82.75,82.94,85227.0,75.86,76.0342,75.8509,76.025,85227.0
2020-09-01 10:30:00,82.95,82.95,82.86,82.89,17186.0,76.0342,76.0342,75.9517,75.9792,17186.0
2020-09-01 10:40:00,82.91,82.94,82.84,82.86,33248.0,75.9975,76.025,75.9334,75.9517,33248.0
2020-09-01 10:50:00,82.86,82.93,82.79,82.8,85545.0,75.9517,76.0158,75.8875,75.8967,85545.0
2020-09-01 11:00:00,82.8,82.82,82.76,82.82,68240.0,75.8967,75.915,75.86,75.915,68240.0
2020-09-01 11:10:00,82.81,82.89,82.78,82.82,39710.0,75.9059,75.9792,75.8784,75.915,39710.0
2020-09-01 11:20:00,82.83,82.83,82.72,82.78,40419.0,75.9242,75.9242,75.8234,75.8784,40419.0
2020-09-01 11:30:00,82.78,82.83,82.76,82.79,82572.0,75.8784,75.9242,75.86,75.8875,82572.0
2020-09-01 11:40:00,82.79,82.81,82.74,82.77,46176.0,75.8875,75.9059,75.8417,75.8692,46176.0
2020-09-01 11:50:00,82.79,82.83,82.75,82.76,53196.0,75.8875,75.9242,75.8509,75.86,53196.0
2020-09-01 12:00:00,82.76,82.84,82.76,82.84,17737.0,75.86,75.9334,75.86,75.9334,17737.0
2020-09-01 12:10:00,82.84,82.88,82.81,82.86,50040.0,75.9334,75.97,75.9059,75.9517,50040.0
2020-09-01 12:20:00,82.86,82.87,82.81,82.83,23905.0,75.9517,75.9609,75.9059,75.9242,23905.0
2020-09-01 12:30:00,82.83,82.85,82.81,82.82,24154.0,75.9242,75.9425,75.9059,75.915,24154.0
2020-09-01 12:40:00,82.81,82.83,82.78,82.81,31201.0,75.9059,75.9242,75.8784,75.9059,31201.0
2020-09-01 12:50:00,82.81,82.87,82.81,82.86,54800.0,75.9059,75.9609,75.9059,75.9517,54800.0
2020-09-01 13:00:00,82.86,82.86,82.77,82.78,97955.0,75.9517,75.9517,75.8692,75.8784,97955.0
2020-09-01 13:10:00,82.78,82.78,82.74,82.77,68118.0,75.8784,75.8784,75.8417,75.8692,68118.0
2020-09-01 13:20:00,82.76,82.79,82.74,82.78,59229.0,75.86,75.8875,75.8417,75.8784,59229.0
2020-09-01 13:30:00,82.78,82.81,82.76,82.81,17912.0,75.8784,75.9059,75.86,75.9059,17912.0
2020-09-01 13:40:00,82.81,82.86,82.81,82.86,20343.0,75.9059,75.9517,75.9059,75.9517,20343.0
2020-09-01 13:50:00,82.85,82.85,82.79,82.82,46145.0,75.9425,75.9425,75.8875,75.915,46145.0
2020-09-01 14:00:00,82.82,82.84,82.8,82.84,16842.0,75.915,75.9334,75.8967,75.9334,16842.0
2020-09-01 14:10:00,82.84,82.87,82.84,82.87,23402.0,75.9334,75.9609,75.9334,75.9609,23402.0
2020-09-01 14:20:00,82.87,82.9,82.85,82.89,34833.0,75.9609,75.9884,75.9425,75.9792,34833.0
2020-09-01 14:30:00,82.88,82.9,82.87,82.89,21061.0,75.97,75.9884,75.9609,75.9792,21061.0
2020-09-01 14:40:00,82.89,82.9,82.84,82.86,37747.0,75.9792,75.9884,75.9334,75.9517,37747.0
2020-09-01 14:50:00,82.87,82.9,82.86,82.9,40514.0,75.9609,75.9884,75.9517,75.9884,40514.0
2020-09-01 15:00:00,82.9,82.91,82.86,82.89,45243.0,75.9884,75.9975,75.9517,75.9792,45243.0
2020-09-01 15:10:00,82.89,82.89,82.8,82.86,57522.0,75.9792,75.9792,75.8967,75.9517,57522.0
2020-09-01 15:20:00,82.85,82.9,82.81,82.83,51694.0,75.9425,75.9884,75.9059,75.9242,51694.0
2020-09-01 15:30:00,82.83,82.86,82.81,82.85,50729.0,75.9242,75.9517,75.9059,75.9425,50729.0
2020-09-01 15:40:00,82.84,82.96,82.84,82.91,109427.0,75.9334,76.0433,75.9334,75.9975,109427.0
2020-09-01 15:50:00,82.9,83.09,82.87,83.08,285817.0,75.9884,76.1625,75.9609,76.1533,285817.0
2020-09-02 09:30:00,83.55,83.56,83.35,83.38,127760.0,76.5842,76.5933,76.4008,76.4283,127760.0
2020-09-02 09:40:00,83.38,83.48,83.32,83.39,85693.0,76.4283,76.52,76.3733,76.4375,85693.0
2020-09-02 09:50:00,83.39,83.4,83.14,83.2,123278.0,76.4375,76.4467,76.2083,76.2633,123278.0
2020-09-02 10:00:00,83.21,83.35,83.11,83.14,51521.0,76.2725,76.4008,76.1808,76.2083,51521.0
2020-09-02 10:10:00,83.15,83.38,83.09,83.37,40336.0,76.2175,76.4283,76.1625,76.4192,40336.0
2020-09-02 10:20:00,83.36,83.43,83.35,83.42,14158.0,76.41,76.4742,76.4008,76.465,14158.0
2020-09-02 10:30:00,83.44,83.52,83.37,83.38,32704.0,76.4833,76.5567,76.4192,76.4283,32704.0
2020-09-02 10:40:00,83.38,83.4,83.3,83.39,16229.0,76.4283,76.4467,76.355,76.4375,16229.0
2020-09-02 10:50:00,83.4,83.47,83.4,83.42,58867.0,76.4467,76.5108,76.4467,76.465,58867.0
2020-09-02 11:00:00,83.43,83.46,83.3,83.31,44223.0,76.4742,76.5017,76.355,76.3642,44223.0
2020-09-02 11:10:00,83.33,83.39,83.26,83.31,19086.0,76.3825,76.4375,76.3183,76.3642,19086.0
2020-09-02 11:20:00,83.32,83.36,83.22,83.27,49058.0,76.3733,76.41,76.2817,76.3275,49058.0
2020-09-02 11:30:00,83.28,83.38,83.13,83.13,32323.0,76.3367,76.4283,76.1992,76.1992,32323.0
2020-09-02 11:40:00,83.14,83.31,83.14,83.3,26486.0,76.2083,76.3642,76.2083,76.355,26486.0
2020-09-02 11:50:00,83.27,83.39,83.27,83.38,7798.0,76.3275,76.4375,76.3275,76.4283,7798.0
2020-09-02 12:00:00,83.38,83.42,83.34,83.39,60549.0,76.4283,76.465,76.3917,76.4375,60549.0
2020-09-02 12:10:00,83.39,83.47,83.39,83.47,27495.0,76.4375,76.5108,76.4375,76.5108,27495.0
2020-09-02 12:20:00,83.48,83.49,83.44,83.48,26460.0,76.52,76.5292,76.4833,76.52,26460.0
2020-09-02 12:30:00,83.48,83.54,83.45,83.52,18621.0,76.52,76.575,76.4925,76.5567,18621.0
2020-09-02 12:40:00,83.53,83.56,83.5,83.52,22389.0,76.5658,76.5933,76.5383,76.5567,22389.0
2020-09-02 12:50:00,83.53,83.56,83.51,83.56,36543.0,76.5658,76.5933,76.5475,76.5933,36543.0
2020-09-02 13:00:00,83.54,83.55,83.52,83.55,7131.0,76.575,76.5842,76.5567,76.5842,7131.0
2020-09-02 13:10:00,83.56,83.67,83.54,83.65,45746.0,76.5933,76.6942,76.575,76.6758,45746.0
2020-09-02 13:20:00,83.65,83.71,83.63,83.71,37523.0,76.6758,76.7308,76.6575,76.7308,37523.0
2020-09-02 13:30:00,83.7,83.75,83.69,83.73,86787.0,76.7217,76.7675,76.7125,76.7492,86787.0
2020-09-02 13:40:00,83.72,83.75,83.69,83.69,11313.0,76.74,76.7675,76.7125,76.7125,11313.0
2020-09-02 13:50:00,83.7,83.71,83.66,83.66,9234.0,76.7217,76.7308,76.685,76.685,9234.0
2020-09-02 14:00:00,83.67,83.67,83.55,83.67,16556.0,76.6942,76.6942,76.5842,76.6942,16556.0
2020-09-02 14:10:00,83.66,83.67,83.59,83.66,7740.0,76.685,76.6942,76.6208,76.685,7740.0
2020-09-02 14:20:00,83.66,83.71,83.66,83.71,7578.0,76.685,76.7308,76.685,76.7308,7578.0
2020-09-02 14:30:00,83.69,83.73,83.68,83.69,7930.0,76.7125,76.7492,76.7033,76.7125,7930.0
2020-09-02 14:40:00,83.7,83.77,83.69,83.76,8524.0,76.7217,76.7858,76.7125,76.7766,8524.0
2020-09-02 14:50:00,83.75,83.78,83.73,83.75,3796.0,76.7675,76.795,76.7492,76.7675,3796.0
2020-09-02 15:00:00,83.76,83.79,83.73,83.79,50454.0,76.7766,76.8041,76.7492,76.8041,50454.0
2020-09-02 15:10:00,83.79,83.94,83.79,83.93,70040.0,76.8041,76.9416,76.8041,76.9325,70040.0
2020-09-02 15:20:00,83.94,83.99,83.92,83.95,71355.0,76.9416,76.9875,76.9233,76.9508,71355.0
2020-09-02 15:30:00,83.95,84.0,83.91,83.98,80784.0,76.9508,76.9966,76.9141,76.9783,80784.0
2020-09-02 15:40:00,83.98,84.11,83.98,84.11,76867.0,76.9783,77.0975,76.9783,77.0975,76867.0
2020-09-02 15:50:00,84.12,84.12,83.99,84.0,148707.0,77.1066,77.1066,76.9875,76.9966,148707.0
2020-09-03 09:30:00,83.55,83.59,83.37,83.52,42914.0,76.5842,76.6208,76.4192,76.5567,42914.0
2020-09-03 09:40:00,83.51,83.54,83.32,83.5,27477.0,76.5475,76.575,76.3733,76.5383,27477.0
2020-09-03 09:50:00,83.49,83.51,83.35,83.5,14537.0,76.5292,76.5475,76.4008,76.5383,14537.0
2020-09-03 10:00:00,83.49,83.55,83.3,83.3,47619.0,76.5292,76.5842,76.355,76.355,47619.0
2020-09-03 10:10:00,83.28,83.34,83.04,83.06,42984.0,76.3367,76.3917,76.1167,76.135,42984.0
2020-09-03 10:20:00,83.06,83.07,82.74,82.84,59728.0,76.135,76.1442,75.8417,75.9334,59728.0
2020-09-03 10:30:00,82.84,82.96,82.63,82.7,90295.0,75.9334,76.0433,75.7409,75.805,90295.0
2020-09-03 10:40:00,82.71,82.78,82.4,82.4,48806.0,75.8142,75.8784,75.53,75.53,48806.0
2020-09-03 10:50:00,82.43,82.63,82.43,82.58,58307.0,75.5575,75.7409,75.5575,75.695,58307.0
2020-09-03 11:00:00,82.56,82.57,81.96,82.06,90070.0,75.6767,75.6859,75.1267,75.2184,90070.0
2020-09-03 11:10:00,82.05,82.13,81.34,81.38,105226.0,75.2092,75.2825,74.5584,74.5951,105226.0
2020-09-03 11:20:00,81.34,81.72,81.3,81.7,145740.0,74.5584,74.9067,74.5217,74.8884,145740.0
2020-09-03 11:30:00,81.7,81.96,81.59,81.96,62864.0,74.8884,75.1267,74.7876,75.1267,62864.0
2020-09-03 11:40:00,81.96,82.19,81.96,82.07,73039.0,75.1267,75.3375,75.1267,75.2276,73039.0
2020-09-03 11:50:00,82.1,82.19,81.86,81.92,41353.0,75.255,75.3375,75.0351,75.0901,41353.0
2020-09-03 12:00:00,81.93,81.98,81.74,81.96,82579.0,75.0992,75.1451,74.9251,75.1267,82579.0
2020-09-03 12:10:00,81.97,82.09,81.92,82.03,72696.0,75.1359,75.2459,75.0901,75.1909,72696.0
2020-09-03 12:20:00,82.02,82.02,81.81,81.81,60718.0,75.1817,75.1817,74.9892,74.9892,60718.0
2020-09-03 12:30:00,81.8,81.88,81.54,81.74,59795.0,74.9801,75.0534,74.7417,74.9251,59795.0
2020-09-03 12:40:00,81.75,81.77,81.48,81.48,31971.0,74.9342,74.9526,74.6867,74.6867,31971.0
2020-09-03 12:50:00,81.49,81.65,81.44,81.47,77153.0,74.6959,74.8426,74.6501,74.6776,77153.0
2020-09-03 13:00:00,81.47,81.52,81.22,81.47,80411.0,74.6776,74.7234,74.4484,74.6776,80411.0
2020-09-03 13:10:00,81.47,81.67,81.41,81.45,59880.0,74.6776,74.8609,74.6226,74.6592,59880.0
2020-09-03 13:20:00,81.47,81.73,81.4,81.71,62203.0,74.6776,74.9159,74.6134,74.8976,62203.0
2020-09-03 13:30:00,81.7,81.7,81.35,81.37,150020.0,74.8884,74.8884,74.5676,74.5859,150020.0
2020-09-03 13:40:00,81.37,81.47,81.29,81.29,52824.0,74.5859,74.6776,74.5126,74.5126,52824.0
2020-09-03 13:50:00,81.32,81.54,81.32,81.46,51663.0,74.5401,74.7417,74.5401,74.6684,51663.0
2020-09-03 14:00:00,81.44,81.57,81.39,81.51,24628.0,74.6501,74.7692,74.6042,74.7142,24628.0
2020-09-03 14:10:00,81.5,81.62,81.34,81.38,47567.0,74.7051,74.8151,74.5584,74.5951,47567.0
2020-09-03 14:20:00,81.41,81.52,81.33,81.48,55619.0,74.6226,74.7234,74.5492,74.6867,55619.0
2020-09-03 14:30:00,81.46,81.74,81.45,81.63,54022.0,74.6684,74.9251,74.6592,74.8242,54022.0
2020-09-03 14:40:00,81.62,81.66,81.42,81.45,19818.0,74.8151,74.8517,74.6317,74.6592,19818.0
2020-09-03 14:50:00,81.44,81.5,81.24,81.24,63163.0,74.6501,74.7051,74.4668,74.4668,63163.0
2020-09-03 15:00:00,81.24,81.3,81.07,81.17,84737.0,74.4668,74.5217,74.3109,74.4026,84737.0
2020-09-03 15:10:00,81.17,81.32,81.09,81.21,63677.0,74.4026,74.5401,74.3293,74.4393,63677.0
2020-09-03 15:20:00,81.19,81.22,80.97,81.01,44332.0,74.4209,74.4484,74.2193,74.2559,44332.0
2020-09-03 15:30:00,80.99,81.3,80.96,81.19,90050.0,74.2376,74.5217,74.2101,74.4209,90050.0
2020-09-03 15:40:00,81.21,81.38,81.14,81.14,109537.0,74.4393,74.5951,74.3751,74.3751,109537.0
2020-09-03 15:50:00,81.14,81.56,81.04,81.48,555318.0,74.3751,74.7601,74.2834,74.6867,555318.0
2020-09-04 09:30:00,81.67,81.98,81.51,81.73,61847.0,74.8609,75.1451,74.7142,74.9159,61847.0
2020-09-04 09:40:00,81.7,81.83,81.28,81.32,122344.0,74.8884,75.0076,74.5034,74.5401,122344.0
2020-09-04 09:50:00,81.34,81.42,80.98,81.06,67579.0,74.5584,74.6317,74.2284,74.3018,67579.0
2020-09-04 10:00:00,81.06,81.31,81.03,81.13,47188.0,74.3018,74.5309,74.2743,74.3659,47188.0
2020-09-04 10:10:00,81.09,81.16,80.42,80.42,73435.0,74.3293,74.3934,73.7151,73.7151,73435.0
2020-09-04 10:20:00,80.43,80.69,80.22,80.23,113427.0,73.7243,73.9626,73.5318,73.541,113427.0
2020-09-04 10:30:00,80.24,80.41,79.63,79.92,213742.0,73.5501,73.706,72.991,73.2568,213742.0
2020-09-04 10:40:00,79.91,79.91,79.33,79.88,130761.0,73.2476,73.2476,72.716,73.2201,130761.0
2020-09-04 10:50:00,79.86,80.19,79.63,80.1,158077.0,73.2018,73.5043,72.991,73.4218,158077.0
2020-09-04 11:00:00,80.09,80.16,79.77,79.8,86603.0,73.4126,73.4768,73.1193,73.1468,86603.0
2020-09-04 11:10:00,79.8,80.04,79.73,79.96,113048.0,73.1468,73.3668,73.0826,73.2935,113048.0
2020-09-04 11:20:00,79.94,79.97,79.54,79.7,68676.0,73.2751,73.3026,72.9085,73.0551,68676.0
2020-09-04 11:30:00,79.73,80.12,79.71,80.1,72182.0,73.0826,73.4401,73.0643,73.4218,72182.0
2020-09-04 11:40:00,80.09,80.13,79.84,80.04,49375.0,73.4126,73.4493,73.1835,73.3668,49375.0
2020-09-04 11:50:00,80.02,80.4,79.97,80.35,63683.0,73.3485,73.6968,73.3026,73.651,63683.0
2020-09-04 12:00:00,80.38,80.47,80.22,80.23,65666.0,73.6785,73.7609,73.5318,73.541,65666.0
2020-09-04 12:10:00,80.26,80.37,80.14,80.2,45201.0,73.5685,73.6693,73.4585,73.5135,45201.0
2020-09-04 12:20:00,80.2,80.64,80.19,80.63,38708.0,73.5135,73.9168,73.5043,73.9076,38708.0
2020-09-04 12:30:00,80.62,80.82,80.56,80.73,34123.0,73.8984,74.0818,73.8434,73.9993,34123.0
2020-09-04 12:40:00,80.74,80.83,80.64,80.65,40762.0,74.0084,74.0909,73.9168,73.9259,40762.0
2020-09-04 12:50:00,80.66,80.72,80.55,80.7,23180.0,73.9351,73.9901,73.8343,73.9718,23180.0
2020-09-04 13:00:00,80.69,80.69,80.44,80.52,22335.0,73.9626,73.9626,73.7334,73.8068,22335.0
2020-09-04 13:10:00,80.51,80.55,80.27,80.27,18619.0,73.7976,73.8343,73.5776,73.5776,18619.0
2020-09-04 13:20:00,80.27,80.51,80.27,80.4,23828.0,73.5776,73.7976,73.5776,73.6968,23828.0
2020-09-04 13:30:00,80.39,80.52,80.24,80.52,48494.0,73.6876,73.8068,73.5501,73.8068,48494.0
2020-09-04 13:40:00,80.49,80.62,80.42,80.54,26633.0,73.7793,73.8984,73.7151,73.8251,26633.0
2020-09-04 13:50:00,80.53,80.65,80.41,80.61,26094.0,73.8159,73.9259,73.706,73.8893,26094.0
2020-09-04 14:00:00,80.6,80.68,80.51,80.57,51920.0,73.8801,73.9534,73.7976,73.8526,51920.0
2020-09-04 14:10:00,80.56,80.69,80.49,80.64,15518.0,73.8434,73.9626,73.7793,73.9168,15518.0
2020-09-04 14:20:00,80.64,80.84,80.58,80.83,23926.0,73.9168,74.1001,73.8618,74.0909,23926.0
2020-09-04 14:30:00,80.82,81.11,80.75,81.11,49232.0,74.0818,74.3476,74.0176,74.3476,49232.0
2020-09-04 14:40:00,81.1,81.38,81.09,81.23,43303.0,74.3384,74.5951,74.3293,74.4576,43303.0
2020-09-04 14:50:00,81.24,81.43,81.17,81.42,39436.0,74.4668,74.6409,74.4026,74.6317,39436.0
2020-09-04 15:00:00,81.44,81.45,81.26,81.41,44894.0,74.6501,74.6592,74.4851,74.6226,44894.0
2020-09-04 15:10:00,81.39,81.49,81.22,81.44,47780.0,74.6042,74.6959,74.4484,74.6501,47780.0
2020-09-04 15:20:00,81.46,81.6,81.41,81.51,48801.0,74.6684,74.7967,74.6226,74.7142,48801.0
2020-09-04 15:30:00,81.49,81.5,81.09,81.18,91048.0,74.6959,74.7051,74.3293,74.4118,91048.0
2020-09-04 15:40:00,81.19,81.33,81.05,81.05,140425.0,74.4209,74.5492,74.2926,74.2926,140425.0
2020-09-04 15:50:00,81.05,81.22,81.02,81.08,218134.0,74.2926,74.4484,74.2651,74.3201,218134.0
2020-09-08 09:30:00,79.64,79.72,79.45,79.62,172361.0,73.0001,73.0735,72.826,72.9818,172361.0
2020-09-08 09:40:00,79.61,79.61,79.15,79.27,264490.0,72.9726,72.9726,72.551,72.661,264490.0
2020-09-08 09:50:00,79.26,79.79,79.22,79.73,36366.0,72.6518,73.1376,72.6152,73.0826,36366.0
2020-09-08 10:00:00,79.78,79.78,79.41,79.75,147653.0,73.1285,73.1285,72.7893,73.101,147653.0
2020-09-08 10:10:00,79.74,79.96,79.7,79.83,115958.0,73.0918,73.2935,73.0551,73.1743,115958.0
2020-09-08 10:20:00,79.85,80.06,79.72,80.04,44001.0,73.1926,73.3851,73.0735,73.3668,44001.0
2020-09-08 10:30:00,80.0,80.12,79.81,80.06,106864.0,73.3301,73.4401,73.156,73.3851,106864.0
2020-09-08 10:40:00,79.99,79.99,79.58,79.58,45438.0,73.321,73.321,72.9452,72.9452,45438.0
2020-09-08 10:50:00,79.57,79.82,79.54,79.69,39336.0,72.936,73.1651,72.9085,73.046,39336.0
2020-09-08 11:00:00,79.7,79.88,79.58,79.88,39136.0,73.0551,73.2201,72.9452,73.2201,39136.0
2020-09-08 11:10:00,79.91,80.01,79.88,79.97,21440.0,73.2476,73.3393,73.2201,73.3026,21440.0
2020-09-08 11:20:00,80.0,80.0,79.76,79.85,98655.0,73.3301,73.3301,73.1101,73.1926,98655.0
2020-09-08 11:30:00,79.8,79.8,79.61,79.62,28874.0,73.1468,73.1468,72.9726,72.9818,28874.0
2020-09-08 11:40:00,79.58,79.68,79.5,79.61,28112.0,72.9452,73.0368,72.8718,72.9726,28112.0
2020-09-08 11:50:00,79.65,79.72,79.46,79.67,67754.0,73.0093,73.0735,72.8352,73.0276,67754.0
2020-09-08 12:00:00,79.67,79.86,79.63,79.79,62397.0,73.0276,73.2018,72.991,73.1376,62397.0
2020-09-08 12:10:00,79.82,79.89,79.76,79.82,36118.0,73.1651,73.2293,73.1101,73.1651,36118.0
2020-09-08 12:20:00,79.83,79.94,79.78,79.78,33891.0,73.1743,73.2751,73.1285,73.1285,33891.0
2020-09-08 12:30:00,79.79,79.88,79.73,79.81,24317.0,73.1376,73.2201,73.0826,73.156,24317.0
2020-09-08 12:40:00,79.82,79.96,79.75,79.95,24636.0,73.1651,73.2935,73.101,73.2843,24636.0
2020-09-08 12:50:00,79.94,79.99,79.9,79.96,14361.0,73.2751,73.321,73.2385,73.2935,14361.0
2020-09-08 13:00:00,79.97,79.98,79.82,79.82,23325.0,73.3026,73.3118,73.1651,73.1651,23325.0
2020-09-08 13:10:00,79.8,80.02,79.79,80.01,15785.0,73.1468,73.3485,73.1376,73.3393,15785.0
2020-09-08 13:20:00,80.0,80.03,79.93,79.95,22504.0,73.3301,73.3576,73.266,73.2843,22504.0
2020-09-08 13:30:00,79.94,80.04,79.87,80.03,25183.0,73.2751,73.3668,73.211,73.3576,25183.0
2020-09-08 13:40:00,80.03,80.09,80.01,80.06,9238.0,73.3576,73.4126,73.3393,73.3851,9238.0
2020-09-08 13:50:00,80.08,80.12,80.01,80.02,9787.0,73.4035,73.4401,73.3393,73.3485,9787.0
2020-09-08 14:00:00,80.03,80.09,79.91,79.96,16111.0,73.3576,73.4126,73.2476,73.2935,16111.0
2020-09-08 14:10:00,79.95,79.97,79.73,79.75,15288.0,73.2843,73.3026,73.0826,73.101,15288.0
2020-09-08 14:20:00,79.76,79.79,79.65,79.65,26089.0,73.1101,73.1376,73.0093,73.0093,26089.0
2020-09-08 14:30:00,79.66,79.66,79.45,79.45,28807.0,73.0185,73.0185,72.826,72.826,28807.0
2020-09-08 14:40:00,79.46,79.48,79.26,79.35,55043.0,72.8352,72.8535,72.6518,72.7343,55043.0
2020-09-08 14:50:00,79.34,79.5,79.18,79.47,82530.0,72.7252,72.8718,72.5785,72.8443,82530.0
2020-09-08 15:00:00,79.45,79.45,79.14,79.25,53551.0,72.826,72.826,72.5418,72.6427,53551.0
2020-09-08 15:10:00,79.25,79.44,79.25,79.35,30316.0,72.6427,72.8168,72.6427,72.7343,30316.0
2020-09-08 15:20:00,79.34,79.55,79.34,79.54,30268.0,72.7252,72.9177,72.7252,72.9085,30268.0
2020-09-08 15:30:00,79.55,79.64,79.43,79.52,84586.0,72.9177,73.0001,72.8077,72.8902,84586.0
2020-09-08 15:40:00,79.52,79.58,79.31,79.44,71104.0,72.8902,72.9452,72.6977,72.8168,71104.0
2020-09-08 15:50:00,79.43,79.43,79.13,79.2,129557.0,72.8077,72.8077,72.5327,72.5968,129557.0
2020-09-09 09:30:00,80.3,80.34,80.08,80.11,181666.0,73.6051,73.6418,73.4035,73.431,181666.0
2020-09-09 09:40:00,80.11,80.28,80.1,80.16,66428.0,73.431,73.5868,73.4218,73.4768,66428.0
2020-09-09 09:50:00,80.19,80.4,80.13,80.36,61094.0,73.5043,73.6968,73.4493,73.6601,61094.0
2020-09-09 10:00:00,80.43,80.55,80.36,80.36,270675.0,73.7243,73.8343,73.6601,73.6601,270675.0
2020-09-09 10:10:00,80.38,80.55,80.36,80.47,372624.0,73.6785,73.8343,73.6601,73.7609,372624.0
2020-09-09 10:20:00,80.48,80.65,80.44,80.58,266418.0,73.7701,73.9259,73.7334,73.8618,266418.0
2020-09-09 10:30:00,80.6,80.63,80.55,80.62,243397.0,73.8801,73.9076,73.8343,73.8984,243397.0
2020-09-09 10:40:00,80.62,80.66,80.5,80.53,105465.0,73.8984,73.9351,73.7884,73.8159,105465.0
2020-09-09 10:50:00,80.54,80.59,80.49,80.54,81601.0,73.8251,73.8709,73.7793,73.8251,81601.0
2020-09-09 11:00:00,80.56,80.74,80.53,80.54,29836.0,73.8434,74.0084,73.8159,73.8251,29836.0
2020-09-09 11:10:00,80.55,80.61,80.48,80.55,75546.0,73.8343,73.8893,73.7701,73.8343,75546.0
2020-09-09 11:20:00,80.54,80.71,80.54,80.7,24543.0,73.8251,73.9809,73.8251,73.9718,24543.0
2020-09-09 11:30:00,80.71,80.72,80.65,80.71,17961.0,73.9809,73.9901,73.9259,73.9809,17961.0
2020-09-09 11:40:00,80.7,80.75,80.63,80.72,50562.0,73.9718,74.0176,73.9076,73.9901,50562.0
2020-09-09 11:50:00,80.73,80.75,80.67,80.7,32941.0,73.9993,74.0176,73.9443,73.9718,32941.0
2020-09-09 12:00:00,80.7,80.76,80.68,80.76,38393.0,73.9718,74.0268,73.9534,74.0268,38393.0
2020-09-09 12:10:00,80.76,80.82,80.76,80.81,87955.0,74.0268,74.0818,74.0268,74.0726,87955.0
2020-09-09 12:20:00,80.81,80.82,80.75,80.77,16780.0,74.0726,74.0818,74.0176,74.0359,16780.0
2020-09-09 12:30:00,80.77,80.84,80.76,80.84,22798.0,74.0359,74.1001,74.0268,74.1001,22798.0
2020-09-09 12:40:00,80.83,80.9,80.82,80.88,16272.0,74.0909,74.1551,74.0818,74.1368,16272.0
2020-09-09 12:50:00,80.89,80.91,80.85,80.9,6785.0,74.1459,74.1643,74.1093,74.1551,6785.0
2020-09-09 13:00:00,80.9,81.05,80.9,81.05,29762.0,74.1551,74.2926,74.1551,74.2926,29762.0
2020-09-09 13:10:00,81.06,81.1,80.94,80.95,199729.0,74.3018,74.3384,74.1918,74.2009,199729.0
2020-09-09 13:20:00,80.95,81.01,80.94,80.98,32858.0,74.2009,74.2559,74.1918,74.2284,32858.0
2020-09-09 13:30:00,80.99,81.03,80.95,81.0,38784.0,74.2376,74.2743,74.2009,74.2468,38784.0
2020-09-09 13:40:00,81.0,81.01,80.86,80.93,21638.0,74.2468,74.2559,74.1184,74.1826,21638.0
2020-09-09 13:50:00,80.92,80.94,80.85,80.86,11727.0,74.1734,74.1918,74.1093,74.1184,11727.0
2020-09-09 14:00:00,80.88,80.9,80.78,80.88,39209.0,74.1368,74.1551,74.0451,74.1368,39209.0
2020-09-09 14:10:00,80.88,80.93,80.87,80.92,20631.0,74.1368,74.1826,74.1276,74.1734,20631.0
2020-09-09 14:20:00,80.91,80.92,80.82,80.85,75698.0,74.1643,74.1734,74.0818,74.1093,75698.0
2020-09-09 14:30:00,80.91,81.02,80.9,81.0,13664.0,74.1643,74.2651,74.1551,74.2468,13664.0
2020-09-09 14:40:00,81.0,81.03,80.94,80.97,13287.0,74.2468,74.2743,74.1918,74.2193,13287.0
2020-09-09 14:50:00,80.97,81.04,80.94,81.0,8163.0,74.2193,74.2834,74.1918,74.2468,8163.0
2020-09-09 15:00:00,81.0,81.1,80.99,81.09,8406.0,74.2468,74.3384,74.2376,74.3293,8406.0
2020-09-09 15:10:00,81.09,81.11,81.03,81.11,18700.0,74.3293,74.3476,74.2743,74.3476,18700.0
2020-09-09 15:20:00,81.11,81.14,81.08,81.11,34172.0,74.3476,74.3751,74.3201,74.3476,34172.0
2020-09-09 15:30:00,81.11,81.16,80.94,80.94,62431.0,74.3476,74.3934,74.1918,74.1918,62431.0
2020-09-09 15:40:00,80.95,80.98,80.82,80.87,66674.0,74.2009,74.2284,74.0818,74.1276,66674.0
2020-09-09 15:50:00,80.87,80.99,80.69,80.73,126127.0,74.1276,74.2376,73.9626,73.9993,126127.0
2020-09-10 09:30:00,81.12,81.23,81.05,81.21,23096.0,74.3568,74.4576,74.2926,74.4393,23096.0
2020-09-10 09:40:00,81.22,81.3,81.18,81.18,153474.0,74.4484,74.5217,74.4118,74.4118,153474.0
2020-09-10 09:50:00,81.18,81.24,81.08,81.12,50890.0,74.4118,74.4668,74.3201,74.3568,50890.0
2020-09-10 10:00:00,81.11,81.3,81.11,81.22,11092.0,74.3476,74.5217,74.3476,74.4484,11092.0
2020-09-10 10:10:00,81.23,81.27,81.13,81.24,23764.0,74.4576,74.4942,74.3659,74.4668,23764.0
2020-09-10 10:20:00,81.23,81.23,81.0,81.0,23975.0,74.4576,74.4576,74.2468,74.2468,23975.0
2020-09-10 10:30:00,81.07,81.19,81.07,81.14,93251.0,74.3109,74.4209,74.3109,74.3751,93251.0
2020-09-10 10:40:00,81.14,81.16,80.72,80.76,46773.0,74.3751,74.3934,73.9901,74.0268,46773.0
2020-09-10 10:50:00,80.76,80.89,80.45,80.48,101296.0,74.0268,74.1459,73.7426,73.7701,101296.0
2020-09-10 11:00:00,80.47,80.74,80.36,80.71,25510.0,73.7609,74.0084,73.6601,73.9809,25510.0
2020-09-10 11:10:00,80.67,80.81,80.55,80.71,44907.0,73.9443,74.0726,73.8343,73.9809,44907.0
2020-09-10 11:20:00,80.72,80.88,80.72,80.88,29675.0,73.9901,74.1368,73.9901,74.1368,29675.0
2020-09-10 11:30:00,80.88,80.88,80.73,80.8,18301.0,74.1368,74.1368,73.9993,74.0634,18301.0
2020-09-10 11:40:00,80.81,80.89,80.74,80.88,19899.0,74.0726,74.1459,74.0084,74.1368,19899.0
2020-09-10 11:50:00,80.89,80.89,80.59,80.64,39981.0,74.1459,74.1459,73.8709,73.9168,39981.0
2020-09-10 12:00:00,80.62,80.74,80.51,80.62,70835.0,73.8984,74.0084,73.7976,73.8984,70835.0
2020-09-10 12:10:00,80.61,80.7,80.5,80.6,15650.0,73.8893,73.9718,73.7884,73.8801,15650.0
2020-09-10 12:20:00,80.56,80.6,80.42,80.5,49575.0,73.8434,73.8801,73.7151,73.7884,49575.0
2020-09-10 12:30:00,80.49,80.56,80.21,80.22,54691.0,73.7793,73.8434,73.5226,73.5318,54691.0
2020-09-10 12:40:00,80.27,80.33,80.21,80.27,21730.0,73.5776,73.6326,73.5226,73.5776,21730.0
2020-09-10 12:50:00,80.25,80.45,80.25,80.41,36707.0,73.5593,73.7426,73.5593,73.706,36707.0
2020-09-10 13:00:00,80.41,80.52,80.35,80.52,19408.0,73.706,73.8068,73.651,73.8068,19408.0
2020-09-10 13:10:00,80.53,80.61,80.47,80.61,24397.0,73.8159,73.8893,73.7609,73.8893,24397.0
2020-09-10 13:20:00,80.62,80.62,80.41,80.42,21948.0,73.8984,73.8984,73.706,73.7151,21948.0
2020-09-10 13:30:00,80.43,80.54,80.4,80.42,27302.0,73.7243,73.8251,73.6968,73.7151,27302.0
2020-09-10 13:40:00,80.4,80.42,80.33,80.36,16814.0,73.6968,73.7151,73.6326,73.6601,16814.0
2020-09-10 13:50:00,80.38,80.4,80.23,80.27,21143.0,73.6785,73.6968,73.541,73.5776,21143.0
2020-09-10 14:00:00,80.24,80.38,80.24,80.28,38493.0,73.5501,73.6785,73.5501,73.5868,38493.0
2020-09-10 14:10:00,80.29,80.32,79.98,80.01,22401.0,73.596,73.6235,73.3118,73.3393,22401.0
2020-09-10 14:20:00,80.02,80.06,79.56,79.59,95808.0,73.3485,73.3851,72.9268,72.9543,95808.0
2020-09-10 14:30:00,79.56,79.86,79.56,79.86,76354.0,72.9268,73.2018,72.9268,73.2018,76354.0
2020-09-10 14:40:00,79.85,79.89,79.61,79.86,111199.0,73.1926,73.2293,72.9726,73.2018,111199.0
2020-09-10 14:50:00,79.85,79.98,79.74,79.93,63380.0,73.1926,73.3118,73.0918,73.266,63380.0
2020-09-10 15:00:00,79.9,79.92,79.59,79.62,50543.0,73.2385,73.2568,72.9543,72.9818,50543.0
2020-09-10 15:10:00,79.6,79.68,79.42,79.43,41087.0,72.9635,73.0368,72.7985,72.8077,41087.0
2020-09-10 15:20:00,79.43,79.61,79.35,79.56,94324.0,72.8077,72.9726,72.7343,72.9268,94324.0
2020-09-10 15:30:00,79.54,79.69,79.49,79.63,65164.0,72.9085,73.046,72.8627,72.991,65164.0
2020-09-10 15:40:00,79.64,79.84,79.47,79.52,89403.0,73.0001,73.1835,72.8443,72.8902,89403.0
2020-09-10 15:50:00,79.52,79.73,79.44,79.45,151870.0,72.8902,73.0826,72.8168,72.826,151870.0
2020-09-11 09:30:00,80.17,80.25,79.92,80.04,101413.0,73.486,73.5593,73.2568,73.3668,101413.0
2020-09-11 09:40:00,80.05,80.25,79.95,80.25,36825.0,73.376,73.5593,73.2843,73.5593,36825.0
2020-09-11 09:50:00,80.21,80.28,79.82,79.84,32688.0,73.5226,73.5868,73.1651,73.1835,32688.0
2020-09-11 10:00:00,79.84,80.07,79.81,79.95,48367.0,73.1835,73.3943,73.156,73.2843,48367.0
2020-09-11 10:10:00,79.9,80.13,79.75,80.1,67894.0,73.2385,73.4493,73.101,73.4218,67894.0
2020-09-11 10:20:00,80.1,80.22,80.08,80.12,136218.0,73.4218,73.5318,73.4035,73.4401,136218.0
2020-09-11 10:30:00,80.13,80.19,79.92,80.03,125026.0,73.4493,73.5043,73.2568,73.3576,125026.0
2020-09-11 10:40:00,80.02,80.25,80.01,80.25,15938.0,73.3485,73.5593,73.3393,73.5593,15938.0
2020-09-11 10:50:00,80.24,80.27,80.11,80.13,18650.0,73.5501,73.5776,73.431,73.4493,18650.0
2020-09-11 11:00:00,80.11,80.4,80.1,80.4,13081.0,73.431,73.6968,73.4218,73.6968,13081.0
2020-09-11 11:10:00,80.39,80.4,80.26,80.37,20763.0,73.6876,73.6968,73.5685,73.6693,20763.0
2020-09-11 11:20:00,80.36,80.36,80.1,80.16,60246.0,73.6601,73.6601,73.4218,73.4768,60246.0
2020-09-11 11:30:00,80.13,80.13,79.95,79.99,13572.0,73.4493,73.4493,73.2843,73.321,13572.0
2020-09-11 11:40:00,80.04,80.09,79.99,80.07,18231.0,73.3668,73.4126,73.321,73.3943,18231.0
2020-09-11 11:50:00,80.05,80.08,79.96,79.96,22865.0,73.376,73.4035,73.2935,73.2935,22865.0
2020-09-11 12:00:00,79.94,80.11,79.89,80.07,32550.0,73.2751,73.431,73.2293,73.3943,32550.0
2020-09-11 12:10:00,80.05,80.08,79.98,80.05,38946.0,73.376,73.4035,73.3118,73.376,38946.0
2020-09-11 12:20:00,80.08,80.15,80.04,80.04,40229.0,73.4035,73.4676,73.3668,73.3668,40229.0
2020-09-11 12:30:00,80.04,80.04,79.82,79.84,44510.0,73.3668,73.3668,73.1651,73.1835,44510.0
2020-09-11 12:40:00,79.81,79.81,79.71,79.81,32152.0,73.156,73.156,73.0643,73.156,32152.0
2020-09-11 12:50:00,79.82,79.88,79.63,79.64,154869.0,73.1651,73.2201,72.991,73.0001,154869.0
2020-09-11 13:00:00,79.66,79.7,79.46,79.51,43858.0,73.0185,73.0551,72.8352,72.881,43858.0
2020-09-11 13:10:00,79.52,79.58,79.37,79.49,529926.0,72.8902,72.9452,72.7527,72.8627,529926.0
2020-09-11 13:20:00,79.52,79.53,79.34,79.35,41109.0,72.8902,72.8993,72.7252,72.7343,41109.0
2020-09-11 13:30:00,79.36,79.44,79.22,79.41,32327.0,72.7435,72.8168,72.6152,72.7893,32327.0
2020-09-11 13:40:00,79.4,79.52,79.38,79.48,73347.0,72.7802,72.8902,72.7618,72.8535,73347.0
2020-09-11 13:50:00,79.48,79.56,79.36,79.36,60053.0,72.8535,72.9268,72.7435,72.7435,60053.0
2020-09-11 14:00:00,79.36,79.57,79.28,79.55,39803.0,72.7435,72.936,72.6702,72.9177,39803.0
2020-09-11 14:10:00,79.54,79.66,79.5,79.57,60466.0,72.9085,73.0185,72.8718,72.936,60466.0
2020-09-11 14:20:00,79.57,79.63,79.49,79.51,53911.0,72.936,72.991,72.8627,72.881,53911.0
2020-09-11 14:30:00,79.5,79.82,79.5,79.8,83791.0,72.8718,73.1651,72.8718,73.1468,83791.0
2020-09-11 14:40:00,79.78,79.85,79.71,79.73,105155.0,73.1285,73.1926,73.0643,73.0826,105155.0
2020-09-11 14:50:00,79.73,79.86,79.72,79.73,67312.0,73.0826,73.2018,73.0735,73.0826,67312.0
2020-09-11 15:00:00,79.76,79.76,79.54,79.54,44359.0,73.1101,73.1101,72.9085,72.9085,44359.0
2020-09-11 15:10:00,79.54,79.8,79.49,79.79,76014.0,72.9085,73.1468,72.8627,73.1376,76014.0
2020-09-11 15:20:00,79.78,79.99,79.76,79.96,61507.0,73.1285,73.321,73.1101,73.2935,61507.0
2020-09-11 15:30:00,79.98,80.07,79.83,79.87,40933.0,73.3118,73.3943,73.1743,73.211,40933.0
2020-09-11 15:40:00,79.89,79.96,79.81,79.91,32910.0,73.2293,73.2935,73.156,73.2476,32910.0
2020-09-11 15:50:00,79.91,79.95,79.82,79.84,291965.0,73.2476,73.2843,73.1651,73.1835,291965.0
2020-09-14 09:30:00,80.62,80.71,80.48,80.63,97201.0,73.8984,73.9809,73.7701,73.9076,97201.0
2020-09-14 09:40:00,80.61,80.87,80.61,80.85,17736.0,73.8893,74.1276,73.8893,74.1093,17736.0
2020-09-14 09:50:00,80.88,80.88,80.79,80.86,58478.0,74.1368,74.1368,74.0543,74.1184,58478.0
2020-09-14 10:00:00,80.87,81.0,80.83,80.98,52601.0,74.1276,74.2468,74.0909,74.2284,52601.0
2020-09-14 10:10:00,80.98,81.06,80.95,81.05,24862.0,74.2284,74.3018,74.2009,74.2926,24862.0
2020-09-14 10:20:00,81.06,81.11,81.04,81.09,48825.0,74.3018,74.3476,74.2834,74.3293,48825.0
2020-09-14 10:30:00,81.08,81.08,80.95,80.95,54383.0,74.3201,74.3201,74.2009,74.2009,54383.0
2020-09-14 10:40:00,80.95,81.0,80.91,80.95,73858.0,74.2009,74.2468,74.1643,74.2009,73858.0
2020-09-14 10:50:00,80.94,81.01,80.9,80.97,10211.0,74.1918,74.2559,74.1551,74.2193,10211.0
2020-09-14 11:00:00,80.97,80.99,80.94,80.99,6144.0,74.2193,74.2376,74.1918,74.2376,6144.0
2020-09-14 11:10:00,80.94,80.96,80.88,80.93,6026.0,74.1918,74.2101,74.1368,74.1826,6026.0
2020-09-14 11:20:00,80.95,81.01,80.95,81.01,4617.0,74.2009,74.2559,74.2009,74.2559,4617.0
2020-09-14 11:30:00,81.02,81.05,80.99,81.01,3943.0,74.2651,74.2926,74.2376,74.2559,3943.0
2020-09-14 11:40:00,81.04,81.08,80.97,80.98,151270.0,74.2834,74.3201,74.2193,74.2284,151270.0
2020-09-14 11:50:00,80.99,81.02,80.98,81.0,8527.0,74.2376,74.2651,74.2284,74.2468,8527.0
2020-09-14 12:00:00,80.98,81.04,80.97,81.03,15207.0,74.2284,74.2834,74.2193,74.2743,15207.0
2020-09-14 12:10:00,81.03,81.03,80.96,80.98,49418.0,74.2743,74.2743,74.2101,74.2284,49418.0
2020-09-14 12:20:00,80.97,80.98,80.93,80.95,5190.0,74.2193,74.2284,74.1826,74.2009,5190.0
2020-09-14 12:30:00,80.99,80.99,80.92,80.92,35969.0,74.2376,74.2376,74.1734,74.1734,35969.0
2020-09-14 12:40:00,80.92,80.98,80.91,80.92,9911.0,74.1734,74.2284,74.1643,74.1734,9911.0
2020-09-14 12:50:00,80.92,80.95,80.87,80.93,17746.0,74.1734,74.2009,74.1276,74.1826,17746.0
2020-09-14 13:00:00,80.94,80.99,80.83,80.83,660751.0,74.1918,74.2376,74.0909,74.0909,660751.0
2020-09-14 13:10:00,80.84,80.86,80.73,80.73,6498.0,74.1001,74.1184,73.9993,73.9993,6498.0
2020-09-14 13:20:00,80.74,80.78,80.7,80.78,7496.0,74.0084,74.0451,73.9718,74.0451,7496.0
2020-09-14 13:30:00,80.78,80.8,80.66,80.73,10310.0,74.0451,74.0634,73.9351,73.9993,10310.0
2020-09-14 13:40:00,80.71,80.8,80.7,80.79,8464.0,73.9809,74.0634,73.9718,74.0543,8464.0
2020-09-14 13:50:00,80.79,80.85,80.79,80.84,4636.0,74.0543,74.1093,74.0543,74.1001,4636.0
2020-09-14 14:00:00,80.8,80.91,80.77,80.9,8067.0,74.0634,74.1643,74.0359,74.1551,8067.0
2020-09-14 14:10:00,80.9,80.92,80.89,80.89,4257.0,74.1551,74.1734,74.1459,74.1459,4257.0
2020-09-14 14:20:00,80.89,80.94,80.84,80.85,8744.0,74.1459,74.1918,74.1001,74.1093,8744.0
2020-09-14 14:30:00,80.87,80.88,80.82,80.82,38458.0,74.1276,74.1368,74.0818,74.0818,38458.0
2020-09-14 14:40:00,80.82,80.9,80.78,80.82,13232.0,74.0818,74.1551,74.0451,74.0818,13232.0
2020-09-14 14:50:00,80.83,80.9,80.68,80.82,32397.0,74.0909,74.1551,73.9534,74.0818,32397.0
2020-09-14 15:00:00,80.83,80.85,80.74,80.83,9586.0,74.0909,74.1093,74.0084,74.0909,9586.0
2020-09-14 15:10:00,80.81,80.83,80.7,80.81,64304.0,74.0726,74.0909,73.9718,74.0726,64304.0
2020-09-14 15:20:00,80.81,80.81,80.63,80.77,30923.0,74.0726,74.0726,73.9076,74.0359,30923.0
2020-09-14 15:30:00,80.79,80.86,80.72,80.86,19696.0,74.0543,74.1184,73.9901,74.1184,19696.0
2020-09-14 15:40:00,80.87,81.03,80.86,81.03,24805.0,74.1276,74.2743,74.1184,74.2743,24805.0
2020-09-14 15:50:00,81.03,81.03,80.79,80.79,55288.0,74.2743,74.2743,74.0543,74.0543,55288.0
2020-09-15 09:30:00,81.57,81.62,81.5,81.62,20131.0,74.7692,74.8151,74.7051,74.8151,20131.0
2020-09-15 09:40:00,81.63,81.69,81.51,81.51,49039.0,74.8242,74.8792,74.7142,74.7142,49039.0
2020-09-15 09:50:00,81.52,81.57,81.49,81.57,27862.0,74.7234,74.7692,74.6959,74.7692,27862.0
2020-09-15 10:00:00,81.57,81.62,81.52,81.55,37262.0,74.7692,74.8151,74.7234,74.7509,37262.0
2020-09-15 10:10:00,81.55,81.56,81.5,81.51,20570.0,74.7509,74.7601,74.7051,74.7142,20570.0
2020-09-15 10:20:00,81.48,81.51,81.39,81.49,17786.0,74.6867,74.7142,74.6042,74.6959,17786.0
2020-09-15 10:30:00,81.5,81.58,81.47,81.49,15465.0,74.7051,74.7784,74.6776,74.6959,15465.0
2020-09-15 10:40:00,81.48,81.48,81.35,81.46,16293.0,74.6867,74.6867,74.5676,74.6684,16293.0
2020-09-15 10:50:00,81.46,81.55,81.45,81.55,21064.0,74.6684,74.7509,74.6592,74.7509,21064.0
2020-09-15 11:00:00,81.55,81.61,81.53,81.59,14307.0,74.7509,74.8059,74.7326,74.7876,14307.0
2020-09-15 11:10:00,81.6,81.61,81.53,81.55,6454.0,74.7967,74.8059,74.7326,74.7509,6454.0
2020-09-15 11:20:00,81.56,81.57,81.48,81.56,52244.0,74.7601,74.7692,74.6867,74.7601,52244.0
2020-09-15 11:30:00,81.55,81.6,81.54,81.58,51123.0,74.7509,74.7967,74.7417,74.7784,51123.0
2020-09-15 11:40:00,81.58,81.59,81.51,81.54,64816.0,74.7784,74.7876,74.7142,74.7417,64816.0
2020-09-15 11:50:00,81.54,81.54,81.47,81.49,37619.0,74.7417,74.7417,74.6776,74.6959,37619.0
2020-09-15 12:00:00,81.5,81.57,81.5,81.52,39995.0,74.7051,74.7692,74.7051,74.7234,39995.0
2020-09-15 12:10:00,81.53,81.55,81.49,81.55,32607.0,74.7326,74.7509,74.6959,74.7509,32607.0
2020-09-15 12:20:00,81.55,81.58,81.5,81.57,68448.0,74.7509,74.7784,74.7051,74.7692,68448.0
2020-09-15 12:30:00,81.56,81.58,81.55,81.57,64875.0,74.7601,74.7784,74.7509,74.7692,64875.0
2020-09-15 12:40:00,81.58,81.6,81.58,81.58,38379.0,74.7784,74.7967,74.7784,74.7784,38379.0
2020-09-15 12:50:00,81.57,81.59,81.56,81.58,36011.0,74.7692,74.7876,74.7601,74.7784,36011.0
2020-09-15 13:00:00,81.6,81.63,81.58,81.62,45773.0,74.7967,74.8242,74.7784,74.8151,45773.0
2020-09-15 13:10:00,81.62,81.63,81.6,81.6,9712.0,74.8151,74.8242,74.7967,74.7967,9712.0
2020-09-15 13:20:00,81.6,81.6,81.55,81.55,3382.0,74.7967,74.7967,74.7509,74.7509,3382.0
2020-09-15 13:30:00,81.55,81.58,81.51,81.57,540999.0,74.7509,74.7784,74.7142,74.7692,540999.0
2020-09-15 13:40:00,81.56,81.58,81.55,81.55,3973.0,74.7601,74.7784,74.7509,74.7509,3973.0
2020-09-15 13:50:00,81.56,81.57,81.51,81.52,5069.0,74.7601,74.7692,74.7142,74.7234,5069.0
2020-09-15 14:00:00,81.51,81.52,81.35,81.38,19342.0,74.7142,74.7234,74.5676,74.5951,19342.0
2020-09-15 14:10:00,81.38,81.43,81.38,81.41,3641.0,74.5951,74.6409,74.5951,74.6226,3641.0
2020-09-15 14:20:00,81.43,81.44,81.38,81.42,7013.0,74.6409,74.6501,74.5951,74.6317,7013.0
2020-09-15 14:30:00,81.43,81.43,81.37,81.42,5831.0,74.6409,74.6409,74.5859,74.6317,5831.0
2020-09-15 14:40:00,81.42,81.47,81.42,81.47,10712.0,74.6317,74.6776,74.6317,74.6776,10712.0
2020-09-15 14:50:00,81.48,81.49,81.44,81.47,3648.0,74.6867,74.6959,74.6501,74.6776,3648.0
2020-09-15 15:00:00,81.45,81.46,81.27,81.28,17796.0,74.6592,74.6684,74.4942,74.5034,17796.0
2020-09-15 15:10:00,81.28,81.32,81.26,81.3,92897.0,74.5034,74.5401,74.4851,74.5217,92897.0
2020-09-15 15:20:00,81.28,81.3,81.24,81.29,35328.0,74.5034,74.5217,74.4668,74.5126,35328.0
2020-09-15 15:30:00,81.3,81.3,81.1,81.14,68247.0,74.5217,74.5217,74.3384,74.3751,68247.0
2020-09-15 15:40:00,81.13,81.24,81.1,81.24,87578.0,74.3659,74.4668,74.3384,74.4668,87578.0
2020-09-15 15:50:00,81.24,81.37,81.2,81.34,123109.0,74.4668,74.5859,74.4301,74.5584,123109.0
2020-09-16 09:30:00,81.66,81.66,81.53,81.62,12271.0,74.8517,74.8517,74.7326,74.8151,12271.0
2020-09-16 09:40:00,81.62,81.64,81.47,81.51,34453.0,74.8151,74.8334,74.6776,74.7142,34453.0
2020-09-16 09:50:00,81.5,81.59,81.48,81.58,14573.0,74.7051,74.7876,74.6867,74.7784,14573.0
2020-09-16 10:00:00,81.63,81.67,81.59,81.67,15127.0,74.8242,74.8609,74.7876,74.8609,15127.0
2020-09-16 10:10:00,81.66,81.68,81.57,81.58,26414.0,74.8517,74.8701,74.7692,74.7784,26414.0
2020-09-16 10:20:00,81.58,81.62,81.5,81.5,25694.0,74.7784,74.8151,74.7051,74.7051,25694.0
2020-09-16 10:30:00,81.53,81.55,81.44,81.51,23555.0,74.7326,74.7509,74.6501,74.7142,23555.0
2020-09-16 10:40:00,81.52,81.55,81.38,81.4,423885.0,74.7234,74.7509,74.5951,74.6134,423885.0
2020-09-16 10:50:00,81.4,81.55,81.4,81.53,23062.0,74.6134,74.7509,74.6134,74.7326,23062.0
2020-09-16 11:00:00,81.52,81.66,81.52,81.65,5319.0,74.7234,74.8517,74.7234,74.8426,5319.0
2020-09-16 11:10:00,81.63,81.75,81.6,81.75,21736.0,74.8242,74.9342,74.7967,74.9342,21736.0
2020-09-16 11:20:00,81.76,81.8,81.75,81.78,25241.0,74.9434,74.9801,74.9342,74.9617,25241.0
2020-09-16 11:30:00,81.78,81.82,81.74,81.76,16012.0,74.9617,74.9984,74.9251,74.9434,16012.0
2020-09-16 11:40:00,81.76,81.78,81.73,81.73,5200.0,74.9434,74.9617,74.9159,74.9159,5200.0
2020-09-16 11:50:00,81.73,81.73,81.68,81.68,4732.0,74.9159,74.9159,74.8701,74.8701,4732.0
2020-09-16 12:00:00,81.67,81.71,81.67,81.68,8174.0,74.8609,74.8976,74.8609,74.8701,8174.0
2020-09-16 12:10:00,81.69,81.7,81.61,81.64,5641.0,74.8792,74.8884,74.8059,74.8334,5641.0
2020-09-16 12:20:00,81.65,81.66,81.63,81.66,3661.0,74.8426,74.8517,74.8242,74.8517,3661.0
2020-09-16 12:30:00,81.66,81.66,81.61,81.65,2355.0,74.8517,74.8517,74.8059,74.8426,2355.0
2020-09-16 12:40:00,81.64,81.64,81.55,81.56,5907.0,74.8334,74.8334,74.7509,74.7601,5907.0
2020-09-16 12:50:00,81.55,81.6,81.54,81.59,4380.0,74.7509,74.7967,74.7417,74.7876,4380.0
2020-09-16 13:00:00,81.56,81.61,81.54,81.55,4697.0,74.7601,74.8059,74.7417,74.7509,4697.0
2020-09-16 13:10:00,81.52,81.58,81.5,81.53,2349.0,74.7234,74.7784,74.7051,74.7326,2349.0
2020-09-16 13:20:00,81.52,81.55,81.45,81.46,18967.0,74.7234,74.7509,74.6592,74.6684,18967.0
2020-09-16 13:30:00,81.46,81.47,81.4,81.43,101827.0,74.6684,74.6776,74.6134,74.6409,101827.0
2020-09-16 13:40:00,81.41,81.48,81.39,81.46,127099.0,74.6226,74.6867,74.6042,74.6684,127099.0
2020-09-16 13:50:00,81.46,81.61,81.46,81.59,61437.0,74.6684,74.8059,74.6684,74.7876,61437.0
2020-09-16 14:00:00,81.63,81.74,81.49,81.54,27717.0,74.8242,74.9251,74.6959,74.7417,27717.0
2020-09-16 14:10:00,81.55,81.83,81.51,81.77,55151.0,74.7509,75.0076,74.7142,74.9526,55151.0
2020-09-16 14:20:00,81.77,81.8,81.74,81.78,56672.0,74.9526,74.9801,74.9251,74.9617,56672.0
2020-09-16 14:30:00,81.79,81.93,81.72,81.92,71063.0,74.9709,75.0992,74.9067,75.0901,71063.0
2020-09-16 14:40:00,81.92,81.94,81.68,81.74,87465.0,75.0901,75.1084,74.8701,74.9251,87465.0
2020-09-16 14:50:00,81.74,81.75,81.5,81.58,75775.0,74.9251,74.9342,74.7051,74.7784,75775.0
2020-09-16 15:00:00,81.57,81.68,81.42,81.42,33769.0,74.7692,74.8701,74.6317,74.6317,33769.0
2020-09-16 15:10:00,81.42,81.45,81.16,81.38,45789.0,74.6317,74.6592,74.3934,74.5951,45789.0
2020-09-16 15:20:00,81.37,81.37,81.23,81.23,26155.0,74.5859,74.5859,74.4576,74.4576,26155.0
2020-09-16 15:30:00,81.22,81.3,81.05,81.16,55576.0,74.4484,74.5217,74.2926,74.3934,55576.0
2020-09-16 15:40:00,81.14,81.41,81.07,81.29,157848.0,74.3751,74.6226,74.3109,74.5126,157848.0
2020-09-16 15:50:00,81.29,81.33,81.05,81.07,77537.0,74.5126,74.5492,74.2926,74.3109,77537.0
2020-09-17 09:30:00,80.01,80.23,79.97,80.17,80469.0,73.3393,73.541,73.3026,73.486,80469.0
2020-09-17 09:40:00,80.16,80.24,80.1,80.16,42440.0,73.4768,73.5501,73.4218,73.4768,42440.0
2020-09-17 09:50:00,80.16,80.42,80.16,80.37,108781.0,73.4768,73.7151,73.4768,73.6693,108781.0
2020-09-17 10:00:00,80.43,80.6,80.35,80.55,29523.0,73.7243,73.8801,73.651,73.8343,29523.0
2020-09-17 10:10:00,80.53,80.71,80.53,80.57,33383.0,73.8159,73.9809,73.8159,73.8526,33383.0
2020-09-17 10:20:00,80.57,80.69,80.41,80.5,44249.0,73.8526,73.9626,73.706,73.7884,44249.0
2020-09-17 10:30:00,80.5,80.64,80.4,80.58,32841.0,73.7884,73.9168,73.6968,73.8618,32841.0
2020-09-17 10:40:00,80.58,80.77,80.56,80.72,15485.0,73.8618,74.0359,73.8434,73.9901,15485.0
2020-09-17 10:50:00,80.74,80.76,80.6,80.6,28494.0,74.0084,74.0268,73.8801,73.8801,28494.0
2020-09-17 11:00:00,80.62,80.86,80.62,80.79,13812.0,73.8984,74.1184,73.8984,74.0543,13812.0
2020-09-17 11:10:00,80.81,80.89,80.74,80.76,9691.0,74.0726,74.1459,74.0084,74.0268,9691.0
2020-09-17 11:20:00,80.78,80.78,80.69,80.7,17456.0,74.0451,74.0451,73.9626,73.9718,17456.0
2020-09-17 11:30:00,80.72,80.75,80.62,80.65,19282.0,73.9901,74.0176,73.8984,73.9259,19282.0
2020-09-17 11:40:00,80.69,80.69,80.48,80.5,15099.0,73.9626,73.9626,73.7701,73.7884,15099.0
2020-09-17 11:50:00,80.49,80.5,80.37,80.41,31203.0,73.7793,73.7884,73.6693,73.706,31203.0
2020-09-17 12:00:00,80.4,80.46,80.3,80.32,30443.0,73.6968,73.7518,73.6051,73.6235,30443.0
2020-09-17 12:10:00,80.3,80.3,80.05,80.12,25999.0,73.6051,73.6051,73.376,73.4401,25999.0
2020-09-17 12:20:00,80.1,80.18,80.04,80.18,43967.0,73.4218,73.4951,73.3668,73.4951,43967.0
2020-09-17 12:30:00,80.17,80.26,80.12,80.24,25202.0,73.486,73.5685,73.4401,73.5501,25202.0
2020-09-17 12:40:00,80.24,80.26,80.1,80.17,33242.0,73.5501,73.5685,73.4218,73.486,33242.0
2020-09-17 12:50:00,80.15,80.33,80.12,80.32,21236.0,73.4676,73.6326,73.4401,73.6235,21236.0
2020-09-17 13:00:00,80.33,80.38,80.28,80.35,16916.0,73.6326,73.6785,73.5868,73.651,16916.0
2020-09-17 13:10:00,80.32,80.33,80.22,80.23,12683.0,73.6235,73.6326,73.5318,73.541,12683.0
2020-09-17 13:20:00,80.21,80.31,80.21,80.3,11318.0,73.5226,73.6143,73.5226,73.6051,11318.0
2020-09-17 13:30:00,80.3,80.41,80.28,80.38,16412.0,73.6051,73.706,73.5868,73.6785,16412.0
2020-09-17 13:40:00,80.37,80.45,80.35,80.45,19453.0,73.6693,73.7426,73.651,73.7426,19453.0
2020-09-17 13:50:00,80.43,80.48,80.36,80.38,7901.0,73.7243,73.7701,73.6601,73.6785,7901.0
2020-09-17 14:00:00,80.39,80.52,80.39,80.51,6613.0,73.6876,73.8068,73.6876,73.7976,6613.0
2020-09-17 14:10:00,80.51,80.58,80.5,80.51,12630.0,73.7976,73.8618,73.7884,73.7976,12630.0
2020-09-17 14:20:00,80.54,80.54,80.34,80.34,15309.0,73.8251,73.8251,73.6418,73.6418,15309.0
2020-09-17 14:30:00,80.32,80.36,80.25,80.25,24945.0,73.6235,73.6601,73.5593,73.5593,24945.0
2020-09-17 14:40:00,80.26,80.39,80.23,80.39,25430.0,73.5685,73.6876,73.541,73.6876,25430.0
2020-09-17 14:50:00,80.37,80.44,80.32,80.37,16336.0,73.6693,73.7334,73.6235,73.6693,16336.0
2020-09-17 15:00:00,80.38,80.39,80.16,80.3,21559.0,73.6785,73.6876,73.4768,73.6051,21559.0
2020-09-17 15:10:00,80.28,80.46,80.28,80.36,35209.0,73.5868,73.7518,73.5868,73.6601,35209.0
2020-09-17 15:20:00,80.4,80.44,80.24,80.31,17559.0,73.6968,73.7334,73.5501,73.6143,17559.0
2020-09-17 15:30:00,80.27,80.57,80.27,80.57,90261.0,73.5776,73.8526,73.5776,73.8526,90261.0
2020-09-17 15:40:00,80.58,80.64,80.46,80.59,55486.0,73.8618,73.9168,73.7518,73.8709,55486.0
2020-09-17 15:50:00,80.58,80.69,80.57,80.67,174465.0,73.8618,73.9626,73.8526,73.9443,174465.0
2020-09-18 09:30:00,80.78,80.78,80.59,80.65,24174.0,74.0451,74.0451,73.8709,73.9259,24174.0
2020-09-18 09:40:00,80.64,80.67,80.4,80.4,43021.0,73.9168,73.9443,73.6968,73.6968,43021.0
2020-09-18 09:50:00,80.43,80.52,80.32,80.5,25155.0,73.7243,73.8068,73.6235,73.7884,25155.0
2020-09-18 10:00:00,80.51,80.64,80.51,80.63,27245.0,73.7976,73.9168,73.7976,73.9076,27245.0
2020-09-18 10:10:00,80.58,80.71,80.52,80.62,18547.0,73.8618,73.9809,73.8068,73.8984,18547.0
2020-09-18 10:20:00,80.63,80.66,80.54,80.61,24219.0,73.9076,73.9351,73.8251,73.8893,24219.0
2020-09-18 10:30:00,80.63,80.63,80.43,80.48,35990.0,73.9076,73.9076,73.7243,73.7701,35990.0
2020-09-18 10:40:00,80.49,80.57,80.4,80.48,22456.0,73.7793,73.8526,73.6968,73.7701,22456.0
2020-09-18 10:50:00,80.48,80.48,80.29,80.33,27283.0,73.7701,73.7701,73.596,73.6326,27283.0
2020-09-18 11:00:00,80.33,80.44,80.26,80.42,41300.0,73.6326,73.7334,73.5685,73.7151,41300.0
2020-09-18 11:10:00,80.42,80.43,80.27,80.27,29531.0,73.7151,73.7243,73.5776,73.5776,29531.0
2020-09-18 11:20:00,80.27,80.4,80.27,80.35,27575.0,73.5776,73.6968,73.5776,73.651,27575.0
2020-09-18 11:30:00,80.36,80.37,80.18,80.27,47883.0,73.6601,73.6693,73.4951,73.5776,47883.0
2020-09-18 11:40:00,80.27,80.38,80.16,80.38,42650.0,73.5776,73.6785,73.4768,73.6785,42650.0
2020-09-18 11:50:00,80.39,80.4,80.32,80.35,65632.0,73.6876,73.6968,73.6235,73.651,65632.0
2020-09-18 12:00:00,80.34,80.43,80.32,80.39,45549.0,73.6418,73.7243,73.6235,73.6876,45549.0
2020-09-18 12:10:00,80.38,80.41,80.18,80.2,662749.0,73.6785,73.706,73.4951,73.5135,662749.0
2020-09-18 12:20:00,80.21,80.24,80.15,80.22,44788.0,73.5226,73.5501,73.4676,73.5318,44788.0
2020-09-18 12:30:00,80.22,80.23,80.06,80.07,35341.0,73.5318,73.541,73.3851,73.3943,35341.0
2020-09-18 12:40:00,80.06,80.07,79.98,79.98,32860.0,73.3851,73.3943,73.3118,73.3118,32860.0
2020-09-18 12:50:00,79.97,80.02,79.93,79.99,35086.0,73.3026,73.3485,73.266,73.321,35086.0
2020-09-18 13:00:00,79.98,80.03,79.89,79.91,21613.0,73.3118,73.3576,73.2293,73.2476,21613.0
2020-09-18 13:10:00,79.91,80.02,79.86,79.88,27817.0,73.2476,73.3485,73.2018,73.2201,27817.0
2020-09-18 13:20:00,79.89,79.89,79.62,79.62,36161.0,73.2293,73.2293,72.9818,72.9818,36161.0
2020-09-18 13:30:00,79.6,79.65,79.42,79.61,32829.0,72.9635,73.0093,72.7985,72.9726,32829.0
2020-09-18 13:40:00,79.61,79.72,79.55,79.69,52364.0,72.9726,73.0735,72.9177,73.046,52364.0
2020-09-18 13:50:00,79.7,79.82,79.65,79.81,34199.0,73.0551,73.1651,73.0093,73.156,34199.0
2020-09-18 14:00:00,79.81,79.81,79.7,79.8,16860.0,73.156,73.156,73.0551,73.1468,16860.0
2020-09-18 14:10:00,79.79,79.84,79.71,79.71,16108.0,73.1376,73.1835,73.0643,73.0643,16108.0
2020-09-18 14:20:00,79.71,79.91,79.7,79.87,22442.0,73.0643,73.2476,73.0551,73.211,22442.0
2020-09-18 14:30:00,79.85,79.9,79.84,79.88,6883.0,73.1926,73.2385,73.1835,73.2201,6883.0
2020-09-18 14:40:00,79.88,79.92,79.8,79.88,26307.0,73.2201,73.2568,73.1468,73.2201,26307.0
2020-09-18 14:50:00,79.88,79.95,79.81,79.95,137507.0,73.2201,73.2843,73.156,73.2843,137507.0
2020-09-18 15:00:00,79.96,80.02,79.94,80.0,32939.0,73.2935,73.3485,73.2751,73.3301,32939.0
2020-09-18 15:10:00,80.0,80.04,79.94,79.97,14134.0,73.3301,73.3668,73.2751,73.3026,14134.0
2020-09-18 15:20:00,79.97,80.05,79.9,80.04,17050.0,73.3026,73.376,73.2385,73.3668,17050.0
2020-09-18 15:30:00,80.05,80.1,79.98,80.06,30700.0,73.376,73.4218,73.3118,73.3851,30700.0
2020-09-18 15:40:00,80.06,80.08,80.02,80.04,29810.0,73.3851,73.4035,73.3485,73.3668,29810.0
2020-09-18 15:50:00,80.04,80.04,79.9,79.91,124660.0,73.3668,73.3668,73.2385,73.2476,124660.0
2020-09-21 09:30:00,78.45,78.62,78.11,78.14,261010.0,71.9094,72.0652,71.5977,71.6252,261010.0
2020-09-21 09:40:00,78.12,78.4,78.04,78.4,76701.0,71.6069,71.8635,71.5335,71.8635,76701.0
2020-09-21 09:50:00,78.39,78.46,78.23,78.41,95189.0,71.8544,71.9185,71.7077,71.8727,95189.0
2020-09-21 10:00:00,78.37,78.44,78.06,78.2,49659.0,71.836,71.9002,71.5519,71.6802,49659.0
2020-09-21 10:10:00,78.19,78.28,77.98,77.99,79292.0,71.671,71.7535,71.4785,71.4877,79292.0
2020-09-21 10:20:00,78.02,78.03,77.81,77.84,67820.0,71.5152,71.5244,71.3227,71.3502,67820.0
2020-09-21 10:30:00,77.82,77.86,77.61,77.61,26942.0,71.3319,71.3686,71.1394,71.1394,26942.0
2020-09-21 10:40:00,77.6,77.83,77.57,77.83,43997.0,71.1302,71.3411,71.1027,71.3411,43997.0
2020-09-21 10:50:00,77.81,77.9,77.71,77.83,59148.0,71.3227,71.4052,71.2311,71.3411,59148.0
2020-09-21 11:00:00,77.82,78.05,77.81,78.05,85147.0,71.3319,71.5427,71.3227,71.5427,85147.0
2020-09-21 11:10:00,78.05,78.08,77.73,77.76,30373.0,71.5427,71.5702,71.2494,71.2769,30373.0
2020-09-21 11:20:00,77.77,77.84,77.68,77.81,40998.0,71.2861,71.3502,71.2036,71.3227,40998.0
2020-09-21 11:30:00,77.8,77.87,77.7,77.78,26226.0,71.3136,71.3777,71.2219,71.2952,26226.0
2020-09-21 11:40:00,77.8,78.02,77.75,77.99,30334.0,71.3136,71.5152,71.2677,71.4877,30334.0
2020-09-21 11:50:00,77.99,78.09,77.99,78.06,30741.0,71.4877,71.5794,71.4877,71.5519,30741.0
2020-09-21 12:00:00,78.07,78.27,78.06,78.24,63541.0,71.561,71.7444,71.5519,71.7169,63541.0
2020-09-21 12:10:00,78.2,78.21,78.08,78.17,87382.0,71.6802,71.6894,71.5702,71.6527,87382.0
2020-09-21 12:20:00,78.18,78.26,78.09,78.22,70675.0,71.6619,71.7352,71.5794,71.6985,70675.0
2020-09-21 12:30:00,78.22,78.24,78.12,78.2,31455.0,71.6985,71.7169,71.6069,71.6802,31455.0
2020-09-21 12:40:00,78.2,78.29,78.07,78.11,29875.0,71.6802,71.7627,71.561,71.5977,29875.0
2020-09-21 12:50:00,78.1,78.12,78.01,78.04,16658.0,71.5885,71.6069,71.506,71.5335,16658.0
2020-09-21 13:00:00,78.08,78.08,77.94,78.05,32386.0,71.5702,71.5702,71.4419,71.5427,32386.0
2020-09-21 13:10:00,78.06,78.2,78.03,78.15,48620.0,71.5519,71.6802,71.5244,71.6344,48620.0
2020-09-21 13:20:00,78.15,78.28,78.14,78.26,94561.0,71.6344,71.7535,71.6252,71.7352,94561.0
2020-09-21 13:30:00,78.28,78.36,78.27,78.35,19376.0,71.7535,71.8269,71.7444,71.8177,19376.0
2020-09-21 13:40:00,78.36,78.37,78.19,78.2,14304.0,71.8269,71.836,71.671,71.6802,14304.0
2020-09-21 13:50:00,78.22,78.25,78.11,78.2,19744.0,71.6985,71.726,71.5977,71.6802,19744.0
2020-09-21 14:00:00,78.18,78.23,78.06,78.11,25675.0,71.6619,71.7077,71.5519,71.5977,25675.0
2020-09-21 14:10:00,78.12,78.15,78.02,78.05,24028.0,71.6069,71.6344,71.5152,71.5427,24028.0
2020-09-21 14:20:00,78.06,78.19,78.06,78.15,22096.0,71.5519,71.671,71.5519,71.6344,22096.0
2020-09-21 14:30:00,78.12,78.12,77.99,78.02,47531.0,71.6069,71.6069,71.4877,71.5152,47531.0
2020-09-21 14:40:00,78.01,78.04,77.93,77.96,33765.0,71.506,71.5335,71.4327,71.4602,33765.0
2020-09-21 14:50:00,77.97,78.2,77.96,78.17,29240.0,71.4694,71.6802,71.4602,71.6527,29240.0
2020-09-21 15:00:00,78.16,78.36,78.14,78.36,22639.0,71.6435,71.8269,71.6252,71.8269,22639.0
2020-09-21 15:10:00,78.37,78.48,78.35,78.44,41007.0,71.836,71.9369,71.8177,71.9002,41007.0
2020-09-21 15:20:00,78.44,78.56,78.41,78.48,36777.0,71.9002,72.0102,71.8727,71.9369,36777.0
2020-09-21 15:30:00,78.5,78.6,78.38,78.55,31385.0,71.9552,72.0469,71.8452,72.001,31385.0
2020-09-21 15:40:00,78.56,78.6,78.48,78.51,61529.0,72.0102,72.0469,71.9369,71.9644,61529.0
2020-09-21 15:50:00,78.5,78.8,78.49,78.79,69048.0,71.9552,72.2302,71.946,72.221,69048.0
2020-09-22 09:30:00,78.88,79.03,78.87,78.95,99543.0,72.3035,72.441,72.2943,72.3677,99543.0
2020-09-22 09:40:00,78.94,79.0,78.68,78.69,88953.0,72.3585,72.4135,72.1202,72.1294,88953.0
2020-09-22 09:50:00,78.68,78.68,78.57,78.65,33255.0,72.1202,72.1202,72.0194,72.0927,33255.0
2020-09-22 10:00:00,78.65,78.76,78.64,78.75,31987.0,72.0927,72.1935,72.0835,72.1843,31987.0
2020-09-22 10:10:00,78.74,78.87,78.72,78.87,27834.0,72.1752,72.2943,72.1569,72.2943,27834.0
2020-09-22 10:20:00,78.86,78.91,78.78,78.91,14925.0,72.2852,72.331,72.2118,72.331,14925.0
2020-09-22 10:30:00,78.92,78.95,78.79,78.79,24125.0,72.3402,72.3677,72.221,72.221,24125.0
2020-09-22 10:40:00,78.79,78.82,78.56,78.56,285641.0,72.221,72.2485,72.0102,72.0102,285641.0
2020-09-22 10:50:00,78.56,78.66,78.36,78.36,39226.0,72.0102,72.1019,71.8269,71.8269,39226.0
2020-09-22 11:00:00,78.39,78.41,78.28,78.34,16215.0,71.8544,71.8727,71.7535,71.8085,16215.0
2020-09-22 11:10:00,78.36,78.56,78.33,78.55,35170.0,71.8269,72.0102,71.7994,72.001,35170.0
2020-09-22 11:20:00,78.55,78.58,78.5,78.54,16033.0,72.001,72.0285,71.9552,71.9919,16033.0
2020-09-22 11:30:00,78.55,78.57,78.33,78.46,22654.0,72.001,72.0194,71.7994,71.9185,22654.0
2020-09-22 11:40:00,78.46,78.55,78.45,78.54,7399.0,71.9185,72.001,71.9094,71.9919,7399.0
2020-09-22 11:50:00,78.54,78.58,78.49,78.57,5533.0,71.9919,72.0285,71.946,72.0194,5533.0
2020-09-22 12:00:00,78.58,78.7,78.57,78.67,8892.0,72.0285,72.1385,72.0194,72.111,8892.0
2020-09-22 12:10:00,78.67,78.71,78.65,78.65,1100.0,72.111,72.1477,72.0927,72.0927,1100.0
2020-09-22 12:20:00,78.62,78.69,78.61,78.67,10136.0,72.0652,72.1294,72.056,72.111,10136.0
2020-09-22 12:30:00,78.68,78.68,78.63,78.67,13593.0,72.1202,72.1202,72.0744,72.111,13593.0
2020-09-22 12:40:00,78.67,78.67,78.55,78.55,3609.0,72.111,72.111,72.001,72.001,3609.0
2020-09-22 12:50:00,78.54,78.56,78.41,78.47,12753.0,71.9919,72.0102,71.8727,71.9277,12753.0
2020-09-22 13:00:00,78.5,78.56,78.47,78.56,15568.0,71.9552,72.0102,71.9277,72.0102,15568.0
2020-09-22 13:10:00,78.56,78.67,78.56,78.67,26108.0,72.0102,72.111,72.0102,72.111,26108.0
2020-09-22 13:20:00,78.66,78.77,78.65,78.75,43628.0,72.1019,72.2027,72.0927,72.1843,43628.0
2020-09-22 13:30:00,78.75,78.76,78.72,78.75,30328.0,72.1843,72.1935,72.1569,72.1843,30328.0
2020-09-22 13:40:00,78.76,78.86,78.75,78.86,35074.0,72.1935,72.2852,72.1843,72.2852,35074.0
2020-09-22 13:50:00,78.86,78.89,78.83,78.88,36329.0,72.2852,72.3127,72.2577,72.3035,36329.0
2020-09-22 14:00:00,78.88,79.04,78.88,79.0,100505.0,72.3035,72.4502,72.3035,72.4135,100505.0
2020-09-22 14:10:00,78.99,79.04,78.96,79.03,207531.0,72.4043,72.4502,72.3768,72.441,207531.0
2020-09-22 14:20:00,79.02,79.02,78.91,78.96,53994.0,72.4318,72.4318,72.331,72.3768,53994.0
2020-09-22 14:30:00,78.97,79.0,78.9,78.98,40942.0,72.386,72.4135,72.3218,72.3952,40942.0
2020-09-22 14:40:00,78.97,79.01,78.94,78.95,35488.0,72.386,72.4227,72.3585,72.3677,35488.0
2020-09-22 14:50:00,78.94,78.98,78.9,78.93,52834.0,72.3585,72.3952,72.3218,72.3493,52834.0
2020-09-22 15:00:00,78.92,79.0,78.87,78.99,44922.0,72.3402,72.4135,72.2943,72.4043,44922.0
2020-09-22 15:10:00,78.99,79.01,78.91,78.99,44644.0,72.4043,72.4227,72.331,72.4043,44644.0
2020-09-22 15:20:00,78.99,79.13,78.96,79.12,43196.0,72.4043,72.5327,72.3768,72.5235,43196.0
2020-09-22 15:30:00,79.12,79.13,79.01,79.13,115281.0,72.5235,72.5327,72.4227,72.5327,115281.0
2020-09-22 15:40:00,79.13,79.29,79.13,79.26,69354.0,72.5327,72.6793,72.5327,72.6518,69354.0
2020-09-22 15:50:00,79.27,79.27,79.14,79.19,185539.0,72.661,72.661,72.5418,72.5877,185539.0
2020-09-23 09:30:00,79.37,79.37,79.25,79.37,145286.0,72.7527,72.7527,72.6427,72.7527,145286.0
2020-09-23 09:40:00,79.37,79.38,79.27,79.36,199097.0,72.7527,72.7618,72.661,72.7435,199097.0
2020-09-23 09:50:00,79.35,79.35,79.09,79.13,180517.0,72.7343,72.7343,72.496,72.5327,180517.0
2020-09-23 10:00:00,79.13,79.2,79.01,79.02,181045.0,72.5327,72.5968,72.4227,72.4318,181045.0
2020-09-23 10:10:00,79.03,79.08,78.95,78.95,144551.0,72.441,72.4868,72.3677,72.3677,144551.0
2020-09-23 10:20:00,78.96,79.07,78.88,79.04,349105.0,72.3768,72.4777,72.3035,72.4502,349105.0
2020-09-23 10:30:00,79.04,79.08,78.8,78.86,216205.0,72.4502,72.4868,72.2302,72.2852,216205.0
2020-09-23 10:40:00,78.86,79.07,78.86,79.07,172503.0,72.2852,72.4777,72.2852,72.4777,172503.0
2020-09-23 10:50:00,79.09,79.09,78.89,78.95,179736.0,72.496,72.496,72.3127,72.3677,179736.0
2020-09-23 11:00:00,78.95,79.09,78.89,79.06,171168.0,72.3677,72.496,72.3127,72.4685,171168.0
2020-09-23 11:10:00,79.07,79.08,78.95,79.01,177350.0,72.4777,72.4868,72.3677,72.4227,177350.0
2020-09-23 11:20:00,79.01,79.02,78.81,78.85,187861.0,72.4227,72.4318,72.2393,72.276,187861.0
2020-09-23 11:30:00,78.84,78.87,78.74,78.85,407656.0,72.2668,72.2943,72.1752,72.276,407656.0
2020-09-23 11:40:00,78.86,78.86,78.69,78.7,164496.0,72.2852,72.2852,72.1294,72.1385,164496.0
2020-09-23 11:50:00,78.7,78.7,78.58,78.61,149315.0,72.1385,72.1385,72.0285,72.056,149315.0
2020-09-23 12:00:00,78.6,78.74,78.56,78.71,169309.0,72.0469,72.1752,72.0102,72.1477,169309.0
2020-09-23 12:10:00,78.72,78.76,78.65,78.66,141175.0,72.1569,72.1935,72.0927,72.1019,141175.0
2020-09-23 12:20:00,78.66,78.74,78.57,78.73,146678.0,72.1019,72.1752,72.0194,72.166,146678.0
2020-09-23 12:30:00,78.72,78.84,78.67,78.84,116646.0,72.1569,72.2668,72.111,72.2668,116646.0
2020-09-23 12:40:00,78.84,78.89,78.81,78.86,92247.0,72.2668,72.3127,72.2393,72.2852,92247.0
2020-09-23 12:50:00,78.85,78.89,78.82,78.89,121025.0,72.276,72.3127,72.2485,72.3127,121025.0
2020-09-23 13:00:00,78.9,78.9,78.78,78.82,305687.0,72.3218,72.3218,72.2118,72.2485,305687.0
2020-09-23 13:10:00,78.82,78.87,78.78,78.85,116714.0,72.2485,72.2943,72.2118,72.276,116714.0
2020-09-23 13:20:00,78.84,78.86,78.7,78.71,106250.0,72.2668,72.2852,72.1385,72.1477,106250.0
2020-09-23 13:30:00,78.71,78.74,78.66,78.67,105556.0,72.1477,72.1752,72.1019,72.111,105556.0
2020-09-23 13:40:00,78.66,78.66,78.56,78.63,140878.0,72.1019,72.1019,72.0102,72.0744,140878.0
2020-09-23 13:50:00,78.63,78.63,78.49,78.54,143565.0,72.0744,72.0744,71.946,71.9919,143565.0
2020-09-23 14:00:00,78.54,78.54,78.39,78.42,423482.0,71.9919,71.9919,71.8544,71.8819,423482.0
2020-09-23 14:10:00,78.41,78.43,78.08,78.1,191500.0,71.8727,71.891,71.5702,71.5885,191500.0
2020-09-23 14:20:00,78.15,78.22,78.07,78.15,158998.0,71.6344,71.6985,71.561,71.6344,158998.0
2020-09-23 14:30:00,78.15,78.21,78.08,78.18,208434.0,71.6344,71.6894,71.5702,71.6619,208434.0
2020-09-23 14:40:00,78.18,78.18,77.96,77.99,182287.0,71.6619,71.6619,71.4602,71.4877,182287.0
2020-09-23 14:50:00,78.01,78.1,77.83,77.87,204196.0,71.506,71.5885,71.3411,71.3777,204196.0
2020-09-23 15:00:00,77.88,77.93,77.64,77.78,457022.0,71.3869,71.4327,71.1669,71.2952,457022.0
2020-09-23 15:10:00,77.77,77.96,77.76,77.88,176403.0,71.2861,71.4602,71.2769,71.3869,176403.0
2020-09-23 15:20:00,77.89,77.94,77.71,77.9,243462.0,71.3961,71.4419,71.2311,71.4052,243462.0
2020-09-23 15:30:00,77.89,77.95,77.81,77.88,237940.0,71.3961,71.451,71.3227,71.3869,237940.0
2020-09-23 15:40:00,77.88,77.96,77.69,77.75,307297.0,71.3869,71.4602,71.2127,71.2677,307297.0
2020-09-23 15:50:00,77.74,77.86,77.61,77.7,765262.0,71.2586,71.3686,71.1394,71.2219,765262.0
2020-09-24 09:30:00,77.25,77.41,76.97,77.0,82678.0,70.8094,70.9561,70.5528,70.5803,82678.0
2020-09-24 09:40:00,76.99,77.49,76.94,77.47,162760.0,70.5711,71.0294,70.5253,71.0111,162760.0
2020-09-24 09:50:00,77.48,77.56,77.36,77.45,90432.0,71.0202,71.0936,70.9102,70.9927,90432.0
2020-09-24 10:00:00,77.46,77.86,77.46,77.83,129457.0,71.0019,71.3686,71.0019,71.3411,129457.0
2020-09-24 10:10:00,77.82,77.88,77.7,77.76,141123.0,71.3319,71.3869,71.2219,71.2769,141123.0
2020-09-24 10:20:00,77.71,77.72,77.46,77.47,86037.0,71.2311,71.2402,71.0019,71.0111,86037.0
2020-09-24 10:30:00,77.47,77.47,77.17,77.2,182369.0,71.0111,71.0111,70.7361,70.7636,182369.0
2020-09-24 10:40:00,77.21,77.48,77.19,77.43,162559.0,70.7727,71.0202,70.7544,70.9744,162559.0
2020-09-24 10:50:00,77.4,77.56,77.33,77.55,53816.0,70.9469,71.0936,70.8827,71.0844,53816.0
2020-09-24 11:00:00,77.56,77.59,77.29,77.33,54587.0,71.0936,71.1211,70.8461,70.8827,54587.0
2020-09-24 11:10:00,77.33,77.54,77.32,77.42,91036.0,70.8827,71.0752,70.8736,70.9652,91036.0
2020-09-24 11:20:00,77.43,77.68,77.39,77.59,52704.0,70.9744,71.2036,70.9377,71.1211,52704.0
2020-09-24 11:30:00,77.6,77.79,77.57,77.77,45270.0,71.1302,71.3044,71.1027,71.2861,45270.0
2020-09-24 11:40:00,77.78,77.87,77.67,77.7,52608.0,71.2952,71.3777,71.1944,71.2219,52608.0
2020-09-24 11:50:00,77.7,77.92,77.7,77.92,40628.0,71.2219,71.4235,71.2219,71.4235,40628.0
2020-09-24 12:00:00,77.93,78.05,77.91,78.04,27754.0,71.4327,71.5427,71.4144,71.5335,27754.0
2020-09-24 12:10:00,78.04,78.06,77.9,77.93,37535.0,71.5335,71.5519,71.4052,71.4327,37535.0
2020-09-24 12:20:00,77.94,78.06,77.91,77.96,27215.0,71.4419,71.5519,71.4144,71.4602,27215.0
2020-09-24 12:30:00,77.96,77.98,77.73,77.74,55385.0,71.4602,71.4785,71.2494,71.2586,55385.0
2020-09-24 12:40:00,77.74,77.89,77.72,77.89,19163.0,71.2586,71.3961,71.2402,71.3961,19163.0
2020-09-24 12:50:00,77.9,78.05,77.83,78.04,35378.0,71.4052,71.5427,71.3411,71.5335,35378.0
2020-09-24 13:00:00,78.03,78.13,78.02,78.11,40091.0,71.5244,71.616,71.5152,71.5977,40091.0
2020-09-24 13:10:00,78.12,78.33,78.12,78.2,54826.0,71.6069,71.7994,71.6069,71.6802,54826.0
2020-09-24 13:20:00,78.21,78.33,78.21,78.31,48675.0,71.6894,71.7994,71.6894,71.781,48675.0
2020-09-24 13:30:00,78.34,78.42,78.28,78.35,52023.0,71.8085,71.8819,71.7535,71.8177,52023.0
2020-09-24 13:40:00,78.35,78.43,78.32,78.34,48131.0,71.8177,71.891,71.7902,71.8085,48131.0
2020-09-24 13:50:00,78.35,78.41,78.2,78.22,82841.0,71.8177,71.8727,71.6802,71.6985,82841.0
2020-09-24 14:00:00,78.23,78.28,78.13,78.2,51582.0,71.7077,71.7535,71.616,71.6802,51582.0
2020-09-24 14:10:00,78.2,78.25,78.0,78.0,37062.0,71.6802,71.726,71.4969,71.4969,37062.0
2020-09-24 14:20:00,78.01,78.05,77.92,77.98,29822.0,71.506,71.5427,71.4235,71.4785,29822.0
2020-09-24 14:30:00,77.99,78.09,77.97,78.09,42979.0,71.4877,71.5794,71.4694,71.5794,42979.0
2020-09-24 14:40:00,78.09,78.18,77.91,77.91,48644.0,71.5794,71.6619,71.4144,71.4144,48644.0
2020-09-24 14:50:00,77.89,77.94,77.66,77.67,37318.0,71.3961,71.4419,71.1852,71.1944,37318.0
2020-09-24 15:00:00,77.67,77.73,77.63,77.71,44888.0,71.1944,71.2494,71.1577,71.2311,44888.0
2020-09-24 15:10:00,77.7,77.84,77.66,77.68,87014.0,71.2219,71.3502,71.1852,71.2036,87014.0
2020-09-24 15:20:00,77.69,77.69,77.44,77.51,118815.0,71.2127,71.2127,70.9836,71.0477,118815.0
2020-09-24 15:30:00,77.5,77.71,77.43,77.71,89790.0,71.0386,71.2311,70.9744,71.2311,89790.0
2020-09-24 15:40:00,77.73,77.91,77.7,77.71,61710.0,71.2494,71.4144,71.2219,71.2311,61710.0
2020-09-24 15:50:00,77.71,77.85,77.66,77.77,188130.0,71.2311,71.3594,71.1852,71.2861,188130.0
2020-09-25 09:30:00,77.37,77.48,77.28,77.35,205643.0,70.9194,71.0202,70.8369,70.9011,205643.0
2020-09-25 09:40:00,77.37,77.57,77.3,77.35,44078.0,70.9194,71.1027,70.8552,70.9011,44078.0
2020-09-25 09:50:00,77.33,77.54,77.28,77.54,37006.0,70.8827,71.0752,70.8369,71.0752,37006.0
2020-09-25 10:00:00,77.53,77.56,77.37,77.41,145156.0,71.0661,71.0936,70.9194,70.9561,145156.0
2020-09-25 10:10:00,77.41,77.41,77.12,77.36,67006.0,70.9561,70.9561,70.6902,70.9102,67006.0
2020-09-25 10:20:00,77.41,77.67,77.37,77.63,32293.0,70.9561,71.1944,70.9194,71.1577,32293.0
2020-09-25 10:30:00,77.64,77.77,77.54,77.76,103847.0,71.1669,71.2861,71.0752,71.2769,103847.0
2020-09-25 10:40:00,77.78,77.85,77.66,77.7,72001.0,71.2952,71.3594,71.1852,71.2219,72001.0
2020-09-25 10:50:00,77.7,77.83,77.68,77.73,44851.0,71.2219,71.3411,71.2036,71.2494,44851.0
2020-09-25 11:00:00,77.75,77.8,77.62,77.69,73559.0,71.2677,71.3136,71.1486,71.2127,73559.0
2020-09-25 11:10:00,77.63,77.89,77.63,77.89,26154.0,71.1577,71.3961,71.1577,71.3961,26154.0
2020-09-25 11:20:00,77.88,77.94,77.85,77.85,43785.0,71.3869,71.4419,71.3594,71.3594,43785.0
2020-09-25 11:30:00,77.85,77.93,77.8,77.84,15233.0,71.3594,71.4327,71.3136,71.3502,15233.0
2020-09-25 11:40:00,77.86,77.9,77.69,77.69,15061.0,71.3686,71.4052,71.2127,71.2127,15061.0
2020-09-25 11:50:00,77.69,77.74,77.66,77.66,12057.0,71.2127,71.2586,71.1852,71.1852,12057.0
2020-09-25 12:00:00,77.67,77.9,77.67,77.9,50362.0,71.1944,71.4052,71.1944,71.4052,50362.0
2020-09-25 12:10:00,77.9,77.94,77.81,77.83,48310.0,71.4052,71.4419,71.3227,71.3411,48310.0
2020-09-25 12:20:00,77.84,77.86,77.76,77.82,58813.0,71.3502,71.3686,71.2769,71.3319,58813.0
2020-09-25 12:30:00,77.82,77.85,77.76,77.84,26124.0,71.3319,71.3594,71.2769,71.3502,26124.0
2020-09-25 12:40:00,77.85,77.9,77.85,77.85,32887.0,71.3594,71.4052,71.3594,71.3594,32887.0
2020-09-25 12:50:00,77.86,77.94,77.85,77.94,24997.0,71.3686,71.4419,71.3594,71.4419,24997.0
2020-09-25 13:00:00,77.93,78.02,77.9,78.0,28881.0,71.4327,71.5152,71.4052,71.4969,28881.0
2020-09-25 13:10:00,78.02,78.06,77.98,77.98,27134.0,71.5152,71.5519,71.4785,71.4785,27134.0
2020-09-25 13:20:00,77.99,78.04,77.98,78.02,6417.0,71.4877,71.5335,71.4785,71.5152,6417.0
2020-09-25 13:30:00,78.03,78.08,78.01,78.03,14408.0,71.5244,71.5702,71.506,71.5244,14408.0
2020-09-25 13:40:00,78.04,78.17,78.04,78.16,55152.0,71.5335,71.6527,71.5335,71.6435,55152.0
2020-09-25 13:50:00,78.16,78.21,78.15,78.17,26571.0,71.6435,71.6894,71.6344,71.6527,26571.0
2020-09-25 14:00:00,78.17,78.26,78.17,78.24,11382.0,71.6527,71.7352,71.6527,71.7169,11382.0
2020-09-25 14:10:00,78.22,78.31,78.2,78.31,10501.0,71.6985,71.781,71.6802,71.781,10501.0
2020-09-25 14:20:00,78.32,78.34,78.29,78.33,6753.0,71.7902,71.8085,71.7627,71.7994,6753.0
2020-09-25 14:30:00,78.31,78.32,78.26,78.31,6981.0,71.781,71.7902,71.7352,71.781,6981.0
2020-09-25 14:40:00,78.3,78.33,78.25,78.31,15569.0,71.7719,71.7994,71.726,71.781,15569.0
2020-09-25 14:50:00,78.31,78.41,78.31,78.4,9574.0,71.781,71.8727,71.781,71.8635,9574.0
2020-09-25 15:00:00,78.41,78.6,78.41,78.6,159450.0,71.8727,72.0469,71.8727,72.0469,159450.0
2020-09-25 15:10:00,78.59,78.69,78.55,78.68,29509.0,72.0377,72.1294,72.001,72.1202,29509.0
2020-09-25 15:20:00,78.67,78.7,78.63,78.66,13929.0,72.111,72.1385,72.0744,72.1019,13929.0
2020-09-25 15:30:00,78.65,78.65,78.47,78.47,33474.0,72.0927,72.0927,71.9277,71.9277,33474.0
2020-09-25 15:40:00,78.48,78.57,78.45,78.57,76935.0,71.9369,72.0194,71.9094,72.0194,76935.0
2020-09-25 15:50:00,78.56,78.63,78.47,78.59,303112.0,72.0102,72.0744,71.9277,72.0377,303112.0
2020-09-28 09:30:00,79.69,79.8,79.61,79.65,68244.0,73.046,73.1468,72.9726,73.0093,68244.0
2020-09-28 09:40:00,79.65,79.75,79.55,79.56,41909.0,73.0093,73.101,72.9177,72.9268,41909.0
2020-09-28 09:50:00,79.55,79.58,79.45,79.56,25795.0,72.9177,72.9452,72.826,72.9268,25795.0
2020-09-28 10:00:00,79.59,79.62,79.51,79.53,45070.0,72.9543,72.9818,72.881,72.8993,45070.0
2020-09-28 10:10:00,79.55,79.78,79.54,79.77,36987.0,72.9177,73.1285,72.9085,73.1193,36987.0
2020-09-28 10:20:00,79.78,79.87,79.76,79.8,35662.0,73.1285,73.211,73.1101,73.1468,35662.0
2020-09-28 10:30:00,79.78,79.87,79.69,79.7,17060.0,73.1285,73.211,73.046,73.0551,17060.0
2020-09-28 10:40:00,79.69,79.77,79.61,79.62,24596.0,73.046,73.1193,72.9726,72.9818,24596.0
2020-09-28 10:50:00,79.63,79.63,79.53,79.56,27784.0,72.991,72.991,72.8993,72.9268,27784.0
2020-09-28 11:00:00,79.58,79.67,79.55,79.67,13221.0,72.9452,73.0276,72.9177,73.0276,13221.0
2020-09-28 11:10:00,79.68,79.72,79.66,79.71,12918.0,73.0368,73.0735,73.0185,73.0643,12918.0
2020-09-28 11:20:00,79.7,79.76,79.64,79.74,147335.0,73.0551,73.1101,73.0001,73.0918,147335.0
2020-09-28 11:30:00,79.74,79.8,79.7,79.79,33960.0,73.0918,73.1468,73.0551,73.1376,33960.0
2020-09-28 11:40:00,79.78,79.78,79.68,79.71,16246.0,73.1285,73.1285,73.0368,73.0643,16246.0
2020-09-28 11:50:00,79.7,79.73,79.63,79.69,5306.0,73.0551,73.0826,72.991,73.046,5306.0
2020-09-28 12:00:00,79.68,79.68,79.62,79.66,25563.0,73.0368,73.0368,72.9818,73.0185,25563.0
2020-09-28 12:10:00,79.65,79.69,79.57,79.57,10617.0,73.0093,73.046,72.936,72.936,10617.0
2020-09-28 12:20:00,79.61,79.61,79.56,79.6,4345.0,72.9726,72.9726,72.9268,72.9635,4345.0
2020-09-28 12:30:00,79.62,79.64,79.56,79.63,6599.0,72.9818,73.0001,72.9268,72.991,6599.0
2020-09-28 12:40:00,79.63,79.73,79.63,79.72,4600.0,72.991,73.0826,72.991,73.0735,4600.0
2020-09-28 12:50:00,79.73,79.76,79.73,79.76,7123.0,73.0826,73.1101,73.0826,73.1101,7123.0
2020-09-28 13:00:00,79.77,79.77,79.68,79.68,94494.0,73.1193,73.1193,73.0368,73.0368,94494.0
2020-09-28 13:10:00,79.69,79.74,79.68,79.73,7365.0,73.046,73.0918,73.0368,73.0826,7365.0
2020-09-28 13:20:00,79.74,79.79,79.73,79.76,3328.0,73.0918,73.1376,73.0826,73.1101,3328.0
2020-09-28 13:30:00,79.77,79.84,79.77,79.83,7503.0,73.1193,73.1835,73.1193,73.1743,7503.0
2020-09-28 13:40:00,79.83,79.85,79.81,79.84,9778.0,73.1743,73.1926,73.156,73.1835,9778.0
2020-09-28 13:50:00,79.84,79.86,79.82,79.85,15709.0,73.1835,73.2018,73.1651,73.1926,15709.0
2020-09-28 14:00:00,79.85,79.85,79.78,79.83,38527.0,73.1926,73.1926,73.1285,73.1743,38527.0
2020-09-28 14:10:00,79.83,79.89,79.83,79.85,61914.0,73.1743,73.2293,73.1743,73.1926,61914.0
2020-09-28 14:20:00,79.84,79.84,79.78,79.83,35911.0,73.1835,73.1835,73.1285,73.1743,35911.0
2020-09-28 14:30:00,79.83,79.88,79.82,79.88,72768.0,73.1743,73.2201,73.1651,73.2201,72768.0
2020-09-28 14:40:00,79.89,79.93,79.85,79.87,45761.0,73.2293,73.266,73.1926,73.211,45761.0
2020-09-28 14:50:00,79.89,79.9,79.87,79.89,7438.0,73.2293,73.2385,73.211,73.2293,7438.0
2020-09-28 15:00:00,79.88,79.89,79.78,79.78,59248.0,73.2201,73.2293,73.1285,73.1285,59248.0
2020-09-28 15:10:00,79.79,79.87,79.77,79.82,32661.0,73.1376,73.211,73.1193,73.1651,32661.0
2020-09-28 15:20:00,79.83,79.87,79.8,79.86,16289.0,73.1743,73.211,73.1468,73.2018,16289.0
2020-09-28 15:30:00,79.85,79.85,79.69,79.76,77515.0,73.1926,73.1926,73.046,73.1101,77515.0
2020-09-28 15:40:00,79.75,79.84,79.72,79.72,33752.0,73.101,73.1835,73.0735,73.0735,33752.0
2020-09-28 15:50:00,79.72,79.82,79.68,79.81,229477.0,73.0735,73.1651,73.0368,73.156,229477.0
2020-09-29 09:30:00,79.73,79.82,79.73,79.81,8229.0,73.0826,73.1651,73.0826,73.156,8229.0
2020-09-29 09:40:00,79.85,79.87,79.67,79.82,18851.0,73.1926,73.211,73.0276,73.1651,18851.0
2020-09-29 09:50:00,79.82,79.84,79.72,79.75,13202.0,73.1651,73.1835,73.0735,73.101,13202.0
2020-09-29 10:00:00,79.78,79.9,79.7,79.87,1301222.0,73.1285,73.2385,73.0551,73.211,1301222.0
2020-09-29 10:10:00,79.9,79.93,79.88,79.9,24385.0,73.2385,73.266,73.2201,73.2385,24385.0
2020-09-29 10:20:00,79.91,79.94,79.85,79.89,31766.0,73.2476,73.2751,73.1926,73.2293,31766.0
2020-09-29 10:30:00,79.92,79.93,79.6,79.62,60903.0,73.2568,73.266,72.9635,72.9818,60903.0
2020-09-29 10:40:00,79.63,79.65,79.5,79.57,12316.0,72.991,73.0093,72.8718,72.936,12316.0
2020-09-29 10:50:00,79.59,79.6,79.53,79.58,7256.0,72.9543,72.9635,72.8993,72.9452,7256.0
2020-09-29 11:00:00,79.6,79.63,79.49,79.56,53225.0,72.9635,72.991,72.8627,72.9268,53225.0
2020-09-29 11:10:00,79.56,79.62,79.55,79.61,46655.0,72.9268,72.9818,72.9177,72.9726,46655.0
2020-09-29 11:20:00,79.6,79.7,79.6,79.63,19597.0,72.9635,73.0551,72.9635,72.991,19597.0
2020-09-29 11:30:00,79.64,79.72,79.62,79.7,6230.0,73.0001,73.0735,72.9818,73.0551,6230.0
2020-09-29 11:40:00,79.7,79.7,79.37,79.4,15993.0,73.0551,73.0551,72.7527,72.7802,15993.0
2020-09-29 11:50:00,79.4,79.52,79.39,79.46,19513.0,72.7802,72.8902,72.771,72.8352,19513.0
2020-09-29 12:00:00,79.46,79.47,79.35,79.46,22686.0,72.8352,72.8443,72.7343,72.8352,22686.0
2020-09-29 12:10:00,79.46,79.47,79.42,79.45,16056.0,72.8352,72.8443,72.7985,72.826,16056.0
2020-09-29 12:20:00,79.44,79.49,79.41,79.48,8953.0,72.8168,72.8627,72.7893,72.8535,8953.0
2020-09-29 12:30:00,79.47,79.55,79.46,79.54,8230.0,72.8443,72.9177,72.8352,72.9085,8230.0
2020-09-29 12:40:00,79.54,79.57,79.51,79.57,20492.0,72.9085,72.936,72.881,72.936,20492.0
2020-09-29 12:50:00,79.56,79.62,79.54,79.6,18226.0,72.9268,72.9818,72.9085,72.9635,18226.0
2020-09-29 13:00:00,79.6,79.61,79.42,79.43,12111.0,72.9635,72.9726,72.7985,72.8077,12111.0
2020-09-29 13:10:00,79.45,79.47,79.39,79.47,19794.0,72.826,72.8443,72.771,72.8443,19794.0
2020-09-29 13:20:00,79.48,79.57,79.48,79.57,12389.0,72.8535,72.936,72.8535,72.936,12389.0
2020-09-29 13:30:00,79.58,79.61,79.57,79.59,20509.0,72.9452,72.9726,72.936,72.9543,20509.0
2020-09-29 13:40:00,79.61,79.62,79.58,79.6,18389.0,72.9726,72.9818,72.9452,72.9635,18389.0
2020-09-29 13:50:00,79.62,79.75,79.62,79.72,36248.0,72.9818,73.101,72.9818,73.0735,36248.0
2020-09-29 14:00:00,79.71,79.72,79.66,79.69,27366.0,73.0643,73.0735,73.0185,73.046,27366.0
2020-09-29 14:10:00,79.71,79.75,79.66,79.75,9152.0,73.0643,73.101,73.0185,73.101,9152.0
2020-09-29 14:20:00,79.74,79.79,79.72,79.78,17249.0,73.0918,73.1376,73.0735,73.1285,17249.0
2020-09-29 14:30:00,79.78,79.83,79.76,79.8,12034.0,73.1285,73.1743,73.1101,73.1468,12034.0
2020-09-29 14:40:00,79.77,79.8,79.76,79.76,5490.0,73.1193,73.1468,73.1101,73.1101,5490.0
2020-09-29 14:50:00,79.75,79.8,79.71,79.71,10587.0,73.101,73.1468,73.0643,73.0643,10587.0
2020-09-29 15:00:00,79.72,79.75,79.68,79.71,7431.0,73.0735,73.101,73.0368,73.0643,7431.0
2020-09-29 15:10:00,79.72,79.78,79.69,79.77,43323.0,73.0735,73.1285,73.046,73.1193,43323.0
2020-09-29 15:20:00,79.77,79.77,79.64,79.67,6473.0,73.1193,73.1193,73.0001,73.0276,6473.0
2020-09-29 15:30:00,79.66,79.7,79.57,79.6,20973.0,73.0185,73.0551,72.936,72.9635,20973.0
2020-09-29 15:40:00,79.6,79.69,79.59,79.68,19401.0,72.9635,73.046,72.9543,73.0368,19401.0
2020-09-29 15:50:00,79.67,79.7,79.53,79.54,57562.0,73.0276,73.0551,72.8993,72.9085,57562.0
2020-09-30 09:30:00,79.63,79.85,79.63,79.75,307124.0,72.991,73.1926,72.991,73.101,307124.0
2020-09-30 09:40:00,79.74,79.89,79.71,79.83,267727.0,73.0918,73.2293,73.0643,73.1743,267727.0
2020-09-30 09:50:00,79.83,80.02,79.81,80.0,285349.0,73.1743,73.3485,73.156,73.3301,285349.0
2020-09-30 10:00:00,80.01,80.16,80.0,80.08,505738.0,73.3393,73.4768,73.3301,73.4035,505738.0
2020-09-30 10:10:00,80.08,80.22,80.08,80.16,218922.0,73.4035,73.5318,73.4035,73.4768,218922.0
2020-09-30 10:20:00,80.14,80.25,80.14,80.18,276418.0,73.4585,73.5593,73.4585,73.4951,276418.0
2020-09-30 10:30:00,80.18,80.26,80.18,80.23,210828.0,73.4951,73.5685,73.4951,73.541,210828.0
2020-09-30 10:40:00,80.23,80.34,80.16,80.23,207370.0,73.541,73.6418,73.4768,73.541,207370.0
2020-09-30 10:50:00,80.23,80.28,80.19,80.2,210532.0,73.541,73.5868,73.5043,73.5135,210532.0
2020-09-30 11:00:00,80.19,80.23,80.13,80.2,190819.0,73.5043,73.541,73.4493,73.5135,190819.0
2020-09-30 11:10:00,80.2,80.32,80.2,80.29,130577.0,73.5135,73.6235,73.5135,73.596,130577.0
2020-09-30 11:20:00,80.29,80.37,80.23,80.29,209458.0,73.596,73.6693,73.541,73.596,209458.0
2020-09-30 11:30:00,80.28,80.32,80.15,80.21,178563.0,73.5868,73.6235,73.4676,73.5226,178563.0
2020-09-30 11:40:00,80.21,80.26,80.14,80.26,210725.0,73.5226,73.5685,73.4585,73.5685,210725.0
2020-09-30 11:50:00,80.26,80.27,80.22,80.25,153678.0,73.5685,73.5776,73.5318,73.5593,153678.0
2020-09-30 12:00:00,80.25,80.32,80.25,80.3,125049.0,73.5593,73.6235,73.5593,73.6051,125049.0
2020-09-30 12:10:00,80.3,80.35,80.29,80.32,92873.0,73.6051,73.651,73.596,73.6235,92873.0
2020-09-30 12:20:00,80.32,80.39,80.32,80.38,269336.0,73.6235,73.6876,73.6235,73.6785,269336.0
2020-09-30 12:30:00,80.38,80.4,80.27,80.29,137429.0,73.6785,73.6968,73.5776,73.596,137429.0
2020-09-30 12:40:00,80.29,80.3,80.25,80.28,157411.0,73.596,73.6051,73.5593,73.5868,157411.0
2020-09-30 12:50:00,80.28,80.31,80.25,80.3,208449.0,73.5868,73.6143,73.5593,73.6051,208449.0
2020-09-30 13:00:00,80.31,80.31,80.12,80.14,126633.0,73.6143,73.6143,73.4401,73.4585,126633.0
2020-09-30 13:10:00,80.15,80.19,80.12,80.17,143988.0,73.4676,73.5043,73.4401,73.486,143988.0
2020-09-30 13:20:00,80.17,80.22,80.13,80.19,115556.0,73.486,73.5318,73.4493,73.5043,115556.0
2020-09-30 13:30:00,80.2,80.32,80.19,80.31,400858.0,73.5135,73.6235,73.5043,73.6143,400858.0
2020-09-30 13:40:00,80.31,80.35,80.3,80.34,130635.0,73.6143,73.651,73.6051,73.6418,130635.0
2020-09-30 13:50:00,80.34,80.37,80.33,80.36,133244.0,73.6418,73.6693,73.6326,73.6601,133244.0
2020-09-30 14:00:00,80.37,80.49,80.35,80.48,132636.0,73.6693,73.7793,73.651,73.7701,132636.0
2020-09-30 14:10:00,80.48,80.5,80.43,80.44,162254.0,73.7701,73.7884,73.7243,73.7334,162254.0
2020-09-30 14:20:00,80.44,80.52,80.03,80.23,262488.0,73.7334,73.8068,73.3576,73.541,262488.0
2020-09-30 14:30:00,80.22,80.22,80.04,80.04,199598.0,73.5318,73.5318,73.3668,73.3668,199598.0
2020-09-30 14:40:00,80.05,80.08,79.77,79.81,239513.0,73.376,73.4035,73.1193,73.156,239513.0
2020-09-30 14:50:00,79.81,80.1,79.78,80.08,266949.0,73.156,73.4218,73.1285,73.4035,266949.0
2020-09-30 15:00:00,80.08,80.14,79.99,80.08,262039.0,73.4035,73.4585,73.321,73.4035,262039.0
2020-09-30 15:10:00,80.08,80.11,79.62,79.65,341360.0,73.4035,73.431,72.9818,73.0093,341360.0
2020-09-30 15:20:00,79.65,79.81,79.53,79.78,286559.0,73.0093,73.156,72.8993,73.1285,286559.0
2020-09-30 15:30:00,79.78,79.85,79.66,79.8,378030.0,73.1285,73.1926,73.0185,73.1468,378030.0
2020-09-30 15:40:00,79.8,80.07,79.74,80.05,452139.0,73.1468,73.3943,73.0918,73.376,452139.0
2020-09-30 15:50:00,80.05,80.18,79.89,79.9,923449.0,73.376,73.4951,73.2293,73.2385,923449.0
2020-10-01 09:30:00,80.53,80.66,80.51,80.55,433482.0,73.8159,73.9351,73.7976,73.8343,433482.0
2020-10-01 09:40:00,80.55,80.66,80.4,80.52,165616.0,73.8343,73.9351,73.6968,73.8068,165616.0
2020-10-01 09:50:00,80.52,80.53,80.3,80.33,172533.0,73.8068,73.8159,73.6051,73.6326,172533.0
2020-10-01 10:00:00,80.32,80.39,80.14,80.17,202445.0,73.6235,73.6876,73.4585,73.486,202445.0
2020-10-01 10:10:00,80.16,80.27,80.07,80.23,100130.0,73.4768,73.5776,73.3943,73.541,100130.0
2020-10-01 10:20:00,80.25,80.31,80.11,80.21,75337.0,73.5593,73.6143,73.431,73.5226,75337.0
2020-10-01 10:30:00,80.21,80.47,80.17,80.45,69931.0,73.5226,73.7609,73.486,73.7426,69931.0
2020-10-01 10:40:00,80.46,80.48,80.33,80.35,66723.0,73.7518,73.7701,73.6326,73.651,66723.0
2020-10-01 10:50:00,80.36,80.41,80.23,80.36,79175.0,73.6601,73.706,73.541,73.6601,79175.0
2020-10-01 11:00:00,80.36,80.43,80.23,80.3,91639.0,73.6601,73.7243,73.541,73.6051,91639.0
2020-10-01 11:10:00,80.28,80.43,80.21,80.33,64428.0,73.5868,73.7243,73.5226,73.6326,64428.0
2020-10-01 11:20:00,80.35,80.48,80.34,80.47,42178.0,73.651,73.7701,73.6418,73.7609,42178.0
2020-10-01 11:30:00,80.47,80.56,80.45,80.49,63530.0,73.7609,73.8434,73.7426,73.7793,63530.0
2020-10-01 11:40:00,80.51,80.51,80.4,80.4,35010.0,73.7976,73.7976,73.6968,73.6968,35010.0
2020-10-01 11:50:00,80.41,80.51,80.39,80.48,50713.0,73.706,73.7976,73.6876,73.7701,50713.0
2020-10-01 12:00:00,80.48,80.49,80.33,80.38,54998.0,73.7701,73.7793,73.6326,73.6785,54998.0
2020-10-01 12:10:00,80.37,80.41,80.26,80.34,156098.0,73.6693,73.706,73.5685,73.6418,156098.0
2020-10-01 12:20:00,80.34,80.47,80.34,80.46,52673.0,73.6418,73.7609,73.6418,73.7518,52673.0
2020-10-01 12:30:00,80.46,80.49,80.4,80.46,28295.0,73.7518,73.7793,73.6968,73.7518,28295.0
2020-10-01 12:40:00,80.46,80.52,80.46,80.5,25123.0,73.7518,73.8068,73.7518,73.7884,25123.0
2020-10-01 12:50:00,80.5,80.52,80.45,80.48,39475.0,73.7884,73.8068,73.7426,73.7701,39475.0
2020-10-01 13:00:00,80.48,80.58,80.46,80.57,29831.0,73.7701,73.8618,73.7518,73.8526,29831.0
2020-10-01 13:10:00,80.56,80.57,80.46,80.49,31097.0,73.8434,73.8526,73.7518,73.7793,31097.0
2020-10-01 13:20:00,80.5,80.53,80.41,80.45,60329.0,73.7884,73.8159,73.706,73.7426,60329.0
2020-10-01 13:30:00,80.47,80.52,80.43,80.51,35599.0,73.7609,73.8068,73.7243,73.7976,35599.0
2020-10-01 13:40:00,80.5,80.52,80.45,80.45,32134.0,73.7884,73.8068,73.7426,73.7426,32134.0
2020-10-01 13:50:00,80.45,80.5,80.26,80.33,76717.0,73.7426,73.7884,73.5685,73.6326,76717.0
2020-10-01 14:00:00,80.33,80.46,80.1,80.15,133765.0,73.6326,73.7518,73.4218,73.4676,133765.0
2020-10-01 14:10:00,80.18,80.22,80.09,80.17,50103.0,73.4951,73.5318,73.4126,73.486,50103.0
2020-10-01 14:20:00,80.17,80.36,80.16,80.35,52599.0,73.486,73.6601,73.4768,73.651,52599.0
2020-10-01 14:30:00,80.36,80.46,80.36,80.44,148555.0,73.6601,73.7518,73.6601,73.7334,148555.0
2020-10-01 14:40:00,80.45,80.49,80.41,80.44,43991.0,73.7426,73.7793,73.706,73.7334,43991.0
2020-10-01 14:50:00,80.44,80.53,80.43,80.5,41607.0,73.7334,73.8159,73.7243,73.7884,41607.0
2020-10-01 15:00:00,80.51,80.58,80.47,80.48,73421.0,73.7976,73.8618,73.7609,73.7701,73421.0
2020-10-01 15:10:00,80.48,80.52,80.4,80.4,58123.0,73.7701,73.8068,73.6968,73.6968,58123.0
2020-10-01 15:20:00,80.37,80.38,80.28,80.32,47125.0,73.6693,73.6785,73.5868,73.6235,47125.0
2020-10-01 15:30:00,80.3,80.38,80.23,80.31,31157.0,73.6051,73.6785,73.541,73.6143,31157.0
2020-10-01 15:40:00,80.31,80.35,80.25,80.33,30206.0,73.6143,73.651,73.5593,73.6326,30206.0
2020-10-01 15:50:00,80.32,80.55,80.32,80.55,84988.0,73.6235,73.8343,73.6235,73.8343,84988.0
2020-10-02 09:30:00,79.36,79.94,79.26,79.91,318199.0,72.7435,73.2751,72.6518,73.2476,318199.0
2020-10-02 09:40:00,79.91,79.96,79.8,79.94,56484.0,73.2476,73.2935,73.1468,73.2751,56484.0
2020-10-02 09:50:00,79.95,79.95,79.73,79.88,57198.0,73.2843,73.2843,73.0826,73.2201,57198.0
2020-10-02 10:00:00,79.88,80.16,79.88,80.12,50662.0,73.2201,73.4768,73.2201,73.4401,50662.0
2020-10-02 10:10:00,80.12,80.17,79.99,80.03,57010.0,73.4401,73.486,73.321,73.3576,57010.0
2020-10-02 10:20:00,80.04,80.1,79.91,80.07,91879.0,73.3668,73.4218,73.2476,73.3943,91879.0
2020-10-02 10:30:00,80.06,80.08,79.93,79.93,55554.0,73.3851,73.4035,73.266,73.266,55554.0
2020-10-02 10:40:00,79.89,79.98,79.84,79.95,32661.0,73.2293,73.3118,73.1835,73.2843,32661.0
2020-10-02 10:50:00,79.95,80.02,79.89,79.99,5844.0,73.2843,73.3485,73.2293,73.321,5844.0
2020-10-02 11:00:00,79.98,80.08,79.9,80.02,49656.0,73.3118,73.4035,73.2385,73.3485,49656.0
2020-10-02 11:10:00,80.01,80.15,79.98,80.13,15478.0,73.3393,73.4676,73.3118,73.4493,15478.0
2020-10-02 11:20:00,80.12,80.19,80.1,80.11,142116.0,73.4401,73.5043,73.4218,73.431,142116.0
2020-10-02 11:30:00,80.1,80.12,79.92,79.93,59750.0,73.4218,73.4401,73.2568,73.266,59750.0
2020-10-02 11:40:00,79.91,79.99,79.87,79.98,33586.0,73.2476,73.321,73.211,73.3118,33586.0
2020-10-02 11:50:00,79.99,80.0,79.7,79.71,40664.0,73.321,73.3301,73.0551,73.0643,40664.0
2020-10-02 12:00:00,79.7,79.84,79.54,79.81,62085.0,73.0551,73.1835,72.9085,73.156,62085.0
2020-10-02 12:10:00,79.8,80.21,79.8,80.17,160522.0,73.1468,73.5226,73.1468,73.486,160522.0
2020-10-02 12:20:00,80.23,80.31,80.14,80.16,43930.0,73.541,73.6143,73.4585,73.4768,43930.0
2020-10-02 12:30:00,80.17,80.27,80.07,80.25,169814.0,73.486,73.5776,73.3943,73.5593,169814.0
2020-10-02 12:40:00,80.25,80.29,80.19,80.21,35563.0,73.5593,73.596,73.5043,73.5226,35563.0
2020-10-02 12:50:00,80.22,80.26,80.14,80.17,24403.0,73.5318,73.5685,73.4585,73.486,24403.0
2020-10-02 13:00:00,80.18,80.23,80.06,80.11,38756.0,73.4951,73.541,73.3851,73.431,38756.0
2020-10-02 13:10:00,80.11,80.2,80.05,80.13,21380.0,73.431,73.5135,73.376,73.4493,21380.0
2020-10-02 13:20:00,80.12,80.22,80.1,80.18,12537.0,73.4401,73.5318,73.4218,73.4951,12537.0
2020-10-02 13:30:00,80.18,80.2,80.03,80.12,51979.0,73.4951,73.5135,73.3576,73.4401,51979.0
2020-10-02 13:40:00,80.13,80.13,79.88,79.92,100928.0,73.4493,73.4493,73.2201,73.2568,100928.0
2020-10-02 13:50:00,79.93,80.0,79.86,79.98,36430.0,73.266,73.3301,73.2018,73.3118,36430.0
2020-10-02 14:00:00,79.98,80.18,79.98,80.17,21849.0,73.3118,73.4951,73.3118,73.486,21849.0
2020-10-02 14:10:00,80.17,80.21,80.14,80.17,13996.0,73.486,73.5226,73.4585,73.486,13996.0
2020-10-02 14:20:00,80.17,80.19,80.12,80.13,13489.0,73.486,73.5043,73.4401,73.4493,13489.0
2020-10-02 14:30:00,80.15,80.17,80.05,80.07,34547.0,73.4676,73.486,73.376,73.3943,34547.0
2020-10-02 14:40:00,80.07,80.14,80.04,80.06,28779.0,73.3943,73.4585,73.3668,73.3851,28779.0
2020-10-02 14:50:00,80.06,80.18,80.01,80.12,55184.0,73.3851,73.4951,73.3393,73.4401,55184.0
2020-10-02 15:00:00,80.11,80.14,80.0,80.04,35521.0,73.431,73.4585,73.3301,73.3668,35521.0
2020-10-02 15:10:00,80.06,80.18,79.91,80.03,142412.0,73.3851,73.4951,73.2476,73.3576,142412.0
2020-10-02 15:20:00,80.01,80.1,80.01,80.06,43853.0,73.3393,73.4218,73.3393,73.3851,43853.0
2020-10-02 15:30:00,80.08,80.18,80.05,80.13,48790.0,73.4035,73.4951,73.376,73.4493,48790.0
2020-10-02 15:40:00,80.14,80.14,80.03,80.07,45860.0,73.4585,73.4585,73.3576,73.3943,45860.0
2020-10-02 15:50:00,80.08,80.09,79.86,79.88,66999.0,73.4035,73.4126,73.2018,73.2201,66999.0
2020-10-05 09:30:00,80.39,80.67,80.39,80.63,52054.0,73.6876,73.9443,73.6876,73.9076,52054.0
2020-10-05 09:40:00,80.64,80.72,80.61,80.62,10655.0,73.9168,73.9901,73.8893,73.8984,10655.0
2020-10-05 09:50:00,80.65,80.66,80.59,80.61,24600.0,73.9259,73.9351,73.8709,73.8893,24600.0
2020-10-05 10:00:00,80.61,80.76,80.61,80.75,11117.0,73.8893,74.0268,73.8893,74.0176,11117.0
2020-10-05 10:10:00,80.76,80.81,80.72,80.78,14144.0,74.0268,74.0726,73.9901,74.0451,14144.0
2020-10-05 10:20:00,80.8,80.84,80.79,80.8,53924.0,74.0634,74.1001,74.0543,74.0634,53924.0
2020-10-05 10:30:00,80.82,80.95,80.82,80.86,67922.0,74.0818,74.2009,74.0818,74.1184,67922.0
2020-10-05 10:40:00,80.88,80.95,80.88,80.94,17920.0,74.1368,74.2009,74.1368,74.1918,17920.0
2020-10-05 10:50:00,80.93,80.97,80.92,80.92,11309.0,74.1826,74.2193,74.1734,74.1734,11309.0
2020-10-05 11:00:00,80.92,80.96,80.9,80.93,7670.0,74.1734,74.2101,74.1551,74.1826,7670.0
2020-10-05 11:10:00,80.92,80.98,80.89,80.98,8116.0,74.1734,74.2284,74.1459,74.2284,8116.0
2020-10-05 11:20:00,80.98,80.99,80.93,80.94,15074.0,74.2284,74.2376,74.1826,74.1918,15074.0
2020-10-05 11:30:00,80.94,80.95,80.87,80.87,3100.0,74.1918,74.2009,74.1276,74.1276,3100.0
2020-10-05 11:40:00,80.86,80.9,80.85,80.88,10603.0,74.1184,74.1551,74.1093,74.1368,10603.0
2020-10-05 11:50:00,80.88,80.89,80.86,80.89,3887.0,74.1368,74.1459,74.1184,74.1459,3887.0
2020-10-05 12:00:00,80.9,80.9,80.87,80.89,10314.0,74.1551,74.1551,74.1276,74.1459,10314.0
2020-10-05 12:10:00,80.89,80.92,80.88,80.89,18130.0,74.1459,74.1734,74.1368,74.1459,18130.0
2020-10-05 12:20:00,80.89,80.92,80.89,80.91,21156.0,74.1459,74.1734,74.1459,74.1643,21156.0
2020-10-05 12:30:00,80.92,80.95,80.92,80.94,2297.0,74.1734,74.2009,74.1734,74.1918,2297.0
2020-10-05 12:40:00,80.95,80.96,80.92,80.93,3443.0,74.2009,74.2101,74.1734,74.1826,3443.0
2020-10-05 12:50:00,80.91,80.94,80.91,80.94,7826.0,74.1643,74.1918,74.1643,74.1918,7826.0
2020-10-05 13:00:00,80.93,80.93,80.9,80.92,126603.0,74.1826,74.1826,74.1551,74.1734,126603.0
2020-10-05 13:10:00,80.92,80.96,80.92,80.93,11228.0,74.1734,74.2101,74.1734,74.1826,11228.0
2020-10-05 13:20:00,80.92,80.93,80.88,80.91,18711.0,74.1734,74.1826,74.1368,74.1643,18711.0
2020-10-05 13:30:00,80.92,80.92,80.89,80.92,21063.0,74.1734,74.1734,74.1459,74.1734,21063.0
2020-10-05 13:40:00,80.92,80.92,80.83,80.84,15208.0,74.1734,74.1734,74.0909,74.1001,15208.0
2020-10-05 13:50:00,80.84,80.85,80.78,80.8,33238.0,74.1001,74.1093,74.0451,74.0634,33238.0
2020-10-05 14:00:00,80.8,80.8,80.74,80.8,21167.0,74.0634,74.0634,74.0084,74.0634,21167.0
2020-10-05 14:10:00,80.79,80.85,80.79,80.83,19446.0,74.0543,74.1093,74.0543,74.0909,19446.0
2020-10-05 14:20:00,80.83,80.86,80.79,80.82,21494.0,74.0909,74.1184,74.0543,74.0818,21494.0
2020-10-05 14:30:00,80.82,80.91,80.82,80.89,17910.0,74.0818,74.1643,74.0818,74.1459,17910.0
2020-10-05 14:40:00,80.9,80.92,80.89,80.9,4368.0,74.1551,74.1734,74.1459,74.1551,4368.0
2020-10-05 14:50:00,80.91,81.02,80.91,81.02,13527.0,74.1643,74.2651,74.1643,74.2651,13527.0
2020-10-05 15:00:00,81.01,81.09,80.99,81.08,56976.0,74.2559,74.3293,74.2376,74.3201,56976.0
2020-10-05 15:10:00,81.09,81.19,81.08,81.18,125276.0,74.3293,74.4209,74.3201,74.4118,125276.0
2020-10-05 15:20:00,81.18,81.23,81.16,81.22,125432.0,74.4118,74.4576,74.3934,74.4484,125432.0
2020-10-05 15:30:00,81.22,81.23,81.16,81.17,185583.0,74.4484,74.4576,74.3934,74.4026,185583.0
2020-10-05 15:40:00,81.18,81.23,81.15,81.19,184072.0,74.4118,74.4576,74.3843,74.4209,184072.0
2020-10-05 15:50:00,81.19,81.25,81.17,81.23,349161.0,74.4209,74.4759,74.4026,74.4576,349161.0
2020-10-06 09:30:00,81.33,81.36,81.24,81.25,65526.0,74.5492,74.5767,74.4668,74.4759,65526.0
2020-10-06 09:40:00,81.26,81.28,81.18,81.2,42067.0,74.4851,74.5034,74.4118,74.4301,42067.0
2020-10-06 09:50:00,81.2,81.22,81.12,81.18,44304.0,74.4301,74.4484,74.3568,74.4118,44304.0
2020-10-06 10:00:00,81.18,81.31,81.18,81.3,42451.0,74.4118,74.5309,74.4118,74.5217,42451.0
2020-10-06 10:10:00,81.3,81.42,81.29,81.4,42596.0,74.5217,74.6317,74.5126,74.6134,42596.0
2020-10-06 10:20:00,81.41,81.41,81.33,81.37,41878.0,74.6226,74.6226,74.5492,74.5859,41878.0
2020-10-06 10:30:00,81.38,81.4,81.31,81.33,32188.0,74.5951,74.6134,74.5309,74.5492,32188.0
2020-10-06 10:40:00,81.34,81.43,81.15,81.29,45186.0,74.5584,74.6409,74.3843,74.5126,45186.0
2020-10-06 10:50:00,81.29,81.37,81.27,81.3,45246.0,74.5126,74.5859,74.4942,74.5217,45246.0
2020-10-06 11:00:00,81.31,81.34,81.26,81.27,99367.0,74.5309,74.5584,74.4851,74.4942,99367.0
2020-10-06 11:10:00,81.29,81.29,81.22,81.23,29088.0,74.5126,74.5126,74.4484,74.4576,29088.0
2020-10-06 11:20:00,81.23,81.26,81.1,81.19,122775.0,74.4576,74.4851,74.3384,74.4209,122775.0
2020-10-06 11:30:00,81.18,81.26,81.14,81.24,35665.0,74.4118,74.4851,74.3751,74.4668,35665.0
2020-10-06 11:40:00,81.24,81.25,81.12,81.12,33123.0,74.4668,74.4759,74.3568,74.3568,33123.0
2020-10-06 11:50:00,81.12,81.12,81.03,81.06,26020.0,74.3568,74.3568,74.2743,74.3018,26020.0
2020-10-06 12:00:00,81.06,81.16,81.06,81.15,39498.0,74.3018,74.3934,74.3018,74.3843,39498.0
2020-10-06 12:10:00,81.15,81.19,81.14,81.17,20895.0,74.3843,74.4209,74.3751,74.4026,20895.0
2020-10-06 12:20:00,81.16,81.21,81.14,81.18,25802.0,74.3934,74.4393,74.3751,74.4118,25802.0
2020-10-06 12:30:00,81.19,81.2,81.14,81.2,26569.0,74.4209,74.4301,74.3751,74.4301,26569.0
2020-10-06 12:40:00,81.2,81.31,81.19,81.31,30681.0,74.4301,74.5309,74.4209,74.5309,30681.0
2020-10-06 12:50:00,81.32,81.35,81.32,81.34,25303.0,74.5401,74.5676,74.5401,74.5584,25303.0
2020-10-06 13:00:00,81.34,81.42,81.3,81.41,27296.0,74.5584,74.6317,74.5217,74.6226,27296.0
2020-10-06 13:10:00,81.41,81.42,81.39,81.4,49305.0,74.6226,74.6317,74.6042,74.6134,49305.0
2020-10-06 13:20:00,81.4,81.45,81.36,81.37,27381.0,74.6134,74.6592,74.5767,74.5859,27381.0
2020-10-06 13:30:00,81.36,81.4,81.36,81.38,26531.0,74.5767,74.6134,74.5767,74.5951,26531.0
2020-10-06 13:40:00,81.38,81.42,81.32,81.34,61076.0,74.5951,74.6317,74.5401,74.5584,61076.0
2020-10-06 13:50:00,81.34,81.38,81.32,81.37,66266.0,74.5584,74.5951,74.5401,74.5859,66266.0
2020-10-06 14:00:00,81.37,81.46,81.36,81.41,40874.0,74.5859,74.6684,74.5767,74.6226,40874.0
2020-10-06 14:10:00,81.41,81.5,81.38,81.46,53878.0,74.6226,74.7051,74.5951,74.6684,53878.0
2020-10-06 14:20:00,81.47,81.54,81.46,81.49,25178.0,74.6776,74.7417,74.6684,74.6959,25178.0
2020-10-06 14:30:00,81.5,81.61,81.5,81.59,64539.0,74.7051,74.8059,74.7051,74.7876,64539.0
2020-10-06 14:40:00,81.58,81.68,81.28,81.33,171090.0,74.7784,74.8701,74.5034,74.5492,171090.0
2020-10-06 14:50:00,81.3,81.3,80.4,80.71,341403.0,74.5217,74.5217,73.6968,73.9809,341403.0
2020-10-06 15:00:00,80.63,80.67,80.17,80.42,132814.0,73.9076,73.9443,73.486,73.7151,132814.0
2020-10-06 15:10:00,80.43,80.57,80.34,80.38,114397.0,73.7243,73.8526,73.6418,73.6785,114397.0
2020-10-06 15:20:00,80.39,80.54,80.33,80.54,124389.0,73.6876,73.8251,73.6326,73.8251,124389.0
2020-10-06 15:30:00,80.51,80.72,80.47,80.54,248611.0,73.7976,73.9901,73.7609,73.8251,248611.0
2020-10-06 15:40:00,80.55,80.59,80.24,80.31,178635.0,73.8343,73.8709,73.5501,73.6143,178635.0
2020-10-06 15:50:00,80.3,80.42,80.19,80.32,306465.0,73.6051,73.7151,73.5043,73.6235,306465.0
2020-10-07 09:30:00,81.05,81.24,81.02,81.14,149673.0,74.2926,74.4668,74.2651,74.3751,149673.0
2020-10-07 09:40:00,81.13,81.25,81.13,81.23,117720.0,74.3659,74.4759,74.3659,74.4576,117720.0
2020-10-07 09:50:00,81.23,81.29,81.13,81.16,94268.0,74.4576,74.5126,74.3659,74.3934,94268.0
2020-10-07 10:00:00,81.17,81.17,81.07,81.16,148572.0,74.4026,74.4026,74.3109,74.3934,148572.0
2020-10-07 10:10:00,81.17,81.18,81.02,81.18,127511.0,74.4026,74.4118,74.2651,74.4118,127511.0
2020-10-07 10:20:00,81.17,81.24,81.15,81.19,115710.0,74.4026,74.4668,74.3843,74.4209,115710.0
2020-10-07 10:30:00,81.2,81.27,81.15,81.15,105621.0,74.4301,74.4942,74.3843,74.3843,105621.0
2020-10-07 10:40:00,81.17,81.24,81.15,81.24,70167.0,74.4026,74.4668,74.3843,74.4668,70167.0
2020-10-07 10:50:00,81.26,81.28,81.23,81.25,110265.0,74.4851,74.5034,74.4576,74.4759,110265.0
2020-10-07 11:00:00,81.26,81.34,81.23,81.33,107389.0,74.4851,74.5584,74.4576,74.5492,107389.0
2020-10-07 11:10:00,81.33,81.36,81.24,81.27,78819.0,74.5492,74.5767,74.4668,74.4942,78819.0
2020-10-07 11:20:00,81.26,81.3,81.23,81.29,79638.0,74.4851,74.5217,74.4576,74.5126,79638.0
2020-10-07 11:30:00,81.3,81.33,81.27,81.3,80681.0,74.5217,74.5492,74.4942,74.5217,80681.0
2020-10-07 11:40:00,81.3,81.33,81.29,81.29,72860.0,74.5217,74.5492,74.5126,74.5126,72860.0
2020-10-07 11:50:00,81.3,81.31,81.27,81.27,25833.0,74.5217,74.5309,74.4942,74.4942,25833.0
2020-10-07 12:00:00,81.27,81.29,81.24,81.26,68198.0,74.4942,74.5126,74.4668,74.4851,68198.0
2020-10-07 12:10:00,81.26,81.31,81.26,81.3,63076.0,74.4851,74.5309,74.4851,74.5217,63076.0
2020-10-07 12:20:00,81.3,81.32,81.08,81.16,117599.0,74.5217,74.5401,74.3201,74.3934,117599.0
2020-10-07 12:30:00,81.15,81.28,81.15,81.24,46083.0,74.3843,74.5034,74.3843,74.4668,46083.0
2020-10-07 12:40:00,81.25,81.28,81.23,81.28,28974.0,74.4759,74.5034,74.4576,74.5034,28974.0
2020-10-07 12:50:00,81.26,81.29,81.22,81.29,48735.0,74.4851,74.5126,74.4484,74.5126,48735.0
2020-10-07 13:00:00,81.29,81.33,81.29,81.32,33265.0,74.5126,74.5492,74.5126,74.5401,33265.0
2020-10-07 13:10:00,81.32,81.34,81.29,81.34,41222.0,74.5401,74.5584,74.5126,74.5584,41222.0
2020-10-07 13:20:00,81.31,81.35,81.3,81.33,34518.0,74.5309,74.5676,74.5217,74.5492,34518.0
2020-10-07 13:30:00,81.34,81.35,81.33,81.34,41871.0,74.5584,74.5676,74.5492,74.5584,41871.0
2020-10-07 13:40:00,81.34,81.47,81.34,81.46,98419.0,74.5584,74.6776,74.5584,74.6684,98419.0
2020-10-07 13:50:00,81.48,81.53,81.42,81.43,41430.0,74.6867,74.7326,74.6317,74.6409,41430.0
2020-10-07 14:00:00,81.44,81.49,81.39,81.43,63073.0,74.6501,74.6959,74.6042,74.6409,63073.0
2020-10-07 14:10:00,81.43,81.53,81.42,81.53,45119.0,74.6409,74.7326,74.6317,74.7326,45119.0
2020-10-07 14:20:00,81.52,81.59,81.51,81.56,54006.0,74.7234,74.7876,74.7142,74.7601,54006.0
2020-10-07 14:30:00,81.56,81.58,81.53,81.54,69772.0,74.7601,74.7784,74.7326,74.7417,69772.0
2020-10-07 14:40:00,81.54,81.55,81.46,81.54,73429.0,74.7417,74.7509,74.6684,74.7417,73429.0
2020-10-07 14:50:00,81.53,81.6,81.52,81.58,42702.0,74.7326,74.7967,74.7234,74.7784,42702.0
2020-10-07 15:00:00,81.58,81.63,81.57,81.62,143570.0,74.7784,74.8242,74.7692,74.8151,143570.0
2020-10-07 15:10:00,81.63,81.65,81.6,81.61,86148.0,74.8242,74.8426,74.7967,74.8059,86148.0
2020-10-07 15:20:00,81.61,81.63,81.57,81.59,70125.0,74.8059,74.8242,74.7692,74.7876,70125.0
2020-10-07 15:30:00,81.59,81.6,81.5,81.55,82281.0,74.7876,74.7967,74.7051,74.7509,82281.0
2020-10-07 15:40:00,81.55,81.57,81.51,81.54,134393.0,74.7509,74.7692,74.7142,74.7417,134393.0
2020-10-07 15:50:00,81.55,81.61,81.46,81.46,145498.0,74.7509,74.8059,74.6684,74.6684,145498.0
2020-10-08 09:30:00,81.95,81.97,81.86,81.9,40069.0,75.1176,75.1359,75.0351,75.0717,40069.0
2020-10-08 09:40:00,81.92,81.95,81.81,81.83,70779.0,75.0901,75.1176,74.9892,75.0076,70779.0
2020-10-08 09:50:00,81.83,82.0,81.83,81.99,39906.0,75.0076,75.1634,75.0076,75.1542,39906.0
2020-10-08 10:00:00,82.01,82.03,81.82,81.9,99658.0,75.1726,75.1909,74.9984,75.0717,99658.0
2020-10-08 10:10:00,81.9,81.97,81.89,81.92,42488.0,75.0717,75.1359,75.0626,75.0901,42488.0
2020-10-08 10:20:00,81.92,81.97,81.87,81.91,69070.0,75.0901,75.1359,75.0442,75.0809,69070.0
2020-10-08 10:30:00,81.91,82.06,81.91,82.03,54025.0,75.0809,75.2184,75.0809,75.1909,54025.0
2020-10-08 10:40:00,82.04,82.05,81.95,81.99,47854.0,75.2001,75.2092,75.1176,75.1542,47854.0
2020-10-08 10:50:00,82.0,82.06,81.94,81.98,55067.0,75.1634,75.2184,75.1084,75.1451,55067.0
2020-10-08 11:00:00,81.99,82.04,81.94,82.03,45299.0,75.1542,75.2001,75.1084,75.1909,45299.0
2020-10-08 11:10:00,82.02,82.08,82.0,82.01,112746.0,75.1817,75.2367,75.1634,75.1726,112746.0
2020-10-08 11:20:00,82.01,82.04,81.9,81.93,96733.0,75.1726,75.2001,75.0717,75.0992,96733.0
2020-10-08 11:30:00,81.92,81.95,81.76,81.94,84992.0,75.0901,75.1176,74.9434,75.1084,84992.0
2020-10-08 11:40:00,81.94,81.97,81.91,81.94,19295.0,75.1084,75.1359,75.0809,75.1084,19295.0
2020-10-08 11:50:00,81.94,81.94,81.87,81.9,27854.0,75.1084,75.1084,75.0442,75.0717,27854.0
2020-10-08 12:00:00,81.9,82.04,81.89,82.03,50391.0,75.0717,75.2001,75.0626,75.1909,50391.0
2020-10-08 12:10:00,82.02,82.03,82.0,82.01,23172.0,75.1817,75.1909,75.1634,75.1726,23172.0
2020-10-08 12:20:00,82.01,82.07,82.01,82.05,37243.0,75.1726,75.2276,75.1726,75.2092,37243.0
2020-10-08 12:30:00,82.06,82.08,82.06,82.08,12201.0,75.2184,75.2367,75.2184,75.2367,12201.0
2020-10-08 12:40:00,82.09,82.1,82.06,82.09,69847.0,75.2459,75.255,75.2184,75.2459,69847.0
2020-10-08 12:50:00,82.09,82.1,82.04,82.08,49754.0,75.2459,75.255,75.2001,75.2367,49754.0
2020-10-08 13:00:00,82.09,82.09,82.03,82.06,21528.0,75.2459,75.2459,75.1909,75.2184,21528.0
2020-10-08 13:10:00,82.05,82.06,82.01,82.01,49808.0,75.2092,75.2184,75.1726,75.1726,49808.0
2020-10-08 13:20:00,82.01,82.02,81.98,82.01,21493.0,75.1726,75.1817,75.1451,75.1726,21493.0
2020-10-08 13:30:00,82.0,82.03,81.99,82.01,29301.0,75.1634,75.1909,75.1542,75.1726,29301.0
2020-10-08 13:40:00,82.01,82.03,81.99,82.01,21812.0,75.1726,75.1909,75.1542,75.1726,21812.0
2020-10-08 13:50:00,82.02,82.05,81.98,81.98,73718.0,75.1817,75.2092,75.1451,75.1451,73718.0
2020-10-08 14:00:00,81.99,82.08,81.97,82.08,131702.0,75.1542,75.2367,75.1359,75.2367,131702.0
2020-10-08 14:10:00,82.08,82.09,82.04,82.07,252768.0,75.2367,75.2459,75.2001,75.2276,252768.0
2020-10-08 14:20:00,82.07,82.09,82.06,82.07,155603.0,75.2276,75.2459,75.2184,75.2276,155603.0
2020-10-08 14:30:00,82.07,82.09,82.05,82.09,206085.0,75.2276,75.2459,75.2092,75.2459,206085.0
2020-10-08 14:40:00,82.08,82.09,82.06,82.08,232839.0,75.2367,75.2459,75.2184,75.2367,232839.0
2020-10-08 14:50:00,82.08,82.09,82.05,82.07,141129.0,75.2367,75.2459,75.2092,75.2276,141129.0
2020-10-08 15:00:00,82.07,82.08,81.99,82.03,57394.0,75.2276,75.2367,75.1542,75.1909,57394.0
2020-10-08 15:10:00,82.04,82.11,82.02,82.05,32178.0,75.2001,75.2642,75.1817,75.2092,32178.0
2020-10-08 15:20:00,82.05,82.09,82.03,82.08,22007.0,75.2092,75.2459,75.1909,75.2367,22007.0
2020-10-08 15:30:00,82.08,82.09,82.06,82.07,35710.0,75.2367,75.2459,75.2184,75.2276,35710.0
2020-10-08 15:40:00,82.07,82.09,82.05,82.06,55583.0,75.2276,75.2459,75.2092,75.2184,55583.0
2020-10-08 15:50:00,82.06,82.14,82.03,82.12,111464.0,75.2184,75.2917,75.1909,75.2734,111464.0
2020-10-09 09:30:00,82.54,82.62,82.5,82.51,52135.0,75.6584,75.7317,75.6217,75.6309,52135.0
2020-10-09 09:40:00,82.52,82.54,82.43,82.5,87278.0,75.64,75.6584,75.5575,75.6217,87278.0
2020-10-09 09:50:00,82.5,82.54,82.41,82.51,18690.0,75.6217,75.6584,75.5392,75.6309,18690.0
2020-10-09 10:00:00,82.5,82.56,82.47,82.47,27075.0,75.6217,75.6767,75.5942,75.5942,27075.0
2020-10-09 10:10:00,82.46,82.51,82.41,82.49,35989.0,75.585,75.6309,75.5392,75.6125,35989.0
2020-10-09 10:20:00,82.5,82.5,82.43,82.44,32036.0,75.6217,75.6217,75.5575,75.5667,32036.0
2020-10-09 10:30:00,82.45,82.55,82.44,82.54,26364.0,75.5759,75.6675,75.5667,75.6584,26364.0
2020-10-09 10:40:00,82.53,82.61,82.53,82.6,21433.0,75.6492,75.7225,75.6492,75.7134,21433.0
2020-10-09 10:50:00,82.59,82.6,82.55,82.58,16477.0,75.7042,75.7134,75.6675,75.695,16477.0
2020-10-09 11:00:00,82.58,82.68,82.56,82.64,40463.0,75.695,75.7867,75.6767,75.75,40463.0
2020-10-09 11:10:00,82.65,82.67,82.63,82.63,9471.0,75.7592,75.7775,75.7409,75.7409,9471.0
2020-10-09 11:20:00,82.65,82.66,82.6,82.65,18623.0,75.7592,75.7684,75.7134,75.7592,18623.0
2020-10-09 11:30:00,82.65,82.71,82.65,82.7,22487.0,75.7592,75.8142,75.7592,75.805,22487.0
2020-10-09 11:40:00,82.7,82.84,82.63,82.83,197827.0,75.805,75.9334,75.7409,75.9242,197827.0
2020-10-09 11:50:00,82.83,82.87,82.72,82.84,88595.0,75.9242,75.9609,75.8234,75.9334,88595.0
2020-10-09 12:00:00,82.84,82.89,82.83,82.89,26461.0,75.9334,75.9792,75.9242,75.9792,26461.0
2020-10-09 12:10:00,82.87,82.87,82.82,82.83,7582.0,75.9609,75.9609,75.915,75.9242,7582.0
2020-10-09 12:20:00,82.82,82.87,82.73,82.76,151647.0,75.915,75.9609,75.8325,75.86,151647.0
2020-10-09 12:30:00,82.78,82.84,82.77,82.83,42303.0,75.8784,75.9334,75.8692,75.9242,42303.0
2020-10-09 12:40:00,82.84,82.84,82.75,82.77,74347.0,75.9334,75.9334,75.8509,75.8692,74347.0
2020-10-09 12:50:00,82.77,82.78,82.74,82.77,18912.0,75.8692,75.8784,75.8417,75.8692,18912.0
2020-10-09 13:00:00,82.77,82.81,82.77,82.8,13767.0,75.8692,75.9059,75.8692,75.8967,13767.0
2020-10-09 13:10:00,82.81,82.82,82.76,82.77,30354.0,75.9059,75.915,75.86,75.8692,30354.0
2020-10-09 13:20:00,82.77,82.77,82.73,82.75,16115.0,75.8692,75.8692,75.8325,75.8509,16115.0
2020-10-09 13:30:00,82.74,82.75,82.72,82.74,5658.0,75.8417,75.8509,75.8234,75.8417,5658.0
2020-10-09 13:40:00,82.76,82.8,82.75,82.79,6115.0,75.86,75.8967,75.8509,75.8875,6115.0
2020-10-09 13:50:00,82.79,82.81,82.77,82.8,7925.0,75.8875,75.9059,75.8692,75.8967,7925.0
2020-10-09 14:00:00,82.81,82.81,82.78,82.78,19272.0,75.9059,75.9059,75.8784,75.8784,19272.0
2020-10-09 14:10:00,82.78,82.78,82.74,82.75,37786.0,75.8784,75.8784,75.8417,75.8509,37786.0
2020-10-09 14:20:00,82.75,82.75,82.7,82.73,33612.0,75.8509,75.8509,75.805,75.8325,33612.0
2020-10-09 14:30:00,82.73,82.76,82.63,82.69,99531.0,75.8325,75.86,75.7409,75.7959,99531.0
2020-10-09 14:40:00,82.68,82.77,82.65,82.73,26124.0,75.7867,75.8692,75.7592,75.8325,26124.0
2020-10-09 14:50:00,82.73,82.73,82.69,82.72,22515.0,75.8325,75.8325,75.7959,75.8234,22515.0
2020-10-09 15:00:00,82.72,82.74,82.71,82.73,4156.0,75.8234,75.8417,75.8142,75.8325,4156.0
2020-10-09 15:10:00,82.73,82.77,82.72,82.77,18016.0,75.8325,75.8692,75.8234,75.8692,18016.0
2020-10-09 15:20:00,82.76,82.82,82.76,82.81,13209.0,75.86,75.915,75.86,75.9059,13209.0
2020-10-09 15:30:00,82.81,82.81,82.72,82.73,13955.0,75.9059,75.9059,75.8234,75.8325,13955.0
2020-10-09 15:40:00,82.73,82.75,82.69,82.7,20863.0,75.8325,75.8509,75.7959,75.805,20863.0
2020-10-09 15:50:00,82.7,82.8,82.69,82.79,74628.0,75.805,75.8967,75.7959,75.8875,74628.0
2020-10-12 09:30:00,83.26,83.33,83.2,83.29,39623.0,76.3183,76.3825,76.2633,76.3458,39623.0
2020-10-12 09:40:00,83.29,83.29,83.2,83.23,29106.0,76.3458,76.3458,76.2633,76.2908,29106.0
2020-10-12 09:50:00,83.24,83.27,83.19,83.27,16696.0,76.3,76.3275,76.2542,76.3275,16696.0
2020-10-12 10:00:00,83.26,83.33,83.22,83.28,19980.0,76.3183,76.3825,76.2817,76.3367,19980.0
2020-10-12 10:10:00,83.28,83.35,83.28,83.35,21881.0,76.3367,76.4008,76.3367,76.4008,21881.0
2020-10-12 10:20:00,83.35,83.4,83.33,83.39,19258.0,76.4008,76.4467,76.3825,76.4375,19258.0
2020-10-12 10:30:00,83.39,83.41,83.36,83.38,9900.0,76.4375,76.4558,76.41,76.4283,9900.0
2020-10-12 10:40:00,83.39,83.43,83.39,83.42,13899.0,76.4375,76.4742,76.4375,76.465,13899.0
2020-10-12 10:50:00,83.43,83.53,83.43,83.5,37426.0,76.4742,76.5658,76.4742,76.5383,37426.0
2020-10-12 11:00:00,83.51,83.63,83.51,83.63,61239.0,76.5475,76.6575,76.5475,76.6575,61239.0
2020-10-12 11:10:00,83.63,83.68,83.61,83.64,33912.0,76.6575,76.7033,76.6392,76.6667,33912.0
2020-10-12 11:20:00,83.65,83.69,83.65,83.66,17662.0,76.6758,76.7125,76.6758,76.685,17662.0
2020-10-12 11:30:00,83.65,83.68,83.64,83.66,58881.0,76.6758,76.7033,76.6667,76.685,58881.0
2020-10-12 11:40:00,83.67,83.68,83.6,83.6,23484.0,76.6942,76.7033,76.63,76.63,23484.0
2020-10-12 11:50:00,83.6,83.61,83.56,83.59,12256.0,76.63,76.6392,76.5933,76.6208,12256.0
2020-10-12 12:00:00,83.6,83.65,83.59,83.65,7364.0,76.63,76.6758,76.6208,76.6758,7364.0
2020-10-12 12:10:00,83.65,83.73,83.64,83.72,38235.0,76.6758,76.7492,76.6667,76.74,38235.0
2020-10-12 12:20:00,83.72,83.88,83.72,83.85,92828.0,76.74,76.8866,76.74,76.8591,92828.0
2020-10-12 12:30:00,83.84,83.87,83.82,83.83,8443.0,76.85,76.8775,76.8316,76.8408,8443.0
2020-10-12 12:40:00,83.85,83.93,83.85,83.93,6664.0,76.8591,76.9325,76.8591,76.9325,6664.0
2020-10-12 12:50:00,83.93,83.93,83.84,83.85,23574.0,76.9325,76.9325,76.85,76.8591,23574.0
2020-10-12 13:00:00,83.85,83.85,83.79,83.79,57544.0,76.8591,76.8591,76.8041,76.8041,57544.0
2020-10-12 13:10:00,83.79,83.91,83.78,83.9,20590.0,76.8041,76.9141,76.795,76.905,20590.0
2020-10-12 13:20:00,83.9,83.97,83.9,83.95,23546.0,76.905,76.9691,76.905,76.9508,23546.0
2020-10-12 13:30:00,83.96,84.01,83.9,83.92,25483.0,76.96,77.0058,76.905,76.9233,25483.0
2020-10-12 13:40:00,83.91,83.93,83.86,83.89,217393.0,76.9141,76.9325,76.8683,76.8958,217393.0
2020-10-12 13:50:00,83.89,83.92,83.87,83.91,15868.0,76.8958,76.9233,76.8775,76.9141,15868.0
2020-10-12 14:00:00,83.91,83.98,83.9,83.98,24105.0,76.9141,76.9783,76.905,76.9783,24105.0
2020-10-12 14:10:00,83.97,83.98,83.95,83.96,11792.0,76.9691,76.9783,76.9508,76.96,11792.0
2020-10-12 14:20:00,83.97,84.02,83.93,84.02,9750.0,76.9691,77.015,76.9325,77.015,9750.0
2020-10-12 14:30:00,84.02,84.03,83.94,83.98,18736.0,77.015,77.0241,76.9416,76.9783,18736.0
2020-10-12 14:40:00,83.97,83.98,83.93,83.97,14618.0,76.9691,76.9783,76.9325,76.9691,14618.0
2020-10-12 14:50:00,83.98,84.0,83.91,83.94,29371.0,76.9783,76.9966,76.9141,76.9416,29371.0
2020-10-12 15:00:00,83.94,83.98,83.91,83.91,10903.0,76.9416,76.9783,76.9141,76.9141,10903.0
2020-10-12 15:10:00,83.92,83.92,83.82,83.85,77719.0,76.9233,76.9233,76.8316,76.8591,77719.0
2020-10-12 15:20:00,83.86,83.91,83.84,83.9,11712.0,76.8683,76.9141,76.85,76.905,11712.0
2020-10-12 15:30:00,83.91,83.91,83.82,83.82,21676.0,76.9141,76.9141,76.8316,76.8316,21676.0
2020-10-12 15:40:00,83.82,83.86,83.74,83.74,63564.0,76.8316,76.8683,76.7583,76.7583,63564.0
2020-10-12 15:50:00,83.74,83.82,83.71,83.76,128779.0,76.7583,76.8316,76.7308,76.7766,128779.0
2020-10-13 09:30:00,83.51,83.53,83.33,83.33,46809.0,76.5475,76.5658,76.3825,76.3825,46809.0
2020-10-13 09:40:00,83.33,83.45,83.32,83.41,34097.0,76.3825,76.4925,76.3733,76.4558,34097.0
2020-10-13 09:50:00,83.41,83.44,83.28,83.43,44615.0,76.4558,76.4833,76.3367,76.4742,44615.0
2020-10-13 10:00:00,83.43,83.47,83.28,83.32,32882.0,76.4742,76.5108,76.3367,76.3733,32882.0
2020-10-13 10:10:00,83.31,83.34,83.19,83.31,25934.0,76.3642,76.3917,76.2542,76.3642,25934.0
2020-10-13 10:20:00,83.34,83.43,83.31,83.38,52243.0,76.3917,76.4742,76.3642,76.4283,52243.0
2020-10-13 10:30:00,83.37,83.39,83.27,83.31,73357.0,76.4192,76.4375,76.3275,76.3642,73357.0
2020-10-13 10:40:00,83.33,83.33,83.19,83.23,27085.0,76.3825,76.3825,76.2542,76.2908,27085.0
2020-10-13 10:50:00,83.25,83.39,83.24,83.35,7205.0,76.3092,76.4375,76.3,76.4008,7205.0
2020-10-13 11:00:00,83.37,83.37,83.31,83.35,60907.0,76.4192,76.4192,76.3642,76.4008,60907.0
2020-10-13 11:10:00,83.35,83.39,83.34,83.36,20698.0,76.4008,76.4375,76.3917,76.41,20698.0
2020-10-13 11:20:00,83.41,83.46,83.4,83.4,9180.0,76.4558,76.5017,76.4467,76.4467,9180.0
2020-10-13 11:30:00,83.4,83.47,83.39,83.44,14886.0,76.4467,76.5108,76.4375,76.4833,14886.0
2020-10-13 11:40:00,83.45,83.45,83.34,83.38,16712.0,76.4925,76.4925,76.3917,76.4283,16712.0
2020-10-13 11:50:00,83.38,83.44,83.38,83.42,10457.0,76.4283,76.4833,76.4283,76.465,10457.0
2020-10-13 12:00:00,83.41,83.44,83.39,83.4,19911.0,76.4558,76.4833,76.4375,76.4467,19911.0
2020-10-13 12:10:00,83.4,83.4,83.27,83.32,44651.0,76.4467,76.4467,76.3275,76.3733,44651.0
2020-10-13 12:20:00,83.31,83.41,83.31,83.4,18041.0,76.3642,76.4558,76.3642,76.4467,18041.0
2020-10-13 12:30:00,83.4,83.4,83.3,83.33,24888.0,76.4467,76.4467,76.355,76.3825,24888.0
2020-10-13 12:40:00,83.32,83.38,83.32,83.37,19740.0,76.3733,76.4283,76.3733,76.4192,19740.0
2020-10-13 12:50:00,83.37,83.41,83.36,83.41,14363.0,76.4192,76.4558,76.41,76.4558,14363.0
2020-10-13 13:00:00,83.41,83.41,83.21,83.21,31023.0,76.4558,76.4558,76.2725,76.2725,31023.0
2020-10-13 13:10:00,83.22,83.44,83.22,83.43,39705.0,76.2817,76.4833,76.2817,76.4742,39705.0
2020-10-13 13:20:00,83.42,83.43,83.27,83.34,30727.0,76.465,76.4742,76.3275,76.3917,30727.0
2020-10-13 13:30:00,83.34,83.37,83.3,83.33,37834.0,76.3917,76.4192,76.355,76.3825,37834.0
2020-10-13 13:40:00,83.35,83.36,83.28,83.33,14759.0,76.4008,76.41,76.3367,76.3825,14759.0
2020-10-13 13:50:00,83.32,83.33,83.12,83.16,76691.0,76.3733,76.3825,76.19,76.2267,76691.0
2020-10-13 14:00:00,83.14,83.19,83.08,83.16,21164.0,76.2083,76.2542,76.1533,76.2267,21164.0
2020-10-13 14:10:00,83.14,83.28,83.13,83.27,27878.0,76.2083,76.3367,76.1992,76.3275,27878.0
2020-10-13 14:20:00,83.26,83.27,83.11,83.11,26306.0,76.3183,76.3275,76.1808,76.1808,26306.0
2020-10-13 14:30:00,83.13,83.21,83.0,83.13,84557.0,76.1992,76.2725,76.08,76.1992,84557.0
2020-10-13 14:40:00,83.14,83.19,83.07,83.13,42888.0,76.2083,76.2542,76.1442,76.1992,42888.0
2020-10-13 14:50:00,83.12,83.23,83.09,83.19,39028.0,76.19,76.2908,76.1625,76.2542,39028.0
2020-10-13 15:00:00,83.18,83.28,83.17,83.24,38943.0,76.245,76.3367,76.2358,76.3,38943.0
2020-10-13 15:10:00,83.26,83.36,83.26,83.36,28982.0,76.3183,76.41,76.3183,76.41,28982.0
2020-10-13 15:20:00,83.35,83.46,83.35,83.42,42950.0,76.4008,76.5017,76.4008,76.465,42950.0
2020-10-13 15:30:00,83.42,83.48,83.4,83.42,41570.0,76.465,76.52,76.4467,76.465,41570.0
2020-10-13 15:40:00,83.44,83.47,83.36,83.36,80512.0,76.4833,76.5108,76.41,76.41,80512.0
2020-10-13 15:50:00,83.36,83.4,83.23,83.23,255221.0,76.41,76.4467,76.2908,76.2908,255221.0
2020-10-14 09:30:00,83.4,83.45,83.34,83.43,159330.0,76.4467,76.4925,76.3917,76.4742,159330.0
2020-10-14 09:40:00,83.44,83.58,83.43,83.58,24645.0,76.4833,76.6117,76.4742,76.6117,24645.0
2020-10-14 09:50:00,83.56,83.6,83.54,83.56,51827.0,76.5933,76.63,76.575,76.5933,51827.0
2020-10-14 10:00:00,83.57,83.57,83.48,83.52,35833.0,76.6025,76.6025,76.52,76.5567,35833.0
2020-10-14 10:10:00,83.51,83.51,83.4,83.41,16693.0,76.5475,76.5475,76.4467,76.4558,16693.0
2020-10-14 10:20:00,83.42,83.47,83.27,83.28,46812.0,76.465,76.5108,76.3275,76.3367,46812.0
2020-10-14 10:30:00,83.3,83.34,83.2,83.33,20687.0,76.355,76.3917,76.2633,76.3825,20687.0
2020-10-14 10:40:00,83.35,83.44,83.32,83.39,12541.0,76.4008,76.4833,76.3733,76.4375,12541.0
2020-10-14 10:50:00,83.4,83.42,83.35,83.39,19477.0,76.4467,76.465,76.4008,76.4375,19477.0
2020-10-14 11:00:00,83.4,83.45,83.31,83.45,49820.0,76.4467,76.4925,76.3642,76.4925,49820.0
2020-10-14 11:10:00,83.43,83.44,83.37,83.39,16634.0,76.4742,76.4833,76.4192,76.4375,16634.0
2020-10-14 11:20:00,83.39,83.39,83.3,83.31,48881.0,76.4375,76.4375,76.355,76.3642,48881.0
2020-10-14 11:30:00,83.31,83.34,83.26,83.28,13485.0,76.3642,76.3917,76.3183,76.3367,13485.0
2020-10-14 11:40:00,83.27,83.27,83.04,83.09,47149.0,76.3275,76.3275,76.1167,76.1625,47149.0
2020-10-14 11:50:00,83.09,83.1,82.9,82.92,53496.0,76.1625,76.1717,75.9884,76.0067,53496.0
2020-10-14 12:00:00,82.92,83.06,82.91,83.02,28048.0,76.0067,76.135,75.9975,76.0983,28048.0
2020-10-14 12:10:00,82.98,83.0,82.76,82.78,21589.0,76.0617,76.08,75.86,75.8784,21589.0
2020-10-14 12:20:00,82.78,82.82,82.68,82.82,32706.0,75.8784,75.915,75.7867,75.915,32706.0
2020-10-14 12:30:00,82.81,82.87,82.73,82.81,19351.0,75.9059,75.9609,75.8325,75.9059,19351.0
2020-10-14 12:40:00,82.85,82.88,82.83,82.87,5704.0,75.9425,75.97,75.9242,75.9609,5704.0
2020-10-14 12:50:00,82.85,82.93,82.84,82.87,9270.0,75.9425,76.0158,75.9334,75.9609,9270.0
2020-10-14 13:00:00,82.84,82.97,82.84,82.93,13535.0,75.9334,76.0525,75.9334,76.0158,13535.0
2020-10-14 13:10:00,82.94,82.95,82.9,82.92,11982.0,76.025,76.0342,75.9884,76.0067,11982.0
2020-10-14 13:20:00,82.91,82.92,82.84,82.84,12485.0,75.9975,76.0067,75.9334,75.9334,12485.0
2020-10-14 13:30:00,82.86,82.86,82.75,82.82,63403.0,75.9517,75.9517,75.8509,75.915,63403.0
2020-10-14 13:40:00,82.81,82.91,82.81,82.9,115271.0,75.9059,75.9975,75.9059,75.9884,115271.0
2020-10-14 13:50:00,82.9,82.95,82.87,82.93,164948.0,75.9884,76.0342,75.9609,76.0158,164948.0
2020-10-14 14:00:00,82.93,83.0,82.9,82.98,113580.0,76.0158,76.08,75.9884,76.0617,113580.0
2020-10-14 14:10:00,82.97,83.03,82.95,82.95,27840.0,76.0525,76.1075,76.0342,76.0342,27840.0
2020-10-14 14:20:00,82.95,82.98,82.84,82.86,17264.0,76.0342,76.0617,75.9334,75.9517,17264.0
2020-10-14 14:30:00,82.9,82.9,82.71,82.73,12001.0,75.9884,75.9884,75.8142,75.8325,12001.0
2020-10-14 14:40:00,82.75,82.84,82.73,82.83,60906.0,75.8509,75.9334,75.8325,75.9242,60906.0
2020-10-14 14:50:00,82.81,82.9,82.8,82.88,19894.0,75.9059,75.9884,75.8967,75.97,19894.0
2020-10-14 15:00:00,82.88,83.05,82.86,83.0,23085.0,75.97,76.1258,75.9517,76.08,23085.0
2020-10-14 15:10:00,83.01,83.08,83.01,83.03,17222.0,76.0892,76.1533,76.0892,76.1075,17222.0
2020-10-14 15:20:00,83.02,83.06,82.94,82.98,24157.0,76.0983,76.135,76.025,76.0617,24157.0
2020-10-14 15:30:00,82.97,83.08,82.92,82.95,62728.0,76.0525,76.1533,76.0067,76.0342,62728.0
2020-10-14 15:40:00,82.95,83.02,82.9,82.92,71048.0,76.0342,76.0983,75.9884,76.0067,71048.0
2020-10-14 15:50:00,82.93,83.01,82.78,82.81,79090.0,76.0158,76.0892,75.8784,75.9059,79090.0
2020-10-15 09:30:00,81.63,81.76,81.55,81.71,163938.0,74.8242,74.9434,74.7509,74.8976,163938.0
2020-10-15 09:40:00,81.7,81.87,81.66,81.86,35804.0,74.8884,75.0442,74.8517,75.0351,35804.0
2020-10-15 09:50:00,81.87,82.01,81.86,82.01,49213.0,75.0442,75.1726,75.0351,75.1726,49213.0
2020-10-15 10:00:00,82.02,82.02,81.84,81.84,146324.0,75.1817,75.1817,75.0167,75.0167,146324.0
2020-10-15 10:10:00,81.85,81.98,81.79,81.91,51606.0,75.0259,75.1451,74.9709,75.0809,51606.0
2020-10-15 10:20:00,81.91,81.92,81.78,81.79,24719.0,75.0809,75.0901,74.9617,74.9709,24719.0
2020-10-15 10:30:00,81.82,81.83,81.64,81.68,93493.0,74.9984,75.0076,74.8334,74.8701,93493.0
2020-10-15 10:40:00,81.69,81.75,81.61,81.7,53839.0,74.8792,74.9342,74.8059,74.8884,53839.0
2020-10-15 10:50:00,81.71,81.83,81.67,81.81,28572.0,74.8976,75.0076,74.8609,74.9892,28572.0
2020-10-15 11:00:00,81.8,81.94,81.67,81.92,38792.0,74.9801,75.1084,74.8609,75.0901,38792.0
2020-10-15 11:10:00,81.9,82.04,81.88,82.03,18857.0,75.0717,75.2001,75.0534,75.1909,18857.0
2020-10-15 11:20:00,82.02,82.05,81.92,81.92,28508.0,75.1817,75.2092,75.0901,75.0901,28508.0
2020-10-15 11:30:00,81.95,82.01,81.91,82.01,11127.0,75.1176,75.1726,75.0809,75.1726,11127.0
2020-10-15 11:40:00,82.02,82.08,82.01,82.02,12941.0,75.1817,75.2367,75.1726,75.1817,12941.0
2020-10-15 11:50:00,82.06,82.16,81.97,82.01,112318.0,75.2184,75.31,75.1359,75.1726,112318.0
2020-10-15 12:00:00,82.0,82.09,81.99,82.04,51984.0,75.1634,75.2459,75.1542,75.2001,51984.0
2020-10-15 12:10:00,82.02,82.03,81.98,82.0,38409.0,75.1817,75.1909,75.1451,75.1634,38409.0
2020-10-15 12:20:00,82.01,82.04,81.96,81.98,25856.0,75.1726,75.2001,75.1267,75.1451,25856.0
2020-10-15 12:30:00,81.97,82.0,81.93,81.97,27178.0,75.1359,75.1634,75.0992,75.1359,27178.0
2020-10-15 12:40:00,81.96,82.01,81.88,81.96,39355.0,75.1267,75.1726,75.0534,75.1267,39355.0
2020-10-15 12:50:00,81.95,82.07,81.95,82.07,47931.0,75.1176,75.2276,75.1176,75.2276,47931.0
2020-10-15 13:00:00,82.07,82.09,82.05,82.06,19960.0,75.2276,75.2459,75.2092,75.2184,19960.0
2020-10-15 13:10:00,82.07,82.16,82.07,82.11,30645.0,75.2276,75.31,75.2276,75.2642,30645.0
2020-10-15 13:20:00,82.11,82.18,82.1,82.13,26500.0,75.2642,75.3284,75.255,75.2825,26500.0
2020-10-15 13:30:00,82.13,82.21,82.12,82.18,21426.0,75.2825,75.3559,75.2734,75.3284,21426.0
2020-10-15 13:40:00,82.18,82.27,82.17,82.21,170969.0,75.3284,75.4109,75.3192,75.3559,170969.0
2020-10-15 13:50:00,82.21,82.24,82.21,82.23,140300.0,75.3559,75.3834,75.3559,75.3742,140300.0
2020-10-15 14:00:00,82.23,82.32,82.23,82.31,81383.0,75.3742,75.4567,75.3742,75.4475,81383.0
2020-10-15 14:10:00,82.29,82.31,82.27,82.29,22004.0,75.4292,75.4475,75.4109,75.4292,22004.0
2020-10-15 14:20:00,82.29,82.3,82.26,82.29,11136.0,75.4292,75.4384,75.4017,75.4292,11136.0
2020-10-15 14:30:00,82.29,82.3,82.21,82.22,10951.0,75.4292,75.4384,75.3559,75.365,10951.0
2020-10-15 14:40:00,82.23,82.23,82.15,82.17,10705.0,75.3742,75.3742,75.3009,75.3192,10705.0
2020-10-15 14:50:00,82.18,82.29,82.18,82.28,24809.0,75.3284,75.4292,75.3284,75.42,24809.0
2020-10-15 15:00:00,82.27,82.33,82.27,82.33,12301.0,75.4109,75.4659,75.4109,75.4659,12301.0
2020-10-15 15:10:00,82.33,82.37,82.27,82.37,33569.0,75.4659,75.5025,75.4109,75.5025,33569.0
2020-10-15 15:20:00,82.37,82.44,82.36,82.43,37607.0,75.5025,75.5667,75.4934,75.5575,37607.0
2020-10-15 15:30:00,82.43,82.46,82.39,82.43,58771.0,75.5575,75.585,75.5209,75.5575,58771.0
2020-10-15 15:40:00,82.43,82.49,82.33,82.33,117676.0,75.5575,75.6125,75.4659,75.4659,117676.0
2020-10-15 15:50:00,82.33,82.41,82.32,82.4,203091.0,75.4659,75.5392,75.4567,75.53,203091.0
2020-10-16 09:30:00,82.72,82.76,82.61,82.64,54383.0,75.8234,75.86,75.7225,75.75,54383.0
2020-10-16 09:40:00,82.64,82.72,82.64,82.7,32407.0,75.75,75.8234,75.75,75.805,32407.0
2020-10-16 09:50:00,82.7,82.77,82.6,82.76,20239.0,75.805,75.8692,75.7134,75.86,20239.0
2020-10-16 10:00:00,82.76,82.88,82.76,82.86,15881.0,75.86,75.97,75.86,75.9517,15881.0
2020-10-16 10:10:00,82.87,82.99,82.83,82.99,16151.0,75.9609,76.0708,75.9242,76.0708,16151.0
2020-10-16 10:20:00,83.0,83.09,82.98,83.08,18021.0,76.08,76.1625,76.0617,76.1533,18021.0
2020-10-16 10:30:00,83.1,83.11,83.04,83.05,22522.0,76.1717,76.1808,76.1167,76.1258,22522.0
2020-10-16 10:40:00,83.06,83.06,82.91,82.92,11267.0,76.135,76.135,75.9975,76.0067,11267.0
2020-10-16 10:50:00,82.91,82.95,82.91,82.93,30359.0,75.9975,76.0342,75.9975,76.0158,30359.0
2020-10-16 11:00:00,82.91,82.92,82.85,82.87,36708.0,75.9975,76.0067,75.9425,75.9609,36708.0
2020-10-16 11:10:00,82.87,82.89,82.77,82.82,94522.0,75.9609,75.9792,75.8692,75.915,94522.0
2020-10-16 11:20:00,82.82,82.82,82.67,82.76,64769.0,75.915,75.915,75.7775,75.86,64769.0
2020-10-16 11:30:00,82.74,82.81,82.71,82.77,75437.0,75.8417,75.9059,75.8142,75.8692,75437.0
2020-10-16 11:40:00,82.75,82.85,82.74,82.85,39626.0,75.8509,75.9425,75.8417,75.9425,39626.0
2020-10-16 11:50:00,82.85,82.86,82.82,82.84,30477.0,75.9425,75.9517,75.915,75.9334,30477.0
2020-10-16 12:00:00,82.84,82.85,82.68,82.74,47033.0,75.9334,75.9425,75.7867,75.8417,47033.0
2020-10-16 12:10:00,82.73,82.79,82.7,82.76,19941.0,75.8325,75.8875,75.805,75.86,19941.0
2020-10-16 12:20:00,82.76,82.81,82.72,82.8,33293.0,75.86,75.9059,75.8234,75.8967,33293.0
2020-10-16 12:30:00,82.8,82.8,82.67,82.71,52963.0,75.8967,75.8967,75.7775,75.8142,52963.0
2020-10-16 12:40:00,82.7,82.71,82.63,82.7,38059.0,75.805,75.8142,75.7409,75.805,38059.0
2020-10-16 12:50:00,82.71,82.77,82.65,82.77,12230.0,75.8142,75.8692,75.7592,75.8692,12230.0
2020-10-16 13:00:00,82.77,82.8,82.75,82.79,14026.0,75.8692,75.8967,75.8509,75.8875,14026.0
2020-10-16 13:10:00,82.78,82.85,82.78,82.84,22425.0,75.8784,75.9425,75.8784,75.9334,22425.0
2020-10-16 13:20:00,82.83,82.85,82.81,82.82,4715.0,75.9242,75.9425,75.9059,75.915,4715.0
2020-10-16 13:30:00,82.83,82.84,82.79,82.82,15309.0,75.9242,75.9334,75.8875,75.915,15309.0
2020-10-16 13:40:00,82.83,82.85,82.8,82.85,14427.0,75.9242,75.9425,75.8967,75.9425,14427.0
2020-10-16 13:50:00,82.85,82.87,82.81,82.81,12187.0,75.9425,75.9609,75.9059,75.9059,12187.0
2020-10-16 14:00:00,82.81,82.84,82.75,82.84,53659.0,75.9059,75.9334,75.8509,75.9334,53659.0
2020-10-16 14:10:00,82.84,82.88,82.82,82.85,22956.0,75.9334,75.97,75.915,75.9425,22956.0
2020-10-16 14:20:00,82.86,82.88,82.84,82.88,11360.0,75.9517,75.97,75.9334,75.97,11360.0
2020-10-16 14:30:00,82.87,82.91,82.85,82.88,22988.0,75.9609,75.9975,75.9425,75.97,22988.0
2020-10-16 14:40:00,82.88,82.88,82.83,82.85,16131.0,75.97,75.97,75.9242,75.9425,16131.0
2020-10-16 14:50:00,82.85,82.92,82.85,82.91,7656.0,75.9425,76.0067,75.9425,75.9975,7656.0
2020-10-16 15:00:00,82.91,82.92,82.77,82.79,19640.0,75.9975,76.0067,75.8692,75.8875,19640.0
2020-10-16 15:10:00,82.78,82.78,82.69,82.72,23045.0,75.8784,75.8784,75.7959,75.8234,23045.0
2020-10-16 15:20:00,82.71,82.74,82.67,82.73,28035.0,75.8142,75.8417,75.7775,75.8325,28035.0
2020-10-16 15:30:00,82.71,82.73,82.64,82.65,25790.0,75.8142,75.8325,75.75,75.7592,25790.0
2020-10-16 15:40:00,82.63,82.66,82.58,82.62,71621.0,75.7409,75.7684,75.695,75.7317,71621.0
2020-10-16 15:50:00,82.61,82.61,82.46,82.49,108721.0,75.7225,75.7225,75.585,75.6125,108721.0
2020-10-19 09:30:00,82.83,82.96,82.83,82.95,41069.0,75.9242,76.0433,75.9242,76.0342,41069.0
2020-10-19 09:40:00,82.96,82.97,82.88,82.94,26060.0,76.0433,76.0525,75.97,76.025,26060.0
2020-10-19 09:50:00,82.94,82.98,82.84,82.84,22105.0,76.025,76.0617,75.9334,75.9334,22105.0
2020-10-19 10:00:00,82.81,82.82,82.59,82.59,34173.0,75.9059,75.915,75.7042,75.7042,34173.0
2020-10-19 10:10:00,82.59,82.75,82.51,82.74,33689.0,75.7042,75.8509,75.6309,75.8417,33689.0
2020-10-19 10:20:00,82.73,82.83,82.71,82.83,10430.0,75.8325,75.9242,75.8142,75.9242,10430.0
2020-10-19 10:30:00,82.82,82.82,82.56,82.62,51247.0,75.915,75.915,75.6767,75.7317,51247.0
2020-10-19 10:40:00,82.62,82.69,82.48,82.56,37678.0,75.7317,75.7959,75.6034,75.6767,37678.0
2020-10-19 10:50:00,82.57,82.65,82.54,82.62,29074.0,75.6859,75.7592,75.6584,75.7317,29074.0
2020-10-19 11:00:00,82.65,82.69,82.62,82.64,16636.0,75.7592,75.7959,75.7317,75.75,16636.0
2020-10-19 11:10:00,82.65,82.7,82.58,82.64,14862.0,75.7592,75.805,75.695,75.75,14862.0
2020-10-19 11:20:00,82.59,82.59,82.39,82.52,29526.0,75.7042,75.7042,75.5209,75.64,29526.0
2020-10-19 11:30:00,82.51,82.59,82.44,82.56,53871.0,75.6309,75.7042,75.5667,75.6767,53871.0
2020-10-19 11:40:00,82.56,82.6,82.51,82.51,73248.0,75.6767,75.7134,75.6309,75.6309,73248.0
2020-10-19 11:50:00,82.5,82.54,82.48,82.49,14356.0,75.6217,75.6584,75.6034,75.6125,14356.0
2020-10-19 12:00:00,82.49,82.57,82.42,82.52,15985.0,75.6125,75.6859,75.5484,75.64,15985.0
2020-10-19 12:10:00,82.51,82.54,82.43,82.48,31813.0,75.6309,75.6584,75.5575,75.6034,31813.0
2020-10-19 12:20:00,82.48,82.48,82.39,82.41,55311.0,75.6034,75.6034,75.5209,75.5392,55311.0
2020-10-19 12:30:00,82.41,82.49,82.41,82.44,15565.0,75.5392,75.6125,75.5392,75.5667,15565.0
2020-10-19 12:40:00,82.43,82.51,82.43,82.5,9217.0,75.5575,75.6309,75.5575,75.6217,9217.0
2020-10-19 12:50:00,82.49,82.52,82.45,82.47,11113.0,75.6125,75.64,75.5759,75.5942,11113.0
2020-10-19 13:00:00,82.46,82.49,82.38,82.42,12271.0,75.585,75.6125,75.5117,75.5484,12271.0
2020-10-19 13:10:00,82.4,82.46,82.4,82.44,3913.0,75.53,75.585,75.53,75.5667,3913.0
2020-10-19 13:20:00,82.47,82.49,82.39,82.41,7274.0,75.5942,75.6125,75.5209,75.5392,7274.0
2020-10-19 13:30:00,82.42,82.42,82.3,82.31,24164.0,75.5484,75.5484,75.4384,75.4475,24164.0
2020-10-19 13:40:00,82.32,82.34,82.19,82.22,368221.0,75.4567,75.475,75.3375,75.365,368221.0
2020-10-19 13:50:00,82.23,82.24,82.18,82.22,51366.0,75.3742,75.3834,75.3284,75.365,51366.0
2020-10-19 14:00:00,82.2,82.21,82.12,82.16,84335.0,75.3467,75.3559,75.2734,75.31,84335.0
2020-10-19 14:10:00,82.15,82.27,82.14,82.25,13340.0,75.3009,75.4109,75.2917,75.3925,13340.0
2020-10-19 14:20:00,82.25,82.27,82.22,82.25,16657.0,75.3925,75.4109,75.365,75.3925,16657.0
2020-10-19 14:30:00,82.24,82.24,81.95,81.96,34721.0,75.3834,75.3834,75.1176,75.1267,34721.0
2020-10-19 14:40:00,81.97,81.99,81.77,81.78,64830.0,75.1359,75.1542,74.9526,74.9617,64830.0
2020-10-19 14:50:00,81.78,81.88,81.71,81.72,59812.0,74.9617,75.0534,74.8976,74.9067,59812.0
2020-10-19 15:00:00,81.71,81.71,81.54,81.65,53691.0,74.8976,74.8976,74.7417,74.8426,53691.0
2020-10-19 15:10:00,81.65,81.76,81.58,81.61,65215.0,74.8426,74.9434,74.7784,74.8059,65215.0
2020-10-19 15:20:00,81.6,81.65,81.53,81.64,53081.0,74.7967,74.8426,74.7326,74.8334,53081.0
2020-10-19 15:30:00,81.64,81.76,81.63,81.76,46764.0,74.8334,74.9434,74.8242,74.9434,46764.0
2020-10-19 15:40:00,81.74,81.76,81.63,81.67,38798.0,74.9251,74.9434,74.8242,74.8609,38798.0
2020-10-19 15:50:00,81.66,81.66,81.46,81.65,137718.0,74.8517,74.8517,74.6684,74.8426,137718.0
2020-10-20 09:30:00,82.08,82.18,81.96,82.09,71483.0,75.2367,75.3284,75.1267,75.2459,71483.0
2020-10-20 09:40:00,82.08,82.25,82.05,82.19,49796.0,75.2367,75.3925,75.2092,75.3375,49796.0
2020-10-20 09:50:00,82.2,82.35,82.1,82.35,43125.0,75.3467,75.4842,75.255,75.4842,43125.0
2020-10-20 10:00:00,82.34,82.36,82.27,82.34,82960.0,75.475,75.4934,75.4109,75.475,82960.0
2020-10-20 10:10:00,82.34,82.4,82.31,82.31,55295.0,75.475,75.53,75.4475,75.4475,55295.0
2020-10-20 10:20:00,82.31,82.32,82.18,82.23,24165.0,75.4475,75.4567,75.3284,75.3742,24165.0
2020-10-20 10:30:00,82.23,82.31,82.21,82.27,44475.0,75.3742,75.4475,75.3559,75.4109,44475.0
2020-10-20 10:40:00,82.28,82.33,82.18,82.23,37733.0,75.42,75.4659,75.3284,75.3742,37733.0
2020-10-20 10:50:00,82.23,82.3,82.15,82.15,37901.0,75.3742,75.4384,75.3009,75.3009,37901.0
2020-10-20 11:00:00,82.13,82.14,81.95,82.06,68434.0,75.2825,75.2917,75.1176,75.2184,68434.0
2020-10-20 11:10:00,82.05,82.12,82.04,82.1,39755.0,75.2092,75.2734,75.2001,75.255,39755.0
2020-10-20 11:20:00,82.11,82.17,82.05,82.11,50050.0,75.2642,75.3192,75.2092,75.2642,50050.0
2020-10-20 11:30:00,82.11,82.12,82.03,82.08,19240.0,75.2642,75.2734,75.1909,75.2367,19240.0
2020-10-20 11:40:00,82.08,82.15,82.02,82.14,31033.0,75.2367,75.3009,75.1817,75.2917,31033.0
2020-10-20 11:50:00,82.13,82.19,82.11,82.19,44873.0,75.2825,75.3375,75.2642,75.3375,44873.0
2020-10-20 12:00:00,82.19,82.26,82.18,82.2,39847.0,75.3375,75.4017,75.3284,75.3467,39847.0
2020-10-20 12:10:00,82.2,82.25,82.19,82.2,22584.0,75.3467,75.3925,75.3375,75.3467,22584.0
2020-10-20 12:20:00,82.21,82.22,82.16,82.17,115102.0,75.3559,75.365,75.31,75.3192,115102.0
2020-10-20 12:30:00,82.17,82.47,82.15,82.35,107664.0,75.3192,75.5942,75.3009,75.4842,107664.0
2020-10-20 12:40:00,82.37,82.44,82.34,82.35,20618.0,75.5025,75.5667,75.475,75.4842,20618.0
2020-10-20 12:50:00,82.34,82.36,82.28,82.36,27651.0,75.475,75.4934,75.42,75.4934,27651.0
2020-10-20 13:00:00,82.36,82.45,82.34,82.39,54155.0,75.4934,75.5759,75.475,75.5209,54155.0
2020-10-20 13:10:00,82.4,82.53,82.38,82.5,41225.0,75.53,75.6492,75.5117,75.6217,41225.0
2020-10-20 13:20:00,82.5,82.64,82.48,82.6,43970.0,75.6217,75.75,75.6034,75.7134,43970.0
2020-10-20 13:30:00,82.61,82.67,82.59,82.65,84772.0,75.7225,75.7775,75.7042,75.7592,84772.0
2020-10-20 13:40:00,82.65,82.69,82.62,82.66,22607.0,75.7592,75.7959,75.7317,75.7684,22607.0
2020-10-20 13:50:00,82.64,82.64,82.42,82.48,44360.0,75.75,75.75,75.5484,75.6034,44360.0
2020-10-20 14:00:00,82.49,82.53,82.39,82.48,39609.0,75.6125,75.6492,75.5209,75.6034,39609.0
2020-10-20 14:10:00,82.47,82.59,82.46,82.57,38081.0,75.5942,75.7042,75.585,75.6859,38081.0
2020-10-20 14:20:00,82.57,82.58,82.46,82.46,47285.0,75.6859,75.695,75.585,75.585,47285.0
2020-10-20 14:30:00,82.45,82.5,82.41,82.45,19349.0,75.5759,75.6217,75.5392,75.5759,19349.0
2020-10-20 14:40:00,82.45,82.51,82.36,82.4,29323.0,75.5759,75.6309,75.4934,75.53,29323.0
2020-10-20 14:50:00,82.39,82.39,82.32,82.35,44504.0,75.5209,75.5209,75.4567,75.4842,44504.0
2020-10-20 15:00:00,82.35,82.43,82.12,82.13,70052.0,75.4842,75.5575,75.2734,75.2825,70052.0
2020-10-20 15:10:00,82.14,82.14,81.9,82.1,161093.0,75.2917,75.2917,75.0717,75.255,161093.0
2020-10-20 15:20:00,82.07,82.21,82.02,82.19,57529.0,75.2276,75.3559,75.1817,75.3375,57529.0
2020-10-20 15:30:00,82.19,82.19,82.0,82.1,133115.0,75.3375,75.3375,75.1634,75.255,133115.0
2020-10-20 15:40:00,82.1,82.32,82.1,82.16,187648.0,75.255,75.4567,75.255,75.31,187648.0
2020-10-20 15:50:00,82.14,82.22,82.03,82.04,202946.0,75.2917,75.365,75.1909,75.2001,202946.0
2020-10-21 09:30:00,82.0,82.16,82.0,82.16,38113.0,75.1634,75.31,75.1634,75.31,38113.0
2020-10-21 09:40:00,82.16,82.4,82.16,82.35,202678.0,75.31,75.53,75.31,75.4842,202678.0
2020-10-21 09:50:00,82.36,82.48,82.36,82.46,14065.0,75.4934,75.6034,75.4934,75.585,14065.0
2020-10-21 10:00:00,82.48,82.48,82.38,82.45,14375.0,75.6034,75.6034,75.5117,75.5759,14375.0
2020-10-21 10:10:00,82.46,82.49,82.41,82.46,21491.0,75.585,75.6125,75.5392,75.585,21491.0
2020-10-21 10:20:00,82.48,82.48,82.39,82.4,13983.0,75.6034,75.6034,75.5209,75.53,13983.0
2020-10-21 10:30:00,82.4,82.41,82.35,82.4,20115.0,75.53,75.5392,75.4842,75.53,20115.0
2020-10-21 10:40:00,82.39,82.43,82.29,82.29,6946.0,75.5209,75.5575,75.4292,75.4292,6946.0
2020-10-21 10:50:00,82.28,82.28,82.16,82.19,26706.0,75.42,75.42,75.31,75.3375,26706.0
2020-10-21 11:00:00,82.17,82.2,82.08,82.09,27905.0,75.3192,75.3467,75.2367,75.2459,27905.0
2020-10-21 11:10:00,82.06,82.06,81.86,81.91,54583.0,75.2184,75.2184,75.0351,75.0809,54583.0
2020-10-21 11:20:00,81.91,81.97,81.83,81.97,50080.0,75.0809,75.1359,75.0076,75.1359,50080.0
2020-10-21 11:30:00,81.98,82.1,81.98,82.1,38437.0,75.1451,75.255,75.1451,75.255,38437.0
2020-10-21 11:40:00,82.1,82.12,82.06,82.12,9215.0,75.255,75.2734,75.2184,75.2734,9215.0
2020-10-21 11:50:00,82.11,82.13,81.9,81.94,57697.0,75.2642,75.2825,75.0717,75.1084,57697.0
2020-10-21 12:00:00,81.96,82.06,81.95,82.05,10425.0,75.1267,75.2184,75.1176,75.2092,10425.0
2020-10-21 12:10:00,82.03,82.03,81.93,81.96,36978.0,75.1909,75.1909,75.0992,75.1267,36978.0
2020-10-21 12:20:00,81.98,82.35,81.98,82.13,169918.0,75.1451,75.4842,75.1451,75.2825,169918.0
2020-10-21 12:30:00,82.13,82.14,81.92,81.97,49445.0,75.2825,75.2917,75.0901,75.1359,49445.0
2020-10-21 12:40:00,81.97,82.0,81.85,81.87,31583.0,75.1359,75.1634,75.0259,75.0442,31583.0
2020-10-21 12:50:00,81.86,81.95,81.84,81.9,47469.0,75.0351,75.1176,75.0167,75.0717,47469.0
2020-10-21 13:00:00,81.89,82.0,81.87,81.95,28842.0,75.0626,75.1634,75.0442,75.1176,28842.0
2020-10-21 13:10:00,81.92,82.05,81.92,82.04,50657.0,75.0901,75.2092,75.0901,75.2001,50657.0
2020-10-21 13:20:00,82.03,82.05,81.99,82.03,30264.0,75.1909,75.2092,75.1542,75.1909,30264.0
2020-10-21 13:30:00,82.04,82.08,81.94,81.94,21361.0,75.2001,75.2367,75.1084,75.1084,21361.0
2020-10-21 13:40:00,81.95,82.04,81.95,82.04,10534.0,75.1176,75.2001,75.1176,75.2001,10534.0
2020-10-21 13:50:00,82.07,82.14,81.98,82.01,21063.0,75.2276,75.2917,75.1451,75.1726,21063.0
2020-10-21 14:00:00,82.02,82.1,81.98,82.08,29890.0,75.1817,75.255,75.1451,75.2367,29890.0
2020-10-21 14:10:00,82.05,82.14,82.04,82.08,19397.0,75.2092,75.2917,75.2001,75.2367,19397.0
2020-10-21 14:20:00,82.08,82.21,82.03,82.18,39373.0,75.2367,75.3559,75.1909,75.3284,39373.0
2020-10-21 14:30:00,82.17,82.22,82.15,82.17,15143.0,75.3192,75.365,75.3009,75.3192,15143.0
2020-10-21 14:40:00,82.19,82.26,82.19,82.22,11136.0,75.3375,75.4017,75.3375,75.365,11136.0
2020-10-21 14:50:00,82.22,82.27,82.19,82.26,8524.0,75.365,75.4109,75.3375,75.4017,8524.0
2020-10-21 15:00:00,82.26,82.28,82.09,82.13,43548.0,75.4017,75.42,75.2459,75.2825,43548.0
2020-10-21 15:10:00,82.12,82.15,82.05,82.09,26104.0,75.2734,75.3009,75.2092,75.2459,26104.0
2020-10-21 15:20:00,82.13,82.22,82.11,82.2,10393.0,75.2825,75.365,75.2642,75.3467,10393.0
2020-10-21 15:30:00,82.19,82.24,82.06,82.08,53347.0,75.3375,75.3834,75.2184,75.2367,53347.0
2020-10-21 15:40:00,82.07,82.09,81.86,81.88,62026.0,75.2276,75.2459,75.0351,75.0534,62026.0
2020-10-21 15:50:00,81.87,81.97,81.82,81.82,106824.0,75.0442,75.1359,74.9984,74.9984,106824.0
2020-10-22 09:30:00,81.91,82.0,81.87,81.87,13843.0,75.0809,75.1634,75.0442,75.0442,13843.0
2020-10-22 09:40:00,81.89,82.02,81.89,81.94,29357.0,75.0626,75.1817,75.0626,75.1084,29357.0
2020-10-22 09:50:00,81.94,82.02,81.91,81.96,57912.0,75.1084,75.1817,75.0809,75.1267,57912.0
2020-10-22 10:00:00,81.94,81.97,81.85,81.85,144493.0,75.1084,75.1359,75.0259,75.0259,144493.0
2020-10-22 10:10:00,81.85,81.89,81.79,81.81,734017.0,75.0259,75.0626,74.9709,74.9892,734017.0
2020-10-22 10:20:00,81.76,81.77,81.53,81.61,44346.0,74.9434,74.9526,74.7326,74.8059,44346.0
2020-10-22 10:30:00,81.61,81.62,81.45,81.54,56927.0,74.8059,74.8151,74.6592,74.7417,56927.0
2020-10-22 10:40:00,81.47,81.51,81.35,81.44,71191.0,74.6776,74.7142,74.5676,74.6501,71191.0
2020-10-22 10:50:00,81.47,81.7,81.38,81.68,117747.0,74.6776,74.8884,74.5951,74.8701,117747.0
2020-10-22 11:00:00,81.66,81.76,81.65,81.65,41012.0,74.8517,74.9434,74.8426,74.8426,41012.0
2020-10-22 11:10:00,81.66,81.91,81.66,81.82,71405.0,74.8517,75.0809,74.8517,74.9984,71405.0
2020-10-22 11:20:00,81.83,81.91,81.82,81.85,69887.0,75.0076,75.0809,74.9984,75.0259,69887.0
2020-10-22 11:30:00,81.86,81.87,81.74,81.75,51779.0,75.0351,75.0442,74.9251,74.9342,51779.0
2020-10-22 11:40:00,81.77,81.85,81.72,81.82,97938.0,74.9526,75.0259,74.9067,74.9984,97938.0
2020-10-22 11:50:00,81.83,81.88,81.72,81.72,13351.0,75.0076,75.0534,74.9067,74.9067,13351.0
2020-10-22 12:00:00,81.73,81.77,81.67,81.77,27450.0,74.9159,74.9526,74.8609,74.9526,27450.0
2020-10-22 12:10:00,81.76,81.82,81.74,81.8,44533.0,74.9434,74.9984,74.9251,74.9801,44533.0
2020-10-22 12:20:00,81.79,81.8,81.74,81.77,34036.0,74.9709,74.9801,74.9251,74.9526,34036.0
2020-10-22 12:30:00,81.79,81.79,81.7,81.71,11353.0,74.9709,74.9709,74.8884,74.8976,11353.0
2020-10-22 12:40:00,81.72,81.85,81.68,81.85,22442.0,74.9067,75.0259,74.8701,75.0259,22442.0
2020-10-22 12:50:00,81.85,81.92,81.84,81.91,7364.0,75.0259,75.0901,75.0167,75.0809,7364.0
2020-10-22 13:00:00,81.9,81.97,81.88,81.97,7694.0,75.0717,75.1359,75.0534,75.1359,7694.0
2020-10-22 13:10:00,81.96,82.11,81.96,82.03,28284.0,75.1267,75.2642,75.1267,75.1909,28284.0
2020-10-22 13:20:00,82.03,82.03,82.01,82.01,12130.0,75.1909,75.1909,75.1726,75.1726,12130.0
2020-10-22 13:30:00,82.02,82.04,81.99,82.0,12323.0,75.1817,75.2001,75.1542,75.1634,12323.0
2020-10-22 13:40:00,81.98,82.08,81.96,82.01,16924.0,75.1451,75.2367,75.1267,75.1726,16924.0
2020-10-22 13:50:00,82.03,82.14,82.02,82.09,47710.0,75.1909,75.2917,75.1817,75.2459,47710.0
2020-10-22 14:00:00,82.1,82.15,82.09,82.1,60282.0,75.255,75.3009,75.2459,75.255,60282.0
2020-10-22 14:10:00,82.1,82.22,82.09,82.18,174964.0,75.255,75.365,75.2459,75.3284,174964.0
2020-10-22 14:20:00,82.18,82.2,82.13,82.14,30504.0,75.3284,75.3467,75.2825,75.2917,30504.0
2020-10-22 14:30:00,82.13,82.18,82.11,82.14,48597.0,75.2825,75.3284,75.2642,75.2917,48597.0
2020-10-22 14:40:00,82.14,82.15,82.11,82.11,48023.0,75.2917,75.3009,75.2642,75.2642,48023.0
2020-10-22 14:50:00,82.12,82.16,82.09,82.1,42049.0,75.2734,75.31,75.2459,75.255,42049.0
2020-10-22 15:00:00,82.11,82.12,82.0,82.02,70841.0,75.2642,75.2734,75.1634,75.1817,70841.0
2020-10-22 15:10:00,82.03,82.06,82.01,82.06,54999.0,75.1909,75.2184,75.1726,75.2184,54999.0
2020-10-22 15:20:00,82.06,82.14,82.06,82.14,59459.0,75.2184,75.2917,75.2184,75.2917,59459.0
2020-10-22 15:30:00,82.14,82.22,82.14,82.16,88839.0,75.2917,75.365,75.2917,75.31,88839.0
2020-10-22 15:40:00,82.16,82.19,82.11,82.12,135109.0,75.31,75.3375,75.2642,75.2734,135109.0
2020-10-22 15:50:00,82.13,82.16,82.0,82.1,414638.0,75.2825,75.31,75.1634,75.255,414638.0
2020-10-23 09:30:00,82.43,82.43,82.27,82.31,47615.0,75.5575,75.5575,75.4109,75.4475,47615.0
2020-10-23 09:40:00,82.31,82.31,82.2,82.21,19300.0,75.4475,75.4475,75.3467,75.3559,19300.0
2020-10-23 09:50:00,82.2,82.3,82.2,82.26,11651.0,75.3467,75.4384,75.3467,75.4017,11651.0
2020-10-23 10:00:00,82.26,82.26,82.13,82.16,45548.0,75.4017,75.4017,75.2825,75.31,45548.0
2020-10-23 10:10:00,82.16,82.21,82.1,82.18,73850.0,75.31,75.3559,75.255,75.3284,73850.0
2020-10-23 10:20:00,82.17,82.2,82.09,82.17,14566.0,75.3192,75.3467,75.2459,75.3192,14566.0
2020-10-23 10:30:00,82.16,82.26,82.15,82.19,23903.0,75.31,75.4017,75.3009,75.3375,23903.0
2020-10-23 10:40:00,82.23,82.23,82.11,82.15,14488.0,75.3742,75.3742,75.2642,75.3009,14488.0
2020-10-23 10:50:00,82.14,82.16,82.09,82.16,7038.0,75.2917,75.31,75.2459,75.31,7038.0
2020-10-23 11:00:00,82.15,82.18,82.09,82.18,15531.0,75.3009,75.3284,75.2459,75.3284,15531.0
2020-10-23 11:10:00,82.19,82.23,82.13,82.19,24313.0,75.3375,75.3742,75.2825,75.3375,24313.0
2020-10-23 11:20:00,82.19,82.2,82.0,82.12,33924.0,75.3375,75.3467,75.1634,75.2734,33924.0
2020-10-23 11:30:00,82.11,82.15,82.07,82.09,33656.0,75.2642,75.3009,75.2276,75.2459,33656.0
2020-10-23 11:40:00,82.11,82.16,81.98,82.0,32636.0,75.2642,75.31,75.1451,75.1634,32636.0
2020-10-23 11:50:00,82.0,82.08,81.98,82.08,30558.0,75.1634,75.2367,75.1451,75.2367,30558.0
2020-10-23 12:00:00,82.09,82.15,82.06,82.11,21676.0,75.2459,75.3009,75.2184,75.2642,21676.0
2020-10-23 12:10:00,82.12,82.12,81.91,81.99,129810.0,75.2734,75.2734,75.0809,75.1542,129810.0
2020-10-23 12:20:00,81.97,81.98,81.89,81.98,61163.0,75.1359,75.1451,75.0626,75.1451,61163.0
2020-10-23 12:30:00,81.98,82.04,81.95,82.02,10643.0,75.1451,75.2001,75.1176,75.1817,10643.0
2020-10-23 12:40:00,82.04,82.08,82.02,82.06,8929.0,75.2001,75.2367,75.1817,75.2184,8929.0
2020-10-23 12:50:00,82.05,82.09,81.95,81.99,37419.0,75.2092,75.2459,75.1176,75.1542,37419.0
2020-10-23 13:00:00,81.98,82.14,81.98,82.11,15758.0,75.1451,75.2917,75.1451,75.2642,15758.0
2020-10-23 13:10:00,82.12,82.13,82.08,82.12,15118.0,75.2734,75.2825,75.2367,75.2734,15118.0
2020-10-23 13:20:00,82.12,82.22,82.12,82.2,42480.0,75.2734,75.365,75.2734,75.3467,42480.0
2020-10-23 13:30:00,82.21,82.23,82.18,82.19,16659.0,75.3559,75.3742,75.3284,75.3375,16659.0
2020-10-23 13:40:00,82.18,82.19,82.15,82.18,38121.0,75.3284,75.3375,75.3009,75.3284,38121.0
2020-10-23 13:50:00,82.18,82.21,82.17,82.2,15424.0,75.3284,75.3559,75.3192,75.3467,15424.0
2020-10-23 14:00:00,82.19,82.26,82.17,82.25,37566.0,75.3375,75.4017,75.3192,75.3925,37566.0
2020-10-23 14:10:00,82.26,82.29,82.21,82.27,35762.0,75.4017,75.4292,75.3559,75.4109,35762.0
2020-10-23 14:20:00,82.27,82.31,82.26,82.31,10287.0,75.4109,75.4475,75.4017,75.4475,10287.0
2020-10-23 14:30:00,82.31,82.33,82.28,82.28,13862.0,75.4475,75.4659,75.42,75.42,13862.0
2020-10-23 14:40:00,82.28,82.3,82.25,82.3,15891.0,75.42,75.4384,75.3925,75.4384,15891.0
2020-10-23 14:50:00,82.29,82.31,82.24,82.26,14988.0,75.4292,75.4475,75.3834,75.4017,14988.0
2020-10-23 15:00:00,82.26,82.3,82.25,82.3,15608.0,75.4017,75.4384,75.3925,75.4384,15608.0
2020-10-23 15:10:00,82.32,82.38,82.3,82.34,28901.0,75.4567,75.5117,75.4384,75.475,28901.0
2020-10-23 15:20:00,82.35,82.37,82.32,82.33,28818.0,75.4842,75.5025,75.4567,75.4659,28818.0
2020-10-23 15:30:00,82.34,82.34,82.3,82.34,19453.0,75.475,75.475,75.4384,75.475,19453.0
2020-10-23 15:40:00,82.34,82.42,82.33,82.41,52815.0,75.475,75.5484,75.4659,75.5392,52815.0
2020-10-23 15:50:00,82.41,82.45,82.38,82.45,128291.0,75.5392,75.5759,75.5117,75.5759,128291.0
2020-10-26 09:30:00,81.51,81.71,81.51,81.66,139037.0,74.7142,74.8976,74.7142,74.8517,139037.0
2020-10-26 09:40:00,81.69,81.7,81.53,81.56,68727.0,74.8792,74.8884,74.7326,74.7601,68727.0
2020-10-26 09:50:00,81.56,81.71,81.55,81.68,64124.0,74.7601,74.8976,74.7509,74.8701,64124.0
2020-10-26 10:00:00,81.66,81.75,81.6,81.66,90399.0,74.8517,74.9342,74.7967,74.8517,90399.0
2020-10-26 10:10:00,81.7,81.71,81.63,81.68,69061.0,74.8884,74.8976,74.8242,74.8701,69061.0
2020-10-26 10:20:00,81.68,81.73,81.45,81.46,110363.0,74.8701,74.9159,74.6592,74.6684,110363.0
2020-10-26 10:30:00,81.45,81.45,81.26,81.37,76320.0,74.6592,74.6592,74.4851,74.5859,76320.0
2020-10-26 10:40:00,81.38,81.41,81.18,81.25,146817.0,74.5951,74.6226,74.4118,74.4759,146817.0
2020-10-26 10:50:00,81.25,81.25,81.09,81.1,139353.0,74.4759,74.4759,74.3293,74.3384,139353.0
2020-10-26 11:00:00,81.06,81.06,80.92,80.98,93234.0,74.3018,74.3018,74.1734,74.2284,93234.0
2020-10-26 11:10:00,80.98,81.05,80.8,80.82,77133.0,74.2284,74.2926,74.0634,74.0818,77133.0
2020-10-26 11:20:00,80.82,81.0,80.81,80.95,85361.0,74.0818,74.2468,74.0726,74.2009,85361.0
2020-10-26 11:30:00,80.95,80.96,80.81,80.96,62584.0,74.2009,74.2101,74.0726,74.2101,62584.0
2020-10-26 11:40:00,80.94,80.99,80.82,80.95,89141.0,74.1918,74.2376,74.0818,74.2009,89141.0
2020-10-26 11:50:00,80.91,81.04,80.87,80.94,60739.0,74.1643,74.2834,74.1276,74.1918,60739.0
2020-10-26 12:00:00,80.95,80.99,80.88,80.96,121409.0,74.2009,74.2376,74.1368,74.2101,121409.0
2020-10-26 12:10:00,80.94,81.0,80.91,80.97,28680.0,74.1918,74.2468,74.1643,74.2193,28680.0
2020-10-26 12:20:00,80.99,80.99,80.89,80.94,40934.0,74.2376,74.2376,74.1459,74.1918,40934.0
2020-10-26 12:30:00,80.91,80.91,80.74,80.75,1030549.0,74.1643,74.1643,74.0084,74.0176,1030549.0
2020-10-26 12:40:00,80.74,80.78,80.67,80.68,44783.0,74.0084,74.0451,73.9443,73.9534,44783.0
2020-10-26 12:50:00,80.68,80.71,80.66,80.69,30388.0,73.9534,73.9809,73.9351,73.9626,30388.0
2020-10-26 13:00:00,80.68,80.71,80.61,80.65,45345.0,73.9534,73.9809,73.8893,73.9259,45345.0
2020-10-26 13:10:00,80.7,80.71,80.53,80.53,49667.0,73.9718,73.9809,73.8159,73.8159,49667.0
2020-10-26 13:20:00,80.54,80.57,80.41,80.41,48509.0,73.8251,73.8526,73.706,73.706,48509.0
2020-10-26 13:30:00,80.41,80.44,80.28,80.43,42653.0,73.706,73.7334,73.5868,73.7243,42653.0
2020-10-26 13:40:00,80.43,80.51,80.4,80.51,17769.0,73.7243,73.7976,73.6968,73.7976,17769.0
2020-10-26 13:50:00,80.5,80.65,80.49,80.65,31433.0,73.7884,73.9259,73.7793,73.9259,31433.0
2020-10-26 14:00:00,80.65,80.78,80.59,80.73,96895.0,73.9259,74.0451,73.8709,73.9993,96895.0
2020-10-26 14:10:00,80.74,80.77,80.67,80.75,19886.0,74.0084,74.0359,73.9443,74.0176,19886.0
2020-10-26 14:20:00,80.72,80.89,80.69,80.87,38966.0,73.9901,74.1459,73.9626,74.1276,38966.0
2020-10-26 14:30:00,80.88,80.88,80.78,80.78,70188.0,74.1368,74.1368,74.0451,74.0451,70188.0
2020-10-26 14:40:00,80.78,80.87,80.7,80.72,25201.0,74.0451,74.1276,73.9718,73.9901,25201.0
2020-10-26 14:50:00,80.73,80.85,80.72,80.81,38738.0,73.9993,74.1093,73.9901,74.0726,38738.0
2020-10-26 15:00:00,80.8,80.89,80.71,80.73,66618.0,74.0634,74.1459,73.9809,73.9993,66618.0
2020-10-26 15:10:00,80.76,80.81,80.67,80.76,139037.0,74.0268,74.0726,73.9443,74.0268,139037.0
2020-10-26 15:20:00,80.79,80.88,80.78,80.85,108390.0,74.0543,74.1368,74.0451,74.1093,108390.0
2020-10-26 15:30:00,80.86,80.97,80.8,80.88,282117.0,74.1184,74.2193,74.0634,74.1368,282117.0
2020-10-26 15:40:00,80.87,80.93,80.7,80.7,178654.0,74.1276,74.1826,73.9718,73.9718,178654.0
2020-10-26 15:50:00,80.71,81.05,80.68,81.05,299224.0,73.9809,74.2926,73.9534,74.2926,299224.0
2020-10-27 09:30:00,81.08,81.15,80.93,81.07,88547.0,74.3201,74.3843,74.1826,74.3109,88547.0
2020-10-27 09:40:00,81.07,81.1,80.94,80.97,79113.0,74.3109,74.3384,74.1918,74.2193,79113.0
2020-10-27 09:50:00,80.98,81.12,80.95,81.1,39008.0,74.2284,74.3568,74.2009,74.3384,39008.0
2020-10-27 10:00:00,81.09,81.14,80.98,81.11,61846.0,74.3293,74.3751,74.2284,74.3476,61846.0
2020-10-27 10:10:00,81.12,81.13,80.87,80.88,28830.0,74.3568,74.3659,74.1276,74.1368,28830.0
2020-10-27 10:20:00,80.87,80.89,80.77,80.8,41154.0,74.1276,74.1459,74.0359,74.0634,41154.0
2020-10-27 10:30:00,80.79,80.95,80.78,80.92,34372.0,74.0543,74.2009,74.0451,74.1734,34372.0
2020-10-27 10:40:00,80.93,81.04,80.82,81.02,51727.0,74.1826,74.2834,74.0818,74.2651,51727.0
2020-10-27 10:50:00,81.03,81.05,80.88,80.88,27655.0,74.2743,74.2926,74.1368,74.1368,27655.0
2020-10-27 11:00:00,80.89,80.96,80.84,80.95,61843.0,74.1459,74.2101,74.1001,74.2009,61843.0
2020-10-27 11:10:00,80.94,81.04,80.92,80.93,48689.0,74.1918,74.2834,74.1734,74.1826,48689.0
2020-10-27 11:20:00,80.94,80.99,80.86,80.86,36515.0,74.1918,74.2376,74.1184,74.1184,36515.0
2020-10-27 11:30:00,80.87,80.92,80.79,80.92,80736.0,74.1276,74.1734,74.0543,74.1734,80736.0
2020-10-27 11:40:00,80.93,80.98,80.89,80.96,15202.0,74.1826,74.2284,74.1459,74.2101,15202.0
2020-10-27 11:50:00,80.97,81.1,80.97,81.08,29618.0,74.2193,74.3384,74.2193,74.3201,29618.0
2020-10-27 12:00:00,81.1,81.11,81.05,81.07,29901.0,74.3384,74.3476,74.2926,74.3109,29901.0
2020-10-27 12:10:00,81.08,81.08,80.98,81.03,16177.0,74.3201,74.3201,74.2284,74.2743,16177.0
2020-10-27 12:20:00,81.04,81.09,80.99,81.0,28867.0,74.2834,74.3293,74.2376,74.2468,28867.0
2020-10-27 12:30:00,81.0,81.0,80.88,80.95,31997.0,74.2468,74.2468,74.1368,74.2009,31997.0
2020-10-27 12:40:00,80.94,80.97,80.84,80.88,10516.0,74.1918,74.2193,74.1001,74.1368,10516.0
2020-10-27 12:50:00,80.87,80.92,80.83,80.92,11916.0,74.1276,74.1734,74.0909,74.1734,11916.0
2020-10-27 13:00:00,80.92,80.93,80.88,80.88,14394.0,74.1734,74.1826,74.1368,74.1368,14394.0
2020-10-27 13:10:00,80.89,80.91,80.85,80.87,12337.0,74.1459,74.1643,74.1093,74.1276,12337.0
2020-10-27 13:20:00,80.88,81.02,80.85,81.02,42326.0,74.1368,74.2651,74.1093,74.2651,42326.0
2020-10-27 13:30:00,81.01,81.11,81.01,81.06,25170.0,74.2559,74.3476,74.2559,74.3018,25170.0
2020-10-27 13:40:00,81.06,81.1,81.04,81.09,15450.0,74.3018,74.3384,74.2834,74.3293,15450.0
2020-10-27 13:50:00,81.1,81.13,81.02,81.03,26087.0,74.3384,74.3659,74.2651,74.2743,26087.0
2020-10-27 14:00:00,81.03,81.06,80.98,80.99,16026.0,74.2743,74.3018,74.2284,74.2376,16026.0
2020-10-27 14:10:00,80.99,80.99,80.85,80.85,23514.0,74.2376,74.2376,74.1093,74.1093,23514.0
2020-10-27 14:20:00,80.84,80.93,80.83,80.91,21197.0,74.1001,74.1826,74.0909,74.1643,21197.0
2020-10-27 14:30:00,80.91,80.92,80.86,80.86,21763.0,74.1643,74.1734,74.1184,74.1184,21763.0
2020-10-27 14:40:00,80.86,80.89,80.74,80.84,20108.0,74.1184,74.1459,74.0084,74.1001,20108.0
2020-10-27 14:50:00,80.84,80.84,80.77,80.81,41031.0,74.1001,74.1001,74.0359,74.0726,41031.0
2020-10-27 15:00:00,80.82,80.84,80.69,80.71,66088.0,74.0818,74.1001,73.9626,73.9809,66088.0
2020-10-27 15:10:00,80.72,80.76,80.7,80.76,54489.0,73.9901,74.0268,73.9718,74.0268,54489.0
2020-10-27 15:20:00,80.75,80.87,80.75,80.84,70788.0,74.0176,74.1276,74.0176,74.1001,70788.0
2020-10-27 15:30:00,80.85,80.9,80.84,80.9,88014.0,74.1093,74.1551,74.1001,74.1551,88014.0
2020-10-27 15:40:00,80.91,80.95,80.8,80.81,92319.0,74.1643,74.2009,74.0634,74.0726,92319.0
2020-10-27 15:50:00,80.8,80.86,80.74,80.76,361259.0,74.0634,74.1184,74.0084,74.0268,361259.0
2020-10-28 09:30:00,79.18,79.31,79.17,79.28,163548.0,72.5785,72.6977,72.5693,72.6702,163548.0
2020-10-28 09:40:00,79.29,79.37,79.2,79.25,222671.0,72.6793,72.7527,72.5968,72.6427,222671.0
2020-10-28 09:50:00,79.23,79.23,79.0,79.1,139607.0,72.6243,72.6243,72.4135,72.5052,139607.0
2020-10-28 10:00:00,79.1,79.16,78.9,78.98,122836.0,72.5052,72.5602,72.3218,72.3952,122836.0
2020-10-28 10:10:00,78.98,79.03,78.71,78.71,157878.0,72.3952,72.441,72.1477,72.1477,157878.0
2020-10-28 10:20:00,78.7,78.77,78.49,78.59,152465.0,72.1385,72.2027,71.946,72.0377,152465.0
2020-10-28 10:30:00,78.58,78.76,78.51,78.66,92837.0,72.0285,72.1935,71.9644,72.1019,92837.0
2020-10-28 10:40:00,78.65,78.7,78.49,78.51,71156.0,72.0927,72.1385,71.946,71.9644,71156.0
2020-10-28 10:50:00,78.51,78.58,78.37,78.56,58697.0,71.9644,72.0285,71.836,72.0102,58697.0
2020-10-28 11:00:00,78.56,78.68,78.39,78.6,78716.0,72.0102,72.1202,71.8544,72.0469,78716.0
2020-10-28 11:10:00,78.6,78.68,78.54,78.59,47687.0,72.0469,72.1202,71.9919,72.0377,47687.0
2020-10-28 11:20:00,78.6,78.66,78.43,78.51,56860.0,72.0469,72.1019,71.891,71.9644,56860.0
2020-10-28 11:30:00,78.51,78.55,78.37,78.53,86727.0,71.9644,72.001,71.836,71.9827,86727.0
2020-10-28 11:40:00,78.52,78.77,78.48,78.72,43793.0,71.9735,72.2027,71.9369,72.1569,43793.0
2020-10-28 11:50:00,78.72,78.89,78.68,78.82,94185.0,72.1569,72.3127,72.1202,72.2485,94185.0
2020-10-28 12:00:00,78.83,78.95,78.8,78.9,63578.0,72.2577,72.3677,72.2302,72.3218,63578.0
2020-10-28 12:10:00,78.89,78.97,78.86,78.92,31702.0,72.3127,72.386,72.2852,72.3402,31702.0
2020-10-28 12:20:00,78.91,78.91,78.7,78.71,106232.0,72.331,72.331,72.1385,72.1477,106232.0
2020-10-28 12:30:00,78.72,78.8,78.63,78.63,115568.0,72.1569,72.2302,72.0744,72.0744,115568.0
2020-10-28 12:40:00,78.62,78.62,78.49,78.49,89021.0,72.0652,72.0652,71.946,71.946,89021.0
2020-10-28 12:50:00,78.49,78.62,78.45,78.54,100454.0,71.946,72.0652,71.9094,71.9919,100454.0
2020-10-28 13:00:00,78.54,78.56,78.41,78.43,236671.0,71.9919,72.0102,71.8727,71.891,236671.0
2020-10-28 13:10:00,78.42,78.44,78.29,78.41,78428.0,71.8819,71.9002,71.7627,71.8727,78428.0
2020-10-28 13:20:00,78.39,78.52,78.31,78.52,92125.0,71.8544,71.9735,71.781,71.9735,92125.0
2020-10-28 13:30:00,78.51,78.65,78.44,78.6,96017.0,71.9644,72.0927,71.9002,72.0469,96017.0
2020-10-28 13:40:00,78.61,78.62,78.51,78.56,89532.0,72.056,72.0652,71.9644,72.0102,89532.0
2020-10-28 13:50:00,78.58,78.65,78.53,78.64,79618.0,72.0285,72.0927,71.9827,72.0835,79618.0
2020-10-28 14:00:00,78.63,78.63,78.5,78.52,94246.0,72.0744,72.0744,71.9552,71.9735,94246.0
2020-10-28 14:10:00,78.52,78.52,78.35,78.4,73689.0,71.9735,71.9735,71.8177,71.8635,73689.0
2020-10-28 14:20:00,78.4,78.69,78.39,78.67,110327.0,71.8635,72.1294,71.8544,72.111,110327.0
2020-10-28 14:30:00,78.66,78.72,78.47,78.5,120363.0,72.1019,72.1569,71.9277,71.9552,120363.0
2020-10-28 14:40:00,78.49,78.63,78.48,78.59,110929.0,71.946,72.0744,71.9369,72.0377,110929.0
2020-10-28 14:50:00,78.59,78.73,78.45,78.67,178458.0,72.0377,72.166,71.9094,72.111,178458.0
2020-10-28 15:00:00,78.68,78.69,78.51,78.57,126746.0,72.1202,72.1294,71.9644,72.0194,126746.0
2020-10-28 15:10:00,78.57,78.63,78.47,78.52,108025.0,72.0194,72.0744,71.9277,71.9735,108025.0
2020-10-28 15:20:00,78.5,78.75,78.47,78.65,110066.0,71.9552,72.1843,71.9277,72.0927,110066.0
2020-10-28 15:30:00,78.65,78.83,78.52,78.52,196386.0,72.0927,72.2577,71.9735,71.9735,196386.0
2020-10-28 15:40:00,78.53,78.63,78.4,78.44,123950.0,71.9827,72.0744,71.8635,71.9002,123950.0
2020-10-28 15:50:00,78.43,78.44,78.12,78.15,336247.0,71.891,71.9002,71.6069,71.6344,336247.0
2020-10-29 09:30:00,78.31,78.45,78.03,78.05,421167.0,71.781,71.9094,71.5244,71.5427,421167.0
2020-10-29 09:40:00,78.05,78.26,77.91,78.16,71305.0,71.5427,71.7352,71.4144,71.6435,71305.0
2020-10-29 09:50:00,78.15,78.55,78.12,78.48,120452.0,71.6344,72.001,71.6069,71.9369,120452.0
2020-10-29 10:00:00,78.47,78.66,78.41,78.55,536826.0,71.9277,72.1019,71.8727,72.001,536826.0
2020-10-29 10:10:00,78.58,78.64,78.34,78.57,155596.0,72.0285,72.0835,71.8085,72.0194,155596.0
2020-10-29 10:20:00,78.58,78.73,78.53,78.71,90050.0,72.0285,72.166,71.9827,72.1477,90050.0
2020-10-29 10:30:00,78.72,78.83,78.63,78.83,87234.0,72.1569,72.2577,72.0744,72.2577,87234.0
2020-10-29 10:40:00,78.83,78.86,78.73,78.74,62911.0,72.2577,72.2852,72.166,72.1752,62911.0
2020-10-29 10:50:00,78.77,78.79,78.65,78.71,75699.0,72.2027,72.221,72.0927,72.1477,75699.0
2020-10-29 11:00:00,78.72,78.72,78.57,78.62,58064.0,72.1569,72.1569,72.0194,72.0652,58064.0
2020-10-29 11:10:00,78.61,78.83,78.59,78.8,74341.0,72.056,72.2577,72.0377,72.2302,74341.0
2020-10-29 11:20:00,78.79,78.87,78.71,78.71,91903.0,72.221,72.2943,72.1477,72.1477,91903.0
2020-10-29 11:30:00,78.71,78.75,78.62,78.72,38888.0,72.1477,72.1843,72.0652,72.1569,38888.0
2020-10-29 11:40:00,78.71,78.72,78.49,78.56,38436.0,72.1477,72.1569,71.946,72.0102,38436.0
2020-10-29 11:50:00,78.54,78.64,78.38,78.5,45075.0,71.9919,72.0835,71.8452,71.9552,45075.0
2020-10-29 12:00:00,78.5,78.56,78.42,78.5,23459.0,71.9552,72.0102,71.8819,71.9552,23459.0
2020-10-29 12:10:00,78.49,78.63,78.47,78.63,33984.0,71.946,72.0744,71.9277,72.0744,33984.0
2020-10-29 12:20:00,78.61,78.62,78.54,78.56,12208.0,72.056,72.0652,71.9919,72.0102,12208.0
2020-10-29 12:30:00,78.58,78.72,78.56,78.7,23541.0,72.0285,72.1569,72.0102,72.1385,23541.0
2020-10-29 12:40:00,78.7,78.71,78.65,78.69,42213.0,72.1385,72.1477,72.0927,72.1294,42213.0
2020-10-29 12:50:00,78.72,78.72,78.61,78.62,28503.0,72.1569,72.1569,72.056,72.0652,28503.0
2020-10-29 13:00:00,78.65,78.68,78.52,78.54,27388.0,72.0927,72.1202,71.9735,71.9919,27388.0
2020-10-29 13:10:00,78.54,78.6,78.51,78.56,18242.0,71.9919,72.0469,71.9644,72.0102,18242.0
2020-10-29 13:20:00,78.56,78.79,78.56,78.79,29146.0,72.0102,72.221,72.0102,72.221,29146.0
2020-10-29 13:30:00,78.78,78.87,78.78,78.83,51838.0,72.2118,72.2943,72.2118,72.2577,51838.0
2020-10-29 13:40:00,78.83,78.94,78.83,78.91,30482.0,72.2577,72.3585,72.2577,72.331,30482.0
2020-10-29 13:50:00,78.92,79.06,78.91,79.05,40232.0,72.3402,72.4685,72.331,72.4593,40232.0
2020-10-29 14:00:00,79.05,79.22,79.05,79.18,45228.0,72.4593,72.6152,72.4593,72.5785,45228.0
2020-10-29 14:10:00,79.18,79.32,79.16,79.31,58629.0,72.5785,72.7068,72.5602,72.6977,58629.0
2020-10-29 14:20:00,79.31,79.37,79.27,79.34,68460.0,72.6977,72.7527,72.661,72.7252,68460.0
2020-10-29 14:30:00,79.34,79.42,79.21,79.22,53557.0,72.7252,72.7985,72.606,72.6152,53557.0
2020-10-29 14:40:00,79.23,79.29,79.12,79.15,66922.0,72.6243,72.6793,72.5235,72.551,66922.0
2020-10-29 14:50:00,79.13,79.23,79.1,79.16,53849.0,72.5327,72.6243,72.5052,72.5602,53849.0
2020-10-29 15:00:00,79.17,79.28,79.13,79.18,64486.0,72.5693,72.6702,72.5327,72.5785,64486.0
2020-10-29 15:10:00,79.2,79.2,78.98,79.11,45521.0,72.5968,72.5968,72.3952,72.5143,45521.0
2020-10-29 15:20:00,79.11,79.23,79.08,79.17,70737.0,72.5143,72.6243,72.4868,72.5693,70737.0
2020-10-29 15:30:00,79.18,79.21,79.07,79.12,56083.0,72.5785,72.606,72.4777,72.5235,56083.0
2020-10-29 15:40:00,79.1,79.28,79.07,79.24,177789.0,72.5052,72.6702,72.4777,72.6335,177789.0
2020-10-29 15:50:00,79.22,79.29,78.83,78.85,290817.0,72.6152,72.6793,72.2577,72.276,290817.0
2020-10-30 09:30:00,78.39,78.63,78.39,78.55,264594.0,71.8544,72.0744,71.8544,72.001,264594.0
2020-10-30 09:40:00,78.54,78.56,78.15,78.15,144982.0,71.9919,72.0102,71.6344,71.6344,144982.0
2020-10-30 09:50:00,78.14,78.39,78.12,78.31,195091.0,71.6252,71.8544,71.6069,71.781,195091.0
2020-10-30 10:00:00,78.32,78.44,78.21,78.34,62325.0,71.7902,71.9002,71.6894,71.8085,62325.0
2020-10-30 10:10:00,78.33,78.38,78.07,78.15,41706.0,71.7994,71.8452,71.561,71.6344,41706.0
2020-10-30 10:20:00,78.16,78.16,77.76,77.81,116395.0,71.6435,71.6435,71.2769,71.3227,116395.0
2020-10-30 10:30:00,77.81,77.9,77.66,77.81,162890.0,71.3227,71.4052,71.1852,71.3227,162890.0
2020-10-30 10:40:00,77.78,77.78,77.44,77.45,175105.0,71.2952,71.2952,70.9836,70.9927,175105.0
2020-10-30 10:50:00,77.44,77.66,77.39,77.39,128557.0,70.9836,71.1852,70.9377,70.9377,128557.0
2020-10-30 11:00:00,77.39,77.77,77.39,77.54,97606.0,70.9377,71.2861,70.9377,71.0752,97606.0
2020-10-30 11:10:00,77.53,77.85,77.53,77.67,102553.0,71.0661,71.3594,71.0661,71.1944,102553.0
2020-10-30 11:20:00,77.65,77.77,77.59,77.61,76757.0,71.1761,71.2861,71.1211,71.1394,76757.0
2020-10-30 11:30:00,77.6,77.68,77.52,77.58,95536.0,71.1302,71.2036,71.0569,71.1119,95536.0
2020-10-30 11:40:00,77.57,77.71,77.48,77.7,72310.0,71.1027,71.2311,71.0202,71.2219,72310.0
2020-10-30 11:50:00,77.69,77.75,77.64,77.72,129536.0,71.2127,71.2677,71.1669,71.2402,129536.0
2020-10-30 12:00:00,77.69,77.91,77.68,77.86,86637.0,71.2127,71.4144,71.2036,71.3686,86637.0
2020-10-30 12:10:00,77.86,78.0,77.79,78.0,34968.0,71.3686,71.4969,71.3044,71.4969,34968.0
2020-10-30 12:20:00,78.01,78.09,77.94,78.05,58079.0,71.506,71.5794,71.4419,71.5427,58079.0
2020-10-30 12:30:00,78.05,78.07,77.83,77.85,105314.0,71.5427,71.561,71.3411,71.3594,105314.0
2020-10-30 12:40:00,77.87,77.88,77.78,77.87,19360.0,71.3777,71.3869,71.2952,71.3777,19360.0
2020-10-30 12:50:00,77.86,77.86,77.75,77.75,22369.0,71.3686,71.3686,71.2677,71.2677,22369.0
2020-10-30 13:00:00,77.74,77.85,77.64,77.65,164611.0,71.2586,71.3594,71.1669,71.1761,164611.0
2020-10-30 13:10:00,77.66,77.67,77.55,77.61,24144.0,71.1852,71.1944,71.0844,71.1394,24144.0
2020-10-30 13:20:00,77.6,77.72,77.56,77.68,37014.0,71.1302,71.2402,71.0936,71.2036,37014.0
2020-10-30 13:30:00,77.68,77.68,77.41,77.51,61944.0,71.2036,71.2036,70.9561,71.0477,61944.0
2020-10-30 13:40:00,77.5,77.59,77.48,77.59,31904.0,71.0386,71.1211,71.0202,71.1211,31904.0
2020-10-30 13:50:00,77.6,77.66,77.54,77.62,129024.0,71.1302,71.1852,71.0752,71.1486,129024.0
2020-10-30 14:00:00,77.62,77.85,77.56,77.81,65882.0,71.1486,71.3594,71.0936,71.3227,65882.0
2020-10-30 14:10:00,77.81,77.84,77.68,77.75,54732.0,71.3227,71.3502,71.2036,71.2677,54732.0
2020-10-30 14:20:00,77.74,77.79,77.49,77.52,80317.0,71.2586,71.3044,71.0294,71.0569,80317.0
2020-10-30 14:30:00,77.52,77.58,77.41,77.51,50948.0,71.0569,71.1119,70.9561,71.0477,50948.0
2020-10-30 14:40:00,77.5,77.57,77.34,77.56,59875.0,71.0386,71.1027,70.8919,71.0936,59875.0
2020-10-30 14:50:00,77.55,77.63,77.48,77.52,89988.0,71.0844,71.1577,71.0202,71.0569,89988.0
2020-10-30 15:00:00,77.51,77.58,77.44,77.47,135257.0,71.0477,71.1119,70.9836,71.0111,135257.0
2020-10-30 15:10:00,77.47,77.7,77.46,77.64,97120.0,71.0111,71.2219,71.0019,71.1669,97120.0
2020-10-30 15:20:00,77.63,77.72,77.57,77.57,91649.0,71.1577,71.2402,71.1027,71.1027,91649.0
2020-10-30 15:30:00,77.57,77.61,77.42,77.55,94635.0,71.1027,71.1394,70.9652,71.0844,94635.0
2020-10-30 15:40:00,77.56,77.81,77.51,77.62,123297.0,71.0936,71.3227,71.0477,71.1486,123297.0
2020-10-30 15:50:00,77.63,78.13,77.61,78.08,3290118.0,71.1577,71.616,71.1394,71.5702,3290118.0
2020-11-02 09:30:00,78.94,78.95,78.78,78.85,127593.0,72.3585,72.3677,72.2118,72.276,127593.0
2020-11-02 09:40:00,78.85,78.95,78.74,78.94,205468.0,72.276,72.3677,72.1752,72.3585,205468.0
2020-11-02 09:50:00,78.94,79.11,78.9,79.07,142839.0,72.3585,72.5143,72.3218,72.4777,142839.0
2020-11-02 10:00:00,79.1,79.21,79.04,79.07,179481.0,72.5052,72.606,72.4502,72.4777,179481.0
2020-11-02 10:10:00,79.06,79.3,79.04,79.27,70372.0,72.4685,72.6885,72.4502,72.661,70372.0
2020-11-02 10:20:00,79.25,79.26,79.15,79.16,112885.0,72.6427,72.6518,72.551,72.5602,112885.0
2020-11-02 10:30:00,79.16,79.16,78.94,78.97,109517.0,72.5602,72.5602,72.3585,72.386,109517.0
2020-11-02 10:40:00,78.97,79.0,78.91,78.98,83388.0,72.386,72.4135,72.331,72.3952,83388.0
2020-11-02 10:50:00,78.99,79.03,78.89,78.96,85377.0,72.4043,72.441,72.3127,72.3768,85377.0
2020-11-02 11:00:00,78.95,79.02,78.91,79.01,107288.0,72.3677,72.4318,72.331,72.4227,107288.0
2020-11-02 11:10:00,79.02,79.04,78.85,78.87,66479.0,72.4318,72.4502,72.276,72.2943,66479.0
2020-11-02 11:20:00,78.87,78.97,78.79,78.93,95499.0,72.2943,72.386,72.221,72.3493,95499.0
2020-11-02 11:30:00,78.96,78.98,78.88,78.91,66989.0,72.3768,72.3952,72.3035,72.331,66989.0
2020-11-02 11:40:00,78.92,79.09,78.92,79.05,55246.0,72.3402,72.496,72.3402,72.4593,55246.0
2020-11-02 11:50:00,79.04,79.1,79.02,79.02,60363.0,72.4502,72.5052,72.4318,72.4318,60363.0
2020-11-02 12:00:00,79.02,79.04,78.93,79.02,66784.0,72.4318,72.4502,72.3493,72.4318,66784.0
2020-11-02 12:10:00,79.02,79.04,78.91,78.91,62163.0,72.4318,72.4502,72.331,72.331,62163.0
2020-11-02 12:20:00,78.91,79.03,78.9,79.03,41814.0,72.331,72.441,72.3218,72.441,41814.0
2020-11-02 12:30:00,79.03,79.04,78.85,78.85,42892.0,72.441,72.4502,72.276,72.276,42892.0
2020-11-02 12:40:00,78.85,78.86,78.65,78.69,83249.0,72.276,72.2852,72.0927,72.1294,83249.0
2020-11-02 12:50:00,78.69,78.76,78.67,78.74,96466.0,72.1294,72.1935,72.111,72.1752,96466.0
2020-11-02 13:00:00,78.74,78.76,78.57,78.61,91438.0,72.1752,72.1935,72.0194,72.056,91438.0
2020-11-02 13:10:00,78.62,78.62,78.46,78.46,26720.0,72.0652,72.0652,71.9185,71.9185,26720.0
2020-11-02 13:20:00,78.47,78.55,78.42,78.55,105905.0,71.9277,72.001,71.8819,72.001,105905.0
2020-11-02 13:30:00,78.54,78.59,78.48,78.51,52651.0,71.9919,72.0377,71.9369,71.9644,52651.0
2020-11-02 13:40:00,78.51,78.6,78.51,78.52,38401.0,71.9644,72.0469,71.9644,71.9735,38401.0
2020-11-02 13:50:00,78.51,78.53,78.36,78.37,56347.0,71.9644,71.9827,71.8269,71.836,56347.0
2020-11-02 14:00:00,78.37,78.5,78.36,78.48,51241.0,71.836,71.9552,71.8269,71.9369,51241.0
2020-11-02 14:10:00,78.46,78.54,78.43,78.48,118588.0,71.9185,71.9919,71.891,71.9369,118588.0
2020-11-02 14:20:00,78.47,78.74,78.46,78.74,168096.0,71.9277,72.1752,71.9185,72.1752,168096.0
2020-11-02 14:30:00,78.73,78.8,78.68,78.76,23425.0,72.166,72.2302,72.1202,72.1935,23425.0
2020-11-02 14:40:00,78.76,78.92,78.76,78.84,94067.0,72.1935,72.3402,72.1935,72.2668,94067.0
2020-11-02 14:50:00,78.85,78.87,78.74,78.82,42941.0,72.276,72.2943,72.1752,72.2485,42941.0
2020-11-02 15:00:00,78.81,78.93,78.79,78.82,83528.0,72.2393,72.3493,72.221,72.2485,83528.0
2020-11-02 15:10:00,78.83,78.98,78.82,78.96,91827.0,72.2577,72.3952,72.2485,72.3768,91827.0
2020-11-02 15:20:00,78.97,78.99,78.89,78.93,90246.0,72.386,72.4043,72.3127,72.3493,90246.0
2020-11-02 15:30:00,78.93,79.01,78.77,78.8,122848.0,72.3493,72.4227,72.2027,72.2302,122848.0
2020-11-02 15:40:00,78.81,78.87,78.69,78.84,126391.0,72.2393,72.2943,72.1294,72.2668,126391.0
2020-11-02 15:50:00,78.83,79.0,78.77,79.0,299271.0,72.2577,72.4135,72.2027,72.4135,299271.0
2020-11-03 09:30:00,79.95,79.98,79.81,79.9,119147.0,73.2843,73.3118,73.156,73.2385,119147.0
2020-11-03 09:40:00,79.9,80.09,79.88,80.08,86028.0,73.2385,73.4126,73.2201,73.4035,86028.0
2020-11-03 09:50:00,80.09,80.29,80.08,80.26,113737.0,73.4126,73.596,73.4035,73.5685,113737.0
2020-11-03 10:00:00,80.26,80.48,80.24,80.41,90676.0,73.5685,73.7701,73.5501,73.706,90676.0
2020-11-03 10:10:00,80.41,80.65,80.36,80.65,233618.0,73.706,73.9259,73.6601,73.9259,233618.0
2020-11-03 10:20:00,80.65,80.71,80.59,80.59,55897.0,73.9259,73.9809,73.8709,73.8709,55897.0
2020-11-03 10:30:00,80.62,80.66,80.52,80.57,63203.0,73.8984,73.9351,73.8068,73.8526,63203.0
2020-11-03 10:40:00,80.58,80.67,80.52,80.67,82007.0,73.8618,73.9443,73.8068,73.9443,82007.0
2020-11-03 10:50:00,80.68,80.76,80.59,80.74,66927.0,73.9534,74.0268,73.8709,74.0084,66927.0
2020-11-03 11:00:00,80.77,80.82,80.65,80.7,67211.0,74.0359,74.0818,73.9259,73.9718,67211.0
2020-11-03 11:10:00,80.69,80.75,80.67,80.73,32265.0,73.9626,74.0176,73.9443,73.9993,32265.0
2020-11-03 11:20:00,80.74,80.79,80.69,80.69,35829.0,74.0084,74.0543,73.9626,73.9626,35829.0
2020-11-03 11:30:00,80.7,80.84,80.66,80.84,31347.0,73.9718,74.1001,73.9351,74.1001,31347.0
2020-11-03 11:40:00,80.84,80.84,80.7,80.72,93507.0,74.1001,74.1001,73.9718,73.9901,93507.0
2020-11-03 11:50:00,80.71,80.74,80.57,80.59,50454.0,73.9809,74.0084,73.8526,73.8709,50454.0
2020-11-03 12:00:00,80.6,80.65,80.5,80.56,51005.0,73.8801,73.9259,73.7884,73.8434,51005.0
2020-11-03 12:10:00,80.55,80.61,80.53,80.58,27833.0,73.8343,73.8893,73.8159,73.8618,27833.0
2020-11-03 12:20:00,80.58,80.65,80.58,80.65,55468.0,73.8618,73.9259,73.8618,73.9259,55468.0
2020-11-03 12:30:00,80.65,80.67,80.61,80.62,58241.0,73.9259,73.9443,73.8893,73.8984,58241.0
2020-11-03 12:40:00,80.63,80.64,80.55,80.59,52243.0,73.9076,73.9168,73.8343,73.8709,52243.0
2020-11-03 12:50:00,80.6,80.6,80.44,80.46,37096.0,73.8801,73.8801,73.7334,73.7518,37096.0
2020-11-03 13:00:00,80.47,80.52,80.46,80.5,28406.0,73.7609,73.8068,73.7518,73.7884,28406.0
2020-11-03 13:10:00,80.52,80.53,80.45,80.48,15917.0,73.8068,73.8159,73.7426,73.7701,15917.0
2020-11-03 13:20:00,80.48,80.49,80.42,80.43,21943.0,73.7701,73.7793,73.7151,73.7243,21943.0
2020-11-03 13:30:00,80.45,80.51,80.38,80.42,51893.0,73.7426,73.7976,73.6785,73.7151,51893.0
2020-11-03 13:40:00,80.41,80.46,80.33,80.33,48193.0,73.706,73.7518,73.6326,73.6326,48193.0
2020-11-03 13:50:00,80.34,80.36,80.18,80.21,29036.0,73.6418,73.6601,73.4951,73.5226,29036.0
2020-11-03 14:00:00,80.21,80.31,80.19,80.28,50684.0,73.5226,73.6143,73.5043,73.5868,50684.0
2020-11-03 14:10:00,80.29,80.43,80.29,80.38,51885.0,73.596,73.7243,73.596,73.6785,51885.0
2020-11-03 14:20:00,80.37,80.43,80.32,80.35,31126.0,73.6693,73.7243,73.6235,73.651,31126.0
2020-11-03 14:30:00,80.36,80.49,80.32,80.46,73083.0,73.6601,73.7793,73.6235,73.7518,73083.0
2020-11-03 14:40:00,80.46,80.55,80.46,80.55,59428.0,73.7518,73.8343,73.7518,73.8343,59428.0
2020-11-03 14:50:00,80.55,80.55,80.48,80.48,38747.0,73.8343,73.8343,73.7701,73.7701,38747.0
2020-11-03 15:00:00,80.49,80.5,80.31,80.34,45832.0,73.7793,73.7884,73.6143,73.6418,45832.0
2020-11-03 15:10:00,80.34,80.44,80.34,80.42,48673.0,73.6418,73.7334,73.6418,73.7151,48673.0
2020-11-03 15:20:00,80.43,80.53,80.32,80.53,90916.0,73.7243,73.8159,73.6235,73.8159,90916.0
2020-11-03 15:30:00,80.54,80.69,80.5,80.67,94727.0,73.8251,73.9626,73.7884,73.9443,94727.0
2020-11-03 15:40:00,80.67,80.81,80.65,80.75,374841.0,73.9443,74.0726,73.9259,74.0176,374841.0
2020-11-03 15:50:00,80.75,80.83,80.44,80.45,165401.0,74.0176,74.0909,73.7334,73.7426,165401.0
2020-11-04 09:30:00,81.35,81.71,81.15,81.21,138558.0,74.5676,74.8976,74.3843,74.4393,138558.0
2020-11-04 09:40:00,81.23,81.52,81.17,81.45,182011.0,74.4576,74.7234,74.4026,74.6592,182011.0
2020-11-04 09:50:00,81.45,81.74,81.38,81.74,176500.0,74.6592,74.9251,74.5951,74.9251,176500.0
2020-11-04 10:00:00,81.75,82.09,81.72,82.03,165420.0,74.9342,75.2459,74.9067,75.1909,165420.0
2020-11-04 10:10:00,82.05,82.34,82.01,82.31,129822.0,75.2092,75.475,75.1726,75.4475,129822.0
2020-11-04 10:20:00,82.32,82.52,82.29,82.3,123099.0,75.4567,75.64,75.4292,75.4384,123099.0
2020-11-04 10:30:00,82.33,82.39,82.1,82.14,96766.0,75.4659,75.5209,75.255,75.2917,96766.0
2020-11-04 10:40:00,82.14,82.32,82.13,82.31,83784.0,75.2917,75.4567,75.2825,75.4475,83784.0
2020-11-04 10:50:00,82.3,82.48,82.24,82.47,84320.0,75.4384,75.6034,75.3834,75.5942,84320.0
2020-11-04 11:00:00,82.46,82.52,82.27,82.28,76892.0,75.585,75.64,75.4109,75.42,76892.0
2020-11-04 11:10:00,82.28,82.31,82.15,82.3,92406.0,75.42,75.4475,75.3009,75.4384,92406.0
2020-11-04 11:20:00,82.31,82.48,82.26,82.43,89257.0,75.4475,75.6034,75.4017,75.5575,89257.0
2020-11-04 11:30:00,82.42,82.59,82.42,82.55,77541.0,75.5484,75.7042,75.5484,75.6675,77541.0
2020-11-04 11:40:00,82.56,82.58,82.48,82.53,92612.0,75.6767,75.695,75.6034,75.6492,92612.0
2020-11-04 11:50:00,82.53,82.79,82.51,82.72,77975.0,75.6492,75.8875,75.6309,75.8234,77975.0
2020-11-04 12:00:00,82.71,82.78,82.67,82.71,67181.0,75.8142,75.8784,75.7775,75.8142,67181.0
2020-11-04 12:10:00,82.72,82.79,82.67,82.75,38368.0,75.8234,75.8875,75.7775,75.8509,38368.0
2020-11-04 12:20:00,82.75,82.92,82.75,82.83,119344.0,75.8509,76.0067,75.8509,75.9242,119344.0
2020-11-04 12:30:00,82.82,82.9,82.82,82.86,62675.0,75.915,75.9884,75.915,75.9517,62675.0
2020-11-04 12:40:00,82.86,82.93,82.82,82.83,77121.0,75.9517,76.0158,75.915,75.9242,77121.0
2020-11-04 12:50:00,82.83,82.84,82.7,82.71,48490.0,75.9242,75.9334,75.805,75.8142,48490.0
2020-11-04 13:00:00,82.72,82.75,82.57,82.62,174377.0,75.8234,75.8509,75.6859,75.7317,174377.0
2020-11-04 13:10:00,82.63,82.69,82.58,82.59,136710.0,75.7409,75.7959,75.695,75.7042,136710.0
2020-11-04 13:20:00,82.6,82.64,82.56,82.62,86945.0,75.7134,75.75,75.6767,75.7317,86945.0
2020-11-04 13:30:00,82.63,82.81,82.58,82.75,125746.0,75.7409,75.9059,75.695,75.8509,125746.0
2020-11-04 13:40:00,82.75,82.76,82.45,82.5,204523.0,75.8509,75.86,75.5759,75.6217,204523.0
2020-11-04 13:50:00,82.5,82.59,82.46,82.53,144296.0,75.6217,75.7042,75.585,75.6492,144296.0
2020-11-04 14:00:00,82.54,82.65,82.45,82.55,109709.0,75.6584,75.7592,75.5759,75.6675,109709.0
2020-11-04 14:10:00,82.55,82.61,82.45,82.53,96865.0,75.6675,75.7225,75.5759,75.6492,96865.0
2020-11-04 14:20:00,82.52,82.63,82.51,82.54,59720.0,75.64,75.7409,75.6309,75.6584,59720.0
2020-11-04 14:30:00,82.55,82.58,82.49,82.49,255112.0,75.6675,75.695,75.6125,75.6125,255112.0
2020-11-04 14:40:00,82.5,82.5,82.33,82.41,187603.0,75.6217,75.6217,75.4659,75.5392,187603.0
2020-11-04 14:50:00,82.4,82.53,82.4,82.45,145698.0,75.53,75.6492,75.53,75.5759,145698.0
2020-11-04 15:00:00,82.46,82.52,82.25,82.33,174393.0,75.585,75.64,75.3925,75.4659,174393.0
2020-11-04 15:10:00,82.33,82.33,82.14,82.15,174377.0,75.4659,75.4659,75.2917,75.3009,174377.0
2020-11-04 15:20:00,82.16,82.25,82.11,82.12,168580.0,75.31,75.3925,75.2642,75.2734,168580.0
2020-11-04 15:30:00,82.12,82.24,82.07,82.17,197050.0,75.2734,75.3834,75.2276,75.3192,197050.0
2020-11-04 15:40:00,82.16,82.27,82.1,82.14,194007.0,75.31,75.4109,75.255,75.2917,194007.0
2020-11-04 15:50:00,82.14,82.27,82.03,82.12,725902.0,75.2917,75.4109,75.1909,75.2734,725902.0
2020-11-05 09:30:00,83.65,83.65,83.5,83.65,75348.0,76.6758,76.6758,76.5383,76.6758,75348.0
2020-11-05 09:40:00,83.66,83.76,83.58,83.71,94994.0,76.685,76.7766,76.6117,76.7308,94994.0
2020-11-05 09:50:00,83.71,83.86,83.71,83.72,76791.0,76.7308,76.8683,76.7308,76.74,76791.0
2020-11-05 10:00:00,83.71,83.88,83.7,83.86,64789.0,76.7308,76.8866,76.7217,76.8683,64789.0
2020-11-05 10:10:00,83.87,84.06,83.83,84.05,116092.0,76.8775,77.0516,76.8408,77.0425,116092.0
2020-11-05 10:20:00,84.04,84.07,83.73,83.73,60983.0,77.0333,77.0608,76.7492,76.7492,60983.0
2020-11-05 10:30:00,83.73,83.89,83.7,83.76,164741.0,76.7492,76.8958,76.7217,76.7766,164741.0
2020-11-05 10:40:00,83.75,83.94,83.72,83.94,61559.0,76.7675,76.9416,76.74,76.9416,61559.0
2020-11-05 10:50:00,83.9,83.98,83.9,83.98,57161.0,76.905,76.9783,76.905,76.9783,57161.0
2020-11-05 11:00:00,83.99,84.03,83.85,83.85,18811.0,76.9875,77.0241,76.8591,76.8591,18811.0
2020-11-05 11:10:00,83.84,83.91,83.73,83.9,42682.0,76.85,76.9141,76.7492,76.905,42682.0
2020-11-05 11:20:00,83.88,83.92,83.83,83.86,17388.0,76.8866,76.9233,76.8408,76.8683,17388.0
2020-11-05 11:30:00,83.89,83.89,83.71,83.72,15384.0,76.8958,76.8958,76.7308,76.74,15384.0
2020-11-05 11:40:00,83.71,83.81,83.71,83.81,6829.0,76.7308,76.8225,76.7308,76.8225,6829.0
2020-11-05 11:50:00,83.81,83.82,83.67,83.69,18231.0,76.8225,76.8316,76.6942,76.7125,18231.0
2020-11-05 12:00:00,83.69,83.76,83.62,83.74,71011.0,76.7125,76.7766,76.6483,76.7583,71011.0
2020-11-05 12:10:00,83.74,83.77,83.52,83.53,83527.0,76.7583,76.7858,76.5567,76.5658,83527.0
2020-11-05 12:20:00,83.52,83.52,83.41,83.41,47227.0,76.5567,76.5567,76.4558,76.4558,47227.0
2020-11-05 12:30:00,83.44,83.58,83.41,83.57,19269.0,76.4833,76.6117,76.4558,76.6025,19269.0
2020-11-05 12:40:00,83.56,83.7,83.54,83.7,18365.0,76.5933,76.7217,76.575,76.7217,18365.0
2020-11-05 12:50:00,83.7,83.73,83.69,83.73,8059.0,76.7217,76.7492,76.7125,76.7492,8059.0
2020-11-05 13:00:00,83.74,83.87,83.74,83.83,41065.0,76.7583,76.8775,76.7583,76.8408,41065.0
2020-11-05 13:10:00,83.82,83.85,83.73,83.77,55505.0,76.8316,76.8591,76.7492,76.7858,55505.0
2020-11-05 13:20:00,83.77,83.83,83.74,83.77,12511.0,76.7858,76.8408,76.7583,76.7858,12511.0
2020-11-05 13:30:00,83.77,83.81,83.76,83.81,21323.0,76.7858,76.8225,76.7766,76.8225,21323.0
2020-11-05 13:40:00,83.81,83.92,83.79,83.9,364343.0,76.8225,76.9233,76.8041,76.905,364343.0
2020-11-05 13:50:00,83.9,83.92,83.84,83.86,27099.0,76.905,76.9233,76.85,76.8683,27099.0
2020-11-05 14:00:00,83.84,83.98,83.84,83.88,22253.0,76.85,76.9783,76.85,76.8866,22253.0
2020-11-05 14:10:00,83.88,83.93,83.85,83.91,35672.0,76.8866,76.9325,76.8591,76.9141,35672.0
2020-11-05 14:20:00,83.9,84.0,83.87,83.99,9882.0,76.905,76.9966,76.8775,76.9875,9882.0
2020-11-05 14:30:00,83.98,84.03,83.89,83.97,132093.0,76.9783,77.0241,76.8958,76.9691,132093.0
2020-11-05 14:40:00,83.98,84.11,83.96,83.98,29608.0,76.9783,77.0975,76.96,76.9783,29608.0
2020-11-05 14:50:00,83.99,84.07,83.9,84.05,34800.0,76.9875,77.0608,76.905,77.0425,34800.0
2020-11-05 15:00:00,84.04,84.06,83.93,83.95,25969.0,77.0333,77.0516,76.9325,76.9508,25969.0
2020-11-05 15:10:00,83.97,83.99,83.81,83.86,122341.0,76.9691,76.9875,76.8225,76.8683,122341.0
2020-11-05 15:20:00,83.86,83.94,83.85,83.91,82382.0,76.8683,76.9416,76.8591,76.9141,82382.0
2020-11-05 15:30:00,83.9,83.91,83.65,83.67,186746.0,76.905,76.9141,76.6758,76.6942,186746.0
2020-11-05 15:40:00,83.68,83.75,83.62,83.72,111901.0,76.7033,76.7675,76.6483,76.74,111901.0
2020-11-05 15:50:00,83.72,83.88,83.69,83.84,158274.0,76.74,76.8866,76.7125,76.85,158274.0
2020-11-06 09:30:00,83.9,83.9,83.52,83.52,88508.0,76.905,76.905,76.5567,76.5567,88508.0
2020-11-06 09:40:00,83.5,83.68,83.49,83.56,168190.0,76.5383,76.7033,76.5292,76.5933,168190.0
2020-11-06 09:50:00,83.58,83.62,83.43,83.54,76956.0,76.6117,76.6483,76.4742,76.575,76956.0
2020-11-06 10:00:00,83.57,83.76,83.53,83.74,97176.0,76.6025,76.7766,76.5658,76.7583,97176.0
2020-11-06 10:10:00,83.75,83.84,83.75,83.82,15814.0,76.7675,76.85,76.7675,76.8316,15814.0
2020-11-06 10:20:00,83.82,83.95,83.78,83.92,81941.0,76.8316,76.9508,76.795,76.9233,81941.0
2020-11-06 10:30:00,83.89,83.92,83.79,83.79,117016.0,76.8958,76.9233,76.8041,76.8041,117016.0
2020-11-06 10:40:00,83.78,83.92,83.78,83.89,45830.0,76.795,76.9233,76.795,76.8958,45830.0
2020-11-06 10:50:00,83.9,84.01,83.61,83.68,83618.0,76.905,77.0058,76.6392,76.7033,83618.0
2020-11-06 11:00:00,83.68,84.01,83.64,84.01,75373.0,76.7033,77.0058,76.6667,77.0058,75373.0
2020-11-06 11:10:00,84.0,84.0,83.77,83.88,30311.0,76.9966,76.9966,76.7858,76.8866,30311.0
2020-11-06 11:20:00,83.89,83.9,83.8,83.83,25894.0,76.8958,76.905,76.8133,76.8408,25894.0
2020-11-06 11:30:00,83.89,83.99,83.85,83.98,29319.0,76.8958,76.9875,76.8591,76.9783,29319.0
2020-11-06 11:40:00,83.99,84.0,83.93,83.96,14212.0,76.9875,76.9966,76.9325,76.96,14212.0
2020-11-06 11:50:00,83.97,84.06,83.87,83.95,30860.0,76.9691,77.0516,76.8775,76.9508,30860.0
2020-11-06 12:00:00,83.97,84.03,83.94,83.94,23555.0,76.9691,77.0241,76.9416,76.9416,23555.0
2020-11-06 12:10:00,83.95,84.0,83.83,83.9,25708.0,76.9508,76.9966,76.8408,76.905,25708.0
2020-11-06 12:20:00,83.89,83.93,83.85,83.87,13586.0,76.8958,76.9325,76.8591,76.8775,13586.0
2020-11-06 12:30:00,83.88,83.94,83.81,83.86,30556.0,76.8866,76.9416,76.8225,76.8683,30556.0
2020-11-06 12:40:00,83.87,83.95,83.87,83.94,14132.0,76.8775,76.9508,76.8775,76.9416,14132.0
2020-11-06 12:50:00,83.98,83.98,83.91,83.95,6906.0,76.9783,76.9783,76.9141,76.9508,6906.0
2020-11-06 13:00:00,83.95,84.0,83.95,83.97,3500.0,76.9508,76.9966,76.9508,76.9691,3500.0
2020-11-06 13:10:00,84.01,84.05,84.0,84.04,9432.0,77.0058,77.0425,76.9966,77.0333,9432.0
2020-11-06 13:20:00,84.03,84.08,83.99,84.07,14777.0,77.0241,77.07,76.9875,77.0608,14777.0
2020-11-06 13:30:00,84.05,84.08,84.03,84.05,10915.0,77.0425,77.07,77.0241,77.0425,10915.0
2020-11-06 13:40:00,84.06,84.06,84.01,84.02,5877.0,77.0516,77.0516,77.0058,77.015,5877.0
2020-11-06 13:50:00,84.05,84.05,84.01,84.03,25446.0,77.0425,77.0425,77.0058,77.0241,25446.0
2020-11-06 14:00:00,84.05,84.08,84.0,84.08,8330.0,77.0425,77.07,76.9966,77.07,8330.0
2020-11-06 14:10:00,84.06,84.1,84.04,84.07,14551.0,77.0516,77.0883,77.0333,77.0608,14551.0
2020-11-06 14:20:00,84.06,84.09,84.03,84.06,31743.0,77.0516,77.0791,77.0241,77.0516,31743.0
2020-11-06 14:30:00,84.06,84.1,84.02,84.02,22403.0,77.0516,77.0883,77.015,77.015,22403.0
2020-11-06 14:40:00,84.02,84.04,83.93,83.95,18603.0,77.015,77.0333,76.9325,76.9508,18603.0
2020-11-06 14:50:00,83.95,84.0,83.93,83.95,6373.0,76.9508,76.9966,76.9325,76.9508,6373.0
2020-11-06 15:00:00,83.96,83.96,83.83,83.88,24758.0,76.96,76.96,76.8408,76.8866,24758.0
2020-11-06 15:10:00,83.87,83.93,83.84,83.86,14253.0,76.8775,76.9325,76.85,76.8683,14253.0
2020-11-06 15:20:00,83.87,83.95,83.79,83.94,76418.0,76.8775,76.9508,76.8041,76.9416,76418.0
2020-11-06 15:30:00,83.93,84.02,83.92,84.01,9549.0,76.9325,77.015,76.9233,77.0058,9549.0
2020-11-06 15:40:00,84.01,84.21,84.01,84.21,32109.0,77.0058,77.1891,77.0058,77.1891,32109.0
2020-11-06 15:50:00,84.21,84.23,83.87,83.95,221199.0,77.1891,77.2075,76.8775,76.9508,221199.0
2020-11-09 09:30:00,87.44,87.48,86.75,86.77,502131.0,80.1498,80.1865,79.5174,79.5357,502131.0
2020-11-09 09:40:00,86.78,86.83,86.58,86.74,129432.0,79.5449,79.5907,79.3615,79.5082,129432.0
2020-11-09 09:50:00,86.74,86.75,86.3,86.33,120715.0,79.5082,79.5174,79.1049,79.1324,120715.0
2020-11-09 10:00:00,86.32,86.81,86.31,86.49,264888.0,79.1232,79.5724,79.114,79.279,264888.0
2020-11-09 10:10:00,86.49,86.76,86.45,86.74,118172.0,79.279,79.5265,79.2424,79.5082,118172.0
2020-11-09 10:20:00,86.74,86.75,86.52,86.52,126648.0,79.5082,79.5174,79.3065,79.3065,126648.0
2020-11-09 10:30:00,86.52,86.66,86.23,86.25,146449.0,79.3065,79.4349,79.0407,79.059,146449.0
2020-11-09 10:40:00,86.26,86.37,86.03,86.08,185563.0,79.0682,79.169,78.8574,78.9032,185563.0
2020-11-09 10:50:00,86.08,86.29,85.99,86.27,138712.0,78.9032,79.0957,78.8207,79.0774,138712.0
2020-11-09 11:00:00,86.27,86.32,85.94,86.18,189453.0,79.0774,79.1232,78.7749,78.9949,189453.0
2020-11-09 11:10:00,86.18,86.2,85.94,86.1,167803.0,78.9949,79.0132,78.7749,78.9216,167803.0
2020-11-09 11:20:00,86.1,86.27,86.04,86.26,124361.0,78.9216,79.0774,78.8666,79.0682,124361.0
2020-11-09 11:30:00,86.27,86.3,86.19,86.26,114211.0,79.0774,79.1049,79.0041,79.0682,114211.0
2020-11-09 11:40:00,86.25,86.26,86.07,86.07,206063.0,79.059,79.0682,78.8941,78.8941,206063.0
2020-11-09 11:50:00,86.06,86.11,85.93,86.04,106292.0,78.8849,78.9307,78.7657,78.8666,106292.0
2020-11-09 12:00:00,86.04,86.23,86.02,86.18,84111.0,78.8666,79.0407,78.8482,78.9949,84111.0
2020-11-09 12:10:00,86.15,86.15,85.99,86.05,67050.0,78.9674,78.9674,78.8207,78.8757,67050.0
2020-11-09 12:20:00,86.05,86.35,86.05,86.32,107350.0,78.8757,79.1507,78.8757,79.1232,107350.0
2020-11-09 12:30:00,86.33,86.41,86.27,86.4,74638.0,79.1324,79.2057,79.0774,79.1965,74638.0
2020-11-09 12:40:00,86.41,86.42,86.27,86.29,42866.0,79.2057,79.2149,79.0774,79.0957,42866.0
2020-11-09 12:50:00,86.3,86.38,86.21,86.38,52905.0,79.1049,79.1782,79.0224,79.1782,52905.0
2020-11-09 13:00:00,86.38,86.46,86.32,86.44,61025.0,79.1782,79.2515,79.1232,79.2332,61025.0
2020-11-09 13:10:00,86.44,86.46,86.34,86.37,60482.0,79.2332,79.2515,79.1415,79.169,60482.0
2020-11-09 13:20:00,86.37,86.37,86.27,86.32,59741.0,79.169,79.169,79.0774,79.1232,59741.0
2020-11-09 13:30:00,86.32,86.37,86.3,86.3,60115.0,79.1232,79.169,79.1049,79.1049,60115.0
2020-11-09 13:40:00,86.3,86.31,86.21,86.3,57447.0,79.1049,79.114,79.0224,79.1049,57447.0
2020-11-09 13:50:00,86.29,86.32,86.18,86.28,112889.0,79.0957,79.1232,78.9949,79.0865,112889.0
2020-11-09 14:00:00,86.28,86.3,86.17,86.17,107767.0,79.0865,79.1049,78.9857,78.9857,107767.0
2020-11-09 14:10:00,86.17,86.19,86.07,86.1,101138.0,78.9857,79.0041,78.8941,78.9216,101138.0
2020-11-09 14:20:00,86.1,86.1,85.91,85.96,106405.0,78.9216,78.9216,78.7474,78.7932,106405.0
2020-11-09 14:30:00,85.97,86.02,85.83,85.98,81542.0,78.8024,78.8482,78.6741,78.8116,81542.0
2020-11-09 14:40:00,85.98,86.07,85.93,86.07,52936.0,78.8116,78.8941,78.7657,78.8941,52936.0
2020-11-09 14:50:00,86.06,86.06,85.92,86.02,57816.0,78.8849,78.8849,78.7566,78.8482,57816.0
2020-11-09 15:00:00,86.01,86.15,85.97,86.07,83202.0,78.8391,78.9674,78.8024,78.8941,83202.0
2020-11-09 15:10:00,86.1,86.15,85.99,86.01,128951.0,78.9216,78.9674,78.8207,78.8391,128951.0
2020-11-09 15:20:00,86.01,86.01,85.75,85.76,380927.0,78.8391,78.8391,78.6007,78.6099,380927.0
2020-11-09 15:30:00,85.77,85.96,85.77,85.92,426617.0,78.6191,78.7932,78.6191,78.7566,426617.0
2020-11-09 15:40:00,85.93,85.93,85.66,85.68,469851.0,78.7657,78.7657,78.5182,78.5366,469851.0
2020-11-09 15:50:00,85.69,85.69,85.08,85.14,1184522.0,78.5457,78.5457,77.9866,78.0416,1184522.0
2020-11-10 09:30:00,85.17,85.25,84.91,84.92,325325.0,78.0691,78.1424,77.8308,77.8399,325325.0
2020-11-10 09:40:00,84.93,84.97,84.71,84.89,192668.0,77.8491,77.8858,77.6474,77.8124,192668.0
2020-11-10 09:50:00,84.89,85.09,84.87,85.07,249107.0,77.8124,77.9958,77.7941,77.9774,249107.0
2020-11-10 10:00:00,85.05,85.27,84.97,85.18,72260.0,77.9591,78.1608,77.8858,78.0783,72260.0
2020-11-10 10:10:00,85.2,85.26,85.07,85.16,76773.0,78.0966,78.1516,77.9774,78.0599,76773.0
2020-11-10 10:20:00,85.12,85.17,84.82,84.83,63550.0,78.0233,78.0691,77.7483,77.7574,63550.0
2020-11-10 10:30:00,84.83,84.85,84.53,84.56,153589.0,77.7574,77.7758,77.4825,77.51,153589.0
2020-11-10 10:40:00,84.56,84.67,84.44,84.67,138594.0,77.51,77.6108,77.4,77.6108,138594.0
2020-11-10 10:50:00,84.67,84.78,84.63,84.73,38878.0,77.6108,77.7116,77.5741,77.6658,38878.0
2020-11-10 11:00:00,84.73,84.98,84.71,84.94,52026.0,77.6658,77.8949,77.6474,77.8583,52026.0
2020-11-10 11:10:00,84.93,85.02,84.84,84.87,105347.0,77.8491,77.9316,77.7666,77.7941,105347.0
2020-11-10 11:20:00,84.86,85.12,84.81,85.11,459071.0,77.7849,78.0233,77.7391,78.0141,459071.0
2020-11-10 11:30:00,85.11,85.13,84.94,84.98,447655.0,78.0141,78.0324,77.8583,77.8949,447655.0
2020-11-10 11:40:00,84.99,85.21,84.99,85.15,430001.0,77.9041,78.1058,77.9041,78.0508,430001.0
2020-11-10 11:50:00,85.14,85.18,85.04,85.1,431168.0,78.0416,78.0783,77.9499,78.0049,431168.0
2020-11-10 12:00:00,85.1,85.36,85.08,85.36,447941.0,78.0049,78.2433,77.9866,78.2433,447941.0
2020-11-10 12:10:00,85.34,85.41,85.33,85.39,409422.0,78.2249,78.2891,78.2158,78.2708,409422.0
2020-11-10 12:20:00,85.39,85.43,85.25,85.27,457742.0,78.2708,78.3074,78.1424,78.1608,457742.0
2020-11-10 12:30:00,85.26,85.33,85.17,85.18,430210.0,78.1516,78.2158,78.0691,78.0783,430210.0
2020-11-10 12:40:00,85.18,85.38,85.18,85.36,396995.0,78.0783,78.2616,78.0783,78.2433,396995.0
2020-11-10 12:50:00,85.37,85.37,85.27,85.29,403110.0,78.2524,78.2524,78.1608,78.1791,403110.0
2020-11-10 13:00:00,85.29,85.37,85.29,85.32,375643.0,78.1791,78.2524,78.1791,78.2066,375643.0
2020-11-10 13:10:00,85.32,85.33,85.13,85.14,393257.0,78.2066,78.2158,78.0324,78.0416,393257.0
2020-11-10 13:20:00,85.15,85.15,84.94,84.98,487041.0,78.0508,78.0508,77.8583,77.8949,487041.0
2020-11-10 13:30:00,84.98,85.07,84.85,85.06,437545.0,77.8949,77.9774,77.7758,77.9683,437545.0
2020-11-10 13:40:00,85.06,85.14,85.05,85.09,389776.0,77.9683,78.0416,77.9591,77.9958,389776.0
2020-11-10 13:50:00,85.09,85.24,85.09,85.22,431535.0,77.9958,78.1333,77.9958,78.1149,431535.0
2020-11-10 14:00:00,85.22,85.3,85.17,85.27,749840.0,78.1149,78.1883,78.0691,78.1608,749840.0
2020-11-10 14:10:00,85.26,85.3,85.05,85.1,762712.0,78.1516,78.1883,77.9591,78.0049,762712.0
2020-11-10 14:20:00,85.1,85.25,84.95,85.03,804934.0,78.0049,78.1424,77.8674,77.9408,804934.0
2020-11-10 14:30:00,85.03,85.25,85.01,85.21,112523.0,77.9408,78.1424,77.9224,78.1058,112523.0
2020-11-10 14:40:00,85.2,85.29,85.05,85.11,186693.0,78.0966,78.1791,77.9591,78.0141,186693.0
2020-11-10 14:50:00,85.11,85.23,85.08,85.17,100012.0,78.0141,78.1241,77.9866,78.0691,100012.0
2020-11-10 15:00:00,85.16,85.23,85.02,85.06,70061.0,78.0599,78.1241,77.9316,77.9683,70061.0
2020-11-10 15:10:00,85.08,85.22,85.0,85.19,143877.0,77.9866,78.1149,77.9133,78.0874,143877.0
2020-11-10 15:20:00,85.2,85.29,85.14,85.24,238063.0,78.0966,78.1791,78.0416,78.1333,238063.0
2020-11-10 15:30:00,85.24,85.27,85.03,85.04,118128.0,78.1333,78.1608,77.9408,77.9499,118128.0
2020-11-10 15:40:00,85.06,85.24,85.05,85.16,129875.0,77.9683,78.1333,77.9591,78.0599,129875.0
2020-11-10 15:50:00,85.16,85.22,84.99,85.08,355775.0,78.0599,78.1149,77.9041,77.9866,355775.0
2020-11-11 09:30:00,85.55,85.64,85.46,85.53,221037.0,78.4174,78.4999,78.3349,78.3991,221037.0
2020-11-11 09:40:00,85.54,85.67,85.49,85.61,175093.0,78.4082,78.5274,78.3624,78.4724,175093.0
2020-11-11 09:50:00,85.62,85.64,85.41,85.43,100557.0,78.4816,78.4999,78.2891,78.3074,100557.0
2020-11-11 10:00:00,85.45,85.54,85.42,85.53,45350.0,78.3257,78.4082,78.2982,78.3991,45350.0
2020-11-11 10:10:00,85.53,85.58,85.45,85.53,366726.0,78.3991,78.4449,78.3257,78.3991,366726.0
2020-11-11 10:20:00,85.52,85.6,85.47,85.6,541590.0,78.3899,78.4632,78.3441,78.4632,541590.0
2020-11-11 10:30:00,85.61,85.67,85.55,85.57,25706.0,78.4724,78.5274,78.4174,78.4357,25706.0
2020-11-11 10:40:00,85.57,85.6,85.48,85.52,64529.0,78.4357,78.4632,78.3532,78.3899,64529.0
2020-11-11 10:50:00,85.51,85.62,85.51,85.61,61240.0,78.3807,78.4816,78.3807,78.4724,61240.0
2020-11-11 11:00:00,85.6,85.61,85.55,85.61,46270.0,78.4632,78.4724,78.4174,78.4724,46270.0
2020-11-11 11:10:00,85.63,85.71,85.63,85.71,69606.0,78.4907,78.5641,78.4907,78.5641,69606.0
2020-11-11 11:20:00,85.72,85.75,85.67,85.72,38146.0,78.5732,78.6007,78.5274,78.5732,38146.0
2020-11-11 11:30:00,85.73,85.74,85.65,85.67,23310.0,78.5824,78.5916,78.5091,78.5274,23310.0
2020-11-11 11:40:00,85.67,85.75,85.67,85.74,45841.0,78.5274,78.6007,78.5274,78.5916,45841.0
2020-11-11 11:50:00,85.75,85.76,85.72,85.76,34337.0,78.6007,78.6099,78.5732,78.6099,34337.0
2020-11-11 12:00:00,85.76,85.85,85.73,85.85,34925.0,78.6099,78.6924,78.5824,78.6924,34925.0
2020-11-11 12:10:00,85.84,85.85,85.75,85.76,27405.0,78.6832,78.6924,78.6007,78.6099,27405.0
2020-11-11 12:20:00,85.76,85.78,85.73,85.75,25313.0,78.6099,78.6282,78.5824,78.6007,25313.0
2020-11-11 12:30:00,85.76,85.82,85.76,85.8,32163.0,78.6099,78.6649,78.6099,78.6466,32163.0
2020-11-11 12:40:00,85.8,85.86,85.79,85.84,31157.0,78.6466,78.7016,78.6374,78.6832,31157.0
2020-11-11 12:50:00,85.83,85.84,85.79,85.81,36669.0,78.6741,78.6832,78.6374,78.6557,36669.0
2020-11-11 13:00:00,85.81,85.82,85.77,85.78,39111.0,78.6557,78.6649,78.6191,78.6282,39111.0
2020-11-11 13:10:00,85.79,85.83,85.77,85.83,19033.0,78.6374,78.6741,78.6191,78.6741,19033.0
2020-11-11 13:20:00,85.83,85.88,85.78,85.79,45433.0,78.6741,78.7199,78.6282,78.6374,45433.0
2020-11-11 13:30:00,85.8,85.87,85.78,85.87,26354.0,78.6466,78.7107,78.6282,78.7107,26354.0
2020-11-11 13:40:00,85.88,85.88,85.78,85.78,31745.0,78.7199,78.7199,78.6282,78.6282,31745.0
2020-11-11 13:50:00,85.78,85.81,85.72,85.73,25571.0,78.6282,78.6557,78.5732,78.5824,25571.0
2020-11-11 14:00:00,85.73,85.85,85.73,85.81,43988.0,78.5824,78.6924,78.5824,78.6557,43988.0
2020-11-11 14:10:00,85.81,85.84,85.75,85.75,35961.0,78.6557,78.6832,78.6007,78.6007,35961.0
2020-11-11 14:20:00,85.75,85.8,85.63,85.64,28316.0,78.6007,78.6466,78.4907,78.4999,28316.0
2020-11-11 14:30:00,85.64,85.69,85.62,85.63,32565.0,78.4999,78.5457,78.4816,78.4907,32565.0
2020-11-11 14:40:00,85.62,85.62,85.43,85.45,46188.0,78.4816,78.4816,78.3074,78.3257,46188.0
2020-11-11 14:50:00,85.46,85.55,85.4,85.52,61261.0,78.3349,78.4174,78.2799,78.3899,61261.0
2020-11-11 15:00:00,85.53,85.61,85.52,85.61,477223.0,78.3991,78.4724,78.3899,78.4724,477223.0
2020-11-11 15:10:00,85.61,85.64,85.58,85.64,61648.0,78.4724,78.4999,78.4449,78.4999,61648.0
2020-11-11 15:20:00,85.61,85.61,85.47,85.48,45322.0,78.4724,78.4724,78.3441,78.3532,45322.0
2020-11-11 15:30:00,85.47,85.62,85.46,85.61,85795.0,78.3441,78.4816,78.3349,78.4724,85795.0
2020-11-11 15:40:00,85.61,85.75,85.59,85.74,147553.0,78.4724,78.6007,78.4541,78.5916,147553.0
2020-11-11 15:50:00,85.76,85.81,85.71,85.8,147672.0,78.6099,78.6557,78.5641,78.6466,147672.0
2020-11-12 09:30:00,85.47,85.55,85.32,85.52,208379.0,78.3441,78.4174,78.2066,78.3899,208379.0
2020-11-12 09:40:00,85.51,85.52,85.32,85.32,143765.0,78.3807,78.3899,78.2066,78.2066,143765.0
2020-11-12 09:50:00,85.32,85.47,85.29,85.44,101209.0,78.2066,78.3441,78.1791,78.3166,101209.0
2020-11-12 10:00:00,85.44,85.53,85.37,85.53,19296.0,78.3166,78.3991,78.2524,78.3991,19296.0
2020-11-12 10:10:00,85.53,85.66,85.52,85.63,28601.0,78.3991,78.5182,78.3899,78.4907,28601.0
2020-11-12 10:20:00,85.64,85.64,85.46,85.49,36864.0,78.4999,78.4999,78.3349,78.3624,36864.0
2020-11-12 10:30:00,85.49,85.61,85.47,85.59,95389.0,78.3624,78.4724,78.3441,78.4541,95389.0
2020-11-12 10:40:00,85.6,85.68,85.59,85.62,32382.0,78.4632,78.5366,78.4541,78.4816,32382.0
2020-11-12 10:50:00,85.62,85.65,85.59,85.62,17854.0,78.4816,78.5091,78.4541,78.4816,17854.0
2020-11-12 11:00:00,85.62,85.67,85.58,85.64,17215.0,78.4816,78.5274,78.4449,78.4999,17215.0
2020-11-12 11:10:00,85.64,85.64,85.52,85.56,33620.0,78.4999,78.4999,78.3899,78.4266,33620.0
2020-11-12 11:20:00,85.56,85.58,85.51,85.57,15912.0,78.4266,78.4449,78.3807,78.4357,15912.0
2020-11-12 11:30:00,85.55,85.57,85.44,85.44,48100.0,78.4174,78.4357,78.3166,78.3166,48100.0
2020-11-12 11:40:00,85.43,85.43,85.33,85.38,20158.0,78.3074,78.3074,78.2158,78.2616,20158.0
2020-11-12 11:50:00,85.37,85.46,85.37,85.44,91922.0,78.2524,78.3349,78.2524,78.3166,91922.0
2020-11-12 12:00:00,85.43,85.46,85.39,85.45,25789.0,78.3074,78.3349,78.2708,78.3257,25789.0
2020-11-12 12:10:00,85.45,85.5,85.42,85.43,10121.0,78.3257,78.3716,78.2982,78.3074,10121.0
2020-11-12 12:20:00,85.45,85.47,85.23,85.24,30703.0,78.3257,78.3441,78.1241,78.1333,30703.0
2020-11-12 12:30:00,85.23,85.3,85.2,85.21,22740.0,78.1241,78.1883,78.0966,78.1058,22740.0
2020-11-12 12:40:00,85.19,85.21,84.93,84.95,44098.0,78.0874,78.1058,77.8491,77.8674,44098.0
2020-11-12 12:50:00,84.95,85.02,84.86,85.01,39385.0,77.8674,77.9316,77.7849,77.9224,39385.0
2020-11-12 13:00:00,85.01,85.03,84.91,84.96,51557.0,77.9224,77.9408,77.8308,77.8766,51557.0
2020-11-12 13:10:00,84.95,84.96,84.78,84.85,18574.0,77.8674,77.8766,77.7116,77.7758,18574.0
2020-11-12 13:20:00,84.84,84.95,84.76,84.83,96031.0,77.7666,77.8674,77.6933,77.7574,96031.0
2020-11-12 13:30:00,84.77,84.99,84.75,84.98,55135.0,77.7024,77.9041,77.6841,77.8949,55135.0
2020-11-12 13:40:00,84.93,84.98,84.85,84.88,17820.0,77.8491,77.8949,77.7758,77.8033,17820.0
2020-11-12 13:50:00,84.89,85.05,84.87,85.04,56510.0,77.8124,77.9591,77.7941,77.9499,56510.0
2020-11-12 14:00:00,85.05,85.12,84.94,84.95,37010.0,77.9591,78.0233,77.8583,77.8674,37010.0
2020-11-12 14:10:00,84.95,84.97,84.79,84.81,46738.0,77.8674,77.8858,77.7208,77.7391,46738.0
2020-11-12 14:20:00,84.81,84.91,84.8,84.86,159811.0,77.7391,77.8308,77.7299,77.7849,159811.0
2020-11-12 14:30:00,84.84,84.97,84.81,84.86,148262.0,77.7666,77.8858,77.7391,77.7849,148262.0
2020-11-12 14:40:00,84.86,84.86,84.69,84.73,20503.0,77.7849,77.7849,77.6291,77.6658,20503.0
2020-11-12 14:50:00,84.72,84.79,84.66,84.72,54191.0,77.6566,77.7208,77.6016,77.6566,54191.0
2020-11-12 15:00:00,84.7,84.75,84.55,84.62,35096.0,77.6383,77.6841,77.5008,77.5649,35096.0
2020-11-12 15:10:00,84.62,84.83,84.6,84.79,18760.0,77.5649,77.7574,77.5466,77.7208,18760.0
2020-11-12 15:20:00,84.79,84.81,84.64,84.67,129054.0,77.7208,77.7391,77.5833,77.6108,129054.0
2020-11-12 15:30:00,84.66,84.69,84.57,84.69,193107.0,77.6016,77.6291,77.5191,77.6291,193107.0
2020-11-12 15:40:00,84.69,84.72,84.53,84.65,226100.0,77.6291,77.6566,77.4825,77.5924,226100.0
2020-11-12 15:50:00,84.66,84.87,84.66,84.85,198003.0,77.6016,77.7941,77.6016,77.7758,198003.0
2020-11-13 09:30:00,85.5,85.58,85.41,85.57,78018.0,78.3716,78.4449,78.2891,78.4357,78018.0
2020-11-13 09:40:00,85.57,85.65,85.56,85.63,49465.0,78.4357,78.5091,78.4266,78.4907,49465.0
2020-11-13 09:50:00,85.63,85.67,85.58,85.62,30288.0,78.4907,78.5274,78.4449,78.4816,30288.0
2020-11-13 10:00:00,85.61,85.63,85.54,85.61,36108.0,78.4724,78.4907,78.4082,78.4724,36108.0
2020-11-13 10:10:00,85.6,85.6,85.42,85.46,41315.0,78.4632,78.4632,78.2982,78.3349,41315.0
2020-11-13 10:20:00,85.45,85.56,85.44,85.56,18666.0,78.3257,78.4266,78.3166,78.4266,18666.0
2020-11-13 10:30:00,85.56,85.57,85.41,85.42,36368.0,78.4266,78.4357,78.2891,78.2982,36368.0
2020-11-13 10:40:00,85.41,85.55,85.4,85.55,23763.0,78.2891,78.4174,78.2799,78.4174,23763.0
2020-11-13 10:50:00,85.55,85.55,85.31,85.39,25465.0,78.4174,78.4174,78.1974,78.2708,25465.0
2020-11-13 11:00:00,85.4,85.55,85.39,85.54,19236.0,78.2799,78.4174,78.2708,78.4082,19236.0
2020-11-13 11:10:00,85.54,85.61,85.49,85.58,19486.0,78.4082,78.4724,78.3624,78.4449,19486.0
2020-11-13 11:20:00,85.58,85.59,85.48,85.55,51450.0,78.4449,78.4541,78.3532,78.4174,51450.0
2020-11-13 11:30:00,85.53,85.54,85.44,85.47,16047.0,78.3991,78.4082,78.3166,78.3441,16047.0
2020-11-13 11:40:00,85.48,85.59,85.48,85.59,49745.0,78.3532,78.4541,78.3532,78.4541,49745.0
2020-11-13 11:50:00,85.6,85.63,85.57,85.62,13647.0,78.4632,78.4907,78.4357,78.4816,13647.0
2020-11-13 12:00:00,85.62,85.65,85.61,85.61,27072.0,78.4816,78.5091,78.4724,78.4724,27072.0
2020-11-13 12:10:00,85.62,85.66,85.59,85.62,16059.0,78.4816,78.5182,78.4541,78.4816,16059.0
2020-11-13 12:20:00,85.61,85.63,85.59,85.62,12662.0,78.4724,78.4907,78.4541,78.4816,12662.0
2020-11-13 12:30:00,85.62,85.65,85.6,85.65,10591.0,78.4816,78.5091,78.4632,78.5091,10591.0
2020-11-13 12:40:00,85.66,85.69,85.64,85.67,14346.0,78.5182,78.5457,78.4999,78.5274,14346.0
2020-11-13 12:50:00,85.66,85.73,85.66,85.73,31104.0,78.5182,78.5824,78.5182,78.5824,31104.0
2020-11-13 13:00:00,85.74,85.75,85.7,85.75,17828.0,78.5916,78.6007,78.5549,78.6007,17828.0
2020-11-13 13:10:00,85.76,85.77,85.71,85.77,14639.0,78.6099,78.6191,78.5641,78.6191,14639.0
2020-11-13 13:20:00,85.76,85.8,85.7,85.74,30647.0,78.6099,78.6466,78.5549,78.5916,30647.0
2020-11-13 13:30:00,85.73,85.73,85.66,85.71,15725.0,78.5824,78.5824,78.5182,78.5641,15725.0
2020-11-13 13:40:00,85.7,85.77,85.69,85.74,175279.0,78.5549,78.6191,78.5457,78.5916,175279.0
2020-11-13 13:50:00,85.73,85.75,85.7,85.73,51033.0,78.5824,78.6007,78.5549,78.5824,51033.0
2020-11-13 14:00:00,85.73,85.8,85.73,85.78,39426.0,78.5824,78.6466,78.5824,78.6282,39426.0
2020-11-13 14:10:00,85.78,85.79,85.7,85.79,22922.0,78.6282,78.6374,78.5549,78.6374,22922.0
2020-11-13 14:20:00,85.81,85.9,85.8,85.82,16176.0,78.6557,78.7382,78.6466,78.6649,16176.0
2020-11-13 14:30:00,85.83,85.86,85.79,85.84,22607.0,78.6741,78.7016,78.6374,78.6832,22607.0
2020-11-13 14:40:00,85.84,85.85,85.77,85.77,15338.0,78.6832,78.6924,78.6191,78.6191,15338.0
2020-11-13 14:50:00,85.78,85.93,85.77,85.92,27326.0,78.6282,78.7657,78.6191,78.7566,27326.0
2020-11-13 15:00:00,85.9,85.92,85.85,85.87,83260.0,78.7382,78.7566,78.6924,78.7107,83260.0
2020-11-13 15:10:00,85.88,85.91,85.77,85.84,34924.0,78.7199,78.7474,78.6191,78.6832,34924.0
2020-11-13 15:20:00,85.83,85.92,85.82,85.92,30052.0,78.6741,78.7566,78.6649,78.7566,30052.0
2020-11-13 15:30:00,85.92,86.06,85.89,86.05,120400.0,78.7566,78.8849,78.7291,78.8757,120400.0
2020-11-13 15:40:00,86.05,86.13,86.04,86.05,65185.0,78.8757,78.9491,78.8666,78.8757,65185.0
2020-11-13 15:50:00,86.05,86.08,85.93,86.0,108913.0,78.8757,78.9032,78.7657,78.8299,108913.0
2020-11-16 09:30:00,86.83,86.86,86.64,86.78,88536.0,79.5907,79.6182,79.4165,79.5449,88536.0
2020-11-16 09:40:00,86.78,86.8,86.74,86.8,176502.0,79.5449,79.5632,79.5082,79.5632,176502.0
2020-11-16 09:50:00,86.81,86.82,86.5,86.66,130049.0,79.5724,79.5815,79.2882,79.4349,130049.0
2020-11-16 10:00:00,86.67,86.74,86.62,86.74,81147.0,79.444,79.5082,79.3982,79.5082,81147.0
2020-11-16 10:10:00,86.74,86.78,86.64,86.77,123646.0,79.5082,79.5449,79.4165,79.5357,123646.0
2020-11-16 10:20:00,86.76,86.91,86.73,86.91,107642.0,79.5265,79.664,79.499,79.664,107642.0
2020-11-16 10:30:00,86.91,86.93,86.86,86.89,10266.0,79.664,79.6824,79.6182,79.6457,10266.0
2020-11-16 10:40:00,86.88,86.93,86.85,86.89,23450.0,79.6365,79.6824,79.609,79.6457,23450.0
2020-11-16 10:50:00,86.9,86.98,86.9,86.98,15854.0,79.6549,79.7282,79.6549,79.7282,15854.0
2020-11-16 11:00:00,86.97,87.0,86.92,86.93,122159.0,79.719,79.7465,79.6732,79.6824,122159.0
2020-11-16 11:10:00,86.94,86.98,86.94,86.97,124668.0,79.6915,79.7282,79.6915,79.719,124668.0
2020-11-16 11:20:00,86.97,87.0,86.94,86.95,11003.0,79.719,79.7465,79.6915,79.7007,11003.0
2020-11-16 11:30:00,86.95,86.95,86.85,86.91,11136.0,79.7007,79.7007,79.609,79.664,11136.0
2020-11-16 11:40:00,86.91,86.93,86.87,86.89,8072.0,79.664,79.6824,79.6274,79.6457,8072.0
2020-11-16 11:50:00,86.89,86.93,86.88,86.9,8906.0,79.6457,79.6824,79.6365,79.6549,8906.0
2020-11-16 12:00:00,86.91,86.94,86.89,86.9,5779.0,79.664,79.6915,79.6457,79.6549,5779.0
2020-11-16 12:10:00,86.9,86.9,86.83,86.83,8293.0,79.6549,79.6549,79.5907,79.5907,8293.0
2020-11-16 12:20:00,86.82,86.82,86.77,86.78,26717.0,79.5815,79.5815,79.5357,79.5449,26717.0
2020-11-16 12:30:00,86.77,86.79,86.74,86.76,4265.0,79.5357,79.554,79.5082,79.5265,4265.0
2020-11-16 12:40:00,86.77,86.81,86.75,86.79,49241.0,79.5357,79.5724,79.5174,79.554,49241.0
2020-11-16 12:50:00,86.79,86.81,86.7,86.77,198015.0,79.554,79.5724,79.4715,79.5357,198015.0
2020-11-16 13:00:00,86.76,86.77,86.69,86.75,62305.0,79.5265,79.5357,79.4624,79.5174,62305.0
2020-11-16 13:10:00,86.75,86.78,86.71,86.76,155715.0,79.5174,79.5449,79.4807,79.5265,155715.0
2020-11-16 13:20:00,86.77,86.77,86.56,86.56,256821.0,79.5357,79.5357,79.3432,79.3432,256821.0
2020-11-16 13:30:00,86.57,86.69,86.56,86.64,112696.0,79.3524,79.4624,79.3432,79.4165,112696.0
2020-11-16 13:40:00,86.63,86.63,86.49,86.57,170030.0,79.4074,79.4074,79.279,79.3524,170030.0
2020-11-16 13:50:00,86.58,86.69,86.58,86.66,59595.0,79.3615,79.4624,79.3615,79.4349,59595.0
2020-11-16 14:00:00,86.65,86.69,86.57,86.68,32770.0,79.4257,79.4624,79.3524,79.4532,32770.0
2020-11-16 14:10:00,86.68,86.71,86.65,86.7,27290.0,79.4532,79.4807,79.4257,79.4715,27290.0
2020-11-16 14:20:00,86.7,86.76,86.69,86.76,22564.0,79.4715,79.5265,79.4624,79.5265,22564.0
2020-11-16 14:30:00,86.77,86.79,86.71,86.73,85222.0,79.5357,79.554,79.4807,79.499,85222.0
2020-11-16 14:40:00,86.71,86.77,86.69,86.69,180681.0,79.4807,79.5357,79.4624,79.4624,180681.0
2020-11-16 14:50:00,86.7,86.75,86.68,86.71,83990.0,79.4715,79.5174,79.4532,79.4807,83990.0
2020-11-16 15:00:00,86.72,86.73,86.6,86.69,67732.0,79.4899,79.499,79.3799,79.4624,67732.0
2020-11-16 15:10:00,86.67,86.71,86.61,86.69,57294.0,79.444,79.4807,79.389,79.4624,57294.0
2020-11-16 15:20:00,86.69,86.78,86.66,86.71,72091.0,79.4624,79.5449,79.4349,79.4807,72091.0
2020-11-16 15:30:00,86.71,86.8,86.69,86.74,32570.0,79.4807,79.5632,79.4624,79.5082,32570.0
2020-11-16 15:40:00,86.75,86.88,86.75,86.86,83123.0,79.5174,79.6365,79.5174,79.6182,83123.0
2020-11-16 15:50:00,86.86,87.03,86.77,87.03,202353.0,79.6182,79.774,79.5357,79.774,202353.0
2020-11-17 09:30:00,86.55,86.66,86.48,86.54,40293.0,79.334,79.4349,79.2699,79.3249,40293.0
2020-11-17 09:40:00,86.54,86.55,86.42,86.51,47059.0,79.3249,79.334,79.2149,79.2974,47059.0
2020-11-17 09:50:00,86.52,86.52,86.3,86.31,98274.0,79.3065,79.3065,79.1049,79.114,98274.0
2020-11-17 10:00:00,86.32,86.45,86.31,86.41,100680.0,79.1232,79.2424,79.114,79.2057,100680.0
2020-11-17 10:10:00,86.41,86.56,86.41,86.53,93171.0,79.2057,79.3432,79.2057,79.3157,93171.0
2020-11-17 10:20:00,86.54,86.61,86.52,86.57,92105.0,79.3249,79.389,79.3065,79.3524,92105.0
2020-11-17 10:30:00,86.58,86.64,86.55,86.64,38827.0,79.3615,79.4165,79.334,79.4165,38827.0
2020-11-17 10:40:00,86.64,86.71,86.63,86.7,78522.0,79.4165,79.4807,79.4074,79.4715,78522.0
2020-11-17 10:50:00,86.7,86.8,86.68,86.78,53149.0,79.4715,79.5632,79.4532,79.5449,53149.0
2020-11-17 11:00:00,86.79,86.8,86.73,86.79,11963.0,79.554,79.5632,79.499,79.554,11963.0
2020-11-17 11:10:00,86.79,86.83,86.76,86.81,52424.0,79.554,79.5907,79.5265,79.5724,52424.0
2020-11-17 11:20:00,86.81,86.82,86.72,86.79,33592.0,79.5724,79.5815,79.4899,79.554,33592.0
2020-11-17 11:30:00,86.79,86.85,86.76,86.84,15786.0,79.554,79.609,79.5265,79.5999,15786.0
2020-11-17 11:40:00,86.83,86.88,86.78,86.81,24615.0,79.5907,79.6365,79.5449,79.5724,24615.0
2020-11-17 11:50:00,86.8,86.82,86.76,86.81,11593.0,79.5632,79.5815,79.5265,79.5724,11593.0
2020-11-17 12:00:00,86.81,86.84,86.8,86.83,9470.0,79.5724,79.5999,79.5632,79.5907,9470.0
2020-11-17 12:10:00,86.82,86.98,86.79,86.91,51197.0,79.5815,79.7282,79.554,79.664,51197.0
2020-11-17 12:20:00,86.92,86.94,86.88,86.9,11371.0,79.6732,79.6915,79.6365,79.6549,11371.0
2020-11-17 12:30:00,86.92,86.96,86.88,86.93,16318.0,79.6732,79.7099,79.6365,79.6824,16318.0
2020-11-17 12:40:00,86.92,86.93,86.88,86.88,12986.0,79.6732,79.6824,79.6365,79.6365,12986.0
2020-11-17 12:50:00,86.89,86.93,86.87,86.91,24335.0,79.6457,79.6824,79.6274,79.664,24335.0
2020-11-17 13:00:00,86.91,86.95,86.89,86.95,12271.0,79.664,79.7007,79.6457,79.7007,12271.0
2020-11-17 13:10:00,86.94,87.01,86.93,86.96,18494.0,79.6915,79.7557,79.6824,79.7099,18494.0
2020-11-17 13:20:00,86.95,86.95,86.89,86.95,7927.0,79.7007,79.7007,79.6457,79.7007,7927.0
2020-11-17 13:30:00,86.96,86.96,86.9,86.96,13671.0,79.7099,79.7099,79.6549,79.7099,13671.0
2020-11-17 13:40:00,86.95,86.96,86.88,86.89,9380.0,79.7007,79.7099,79.6365,79.6457,9380.0
2020-11-17 13:50:00,86.88,86.89,86.83,86.88,45874.0,79.6365,79.6457,79.5907,79.6365,45874.0
2020-11-17 14:00:00,86.89,87.0,86.88,86.99,31181.0,79.6457,79.7465,79.6365,79.7374,31181.0
2020-11-17 14:10:00,86.99,87.08,86.98,87.06,31850.0,79.7374,79.8199,79.7282,79.8015,31850.0
2020-11-17 14:20:00,87.05,87.07,86.98,87.01,10874.0,79.7924,79.8107,79.7282,79.7557,10874.0
2020-11-17 14:30:00,87.01,87.05,86.99,87.05,22061.0,79.7557,79.7924,79.7374,79.7924,22061.0
2020-11-17 14:40:00,87.05,87.07,87.02,87.05,26235.0,79.7924,79.8107,79.7649,79.7924,26235.0
2020-11-17 14:50:00,87.05,87.06,87.0,87.01,48585.0,79.7924,79.8015,79.7465,79.7557,48585.0
2020-11-17 15:00:00,87.01,87.01,86.88,86.89,22933.0,79.7557,79.7557,79.6365,79.6457,22933.0
2020-11-17 15:10:00,86.89,86.89,86.81,86.83,19644.0,79.6457,79.6457,79.5724,79.5907,19644.0
2020-11-17 15:20:00,86.83,86.84,86.67,86.74,88193.0,79.5907,79.5999,79.444,79.5082,88193.0
2020-11-17 15:30:00,86.74,86.78,86.68,86.77,245275.0,79.5082,79.5449,79.4532,79.5357,245275.0
2020-11-17 15:40:00,86.77,86.77,86.67,86.74,80608.0,79.5357,79.5357,79.444,79.5082,80608.0
2020-11-17 15:50:00,86.74,86.83,86.64,86.8,284118.0,79.5082,79.5907,79.4165,79.5632,284118.0
2020-11-18 09:30:00,86.99,86.99,86.89,86.94,187160.0,79.7374,79.7374,79.6457,79.6915,187160.0
2020-11-18 09:40:00,86.94,87.01,86.93,86.94,29998.0,79.6915,79.7557,79.6824,79.6915,29998.0
2020-11-18 09:50:00,86.95,86.95,86.79,86.86,110723.0,79.7007,79.7007,79.554,79.6182,110723.0
2020-11-18 10:00:00,86.87,86.96,86.86,86.9,227855.0,79.6274,79.7099,79.6182,79.6549,227855.0
2020-11-18 10:10:00,86.91,86.98,86.89,86.9,52080.0,79.664,79.7282,79.6457,79.6549,52080.0
2020-11-18 10:20:00,86.9,87.01,86.89,87.01,58376.0,79.6549,79.7557,79.6457,79.7557,58376.0
2020-11-18 10:30:00,87.01,87.01,86.91,86.94,50361.0,79.7557,79.7557,79.664,79.6915,50361.0
2020-11-18 10:40:00,86.95,87.02,86.95,87.02,26902.0,79.7007,79.7649,79.7007,79.7649,26902.0
2020-11-18 10:50:00,87.02,87.05,86.99,87.0,22843.0,79.7649,79.7924,79.7374,79.7465,22843.0
2020-11-18 11:00:00,87.01,87.06,87.0,87.03,49793.0,79.7557,79.8015,79.7465,79.774,49793.0
2020-11-18 11:10:00,87.03,87.07,87.0,87.03,39898.0,79.774,79.8107,79.7465,79.774,39898.0
2020-11-18 11:20:00,87.03,87.04,86.99,87.04,22337.0,79.774,79.7832,79.7374,79.7832,22337.0
2020-11-18 11:30:00,87.04,87.06,87.0,87.03,29077.0,79.7832,79.8015,79.7465,79.774,29077.0
2020-11-18 11:40:00,87.03,87.05,86.99,87.02,20024.0,79.774,79.7924,79.7374,79.7649,20024.0
2020-11-18 11:50:00,87.02,87.08,87.01,87.08,16129.0,79.7649,79.8199,79.7557,79.8199,16129.0
2020-11-18 12:00:00,87.08,87.14,87.07,87.12,29065.0,79.8199,79.8748,79.8107,79.8565,29065.0
2020-11-18 12:10:00,87.12,87.12,87.08,87.08,17606.0,79.8565,79.8565,79.8199,79.8199,17606.0
2020-11-18 12:20:00,87.09,87.1,87.04,87.06,16204.0,79.829,79.8382,79.7832,79.8015,16204.0
2020-11-18 12:30:00,87.06,87.09,87.04,87.09,42449.0,79.8015,79.829,79.7832,79.829,42449.0
2020-11-18 12:40:00,87.08,87.1,87.05,87.06,20933.0,79.8199,79.8382,79.7924,79.8015,20933.0
2020-11-18 12:50:00,87.06,87.08,86.98,87.0,11595.0,79.8015,79.8199,79.7282,79.7465,11595.0
2020-11-18 13:00:00,87.01,87.07,86.98,87.06,13558.0,79.7557,79.8107,79.7282,79.8015,13558.0
2020-11-18 13:10:00,87.06,87.06,86.99,87.02,54972.0,79.8015,79.8015,79.7374,79.7649,54972.0
2020-11-18 13:20:00,87.02,87.02,86.89,86.89,60320.0,79.7649,79.7649,79.6457,79.6457,60320.0
2020-11-18 13:30:00,86.89,86.96,86.88,86.95,19734.0,79.6457,79.7099,79.6365,79.7007,19734.0
2020-11-18 13:40:00,86.94,86.94,86.78,86.8,41766.0,79.6915,79.6915,79.5449,79.5632,41766.0
2020-11-18 13:50:00,86.8,86.83,86.74,86.81,191695.0,79.5632,79.5907,79.5082,79.5724,191695.0
2020-11-18 14:00:00,86.82,86.88,86.8,86.86,31208.0,79.5815,79.6365,79.5632,79.6182,31208.0
2020-11-18 14:10:00,86.85,86.86,86.67,86.67,75699.0,79.609,79.6182,79.444,79.444,75699.0
2020-11-18 14:20:00,86.68,86.71,86.58,86.65,66928.0,79.4532,79.4807,79.3615,79.4257,66928.0
2020-11-18 14:30:00,86.66,86.73,86.62,86.71,38684.0,79.4349,79.499,79.3982,79.4807,38684.0
2020-11-18 14:40:00,86.71,86.8,86.7,86.76,36280.0,79.4807,79.5632,79.4715,79.5265,36280.0
2020-11-18 14:50:00,86.77,86.83,86.75,86.76,57140.0,79.5357,79.5907,79.5174,79.5265,57140.0
2020-11-18 15:00:00,86.77,86.78,86.62,86.77,63742.0,79.5357,79.5449,79.3982,79.5357,63742.0
2020-11-18 15:10:00,86.79,86.85,86.74,86.74,38748.0,79.554,79.609,79.5082,79.5082,38748.0
2020-11-18 15:20:00,86.73,86.8,86.65,86.65,104345.0,79.499,79.5632,79.4257,79.4257,104345.0
2020-11-18 15:30:00,86.65,86.67,86.41,86.42,213071.0,79.4257,79.444,79.2057,79.2149,213071.0
2020-11-18 15:40:00,86.43,86.45,86.31,86.35,153354.0,79.224,79.2424,79.114,79.1507,153354.0
2020-11-18 15:50:00,86.36,86.41,86.12,86.12,197516.0,79.1599,79.2057,78.9399,78.9399,197516.0
2020-11-19 09:30:00,86.01,86.01,85.73,85.94,112389.0,78.8391,78.8391,78.5824,78.7749,112389.0
2020-11-19 09:40:00,85.95,86.12,85.9,86.12,151818.0,78.7841,78.9399,78.7382,78.9399,151818.0
2020-11-19 09:50:00,86.12,86.21,86.09,86.17,187551.0,78.9399,79.0224,78.9124,78.9857,187551.0
2020-11-19 10:00:00,86.17,86.24,86.06,86.16,136821.0,78.9857,79.0499,78.8849,78.9766,136821.0
2020-11-19 10:10:00,86.15,86.18,86.01,86.06,91489.0,78.9674,78.9949,78.8391,78.8849,91489.0
2020-11-19 10:20:00,86.04,86.07,85.93,86.01,85644.0,78.8666,78.8941,78.7657,78.8391,85644.0
2020-11-19 10:30:00,86.02,86.16,86.0,86.15,59441.0,78.8482,78.9766,78.8299,78.9674,59441.0
2020-11-19 10:40:00,86.16,86.29,86.14,86.28,21635.0,78.9766,79.0957,78.9582,79.0865,21635.0
2020-11-19 10:50:00,86.28,86.29,86.16,86.16,30068.0,79.0865,79.0957,78.9766,78.9766,30068.0
2020-11-19 11:00:00,86.16,86.17,86.09,86.12,26120.0,78.9766,78.9857,78.9124,78.9399,26120.0
2020-11-19 11:10:00,86.12,86.15,86.06,86.15,49561.0,78.9399,78.9674,78.8849,78.9674,49561.0
2020-11-19 11:20:00,86.15,86.24,86.14,86.2,16581.0,78.9674,79.0499,78.9582,79.0132,16581.0
2020-11-19 11:30:00,86.18,86.22,86.06,86.08,56474.0,78.9949,79.0316,78.8849,78.9032,56474.0
2020-11-19 11:40:00,86.09,86.16,86.05,86.1,24041.0,78.9124,78.9766,78.8757,78.9216,24041.0
2020-11-19 11:50:00,86.08,86.13,86.06,86.13,4500.0,78.9032,78.9491,78.8849,78.9491,4500.0
2020-11-19 12:00:00,86.14,86.2,86.11,86.18,15392.0,78.9582,79.0132,78.9307,78.9949,15392.0
2020-11-19 12:10:00,86.18,86.21,86.12,86.12,18597.0,78.9949,79.0224,78.9399,78.9399,18597.0
2020-11-19 12:20:00,86.13,86.17,86.08,86.14,25416.0,78.9491,78.9857,78.9032,78.9582,25416.0
2020-11-19 12:30:00,86.16,86.2,86.12,86.2,13721.0,78.9766,79.0132,78.9399,79.0132,13721.0
2020-11-19 12:40:00,86.19,86.2,86.01,86.02,108060.0,79.0041,79.0132,78.8391,78.8482,108060.0
2020-11-19 12:50:00,86.02,86.09,86.0,86.07,17211.0,78.8482,78.9124,78.8299,78.8941,17211.0
2020-11-19 13:00:00,86.1,86.18,86.07,86.1,27665.0,78.9216,78.9949,78.8941,78.9216,27665.0
2020-11-19 13:10:00,86.11,86.18,86.1,86.16,8930.0,78.9307,78.9949,78.9216,78.9766,8930.0
2020-11-19 13:20:00,86.17,86.3,86.15,86.22,16188.0,78.9857,79.1049,78.9674,79.0316,16188.0
2020-11-19 13:30:00,86.22,86.24,86.2,86.22,10714.0,79.0316,79.0499,79.0132,79.0316,10714.0
2020-11-19 13:40:00,86.22,86.3,86.21,86.3,11225.0,79.0316,79.1049,79.0224,79.1049,11225.0
2020-11-19 13:50:00,86.33,86.33,86.3,86.3,32989.0,79.1324,79.1324,79.1049,79.1049,32989.0
2020-11-19 14:00:00,86.3,86.35,86.28,86.34,10754.0,79.1049,79.1507,79.0865,79.1415,10754.0
2020-11-19 14:10:00,86.34,86.36,86.3,86.31,6967.0,79.1415,79.1599,79.1049,79.114,6967.0
2020-11-19 14:20:00,86.31,86.35,86.31,86.35,8481.0,79.114,79.1507,79.114,79.1507,8481.0
2020-11-19 14:30:00,86.34,86.5,86.34,86.5,17774.0,79.1415,79.2882,79.1415,79.2882,17774.0
2020-11-19 14:40:00,86.51,86.6,86.5,86.54,23129.0,79.2974,79.3799,79.2882,79.3249,23129.0
2020-11-19 14:50:00,86.52,86.52,86.45,86.51,10977.0,79.3065,79.3065,79.2424,79.2974,10977.0
2020-11-19 15:00:00,86.5,86.5,86.4,86.45,11745.0,79.2882,79.2882,79.1965,79.2424,11745.0
2020-11-19 15:10:00,86.45,86.55,86.44,86.47,20869.0,79.2424,79.334,79.2332,79.2607,20869.0
2020-11-19 15:20:00,86.48,86.51,86.4,86.45,10123.0,79.2699,79.2974,79.1965,79.2424,10123.0
2020-11-19 15:30:00,86.46,86.61,86.44,86.56,26997.0,79.2515,79.389,79.2332,79.3432,26997.0
2020-11-19 15:40:00,86.57,86.61,86.51,86.51,28316.0,79.3524,79.389,79.2974,79.2974,28316.0
2020-11-19 15:50:00,86.51,86.62,86.51,86.58,106036.0,79.2974,79.3982,79.2974,79.3615,106036.0
2020-11-20 09:30:00,86.61,86.61,86.47,86.55,110202.0,79.389,79.389,79.2607,79.334,110202.0
2020-11-20 09:40:00,86.54,86.65,86.52,86.6,72062.0,79.3249,79.4257,79.3065,79.3799,72062.0
2020-11-20 09:50:00,86.6,86.61,86.42,86.51,36950.0,79.3799,79.389,79.2149,79.2974,36950.0
2020-11-20 10:00:00,86.52,86.57,86.47,86.56,80721.0,79.3065,79.3524,79.2607,79.3432,80721.0
2020-11-20 10:10:00,86.55,86.56,86.38,86.4,71402.0,79.334,79.3432,79.1782,79.1965,71402.0
2020-11-20 10:20:00,86.4,86.51,86.39,86.5,38769.0,79.1965,79.2974,79.1874,79.2882,38769.0
2020-11-20 10:30:00,86.51,86.59,86.41,86.57,23762.0,79.2974,79.3707,79.2057,79.3524,23762.0
2020-11-20 10:40:00,86.58,86.58,86.47,86.48,25047.0,79.3615,79.3615,79.2607,79.2699,25047.0
2020-11-20 10:50:00,86.48,86.54,86.45,86.5,24954.0,79.2699,79.3249,79.2424,79.2882,24954.0
2020-11-20 11:00:00,86.5,86.63,86.49,86.59,65853.0,79.2882,79.4074,79.279,79.3707,65853.0
2020-11-20 11:10:00,86.59,86.61,86.53,86.54,444569.0,79.3707,79.389,79.3157,79.3249,444569.0
2020-11-20 11:20:00,86.54,86.61,86.53,86.59,233359.0,79.3249,79.389,79.3157,79.3707,233359.0
2020-11-20 11:30:00,86.59,86.63,86.55,86.63,215333.0,79.3707,79.4074,79.334,79.4074,215333.0
2020-11-20 11:40:00,86.62,86.63,86.45,86.45,540920.0,79.3982,79.4074,79.2424,79.2424,540920.0
2020-11-20 11:50:00,86.45,86.52,86.43,86.52,154689.0,79.2424,79.3065,79.224,79.3065,154689.0
2020-11-20 12:00:00,86.52,86.54,86.48,86.52,197170.0,79.3065,79.3249,79.2699,79.3065,197170.0
2020-11-20 12:10:00,86.52,86.52,86.47,86.48,146045.0,79.3065,79.3065,79.2607,79.2699,146045.0
2020-11-20 12:20:00,86.49,86.53,86.48,86.53,214952.0,79.279,79.3157,79.2699,79.3157,214952.0
2020-11-20 12:30:00,86.53,86.55,86.5,86.51,119051.0,79.3157,79.334,79.2882,79.2974,119051.0
2020-11-20 12:40:00,86.51,86.54,86.48,86.49,155336.0,79.2974,79.3249,79.2699,79.279,155336.0
2020-11-20 12:50:00,86.5,86.55,86.49,86.54,106378.0,79.2882,79.334,79.279,79.3249,106378.0
2020-11-20 13:00:00,86.55,86.57,86.49,86.52,339292.0,79.334,79.3524,79.279,79.3065,339292.0
2020-11-20 13:10:00,86.52,86.57,86.49,86.56,73135.0,79.3065,79.3524,79.279,79.3432,73135.0
2020-11-20 13:20:00,86.55,86.63,86.53,86.62,81574.0,79.334,79.4074,79.3157,79.3982,81574.0
2020-11-20 13:30:00,86.62,86.64,86.58,86.63,70480.0,79.3982,79.4165,79.3615,79.4074,70480.0
2020-11-20 13:40:00,86.63,86.64,86.58,86.62,75154.0,79.4074,79.4165,79.3615,79.3982,75154.0
2020-11-20 13:50:00,86.63,86.63,86.57,86.6,89342.0,79.4074,79.4074,79.3524,79.3799,89342.0
2020-11-20 14:00:00,86.59,86.61,86.56,86.59,95434.0,79.3707,79.389,79.3432,79.3707,95434.0
2020-11-20 14:10:00,86.58,86.61,86.54,86.56,41702.0,79.3615,79.389,79.3249,79.3432,41702.0
2020-11-20 14:20:00,86.57,86.62,86.55,86.62,59099.0,79.3524,79.3982,79.334,79.3982,59099.0
2020-11-20 14:30:00,86.61,86.71,86.61,86.64,29295.0,79.389,79.4807,79.389,79.4165,29295.0
2020-11-20 14:40:00,86.65,86.65,86.56,86.6,65169.0,79.4257,79.4257,79.3432,79.3799,65169.0
2020-11-20 14:50:00,86.6,86.62,86.57,86.61,21586.0,79.3799,79.3982,79.3524,79.389,21586.0
2020-11-20 15:00:00,86.61,86.63,86.52,86.53,40247.0,79.389,79.4074,79.3065,79.3157,40247.0
2020-11-20 15:10:00,86.52,86.55,86.38,86.42,60464.0,79.3065,79.334,79.1782,79.2149,60464.0
2020-11-20 15:20:00,86.42,86.48,86.4,86.44,28172.0,79.2149,79.2699,79.1965,79.2332,28172.0
2020-11-20 15:30:00,86.42,86.55,86.4,86.54,55359.0,79.2149,79.334,79.1965,79.3249,55359.0
2020-11-20 15:40:00,86.53,86.65,86.5,86.58,102031.0,79.3157,79.4257,79.2882,79.3615,102031.0
2020-11-20 15:50:00,86.58,86.58,86.35,86.38,372757.0,79.3615,79.3615,79.1507,79.1782,372757.0
2020-11-23 09:30:00,86.91,86.93,86.85,86.9,43147.0,79.664,79.6824,79.609,79.6549,43147.0
2020-11-23 09:40:00,86.91,87.1,86.87,87.0,93921.0,79.664,79.8382,79.6274,79.7465,93921.0
2020-11-23 09:50:00,87.0,87.01,86.88,86.89,46728.0,79.7465,79.7557,79.6365,79.6457,46728.0
2020-11-23 10:00:00,86.89,86.9,86.73,86.76,119540.0,79.6457,79.6549,79.499,79.5265,119540.0
2020-11-23 10:10:00,86.75,86.76,86.64,86.73,60696.0,79.5174,79.5265,79.4165,79.499,60696.0
2020-11-23 10:20:00,86.74,86.74,86.45,86.47,89508.0,79.5082,79.5082,79.2424,79.2607,89508.0
2020-11-23 10:30:00,86.46,86.66,86.43,86.66,55006.0,79.2515,79.4349,79.224,79.4349,55006.0
2020-11-23 10:40:00,86.66,86.69,86.61,86.68,83557.0,79.4349,79.4624,79.389,79.4532,83557.0
2020-11-23 10:50:00,86.68,86.72,86.67,86.68,18595.0,79.4532,79.4899,79.444,79.4532,18595.0
2020-11-23 11:00:00,86.68,86.7,86.51,86.51,52228.0,79.4532,79.4715,79.2974,79.2974,52228.0
2020-11-23 11:10:00,86.48,86.48,86.3,86.38,52257.0,79.2699,79.2699,79.1049,79.1782,52257.0
2020-11-23 11:20:00,86.39,86.44,86.35,86.42,19822.0,79.1874,79.2332,79.1507,79.2149,19822.0
2020-11-23 11:30:00,86.41,86.46,86.25,86.38,99570.0,79.2057,79.2515,79.059,79.1782,99570.0
2020-11-23 11:40:00,86.36,86.44,86.32,86.43,46166.0,79.1599,79.2332,79.1232,79.224,46166.0
2020-11-23 11:50:00,86.43,86.49,86.4,86.45,11864.0,79.224,79.279,79.1965,79.2424,11864.0
2020-11-23 12:00:00,86.45,86.45,86.34,86.4,14312.0,79.2424,79.2424,79.1415,79.1965,14312.0
2020-11-23 12:10:00,86.41,86.51,86.4,86.51,9774.0,79.2057,79.2974,79.1965,79.2974,9774.0
2020-11-23 12:20:00,86.5,86.56,86.49,86.51,52242.0,79.2882,79.3432,79.279,79.2974,52242.0
2020-11-23 12:30:00,86.51,86.56,86.5,86.56,112858.0,79.2974,79.3432,79.2882,79.3432,112858.0
2020-11-23 12:40:00,86.56,86.59,86.54,86.59,273812.0,79.3432,79.3707,79.3249,79.3707,273812.0
2020-11-23 12:50:00,86.59,86.63,86.58,86.63,257217.0,79.3707,79.4074,79.3615,79.4074,257217.0
2020-11-23 13:00:00,86.63,86.69,86.62,86.67,294900.0,79.4074,79.4624,79.3982,79.444,294900.0
2020-11-23 13:10:00,86.68,86.68,86.64,86.65,214477.0,79.4532,79.4532,79.4165,79.4257,214477.0
2020-11-23 13:20:00,86.65,86.66,86.61,86.64,294725.0,79.4257,79.4349,79.389,79.4165,294725.0
2020-11-23 13:30:00,86.64,86.67,86.6,86.67,246921.0,79.4165,79.444,79.3799,79.444,246921.0
2020-11-23 13:40:00,86.65,86.7,86.58,86.63,306415.0,79.4257,79.4715,79.3615,79.4074,306415.0
2020-11-23 13:50:00,86.64,86.66,86.62,86.65,207769.0,79.4165,79.4349,79.3982,79.4257,207769.0
2020-11-23 14:00:00,86.65,86.65,86.59,86.59,302668.0,79.4257,79.4257,79.3707,79.3707,302668.0
2020-11-23 14:10:00,86.58,86.62,86.52,86.53,317610.0,79.3615,79.3982,79.3065,79.3157,317610.0
2020-11-23 14:20:00,86.53,86.58,86.53,86.55,307589.0,79.3157,79.3615,79.3157,79.334,307589.0
2020-11-23 14:30:00,86.55,86.64,86.55,86.61,167274.0,79.334,79.4165,79.334,79.389,167274.0
2020-11-23 14:40:00,86.59,86.62,86.56,86.56,23304.0,79.3707,79.3982,79.3432,79.3432,23304.0
2020-11-23 14:50:00,86.57,86.81,86.56,86.81,75113.0,79.3524,79.5724,79.3432,79.5724,75113.0
2020-11-23 15:00:00,86.82,86.98,86.8,86.95,89632.0,79.5815,79.7282,79.5632,79.7007,89632.0
2020-11-23 15:10:00,86.94,86.94,86.84,86.85,103307.0,79.6915,79.6915,79.5999,79.609,103307.0
2020-11-23 15:20:00,86.86,86.87,86.81,86.82,58589.0,79.6182,79.6274,79.5724,79.5815,58589.0
2020-11-23 15:30:00,86.82,86.82,86.66,86.67,38600.0,79.5815,79.5815,79.4349,79.444,38600.0
2020-11-23 15:40:00,86.69,86.8,86.69,86.74,35668.0,79.4624,79.5632,79.4624,79.5082,35668.0
2020-11-23 15:50:00,86.76,86.82,86.61,86.73,104728.0,79.5265,79.5815,79.389,79.499,104728.0
2020-11-24 09:30:00,87.47,87.47,87.23,87.26,57836.0,80.1773,80.1773,79.9573,79.9848,57836.0
2020-11-24 09:40:00,87.25,87.3,87.16,87.23,57420.0,79.9757,80.0215,79.8932,79.9573,57420.0
2020-11-24 09:50:00,87.23,87.44,87.23,87.43,51406.0,79.9573,80.1498,79.9573,80.1407,51406.0
2020-11-24 10:00:00,87.43,87.52,87.39,87.49,77908.0,80.1407,80.2232,80.104,80.1957,77908.0
2020-11-24 10:10:00,87.49,87.49,87.41,87.48,128375.0,80.1957,80.1957,80.1223,80.1865,128375.0
2020-11-24 10:20:00,87.47,87.55,87.45,87.49,82028.0,80.1773,80.2507,80.159,80.1957,82028.0
2020-11-24 10:30:00,87.49,87.54,87.44,87.52,62526.0,80.1957,80.2415,80.1498,80.2232,62526.0
2020-11-24 10:40:00,87.53,87.65,87.53,87.65,47686.0,80.2323,80.3423,80.2323,80.3423,47686.0
2020-11-24 10:50:00,87.66,87.69,87.61,87.65,19519.0,80.3515,80.379,80.3057,80.3423,19519.0
2020-11-24 11:00:00,87.66,87.74,87.64,87.7,89394.0,80.3515,80.4248,80.3332,80.3882,89394.0
2020-11-24 11:10:00,87.69,87.76,87.67,87.76,72575.0,80.379,80.4432,80.3607,80.4432,72575.0
2020-11-24 11:20:00,87.77,87.83,87.76,87.82,17229.0,80.4523,80.5073,80.4432,80.4982,17229.0
2020-11-24 11:30:00,87.81,87.88,87.77,87.86,25396.0,80.489,80.5532,80.4523,80.5348,25396.0
2020-11-24 11:40:00,87.85,87.95,87.84,87.94,69137.0,80.5257,80.6173,80.5165,80.6081,69137.0
2020-11-24 11:50:00,87.94,87.99,87.87,87.88,38332.0,80.6081,80.654,80.544,80.5532,38332.0
2020-11-24 12:00:00,87.9,87.9,87.84,87.87,12509.0,80.5715,80.5715,80.5165,80.544,12509.0
2020-11-24 12:10:00,87.86,87.88,87.82,87.85,44487.0,80.5348,80.5532,80.4982,80.5257,44487.0
2020-11-24 12:20:00,87.85,87.87,87.83,87.86,30263.0,80.5257,80.544,80.5073,80.5348,30263.0
2020-11-24 12:30:00,87.86,87.93,87.84,87.87,44992.0,80.5348,80.599,80.5165,80.544,44992.0
2020-11-24 12:40:00,87.87,87.89,87.85,87.88,27647.0,80.544,80.5623,80.5257,80.5532,27647.0
2020-11-24 12:50:00,87.88,87.92,87.88,87.91,12825.0,80.5532,80.5898,80.5532,80.5807,12825.0
2020-11-24 13:00:00,87.9,87.96,87.89,87.95,23062.0,80.5715,80.6265,80.5623,80.6173,23062.0
2020-11-24 13:10:00,87.96,87.99,87.95,87.98,52648.0,80.6265,80.654,80.6173,80.6448,52648.0
2020-11-24 13:20:00,87.98,87.98,87.85,87.89,81135.0,80.6448,80.6448,80.5257,80.5623,81135.0
2020-11-24 13:30:00,87.89,87.94,87.89,87.93,160524.0,80.5623,80.6081,80.5623,80.599,160524.0
2020-11-24 13:40:00,87.95,88.08,87.94,87.96,120967.0,80.6173,80.7365,80.6081,80.6265,120967.0
2020-11-24 13:50:00,87.96,87.98,87.92,87.95,30954.0,80.6265,80.6448,80.5898,80.6173,30954.0
2020-11-24 14:00:00,87.95,87.99,87.9,87.92,63065.0,80.6173,80.654,80.5715,80.5898,63065.0
2020-11-24 14:10:00,87.92,87.94,87.87,87.9,70980.0,80.5898,80.6081,80.544,80.5715,70980.0
2020-11-24 14:20:00,87.9,87.91,87.83,87.83,27327.0,80.5715,80.5807,80.5073,80.5073,27327.0
2020-11-24 14:30:00,87.82,87.93,87.79,87.92,28946.0,80.4982,80.599,80.4707,80.5898,28946.0
2020-11-24 14:40:00,87.91,87.97,87.88,87.9,32700.0,80.5807,80.6356,80.5532,80.5715,32700.0
2020-11-24 14:50:00,87.9,87.97,87.9,87.97,143483.0,80.5715,80.6356,80.5715,80.6356,143483.0
2020-11-24 15:00:00,87.97,87.98,87.89,87.98,220013.0,80.6356,80.6448,80.5623,80.6448,220013.0
2020-11-24 15:10:00,87.98,88.02,87.94,87.95,57232.0,80.6448,80.6815,80.6081,80.6173,57232.0
2020-11-24 15:20:00,87.95,88.03,87.95,88.0,63032.0,80.6173,80.6906,80.6173,80.6631,63032.0
2020-11-24 15:30:00,88.0,88.03,87.92,87.95,83157.0,80.6631,80.6906,80.5898,80.6173,83157.0
2020-11-24 15:40:00,87.94,87.99,87.9,87.96,56863.0,80.6081,80.654,80.5715,80.6265,56863.0
2020-11-24 15:50:00,87.96,88.05,87.92,88.02,133462.0,80.6265,80.709,80.5898,80.6815,133462.0
2020-11-25 09:30:00,87.74,87.75,87.65,87.65,55987.0,80.4248,80.434,80.3423,80.3423,55987.0
2020-11-25 09:40:00,87.66,87.74,87.65,87.66,57742.0,80.3515,80.4248,80.3423,80.3515,57742.0
2020-11-25 09:50:00,87.65,87.69,87.55,87.59,85144.0,80.3423,80.379,80.2507,80.2873,85144.0
2020-11-25 10:00:00,87.62,87.62,87.46,87.52,27308.0,80.3148,80.3148,80.1682,80.2232,27308.0
2020-11-25 10:10:00,87.53,87.69,87.52,87.67,21783.0,80.2323,80.379,80.2232,80.3607,21783.0
2020-11-25 10:20:00,87.68,87.7,87.63,87.67,67685.0,80.3698,80.3882,80.324,80.3607,67685.0
2020-11-25 10:30:00,87.68,87.73,87.66,87.73,65735.0,80.3698,80.4157,80.3515,80.4157,65735.0
2020-11-25 10:40:00,87.72,87.77,87.68,87.74,33664.0,80.4065,80.4523,80.3698,80.4248,33664.0
2020-11-25 10:50:00,87.75,87.79,87.67,87.67,18950.0,80.434,80.4707,80.3607,80.3607,18950.0
2020-11-25 11:00:00,87.68,87.78,87.67,87.77,45336.0,80.3698,80.4615,80.3607,80.4523,45336.0
2020-11-25 11:10:00,87.77,87.78,87.72,87.73,27908.0,80.4523,80.4615,80.4065,80.4157,27908.0
2020-11-25 11:20:00,87.72,87.77,87.71,87.76,22917.0,80.4065,80.4523,80.3973,80.4432,22917.0
2020-11-25 11:30:00,87.76,87.8,87.74,87.77,19283.0,80.4432,80.4798,80.4248,80.4523,19283.0
2020-11-25 11:40:00,87.77,87.77,87.66,87.73,34293.0,80.4523,80.4523,80.3515,80.4157,34293.0
2020-11-25 11:50:00,87.74,87.77,87.74,87.77,29160.0,80.4248,80.4523,80.4248,80.4523,29160.0
2020-11-25 12:00:00,87.77,87.81,87.73,87.79,33604.0,80.4523,80.489,80.4157,80.4707,33604.0
2020-11-25 12:10:00,87.8,87.81,87.77,87.79,11302.0,80.4798,80.489,80.4523,80.4707,11302.0
2020-11-25 12:20:00,87.79,87.8,87.76,87.76,12276.0,80.4707,80.4798,80.4432,80.4432,12276.0
2020-11-25 12:30:00,87.76,87.81,87.76,87.78,15436.0,80.4432,80.489,80.4432,80.4615,15436.0
2020-11-25 12:40:00,87.78,87.86,87.78,87.85,12345.0,80.4615,80.5348,80.4615,80.5257,12345.0
2020-11-25 12:50:00,87.85,87.9,87.83,87.9,9596.0,80.5257,80.5715,80.5073,80.5715,9596.0
2020-11-25 13:00:00,87.9,87.95,87.9,87.93,49642.0,80.5715,80.6173,80.5715,80.599,49642.0
2020-11-25 13:10:00,87.93,87.94,87.88,87.9,19957.0,80.599,80.6081,80.5532,80.5715,19957.0
2020-11-25 13:20:00,87.9,87.9,87.86,87.86,7844.0,80.5715,80.5715,80.5348,80.5348,7844.0
2020-11-25 13:30:00,87.86,87.9,87.83,87.89,23706.0,80.5348,80.5715,80.5073,80.5623,23706.0
2020-11-25 13:40:00,87.88,87.9,87.85,87.9,9973.0,80.5532,80.5715,80.5257,80.5715,9973.0
2020-11-25 13:50:00,87.9,87.95,87.89,87.94,51461.0,80.5715,80.6173,80.5623,80.6081,51461.0
2020-11-25 14:00:00,87.94,87.95,87.83,87.83,14677.0,80.6081,80.6173,80.5073,80.5073,14677.0
2020-11-25 14:10:00,87.85,87.85,87.77,87.83,35716.0,80.5257,80.5257,80.4523,80.5073,35716.0
2020-11-25 14:20:00,87.83,87.89,87.81,87.85,9650.0,80.5073,80.5623,80.489,80.5257,9650.0
2020-11-25 14:30:00,87.86,87.89,87.81,87.82,14429.0,80.5348,80.5623,80.489,80.4982,14429.0
2020-11-25 14:40:00,87.83,87.85,87.79,87.84,41560.0,80.5073,80.5257,80.4707,80.5165,41560.0
2020-11-25 14:50:00,87.84,87.9,87.82,87.89,29370.0,80.5165,80.5715,80.4982,80.5623,29370.0
2020-11-25 15:00:00,87.88,87.91,87.86,87.9,31151.0,80.5532,80.5807,80.5348,80.5715,31151.0
2020-11-25 15:10:00,87.92,88.0,87.92,87.96,71050.0,80.5898,80.6631,80.5898,80.6265,71050.0
2020-11-25 15:20:00,87.96,88.02,87.93,87.99,45386.0,80.6265,80.6815,80.599,80.654,45386.0
2020-11-25 15:30:00,87.99,88.02,87.9,87.9,48632.0,80.654,80.6815,80.5715,80.5715,48632.0
2020-11-25 15:40:00,87.91,87.98,87.91,87.92,29625.0,80.5807,80.6448,80.5807,80.5898,29625.0
2020-11-25 15:50:00,87.92,87.94,87.88,87.94,79219.0,80.5898,80.6081,80.5532,80.6081,79219.0
2020-11-27 09:30:00,88.26,88.38,88.24,88.38,93546.0,80.9015,81.0115,80.8831,81.0115,93546.0
2020-11-27 09:40:00,88.37,88.37,88.3,88.34,49170.0,81.0023,81.0023,80.9381,80.9748,49170.0
2020-11-27 09:50:00,88.35,88.35,88.3,88.33,72964.0,80.984,80.984,80.9381,80.9656,72964.0
2020-11-27 10:00:00,88.33,88.4,88.3,88.37,23929.0,80.9656,81.0298,80.9381,81.0023,23929.0
2020-11-27 10:10:00,88.37,88.42,88.36,88.39,58877.0,81.0023,81.0481,80.9931,81.0206,58877.0
2020-11-27 10:20:00,88.39,88.46,88.39,88.42,20693.0,81.0206,81.0848,81.0206,81.0481,20693.0
2020-11-27 10:30:00,88.43,88.46,88.42,88.42,30333.0,81.0573,81.0848,81.0481,81.0481,30333.0
2020-11-27 10:40:00,88.43,88.45,88.41,88.44,20636.0,81.0573,81.0756,81.039,81.0665,20636.0
2020-11-27 10:50:00,88.43,88.45,88.41,88.41,35265.0,81.0573,81.0756,81.039,81.039,35265.0
2020-11-27 11:00:00,88.42,88.45,88.4,88.41,30454.0,81.0481,81.0756,81.0298,81.039,30454.0
2020-11-27 11:10:00,88.41,88.42,88.35,88.38,31635.0,81.039,81.0481,80.984,81.0115,31635.0
2020-11-27 11:20:00,88.39,88.41,88.37,88.4,51603.0,81.0206,81.039,81.0023,81.0298,51603.0
2020-11-27 11:30:00,88.4,88.43,88.3,88.36,77643.0,81.0298,81.0573,80.9381,80.9931,77643.0
2020-11-27 11:40:00,88.36,88.37,88.31,88.32,43490.0,80.9931,81.0023,80.9473,80.9565,43490.0
2020-11-27 11:50:00,88.31,88.33,88.26,88.29,70875.0,80.9473,80.9656,80.9015,80.929,70875.0
2020-11-27 12:00:00,88.29,88.31,88.27,88.28,26454.0,80.929,80.9473,80.9106,80.9198,26454.0
2020-11-27 12:10:00,88.29,88.29,88.22,88.28,47052.0,80.929,80.929,80.8648,80.9198,47052.0
2020-11-27 12:20:00,88.27,88.27,88.19,88.2,125309.0,80.9106,80.9106,80.8373,80.8465,125309.0
2020-11-27 12:30:00,88.2,88.24,88.16,88.24,35900.0,80.8465,80.8831,80.8098,80.8831,35900.0
2020-11-27 12:40:00,88.25,88.3,88.24,88.3,24099.0,80.8923,80.9381,80.8831,80.9381,24099.0
2020-11-27 12:50:00,88.3,88.39,88.28,88.38,94440.0,80.9381,81.0206,80.9198,81.0115,94440.0
2020-11-30 09:30:00,88.15,88.15,87.87,87.93,62795.0,80.8006,80.8006,80.544,80.599,62795.0
2020-11-30 09:40:00,87.93,87.97,87.81,87.82,137888.0,80.599,80.6356,80.489,80.4982,137888.0
2020-11-30 09:50:00,87.81,87.99,87.81,87.91,65699.0,80.489,80.654,80.489,80.5807,65699.0
2020-11-30 10:00:00,87.93,87.97,87.84,87.85,84954.0,80.599,80.6356,80.5165,80.5257,84954.0
2020-11-30 10:10:00,87.86,87.92,87.76,87.77,104373.0,80.5348,80.5898,80.4432,80.4523,104373.0
2020-11-30 10:20:00,87.77,87.81,87.65,87.65,156778.0,80.4523,80.489,80.3423,80.3423,156778.0
2020-11-30 10:30:00,87.65,87.65,87.4,87.4,52545.0,80.3423,80.3423,80.1132,80.1132,52545.0
2020-11-30 10:40:00,87.39,87.4,87.19,87.37,54259.0,80.104,80.1132,79.9207,80.0857,54259.0
2020-11-30 10:50:00,87.38,87.54,87.35,87.53,33188.0,80.0948,80.2415,80.0673,80.2323,33188.0
2020-11-30 11:00:00,87.52,87.57,87.46,87.52,48473.0,80.2232,80.269,80.1682,80.2232,48473.0
2020-11-30 11:10:00,87.52,87.57,87.42,87.43,27512.0,80.2232,80.269,80.1315,80.1407,27512.0
2020-11-30 11:20:00,87.43,87.47,87.29,87.29,44490.0,80.1407,80.1773,80.0123,80.0123,44490.0
2020-11-30 11:30:00,87.27,87.32,87.1,87.27,43555.0,79.994,80.0398,79.8382,79.994,43555.0
2020-11-30 11:40:00,87.27,87.31,87.21,87.31,34615.0,79.994,80.0307,79.939,80.0307,34615.0
2020-11-30 11:50:00,87.31,87.35,87.29,87.3,90798.0,80.0307,80.0673,80.0123,80.0215,90798.0
2020-11-30 12:00:00,87.28,87.31,87.25,87.31,24824.0,80.0032,80.0307,79.9757,80.0307,24824.0
2020-11-30 12:10:00,87.31,87.4,87.28,87.37,81081.0,80.0307,80.1132,80.0032,80.0857,81081.0
2020-11-30 12:20:00,87.37,87.42,87.32,87.41,41276.0,80.0857,80.1315,80.0398,80.1223,41276.0
2020-11-30 12:30:00,87.41,87.43,87.38,87.39,30496.0,80.1223,80.1407,80.0948,80.104,30496.0
2020-11-30 12:40:00,87.41,87.43,87.36,87.42,35471.0,80.1223,80.1407,80.0765,80.1315,35471.0
2020-11-30 12:50:00,87.42,87.47,87.4,87.46,231751.0,80.1315,80.1773,80.1132,80.1682,231751.0
2020-11-30 13:00:00,87.46,87.49,87.42,87.44,30727.0,80.1682,80.1957,80.1315,80.1498,30727.0
2020-11-30 13:10:00,87.44,87.45,87.39,87.44,38189.0,80.1498,80.159,80.104,80.1498,38189.0
2020-11-30 13:20:00,87.43,87.49,87.43,87.45,40833.0,80.1407,80.1957,80.1407,80.159,40833.0
2020-11-30 13:30:00,87.45,87.47,87.43,87.46,35531.0,80.159,80.1773,80.1407,80.1682,35531.0
2020-11-30 13:40:00,87.47,87.52,87.46,87.51,107904.0,80.1773,80.2232,80.1682,80.214,107904.0
2020-11-30 13:50:00,87.52,87.53,87.4,87.42,106259.0,80.2232,80.2323,80.1132,80.1315,106259.0
2020-11-30 14:00:00,87.41,87.42,87.34,87.4,45796.0,80.1223,80.1315,80.0582,80.1132,45796.0
2020-11-30 14:10:00,87.39,87.44,87.38,87.42,29171.0,80.104,80.1498,80.0948,80.1315,29171.0
2020-11-30 14:20:00,87.43,87.48,87.43,87.46,21718.0,80.1407,80.1865,80.1407,80.1682,21718.0
2020-11-30 14:30:00,87.47,87.47,87.42,87.43,78286.0,80.1773,80.1773,80.1315,80.1407,78286.0
2020-11-30 14:40:00,87.42,87.49,87.4,87.46,39079.0,80.1315,80.1957,80.1132,80.1682,39079.0
2020-11-30 14:50:00,87.46,87.61,87.4,87.61,132542.0,80.1682,80.3057,80.1132,80.3057,132542.0
2020-11-30 15:00:00,87.61,87.64,87.46,87.47,118710.0,80.3057,80.3332,80.1682,80.1773,118710.0
2020-11-30 15:10:00,87.47,87.5,87.38,87.5,63192.0,80.1773,80.2048,80.0948,80.2048,63192.0
2020-11-30 15:20:00,87.49,87.49,87.35,87.35,80373.0,80.1957,80.1957,80.0673,80.0673,80373.0
2020-11-30 15:30:00,87.34,87.43,87.34,87.41,181122.0,80.0582,80.1407,80.0582,80.1223,181122.0
2020-11-30 15:40:00,87.4,87.43,87.34,87.37,181370.0,80.1132,80.1407,80.0582,80.0857,181370.0
2020-11-30 15:50:00,87.37,87.45,87.22,87.34,2951243.0,80.0857,80.159,79.9482,80.0582,2951243.0
2020-12-01 09:30:00,88.4,88.5,88.28,88.43,80843.0,81.0298,81.1215,80.9198,81.0573,80843.0
2020-12-01 09:40:00,88.41,88.52,88.39,88.47,175186.0,81.039,81.1398,81.0206,81.094,175186.0
2020-12-01 09:50:00,88.48,88.56,88.46,88.5,99733.0,81.1031,81.1765,81.0848,81.1215,99733.0
2020-12-01 10:00:00,88.52,88.62,88.5,88.57,99125.0,81.1398,81.2315,81.1215,81.1856,99125.0
2020-12-01 10:10:00,88.57,88.67,88.54,88.65,64223.0,81.1856,81.2773,81.1581,81.259,64223.0
2020-12-01 10:20:00,88.65,88.68,88.62,88.63,48500.0,81.259,81.2865,81.2315,81.2406,48500.0
2020-12-01 10:30:00,88.63,88.65,88.41,88.41,72310.0,81.2406,81.259,81.039,81.039,72310.0
2020-12-01 10:40:00,88.42,88.54,88.42,88.53,106524.0,81.0481,81.1581,81.0481,81.149,106524.0
2020-12-01 10:50:00,88.53,88.59,88.5,88.58,216478.0,81.149,81.204,81.1215,81.1948,216478.0
2020-12-01 11:00:00,88.58,88.69,88.58,88.69,235885.0,81.1948,81.2956,81.1948,81.2956,235885.0
2020-12-01 11:10:00,88.69,88.74,88.67,88.73,136295.0,81.2956,81.3415,81.2773,81.3323,136295.0
2020-12-01 11:20:00,88.73,88.75,88.68,88.7,479524.0,81.3323,81.3506,81.2865,81.3048,479524.0
2020-12-01 11:30:00,88.71,88.76,88.58,88.63,59794.0,81.314,81.3598,81.1948,81.2406,59794.0
2020-12-01 11:40:00,88.65,88.69,88.6,88.61,21235.0,81.259,81.2956,81.2131,81.2223,21235.0
2020-12-01 11:50:00,88.59,88.61,88.56,88.58,20487.0,81.204,81.2223,81.1765,81.1948,20487.0
2020-12-01 12:00:00,88.58,88.72,88.56,88.71,10675.0,81.1948,81.3231,81.1765,81.314,10675.0
2020-12-01 12:10:00,88.71,88.72,88.62,88.63,25654.0,81.314,81.3231,81.2315,81.2406,25654.0
2020-12-01 12:20:00,88.64,88.68,88.61,88.67,41955.0,81.2498,81.2865,81.2223,81.2773,41955.0
2020-12-01 12:30:00,88.67,88.72,88.64,88.65,86868.0,81.2773,81.3231,81.2498,81.259,86868.0
2020-12-01 12:40:00,88.65,88.71,88.61,88.7,33345.0,81.259,81.314,81.2223,81.3048,33345.0
2020-12-01 12:50:00,88.7,88.72,88.66,88.66,22800.0,81.3048,81.3231,81.2681,81.2681,22800.0
2020-12-01 13:00:00,88.67,88.71,88.66,88.7,24972.0,81.2773,81.314,81.2681,81.3048,24972.0
2020-12-01 13:10:00,88.7,88.71,88.66,88.66,68509.0,81.3048,81.314,81.2681,81.2681,68509.0
2020-12-01 13:20:00,88.67,88.74,88.67,88.74,32268.0,81.2773,81.3415,81.2773,81.3415,32268.0
2020-12-01 13:30:00,88.74,88.79,88.72,88.78,14174.0,81.3415,81.3873,81.3231,81.3781,14174.0
2020-12-01 13:40:00,88.79,88.8,88.77,88.79,17910.0,81.3873,81.3964,81.3689,81.3873,17910.0
2020-12-01 13:50:00,88.8,88.81,88.75,88.79,26934.0,81.3964,81.4056,81.3506,81.3873,26934.0
2020-12-01 14:00:00,88.79,88.83,88.77,88.8,44153.0,81.3873,81.4239,81.3689,81.3964,44153.0
2020-12-01 14:10:00,88.81,88.86,88.8,88.81,26003.0,81.4056,81.4514,81.3964,81.4056,26003.0
2020-12-01 14:20:00,88.81,88.82,88.74,88.77,17164.0,81.4056,81.4148,81.3415,81.3689,17164.0
2020-12-01 14:30:00,88.76,88.77,88.71,88.76,20788.0,81.3598,81.3689,81.314,81.3598,20788.0
2020-12-01 14:40:00,88.77,88.84,88.75,88.8,13066.0,81.3689,81.4331,81.3506,81.3964,13066.0
2020-12-01 14:50:00,88.8,88.8,88.68,88.68,14075.0,81.3964,81.3964,81.2865,81.2865,14075.0
2020-12-01 15:00:00,88.69,88.69,88.43,88.48,40545.0,81.2956,81.2956,81.0573,81.1031,40545.0
2020-12-01 15:10:00,88.47,88.55,88.43,88.43,66582.0,81.094,81.1673,81.0573,81.0573,66582.0
2020-12-01 15:20:00,88.43,88.58,88.43,88.58,76759.0,81.0573,81.1948,81.0573,81.1948,76759.0
2020-12-01 15:30:00,88.57,88.57,88.47,88.51,72164.0,81.1856,81.1856,81.094,81.1306,72164.0
2020-12-01 15:40:00,88.51,88.57,88.46,88.56,145437.0,81.1306,81.1856,81.0848,81.1765,145437.0
2020-12-01 15:50:00,88.55,88.67,88.5,88.58,359673.0,81.1673,81.2773,81.1215,81.1948,359673.0
2020-12-02 09:30:00,88.23,88.31,88.1,88.26,31617.0,80.874,80.9473,80.7548,80.9015,31617.0
2020-12-02 09:40:00,88.26,88.31,88.14,88.16,325218.0,80.9015,80.9473,80.7915,80.8098,325218.0
2020-12-02 09:50:00,88.14,88.41,88.13,88.38,101847.0,80.7915,81.039,80.7823,81.0115,101847.0
2020-12-02 10:00:00,88.42,88.45,88.36,88.38,59152.0,81.0481,81.0756,80.9931,81.0115,59152.0
2020-12-02 10:10:00,88.39,88.48,88.38,88.46,24090.0,81.0206,81.1031,81.0115,81.0848,24090.0
2020-12-02 10:20:00,88.46,88.51,88.42,88.5,63164.0,81.0848,81.1306,81.0481,81.1215,63164.0
2020-12-02 10:30:00,88.49,88.52,88.46,88.49,28071.0,81.1123,81.1398,81.0848,81.1123,28071.0
2020-12-02 10:40:00,88.49,88.54,88.47,88.48,20548.0,81.1123,81.1581,81.094,81.1031,20548.0
2020-12-02 10:50:00,88.45,88.49,88.43,88.48,16231.0,81.0756,81.1123,81.0573,81.1031,16231.0
2020-12-02 11:00:00,88.49,88.58,88.49,88.57,28871.0,81.1123,81.1948,81.1123,81.1856,28871.0
2020-12-02 11:10:00,88.57,88.62,88.56,88.59,10134.0,81.1856,81.2315,81.1765,81.204,10134.0
2020-12-02 11:20:00,88.59,88.62,88.56,88.58,12943.0,81.204,81.2315,81.1765,81.1948,12943.0
2020-12-02 11:30:00,88.59,88.63,88.55,88.63,14746.0,81.204,81.2406,81.1673,81.2406,14746.0
2020-12-02 11:40:00,88.63,88.65,88.61,88.64,6000.0,81.2406,81.259,81.2223,81.2498,6000.0
2020-12-02 11:50:00,88.64,88.67,88.62,88.65,18118.0,81.2498,81.2773,81.2315,81.259,18118.0
2020-12-02 12:00:00,88.65,88.66,88.61,88.64,17663.0,81.259,81.2681,81.2223,81.2498,17663.0
2020-12-02 12:10:00,88.66,88.66,88.61,88.63,8261.0,81.2681,81.2681,81.2223,81.2406,8261.0
2020-12-02 12:20:00,88.63,88.65,88.58,88.64,6983.0,81.2406,81.259,81.1948,81.2498,6983.0
2020-12-02 12:30:00,88.63,88.64,88.59,88.61,6435.0,81.2406,81.2498,81.204,81.2223,6435.0
2020-12-02 12:40:00,88.6,88.61,88.57,88.59,13665.0,81.2131,81.2223,81.1856,81.204,13665.0
2020-12-02 12:50:00,88.59,88.67,88.57,88.57,52529.0,81.204,81.2773,81.1856,81.1856,52529.0
2020-12-02 13:00:00,88.59,88.6,88.55,88.59,12734.0,81.204,81.2131,81.1673,81.204,12734.0
2020-12-02 13:10:00,88.59,88.63,88.59,88.62,4061.0,81.204,81.2406,81.204,81.2315,4061.0
2020-12-02 13:20:00,88.59,88.61,88.58,88.58,6192.0,81.204,81.2223,81.1948,81.1948,6192.0
2020-12-02 13:30:00,88.59,88.59,88.55,88.58,5665.0,81.204,81.204,81.1673,81.1948,5665.0
2020-12-02 13:40:00,88.6,88.6,88.49,88.49,6372.0,81.2131,81.2131,81.1123,81.1123,6372.0
2020-12-02 13:50:00,88.51,88.57,88.49,88.52,10481.0,81.1306,81.1856,81.1123,81.1398,10481.0
2020-12-02 14:00:00,88.52,88.52,88.46,88.47,13785.0,81.1398,81.1398,81.0848,81.094,13785.0
2020-12-02 14:10:00,88.47,88.59,88.46,88.59,13414.0,81.094,81.204,81.0848,81.204,13414.0
2020-12-02 14:20:00,88.6,88.67,88.58,88.65,31569.0,81.2131,81.2773,81.1948,81.259,31569.0
2020-12-02 14:30:00,88.65,88.73,88.64,88.68,11423.0,81.259,81.3323,81.2498,81.2865,11423.0
2020-12-02 14:40:00,88.66,88.69,88.63,88.65,23106.0,81.2681,81.2956,81.2406,81.259,23106.0
2020-12-02 14:50:00,88.67,88.72,88.66,88.71,82461.0,81.2773,81.3231,81.2681,81.314,82461.0
2020-12-02 15:00:00,88.72,88.75,88.7,88.73,12435.0,81.3231,81.3506,81.3048,81.3323,12435.0
2020-12-02 15:10:00,88.72,88.75,88.67,88.68,9870.0,81.3231,81.3506,81.2773,81.2865,9870.0
2020-12-02 15:20:00,88.68,88.69,88.63,88.64,7416.0,81.2865,81.2956,81.2406,81.2498,7416.0
2020-12-02 15:30:00,88.64,88.7,88.64,88.67,23405.0,81.2498,81.3048,81.2498,81.2773,23405.0
2020-12-02 15:40:00,88.66,88.73,88.65,88.69,41584.0,81.2681,81.3323,81.259,81.2956,41584.0
2020-12-02 15:50:00,88.7,88.74,88.63,88.69,168653.0,81.3048,81.3415,81.2406,81.2956,168653.0
2020-12-03 09:30:00,88.91,89.0,88.89,88.97,32444.0,81.4973,81.5798,81.4789,81.5523,32444.0
2020-12-03 09:40:00,88.98,89.04,88.96,89.04,60122.0,81.5614,81.6164,81.5431,81.6164,60122.0
2020-12-03 09:50:00,89.04,89.05,88.98,89.02,24384.0,81.6164,81.6256,81.5614,81.5981,24384.0
2020-12-03 10:00:00,89.04,89.13,89.04,89.13,22044.0,81.6164,81.6989,81.6164,81.6989,22044.0
2020-12-03 10:10:00,89.1,89.21,89.09,89.2,21534.0,81.6714,81.7723,81.6623,81.7631,21534.0
2020-12-03 10:20:00,89.21,89.24,89.15,89.15,13713.0,81.7723,81.7998,81.7173,81.7173,13713.0
2020-12-03 10:30:00,89.15,89.25,89.15,89.23,81786.0,81.7173,81.8089,81.7173,81.7906,81786.0
2020-12-03 10:40:00,89.22,89.25,89.19,89.2,21041.0,81.7814,81.8089,81.7539,81.7631,21041.0
2020-12-03 10:50:00,89.2,89.23,89.16,89.16,6889.0,81.7631,81.7906,81.7264,81.7264,6889.0
2020-12-03 11:00:00,89.17,89.19,89.09,89.09,27940.0,81.7356,81.7539,81.6623,81.6623,27940.0
2020-12-03 11:10:00,89.08,89.13,89.02,89.13,26026.0,81.6531,81.6989,81.5981,81.6989,26026.0
2020-12-03 11:20:00,89.13,89.18,89.13,89.17,35347.0,81.6989,81.7448,81.6989,81.7356,35347.0
2020-12-03 11:30:00,89.18,89.2,89.17,89.18,37585.0,81.7448,81.7631,81.7356,81.7448,37585.0
2020-12-03 11:40:00,89.18,89.21,89.13,89.16,9554.0,81.7448,81.7723,81.6989,81.7264,9554.0
2020-12-03 11:50:00,89.15,89.18,89.13,89.17,20369.0,81.7173,81.7448,81.6989,81.7356,20369.0
2020-12-03 12:00:00,89.18,89.23,89.11,89.13,50241.0,81.7448,81.7906,81.6806,81.6989,50241.0
2020-12-03 12:10:00,89.13,89.14,89.06,89.09,21814.0,81.6989,81.7081,81.6348,81.6623,21814.0
2020-12-03 12:20:00,89.09,89.11,89.08,89.11,4924.0,81.6623,81.6806,81.6531,81.6806,4924.0
2020-12-03 12:30:00,89.09,89.17,89.07,89.08,41138.0,81.6623,81.7356,81.6439,81.6531,41138.0
2020-12-03 12:40:00,89.08,89.1,89.03,89.08,22380.0,81.6531,81.6714,81.6073,81.6531,22380.0
2020-12-03 12:50:00,89.09,89.11,89.05,89.11,14792.0,81.6623,81.6806,81.6256,81.6806,14792.0
2020-12-03 13:00:00,89.11,89.12,89.02,89.03,12072.0,81.6806,81.6898,81.5981,81.6073,12072.0
2020-12-03 13:10:00,89.03,89.07,89.03,89.05,8211.0,81.6073,81.6439,81.6073,81.6256,8211.0
2020-12-03 13:20:00,89.05,89.07,89.0,89.07,18143.0,81.6256,81.6439,81.5798,81.6439,18143.0
2020-12-03 13:30:00,89.06,89.07,89.01,89.04,35696.0,81.6348,81.6439,81.5889,81.6164,35696.0
2020-12-03 13:40:00,89.01,89.04,88.99,89.02,14190.0,81.5889,81.6164,81.5706,81.5981,14190.0
2020-12-03 13:50:00,89.02,89.02,88.92,88.94,28337.0,81.5981,81.5981,81.5064,81.5248,28337.0
2020-12-03 14:00:00,88.94,89.03,88.93,89.02,14913.0,81.5248,81.6073,81.5156,81.5981,14913.0
2020-12-03 14:10:00,89.01,89.04,89.0,89.03,15292.0,81.5889,81.6164,81.5798,81.6073,15292.0
2020-12-03 14:20:00,89.02,89.04,88.98,89.03,16984.0,81.5981,81.6164,81.5614,81.6073,16984.0
2020-12-03 14:30:00,89.02,89.09,89.02,89.09,6412.0,81.5981,81.6623,81.5981,81.6623,6412.0
2020-12-03 14:40:00,89.11,89.12,89.08,89.09,8311.0,81.6806,81.6898,81.6531,81.6623,8311.0
2020-12-03 14:50:00,89.1,89.14,89.09,89.14,6199.0,81.6714,81.7081,81.6623,81.7081,6199.0
2020-12-03 15:00:00,89.13,89.15,89.05,89.06,698493.0,81.6989,81.7173,81.6256,81.6348,698493.0
2020-12-03 15:10:00,89.07,89.18,89.07,89.18,23004.0,81.6439,81.7448,81.6439,81.7448,23004.0
2020-12-03 15:20:00,89.17,89.22,89.17,89.21,22148.0,81.7356,81.7814,81.7356,81.7723,22148.0
2020-12-03 15:30:00,89.2,89.22,89.0,89.0,73349.0,81.7631,81.7814,81.5798,81.5798,73349.0
2020-12-03 15:40:00,89.0,89.02,88.72,89.0,123842.0,81.5798,81.5981,81.3231,81.5798,123842.0
2020-12-03 15:50:00,88.99,88.99,88.7,88.85,114468.0,81.5706,81.5706,81.3048,81.4423,114468.0
2020-12-04 09:30:00,89.29,89.39,89.23,89.38,12730.0,81.8456,81.9373,81.7906,81.9281,12730.0
2020-12-04 09:40:00,89.39,89.47,89.37,89.46,43024.0,81.9373,82.0106,81.9189,82.0014,43024.0
2020-12-04 09:50:00,89.47,89.48,89.43,89.47,37264.0,82.0106,82.0198,81.9739,82.0106,37264.0
2020-12-04 10:00:00,89.46,89.5,89.42,89.48,27651.0,82.0014,82.0381,81.9648,82.0198,27651.0
2020-12-04 10:10:00,89.48,89.49,89.41,89.45,16065.0,82.0198,82.0289,81.9556,81.9923,16065.0
2020-12-04 10:20:00,89.47,89.47,89.37,89.4,61777.0,82.0106,82.0106,81.9189,81.9464,61777.0
2020-12-04 10:30:00,89.4,89.53,89.39,89.52,59700.0,81.9464,82.0656,81.9373,82.0564,59700.0
2020-12-04 10:40:00,89.53,89.59,89.51,89.55,53137.0,82.0656,82.1206,82.0473,82.0839,53137.0
2020-12-04 10:50:00,89.54,89.54,89.48,89.5,35823.0,82.0748,82.0748,82.0198,82.0381,35823.0
2020-12-04 11:00:00,89.52,89.54,89.48,89.51,41085.0,82.0564,82.0748,82.0198,82.0473,41085.0
2020-12-04 11:10:00,89.51,89.51,89.46,89.47,66258.0,82.0473,82.0473,82.0014,82.0106,66258.0
2020-12-04 11:20:00,89.47,89.53,89.47,89.53,33764.0,82.0106,82.0656,82.0106,82.0656,33764.0
2020-12-04 11:30:00,89.53,89.61,89.53,89.57,51597.0,82.0656,82.1389,82.0656,82.1023,51597.0
2020-12-04 11:40:00,89.57,89.6,89.56,89.59,12211.0,82.1023,82.1297,82.0931,82.1206,12211.0
2020-12-04 11:50:00,89.58,89.62,89.57,89.57,18044.0,82.1114,82.1481,82.1023,82.1023,18044.0
2020-12-04 12:00:00,89.57,89.6,89.55,89.55,49728.0,82.1023,82.1297,82.0839,82.0839,49728.0
2020-12-04 12:10:00,89.55,89.57,89.54,89.56,17500.0,82.0839,82.1023,82.0748,82.0931,17500.0
2020-12-04 12:20:00,89.56,89.6,89.54,89.59,34336.0,82.0931,82.1297,82.0748,82.1206,34336.0
2020-12-04 12:30:00,89.59,89.62,89.56,89.57,12080.0,82.1206,82.1481,82.0931,82.1023,12080.0
2020-12-04 12:40:00,89.57,89.58,89.55,89.56,34523.0,82.1023,82.1114,82.0839,82.0931,34523.0
2020-12-04 12:50:00,89.56,89.56,89.53,89.55,21582.0,82.0931,82.0931,82.0656,82.0839,21582.0
2020-12-04 13:00:00,89.56,89.58,89.53,89.55,24522.0,82.0931,82.1114,82.0656,82.0839,24522.0
2020-12-04 13:10:00,89.55,89.58,89.54,89.57,10182.0,82.0839,82.1114,82.0748,82.1023,10182.0
2020-12-04 13:20:00,89.56,89.57,89.54,89.55,21128.0,82.0931,82.1023,82.0748,82.0839,21128.0
2020-12-04 13:30:00,89.55,89.6,89.55,89.6,17107.0,82.0839,82.1297,82.0839,82.1297,17107.0
2020-12-04 13:40:00,89.59,89.6,89.54,89.56,23625.0,82.1206,82.1297,82.0748,82.0931,23625.0
2020-12-04 13:50:00,89.56,89.56,89.5,89.51,18920.0,82.0931,82.0931,82.0381,82.0473,18920.0
2020-12-04 14:00:00,89.5,89.53,89.5,89.51,28742.0,82.0381,82.0656,82.0381,82.0473,28742.0
2020-12-04 14:10:00,89.52,89.55,89.49,89.54,33761.0,82.0564,82.0839,82.0289,82.0748,33761.0
2020-12-04 14:20:00,89.53,89.56,89.46,89.48,24954.0,82.0656,82.0931,82.0014,82.0198,24954.0
2020-12-04 14:30:00,89.48,89.5,89.45,89.48,26526.0,82.0198,82.0381,81.9923,82.0198,26526.0
2020-12-04 14:40:00,89.47,89.55,89.46,89.55,53766.0,82.0106,82.0839,82.0014,82.0839,53766.0
2020-12-04 14:50:00,89.55,89.58,89.52,89.57,49866.0,82.0839,82.1114,82.0564,82.1023,49866.0
2020-12-04 15:00:00,89.58,89.6,89.53,89.56,52166.0,82.1114,82.1297,82.0656,82.0931,52166.0
2020-12-04 15:10:00,89.56,89.56,89.47,89.51,32065.0,82.0931,82.0931,82.0106,82.0473,32065.0
2020-12-04 15:20:00,89.51,89.55,89.45,89.52,47667.0,82.0473,82.0839,81.9923,82.0564,47667.0
2020-12-04 15:30:00,89.53,89.57,89.52,89.53,53313.0,82.0656,82.1023,82.0564,82.0656,53313.0
2020-12-04 15:40:00,89.52,89.62,89.51,89.56,156421.0,82.0564,82.1481,82.0473,82.0931,156421.0
2020-12-04 15:50:00,89.57,89.69,89.53,89.69,371110.0,82.1023,82.2122,82.0656,82.2122,371110.0
2020-12-07 09:30:00,89.45,89.48,89.41,89.48,8219.0,81.9923,82.0198,81.9556,82.0198,8219.0
2020-12-07 09:40:00,89.48,89.48,89.43,89.44,2347.0,82.0198,82.0198,81.9739,81.9831,2347.0
2020-12-07 09:50:00,89.41,89.5,89.41,89.5,3714.0,81.9556,82.0381,81.9556,82.0381,3714.0
2020-12-07 10:00:00,89.54,89.54,89.46,89.49,28649.0,82.0748,82.0748,82.0014,82.0289,28649.0
2020-12-07 10:10:00,89.51,89.54,89.47,89.5,5244.0,82.0473,82.0748,82.0106,82.0381,5244.0
2020-12-07 10:20:00,89.52,89.55,89.5,89.53,12559.0,82.0564,82.0839,82.0381,82.0656,12559.0
2020-12-07 10:30:00,89.54,89.58,89.53,89.56,18224.0,82.0748,82.1114,82.0656,82.0931,18224.0
2020-12-07 10:40:00,89.55,89.58,89.54,89.56,7866.0,82.0839,82.1114,82.0748,82.0931,7866.0
2020-12-07 10:50:00,89.56,89.59,89.52,89.53,21025.0,82.0931,82.1206,82.0564,82.0656,21025.0
2020-12-07 11:00:00,89.54,89.58,89.52,89.58,5463.0,82.0748,82.1114,82.0564,82.1114,5463.0
2020-12-07 11:10:00,89.59,89.6,89.57,89.57,7607.0,82.1206,82.1297,82.1023,82.1023,7607.0
2020-12-07 11:20:00,89.56,89.61,89.55,89.61,14822.0,82.0931,82.1389,82.0839,82.1389,14822.0
2020-12-07 11:30:00,89.61,89.62,89.58,89.61,7379.0,82.1389,82.1481,82.1114,82.1389,7379.0
2020-12-07 11:40:00,89.61,89.64,89.59,89.62,32033.0,82.1389,82.1664,82.1206,82.1481,32033.0
2020-12-07 11:50:00,89.61,89.64,89.54,89.62,36925.0,82.1389,82.1664,82.0748,82.1481,36925.0
2020-12-07 12:00:00,89.6,89.62,89.54,89.62,18419.0,82.1297,82.1481,82.0748,82.1481,18419.0
2020-12-07 12:10:00,89.62,89.63,89.57,89.6,7676.0,82.1481,82.1572,82.1023,82.1297,7676.0
2020-12-07 12:20:00,89.58,89.6,89.57,89.58,6596.0,82.1114,82.1297,82.1023,82.1114,6596.0
2020-12-07 12:30:00,89.58,89.58,89.55,89.57,2477.0,82.1114,82.1114,82.0839,82.1023,2477.0
2020-12-07 12:40:00,89.57,89.58,89.55,89.57,58877.0,82.1023,82.1114,82.0839,82.1023,58877.0
2020-12-07 12:50:00,89.58,89.59,89.53,89.53,12122.0,82.1114,82.1206,82.0656,82.0656,12122.0
2020-12-07 13:00:00,89.51,89.52,89.44,89.47,12277.0,82.0473,82.0564,81.9831,82.0106,12277.0
2020-12-07 13:10:00,89.47,89.47,89.39,89.43,8873.0,82.0106,82.0106,81.9373,81.9739,8873.0
2020-12-07 13:20:00,89.42,89.47,89.42,89.44,8841.0,81.9648,82.0106,81.9648,81.9831,8841.0
2020-12-07 13:30:00,89.45,89.46,89.41,89.42,11535.0,81.9923,82.0014,81.9556,81.9648,11535.0
2020-12-07 13:40:00,89.41,89.41,89.32,89.35,25132.0,81.9556,81.9556,81.8731,81.9006,25132.0
2020-12-07 13:50:00,89.37,89.42,89.36,89.4,22508.0,81.9189,81.9648,81.9098,81.9464,22508.0
2020-12-07 14:00:00,89.39,89.42,89.3,89.42,55719.0,81.9373,81.9648,81.8548,81.9648,55719.0
2020-12-07 14:10:00,89.41,89.42,89.35,89.39,14080.0,81.9556,81.9648,81.9006,81.9373,14080.0
2020-12-07 14:20:00,89.41,89.44,89.39,89.42,9307.0,81.9556,81.9831,81.9373,81.9648,9307.0
2020-12-07 14:30:00,89.42,89.46,89.41,89.44,5141.0,81.9648,82.0014,81.9556,81.9831,5141.0
2020-12-07 14:40:00,89.44,89.45,89.43,89.44,3558.0,81.9831,81.9923,81.9739,81.9831,3558.0
2020-12-07 14:50:00,89.45,89.46,89.38,89.38,8679.0,81.9923,82.0014,81.9281,81.9281,8679.0
2020-12-07 15:00:00,89.4,89.41,89.36,89.36,8341.0,81.9464,81.9556,81.9098,81.9098,8341.0
2020-12-07 15:10:00,89.37,89.41,89.34,89.4,46153.0,81.9189,81.9556,81.8914,81.9464,46153.0
2020-12-07 15:20:00,89.41,89.44,89.39,89.42,20964.0,81.9556,81.9831,81.9373,81.9648,20964.0
2020-12-07 15:30:00,89.42,89.47,89.4,89.41,33152.0,81.9648,82.0106,81.9464,81.9556,33152.0
2020-12-07 15:40:00,89.41,89.41,89.21,89.24,69746.0,81.9556,81.9556,81.7723,81.7998,69746.0
2020-12-07 15:50:00,89.23,89.49,89.23,89.47,80056.0,81.7906,82.0289,81.7906,82.0106,80056.0
2020-12-08 09:30:00,89.19,89.36,89.19,89.35,26273.0,81.7539,81.9098,81.7539,81.9006,26273.0
2020-12-08 09:40:00,89.33,89.43,89.33,89.37,49650.0,81.8823,81.9739,81.8823,81.9189,49650.0
2020-12-08 09:50:00,89.36,89.43,89.36,89.43,22373.0,81.9098,81.9739,81.9098,81.9739,22373.0
2020-12-08 10:00:00,89.43,89.48,89.36,89.45,47176.0,81.9739,82.0198,81.9098,81.9923,47176.0
2020-12-08 10:10:00,89.46,89.47,89.3,89.31,36422.0,82.0014,82.0106,81.8548,81.8639,36422.0
2020-12-08 10:20:00,89.3,89.31,89.23,89.31,43616.0,81.8548,81.8639,81.7906,81.8639,43616.0
2020-12-08 10:30:00,89.33,89.42,89.32,89.41,34750.0,81.8823,81.9648,81.8731,81.9556,34750.0
2020-12-08 10:40:00,89.41,89.46,89.41,89.46,10529.0,81.9556,82.0014,81.9556,82.0014,10529.0
2020-12-08 10:50:00,89.46,89.53,89.43,89.52,15991.0,82.0014,82.0656,81.9739,82.0564,15991.0
2020-12-08 11:00:00,89.53,89.6,89.53,89.54,19992.0,82.0656,82.1297,82.0656,82.0748,19992.0
2020-12-08 11:10:00,89.54,89.6,89.54,89.59,8059.0,82.0748,82.1297,82.0748,82.1206,8059.0
2020-12-08 11:20:00,89.63,89.63,89.57,89.61,8676.0,82.1572,82.1572,82.1023,82.1389,8676.0
2020-12-08 11:30:00,89.61,89.66,89.58,89.6,21866.0,82.1389,82.1847,82.1114,82.1297,21866.0
2020-12-08 11:40:00,89.6,89.61,89.55,89.58,26683.0,82.1297,82.1389,82.0839,82.1114,26683.0
2020-12-08 11:50:00,89.61,89.63,89.59,89.63,5270.0,82.1389,82.1572,82.1206,82.1572,5270.0
2020-12-08 12:00:00,89.63,89.66,89.61,89.61,8767.0,82.1572,82.1847,82.1389,82.1389,8767.0
2020-12-08 12:10:00,89.62,89.63,89.6,89.61,8362.0,82.1481,82.1572,82.1297,82.1389,8362.0
2020-12-08 12:20:00,89.62,89.65,89.6,89.64,17656.0,82.1481,82.1756,82.1297,82.1664,17656.0
2020-12-08 12:30:00,89.63,89.65,89.62,89.64,9753.0,82.1572,82.1756,82.1481,82.1664,9753.0
2020-12-08 12:40:00,89.65,89.68,89.65,89.66,8959.0,82.1756,82.2031,82.1756,82.1847,8959.0
2020-12-08 12:50:00,89.68,89.72,89.66,89.68,10503.0,82.2031,82.2397,82.1847,82.2031,10503.0
2020-12-08 13:00:00,89.66,89.72,89.66,89.72,7594.0,82.1847,82.2397,82.1847,82.2397,7594.0
2020-12-08 13:10:00,89.71,89.72,89.7,89.7,6984.0,82.2306,82.2397,82.2214,82.2214,6984.0
2020-12-08 13:20:00,89.71,89.74,89.69,89.73,15395.0,82.2306,82.2581,82.2122,82.2489,15395.0
2020-12-08 13:30:00,89.73,89.76,89.72,89.75,7979.0,82.2489,82.2764,82.2397,82.2672,7979.0
2020-12-08 13:40:00,89.73,89.74,89.71,89.73,4963.0,82.2489,82.2581,82.2306,82.2489,4963.0
2020-12-08 13:50:00,89.74,89.75,89.7,89.72,6430.0,82.2581,82.2672,82.2214,82.2397,6430.0
2020-12-08 14:00:00,89.72,89.73,89.69,89.7,16023.0,82.2397,82.2489,82.2122,82.2214,16023.0
2020-12-08 14:10:00,89.71,89.77,89.71,89.76,22960.0,82.2306,82.2856,82.2306,82.2764,22960.0
2020-12-08 14:20:00,89.77,89.86,89.76,89.83,19649.0,82.2856,82.3681,82.2764,82.3406,19649.0
2020-12-08 14:30:00,89.84,89.84,89.77,89.77,20951.0,82.3497,82.3497,82.2856,82.2856,20951.0
2020-12-08 14:40:00,89.79,89.79,89.72,89.73,12128.0,82.3039,82.3039,82.2397,82.2489,12128.0
2020-12-08 14:50:00,89.73,89.77,89.72,89.74,22791.0,82.2489,82.2856,82.2397,82.2581,22791.0
2020-12-08 15:00:00,89.73,89.76,89.73,89.75,10701.0,82.2489,82.2764,82.2489,82.2672,10701.0
2020-12-08 15:10:00,89.76,89.76,89.71,89.72,12663.0,82.2764,82.2764,82.2306,82.2397,12663.0
2020-12-08 15:20:00,89.72,89.76,89.71,89.75,7640.0,82.2397,82.2764,82.2306,82.2672,7640.0
2020-12-08 15:30:00,89.74,89.77,89.72,89.73,40225.0,82.2581,82.2856,82.2397,82.2489,40225.0
2020-12-08 15:40:00,89.72,89.75,89.7,89.7,32678.0,82.2397,82.2672,82.2214,82.2214,32678.0
2020-12-08 15:50:00,89.69,89.79,89.69,89.76,80710.0,82.2122,82.3039,82.2122,82.2764,80710.0
2020-12-09 09:30:00,90.1,90.1,89.91,89.96,171976.0,82.5881,82.5881,82.4139,82.4597,171976.0
2020-12-09 09:40:00,89.98,90.03,89.95,89.95,14799.0,82.4781,82.5239,82.4506,82.4506,14799.0
2020-12-09 09:50:00,89.94,90.0,89.92,89.97,13225.0,82.4414,82.4964,82.4231,82.4689,13225.0
2020-12-09 10:00:00,89.97,89.97,89.87,89.89,15116.0,82.4689,82.4689,82.3772,82.3956,15116.0
2020-12-09 10:10:00,89.89,89.9,89.69,89.86,58551.0,82.3956,82.4047,82.2122,82.3681,58551.0
2020-12-09 10:20:00,89.86,89.89,89.81,89.87,36770.0,82.3681,82.3956,82.3222,82.3772,36770.0
2020-12-09 10:30:00,89.88,89.89,89.73,89.73,19768.0,82.3864,82.3956,82.2489,82.2489,19768.0
2020-12-09 10:40:00,89.72,89.79,89.71,89.79,5881.0,82.2397,82.3039,82.2306,82.3039,5881.0
2020-12-09 10:50:00,89.73,89.77,89.73,89.75,3153.0,82.2489,82.2856,82.2489,82.2672,3153.0
2020-12-09 11:00:00,89.74,89.74,89.55,89.66,25241.0,82.2581,82.2581,82.0839,82.1847,25241.0
2020-12-09 11:10:00,89.66,89.68,89.6,89.6,7202.0,82.1847,82.2031,82.1297,82.1297,7202.0
2020-12-09 11:20:00,89.59,89.67,89.58,89.65,21471.0,82.1206,82.1939,82.1114,82.1756,21471.0
2020-12-09 11:30:00,89.66,89.66,89.54,89.64,9718.0,82.1847,82.1847,82.0748,82.1664,9718.0
2020-12-09 11:40:00,89.64,89.64,89.56,89.58,19751.0,82.1664,82.1664,82.0931,82.1114,19751.0
2020-12-09 11:50:00,89.56,89.68,89.54,89.68,29674.0,82.0931,82.2031,82.0748,82.2031,29674.0
2020-12-09 12:00:00,89.68,89.68,89.62,89.66,24303.0,82.2031,82.2031,82.1481,82.1847,24303.0
2020-12-09 12:10:00,89.65,89.65,89.52,89.52,9177.0,82.1756,82.1756,82.0564,82.0564,9177.0
2020-12-09 12:20:00,89.52,89.56,89.47,89.56,11216.0,82.0564,82.0931,82.0106,82.0931,11216.0
2020-12-09 12:30:00,89.54,89.54,89.41,89.41,16722.0,82.0748,82.0748,81.9556,81.9556,16722.0
2020-12-09 12:40:00,89.41,89.43,89.26,89.3,15155.0,81.9556,81.9739,81.8181,81.8548,15155.0
2020-12-09 12:50:00,89.26,89.39,89.21,89.39,9915.0,81.8181,81.9373,81.7723,81.9373,9915.0
2020-12-09 13:00:00,89.38,89.38,89.21,89.38,26908.0,81.9281,81.9281,81.7723,81.9281,26908.0
2020-12-09 13:10:00,89.38,89.38,89.23,89.25,35744.0,81.9281,81.9281,81.7906,81.8089,35744.0
2020-12-09 13:20:00,89.28,89.31,89.13,89.18,52382.0,81.8364,81.8639,81.6989,81.7448,52382.0
2020-12-09 13:30:00,89.14,89.15,88.97,89.03,30869.0,81.7081,81.7173,81.5523,81.6073,30869.0
2020-12-09 13:40:00,89.04,89.09,88.93,89.06,36219.0,81.6164,81.6623,81.5156,81.6348,36219.0
2020-12-09 13:50:00,89.05,89.06,88.77,88.78,27784.0,81.6256,81.6348,81.3689,81.3781,27784.0
2020-12-09 14:00:00,88.77,88.99,88.77,88.94,23536.0,81.3689,81.5706,81.3689,81.5248,23536.0
2020-12-09 14:10:00,88.96,88.99,88.88,88.97,23849.0,81.5431,81.5706,81.4698,81.5523,23849.0
2020-12-09 14:20:00,88.97,89.12,88.94,89.12,18520.0,81.5523,81.6898,81.5248,81.6898,18520.0
2020-12-09 14:30:00,89.13,89.14,88.98,88.98,17431.0,81.6989,81.7081,81.5614,81.5614,17431.0
2020-12-09 14:40:00,89.01,89.03,88.9,88.99,36286.0,81.5889,81.6073,81.4881,81.5706,36286.0
2020-12-09 14:50:00,89.01,89.05,88.92,89.03,13882.0,81.5889,81.6256,81.5064,81.6073,13882.0
2020-12-09 15:00:00,89.02,89.09,88.97,89.09,36102.0,81.5981,81.6623,81.5523,81.6623,36102.0
2020-12-09 15:10:00,89.11,89.11,88.98,89.0,12106.0,81.6806,81.6806,81.5614,81.5798,12106.0
2020-12-09 15:20:00,89.02,89.06,88.85,88.88,15338.0,81.5981,81.6348,81.4423,81.4698,15338.0
2020-12-09 15:30:00,88.89,89.02,88.89,89.01,101243.0,81.4789,81.5981,81.4789,81.5889,101243.0
2020-12-09 15:40:00,89.02,89.21,89.01,89.09,36159.0,81.5981,81.7723,81.5889,81.6623,36159.0
2020-12-09 15:50:00,89.1,89.3,89.1,89.2,133090.0,81.6714,81.8548,81.6714,81.7631,133090.0
2020-12-10 09:30:00,88.72,88.99,88.64,88.99,100361.0,81.3231,81.5706,81.2498,81.5706,100361.0
2020-12-10 09:40:00,88.99,89.15,88.99,89.14,42956.0,81.5706,81.7173,81.5706,81.7081,42956.0
2020-12-10 09:50:00,89.18,89.39,89.17,89.35,135642.0,81.7448,81.9373,81.7356,81.9006,135642.0
2020-12-10 10:00:00,89.38,89.45,89.29,89.43,59325.0,81.9281,81.9923,81.8456,81.9739,59325.0
2020-12-10 10:10:00,89.41,89.45,89.33,89.39,143824.0,81.9556,81.9923,81.8823,81.9373,143824.0
2020-12-10 10:20:00,89.4,89.44,89.33,89.33,65996.0,81.9464,81.9831,81.8823,81.8823,65996.0
2020-12-10 10:30:00,89.36,89.42,89.25,89.42,123313.0,81.9098,81.9648,81.8089,81.9648,123313.0
2020-12-10 10:40:00,89.42,89.43,89.33,89.36,93839.0,81.9648,81.9739,81.8823,81.9098,93839.0
2020-12-10 10:50:00,89.36,89.49,89.36,89.43,65541.0,81.9098,82.0289,81.9098,81.9739,65541.0
2020-12-10 11:00:00,89.45,89.47,89.39,89.39,160465.0,81.9923,82.0106,81.9373,81.9373,160465.0
2020-12-10 11:10:00,89.39,89.49,89.34,89.48,88737.0,81.9373,82.0289,81.8914,82.0198,88737.0
2020-12-10 11:20:00,89.48,89.52,89.44,89.44,101492.0,82.0198,82.0564,81.9831,81.9831,101492.0
2020-12-10 11:30:00,89.46,89.46,89.33,89.35,11513.0,82.0014,82.0014,81.8823,81.9006,11513.0
2020-12-10 11:40:00,89.35,89.36,89.3,89.31,18661.0,81.9006,81.9098,81.8548,81.8639,18661.0
2020-12-10 11:50:00,89.3,89.3,89.16,89.19,42881.0,81.8548,81.8548,81.7264,81.7539,42881.0
2020-12-10 12:00:00,89.18,89.35,89.16,89.35,94820.0,81.7448,81.9006,81.7264,81.9006,94820.0
2020-12-10 12:10:00,89.35,89.37,89.32,89.32,30172.0,81.9006,81.9189,81.8731,81.8731,30172.0
2020-12-10 12:20:00,89.33,89.35,89.27,89.32,41670.0,81.8823,81.9006,81.8273,81.8731,41670.0
2020-12-10 12:30:00,89.32,89.38,89.32,89.33,29100.0,81.8731,81.9281,81.8731,81.8823,29100.0
2020-12-10 12:40:00,89.34,89.37,89.27,89.29,33069.0,81.8914,81.9189,81.8273,81.8456,33069.0
2020-12-10 12:50:00,89.26,89.28,89.19,89.22,56131.0,81.8181,81.8364,81.7539,81.7814,56131.0
2020-12-10 13:00:00,89.2,89.33,89.2,89.32,53240.0,81.7631,81.8823,81.7631,81.8731,53240.0
2020-12-10 13:10:00,89.31,89.4,89.31,89.38,38537.0,81.8639,81.9464,81.8639,81.9281,38537.0
2020-12-10 13:20:00,89.38,89.41,89.34,89.37,51274.0,81.9281,81.9556,81.8914,81.9189,51274.0
2020-12-10 13:30:00,89.37,89.39,89.27,89.34,40519.0,81.9189,81.9373,81.8273,81.8914,40519.0
2020-12-10 13:40:00,89.32,89.33,89.25,89.28,94228.0,81.8731,81.8823,81.8089,81.8364,94228.0
2020-12-10 13:50:00,89.29,89.34,89.25,89.29,37346.0,81.8456,81.8914,81.8089,81.8456,37346.0
2020-12-10 14:00:00,89.29,89.32,89.23,89.28,48589.0,81.8456,81.8731,81.7906,81.8364,48589.0
2020-12-10 14:10:00,89.28,89.28,89.15,89.17,54652.0,81.8364,81.8364,81.7173,81.7356,54652.0
2020-12-10 14:20:00,89.18,89.22,89.13,89.16,34489.0,81.7448,81.7814,81.6989,81.7264,34489.0
2020-12-10 14:30:00,89.16,89.28,89.15,89.27,119245.0,81.7264,81.8364,81.7173,81.8273,119245.0
2020-12-10 14:40:00,89.28,89.3,89.24,89.27,27104.0,81.8364,81.8548,81.7998,81.8273,27104.0
2020-12-10 14:50:00,89.27,89.31,89.17,89.2,36270.0,81.8273,81.8639,81.7356,81.7631,36270.0
2020-12-10 15:00:00,89.2,89.33,89.19,89.27,95324.0,81.7631,81.8823,81.7539,81.8273,95324.0
2020-12-10 15:10:00,89.27,89.41,89.25,89.39,57134.0,81.8273,81.9556,81.8089,81.9373,57134.0
2020-12-10 15:20:00,89.39,89.42,89.36,89.4,54096.0,81.9373,81.9648,81.9098,81.9464,54096.0
2020-12-10 15:30:00,89.4,89.46,89.38,89.45,43444.0,81.9464,82.0014,81.9281,81.9923,43444.0
2020-12-10 15:40:00,89.45,89.52,89.43,89.46,31812.0,81.9923,82.0564,81.9739,82.0014,31812.0
2020-12-10 15:50:00,89.47,89.52,89.41,89.41,228586.0,82.0106,82.0564,81.9556,81.9556,228586.0
2020-12-11 09:30:00,88.91,88.99,88.87,88.97,36841.0,81.4973,81.5706,81.4606,81.5523,36841.0
2020-12-11 09:40:00,88.98,88.98,88.77,88.88,25796.0,81.5614,81.5614,81.3689,81.4698,25796.0
2020-12-11 09:50:00,88.85,88.97,88.76,88.94,26600.0,81.4423,81.5523,81.3598,81.5248,26600.0
2020-12-11 10:00:00,88.92,89.06,88.92,89.02,18643.0,81.5064,81.6348,81.5064,81.5981,18643.0
2020-12-11 10:10:00,89.01,89.15,89.0,89.13,13747.0,81.5889,81.7173,81.5798,81.6989,13747.0
2020-12-11 10:20:00,89.11,89.13,89.06,89.07,18349.0,81.6806,81.6989,81.6348,81.6439,18349.0
2020-12-11 10:30:00,89.08,89.08,88.99,89.02,25070.0,81.6531,81.6531,81.5706,81.5981,25070.0
2020-12-11 10:40:00,89.01,89.02,88.92,88.93,16307.0,81.5889,81.5981,81.5064,81.5156,16307.0
2020-12-11 10:50:00,88.93,88.93,88.84,88.9,30913.0,81.5156,81.5156,81.4331,81.4881,30913.0
2020-12-11 11:00:00,88.92,88.99,88.91,88.92,11070.0,81.5064,81.5706,81.4973,81.5064,11070.0
2020-12-11 11:10:00,88.94,88.98,88.91,88.97,114331.0,81.5248,81.5614,81.4973,81.5523,114331.0
2020-12-11 11:20:00,88.96,88.96,88.83,88.83,47028.0,81.5431,81.5431,81.4239,81.4239,47028.0
2020-12-11 11:30:00,88.83,88.86,88.74,88.75,23354.0,81.4239,81.4514,81.3415,81.3506,23354.0
2020-12-11 11:40:00,88.74,88.8,88.68,88.79,24886.0,81.3415,81.3964,81.2865,81.3873,24886.0
2020-12-11 11:50:00,88.78,88.82,88.76,88.79,24781.0,81.3781,81.4148,81.3598,81.3873,24781.0
2020-12-11 12:00:00,88.81,88.83,88.73,88.73,12570.0,81.4056,81.4239,81.3323,81.3323,12570.0
2020-12-11 12:10:00,88.72,88.73,88.58,88.58,28795.0,81.3231,81.3323,81.1948,81.1948,28795.0
2020-12-11 12:20:00,88.58,88.64,88.56,88.64,18217.0,81.1948,81.2498,81.1765,81.2498,18217.0
2020-12-11 12:30:00,88.64,88.64,88.53,88.55,20682.0,81.2498,81.2498,81.149,81.1673,20682.0
2020-12-11 12:40:00,88.56,88.67,88.55,88.67,18666.0,81.1765,81.2773,81.1673,81.2773,18666.0
2020-12-11 12:50:00,88.67,88.77,88.65,88.76,115555.0,81.2773,81.3689,81.259,81.3598,115555.0
2020-12-11 13:00:00,88.76,88.78,88.73,88.77,15812.0,81.3598,81.3781,81.3323,81.3689,15812.0
2020-12-11 13:10:00,88.76,88.84,88.76,88.78,35315.0,81.3598,81.4331,81.3598,81.3781,35315.0
2020-12-11 13:20:00,88.79,88.81,88.73,88.81,12331.0,81.3873,81.4056,81.3323,81.4056,12331.0
2020-12-11 13:30:00,88.81,88.93,88.81,88.93,16466.0,81.4056,81.5156,81.4056,81.5156,16466.0
2020-12-11 13:40:00,88.91,88.94,88.87,88.92,13365.0,81.4973,81.5248,81.4606,81.5064,13365.0
2020-12-11 13:50:00,88.92,89.06,88.92,89.02,14143.0,81.5064,81.6348,81.5064,81.5981,14143.0
2020-12-11 14:00:00,89.0,89.05,88.97,89.01,19025.0,81.5798,81.6256,81.5523,81.5889,19025.0
2020-12-11 14:10:00,89.02,89.03,88.99,89.02,24940.0,81.5981,81.6073,81.5706,81.5981,24940.0
2020-12-11 14:20:00,89.01,89.07,88.99,89.02,30930.0,81.5889,81.6439,81.5706,81.5981,30930.0
2020-12-11 14:30:00,89.03,89.12,89.03,89.08,22753.0,81.6073,81.6898,81.6073,81.6531,22753.0
2020-12-11 14:40:00,89.09,89.12,89.05,89.1,8498.0,81.6623,81.6898,81.6256,81.6714,8498.0
2020-12-11 14:50:00,89.1,89.11,89.04,89.04,14374.0,81.6714,81.6806,81.6164,81.6164,14374.0
2020-12-11 15:00:00,89.06,89.07,88.98,88.99,15280.0,81.6348,81.6439,81.5614,81.5706,15280.0
2020-12-11 15:10:00,89.0,89.19,89.0,89.17,33734.0,81.5798,81.7539,81.5798,81.7356,33734.0
2020-12-11 15:20:00,89.17,89.17,89.08,89.09,15333.0,81.7356,81.7356,81.6531,81.6623,15333.0
2020-12-11 15:30:00,89.1,89.15,89.09,89.13,26221.0,81.6714,81.7173,81.6623,81.6989,26221.0
2020-12-11 15:40:00,89.13,89.18,89.02,89.05,49354.0,81.6989,81.7448,81.5981,81.6256,49354.0
2020-12-11 15:50:00,89.04,89.15,89.02,89.12,81761.0,81.6164,81.7173,81.5981,81.6898,81761.0
2020-12-14 09:30:00,89.03,89.16,89.0,89.16,52473.0,82.2418,82.3619,82.2141,82.3619,52473.0
2020-12-14 09:40:00,89.16,89.16,89.04,89.08,36474.0,82.3619,82.3619,82.251,82.288,36474.0
2020-12-14 09:50:00,89.07,89.12,89.04,89.12,16670.0,82.2788,82.3249,82.251,82.3249,16670.0
2020-12-14 10:00:00,89.13,89.15,89.08,89.09,38519.0,82.3342,82.3527,82.288,82.2972,38519.0
2020-12-14 10:10:00,89.08,89.11,89.02,89.07,21276.0,82.288,82.3157,82.2326,82.2788,21276.0
2020-12-14 10:20:00,89.06,89.11,89.05,89.11,16249.0,82.2695,82.3157,82.2603,82.3157,16249.0
2020-12-14 10:30:00,89.13,89.14,89.07,89.09,13372.0,82.3342,82.3434,82.2788,82.2972,13372.0
2020-12-14 10:40:00,89.09,89.09,88.93,88.93,13598.0,82.2972,82.2972,82.1494,82.1494,13598.0
2020-12-14 10:50:00,88.94,88.97,88.81,88.82,23227.0,82.1587,82.1864,82.0386,82.0478,23227.0
2020-12-14 11:00:00,88.81,88.86,88.75,88.76,16448.0,82.0386,82.0848,81.9832,81.9924,16448.0
2020-12-14 11:10:00,88.76,88.92,88.75,88.91,25828.0,81.9924,82.1402,81.9832,82.131,25828.0
2020-12-14 11:20:00,88.92,88.92,88.77,88.78,8119.0,82.1402,82.1402,82.0016,82.0109,8119.0
2020-12-14 11:30:00,88.78,88.8,88.65,88.71,11804.0,82.0109,82.0293,81.8908,81.9462,11804.0
2020-12-14 11:40:00,88.7,88.79,88.69,88.77,13943.0,81.937,82.0201,81.9277,82.0016,13943.0
2020-12-14 11:50:00,88.75,88.81,88.75,88.78,7945.0,81.9832,82.0386,81.9832,82.0109,7945.0
2020-12-14 12:00:00,88.79,88.8,88.74,88.77,10358.0,82.0201,82.0293,81.9739,82.0016,10358.0
2020-12-14 12:10:00,88.79,88.82,88.73,88.73,12169.0,82.0201,82.0478,81.9647,81.9647,12169.0
2020-12-14 12:20:00,88.73,88.76,88.72,88.75,18694.0,81.9647,81.9924,81.9554,81.9832,18694.0
2020-12-14 12:30:00,88.75,88.76,88.71,88.71,18333.0,81.9832,81.9924,81.9462,81.9462,18333.0
2020-12-14 12:40:00,88.72,88.72,88.65,88.66,6322.0,81.9554,81.9554,81.8908,81.9,6322.0
2020-12-14 12:50:00,88.66,88.68,88.61,88.65,8225.0,81.9,81.9185,81.8538,81.8908,8225.0
2020-12-14 13:00:00,88.66,88.71,88.53,88.54,14399.0,81.9,81.9462,81.7799,81.7892,14399.0
2020-12-14 13:10:00,88.53,88.63,88.53,88.63,9255.0,81.7799,81.8723,81.7799,81.8723,9255.0
2020-12-14 13:20:00,88.63,88.65,88.6,88.6,27040.0,81.8723,81.8908,81.8446,81.8446,27040.0
2020-12-14 13:30:00,88.58,88.66,88.58,88.65,14924.0,81.8261,81.9,81.8261,81.8908,14924.0
2020-12-14 13:40:00,88.65,88.67,88.55,88.58,9732.0,81.8908,81.9093,81.7984,81.8261,9732.0
2020-12-14 13:50:00,88.59,88.68,88.59,88.62,14298.0,81.8354,81.9185,81.8354,81.8631,14298.0
2020-12-14 14:00:00,88.64,88.66,88.58,88.64,9906.0,81.8815,81.9,81.8261,81.8815,9906.0
2020-12-14 14:10:00,88.64,88.65,88.56,88.62,12769.0,81.8815,81.8908,81.8076,81.8631,12769.0
2020-12-14 14:20:00,88.61,88.62,88.57,88.58,58456.0,81.8538,81.8631,81.8169,81.8261,58456.0
2020-12-14 14:30:00,88.57,88.59,88.42,88.45,50869.0,81.8169,81.8354,81.6783,81.706,50869.0
2020-12-14 14:40:00,88.45,88.53,88.45,88.53,53219.0,81.706,81.7799,81.706,81.7799,53219.0
2020-12-14 14:50:00,88.54,88.63,88.51,88.59,83536.0,81.7892,81.8723,81.7615,81.8354,83536.0
2020-12-14 15:00:00,88.59,88.59,88.52,88.54,38026.0,81.8354,81.8354,81.7707,81.7892,38026.0
2020-12-14 15:10:00,88.54,88.59,88.52,88.55,22232.0,81.7892,81.8354,81.7707,81.7984,22232.0
2020-12-14 15:20:00,88.55,88.6,88.53,88.54,36287.0,81.7984,81.8446,81.7799,81.7892,36287.0
2020-12-14 15:30:00,88.53,88.53,88.33,88.33,40681.0,81.7799,81.7799,81.5952,81.5952,40681.0
2020-12-14 15:40:00,88.32,88.36,88.25,88.34,104850.0,81.5859,81.6229,81.5213,81.6044,104850.0
2020-12-14 15:50:00,88.34,88.39,88.21,88.24,139402.0,81.6044,81.6506,81.4843,81.512,139402.0
2020-12-15 09:30:00,88.83,88.83,88.72,88.78,29182.0,82.0571,82.0571,81.9554,82.0109,29182.0
2020-12-15 09:40:00,88.79,88.82,88.69,88.74,16483.0,82.0201,82.0478,81.9277,81.9739,16483.0
2020-12-15 09:50:00,88.75,88.79,88.68,88.7,21301.0,81.9832,82.0201,81.9185,81.937,21301.0
2020-12-15 10:00:00,88.71,88.78,88.67,88.69,83973.0,81.9462,82.0109,81.9093,81.9277,83973.0
2020-12-15 10:10:00,88.68,88.77,88.67,88.76,39738.0,81.9185,82.0016,81.9093,81.9924,39738.0
2020-12-15 10:20:00,88.75,88.77,88.66,88.7,22204.0,81.9832,82.0016,81.9,81.937,22204.0
2020-12-15 10:30:00,88.69,88.78,88.66,88.68,51979.0,81.9277,82.0109,81.9,81.9185,51979.0
2020-12-15 10:40:00,88.66,88.75,88.64,88.74,27085.0,81.9,81.9832,81.8815,81.9739,27085.0
2020-12-15 10:50:00,88.75,88.77,88.7,88.74,18503.0,81.9832,82.0016,81.937,81.9739,18503.0
2020-12-15 11:00:00,88.74,88.74,88.58,88.66,25617.0,81.9739,81.9739,81.8261,81.9,25617.0
2020-12-15 11:10:00,88.67,88.75,88.66,88.75,33712.0,81.9093,81.9832,81.9,81.9832,33712.0
2020-12-15 11:20:00,88.75,88.77,88.7,88.75,20457.0,81.9832,82.0016,81.937,81.9832,20457.0
2020-12-15 11:30:00,88.74,88.77,88.71,88.77,9998.0,81.9739,82.0016,81.9462,82.0016,9998.0
2020-12-15 11:40:00,88.78,88.84,88.77,88.78,9046.0,82.0109,82.0663,82.0016,82.0109,9046.0
2020-12-15 11:50:00,88.78,88.8,88.74,88.8,20500.0,82.0109,82.0293,81.9739,82.0293,20500.0
2020-12-15 12:00:00,88.8,88.87,88.79,88.84,17041.0,82.0293,82.094,82.0201,82.0663,17041.0
2020-12-15 12:10:00,88.84,88.87,88.82,88.87,17464.0,82.0663,82.094,82.0478,82.094,17464.0
2020-12-15 12:20:00,88.87,88.9,88.86,88.88,33484.0,82.094,82.1217,82.0848,82.1032,33484.0
2020-12-15 12:30:00,88.89,88.96,88.87,88.95,30104.0,82.1125,82.1771,82.094,82.1679,30104.0
2020-12-15 12:40:00,88.95,89.01,88.95,89.0,29565.0,82.1679,82.2233,82.1679,82.2141,29565.0
2020-12-15 12:50:00,88.99,89.06,88.98,89.06,33837.0,82.2049,82.2695,82.1956,82.2695,33837.0
2020-12-15 13:00:00,89.06,89.16,89.04,89.15,35684.0,82.2695,82.3619,82.251,82.3527,35684.0
2020-12-15 13:10:00,89.15,89.18,89.12,89.17,19879.0,82.3527,82.3804,82.3249,82.3711,19879.0
2020-12-15 13:20:00,89.16,89.16,89.1,89.1,8519.0,82.3619,82.3619,82.3065,82.3065,8519.0
2020-12-15 13:30:00,89.1,89.14,89.1,89.13,29242.0,82.3065,82.3434,82.3065,82.3342,29242.0
2020-12-15 13:40:00,89.13,89.15,89.11,89.14,26436.0,82.3342,82.3527,82.3157,82.3434,26436.0
2020-12-15 13:50:00,89.14,89.18,89.12,89.17,31498.0,82.3434,82.3804,82.3249,82.3711,31498.0
2020-12-15 14:00:00,89.16,89.16,89.13,89.15,17179.0,82.3619,82.3619,82.3342,82.3527,17179.0
2020-12-15 14:10:00,89.15,89.22,89.13,89.19,61796.0,82.3527,82.4173,82.3342,82.3896,61796.0
2020-12-15 14:20:00,89.2,89.21,89.16,89.18,16112.0,82.3988,82.4081,82.3619,82.3804,16112.0
2020-12-15 14:30:00,89.18,89.21,89.16,89.2,24210.0,82.3804,82.4081,82.3619,82.3988,24210.0
2020-12-15 14:40:00,89.2,89.24,89.2,89.22,33184.0,82.3988,82.4358,82.3988,82.4173,33184.0
2020-12-15 14:50:00,89.22,89.22,89.18,89.21,27025.0,82.4173,82.4173,82.3804,82.4081,27025.0
2020-12-15 15:00:00,89.2,89.27,89.18,89.22,41920.0,82.3988,82.4635,82.3804,82.4173,41920.0
2020-12-15 15:10:00,89.22,89.26,89.2,89.22,36140.0,82.4173,82.4543,82.3988,82.4173,36140.0
2020-12-15 15:20:00,89.22,89.25,89.18,89.2,27318.0,82.4173,82.445,82.3804,82.3988,27318.0
2020-12-15 15:30:00,89.2,89.2,89.16,89.19,67115.0,82.3988,82.3988,82.3619,82.3896,67115.0
2020-12-15 15:40:00,89.18,89.25,89.16,89.23,80893.0,82.3804,82.445,82.3619,82.4266,80893.0
2020-12-15 15:50:00,89.23,89.33,89.19,89.33,235863.0,82.4266,82.5189,82.3896,82.5189,235863.0
2020-12-16 09:30:00,89.46,89.48,89.28,89.32,150337.0,82.639,82.6575,82.4727,82.5097,150337.0
2020-12-16 09:40:00,89.32,89.38,89.27,89.32,131147.0,82.5097,82.5651,82.4635,82.5097,131147.0
2020-12-16 09:50:00,89.32,89.42,89.31,89.4,131230.0,82.5097,82.6021,82.5005,82.5836,131230.0
2020-12-16 10:00:00,89.4,89.43,89.35,89.42,161445.0,82.5836,82.6113,82.5374,82.6021,161445.0
2020-12-16 10:10:00,89.42,89.42,89.32,89.36,159637.0,82.6021,82.6021,82.5097,82.5466,159637.0
2020-12-16 10:20:00,89.35,89.46,89.27,89.45,138860.0,82.5374,82.639,82.4635,82.6298,138860.0
2020-12-16 10:30:00,89.45,89.52,89.45,89.51,41440.0,82.6298,82.6944,82.6298,82.6852,41440.0
2020-12-16 10:40:00,89.51,89.53,89.47,89.48,38236.0,82.6852,82.7037,82.6483,82.6575,38236.0
2020-12-16 10:50:00,89.47,89.5,89.42,89.43,15999.0,82.6483,82.676,82.6021,82.6113,15999.0
2020-12-16 11:00:00,89.46,89.53,89.44,89.51,18670.0,82.639,82.7037,82.6205,82.6852,18670.0
2020-12-16 11:10:00,89.49,89.5,89.41,89.42,65884.0,82.6667,82.676,82.5928,82.6021,65884.0
2020-12-16 11:20:00,89.43,89.49,89.43,89.48,34830.0,82.6113,82.6667,82.6113,82.6575,34830.0
2020-12-16 11:30:00,89.48,89.52,89.45,89.5,9449.0,82.6575,82.6944,82.6298,82.676,9449.0
2020-12-16 11:40:00,89.5,89.53,89.48,89.53,7120.0,82.676,82.7037,82.6575,82.7037,7120.0
2020-12-16 11:50:00,89.52,89.54,89.5,89.51,9179.0,82.6944,82.7129,82.676,82.6852,9179.0
2020-12-16 12:00:00,89.52,89.53,89.49,89.51,6007.0,82.6944,82.7037,82.6667,82.6852,6007.0
2020-12-16 12:10:00,89.51,89.52,89.47,89.48,32644.0,82.6852,82.6944,82.6483,82.6575,32644.0
2020-12-16 12:20:00,89.49,89.49,89.44,89.47,29522.0,82.6667,82.6667,82.6205,82.6483,29522.0
2020-12-16 12:30:00,89.46,89.48,89.44,89.47,19677.0,82.639,82.6575,82.6205,82.6483,19677.0
2020-12-16 12:40:00,89.47,89.48,89.41,89.42,32725.0,82.6483,82.6575,82.5928,82.6021,32725.0
2020-12-16 12:50:00,89.42,89.48,89.37,89.48,48071.0,82.6021,82.6575,82.5559,82.6575,48071.0
2020-12-16 13:00:00,89.48,89.48,89.41,89.42,489354.0,82.6575,82.6575,82.5928,82.6021,489354.0
2020-12-16 13:10:00,89.42,89.47,89.41,89.47,36502.0,82.6021,82.6483,82.5928,82.6483,36502.0
2020-12-16 13:20:00,89.47,89.47,89.42,89.43,16742.0,82.6483,82.6483,82.6021,82.6113,16742.0
2020-12-16 13:30:00,89.44,89.49,89.43,89.48,27244.0,82.6205,82.6667,82.6113,82.6575,27244.0
2020-12-16 13:40:00,89.48,89.49,89.45,89.47,21339.0,82.6575,82.6667,82.6298,82.6483,21339.0
2020-12-16 13:50:00,89.46,89.49,89.46,89.49,20619.0,82.639,82.6667,82.639,82.6667,20619.0
2020-12-16 14:00:00,89.48,89.56,89.3,89.34,30216.0,82.6575,82.7314,82.4912,82.5282,30216.0
2020-12-16 14:10:00,89.31,89.34,89.22,89.25,22830.0,82.5005,82.5282,82.4173,82.445,22830.0
2020-12-16 14:20:00,89.25,89.35,89.24,89.32,32554.0,82.445,82.5374,82.4358,82.5097,32554.0
2020-12-16 14:30:00,89.32,89.57,89.31,89.55,14440.0,82.5097,82.7406,82.5005,82.7222,14440.0
2020-12-16 14:40:00,89.55,89.59,89.51,89.59,17375.0,82.7222,82.7591,82.6852,82.7591,17375.0
2020-12-16 14:50:00,89.59,89.63,89.57,89.61,14613.0,82.7591,82.7961,82.7406,82.7776,14613.0
2020-12-16 15:00:00,89.6,89.62,89.54,89.56,8464.0,82.7683,82.7868,82.7129,82.7314,8464.0
2020-12-16 15:10:00,89.56,89.64,89.52,89.63,10069.0,82.7314,82.8053,82.6944,82.7961,10069.0
2020-12-16 15:20:00,89.64,89.69,89.62,89.66,13226.0,82.8053,82.8515,82.7868,82.8238,13226.0
2020-12-16 15:30:00,89.67,89.73,89.61,89.67,97388.0,82.833,82.8884,82.7776,82.833,97388.0
2020-12-16 15:40:00,89.67,89.71,89.63,89.68,108824.0,82.833,82.87,82.7961,82.8422,108824.0
2020-12-16 15:50:00,89.67,89.67,89.51,89.55,230169.0,82.833,82.833,82.6852,82.7222,230169.0
2020-12-17 09:30:00,90.13,90.2,90.1,90.19,162896.0,83.2579,83.3226,83.2302,83.3134,162896.0
2020-12-17 09:40:00,90.18,90.19,90.12,90.19,54243.0,83.3041,83.3134,83.2487,83.3134,54243.0
2020-12-17 09:50:00,90.19,90.2,90.08,90.12,150563.0,83.3134,83.3226,83.2117,83.2487,150563.0
2020-12-17 10:00:00,90.13,90.17,90.1,90.14,89901.0,83.2579,83.2949,83.2302,83.2672,89901.0
2020-12-17 10:10:00,90.14,90.15,90.07,90.12,126112.0,83.2672,83.2764,83.2025,83.2487,126112.0
2020-12-17 10:20:00,90.11,90.16,90.08,90.16,43092.0,83.2395,83.2856,83.2117,83.2856,43092.0
2020-12-17 10:30:00,90.16,90.18,90.12,90.12,53686.0,83.2856,83.3041,83.2487,83.2487,53686.0
2020-12-17 10:40:00,90.13,90.13,90.01,90.11,137773.0,83.2579,83.2579,83.1471,83.2395,137773.0
2020-12-17 10:50:00,90.1,90.11,90.02,90.05,30643.0,83.2302,83.2395,83.1563,83.184,30643.0
2020-12-17 11:00:00,90.04,90.07,90.01,90.07,37991.0,83.1748,83.2025,83.1471,83.2025,37991.0
2020-12-17 11:10:00,90.07,90.11,90.05,90.09,31898.0,83.2025,83.2395,83.184,83.221,31898.0
2020-12-17 11:20:00,90.08,90.1,90.07,90.08,33183.0,83.2117,83.2302,83.2025,83.2117,33183.0
2020-12-17 11:30:00,90.09,90.09,90.03,90.06,38055.0,83.221,83.221,83.1656,83.1933,38055.0
2020-12-17 11:40:00,90.05,90.07,90.04,90.04,43177.0,83.184,83.2025,83.1748,83.1748,43177.0
2020-12-17 11:50:00,90.04,90.07,89.96,90.07,111773.0,83.1748,83.2025,83.1009,83.2025,111773.0
2020-12-17 12:00:00,90.08,90.08,90.04,90.06,17541.0,83.2117,83.2117,83.1748,83.1933,17541.0
2020-12-17 12:10:00,90.06,90.06,89.98,90.01,31841.0,83.1933,83.1933,83.1194,83.1471,31841.0
2020-12-17 12:20:00,90.0,90.05,89.99,90.05,29768.0,83.1378,83.184,83.1286,83.184,29768.0
2020-12-17 12:30:00,90.05,90.05,90.02,90.04,14808.0,83.184,83.184,83.1563,83.1748,14808.0
2020-12-17 12:40:00,90.04,90.09,90.04,90.09,24916.0,83.1748,83.221,83.1748,83.221,24916.0
2020-12-17 12:50:00,90.09,90.11,90.07,90.09,22934.0,83.221,83.2395,83.2025,83.221,22934.0
2020-12-17 13:00:00,90.1,90.13,90.09,90.12,21667.0,83.2302,83.2579,83.221,83.2487,21667.0
2020-12-17 13:10:00,90.12,90.13,90.09,90.1,35196.0,83.2487,83.2579,83.221,83.2302,35196.0
2020-12-17 13:20:00,90.09,90.13,90.09,90.11,72478.0,83.221,83.2579,83.221,83.2395,72478.0
2020-12-17 13:30:00,90.11,90.12,90.08,90.11,19777.0,83.2395,83.2487,83.2117,83.2395,19777.0
2020-12-17 13:40:00,90.11,90.11,90.07,90.1,55002.0,83.2395,83.2395,83.2025,83.2302,55002.0
2020-12-17 13:50:00,90.09,90.14,90.09,90.14,28272.0,83.221,83.2672,83.221,83.2672,28272.0
2020-12-17 14:00:00,90.14,90.17,90.11,90.16,54353.0,83.2672,83.2949,83.2395,83.2856,54353.0
2020-12-17 14:10:00,90.16,90.18,90.13,90.18,18087.0,83.2856,83.3041,83.2579,83.3041,18087.0
2020-12-17 14:20:00,90.17,90.19,90.15,90.16,39782.0,83.2949,83.3134,83.2764,83.2856,39782.0
2020-12-17 14:30:00,90.16,90.19,90.14,90.16,37453.0,83.2856,83.3134,83.2672,83.2856,37453.0
2020-12-17 14:40:00,90.16,90.19,90.14,90.18,41264.0,83.2856,83.3134,83.2672,83.3041,41264.0
2020-12-17 14:50:00,90.18,90.19,90.15,90.16,28048.0,83.3041,83.3134,83.2764,83.2856,28048.0
2020-12-17 15:00:00,90.16,90.19,90.12,90.13,28909.0,83.2856,83.3134,83.2487,83.2579,28909.0
2020-12-17 15:10:00,90.12,90.16,90.1,90.14,59690.0,83.2487,83.2856,83.2302,83.2672,59690.0
2020-12-17 15:20:00,90.15,90.19,90.12,90.13,28518.0,83.2764,83.3134,83.2487,83.2579,28518.0
2020-12-17 15:30:00,90.12,90.14,90.05,90.12,35755.0,83.2487,83.2672,83.184,83.2487,35755.0
2020-12-17 15:40:00,90.12,90.14,90.09,90.1,37191.0,83.2487,83.2672,83.221,83.2302,37191.0
2020-12-17 15:50:00,90.1,90.17,90.09,90.17,194130.0,83.2302,83.2949,83.221,83.2949,194130.0
2020-12-18 09:30:00,90.21,90.21,90.08,90.11,87833.0,83.3318,83.3318,83.2117,83.2395,87833.0
2020-12-18 09:40:00,90.12,90.12,89.99,90.0,44021.0,83.2487,83.2487,83.1286,83.1378,44021.0
2020-12-18 09:50:00,90.0,90.0,89.85,89.96,22481.0,83.1378,83.1378,82.9993,83.1009,22481.0
2020-12-18 10:00:00,89.94,89.94,89.79,89.93,52903.0,83.0824,83.0824,82.9439,83.0732,52903.0
2020-12-18 10:10:00,89.94,89.95,89.87,89.93,48917.0,83.0824,83.0917,83.0178,83.0732,48917.0
2020-12-18 10:20:00,89.92,89.93,89.79,89.83,28830.0,83.0639,83.0732,82.9439,82.9808,28830.0
2020-12-18 10:30:00,89.83,89.87,89.76,89.82,52235.0,82.9808,83.0178,82.9161,82.9716,52235.0
2020-12-18 10:40:00,89.81,89.86,89.77,89.79,17899.0,82.9623,83.0085,82.9254,82.9439,17899.0
2020-12-18 10:50:00,89.78,89.9,89.77,89.86,38399.0,82.9346,83.0455,82.9254,83.0085,38399.0
2020-12-18 11:00:00,89.86,89.9,89.81,89.84,28717.0,83.0085,83.0455,82.9623,82.99,28717.0
2020-12-18 11:10:00,89.84,89.86,89.6,89.71,857598.0,82.99,83.0085,82.7683,82.87,857598.0
2020-12-18 11:20:00,89.71,89.79,89.69,89.74,32381.0,82.87,82.9439,82.8515,82.8977,32381.0
2020-12-18 11:30:00,89.74,89.76,89.69,89.73,37928.0,82.8977,82.9161,82.8515,82.8884,37928.0
2020-12-18 11:40:00,89.73,89.78,89.7,89.78,74718.0,82.8884,82.9346,82.8607,82.9346,74718.0
2020-12-18 11:50:00,89.78,89.83,89.77,89.78,27527.0,82.9346,82.9808,82.9254,82.9346,27527.0
2020-12-18 12:00:00,89.78,89.83,89.77,89.82,24174.0,82.9346,82.9808,82.9254,82.9716,24174.0
2020-12-18 12:10:00,89.81,89.9,89.8,89.88,106904.0,82.9623,83.0455,82.9531,83.027,106904.0
2020-12-18 12:20:00,89.88,89.9,89.86,89.89,18586.0,83.027,83.0455,83.0085,83.0362,18586.0
2020-12-18 12:30:00,89.89,89.97,89.86,89.96,35903.0,83.0362,83.1101,83.0085,83.1009,35903.0
2020-12-18 12:40:00,89.97,89.99,89.9,89.9,58372.0,83.1101,83.1286,83.0455,83.0455,58372.0
2020-12-18 12:50:00,89.91,89.93,89.85,89.86,34963.0,83.0547,83.0732,82.9993,83.0085,34963.0
2020-12-18 13:00:00,89.86,89.87,89.84,89.85,18413.0,83.0085,83.0178,82.99,82.9993,18413.0
2020-12-18 13:10:00,89.86,89.89,89.83,89.84,26595.0,83.0085,83.0362,82.9808,82.99,26595.0
2020-12-18 13:20:00,89.84,89.84,89.76,89.82,17959.0,82.99,82.99,82.9161,82.9716,17959.0
2020-12-18 13:30:00,89.8,89.8,89.71,89.71,25674.0,82.9531,82.9531,82.87,82.87,25674.0
2020-12-18 13:40:00,89.71,89.79,89.71,89.75,67143.0,82.87,82.9439,82.87,82.9069,67143.0
2020-12-18 13:50:00,89.75,89.76,89.72,89.76,11265.0,82.9069,82.9161,82.8792,82.9161,11265.0
2020-12-18 14:00:00,89.76,89.76,89.64,89.7,17704.0,82.9161,82.9161,82.8053,82.8607,17704.0
2020-12-18 14:10:00,89.7,89.7,89.63,89.66,16721.0,82.8607,82.8607,82.7961,82.8238,16721.0
2020-12-18 14:20:00,89.66,89.71,89.65,89.68,9187.0,82.8238,82.87,82.8145,82.8422,9187.0
2020-12-18 14:30:00,89.67,89.73,89.67,89.71,33915.0,82.833,82.8884,82.833,82.87,33915.0
2020-12-18 14:40:00,89.71,89.71,89.64,89.69,27838.0,82.87,82.87,82.8053,82.8515,27838.0
2020-12-18 14:50:00,89.68,89.68,89.56,89.62,25326.0,82.8422,82.8422,82.7314,82.7868,25326.0
2020-12-18 15:00:00,89.62,89.65,89.56,89.6,18881.0,82.7868,82.8145,82.7314,82.7683,18881.0
2020-12-18 15:10:00,89.6,89.63,89.53,89.58,14915.0,82.7683,82.7961,82.7037,82.7499,14915.0
2020-12-18 15:20:00,89.58,89.58,89.47,89.5,34620.0,82.7499,82.7499,82.6483,82.676,34620.0
2020-12-18 15:30:00,89.51,89.57,89.45,89.48,59146.0,82.6852,82.7406,82.6298,82.6575,59146.0
2020-12-18 15:40:00,89.48,89.71,89.44,89.67,104898.0,82.6575,82.87,82.6205,82.833,104898.0
2020-12-18 15:50:00,89.67,90.01,89.63,89.83,630192.0,82.833,83.1471,82.7961,82.9808,630192.0
2020-12-21 09:30:00,88.31,88.73,88.29,88.7,405924.0,81.5767,81.9647,81.5582,81.937,405924.0
2020-12-21 09:40:00,88.68,88.7,88.45,88.47,404500.0,81.9185,81.937,81.706,81.7245,404500.0
2020-12-21 09:50:00,88.47,88.64,88.45,88.46,76044.0,81.7245,81.8815,81.706,81.7153,76044.0
2020-12-21 10:00:00,88.45,88.51,88.09,88.17,124083.0,81.706,81.7615,81.3735,81.4474,124083.0
2020-12-21 10:10:00,88.18,88.24,87.96,88.01,383925.0,81.4566,81.512,81.2534,81.2996,383925.0
2020-12-21 10:20:00,88.02,88.16,87.94,88.1,130947.0,81.3088,81.4381,81.2349,81.3827,130947.0
2020-12-21 10:30:00,88.1,88.22,87.99,88.21,126138.0,81.3827,81.4936,81.2811,81.4843,126138.0
2020-12-21 10:40:00,88.19,88.24,88.09,88.18,148138.0,81.4658,81.512,81.3735,81.4566,148138.0
2020-12-21 10:50:00,88.19,88.34,88.14,88.26,102873.0,81.4658,81.6044,81.4197,81.5305,102873.0
2020-12-21 11:00:00,88.26,88.47,88.25,88.45,98370.0,81.5305,81.7245,81.5213,81.706,98370.0
2020-12-21 11:10:00,88.45,88.51,88.4,88.46,52485.0,81.706,81.7615,81.6598,81.7153,52485.0
2020-12-21 11:20:00,88.44,88.59,88.44,88.54,48611.0,81.6968,81.8354,81.6968,81.7892,48611.0
2020-12-21 11:30:00,88.55,88.66,88.54,88.64,36279.0,81.7984,81.9,81.7892,81.8815,36279.0
2020-12-21 11:40:00,88.65,88.75,88.65,88.73,24640.0,81.8908,81.9832,81.8908,81.9647,24640.0
2020-12-21 11:50:00,88.72,88.78,88.7,88.71,33325.0,81.9554,82.0109,81.937,81.9462,33325.0
2020-12-21 12:00:00,88.72,88.8,88.72,88.78,41326.0,81.9554,82.0293,81.9554,82.0109,41326.0
2020-12-21 12:10:00,88.79,88.82,88.75,88.77,191120.0,82.0201,82.0478,81.9832,82.0016,191120.0
2020-12-21 12:20:00,88.76,88.95,88.76,88.95,26679.0,81.9924,82.1679,81.9924,82.1679,26679.0
2020-12-21 12:30:00,88.95,89.03,88.95,89.0,29319.0,82.1679,82.2418,82.1679,82.2141,29319.0
2020-12-21 12:40:00,89.0,89.03,88.93,89.02,30577.0,82.2141,82.2418,82.1494,82.2326,30577.0
2020-12-21 12:50:00,89.02,89.15,89.01,89.09,51685.0,82.2326,82.3527,82.2233,82.2972,51685.0
2020-12-21 13:00:00,89.1,89.15,89.06,89.13,28424.0,82.3065,82.3527,82.2695,82.3342,28424.0
2020-12-21 13:10:00,89.13,89.18,89.1,89.18,25636.0,82.3342,82.3804,82.3065,82.3804,25636.0
2020-12-21 13:20:00,89.18,89.19,89.12,89.18,67066.0,82.3804,82.3896,82.3249,82.3804,67066.0
2020-12-21 13:30:00,89.18,89.26,89.18,89.24,27389.0,82.3804,82.4543,82.3804,82.4358,27389.0
2020-12-21 13:40:00,89.25,89.33,89.22,89.25,339432.0,82.445,82.5189,82.4173,82.445,339432.0
2020-12-21 13:50:00,89.27,89.33,89.25,89.27,30556.0,82.4635,82.5189,82.445,82.4635,30556.0
2020-12-21 14:00:00,89.27,89.27,89.2,89.24,56559.0,82.4635,82.4635,82.3988,82.4358,56559.0
2020-12-21 14:10:00,89.25,89.3,89.21,89.27,16805.0,82.445,82.4912,82.4081,82.4635,16805.0
2020-12-21 14:20:00,89.26,89.34,89.24,89.34,68891.0,82.4543,82.5282,82.4358,82.5282,68891.0
2020-12-21 14:30:00,89.33,89.42,89.33,89.37,95471.0,82.5189,82.6021,82.5189,82.5559,95471.0
2020-12-21 14:40:00,89.35,89.37,89.32,89.34,22093.0,82.5374,82.5559,82.5097,82.5282,22093.0
2020-12-21 14:50:00,89.34,89.37,89.28,89.3,45063.0,82.5282,82.5559,82.4727,82.4912,45063.0
2020-12-21 15:00:00,89.3,89.34,89.18,89.19,45526.0,82.4912,82.5282,82.3804,82.3896,45526.0
2020-12-21 15:10:00,89.2,89.25,89.16,89.21,60503.0,82.3988,82.445,82.3619,82.4081,60503.0
2020-12-21 15:20:00,89.21,89.23,89.17,89.22,71645.0,82.4081,82.4266,82.3711,82.4173,71645.0
2020-12-21 15:30:00,89.21,89.22,89.03,89.17,184170.0,82.4081,82.4173,82.2418,82.3711,184170.0
2020-12-21 15:40:00,89.18,89.2,89.08,89.12,239404.0,82.3804,82.3988,82.288,82.3249,239404.0
2020-12-21 15:50:00,89.11,89.26,89.0,89.22,298911.0,82.3157,82.4543,82.2141,82.4173,298911.0
2020-12-22 09:30:00,89.2,89.2,89.02,89.09,143312.0,82.3988,82.3988,82.2326,82.2972,143312.0
2020-12-22 09:40:00,89.09,89.17,89.03,89.14,41673.0,82.2972,82.3711,82.2418,82.3434,41673.0
2020-12-22 09:50:00,89.14,89.14,89.04,89.1,48579.0,82.3434,82.3434,82.251,82.3065,48579.0
2020-12-22 10:00:00,89.11,89.19,88.98,89.18,59900.0,82.3157,82.3896,82.1956,82.3804,59900.0
2020-12-22 10:10:00,89.19,89.19,88.95,89.05,45865.0,82.3896,82.3896,82.1679,82.2603,45865.0
2020-12-22 10:20:00,89.05,89.15,89.02,89.14,37361.0,82.2603,82.3527,82.2326,82.3434,37361.0
2020-12-22 10:30:00,89.15,89.24,89.13,89.24,89994.0,82.3527,82.4358,82.3342,82.4358,89994.0
2020-12-22 10:40:00,89.25,89.25,89.09,89.09,54689.0,82.445,82.445,82.2972,82.2972,54689.0
2020-12-22 10:50:00,89.08,89.11,89.05,89.09,49267.0,82.288,82.3157,82.2603,82.2972,49267.0
2020-12-22 11:00:00,89.1,89.12,89.02,89.12,40088.0,82.3065,82.3249,82.2326,82.3249,40088.0
2020-12-22 11:10:00,89.13,89.2,89.09,89.19,43982.0,82.3342,82.3988,82.2972,82.3896,43982.0
2020-12-22 11:20:00,89.2,89.2,89.08,89.1,728369.0,82.3988,82.3988,82.288,82.3065,728369.0
2020-12-22 11:30:00,89.12,89.12,88.85,88.88,106475.0,82.3249,82.3249,82.0755,82.1032,106475.0
2020-12-22 11:40:00,88.88,88.9,88.75,88.87,49995.0,82.1032,82.1217,81.9832,82.094,49995.0
2020-12-22 11:50:00,88.85,88.96,88.82,88.96,76594.0,82.0755,82.1771,82.0478,82.1771,76594.0
2020-12-22 12:00:00,88.96,89.02,88.95,88.98,52949.0,82.1771,82.2326,82.1679,82.1956,52949.0
2020-12-22 12:10:00,88.98,89.06,88.96,89.06,19290.0,82.1956,82.2695,82.1771,82.2695,19290.0
2020-12-22 12:20:00,89.05,89.06,88.99,88.99,12865.0,82.2603,82.2695,82.2049,82.2049,12865.0
2020-12-22 12:30:00,88.99,89.06,88.99,89.04,18699.0,82.2049,82.2695,82.2049,82.251,18699.0
2020-12-22 12:40:00,89.06,89.09,89.03,89.08,28427.0,82.2695,82.2972,82.2418,82.288,28427.0
2020-12-22 12:50:00,89.08,89.08,89.05,89.08,21331.0,82.288,82.288,82.2603,82.288,21331.0
2020-12-22 13:00:00,89.09,89.11,89.07,89.08,32066.0,82.2972,82.3157,82.2788,82.288,32066.0
2020-12-22 13:10:00,89.08,89.14,89.08,89.12,25021.0,82.288,82.3434,82.288,82.3249,25021.0
2020-12-22 13:20:00,89.12,89.14,89.11,89.12,17759.0,82.3249,82.3434,82.3157,82.3249,17759.0
2020-12-22 13:30:00,89.13,89.18,89.12,89.17,55054.0,82.3342,82.3804,82.3249,82.3711,55054.0
2020-12-22 13:40:00,89.16,89.17,89.12,89.12,19146.0,82.3619,82.3711,82.3249,82.3249,19146.0
2020-12-22 13:50:00,89.13,89.19,89.12,89.14,19691.0,82.3342,82.3896,82.3249,82.3434,19691.0
2020-12-22 14:00:00,89.14,89.17,89.12,89.12,36555.0,82.3434,82.3711,82.3249,82.3249,36555.0
2020-12-22 14:10:00,89.13,89.16,89.11,89.16,20415.0,82.3342,82.3619,82.3157,82.3619,20415.0
2020-12-22 14:20:00,89.17,89.18,89.12,89.15,19429.0,82.3711,82.3804,82.3249,82.3527,19429.0
2020-12-22 14:30:00,89.15,89.15,89.05,89.05,23264.0,82.3527,82.3527,82.2603,82.2603,23264.0
2020-12-22 14:40:00,89.04,89.1,89.02,89.09,29650.0,82.251,82.3065,82.2326,82.2972,29650.0
2020-12-22 14:50:00,89.1,89.12,89.06,89.12,13386.0,82.3065,82.3249,82.2695,82.3249,13386.0
2020-12-22 15:00:00,89.11,89.14,89.03,89.03,20709.0,82.3157,82.3434,82.2418,82.2418,20709.0
2020-12-22 15:10:00,89.03,89.06,88.99,89.03,31410.0,82.2418,82.2695,82.2049,82.2418,31410.0
2020-12-22 15:20:00,89.03,89.05,88.98,88.99,24504.0,82.2418,82.2603,82.1956,82.2049,24504.0
2020-12-22 15:30:00,88.98,89.01,88.94,88.95,72010.0,82.1956,82.2233,82.1587,82.1679,72010.0
2020-12-22 15:40:00,88.95,89.07,88.91,89.0,57143.0,82.1679,82.2788,82.131,82.2141,57143.0
2020-12-22 15:50:00,89.0,89.1,88.98,89.03,191455.0,82.2141,82.3065,82.1956,82.2418,191455.0
2020-12-23 09:30:00,89.57,89.66,89.53,89.61,57399.0,82.7406,82.8238,82.7037,82.7776,57399.0
2020-12-23 09:40:00,89.61,89.64,89.46,89.57,66275.0,82.7776,82.8053,82.639,82.7406,66275.0
2020-12-23 09:50:00,89.57,89.65,89.56,89.61,82406.0,82.7406,82.8145,82.7314,82.7776,82406.0
2020-12-23 10:00:00,89.61,89.67,89.56,89.59,72858.0,82.7776,82.833,82.7314,82.7591,72858.0
2020-12-23 10:10:00,89.6,89.63,89.49,89.53,59029.0,82.7683,82.7961,82.6667,82.7037,59029.0
2020-12-23 10:20:00,89.54,89.55,89.48,89.51,55260.0,82.7129,82.7222,82.6575,82.6852,55260.0
2020-12-23 10:30:00,89.51,89.59,89.51,89.58,79547.0,82.6852,82.7591,82.6852,82.7499,79547.0
2020-12-23 10:40:00,89.58,89.58,89.52,89.56,46217.0,82.7499,82.7499,82.6944,82.7314,46217.0
2020-12-23 10:50:00,89.57,89.59,89.51,89.57,48793.0,82.7406,82.7591,82.6852,82.7406,48793.0
2020-12-23 11:00:00,89.57,89.63,89.56,89.61,48195.0,82.7406,82.7961,82.7314,82.7776,48195.0
2020-12-23 11:10:00,89.6,89.68,89.6,89.63,62194.0,82.7683,82.8422,82.7683,82.7961,62194.0
2020-12-23 11:20:00,89.64,89.68,89.62,89.63,50871.0,82.8053,82.8422,82.7868,82.7961,50871.0
2020-12-23 11:30:00,89.63,89.64,89.59,89.59,47620.0,82.7961,82.8053,82.7591,82.7591,47620.0
2020-12-23 11:40:00,89.6,89.66,89.6,89.66,39151.0,82.7683,82.8238,82.7683,82.8238,39151.0
2020-12-23 11:50:00,89.67,89.71,89.66,89.7,35100.0,82.833,82.87,82.8238,82.8607,35100.0
2020-12-23 12:00:00,89.7,89.71,89.65,89.67,36266.0,82.8607,82.87,82.8145,82.833,36266.0
2020-12-23 12:10:00,89.68,89.72,89.68,89.7,72701.0,82.8422,82.8792,82.8422,82.8607,72701.0
2020-12-23 12:20:00,89.69,89.7,89.65,89.67,39134.0,82.8515,82.8607,82.8145,82.833,39134.0
2020-12-23 12:30:00,89.67,89.71,89.66,89.69,34915.0,82.833,82.87,82.8238,82.8515,34915.0
2020-12-23 12:40:00,89.69,89.72,89.67,89.68,36586.0,82.8515,82.8792,82.833,82.8422,36586.0
2020-12-23 12:50:00,89.68,89.7,89.67,89.7,68091.0,82.8422,82.8607,82.833,82.8607,68091.0
2020-12-23 13:00:00,89.69,89.74,89.69,89.73,538356.0,82.8515,82.8977,82.8515,82.8884,538356.0
2020-12-23 13:10:00,89.73,89.74,89.71,89.71,115510.0,82.8884,82.8977,82.87,82.87,115510.0
2020-12-23 13:20:00,89.7,89.74,89.69,89.74,337882.0,82.8607,82.8977,82.8515,82.8977,337882.0
2020-12-23 13:30:00,89.73,89.75,89.71,89.74,147575.0,82.8884,82.9069,82.87,82.8977,147575.0
2020-12-23 13:40:00,89.74,89.8,89.74,89.77,490978.0,82.8977,82.9531,82.8977,82.9254,490978.0
2020-12-23 13:50:00,89.77,89.77,89.73,89.73,25453.0,82.9254,82.9254,82.8884,82.8884,25453.0
2020-12-23 14:00:00,89.73,89.75,89.7,89.7,43528.0,82.8884,82.9069,82.8607,82.8607,43528.0
2020-12-23 14:10:00,89.7,89.72,89.68,89.69,196594.0,82.8607,82.8792,82.8422,82.8515,196594.0
2020-12-23 14:20:00,89.69,89.69,89.66,89.67,56226.0,82.8515,82.8515,82.8238,82.833,56226.0
2020-12-23 14:30:00,89.66,89.7,89.66,89.69,37677.0,82.8238,82.8607,82.8238,82.8515,37677.0
2020-12-23 14:40:00,89.69,89.7,89.66,89.68,42747.0,82.8515,82.8607,82.8238,82.8422,42747.0
2020-12-23 14:50:00,89.68,89.69,89.63,89.64,39088.0,82.8422,82.8515,82.7961,82.8053,39088.0
2020-12-23 15:00:00,89.63,89.64,89.6,89.61,76821.0,82.7961,82.8053,82.7683,82.7776,76821.0
2020-12-23 15:10:00,89.62,89.66,89.62,89.65,53136.0,82.7868,82.8238,82.7868,82.8145,53136.0
2020-12-23 15:20:00,89.65,89.65,89.59,89.6,48002.0,82.8145,82.8145,82.7591,82.7683,48002.0
2020-12-23 15:30:00,89.6,89.65,89.6,89.63,66880.0,82.7683,82.8145,82.7683,82.7961,66880.0
2020-12-23 15:40:00,89.63,89.69,89.61,89.65,116228.0,82.7961,82.8515,82.7776,82.8145,116228.0
2020-12-23 15:50:00,89.64,89.64,89.43,89.46,293010.0,82.8053,82.8053,82.6113,82.639,293010.0
2020-12-24 09:30:00,89.56,89.58,89.5,89.55,98709.0,82.7314,82.7499,82.676,82.7222,98709.0
2020-12-24 09:40:00,89.56,89.61,89.55,89.56,92616.0,82.7314,82.7776,82.7222,82.7314,92616.0
2020-12-24 09:50:00,89.56,89.59,89.55,89.59,25736.0,82.7314,82.7591,82.7222,82.7591,25736.0
2020-12-24 10:00:00,89.59,89.59,89.52,89.56,11759.0,82.7591,82.7591,82.6944,82.7314,11759.0
2020-12-24 10:10:00,89.57,89.57,89.52,89.55,9984.0,82.7406,82.7406,82.6944,82.7222,9984.0
2020-12-24 10:20:00,89.55,89.57,89.52,89.54,14396.0,82.7222,82.7406,82.6944,82.7129,14396.0
2020-12-24 10:30:00,89.54,89.56,89.52,89.53,10542.0,82.7129,82.7314,82.6944,82.7037,10542.0
2020-12-24 10:40:00,89.53,89.53,89.46,89.51,6551.0,82.7037,82.7037,82.639,82.6852,6551.0
2020-12-24 10:50:00,89.51,89.52,89.43,89.43,29122.0,82.6852,82.6944,82.6113,82.6113,29122.0
2020-12-24 11:00:00,89.43,89.46,89.41,89.46,25371.0,82.6113,82.639,82.5928,82.639,25371.0
2020-12-24 11:10:00,89.45,89.5,89.41,89.42,17612.0,82.6298,82.676,82.5928,82.6021,17612.0
2020-12-24 11:20:00,89.43,89.46,89.4,89.4,21719.0,82.6113,82.639,82.5836,82.5836,21719.0
2020-12-24 11:30:00,89.39,89.44,89.36,89.4,19874.0,82.5744,82.6205,82.5466,82.5836,19874.0
2020-12-24 11:40:00,89.4,89.42,89.37,89.38,8048.0,82.5836,82.6021,82.5559,82.5651,8048.0
2020-12-24 11:50:00,89.38,89.41,89.35,89.39,11990.0,82.5651,82.5928,82.5374,82.5744,11990.0
2020-12-24 12:00:00,89.39,89.39,89.31,89.36,15328.0,82.5744,82.5744,82.5005,82.5466,15328.0
2020-12-24 12:10:00,89.36,89.41,89.36,89.38,5899.0,82.5466,82.5928,82.5466,82.5651,5899.0
2020-12-24 12:20:00,89.38,89.47,89.36,89.47,21268.0,82.5651,82.6483,82.5466,82.6483,21268.0
2020-12-24 12:30:00,89.47,89.51,89.45,89.47,4951.0,82.6483,82.6852,82.6298,82.6483,4951.0
2020-12-24 12:40:00,89.48,89.55,89.47,89.55,14333.0,82.6575,82.7222,82.6483,82.7222,14333.0
2020-12-24 12:50:00,89.56,89.63,89.55,89.63,39286.0,82.7314,82.7961,82.7222,82.7961,39286.0
2020-12-28 09:30:00,90.33,90.33,90.12,90.14,52508.0,83.4427,83.4427,83.2487,83.2672,52508.0
2020-12-28 09:40:00,90.15,90.26,90.14,90.24,67392.0,83.2764,83.378,83.2672,83.3595,67392.0
2020-12-28 09:50:00,90.22,90.23,90.17,90.2,19218.0,83.3411,83.3503,83.2949,83.3226,19218.0
2020-12-28 10:00:00,90.2,90.23,90.1,90.11,45741.0,83.3226,83.3503,83.2302,83.2395,45741.0
2020-12-28 10:10:00,90.13,90.23,90.12,90.12,82724.0,83.2579,83.3503,83.2487,83.2487,82724.0
2020-12-28 10:20:00,90.12,90.24,90.11,90.23,25390.0,83.2487,83.3595,83.2395,83.3503,25390.0
2020-12-28 10:30:00,90.24,90.26,90.22,90.23,54395.0,83.3595,83.378,83.3411,83.3503,54395.0
2020-12-28 10:40:00,90.23,90.25,90.18,90.2,74196.0,83.3503,83.3688,83.3041,83.3226,74196.0
2020-12-28 10:50:00,90.2,90.24,90.18,90.22,52938.0,83.3226,83.3595,83.3041,83.3411,52938.0
2020-12-28 11:00:00,90.22,90.25,90.2,90.23,32813.0,83.3411,83.3688,83.3226,83.3503,32813.0
2020-12-28 11:10:00,90.24,90.24,90.17,90.19,29763.0,83.3595,83.3595,83.2949,83.3134,29763.0
2020-12-28 11:20:00,90.18,90.21,90.17,90.19,100209.0,83.3041,83.3318,83.2949,83.3134,100209.0
2020-12-28 11:30:00,90.2,90.21,90.16,90.18,25811.0,83.3226,83.3318,83.2856,83.3041,25811.0
2020-12-28 11:40:00,90.18,90.21,90.18,90.19,14771.0,83.3041,83.3318,83.3041,83.3134,14771.0
2020-12-28 11:50:00,90.18,90.18,90.14,90.16,17506.0,83.3041,83.3041,83.2672,83.2856,17506.0
2020-12-28 12:00:00,90.16,90.18,90.14,90.16,74037.0,83.2856,83.3041,83.2672,83.2856,74037.0
2020-12-28 12:10:00,90.16,90.17,90.12,90.15,27538.0,83.2856,83.2949,83.2487,83.2764,27538.0
2020-12-28 12:20:00,90.16,90.18,90.13,90.18,18324.0,83.2856,83.3041,83.2579,83.3041,18324.0
2020-12-28 12:30:00,90.19,90.2,90.17,90.18,21787.0,83.3134,83.3226,83.2949,83.3041,21787.0
2020-12-28 12:40:00,90.19,90.19,90.15,90.16,10784.0,83.3134,83.3134,83.2764,83.2856,10784.0
2020-12-28 12:50:00,90.16,90.17,90.11,90.14,65978.0,83.2856,83.2949,83.2395,83.2672,65978.0
2020-12-28 13:00:00,90.14,90.16,90.13,90.16,34589.0,83.2672,83.2856,83.2579,83.2856,34589.0
2020-12-28 13:10:00,90.15,90.17,90.14,90.14,12350.0,83.2764,83.2949,83.2672,83.2672,12350.0
2020-12-28 13:20:00,90.14,90.16,90.12,90.15,37336.0,83.2672,83.2856,83.2487,83.2764,37336.0
2020-12-28 13:30:00,90.16,90.2,90.15,90.19,27057.0,83.2856,83.3226,83.2764,83.3134,27057.0
2020-12-28 13:40:00,90.19,90.19,90.14,90.15,48473.0,83.3134,83.3134,83.2672,83.2764,48473.0
2020-12-28 13:50:00,90.15,90.18,90.14,90.18,43518.0,83.2764,83.3041,83.2672,83.3041,43518.0
2020-12-28 14:00:00,90.18,90.19,90.16,90.18,26368.0,83.3041,83.3134,83.2856,83.3041,26368.0
2020-12-28 14:10:00,90.18,90.23,90.17,90.22,22415.0,83.3041,83.3503,83.2949,83.3411,22415.0
2020-12-28 14:20:00,90.22,90.22,90.19,90.2,35092.0,83.3411,83.3411,83.3134,83.3226,35092.0
2020-12-28 14:30:00,90.19,90.21,90.19,90.2,56867.0,83.3134,83.3318,83.3134,83.3226,56867.0
2020-12-28 14:40:00,90.2,90.21,90.18,90.2,27303.0,83.3226,83.3318,83.3041,83.3226,27303.0
2020-12-28 14:50:00,90.2,90.21,90.18,90.2,29281.0,83.3226,83.3318,83.3041,83.3226,29281.0
2020-12-28 15:00:00,90.19,90.21,90.17,90.17,24844.0,83.3134,83.3318,83.2949,83.2949,24844.0
2020-12-28 15:10:00,90.18,90.19,90.16,90.18,15436.0,83.3041,83.3134,83.2856,83.3041,15436.0
2020-12-28 15:20:00,90.18,90.18,90.1,90.11,31311.0,83.3041,83.3041,83.2302,83.2395,31311.0
2020-12-28 15:30:00,90.1,90.12,90.07,90.09,27245.0,83.2302,83.2487,83.2025,83.221,27245.0
2020-12-28 15:40:00,90.08,90.14,90.06,90.12,27182.0,83.2117,83.2672,83.1933,83.2487,27182.0
2020-12-28 15:50:00,90.13,90.17,90.08,90.13,248092.0,83.2579,83.2949,83.2117,83.2579,248092.0
2020-12-29 09:30:00,90.77,90.89,90.76,90.79,52951.0,83.8491,83.96,83.8399,83.8676,52951.0
2020-12-29 09:40:00,90.79,90.82,90.77,90.79,240186.0,83.8676,83.8953,83.8491,83.8676,240186.0
2020-12-29 09:50:00,90.79,90.8,90.48,90.56,36791.0,83.8676,83.8768,83.5812,83.6551,36791.0
2020-12-29 10:00:00,90.56,90.64,90.53,90.58,100049.0,83.6551,83.729,83.6274,83.6736,100049.0
2020-12-29 10:10:00,90.58,90.59,90.38,90.46,123018.0,83.6736,83.6829,83.4889,83.5628,123018.0
2020-12-29 10:20:00,90.46,90.6,90.45,90.53,104677.0,83.5628,83.6921,83.5535,83.6274,104677.0
2020-12-29 10:30:00,90.54,90.64,90.52,90.58,82143.0,83.6367,83.729,83.6182,83.6736,82143.0
2020-12-29 10:40:00,90.58,90.65,90.57,90.6,43090.0,83.6736,83.7383,83.6644,83.6921,43090.0
2020-12-29 10:50:00,90.59,90.65,90.55,90.63,83579.0,83.6829,83.7383,83.6459,83.7198,83579.0
2020-12-29 11:00:00,90.64,90.64,90.54,90.62,281206.0,83.729,83.729,83.6367,83.7106,281206.0
2020-12-29 11:10:00,90.61,90.63,90.49,90.52,68155.0,83.7013,83.7198,83.5905,83.6182,68155.0
2020-12-29 11:20:00,90.51,90.63,90.51,90.62,46726.0,83.609,83.7198,83.609,83.7106,46726.0
2020-12-29 11:30:00,90.63,90.67,90.61,90.66,30352.0,83.7198,83.7568,83.7013,83.7475,30352.0
2020-12-29 11:40:00,90.65,90.66,90.59,90.62,33717.0,83.7383,83.7475,83.6829,83.7106,33717.0
2020-12-29 11:50:00,90.64,90.65,90.58,90.62,41812.0,83.729,83.7383,83.6736,83.7106,41812.0
2020-12-29 12:00:00,90.61,90.62,90.58,90.62,15433.0,83.7013,83.7106,83.6736,83.7106,15433.0
2020-12-29 12:10:00,90.62,90.62,90.52,90.52,23061.0,83.7106,83.7106,83.6182,83.6182,23061.0
2020-12-29 12:20:00,90.51,90.52,90.41,90.46,32885.0,83.609,83.6182,83.5166,83.5628,32885.0
2020-12-29 12:30:00,90.45,90.45,90.3,90.31,30901.0,83.5535,83.5535,83.415,83.4242,30901.0
2020-12-29 12:40:00,90.31,90.38,90.25,90.26,23277.0,83.4242,83.4889,83.3688,83.378,23277.0
2020-12-29 12:50:00,90.26,90.36,90.21,90.36,18158.0,83.378,83.4704,83.3318,83.4704,18158.0
2020-12-29 13:00:00,90.35,90.36,90.28,90.33,17006.0,83.4612,83.4704,83.3965,83.4427,17006.0
2020-12-29 13:10:00,90.33,90.38,90.3,90.37,19206.0,83.4427,83.4889,83.415,83.4796,19206.0
2020-12-29 13:20:00,90.38,90.42,90.36,90.41,20579.0,83.4889,83.5258,83.4704,83.5166,20579.0
2020-12-29 13:30:00,90.4,90.41,90.35,90.37,37204.0,83.5073,83.5166,83.4612,83.4796,37204.0
2020-12-29 13:40:00,90.37,90.38,90.34,90.38,49859.0,83.4796,83.4889,83.4519,83.4889,49859.0
2020-12-29 13:50:00,90.38,90.46,90.37,90.44,13225.0,83.4889,83.5628,83.4796,83.5443,13225.0
2020-12-29 14:00:00,90.43,90.44,90.35,90.37,43158.0,83.5351,83.5443,83.4612,83.4796,43158.0
2020-12-29 14:10:00,90.36,90.36,90.28,90.31,71933.0,83.4704,83.4704,83.3965,83.4242,71933.0
2020-12-29 14:20:00,90.32,90.36,90.29,90.31,29584.0,83.4334,83.4704,83.4057,83.4242,29584.0
2020-12-29 14:30:00,90.3,90.33,90.27,90.33,40440.0,83.415,83.4427,83.3873,83.4427,40440.0
2020-12-29 14:40:00,90.33,90.33,90.28,90.31,18548.0,83.4427,83.4427,83.3965,83.4242,18548.0
2020-12-29 14:50:00,90.31,90.4,90.31,90.37,18968.0,83.4242,83.5073,83.4242,83.4796,18968.0
2020-12-29 15:00:00,90.37,90.4,90.32,90.35,29704.0,83.4796,83.5073,83.4334,83.4612,29704.0
2020-12-29 15:10:00,90.37,90.45,90.36,90.44,54052.0,83.4796,83.5535,83.4704,83.5443,54052.0
2020-12-29 15:20:00,90.44,90.49,90.43,90.48,41657.0,83.5443,83.5905,83.5351,83.5812,41657.0
2020-12-29 15:30:00,90.47,90.49,90.44,90.45,47930.0,83.572,83.5905,83.5443,83.5535,47930.0
2020-12-29 15:40:00,90.45,90.47,90.4,90.4,65215.0,83.5535,83.572,83.5073,83.5073,65215.0
2020-12-29 15:50:00,90.4,90.44,90.29,90.36,213425.0,83.5073,83.5443,83.4057,83.4704,213425.0
2020-12-30 09:30:00,90.8,90.87,90.76,90.83,48666.0,83.8768,83.9415,83.8399,83.9046,48666.0
2020-12-30 09:40:00,90.83,90.92,90.83,90.92,119708.0,83.9046,83.9877,83.9046,83.9877,119708.0
2020-12-30 09:50:00,90.91,90.93,90.86,90.93,14995.0,83.9785,83.9969,83.9323,83.9969,14995.0
2020-12-30 10:00:00,90.93,90.98,90.9,90.91,16899.0,83.9969,84.0431,83.9692,83.9785,16899.0
2020-12-30 10:10:00,90.92,90.92,90.83,90.92,30196.0,83.9877,83.9877,83.9046,83.9877,30196.0
2020-12-30 10:20:00,90.92,90.95,90.91,90.94,16248.0,83.9877,84.0154,83.9785,84.0062,16248.0
2020-12-30 10:30:00,90.96,90.99,90.83,90.85,10014.0,84.0246,84.0524,83.9046,83.923,10014.0
2020-12-30 10:40:00,90.84,90.93,90.84,90.93,16425.0,83.9138,83.9969,83.9138,83.9969,16425.0
2020-12-30 10:50:00,90.93,90.95,90.88,90.93,16055.0,83.9969,84.0154,83.9507,83.9969,16055.0
2020-12-30 11:00:00,90.95,90.95,90.91,90.94,12925.0,84.0154,84.0154,83.9785,84.0062,12925.0
2020-12-30 11:10:00,90.94,90.95,90.91,90.93,15333.0,84.0062,84.0154,83.9785,83.9969,15333.0
2020-12-30 11:20:00,90.92,90.97,90.85,90.85,13663.0,83.9877,84.0339,83.923,83.923,13663.0
2020-12-30 11:30:00,90.85,90.89,90.84,90.88,27548.0,83.923,83.96,83.9138,83.9507,27548.0
2020-12-30 11:40:00,90.86,90.89,90.81,90.84,24027.0,83.9323,83.96,83.8861,83.9138,24027.0
2020-12-30 11:50:00,90.84,90.89,90.84,90.87,7443.0,83.9138,83.96,83.9138,83.9415,7443.0
2020-12-30 12:00:00,90.88,90.91,90.85,90.88,64870.0,83.9507,83.9785,83.923,83.9507,64870.0
2020-12-30 12:10:00,90.88,90.89,90.86,90.88,14867.0,83.9507,83.96,83.9323,83.9507,14867.0
2020-12-30 12:20:00,90.88,90.91,90.85,90.9,12166.0,83.9507,83.9785,83.923,83.9692,12166.0
2020-12-30 12:30:00,90.89,90.91,90.87,90.9,13756.0,83.96,83.9785,83.9415,83.9692,13756.0
2020-12-30 12:40:00,90.88,90.89,90.85,90.86,20984.0,83.9507,83.96,83.923,83.9323,20984.0
2020-12-30 12:50:00,90.86,90.87,90.83,90.87,5075.0,83.9323,83.9415,83.9046,83.9415,5075.0
2020-12-30 13:00:00,90.89,90.92,90.89,90.91,9120.0,83.96,83.9877,83.96,83.9785,9120.0
2020-12-30 13:10:00,90.92,90.92,90.9,90.91,6818.0,83.9877,83.9877,83.9692,83.9785,6818.0
2020-12-30 13:20:00,90.92,90.92,90.87,90.87,5661.0,83.9877,83.9877,83.9415,83.9415,5661.0
2020-12-30 13:30:00,90.87,90.89,90.85,90.87,14790.0,83.9415,83.96,83.923,83.9415,14790.0
2020-12-30 13:40:00,90.86,90.9,90.84,90.9,18290.0,83.9323,83.9692,83.9138,83.9692,18290.0
2020-12-30 13:50:00,90.9,90.9,90.86,90.86,11670.0,83.9692,83.9692,83.9323,83.9323,11670.0
2020-12-30 14:00:00,90.85,90.87,90.81,90.81,10721.0,83.923,83.9415,83.8861,83.8861,10721.0
2020-12-30 14:10:00,90.82,90.82,90.76,90.77,29706.0,83.8953,83.8953,83.8399,83.8491,29706.0
2020-12-30 14:20:00,90.76,90.79,90.76,90.78,7866.0,83.8399,83.8676,83.8399,83.8584,7866.0
2020-12-30 14:30:00,90.78,90.78,90.71,90.73,12829.0,83.8584,83.8584,83.7937,83.8122,12829.0
2020-12-30 14:40:00,90.74,90.78,90.74,90.77,9640.0,83.8214,83.8584,83.8214,83.8491,9640.0
2020-12-30 14:50:00,90.76,90.77,90.7,90.73,26028.0,83.8399,83.8491,83.7845,83.8122,26028.0
2020-12-30 15:00:00,90.73,90.73,90.69,90.72,19085.0,83.8122,83.8122,83.7752,83.8029,19085.0
2020-12-30 15:10:00,90.73,90.73,90.67,90.68,11705.0,83.8122,83.8122,83.7568,83.766,11705.0
2020-12-30 15:20:00,90.68,90.72,90.67,90.7,19146.0,83.766,83.8029,83.7568,83.7845,19146.0
2020-12-30 15:30:00,90.7,90.74,90.69,90.74,18507.0,83.7845,83.8214,83.7752,83.8214,18507.0
2020-12-30 15:40:00,90.75,90.79,90.7,90.71,25949.0,83.8307,83.8676,83.7845,83.7937,25949.0
2020-12-30 15:50:00,90.71,90.78,90.64,90.67,77759.0,83.7937,83.8584,83.729,83.7568,77759.0
2020-12-31 09:30:00,90.63,90.73,90.42,90.48,151034.0,83.7198,83.8122,83.5258,83.5812,151034.0
2020-12-31 09:40:00,90.48,90.53,90.43,90.48,49114.0,83.5812,83.6274,83.5351,83.5812,49114.0
2020-12-31 09:50:00,90.47,90.51,90.43,90.51,24082.0,83.572,83.609,83.5351,83.609,24082.0
2020-12-31 10:00:00,90.51,90.62,90.51,90.58,253597.0,83.609,83.7106,83.609,83.6736,253597.0
2020-12-31 10:10:00,90.58,90.61,90.54,90.61,63081.0,83.6736,83.7013,83.6367,83.7013,63081.0
2020-12-31 10:20:00,90.61,90.63,90.53,90.53,48944.0,83.7013,83.7198,83.6274,83.6274,48944.0
2020-12-31 10:30:00,90.54,90.56,90.48,90.5,22290.0,83.6367,83.6551,83.5812,83.5997,22290.0
2020-12-31 10:40:00,90.51,90.56,90.48,90.49,26775.0,83.609,83.6551,83.5812,83.5905,26775.0
2020-12-31 10:50:00,90.48,90.52,90.46,90.47,279116.0,83.5812,83.6182,83.5628,83.572,279116.0
2020-12-31 11:00:00,90.47,90.51,90.45,90.46,45509.0,83.572,83.609,83.5535,83.5628,45509.0
2020-12-31 11:10:00,90.45,90.46,90.39,90.44,110090.0,83.5535,83.5628,83.4981,83.5443,110090.0
2020-12-31 11:20:00,90.44,90.45,90.37,90.4,25924.0,83.5443,83.5535,83.4796,83.5073,25924.0
2020-12-31 11:30:00,90.4,90.42,90.35,90.37,31755.0,83.5073,83.5258,83.4612,83.4796,31755.0
2020-12-31 11:40:00,90.38,90.4,90.35,90.38,33300.0,83.4889,83.5073,83.4612,83.4889,33300.0
2020-12-31 11:50:00,90.37,90.38,90.32,90.34,49030.0,83.4796,83.4889,83.4334,83.4519,49030.0
2020-12-31 12:00:00,90.35,90.39,90.34,90.38,23688.0,83.4612,83.4981,83.4519,83.4889,23688.0
2020-12-31 12:10:00,90.38,90.43,90.37,90.41,346365.0,83.4889,83.5351,83.4796,83.5166,346365.0
2020-12-31 12:20:00,90.4,90.44,90.39,90.43,78834.0,83.5073,83.5443,83.4981,83.5351,78834.0
2020-12-31 12:30:00,90.42,90.42,90.38,90.39,227394.0,83.5258,83.5258,83.4889,83.4981,227394.0
2020-12-31 12:40:00,90.4,90.45,90.4,90.44,14382.0,83.5073,83.5535,83.5073,83.5443,14382.0
2020-12-31 12:50:00,90.43,90.44,90.41,90.41,434296.0,83.5351,83.5443,83.5166,83.5166,434296.0
2020-12-31 13:00:00,90.42,90.44,90.39,90.4,18309.0,83.5258,83.5443,83.4981,83.5073,18309.0
2020-12-31 13:10:00,90.4,90.42,90.38,90.4,20690.0,83.5073,83.5258,83.4889,83.5073,20690.0
2020-12-31 13:20:00,90.4,90.4,90.37,90.39,21653.0,83.5073,83.5073,83.4796,83.4981,21653.0
2020-12-31 13:30:00,90.38,90.4,90.37,90.38,53926.0,83.4889,83.5073,83.4796,83.4889,53926.0
2020-12-31 13:40:00,90.39,90.39,90.35,90.35,15257.0,83.4981,83.4981,83.4612,83.4612,15257.0
2020-12-31 13:50:00,90.35,90.4,90.34,90.4,31523.0,83.4612,83.5073,83.4519,83.5073,31523.0
2020-12-31 14:00:00,90.4,90.42,90.36,90.42,47470.0,83.5073,83.5258,83.4704,83.5258,47470.0
2020-12-31 14:10:00,90.41,90.55,90.39,90.52,70116.0,83.5166,83.6459,83.4981,83.6182,70116.0
2020-12-31 14:20:00,90.53,90.53,90.49,90.51,63999.0,83.6274,83.6274,83.5905,83.609,63999.0
2020-12-31 14:30:00,90.51,90.6,90.5,90.57,94378.0,83.609,83.6921,83.5997,83.6644,94378.0
2020-12-31 14:40:00,90.58,90.6,90.56,90.56,32802.0,83.6736,83.6921,83.6551,83.6551,32802.0
2020-12-31 14:50:00,90.57,90.57,90.52,90.52,64450.0,83.6644,83.6644,83.6182,83.6182,64450.0
2020-12-31 15:00:00,90.52,90.62,90.52,90.61,58810.0,83.6182,83.7106,83.6182,83.7013,58810.0
2020-12-31 15:10:00,90.6,90.69,90.59,90.62,264086.0,83.6921,83.7752,83.6829,83.7106,264086.0
2020-12-31 15:20:00,90.62,90.63,90.55,90.55,71447.0,83.7106,83.7198,83.6459,83.6459,71447.0
2020-12-31 15:30:00,90.55,90.62,90.53,90.56,69542.0,83.6459,83.7106,83.6274,83.6551,69542.0
2020-12-31 15:40:00,90.55,90.57,90.49,90.53,126776.0,83.6459,83.6644,83.5905,83.6274,126776.0
2020-12-31 15:50:00,90.53,90.82,90.53,90.73,502764.0,83.6274,83.8953,83.6274,83.8122,502764.0
2021-01-04 09:30:00,91.6,91.63,91.3,91.36,61446.0,84.6159,84.6436,84.3387,84.3941,61446.0
2021-01-04 09:40:00,91.33,91.45,91.27,91.42,77013.0,84.3664,84.4773,84.311,84.4496,77013.0
2021-01-04 09:50:00,91.41,91.41,91.2,91.28,54238.0,84.4403,84.4403,84.2463,84.3202,54238.0
2021-01-04 10:00:00,91.29,91.34,91.16,91.17,22097.0,84.3295,84.3757,84.2094,84.2186,22097.0
2021-01-04 10:10:00,91.18,91.19,91.04,91.06,41213.0,84.2279,84.2371,84.0985,84.117,41213.0
2021-01-04 10:20:00,91.05,91.1,90.99,91.04,39970.0,84.1078,84.154,84.0524,84.0985,39970.0
2021-01-04 10:30:00,91.03,91.05,90.83,90.86,91197.0,84.0893,84.1078,83.9046,83.9323,91197.0
2021-01-04 10:40:00,90.85,90.96,90.73,90.77,74417.0,83.923,84.0246,83.8122,83.8491,74417.0
2021-01-04 10:50:00,90.76,90.8,90.5,90.53,223729.0,83.8399,83.8768,83.5997,83.6274,223729.0
2021-01-04 11:00:00,90.51,90.61,90.13,90.2,172263.0,83.609,83.7013,83.2579,83.3226,172263.0
2021-01-04 11:10:00,90.15,90.49,90.09,90.49,68902.0,83.2764,83.5905,83.221,83.5905,68902.0
2021-01-04 11:20:00,90.46,90.49,90.33,90.42,49966.0,83.5628,83.5905,83.4427,83.5258,49966.0
2021-01-04 11:30:00,90.4,90.41,90.22,90.24,178882.0,83.5073,83.5166,83.3411,83.3595,178882.0
2021-01-04 11:40:00,90.24,90.25,90.15,90.19,88369.0,83.3595,83.3688,83.2764,83.3134,88369.0
2021-01-04 11:50:00,90.19,90.23,89.86,89.9,62699.0,83.3134,83.3503,83.0085,83.0455,62699.0
2021-01-04 12:00:00,89.89,89.96,89.67,89.7,147870.0,83.0362,83.1009,82.833,82.8607,147870.0
2021-01-04 12:10:00,89.71,89.74,89.44,89.7,145284.0,82.87,82.8977,82.6205,82.8607,145284.0
2021-01-04 12:20:00,89.67,89.85,89.62,89.84,78789.0,82.833,82.9993,82.7868,82.99,78789.0
2021-01-04 12:30:00,89.83,89.83,89.62,89.68,40013.0,82.9808,82.9808,82.7868,82.8422,40013.0
2021-01-04 12:40:00,89.66,89.66,89.54,89.58,81093.0,82.8238,82.8238,82.7129,82.7499,81093.0
2021-01-04 12:50:00,89.56,89.8,89.52,89.79,491259.0,82.7314,82.9531,82.6944,82.9439,491259.0
2021-01-04 13:00:00,89.78,89.88,89.75,89.86,28107.0,82.9346,83.027,82.9069,83.0085,28107.0
2021-01-04 13:10:00,89.87,90.04,89.86,90.03,259717.0,83.0178,83.1748,83.0085,83.1656,259717.0
2021-01-04 13:20:00,90.03,90.19,90.03,90.15,11958.0,83.1656,83.3134,83.1656,83.2764,11958.0
2021-01-04 13:30:00,90.08,90.11,90.03,90.1,18696.0,83.2117,83.2395,83.1656,83.2302,18696.0
2021-01-04 13:40:00,90.1,90.19,90.07,90.14,20879.0,83.2302,83.3134,83.2025,83.2672,20879.0
2021-01-04 13:50:00,90.16,90.27,90.13,90.24,26333.0,83.2856,83.3873,83.2579,83.3595,26333.0
2021-01-04 14:00:00,90.27,90.27,90.04,90.04,193607.0,83.3873,83.3873,83.1748,83.1748,193607.0
2021-01-04 14:10:00,90.04,90.13,89.98,90.1,42042.0,83.1748,83.2579,83.1194,83.2302,42042.0
2021-01-04 14:20:00,90.09,90.16,90.06,90.1,111838.0,83.221,83.2856,83.1933,83.2302,111838.0
2021-01-04 14:30:00,90.09,90.1,89.95,90.02,118357.0,83.221,83.2302,83.0917,83.1563,118357.0
2021-01-04 14:40:00,90.02,90.03,89.91,89.91,42158.0,83.1563,83.1656,83.0547,83.0547,42158.0
2021-01-04 14:50:00,89.91,90.16,89.87,90.16,69163.0,83.0547,83.2856,83.0178,83.2856,69163.0
2021-01-04 15:00:00,90.13,90.16,89.94,90.03,68664.0,83.2579,83.2856,83.0824,83.1656,68664.0
2021-01-04 15:10:00,90.04,90.13,90.0,90.04,45649.0,83.1748,83.2579,83.1378,83.1748,45649.0
2021-01-04 15:20:00,90.03,90.08,90.0,90.04,122100.0,83.1656,83.2117,83.1378,83.1748,122100.0
2021-01-04 15:30:00,90.03,90.17,89.95,90.17,98327.0,83.1656,83.2949,83.0917,83.2949,98327.0
2021-01-04 15:40:00,90.17,90.29,90.14,90.28,226174.0,83.2949,83.4057,83.2672,83.3965,226174.0
2021-01-04 15:50:00,90.28,90.32,90.12,90.2,551661.0,83.3965,83.4334,83.2487,83.3226,551661.0
2021-01-05 09:30:00,90.32,90.69,90.27,90.69,114623.0,83.4334,83.7752,83.3873,83.7752,114623.0
2021-01-05 09:40:00,90.72,90.8,90.64,90.73,64978.0,83.8029,83.8768,83.729,83.8122,64978.0
2021-01-05 09:50:00,90.75,90.76,90.66,90.7,30674.0,83.8307,83.8399,83.7475,83.7845,30674.0
2021-01-05 10:00:00,90.72,90.86,90.67,90.71,116464.0,83.8029,83.9323,83.7568,83.7937,116464.0
2021-01-05 10:10:00,90.71,90.79,90.54,90.54,18836.0,83.7937,83.8676,83.6367,83.6367,18836.0
2021-01-05 10:20:00,90.55,90.63,90.53,90.62,55744.0,83.6459,83.7198,83.6274,83.7106,55744.0
2021-01-05 10:30:00,90.62,90.63,90.49,90.54,38938.0,83.7106,83.7198,83.5905,83.6367,38938.0
2021-01-05 10:40:00,90.57,90.57,90.4,90.54,54155.0,83.6644,83.6644,83.5073,83.6367,54155.0
2021-01-05 10:50:00,90.54,90.68,90.47,90.47,48943.0,83.6367,83.766,83.572,83.572,48943.0
2021-01-05 11:00:00,90.48,90.59,90.44,90.46,72691.0,83.5812,83.6829,83.5443,83.5628,72691.0
2021-01-05 11:10:00,90.49,90.52,90.38,90.4,10612.0,83.5905,83.6182,83.4889,83.5073,10612.0
2021-01-05 11:20:00,90.42,90.65,90.42,90.64,25844.0,83.5258,83.7383,83.5258,83.729,25844.0
2021-01-05 11:30:00,90.64,90.76,90.63,90.75,7864.0,83.729,83.8399,83.7198,83.8307,7864.0
2021-01-05 11:40:00,90.76,90.81,90.75,90.75,10212.0,83.8399,83.8861,83.8307,83.8307,10212.0
2021-01-05 11:50:00,90.76,90.8,90.73,90.75,11462.0,83.8399,83.8768,83.8122,83.8307,11462.0
2021-01-05 12:00:00,90.74,90.91,90.74,90.9,29562.0,83.8214,83.9785,83.8214,83.9692,29562.0
2021-01-05 12:10:00,90.88,90.93,90.77,90.82,12797.0,83.9507,83.9969,83.8491,83.8953,12797.0
2021-01-05 12:20:00,90.82,90.86,90.8,90.82,16370.0,83.8953,83.9323,83.8768,83.8953,16370.0
2021-01-05 12:30:00,90.82,90.91,90.82,90.91,8296.0,83.8953,83.9785,83.8953,83.9785,8296.0
2021-01-05 12:40:00,90.91,90.91,90.84,90.87,14033.0,83.9785,83.9785,83.9138,83.9415,14033.0
2021-01-05 12:50:00,90.86,90.95,90.85,90.94,31190.0,83.9323,84.0154,83.923,84.0062,31190.0
2021-01-05 13:00:00,90.94,90.96,90.93,90.93,8999.0,84.0062,84.0246,83.9969,83.9969,8999.0
2021-01-05 13:10:00,90.93,90.97,90.92,90.96,5200.0,83.9969,84.0339,83.9877,84.0246,5200.0
2021-01-05 13:20:00,90.96,90.97,90.93,90.95,48265.0,84.0246,84.0339,83.9969,84.0154,48265.0
2021-01-05 13:30:00,90.95,90.98,90.94,90.95,10465.0,84.0154,84.0431,84.0062,84.0154,10465.0
2021-01-05 13:40:00,90.95,91.0,90.95,90.98,11734.0,84.0154,84.0616,84.0154,84.0431,11734.0
2021-01-05 13:50:00,90.99,91.03,90.97,91.02,8056.0,84.0524,84.0893,84.0339,84.0801,8056.0
2021-01-05 14:00:00,91.03,91.25,91.03,91.23,48363.0,84.0893,84.2925,84.0893,84.2741,48363.0
2021-01-05 14:10:00,91.23,91.26,91.2,91.22,11744.0,84.2741,84.3018,84.2463,84.2648,11744.0
2021-01-05 14:20:00,91.23,91.27,91.2,91.24,25647.0,84.2741,84.311,84.2463,84.2833,25647.0
2021-01-05 14:30:00,91.25,91.31,91.22,91.22,18700.0,84.2925,84.348,84.2648,84.2648,18700.0
2021-01-05 14:40:00,91.22,91.25,91.21,91.23,14858.0,84.2648,84.2925,84.2556,84.2741,14858.0
2021-01-05 14:50:00,91.23,91.24,91.1,91.12,33681.0,84.2741,84.2833,84.154,84.1724,33681.0
2021-01-05 15:00:00,91.11,91.24,91.11,91.23,38465.0,84.1632,84.2833,84.1632,84.2741,38465.0
2021-01-05 15:10:00,91.22,91.24,91.13,91.18,16728.0,84.2648,84.2833,84.1817,84.2279,16728.0
2021-01-05 15:20:00,91.17,91.17,91.06,91.08,61480.0,84.2186,84.2186,84.117,84.1355,61480.0
2021-01-05 15:30:00,91.06,91.12,91.03,91.06,26970.0,84.117,84.1724,84.0893,84.117,26970.0
2021-01-05 15:40:00,91.06,91.22,91.04,91.22,57714.0,84.117,84.2648,84.0985,84.2648,57714.0
2021-01-05 15:50:00,91.21,91.24,91.07,91.12,196933.0,84.2556,84.2833,84.1263,84.1724,196933.0
2021-01-06 09:30:00,90.83,91.07,90.72,91.07,52628.0,83.9046,84.1263,83.8029,84.1263,52628.0
2021-01-06 09:40:00,91.06,91.35,90.97,91.34,126431.0,84.117,84.3849,84.0339,84.3757,126431.0
2021-01-06 09:50:00,91.34,91.43,91.3,91.37,77893.0,84.3757,84.4588,84.3387,84.4034,77893.0
2021-01-06 10:00:00,91.38,91.52,91.31,91.52,124135.0,84.4126,84.542,84.348,84.542,124135.0
2021-01-06 10:10:00,91.52,91.66,91.51,91.63,52775.0,84.542,84.6713,84.5327,84.6436,52775.0
2021-01-06 10:20:00,91.63,91.7,91.58,91.66,106743.0,84.6436,84.7082,84.5974,84.6713,106743.0
2021-01-06 10:30:00,91.66,91.81,91.66,91.76,160851.0,84.6713,84.8098,84.6713,84.7637,160851.0
2021-01-06 10:40:00,91.78,91.88,91.74,91.86,98096.0,84.7821,84.8745,84.7452,84.856,98096.0
2021-01-06 10:50:00,91.87,91.96,91.8,91.81,91891.0,84.8653,84.9484,84.8006,84.8098,91891.0
2021-01-06 11:00:00,91.81,91.9,91.79,91.89,88131.0,84.8098,84.893,84.7914,84.8837,88131.0
2021-01-06 11:10:00,91.89,91.98,91.85,91.98,48877.0,84.8837,84.9669,84.8468,84.9669,48877.0
2021-01-06 11:20:00,91.98,92.01,91.93,91.98,48788.0,84.9669,84.9946,84.9207,84.9669,48788.0
2021-01-06 11:30:00,91.99,92.0,91.79,91.8,71386.0,84.9761,84.9854,84.7914,84.8006,71386.0
2021-01-06 11:40:00,91.8,91.9,91.8,91.9,70158.0,84.8006,84.893,84.8006,84.893,70158.0
2021-01-06 11:50:00,91.89,91.95,91.86,91.9,50743.0,84.8837,84.9392,84.856,84.893,50743.0
2021-01-06 12:00:00,91.9,92.01,91.89,91.96,234716.0,84.893,84.9946,84.8837,84.9484,234716.0
2021-01-06 12:10:00,91.96,92.08,91.94,92.04,230003.0,84.9484,85.0593,84.9299,85.0223,230003.0
2021-01-06 12:20:00,92.05,92.1,91.98,92.08,268540.0,85.0315,85.0777,84.9669,85.0593,268540.0
2021-01-06 12:30:00,92.08,92.15,92.08,92.1,265752.0,85.0593,85.1239,85.0593,85.0777,265752.0
2021-01-06 12:40:00,92.11,92.18,92.08,92.16,227464.0,85.087,85.1516,85.0593,85.1332,227464.0
2021-01-06 12:50:00,92.17,92.26,92.15,92.23,235073.0,85.1424,85.2255,85.1239,85.1978,235073.0
2021-01-06 13:00:00,92.24,92.28,92.22,92.25,271638.0,85.2071,85.244,85.1886,85.2163,271638.0
2021-01-06 13:10:00,92.25,92.36,92.24,92.28,324014.0,85.2163,85.3179,85.2071,85.244,324014.0
2021-01-06 13:20:00,92.28,92.28,92.23,92.25,252612.0,85.244,85.244,85.1978,85.2163,252612.0
2021-01-06 13:30:00,92.25,92.3,92.24,92.29,233461.0,85.2163,85.2625,85.2071,85.2532,233461.0
2021-01-06 13:40:00,92.3,92.42,92.29,92.4,402586.0,85.2625,85.3733,85.2532,85.3549,402586.0
2021-01-06 13:50:00,92.4,92.41,92.32,92.33,220181.0,85.3549,85.3641,85.281,85.2902,220181.0
2021-01-06 14:00:00,92.34,92.42,92.33,92.38,279685.0,85.2994,85.3733,85.2902,85.3364,279685.0
2021-01-06 14:10:00,92.38,92.4,92.06,92.14,311788.0,85.3364,85.3549,85.0408,85.1147,311788.0
2021-01-06 14:20:00,92.13,92.23,91.78,91.86,541907.0,85.1054,85.1978,84.7821,84.856,541907.0
2021-01-06 14:30:00,91.86,92.08,91.75,91.83,287280.0,84.856,85.0593,84.7544,84.8283,287280.0
2021-01-06 14:40:00,91.83,92.0,91.57,91.61,670707.0,84.8283,84.9854,84.5881,84.6251,670707.0
2021-01-06 14:50:00,91.61,91.88,91.52,91.85,360422.0,84.6251,84.8745,84.542,84.8468,360422.0
2021-01-06 15:00:00,91.84,91.84,91.63,91.77,532680.0,84.8376,84.8376,84.6436,84.7729,532680.0
2021-01-06 15:10:00,91.79,91.99,91.76,91.9,154234.0,84.7914,84.9761,84.7637,84.893,154234.0
2021-01-06 15:20:00,91.9,91.94,91.55,91.81,233113.0,84.893,84.9299,84.5697,84.8098,233113.0
2021-01-06 15:30:00,91.81,91.88,91.61,91.62,142346.0,84.8098,84.8745,84.6251,84.6343,142346.0
2021-01-06 15:40:00,91.62,91.81,91.61,91.74,166478.0,84.6343,84.8098,84.6251,84.7452,166478.0
2021-01-06 15:50:00,91.73,91.74,91.54,91.68,628689.0,84.7359,84.7452,84.5604,84.6898,628689.0
2021-01-07 09:30:00,92.09,92.23,92.01,92.14,150797.0,85.0685,85.1978,84.9946,85.1147,150797.0
2021-01-07 09:40:00,92.14,92.18,92.08,92.14,79982.0,85.1147,85.1516,85.0593,85.1147,79982.0
2021-01-07 09:50:00,92.14,92.32,92.11,92.3,33635.0,85.1147,85.281,85.087,85.2625,33635.0
2021-01-07 10:00:00,92.32,92.47,92.27,92.4,292332.0,85.281,85.4195,85.2348,85.3549,292332.0
2021-01-07 10:10:00,92.41,92.44,92.35,92.44,58436.0,85.3641,85.3918,85.3087,85.3918,58436.0
2021-01-07 10:20:00,92.44,92.51,92.43,92.49,73664.0,85.3918,85.4565,85.3826,85.438,73664.0
2021-01-07 10:30:00,92.49,92.57,92.48,92.55,69961.0,85.438,85.5119,85.4288,85.4934,69961.0
2021-01-07 10:40:00,92.55,92.61,92.49,92.61,206791.0,85.4934,85.5488,85.438,85.5488,206791.0
2021-01-07 10:50:00,92.61,92.61,92.54,92.58,46792.0,85.5488,85.5488,85.4842,85.5211,46792.0
2021-01-07 11:00:00,92.59,92.68,92.57,92.58,93070.0,85.5304,85.6135,85.5119,85.5211,93070.0
2021-01-07 11:10:00,92.58,92.58,92.53,92.55,36531.0,85.5211,85.5211,85.4749,85.4934,36531.0
2021-01-07 11:20:00,92.55,92.6,92.54,92.55,29989.0,85.4934,85.5396,85.4842,85.4934,29989.0
2021-01-07 11:30:00,92.56,92.62,92.53,92.59,35678.0,85.5027,85.5581,85.4749,85.5304,35678.0
2021-01-07 11:40:00,92.58,92.59,92.54,92.55,21315.0,85.5211,85.5304,85.4842,85.4934,21315.0
2021-01-07 11:50:00,92.54,92.54,92.42,92.44,38767.0,85.4842,85.4842,85.3733,85.3918,38767.0
2021-01-07 12:00:00,92.45,92.49,92.44,92.47,14342.0,85.401,85.438,85.3918,85.4195,14342.0
2021-01-07 12:10:00,92.46,92.46,92.4,92.41,15550.0,85.4103,85.4103,85.3549,85.3641,15550.0
2021-01-07 12:20:00,92.4,92.42,92.36,92.38,22062.0,85.3549,85.3733,85.3179,85.3364,22062.0
2021-01-07 12:30:00,92.38,92.44,92.37,92.42,17893.0,85.3364,85.3918,85.3271,85.3733,17893.0
2021-01-07 12:40:00,92.42,92.43,92.41,92.42,17128.0,85.3733,85.3826,85.3641,85.3733,17128.0
2021-01-07 12:50:00,92.42,92.51,92.42,92.49,39721.0,85.3733,85.4565,85.3733,85.438,39721.0
2021-01-07 13:00:00,92.5,92.54,92.43,92.43,37078.0,85.4472,85.4842,85.3826,85.3826,37078.0
2021-01-07 13:10:00,92.43,92.52,92.43,92.5,37795.0,85.3826,85.4657,85.3826,85.4472,37795.0
2021-01-07 13:20:00,92.49,92.5,92.45,92.45,54513.0,85.438,85.4472,85.401,85.401,54513.0
2021-01-07 13:30:00,92.45,92.55,92.45,92.55,36915.0,85.401,85.4934,85.401,85.4934,36915.0
2021-01-07 13:40:00,92.54,92.62,92.5,92.52,410472.0,85.4842,85.5581,85.4472,85.4657,410472.0
2021-01-07 13:50:00,92.52,92.57,92.51,92.57,208516.0,85.4657,85.5119,85.4565,85.5119,208516.0
2021-01-07 14:00:00,92.58,92.61,92.55,92.59,44143.0,85.5211,85.5488,85.4934,85.5304,44143.0
2021-01-07 14:10:00,92.59,92.61,92.56,92.57,72601.0,85.5304,85.5488,85.5027,85.5119,72601.0
2021-01-07 14:20:00,92.57,92.6,92.52,92.53,192913.0,85.5119,85.5396,85.4657,85.4749,192913.0
2021-01-07 14:30:00,92.54,92.6,92.53,92.59,223784.0,85.4842,85.5396,85.4749,85.5304,223784.0
2021-01-07 14:40:00,92.59,92.6,92.55,92.56,110621.0,85.5304,85.5396,85.4934,85.5027,110621.0
2021-01-07 14:50:00,92.56,92.63,92.54,92.63,70050.0,85.5027,85.5673,85.4842,85.5673,70050.0
2021-01-07 15:00:00,92.64,92.69,92.62,92.65,69555.0,85.5766,85.6227,85.5581,85.5858,69555.0
2021-01-07 15:10:00,92.64,92.66,92.56,92.63,137805.0,85.5766,85.595,85.5027,85.5673,137805.0
2021-01-07 15:20:00,92.62,92.7,92.61,92.68,32687.0,85.5581,85.632,85.5488,85.6135,32687.0
2021-01-07 15:30:00,92.68,92.73,92.65,92.71,61154.0,85.6135,85.6597,85.5858,85.6412,61154.0
2021-01-07 15:40:00,92.71,92.77,92.67,92.75,89735.0,85.6412,85.6966,85.6043,85.6782,89735.0
2021-01-07 15:50:00,92.75,92.78,92.64,92.65,242012.0,85.6782,85.7059,85.5766,85.5858,242012.0
2021-01-08 09:30:00,93.3,93.41,93.24,93.27,162054.0,86.1862,86.2878,86.1308,86.1585,162054.0
2021-01-08 09:40:00,93.27,93.42,93.19,93.27,137585.0,86.1585,86.2971,86.0846,86.1585,137585.0
2021-01-08 09:50:00,93.25,93.27,93.18,93.23,43635.0,86.14,86.1585,86.0754,86.1216,43635.0
2021-01-08 10:00:00,93.25,93.38,93.25,93.32,47760.0,86.14,86.2601,86.14,86.2047,47760.0
2021-01-08 10:10:00,93.32,93.36,93.27,93.31,47654.0,86.2047,86.2417,86.1585,86.1955,47654.0
2021-01-08 10:20:00,93.31,93.31,92.83,92.84,319775.0,86.1955,86.1955,85.7521,85.7613,319775.0
2021-01-08 10:30:00,92.84,93.05,92.84,93.01,94169.0,85.7613,85.9553,85.7613,85.9183,94169.0
2021-01-08 10:40:00,93.01,93.21,93.01,93.2,42103.0,85.9183,86.1031,85.9183,86.0939,42103.0
2021-01-08 10:50:00,93.19,93.27,93.18,93.27,26205.0,86.0846,86.1585,86.0754,86.1585,26205.0
2021-01-08 11:00:00,93.27,93.33,93.2,93.22,97567.0,86.1585,86.2139,86.0939,86.1123,97567.0
2021-01-08 11:10:00,93.23,93.25,93.04,93.13,36744.0,86.1216,86.14,85.9461,86.0292,36744.0
2021-01-08 11:20:00,93.12,93.17,93.09,93.17,36967.0,86.02,86.0661,85.9922,86.0661,36967.0
2021-01-08 11:30:00,93.16,93.24,93.11,93.19,36938.0,86.0569,86.1308,86.0107,86.0846,36938.0
2021-01-08 11:40:00,93.19,93.24,93.16,93.21,40840.0,86.0846,86.1308,86.0569,86.1031,40840.0
2021-01-08 11:50:00,93.2,93.26,93.14,93.26,17446.0,86.0939,86.1493,86.0384,86.1493,17446.0
2021-01-08 12:00:00,93.26,93.26,93.1,93.22,17309.0,86.1493,86.1493,86.0015,86.1123,17309.0
2021-01-08 12:10:00,93.23,93.34,93.21,93.31,22139.0,86.1216,86.2232,86.1031,86.1955,22139.0
2021-01-08 12:20:00,93.3,93.31,93.25,93.26,37824.0,86.1862,86.1955,86.14,86.1493,37824.0
2021-01-08 12:30:00,93.27,93.29,93.24,93.26,17805.0,86.1585,86.177,86.1308,86.1493,17805.0
2021-01-08 12:40:00,93.26,93.28,93.09,93.11,43730.0,86.1493,86.1678,85.9922,86.0107,43730.0
2021-01-08 12:50:00,93.11,93.17,93.1,93.13,19131.0,86.0107,86.0661,86.0015,86.0292,19131.0
2021-01-08 13:00:00,93.12,93.13,93.05,93.09,59278.0,86.02,86.0292,85.9553,85.9922,59278.0
2021-01-08 13:10:00,93.09,93.13,92.88,92.88,55105.0,85.9922,86.0292,85.7983,85.7983,55105.0
2021-01-08 13:20:00,92.86,92.86,92.67,92.85,67785.0,85.7798,85.7798,85.6043,85.7705,67785.0
2021-01-08 13:30:00,92.85,92.85,92.57,92.68,36887.0,85.7705,85.7705,85.5119,85.6135,36887.0
2021-01-08 13:40:00,92.68,92.69,92.5,92.69,117645.0,85.6135,85.6227,85.4472,85.6227,117645.0
2021-01-08 13:50:00,92.69,92.81,92.68,92.74,24361.0,85.6227,85.7336,85.6135,85.6689,24361.0
2021-01-08 14:00:00,92.76,92.93,92.76,92.92,52207.0,85.6874,85.8444,85.6874,85.8352,52207.0
2021-01-08 14:10:00,92.91,93.01,92.9,92.96,22391.0,85.826,85.9183,85.8167,85.8722,22391.0
2021-01-08 14:20:00,92.96,93.03,92.9,93.02,63421.0,85.8722,85.9368,85.8167,85.9276,63421.0
2021-01-08 14:30:00,93.04,93.06,93.01,93.05,28617.0,85.9461,85.9645,85.9183,85.9553,28617.0
2021-01-08 14:40:00,93.05,93.05,92.92,93.04,38681.0,85.9553,85.9553,85.8352,85.9461,38681.0
2021-01-08 14:50:00,93.06,93.15,93.06,93.14,78300.0,85.9645,86.0477,85.9645,86.0384,78300.0
2021-01-08 15:00:00,93.15,93.26,93.14,93.26,35239.0,86.0477,86.1493,86.0384,86.1493,35239.0
2021-01-08 15:10:00,93.25,93.27,93.18,93.24,55534.0,86.14,86.1585,86.0754,86.1308,55534.0
2021-01-08 15:20:00,93.24,93.28,93.18,93.25,39384.0,86.1308,86.1678,86.0754,86.14,39384.0
2021-01-08 15:30:00,93.26,93.35,93.2,93.35,88303.0,86.1493,86.2324,86.0939,86.2324,88303.0
2021-01-08 15:40:00,93.35,93.43,93.33,93.4,51736.0,86.2324,86.3063,86.2139,86.2786,51736.0
2021-01-08 15:50:00,93.41,93.49,93.4,93.47,554838.0,86.2878,86.3617,86.2786,86.3433,554838.0
2021-01-11 09:30:00,92.37,92.56,92.31,92.52,150074.0,85.3271,85.5027,85.2717,85.4657,150074.0
2021-01-11 09:40:00,92.5,92.56,92.43,92.46,33857.0,85.4472,85.5027,85.3826,85.4103,33857.0
2021-01-11 09:50:00,92.42,92.68,92.4,92.66,82643.0,85.3733,85.6135,85.3549,85.595,82643.0
2021-01-11 10:00:00,92.66,92.71,92.63,92.7,70167.0,85.595,85.6412,85.5673,85.632,70167.0
2021-01-11 10:10:00,92.7,92.72,92.62,92.69,28810.0,85.632,85.6505,85.5581,85.6227,28810.0
2021-01-11 10:20:00,92.69,92.83,92.65,92.8,32070.0,85.6227,85.7521,85.5858,85.7244,32070.0
2021-01-11 10:30:00,92.83,92.83,92.76,92.78,30211.0,85.7521,85.7521,85.6874,85.7059,30211.0
2021-01-11 10:40:00,92.79,92.81,92.65,92.66,95784.0,85.7151,85.7336,85.5858,85.595,95784.0
2021-01-11 10:50:00,92.65,92.79,92.64,92.79,29864.0,85.5858,85.7151,85.5766,85.7151,29864.0
2021-01-11 11:00:00,92.78,92.8,92.71,92.71,31773.0,85.7059,85.7244,85.6412,85.6412,31773.0
2021-01-11 11:10:00,92.7,92.72,92.58,92.71,60780.0,85.632,85.6505,85.5211,85.6412,60780.0
2021-01-11 11:20:00,92.72,92.87,92.71,92.85,69137.0,85.6505,85.789,85.6412,85.7705,69137.0
2021-01-11 11:30:00,92.85,92.86,92.79,92.86,224006.0,85.7705,85.7798,85.7151,85.7798,224006.0
2021-01-11 11:40:00,92.86,92.87,92.8,92.83,84696.0,85.7798,85.789,85.7244,85.7521,84696.0
2021-01-11 11:50:00,92.83,92.87,92.81,92.85,63438.0,85.7521,85.789,85.7336,85.7705,63438.0
2021-01-11 12:00:00,92.86,92.91,92.84,92.86,80475.0,85.7798,85.826,85.7613,85.7798,80475.0
2021-01-11 12:10:00,92.88,92.9,92.83,92.85,55358.0,85.7983,85.8167,85.7521,85.7705,55358.0
2021-01-11 12:20:00,92.86,92.88,92.85,92.87,59061.0,85.7798,85.7983,85.7705,85.789,59061.0
2021-01-11 12:30:00,92.87,92.98,92.82,92.95,275638.0,85.789,85.8906,85.7428,85.8629,275638.0
2021-01-11 12:40:00,92.95,92.98,92.93,92.97,25904.0,85.8629,85.8906,85.8444,85.8814,25904.0
2021-01-11 12:50:00,92.98,93.01,92.93,92.95,16420.0,85.8906,85.9183,85.8444,85.8629,16420.0
2021-01-11 13:00:00,92.96,93.0,92.96,92.98,8715.0,85.8722,85.9091,85.8722,85.8906,8715.0
2021-01-11 13:10:00,92.98,93.03,92.98,93.0,57342.0,85.8906,85.9368,85.8906,85.9091,57342.0
2021-01-11 13:20:00,92.98,92.99,92.87,92.89,39906.0,85.8906,85.8999,85.789,85.8075,39906.0
2021-01-11 13:30:00,92.89,92.91,92.86,92.89,30191.0,85.8075,85.826,85.7798,85.8075,30191.0
2021-01-11 13:40:00,92.89,92.89,92.73,92.75,98658.0,85.8075,85.8075,85.6597,85.6782,98658.0
2021-01-11 13:50:00,92.76,92.88,92.75,92.83,154183.0,85.6874,85.7983,85.6782,85.7521,154183.0
2021-01-11 14:00:00,92.8,92.83,92.76,92.79,152512.0,85.7244,85.7521,85.6874,85.7151,152512.0
2021-01-11 14:10:00,92.8,92.84,92.73,92.73,400306.0,85.7244,85.7613,85.6597,85.6597,400306.0
2021-01-11 14:20:00,92.73,92.77,92.65,92.71,99083.0,85.6597,85.6966,85.5858,85.6412,99083.0
2021-01-11 14:30:00,92.72,92.76,92.68,92.71,85943.0,85.6505,85.6874,85.6135,85.6412,85943.0
2021-01-11 14:40:00,92.7,92.82,92.7,92.79,18639.0,85.632,85.7428,85.632,85.7151,18639.0
2021-01-11 14:50:00,92.77,92.88,92.74,92.85,26086.0,85.6966,85.7983,85.6689,85.7705,26086.0
2021-01-11 15:00:00,92.85,92.87,92.74,92.75,40204.0,85.7705,85.789,85.6689,85.6782,40204.0
2021-01-11 15:10:00,92.75,92.77,92.64,92.67,45378.0,85.6782,85.6966,85.5766,85.6043,45378.0
2021-01-11 15:20:00,92.67,92.71,92.58,92.58,75945.0,85.6043,85.6412,85.5211,85.5211,75945.0
2021-01-11 15:30:00,92.58,92.7,92.57,92.59,33826.0,85.5211,85.632,85.5119,85.5304,33826.0
2021-01-11 15:40:00,92.58,92.75,92.57,92.74,52089.0,85.5211,85.6782,85.5119,85.6689,52089.0
2021-01-11 15:50:00,92.74,92.79,92.62,92.65,169518.0,85.6689,85.7151,85.5581,85.5858,169518.0
2021-01-12 09:30:00,92.67,92.79,92.66,92.73,35194.0,85.6043,85.7151,85.595,85.6597,35194.0
2021-01-12 09:40:00,92.71,92.77,92.65,92.66,43015.0,85.6412,85.6966,85.5858,85.595,43015.0
2021-01-12 09:50:00,92.65,92.74,92.47,92.73,46149.0,85.5858,85.6689,85.4195,85.6597,46149.0
2021-01-12 10:00:00,92.72,92.75,92.63,92.73,41302.0,85.6505,85.6782,85.5673,85.6597,41302.0
2021-01-12 10:10:00,92.74,92.9,92.73,92.89,89731.0,85.6689,85.8167,85.6597,85.8075,89731.0
2021-01-12 10:20:00,92.88,92.94,92.84,92.84,50295.0,85.7983,85.8537,85.7613,85.7613,50295.0
2021-01-12 10:30:00,92.86,92.9,92.83,92.88,93460.0,85.7798,85.8167,85.7521,85.7983,93460.0
2021-01-12 10:40:00,92.87,92.93,92.82,92.89,38860.0,85.789,85.8444,85.7428,85.8075,38860.0
2021-01-12 10:50:00,92.9,92.91,92.85,92.86,23247.0,85.8167,85.826,85.7705,85.7798,23247.0
2021-01-12 11:00:00,92.86,92.94,92.81,92.93,45973.0,85.7798,85.8537,85.7336,85.8444,45973.0
2021-01-12 11:10:00,92.95,93.01,92.94,92.95,28134.0,85.8629,85.9183,85.8537,85.8629,28134.0
2021-01-12 11:20:00,92.94,92.96,92.85,92.85,34543.0,85.8537,85.8722,85.7705,85.7705,34543.0
2021-01-12 11:30:00,92.85,92.86,92.76,92.79,64414.0,85.7705,85.7798,85.6874,85.7151,64414.0
2021-01-12 11:40:00,92.79,92.79,92.7,92.73,28557.0,85.7151,85.7151,85.632,85.6597,28557.0
2021-01-12 11:50:00,92.73,92.74,92.61,92.74,18487.0,85.6597,85.6689,85.5488,85.6689,18487.0
2021-01-12 12:00:00,92.73,92.73,92.47,92.48,39137.0,85.6597,85.6597,85.4195,85.4288,39137.0
2021-01-12 12:10:00,92.48,92.5,92.3,92.5,109900.0,85.4288,85.4472,85.2625,85.4472,109900.0
2021-01-12 12:20:00,92.47,92.57,92.41,92.57,19472.0,85.4195,85.5119,85.3641,85.5119,19472.0
2021-01-12 12:30:00,92.58,92.59,92.47,92.59,35588.0,85.5211,85.5304,85.4195,85.5304,35588.0
2021-01-12 12:40:00,92.6,92.64,92.53,92.61,45246.0,85.5396,85.5766,85.4749,85.5488,45246.0
2021-01-12 12:50:00,92.62,92.69,92.61,92.67,255302.0,85.5581,85.6227,85.5488,85.6043,255302.0
2021-01-12 13:00:00,92.67,92.69,92.62,92.66,392653.0,85.6043,85.6227,85.5581,85.595,392653.0
2021-01-12 13:10:00,92.65,92.71,92.65,92.66,350084.0,85.5858,85.6412,85.5858,85.595,350084.0
2021-01-12 13:20:00,92.67,92.77,92.61,92.77,515608.0,85.6043,85.6966,85.5488,85.6966,515608.0
2021-01-12 13:30:00,92.76,92.88,92.73,92.84,404707.0,85.6874,85.7983,85.6597,85.7613,404707.0
2021-01-12 13:40:00,92.84,92.86,92.82,92.82,334610.0,85.7613,85.7798,85.7428,85.7428,334610.0
2021-01-12 13:50:00,92.82,92.87,92.8,92.86,328424.0,85.7428,85.789,85.7244,85.7798,328424.0
2021-01-12 14:00:00,92.86,92.93,92.84,92.89,533921.0,85.7798,85.8444,85.7613,85.8075,533921.0
2021-01-12 14:10:00,92.89,92.9,92.87,92.89,269173.0,85.8075,85.8167,85.789,85.8075,269173.0
2021-01-12 14:20:00,92.89,92.91,92.85,92.86,373135.0,85.8075,85.826,85.7705,85.7798,373135.0
2021-01-12 14:30:00,92.86,92.98,92.85,92.9,336433.0,85.7798,85.8906,85.7705,85.8167,336433.0
2021-01-12 14:40:00,92.89,92.9,92.78,92.85,356611.0,85.8075,85.8167,85.7059,85.7705,356611.0
2021-01-12 14:50:00,92.84,92.88,92.75,92.87,321478.0,85.7613,85.7983,85.6782,85.789,321478.0
2021-01-12 15:00:00,92.87,92.95,92.86,92.92,401081.0,85.789,85.8629,85.7798,85.8352,401081.0
2021-01-12 15:10:00,92.92,92.94,92.85,92.91,379905.0,85.8352,85.8537,85.7705,85.826,379905.0
2021-01-12 15:20:00,92.92,92.98,92.89,92.9,321663.0,85.8352,85.8906,85.8075,85.8167,321663.0
2021-01-12 15:30:00,92.9,92.93,92.87,92.91,470965.0,85.8167,85.8444,85.789,85.826,470965.0
2021-01-12 15:40:00,92.9,93.01,92.89,93.01,398796.0,85.8167,85.9183,85.8075,85.9183,398796.0
2021-01-12 15:50:00,93.02,93.04,92.9,92.9,286919.0,85.9276,85.9461,85.8167,85.8167,286919.0
2021-01-13 09:30:00,92.88,93.0,92.87,92.88,226958.0,85.7983,85.9091,85.789,85.7983,226958.0
2021-01-13 09:40:00,92.88,92.94,92.83,92.9,28884.0,85.7983,85.8537,85.7521,85.8167,28884.0
2021-01-13 09:50:00,92.91,92.96,92.87,92.87,25845.0,85.826,85.8722,85.789,85.789,25845.0
2021-01-13 10:00:00,92.89,92.91,92.67,92.84,258461.0,85.8075,85.826,85.6043,85.7613,258461.0
2021-01-13 10:10:00,92.83,92.98,92.83,92.98,19940.0,85.7521,85.8906,85.7521,85.8906,19940.0
2021-01-13 10:20:00,92.97,93.01,92.93,93.0,12659.0,85.8814,85.9183,85.8444,85.9091,12659.0
2021-01-13 10:30:00,93.0,93.04,92.97,93.04,48214.0,85.9091,85.9461,85.8814,85.9461,48214.0
2021-01-13 10:40:00,93.04,93.05,92.98,93.03,37047.0,85.9461,85.9553,85.8906,85.9368,37047.0
2021-01-13 10:50:00,93.03,93.08,93.01,93.07,16443.0,85.9368,85.983,85.9183,85.9738,16443.0
2021-01-13 11:00:00,93.07,93.1,92.99,93.03,59894.0,85.9738,86.0015,85.8999,85.9368,59894.0
2021-01-13 11:10:00,93.03,93.04,92.92,92.93,61780.0,85.9368,85.9461,85.8352,85.8444,61780.0
2021-01-13 11:20:00,92.94,93.03,92.93,92.99,15732.0,85.8537,85.9368,85.8444,85.8999,15732.0
2021-01-13 11:30:00,92.98,93.03,92.96,93.03,31960.0,85.8906,85.9368,85.8722,85.9368,31960.0
2021-01-13 11:40:00,93.03,93.07,93.01,93.01,13400.0,85.9368,85.9738,85.9183,85.9183,13400.0
2021-01-13 11:50:00,93.02,93.02,92.97,93.0,17548.0,85.9276,85.9276,85.8814,85.9091,17548.0
2021-01-13 12:00:00,93.0,93.0,92.92,92.93,35087.0,85.9091,85.9091,85.8352,85.8444,35087.0
2021-01-13 12:10:00,92.93,92.96,92.88,92.89,89045.0,85.8444,85.8722,85.7983,85.8075,89045.0
2021-01-13 12:20:00,92.88,93.0,92.87,93.0,17472.0,85.7983,85.9091,85.789,85.9091,17472.0
2021-01-13 12:30:00,93.01,93.03,92.94,93.01,16920.0,85.9183,85.9368,85.8537,85.9183,16920.0
2021-01-13 12:40:00,93.01,93.1,93.01,93.09,13008.0,85.9183,86.0015,85.9183,85.9922,13008.0
2021-01-13 12:50:00,93.09,93.16,93.08,93.12,20177.0,85.9922,86.0569,85.983,86.02,20177.0
2021-01-13 13:00:00,93.12,93.16,93.09,93.13,16551.0,86.02,86.0569,85.9922,86.0292,16551.0
2021-01-13 13:10:00,93.12,93.18,93.12,93.15,19619.0,86.02,86.0754,86.02,86.0477,19619.0
2021-01-13 13:20:00,93.15,93.16,93.12,93.14,26814.0,86.0477,86.0569,86.02,86.0384,26814.0
2021-01-13 13:30:00,93.16,93.17,93.13,93.15,17192.0,86.0569,86.0661,86.0292,86.0477,17192.0
2021-01-13 13:40:00,93.16,93.16,93.09,93.1,18029.0,86.0569,86.0569,85.9922,86.0015,18029.0
2021-01-13 13:50:00,93.1,93.17,93.1,93.16,21611.0,86.0015,86.0661,86.0015,86.0569,21611.0
2021-01-13 14:00:00,93.17,93.27,93.09,93.25,82644.0,86.0661,86.1585,85.9922,86.14,82644.0
2021-01-13 14:10:00,93.26,93.29,93.24,93.27,32501.0,86.1493,86.177,86.1308,86.1585,32501.0
2021-01-13 14:20:00,93.27,93.27,93.21,93.25,40222.0,86.1585,86.1585,86.1031,86.14,40222.0
2021-01-13 14:30:00,93.25,93.27,93.22,93.24,22002.0,86.14,86.1585,86.1123,86.1308,22002.0
2021-01-13 14:40:00,93.25,93.27,93.15,93.16,36864.0,86.14,86.1585,86.0477,86.0569,36864.0
2021-01-13 14:50:00,93.17,93.19,93.12,93.16,16496.0,86.0661,86.0846,86.02,86.0569,16496.0
2021-01-13 15:00:00,93.17,93.19,93.07,93.08,33403.0,86.0661,86.0846,85.9738,85.983,33403.0
2021-01-13 15:10:00,93.08,93.13,93.08,93.09,30124.0,85.983,86.0292,85.983,85.9922,30124.0
2021-01-13 15:20:00,93.09,93.09,93.0,93.01,63575.0,85.9922,85.9922,85.9091,85.9183,63575.0
2021-01-13 15:30:00,93.0,93.09,92.99,93.05,30157.0,85.9091,85.9922,85.8999,85.9553,30157.0
2021-01-13 15:40:00,93.06,93.13,93.06,93.1,39029.0,85.9645,86.0292,85.9645,86.0015,39029.0
2021-01-13 15:50:00,93.1,93.11,93.03,93.03,162387.0,86.0015,86.0107,85.9368,85.9368,162387.0
2021-01-14 09:30:00,93.4,93.4,93.31,93.4,44614.0,86.2786,86.2786,86.1955,86.2786,44614.0
2021-01-14 09:40:00,93.42,93.44,93.35,93.41,36367.0,86.2971,86.3156,86.2324,86.2878,36367.0
2021-01-14 09:50:00,93.42,93.47,93.35,93.46,121622.0,86.2971,86.3433,86.2324,86.334,121622.0
2021-01-14 10:00:00,93.45,93.51,93.41,93.43,63242.0,86.3248,86.3802,86.2878,86.3063,63242.0
2021-01-14 10:10:00,93.45,93.54,93.42,93.54,19262.0,86.3248,86.4079,86.2971,86.4079,19262.0
2021-01-14 10:20:00,93.55,93.55,93.5,93.52,11288.0,86.4172,86.4172,86.371,86.3895,11288.0
2021-01-14 10:30:00,93.52,93.54,93.42,93.48,92360.0,86.3895,86.4079,86.2971,86.3525,92360.0
2021-01-14 10:40:00,93.49,93.53,93.48,93.51,31580.0,86.3617,86.3987,86.3525,86.3802,31580.0
2021-01-14 10:50:00,93.52,93.55,93.47,93.51,20513.0,86.3895,86.4172,86.3433,86.3802,20513.0
2021-01-14 11:00:00,93.51,93.52,93.47,93.5,16067.0,86.3802,86.3895,86.3433,86.371,16067.0
2021-01-14 11:10:00,93.49,93.57,93.49,93.52,15431.0,86.3617,86.4356,86.3617,86.3895,15431.0
2021-01-14 11:20:00,93.53,93.55,93.5,93.54,10891.0,86.3987,86.4172,86.371,86.4079,10891.0
2021-01-14 11:30:00,93.54,93.56,93.48,93.49,15623.0,86.4079,86.4264,86.3525,86.3617,15623.0
2021-01-14 11:40:00,93.49,93.56,93.49,93.55,53102.0,86.3617,86.4264,86.3617,86.4172,53102.0
2021-01-14 11:50:00,93.54,93.57,93.53,93.56,16409.0,86.4079,86.4356,86.3987,86.4264,16409.0
2021-01-14 12:00:00,93.56,93.58,93.54,93.54,16186.0,86.4264,86.4449,86.4079,86.4079,16186.0
2021-01-14 12:10:00,93.53,93.57,93.51,93.56,10244.0,86.3987,86.4356,86.3802,86.4264,10244.0
2021-01-14 12:20:00,93.56,93.58,93.55,93.56,25323.0,86.4264,86.4449,86.4172,86.4264,25323.0
2021-01-14 12:30:00,93.56,93.58,93.49,93.5,31287.0,86.4264,86.4449,86.3617,86.371,31287.0
2021-01-14 12:40:00,93.5,93.5,93.41,93.48,466879.0,86.371,86.371,86.2878,86.3525,466879.0
2021-01-14 12:50:00,93.5,93.63,93.5,93.6,92402.0,86.371,86.4911,86.371,86.4634,92402.0
2021-01-14 13:00:00,93.61,93.62,93.59,93.62,7550.0,86.4726,86.4818,86.4541,86.4818,7550.0
2021-01-14 13:10:00,93.6,93.61,93.52,93.53,11716.0,86.4634,86.4726,86.3895,86.3987,11716.0
2021-01-14 13:20:00,93.52,93.62,93.47,93.48,68274.0,86.3895,86.4818,86.3433,86.3525,68274.0
2021-01-14 13:30:00,93.49,93.55,93.47,93.55,30164.0,86.3617,86.4172,86.3433,86.4172,30164.0
2021-01-14 13:40:00,93.56,93.56,93.52,93.54,38128.0,86.4264,86.4264,86.3895,86.4079,38128.0
2021-01-14 13:50:00,93.54,93.55,93.47,93.47,8766.0,86.4079,86.4172,86.3433,86.3433,8766.0
2021-01-14 14:00:00,93.47,93.51,93.45,93.51,34858.0,86.3433,86.3802,86.3248,86.3802,34858.0
2021-01-14 14:10:00,93.52,93.53,93.46,93.51,7944.0,86.3895,86.3987,86.334,86.3802,7944.0
2021-01-14 14:20:00,93.51,93.51,93.42,93.46,9982.0,86.3802,86.3802,86.2971,86.334,9982.0
2021-01-14 14:30:00,93.46,93.48,93.45,93.45,9782.0,86.334,86.3525,86.3248,86.3248,9782.0
2021-01-14 14:40:00,93.45,93.47,93.41,93.41,16144.0,86.3248,86.3433,86.2878,86.2878,16144.0
2021-01-14 14:50:00,93.42,93.43,93.35,93.4,29119.0,86.2971,86.3063,86.2324,86.2786,29119.0
2021-01-14 15:00:00,93.41,93.45,93.37,93.4,34041.0,86.2878,86.3248,86.2509,86.2786,34041.0
2021-01-14 15:10:00,93.4,93.4,93.17,93.18,27865.0,86.2786,86.2786,86.0661,86.0754,27865.0
2021-01-14 15:20:00,93.16,93.29,93.16,93.26,44372.0,86.0569,86.177,86.0569,86.1493,44372.0
2021-01-14 15:30:00,93.27,93.35,93.23,93.34,45923.0,86.1585,86.2324,86.1216,86.2232,45923.0
2021-01-14 15:40:00,93.33,93.36,93.25,93.25,627633.0,86.2139,86.2417,86.14,86.14,627633.0
2021-01-14 15:50:00,93.26,93.27,93.07,93.21,107750.0,86.1493,86.1585,85.9738,86.1031,107750.0
2021-01-15 09:30:00,92.46,92.64,92.43,92.56,34775.0,85.4103,85.5766,85.3826,85.5027,34775.0
2021-01-15 09:40:00,92.57,92.68,92.52,92.64,32281.0,85.5119,85.6135,85.4657,85.5766,32281.0
2021-01-15 09:50:00,92.65,92.65,92.48,92.54,22358.0,85.5858,85.5858,85.4288,85.4842,22358.0
2021-01-15 10:00:00,92.57,92.57,91.96,91.96,159371.0,85.5119,85.5119,84.9484,84.9484,159371.0
2021-01-15 10:10:00,91.97,92.16,91.92,91.92,39571.0,84.9576,85.1332,84.9115,84.9115,39571.0
2021-01-15 10:20:00,91.96,91.96,91.73,91.93,94446.0,84.9484,84.9484,84.7359,84.9207,94446.0
2021-01-15 10:30:00,91.91,92.15,91.83,92.14,32132.0,84.9022,85.1239,84.8283,85.1147,32132.0
2021-01-15 10:40:00,92.14,92.2,92.1,92.12,18048.0,85.1147,85.1701,85.0777,85.0962,18048.0
2021-01-15 10:50:00,92.13,92.22,92.09,92.16,13478.0,85.1054,85.1886,85.0685,85.1332,13478.0
2021-01-15 11:00:00,92.13,92.13,91.95,92.04,53835.0,85.1054,85.1054,84.9392,85.0223,53835.0
2021-01-15 11:10:00,92.05,92.24,92.0,92.24,13912.0,85.0315,85.2071,84.9854,85.2071,13912.0
2021-01-15 11:20:00,92.23,92.4,92.19,92.39,11344.0,85.1978,85.3549,85.1609,85.3456,11344.0
2021-01-15 11:30:00,92.39,92.44,92.36,92.42,11655.0,85.3456,85.3918,85.3179,85.3733,11655.0
2021-01-15 11:40:00,92.45,92.48,92.36,92.36,40479.0,85.401,85.4288,85.3179,85.3179,40479.0
2021-01-15 11:50:00,92.36,92.38,92.29,92.33,17745.0,85.3179,85.3364,85.2532,85.2902,17745.0
2021-01-15 12:00:00,92.33,92.39,92.27,92.32,14583.0,85.2902,85.3456,85.2348,85.281,14583.0
2021-01-15 12:10:00,92.29,92.39,92.24,92.37,11259.0,85.2532,85.3456,85.2071,85.3271,11259.0
2021-01-15 12:20:00,92.36,92.36,92.28,92.32,11621.0,85.3179,85.3179,85.244,85.281,11621.0
2021-01-15 12:30:00,92.3,92.36,92.29,92.33,18530.0,85.2625,85.3179,85.2532,85.2902,18530.0
2021-01-15 12:40:00,92.34,92.43,92.33,92.38,10226.0,85.2994,85.3826,85.2902,85.3364,10226.0
2021-01-15 12:50:00,92.38,92.44,92.32,92.42,33309.0,85.3364,85.3918,85.281,85.3733,33309.0
2021-01-15 13:00:00,92.42,92.42,92.33,92.39,26023.0,85.3733,85.3733,85.2902,85.3456,26023.0
2021-01-15 13:10:00,92.39,92.54,92.36,92.5,65376.0,85.3456,85.4842,85.3179,85.4472,65376.0
2021-01-15 13:20:00,92.51,92.54,92.45,92.46,41208.0,85.4565,85.4842,85.401,85.4103,41208.0
2021-01-15 13:30:00,92.47,92.49,92.41,92.48,49784.0,85.4195,85.438,85.3641,85.4288,49784.0
2021-01-15 13:40:00,92.48,92.49,92.41,92.42,39045.0,85.4288,85.438,85.3641,85.3733,39045.0
2021-01-15 13:50:00,92.4,92.48,92.39,92.43,38454.0,85.3549,85.4288,85.3456,85.3826,38454.0
2021-01-15 14:00:00,92.43,92.5,92.39,92.39,32309.0,85.3826,85.4472,85.3456,85.3456,32309.0
2021-01-15 14:10:00,92.39,92.42,92.36,92.39,34201.0,85.3456,85.3733,85.3179,85.3456,34201.0
2021-01-15 14:20:00,92.38,92.43,92.36,92.39,34724.0,85.3364,85.3826,85.3179,85.3456,34724.0
2021-01-15 14:30:00,92.4,92.48,92.39,92.46,29437.0,85.3549,85.4288,85.3456,85.4103,29437.0
2021-01-15 14:40:00,92.45,92.48,92.42,92.46,25594.0,85.401,85.4288,85.3733,85.4103,25594.0
2021-01-15 14:50:00,92.46,92.47,92.35,92.36,44477.0,85.4103,85.4195,85.3087,85.3179,44477.0
2021-01-15 15:00:00,92.36,92.4,92.26,92.28,24286.0,85.3179,85.3549,85.2255,85.244,24286.0
2021-01-15 15:10:00,92.28,92.47,92.27,92.39,34585.0,85.244,85.4195,85.2348,85.3456,34585.0
2021-01-15 15:20:00,92.38,92.39,92.32,92.32,72820.0,85.3364,85.3456,85.281,85.281,72820.0
2021-01-15 15:30:00,92.33,92.33,92.23,92.29,75646.0,85.2902,85.2902,85.1978,85.2532,75646.0
2021-01-15 15:40:00,92.29,92.37,92.2,92.23,248093.0,85.2532,85.3271,85.1701,85.1978,248093.0
2021-01-15 15:50:00,92.24,92.26,92.15,92.21,302177.0,85.2071,85.2255,85.1239,85.1793,302177.0
2021-01-19 09:30:00,93.02,93.13,92.9,92.92,147977.0,85.9276,86.0292,85.8167,85.8352,147977.0
2021-01-19 09:40:00,92.93,92.96,92.76,92.77,28956.0,85.8444,85.8722,85.6874,85.6966,28956.0
2021-01-19 09:50:00,92.77,92.82,92.71,92.82,18312.0,85.6966,85.7428,85.6412,85.7428,18312.0
2021-01-19 10:00:00,92.83,92.85,92.68,92.79,38589.0,85.7521,85.7705,85.6135,85.7151,38589.0
2021-01-19 10:10:00,92.79,92.85,92.72,92.78,34188.0,85.7151,85.7705,85.6505,85.7059,34188.0
2021-01-19 10:20:00,92.77,92.83,92.72,92.82,83424.0,85.6966,85.7521,85.6505,85.7428,83424.0
2021-01-19 10:30:00,92.82,92.88,92.81,92.84,50120.0,85.7428,85.7983,85.7336,85.7613,50120.0
2021-01-19 10:40:00,92.84,93.0,92.82,92.95,97604.0,85.7613,85.9091,85.7428,85.8629,97604.0
2021-01-19 10:50:00,92.95,92.97,92.86,92.86,14999.0,85.8629,85.8814,85.7798,85.7798,14999.0
2021-01-19 11:00:00,92.88,92.93,92.83,92.86,30475.0,85.7983,85.8444,85.7521,85.7798,30475.0
2021-01-19 11:10:00,92.87,92.89,92.69,92.72,23604.0,85.789,85.8075,85.6227,85.6505,23604.0
2021-01-19 11:20:00,92.75,92.76,92.69,92.76,31889.0,85.6782,85.6874,85.6227,85.6874,31889.0
2021-01-19 11:30:00,92.76,92.78,92.68,92.76,32747.0,85.6874,85.7059,85.6135,85.6874,32747.0
2021-01-19 11:40:00,92.76,92.85,92.74,92.84,22441.0,85.6874,85.7705,85.6689,85.7613,22441.0
2021-01-19 11:50:00,92.86,92.9,92.84,92.84,23730.0,85.7798,85.8167,85.7613,85.7613,23730.0
2021-01-19 12:00:00,92.83,92.91,92.82,92.87,65433.0,85.7521,85.826,85.7428,85.789,65433.0
2021-01-19 12:10:00,92.87,92.9,92.85,92.89,36082.0,85.789,85.8167,85.7705,85.8075,36082.0
2021-01-19 12:20:00,92.88,92.89,92.82,92.84,26976.0,85.7983,85.8075,85.7428,85.7613,26976.0
2021-01-19 12:30:00,92.84,92.9,92.83,92.89,24611.0,85.7613,85.8167,85.7521,85.8075,24611.0
2021-01-19 12:40:00,92.89,93.02,92.88,92.97,44892.0,85.8075,85.9276,85.7983,85.8814,44892.0
2021-01-19 12:50:00,92.98,93.02,92.95,93.02,15190.0,85.8906,85.9276,85.8629,85.9276,15190.0
2021-01-19 13:00:00,93.02,93.06,93.0,93.05,26467.0,85.9276,85.9645,85.9091,85.9553,26467.0
2021-01-19 13:10:00,93.05,93.06,92.99,93.0,23735.0,85.9553,85.9645,85.8999,85.9091,23735.0
2021-01-19 13:20:00,92.99,93.02,92.98,92.99,43148.0,85.8999,85.9276,85.8906,85.8999,43148.0
2021-01-19 13:30:00,92.99,93.03,92.97,93.02,61128.0,85.8999,85.9368,85.8814,85.9276,61128.0
2021-01-19 13:40:00,93.02,93.04,92.99,93.04,64287.0,85.9276,85.9461,85.8999,85.9461,64287.0
2021-01-19 13:50:00,93.04,93.08,93.04,93.06,54500.0,85.9461,85.983,85.9461,85.9645,54500.0
2021-01-19 14:00:00,93.06,93.08,93.02,93.08,83718.0,85.9645,85.983,85.9276,85.983,83718.0
2021-01-19 14:10:00,93.08,93.08,93.05,93.07,26045.0,85.983,85.983,85.9553,85.9738,26045.0
2021-01-19 14:20:00,93.06,93.08,93.02,93.04,36456.0,85.9645,85.983,85.9276,85.9461,36456.0
2021-01-19 14:30:00,93.04,93.06,93.0,93.01,88460.0,85.9461,85.9645,85.9091,85.9183,88460.0
2021-01-19 14:40:00,93.01,93.05,92.97,93.05,33451.0,85.9183,85.9553,85.8814,85.9553,33451.0
2021-01-19 14:50:00,93.05,93.06,93.02,93.04,168076.0,85.9553,85.9645,85.9276,85.9461,168076.0
2021-01-19 15:00:00,93.03,93.09,93.03,93.08,42370.0,85.9368,85.9922,85.9368,85.983,42370.0
2021-01-19 15:10:00,93.08,93.09,93.04,93.06,45266.0,85.983,85.9922,85.9461,85.9645,45266.0
2021-01-19 15:20:00,93.06,93.07,93.03,93.03,41377.0,85.9645,85.9738,85.9368,85.9368,41377.0
2021-01-19 15:30:00,93.04,93.07,93.02,93.05,158659.0,85.9461,85.9738,85.9276,85.9553,158659.0
2021-01-19 15:40:00,93.05,93.09,93.02,93.03,74865.0,85.9553,85.9922,85.9276,85.9368,74865.0
2021-01-19 15:50:00,93.03,93.1,93.01,93.04,227588.0,85.9368,86.0015,85.9183,85.9461,227588.0
2021-01-20 09:30:00,93.69,93.71,93.58,93.65,58435.0,86.5465,86.565,86.4449,86.5095,58435.0
2021-01-20 09:40:00,93.67,93.7,93.63,93.68,34040.0,86.528,86.5557,86.4911,86.5373,34040.0
2021-01-20 09:50:00,93.7,93.71,93.56,93.63,34584.0,86.5557,86.565,86.4264,86.4911,34584.0
2021-01-20 10:00:00,93.64,93.9,93.64,93.86,49655.0,86.5003,86.7405,86.5003,86.7035,49655.0
2021-01-20 10:10:00,93.88,93.98,93.87,93.92,37708.0,86.722,86.8144,86.7128,86.759,37708.0
2021-01-20 10:20:00,93.93,93.96,93.88,93.89,110144.0,86.7682,86.7959,86.722,86.7312,110144.0
2021-01-20 10:30:00,93.9,93.99,93.87,93.96,108033.0,86.7405,86.8236,86.7128,86.7959,108033.0
2021-01-20 10:40:00,93.97,94.0,93.93,93.94,94563.0,86.8051,86.8329,86.7682,86.7774,94563.0
2021-01-20 10:50:00,93.93,93.94,93.85,93.88,94491.0,86.7682,86.7774,86.6943,86.722,94491.0
2021-01-20 11:00:00,93.88,93.88,93.73,93.73,79447.0,86.722,86.722,86.5834,86.5834,79447.0
2021-01-20 11:10:00,93.73,93.85,93.72,93.84,60563.0,86.5834,86.6943,86.5742,86.6851,60563.0
2021-01-20 11:20:00,93.84,93.87,93.79,93.84,55987.0,86.6851,86.7128,86.6389,86.6851,55987.0
2021-01-20 11:30:00,93.84,93.89,93.81,93.86,103567.0,86.6851,86.7312,86.6573,86.7035,103567.0
2021-01-20 11:40:00,93.87,93.92,93.87,93.91,33228.0,86.7128,86.759,86.7128,86.7497,33228.0
2021-01-20 11:50:00,93.91,93.97,93.88,93.94,22877.0,86.7497,86.8051,86.722,86.7774,22877.0
2021-01-20 12:00:00,93.95,94.0,93.94,93.98,26334.0,86.7867,86.8329,86.7774,86.8144,26334.0
2021-01-20 12:10:00,93.98,93.98,93.95,93.97,13707.0,86.8144,86.8144,86.7867,86.8051,13707.0
2021-01-20 12:20:00,93.98,94.0,93.95,93.99,87569.0,86.8144,86.8329,86.7867,86.8236,87569.0
2021-01-20 12:30:00,93.99,94.02,93.99,94.01,30048.0,86.8236,86.8513,86.8236,86.8421,30048.0
2021-01-20 12:40:00,94.01,94.06,94.01,94.04,22050.0,86.8421,86.8883,86.8421,86.8698,22050.0
2021-01-20 12:50:00,94.04,94.08,94.03,94.04,31095.0,86.8698,86.9068,86.8606,86.8698,31095.0
2021-01-20 13:00:00,94.05,94.11,94.05,94.09,34874.0,86.879,86.9345,86.879,86.916,34874.0
2021-01-20 13:10:00,94.09,94.13,94.08,94.12,74448.0,86.916,86.9529,86.9068,86.9437,74448.0
2021-01-20 13:20:00,94.12,94.16,94.08,94.11,40035.0,86.9437,86.9807,86.9068,86.9345,40035.0
2021-01-20 13:30:00,94.12,94.17,94.11,94.13,23514.0,86.9437,86.9899,86.9345,86.9529,23514.0
2021-01-20 13:40:00,94.12,94.12,94.03,94.04,30505.0,86.9437,86.9437,86.8606,86.8698,30505.0
2021-01-20 13:50:00,94.04,94.1,94.04,94.08,19433.0,86.8698,86.9252,86.8698,86.9068,19433.0
2021-01-20 14:00:00,94.08,94.1,94.05,94.09,50966.0,86.9068,86.9252,86.879,86.916,50966.0
2021-01-20 14:10:00,94.09,94.09,94.0,94.06,110574.0,86.916,86.916,86.8329,86.8883,110574.0
2021-01-20 14:20:00,94.05,94.1,94.01,94.1,52702.0,86.879,86.9252,86.8421,86.9252,52702.0
2021-01-20 14:30:00,94.1,94.16,94.09,94.15,27790.0,86.9252,86.9807,86.916,86.9714,27790.0
2021-01-20 14:40:00,94.15,94.19,94.15,94.19,33714.0,86.9714,87.0084,86.9714,87.0084,33714.0
2021-01-20 14:50:00,94.19,94.2,94.15,94.16,23316.0,87.0084,87.0176,86.9714,86.9807,23316.0
2021-01-20 15:00:00,94.16,94.2,94.15,94.19,28196.0,86.9807,87.0176,86.9714,87.0084,28196.0
2021-01-20 15:10:00,94.19,94.19,94.09,94.16,208396.0,87.0084,87.0084,86.916,86.9807,208396.0
2021-01-20 15:20:00,94.16,94.2,94.14,94.18,41005.0,86.9807,87.0176,86.9622,86.9991,41005.0
2021-01-20 15:30:00,94.18,94.23,94.18,94.19,50274.0,86.9991,87.0453,86.9991,87.0084,50274.0
2021-01-20 15:40:00,94.18,94.3,94.18,94.24,101650.0,86.9991,87.11,86.9991,87.0546,101650.0
2021-01-20 15:50:00,94.23,94.26,94.19,94.2,181880.0,87.0453,87.073,87.0084,87.0176,181880.0
2021-01-21 09:30:00,94.33,94.36,94.1,94.11,232874.0,87.1377,87.1654,86.9252,86.9345,232874.0
2021-01-21 09:40:00,94.09,94.2,94.02,94.18,70239.0,86.916,87.0176,86.8513,86.9991,70239.0
2021-01-21 09:50:00,94.17,94.19,94.0,94.11,79424.0,86.9899,87.0084,86.8329,86.9345,79424.0
2021-01-21 10:00:00,94.1,94.14,94.05,94.12,42238.0,86.9252,86.9622,86.879,86.9437,42238.0
2021-01-21 10:10:00,94.11,94.33,94.11,94.32,37256.0,86.9345,87.1377,86.9345,87.1285,37256.0
2021-01-21 10:20:00,94.31,94.35,94.27,94.33,44181.0,87.1192,87.1562,87.0823,87.1377,44181.0
2021-01-21 10:30:00,94.34,94.35,94.28,94.29,25175.0,87.1469,87.1562,87.0915,87.1007,25175.0
2021-01-21 10:40:00,94.29,94.34,94.27,94.33,11828.0,87.1007,87.1469,87.0823,87.1377,11828.0
2021-01-21 10:50:00,94.32,94.33,94.29,94.31,9300.0,87.1285,87.1377,87.1007,87.1192,9300.0
2021-01-21 11:00:00,94.32,94.36,94.24,94.27,37448.0,87.1285,87.1654,87.0546,87.0823,37448.0
2021-01-21 11:10:00,94.26,94.27,94.2,94.24,20844.0,87.073,87.0823,87.0176,87.0546,20844.0
2021-01-21 11:20:00,94.25,94.29,94.24,94.26,17365.0,87.0638,87.1007,87.0546,87.073,17365.0
2021-01-21 11:30:00,94.25,94.26,94.06,94.1,36946.0,87.0638,87.073,86.8883,86.9252,36946.0
2021-01-21 11:40:00,94.11,94.16,94.04,94.13,12968.0,86.9345,86.9807,86.8698,86.9529,12968.0
2021-01-21 11:50:00,94.14,94.2,94.13,94.15,11302.0,86.9622,87.0176,86.9529,86.9714,11302.0
2021-01-21 12:00:00,94.15,94.15,94.08,94.09,175361.0,86.9714,86.9714,86.9068,86.916,175361.0
2021-01-21 12:10:00,94.09,94.1,93.95,93.95,14322.0,86.916,86.9252,86.7867,86.7867,14322.0
2021-01-21 12:20:00,93.95,94.03,93.93,94.0,7319.0,86.7867,86.8606,86.7682,86.8329,7319.0
2021-01-21 12:30:00,94.01,94.03,93.96,94.01,25407.0,86.8421,86.8606,86.7959,86.8421,25407.0
2021-01-21 12:40:00,94.01,94.07,94.01,94.06,9223.0,86.8421,86.8975,86.8421,86.8883,9223.0
2021-01-21 12:50:00,94.06,94.08,94.0,94.07,21171.0,86.8883,86.9068,86.8329,86.8975,21171.0
2021-01-21 13:00:00,94.09,94.13,94.07,94.12,25393.0,86.916,86.9529,86.8975,86.9437,25393.0
2021-01-21 13:10:00,94.12,94.14,94.11,94.14,7934.0,86.9437,86.9622,86.9345,86.9622,7934.0
2021-01-21 13:20:00,94.15,94.17,94.12,94.14,10064.0,86.9714,86.9899,86.9437,86.9622,10064.0
2021-01-21 13:30:00,94.15,94.18,94.14,94.17,7100.0,86.9714,86.9991,86.9622,86.9899,7100.0
2021-01-21 13:40:00,94.17,94.2,94.13,94.14,29209.0,86.9899,87.0176,86.9529,86.9622,29209.0
2021-01-21 13:50:00,94.16,94.19,94.14,94.19,21342.0,86.9807,87.0084,86.9622,87.0084,21342.0
2021-01-21 14:00:00,94.18,94.25,94.17,94.24,37572.0,86.9991,87.0638,86.9899,87.0546,37572.0
2021-01-21 14:10:00,94.25,94.27,94.22,94.25,722722.0,87.0638,87.0823,87.0361,87.0638,722722.0
2021-01-21 14:20:00,94.24,94.27,94.23,94.25,758002.0,87.0546,87.0823,87.0453,87.0638,758002.0
2021-01-21 14:30:00,94.25,94.28,94.22,94.28,82247.0,87.0638,87.0915,87.0361,87.0915,82247.0
2021-01-21 14:40:00,94.28,94.28,94.23,94.24,17617.0,87.0915,87.0915,87.0453,87.0546,17617.0
2021-01-21 14:50:00,94.26,94.3,94.24,94.28,12414.0,87.073,87.11,87.0546,87.0915,12414.0
2021-01-21 15:00:00,94.29,94.31,94.25,94.31,16866.0,87.1007,87.1192,87.0638,87.1192,16866.0
2021-01-21 15:10:00,94.3,94.3,94.22,94.25,195564.0,87.11,87.11,87.0361,87.0638,195564.0
2021-01-21 15:20:00,94.25,94.29,94.24,94.27,217590.0,87.0638,87.1007,87.0546,87.0823,217590.0
2021-01-21 15:30:00,94.27,94.32,94.24,94.28,236941.0,87.0823,87.1285,87.0546,87.0915,236941.0
2021-01-21 15:40:00,94.28,94.38,94.27,94.34,252901.0,87.0915,87.1839,87.0823,87.1469,252901.0
2021-01-21 15:50:00,94.35,94.36,94.23,94.26,299127.0,87.1562,87.1654,87.0453,87.073,299127.0
2021-01-22 09:30:00,93.52,93.61,93.52,93.59,71643.0,86.3895,86.4726,86.3895,86.4541,71643.0
2021-01-22 09:40:00,93.57,93.73,93.55,93.72,55608.0,86.4356,86.5834,86.4172,86.5742,55608.0
2021-01-22 09:50:00,93.73,93.77,93.68,93.75,22224.0,86.5834,86.6204,86.5373,86.6019,22224.0
2021-01-22 10:00:00,93.75,93.83,93.74,93.82,19972.0,86.6019,86.6758,86.5927,86.6666,19972.0
2021-01-22 10:10:00,93.81,93.81,93.72,93.73,35785.0,86.6573,86.6573,86.5742,86.5834,35785.0
2021-01-22 10:20:00,93.73,93.74,93.54,93.61,74771.0,86.5834,86.5927,86.4079,86.4726,74771.0
2021-01-22 10:30:00,93.6,93.67,93.51,93.56,119754.0,86.4634,86.528,86.3802,86.4264,119754.0
2021-01-22 10:40:00,93.58,93.63,93.55,93.57,43316.0,86.4449,86.4911,86.4172,86.4356,43316.0
2021-01-22 10:50:00,93.57,93.69,93.57,93.68,15736.0,86.4356,86.5465,86.4356,86.5373,15736.0
2021-01-22 11:00:00,93.67,93.75,93.65,93.74,12563.0,86.528,86.6019,86.5095,86.5927,12563.0
2021-01-22 11:10:00,93.74,93.74,93.67,93.68,76188.0,86.5927,86.5927,86.528,86.5373,76188.0
2021-01-22 11:20:00,93.68,93.73,93.65,93.66,20294.0,86.5373,86.5834,86.5095,86.5188,20294.0
2021-01-22 11:30:00,93.67,93.79,93.64,93.78,17873.0,86.528,86.6389,86.5003,86.6296,17873.0
2021-01-22 11:40:00,93.78,93.84,93.77,93.84,25451.0,86.6296,86.6851,86.6204,86.6851,25451.0
2021-01-22 11:50:00,93.84,93.9,93.84,93.9,44289.0,86.6851,86.7405,86.6851,86.7405,44289.0
2021-01-22 12:00:00,93.91,93.95,93.82,93.84,61053.0,86.7497,86.7867,86.6666,86.6851,61053.0
2021-01-22 12:10:00,93.85,93.93,93.85,93.92,18551.0,86.6943,86.7682,86.6943,86.759,18551.0
2021-01-22 12:20:00,93.92,93.92,93.88,93.9,21451.0,86.759,86.759,86.722,86.7405,21451.0
2021-01-22 12:30:00,93.89,93.9,93.84,93.86,28988.0,86.7312,86.7405,86.6851,86.7035,28988.0
2021-01-22 12:40:00,93.86,93.89,93.83,93.88,37426.0,86.7035,86.7312,86.6758,86.722,37426.0
2021-01-22 12:50:00,93.88,93.89,93.83,93.85,27100.0,86.722,86.7312,86.6758,86.6943,27100.0
2021-01-22 13:00:00,93.85,93.86,93.78,93.78,256197.0,86.6943,86.7035,86.6296,86.6296,256197.0
2021-01-22 13:10:00,93.78,93.84,93.76,93.83,51353.0,86.6296,86.6851,86.6112,86.6758,51353.0
2021-01-22 13:20:00,93.84,93.9,93.83,93.87,28080.0,86.6851,86.7405,86.6758,86.7128,28080.0
2021-01-22 13:30:00,93.88,93.94,93.86,93.94,16058.0,86.722,86.7774,86.7035,86.7774,16058.0
2021-01-22 13:40:00,93.93,93.96,93.9,93.92,38179.0,86.7682,86.7959,86.7405,86.759,38179.0
2021-01-22 13:50:00,93.92,93.94,93.86,93.87,27513.0,86.759,86.7774,86.7035,86.7128,27513.0
2021-01-22 14:00:00,93.87,93.91,93.84,93.9,24031.0,86.7128,86.7497,86.6851,86.7405,24031.0
2021-01-22 14:10:00,93.9,93.9,93.87,93.89,67174.0,86.7405,86.7405,86.7128,86.7312,67174.0
2021-01-22 14:20:00,93.89,93.94,93.87,93.87,70905.0,86.7312,86.7774,86.7128,86.7128,70905.0
2021-01-22 14:30:00,93.88,93.9,93.86,93.9,72639.0,86.722,86.7405,86.7035,86.7405,72639.0
2021-01-22 14:40:00,93.9,93.92,93.87,93.88,213622.0,86.7405,86.759,86.7128,86.722,213622.0
2021-01-22 14:50:00,93.88,93.94,93.87,93.91,517048.0,86.722,86.7774,86.7128,86.7497,517048.0
2021-01-22 15:00:00,93.92,93.93,93.9,93.91,265887.0,86.759,86.7682,86.7405,86.7497,265887.0
2021-01-22 15:10:00,93.91,93.91,93.81,93.86,74852.0,86.7497,86.7497,86.6573,86.7035,74852.0
2021-01-22 15:20:00,93.86,93.96,93.86,93.96,13471.0,86.7035,86.7959,86.7035,86.7959,13471.0
2021-01-22 15:30:00,93.96,94.0,93.91,93.98,43428.0,86.7959,86.8329,86.7497,86.8144,43428.0
2021-01-22 15:40:00,93.97,94.02,93.96,93.97,52256.0,86.8051,86.8513,86.7959,86.8051,52256.0
2021-01-22 15:50:00,93.97,93.99,93.8,93.8,409648.0,86.8051,86.8236,86.6481,86.6481,409648.0
2021-01-25 09:30:00,93.96,94.07,93.89,93.99,262606.0,86.7959,86.8975,86.7312,86.8236,262606.0
2021-01-25 09:40:00,93.99,94.05,93.84,93.86,44384.0,86.8236,86.879,86.6851,86.7035,44384.0
2021-01-25 09:50:00,93.86,93.95,93.77,93.87,39904.0,86.7035,86.7867,86.6204,86.7128,39904.0
2021-01-25 10:00:00,93.87,94.07,93.87,93.99,104537.0,86.7128,86.8975,86.7128,86.8236,104537.0
2021-01-25 10:10:00,94.02,94.07,93.96,94.07,85029.0,86.8513,86.8975,86.7959,86.8975,85029.0
2021-01-25 10:20:00,94.06,94.14,94.04,94.09,25993.0,86.8883,86.9622,86.8698,86.916,25993.0
2021-01-25 10:30:00,94.08,94.11,94.01,94.03,63288.0,86.9068,86.9345,86.8421,86.8606,63288.0
2021-01-25 10:40:00,94.03,94.07,93.87,93.87,177916.0,86.8606,86.8975,86.7128,86.7128,177916.0
2021-01-25 10:50:00,93.86,93.87,93.38,93.38,66237.0,86.7035,86.7128,86.2601,86.2601,66237.0
2021-01-25 11:00:00,93.4,93.51,92.79,92.86,174993.0,86.2786,86.3802,85.7151,85.7798,174993.0
2021-01-25 11:10:00,92.84,93.34,92.82,93.33,139079.0,85.7613,86.2232,85.7428,86.2139,139079.0
2021-01-25 11:20:00,93.31,93.42,93.19,93.24,28498.0,86.1955,86.2971,86.0846,86.1308,28498.0
2021-01-25 11:30:00,93.24,93.44,93.16,93.37,57733.0,86.1308,86.3156,86.0569,86.2509,57733.0
2021-01-25 11:40:00,93.39,93.58,93.33,93.51,37310.0,86.2694,86.4449,86.2139,86.3802,37310.0
2021-01-25 11:50:00,93.51,93.62,93.5,93.61,13261.0,86.3802,86.4818,86.371,86.4726,13261.0
2021-01-25 12:00:00,93.62,93.68,93.59,93.62,37290.0,86.4818,86.5373,86.4541,86.4818,37290.0
2021-01-25 12:10:00,93.63,93.64,93.31,93.37,44009.0,86.4911,86.5003,86.1955,86.2509,44009.0
2021-01-25 12:20:00,93.36,93.52,93.28,93.35,211152.0,86.2417,86.3895,86.1678,86.2324,211152.0
2021-01-25 12:30:00,93.35,93.56,93.28,93.47,49562.0,86.2324,86.4264,86.1678,86.3433,49562.0
2021-01-25 12:40:00,93.49,93.65,93.49,93.62,48937.0,86.3617,86.5095,86.3617,86.4818,48937.0
2021-01-25 12:50:00,93.65,93.72,93.59,93.71,37947.0,86.5095,86.5742,86.4541,86.565,37947.0
2021-01-25 13:00:00,93.69,93.72,93.6,93.67,26229.0,86.5465,86.5742,86.4634,86.528,26229.0
2021-01-25 13:10:00,93.68,93.8,93.67,93.77,32963.0,86.5373,86.6481,86.528,86.6204,32963.0
2021-01-25 13:20:00,93.78,93.85,93.76,93.82,41289.0,86.6296,86.6943,86.6112,86.6666,41289.0
2021-01-25 13:30:00,93.83,93.84,93.8,93.84,16939.0,86.6758,86.6851,86.6481,86.6851,16939.0
2021-01-25 13:40:00,93.83,93.85,93.76,93.81,18733.0,86.6758,86.6943,86.6112,86.6573,18733.0
2021-01-25 13:50:00,93.81,93.81,93.69,93.78,34250.0,86.6573,86.6573,86.5465,86.6296,34250.0
2021-01-25 14:00:00,93.77,93.82,93.71,93.81,240757.0,86.6204,86.6666,86.565,86.6573,240757.0
2021-01-25 14:10:00,93.76,93.76,93.66,93.73,47653.0,86.6112,86.6112,86.5188,86.5834,47653.0
2021-01-25 14:20:00,93.71,93.78,93.7,93.78,8208.0,86.565,86.6296,86.5557,86.6296,8208.0
2021-01-25 14:30:00,93.79,93.81,93.76,93.77,73890.0,86.6389,86.6573,86.6112,86.6204,73890.0
2021-01-25 14:40:00,93.77,93.84,93.76,93.81,63222.0,86.6204,86.6851,86.6112,86.6573,63222.0
2021-01-25 14:50:00,93.82,93.83,93.75,93.78,19398.0,86.6666,86.6758,86.6019,86.6296,19398.0
2021-01-25 15:00:00,93.77,93.8,93.74,93.79,17753.0,86.6204,86.6481,86.5927,86.6389,17753.0
2021-01-25 15:10:00,93.79,93.79,93.61,93.77,35504.0,86.6389,86.6389,86.4726,86.6204,35504.0
2021-01-25 15:20:00,93.77,93.79,93.73,93.75,399299.0,86.6204,86.6389,86.5834,86.6019,399299.0
2021-01-25 15:30:00,93.75,93.79,93.71,93.79,126117.0,86.6019,86.6389,86.565,86.6389,126117.0
2021-01-25 15:40:00,93.79,93.9,93.77,93.9,46153.0,86.6389,86.7405,86.6204,86.7405,46153.0
2021-01-25 15:50:00,93.88,94.09,93.88,94.09,140199.0,86.722,86.916,86.722,86.916,140199.0
2021-01-26 09:30:00,94.22,94.29,94.07,94.08,55740.0,87.0361,87.1007,86.8975,86.9068,55740.0
2021-01-26 09:40:00,94.09,94.09,93.96,94.03,41182.0,86.916,86.916,86.7959,86.8606,41182.0
2021-01-26 09:50:00,94.02,94.02,93.91,94.01,12103.0,86.8513,86.8513,86.7497,86.8421,12103.0
2021-01-26 10:00:00,94.03,94.14,94.03,94.08,30021.0,86.8606,86.9622,86.8606,86.9068,30021.0
2021-01-26 10:10:00,94.1,94.1,93.87,93.89,22638.0,86.9252,86.9252,86.7128,86.7312,22638.0
2021-01-26 10:20:00,93.9,94.07,93.86,94.06,46358.0,86.7405,86.8975,86.7035,86.8883,46358.0
2021-01-26 10:30:00,94.08,94.08,94.0,94.03,15841.0,86.9068,86.9068,86.8329,86.8606,15841.0
2021-01-26 10:40:00,94.04,94.1,94.02,94.09,49090.0,86.8698,86.9252,86.8513,86.916,49090.0
2021-01-26 10:50:00,94.08,94.09,93.94,93.97,12495.0,86.9068,86.916,86.7774,86.8051,12495.0
2021-01-26 11:00:00,93.99,94.05,93.84,93.87,27491.0,86.8236,86.879,86.6851,86.7128,27491.0
2021-01-26 11:10:00,93.87,93.94,93.85,93.9,47847.0,86.7128,86.7774,86.6943,86.7405,47847.0
2021-01-26 11:20:00,93.9,93.97,93.9,93.93,8524.0,86.7405,86.8051,86.7405,86.7682,8524.0
2021-01-26 11:30:00,93.91,93.93,93.83,93.85,24079.0,86.7497,86.7682,86.6758,86.6943,24079.0
2021-01-26 11:40:00,93.86,93.86,93.73,93.74,13242.0,86.7035,86.7035,86.5834,86.5927,13242.0
2021-01-26 11:50:00,93.74,93.8,93.72,93.74,49046.0,86.5927,86.6481,86.5742,86.5927,49046.0
2021-01-26 12:00:00,93.75,93.82,93.73,93.8,70830.0,86.6019,86.6666,86.5834,86.6481,70830.0
2021-01-26 12:10:00,93.81,93.82,93.78,93.82,56076.0,86.6573,86.6666,86.6296,86.6666,56076.0
2021-01-26 12:20:00,93.82,93.9,93.82,93.9,7088.0,86.6666,86.7405,86.6666,86.7405,7088.0
2021-01-26 12:30:00,93.89,93.91,93.86,93.87,18126.0,86.7312,86.7497,86.7035,86.7128,18126.0
2021-01-26 12:40:00,93.86,93.86,93.79,93.84,6595.0,86.7035,86.7035,86.6389,86.6851,6595.0
2021-01-26 12:50:00,93.87,93.91,93.85,93.86,17929.0,86.7128,86.7497,86.6943,86.7035,17929.0
2021-01-26 13:00:00,93.87,93.92,93.85,93.92,11802.0,86.7128,86.759,86.6943,86.759,11802.0
2021-01-26 13:10:00,93.93,93.97,93.93,93.96,3989.0,86.7682,86.8051,86.7682,86.7959,3989.0
2021-01-26 13:20:00,93.95,93.96,93.93,93.96,2591.0,86.7867,86.7959,86.7682,86.7959,2591.0
2021-01-26 13:30:00,93.94,93.98,93.92,93.97,3598.0,86.7774,86.8144,86.759,86.8051,3598.0
2021-01-26 13:40:00,93.98,94.02,93.97,93.99,16384.0,86.8144,86.8513,86.8051,86.8236,16384.0
2021-01-26 13:50:00,93.99,93.99,93.96,93.97,19942.0,86.8236,86.8236,86.7959,86.8051,19942.0
2021-01-26 14:00:00,93.96,94.01,93.95,94.01,10201.0,86.7959,86.8421,86.7867,86.8421,10201.0
2021-01-26 14:10:00,94.01,94.03,94.0,94.01,11635.0,86.8421,86.8606,86.8329,86.8421,11635.0
2021-01-26 14:20:00,94.01,94.03,93.88,93.96,28497.0,86.8421,86.8606,86.722,86.7959,28497.0
2021-01-26 14:30:00,93.96,93.99,93.96,93.96,6264.0,86.7959,86.8236,86.7959,86.7959,6264.0
2021-01-26 14:40:00,93.97,93.97,93.92,93.93,12973.0,86.8051,86.8051,86.759,86.7682,12973.0
2021-01-26 14:50:00,93.93,93.98,93.9,93.98,12237.0,86.7682,86.8144,86.7405,86.8144,12237.0
2021-01-26 15:00:00,93.98,94.01,93.94,94.01,30760.0,86.8144,86.8421,86.7774,86.8421,30760.0
2021-01-26 15:10:00,94.01,94.03,93.97,94.01,28070.0,86.8421,86.8606,86.8051,86.8421,28070.0
2021-01-26 15:20:00,94.0,94.04,93.97,94.03,11278.0,86.8329,86.8698,86.8051,86.8606,11278.0
2021-01-26 15:30:00,94.03,94.03,93.89,93.89,48318.0,86.8606,86.8606,86.7312,86.7312,48318.0
2021-01-26 15:40:00,93.88,93.97,93.86,93.87,27474.0,86.722,86.8051,86.7035,86.7128,27474.0
2021-01-26 15:50:00,93.87,93.92,93.8,93.87,59565.0,86.7128,86.759,86.6481,86.7128,59565.0
2021-01-27 09:30:00,92.57,92.59,91.95,92.1,275429.0,85.5119,85.5304,84.9392,85.0777,275429.0
2021-01-27 09:40:00,92.07,92.07,91.67,91.71,114553.0,85.05,85.05,84.6805,84.7175,114553.0
2021-01-27 09:50:00,91.71,92.08,91.58,92.0,88358.0,84.7175,85.0593,84.5974,84.9854,88358.0
2021-01-27 10:00:00,91.98,92.31,91.94,92.28,120201.0,84.9669,85.2717,84.9299,85.244,120201.0
2021-01-27 10:10:00,92.33,92.33,92.12,92.28,44876.0,85.2902,85.2902,85.0962,85.244,44876.0
2021-01-27 10:20:00,92.31,92.51,92.31,92.43,38051.0,85.2717,85.4565,85.2717,85.3826,38051.0
2021-01-27 10:30:00,92.43,92.58,92.25,92.33,758569.0,85.3826,85.5211,85.2163,85.2902,758569.0
2021-01-27 10:40:00,92.37,92.57,92.33,92.56,35562.0,85.3271,85.5119,85.2902,85.5027,35562.0
2021-01-27 10:50:00,92.54,92.64,92.48,92.6,29918.0,85.4842,85.5766,85.4288,85.5396,29918.0
2021-01-27 11:00:00,92.6,92.61,92.44,92.46,59113.0,85.5396,85.5488,85.3918,85.4103,59113.0
2021-01-27 11:10:00,92.46,92.48,92.28,92.3,105200.0,85.4103,85.4288,85.244,85.2625,105200.0
2021-01-27 11:20:00,92.3,92.41,92.26,92.36,67212.0,85.2625,85.3641,85.2255,85.3179,67212.0
2021-01-27 11:30:00,92.36,92.4,92.22,92.36,111446.0,85.3179,85.3549,85.1886,85.3179,111446.0
2021-01-27 11:40:00,92.36,92.42,92.18,92.18,25103.0,85.3179,85.3733,85.1516,85.1516,25103.0
2021-01-27 11:50:00,92.19,92.23,91.98,91.98,31008.0,85.1609,85.1978,84.9669,84.9669,31008.0
2021-01-27 12:00:00,91.98,92.12,91.92,92.11,36915.0,84.9669,85.0962,84.9115,85.087,36915.0
2021-01-27 12:10:00,92.11,92.36,92.11,92.34,27117.0,85.087,85.3179,85.087,85.2994,27117.0
2021-01-27 12:20:00,92.34,92.39,92.33,92.35,75809.0,85.2994,85.3456,85.2902,85.3087,75809.0
2021-01-27 12:30:00,92.32,92.35,92.16,92.35,48499.0,85.281,85.3087,85.1332,85.3087,48499.0
2021-01-27 12:40:00,92.34,92.48,92.34,92.48,77425.0,85.2994,85.4288,85.2994,85.4288,77425.0
2021-01-27 12:50:00,92.48,92.54,92.44,92.52,32227.0,85.4288,85.4842,85.3918,85.4657,32227.0
2021-01-27 13:00:00,92.52,92.56,92.43,92.47,414864.0,85.4657,85.5027,85.3826,85.4195,414864.0
2021-01-27 13:10:00,92.48,92.48,92.34,92.41,86369.0,85.4288,85.4288,85.2994,85.3641,86369.0
2021-01-27 13:20:00,92.41,92.53,92.35,92.5,19063.0,85.3641,85.4749,85.3087,85.4472,19063.0
2021-01-27 13:30:00,92.48,92.51,92.41,92.43,26431.0,85.4288,85.4565,85.3641,85.3826,26431.0
2021-01-27 13:40:00,92.43,92.44,92.29,92.32,17578.0,85.3826,85.3918,85.2532,85.281,17578.0
2021-01-27 13:50:00,92.31,92.39,92.23,92.3,69614.0,85.2717,85.3456,85.1978,85.2625,69614.0
2021-01-27 14:00:00,92.31,92.43,92.23,92.3,46197.0,85.2717,85.3826,85.1978,85.2625,46197.0
2021-01-27 14:10:00,92.31,92.35,92.07,92.08,57283.0,85.2717,85.3087,85.05,85.0593,57283.0
2021-01-27 14:20:00,92.08,92.12,91.99,92.03,63000.0,85.0593,85.0962,84.9761,85.0131,63000.0
2021-01-27 14:30:00,92.02,92.02,91.69,91.83,117665.0,85.0038,85.0038,84.699,84.8283,117665.0
2021-01-27 14:40:00,91.78,91.99,91.64,91.7,72132.0,84.7821,84.9761,84.6528,84.7082,72132.0
2021-01-27 14:50:00,91.68,91.76,91.46,91.58,108742.0,84.6898,84.7637,84.4865,84.5974,108742.0
2021-01-27 15:00:00,91.58,91.7,91.48,91.59,88718.0,84.5974,84.7082,84.505,84.6066,88718.0
2021-01-27 15:10:00,91.6,91.78,91.53,91.66,144349.0,84.6159,84.7821,84.5512,84.6713,144349.0
2021-01-27 15:20:00,91.63,91.69,91.35,91.43,164224.0,84.6436,84.699,84.3849,84.4588,164224.0
2021-01-27 15:30:00,91.38,91.47,91.14,91.29,191578.0,84.4126,84.4958,84.1909,84.3295,191578.0
2021-01-27 15:40:00,91.29,91.47,91.2,91.44,197929.0,84.3295,84.4958,84.2463,84.468,197929.0
2021-01-27 15:50:00,91.42,91.56,91.38,91.48,303340.0,84.4496,84.5789,84.4126,84.505,303340.0
2021-01-28 09:30:00,91.87,91.99,91.75,91.8,395711.0,84.8653,84.9761,84.7544,84.8006,395711.0
2021-01-28 09:40:00,91.82,92.34,91.78,92.13,453121.0,84.8191,85.2994,84.7821,85.1054,453121.0
2021-01-28 09:50:00,92.11,92.25,92.04,92.05,219985.0,85.087,85.2163,85.0223,85.0315,219985.0
2021-01-28 10:00:00,92.08,92.43,91.99,92.27,259910.0,85.0593,85.3826,84.9761,85.2348,259910.0
2021-01-28 10:10:00,92.31,92.57,92.27,92.53,70383.0,85.2717,85.5119,85.2348,85.4749,70383.0
2021-01-28 10:20:00,92.53,92.62,92.35,92.36,76938.0,85.4749,85.5581,85.3087,85.3179,76938.0
2021-01-28 10:30:00,92.38,92.47,92.35,92.38,131285.0,85.3364,85.4195,85.3087,85.3364,131285.0
2021-01-28 10:40:00,92.42,92.53,92.22,92.5,100207.0,85.3733,85.4749,85.1886,85.4472,100207.0
2021-01-28 10:50:00,92.47,92.53,92.41,92.43,110767.0,85.4195,85.4749,85.3641,85.3826,110767.0
2021-01-28 11:00:00,92.5,92.67,92.48,92.67,47242.0,85.4472,85.6043,85.4288,85.6043,47242.0
2021-01-28 11:10:00,92.65,92.74,92.59,92.6,157769.0,85.5858,85.6689,85.5304,85.5396,157769.0
2021-01-28 11:20:00,92.6,92.61,92.48,92.52,346616.0,85.5396,85.5488,85.4288,85.4657,346616.0
2021-01-28 11:30:00,92.53,92.64,92.44,92.57,186769.0,85.4749,85.5766,85.3918,85.5119,186769.0
2021-01-28 11:40:00,92.58,92.65,92.52,92.61,73967.0,85.5211,85.5858,85.4657,85.5488,73967.0
2021-01-28 11:50:00,92.63,92.72,92.63,92.71,56249.0,85.5673,85.6505,85.5673,85.6412,56249.0
2021-01-28 12:00:00,92.71,92.86,92.71,92.85,164444.0,85.6412,85.7798,85.6412,85.7705,164444.0
2021-01-28 12:10:00,92.86,92.89,92.77,92.87,72817.0,85.7798,85.8075,85.6966,85.789,72817.0
2021-01-28 12:20:00,92.88,92.91,92.85,92.89,112696.0,85.7983,85.826,85.7705,85.8075,112696.0
2021-01-28 12:30:00,92.9,92.97,92.89,92.9,59226.0,85.8167,85.8814,85.8075,85.8167,59226.0
2021-01-28 12:40:00,92.89,92.98,92.88,92.97,48274.0,85.8075,85.8906,85.7983,85.8814,48274.0
2021-01-28 12:50:00,92.97,92.97,92.86,92.89,45183.0,85.8814,85.8814,85.7798,85.8075,45183.0
2021-01-28 13:00:00,92.9,92.98,92.84,92.88,35853.0,85.8167,85.8906,85.7613,85.7983,35853.0
2021-01-28 13:10:00,92.88,92.89,92.81,92.84,70728.0,85.7983,85.8075,85.7336,85.7613,70728.0
2021-01-28 13:20:00,92.84,92.95,92.81,92.91,40049.0,85.7613,85.8629,85.7336,85.826,40049.0
2021-01-28 13:30:00,92.92,93.07,92.9,93.06,214141.0,85.8352,85.9738,85.8167,85.9645,214141.0
2021-01-28 13:40:00,93.06,93.08,93.02,93.06,165870.0,85.9645,85.983,85.9276,85.9645,165870.0
2021-01-28 13:50:00,93.06,93.06,92.99,93.04,71537.0,85.9645,85.9645,85.8999,85.9461,71537.0
2021-01-28 14:00:00,93.05,93.06,92.99,92.99,75753.0,85.9553,85.9645,85.8999,85.8999,75753.0
2021-01-28 14:10:00,93.0,93.01,92.86,92.89,150566.0,85.9091,85.9183,85.7798,85.8075,150566.0
2021-01-28 14:20:00,92.9,92.92,92.82,92.9,25336.0,85.8167,85.8352,85.7428,85.8167,25336.0
2021-01-28 14:30:00,92.91,92.92,92.79,92.88,54573.0,85.826,85.8352,85.7151,85.7983,54573.0
2021-01-28 14:40:00,92.89,92.92,92.79,92.9,40127.0,85.8075,85.8352,85.7151,85.8167,40127.0
2021-01-28 14:50:00,92.9,92.93,92.75,92.87,29669.0,85.8167,85.8444,85.6782,85.789,29669.0
2021-01-28 15:00:00,92.85,92.85,92.75,92.8,45165.0,85.7705,85.7705,85.6782,85.7244,45165.0
2021-01-28 15:10:00,92.8,92.85,92.66,92.73,231792.0,85.7244,85.7705,85.595,85.6597,231792.0
2021-01-28 15:20:00,92.73,92.76,92.62,92.62,83951.0,85.6597,85.6874,85.5581,85.5581,83951.0
2021-01-28 15:30:00,92.62,92.72,92.52,92.59,324819.0,85.5581,85.6505,85.4657,85.5304,324819.0
2021-01-28 15:40:00,92.6,92.64,92.42,92.56,122352.0,85.5396,85.5766,85.3733,85.5027,122352.0
2021-01-28 15:50:00,92.57,92.59,92.27,92.27,454748.0,85.5119,85.5304,85.2348,85.2348,454748.0
2021-01-29 09:30:00,91.44,91.56,91.15,91.15,185261.0,84.468,84.5789,84.2002,84.2002,185261.0
2021-01-29 09:40:00,91.17,91.34,91.01,91.24,564098.0,84.2186,84.3757,84.0708,84.2833,564098.0
2021-01-29 09:50:00,91.23,91.51,91.13,91.41,168996.0,84.2741,84.5327,84.1817,84.4403,168996.0
2021-01-29 10:00:00,91.42,91.54,91.28,91.54,110601.0,84.4496,84.5604,84.3202,84.5604,110601.0
2021-01-29 10:10:00,91.54,91.65,91.49,91.51,90557.0,84.5604,84.662,84.5142,84.5327,90557.0
2021-01-29 10:20:00,91.51,91.73,91.51,91.66,146515.0,84.5327,84.7359,84.5327,84.6713,146515.0
2021-01-29 10:30:00,91.67,91.75,91.52,91.53,190682.0,84.6805,84.7544,84.542,84.5512,190682.0
2021-01-29 10:40:00,91.53,91.53,91.28,91.45,147842.0,84.5512,84.5512,84.3202,84.4773,147842.0
2021-01-29 10:50:00,91.44,91.56,91.41,91.53,30699.0,84.468,84.5789,84.4403,84.5512,30699.0
2021-01-29 11:00:00,91.53,91.58,91.29,91.35,44349.0,84.5512,84.5974,84.3295,84.3849,44349.0
2021-01-29 11:10:00,91.34,91.34,91.08,91.14,30057.0,84.3757,84.3757,84.1355,84.1909,30057.0
2021-01-29 11:20:00,91.12,91.19,90.91,90.93,119317.0,84.1724,84.2371,83.9785,83.9969,119317.0
2021-01-29 11:30:00,90.92,90.99,90.72,90.86,79598.0,83.9877,84.0524,83.8029,83.9323,79598.0
2021-01-29 11:40:00,90.87,90.96,90.83,90.92,72370.0,83.9415,84.0246,83.9046,83.9877,72370.0
2021-01-29 11:50:00,90.93,90.98,90.82,90.97,32915.0,83.9969,84.0431,83.8953,84.0339,32915.0
2021-01-29 12:00:00,90.94,90.99,90.89,90.93,17816.0,84.0062,84.0524,83.96,83.9969,17816.0
2021-01-29 12:10:00,90.95,91.01,90.61,90.61,43051.0,84.0154,84.0708,83.7013,83.7013,43051.0
2021-01-29 12:20:00,90.61,90.61,90.45,90.52,61259.0,83.7013,83.7013,83.5535,83.6182,61259.0
2021-01-29 12:30:00,90.5,90.6,90.26,90.28,47556.0,83.5997,83.6921,83.378,83.3965,47556.0
2021-01-29 12:40:00,90.3,90.44,90.01,90.01,157390.0,83.415,83.5443,83.1471,83.1471,157390.0
2021-01-29 12:50:00,90.03,90.41,90.03,90.17,88877.0,83.1656,83.5166,83.1656,83.2949,88877.0
2021-01-29 13:00:00,90.14,90.36,90.09,90.25,56529.0,83.2672,83.4704,83.221,83.3688,56529.0
2021-01-29 13:10:00,90.24,90.27,89.97,90.0,49884.0,83.3595,83.3873,83.1101,83.1378,49884.0
2021-01-29 13:20:00,90.0,90.49,90.0,90.49,39789.0,83.1378,83.5905,83.1378,83.5905,39789.0
2021-01-29 13:30:00,90.48,90.49,90.38,90.46,18163.0,83.5812,83.5905,83.4889,83.5628,18163.0
2021-01-29 13:40:00,90.44,90.56,90.29,90.29,67650.0,83.5443,83.6551,83.4057,83.4057,67650.0
2021-01-29 13:50:00,90.32,90.36,90.23,90.26,54201.0,83.4334,83.4704,83.3503,83.378,54201.0
2021-01-29 14:00:00,90.26,90.63,90.25,90.63,184398.0,83.378,83.7198,83.3688,83.7198,184398.0
2021-01-29 14:10:00,90.63,90.66,90.56,90.63,16191.0,83.7198,83.7475,83.6551,83.7198,16191.0
2021-01-29 14:20:00,90.62,90.66,90.48,90.52,15642.0,83.7106,83.7475,83.5812,83.6182,15642.0
2021-01-29 14:30:00,90.5,90.5,90.3,90.38,76240.0,83.5997,83.5997,83.415,83.4889,76240.0
2021-01-29 14:40:00,90.37,90.52,90.27,90.42,86768.0,83.4796,83.6182,83.3873,83.5258,86768.0
2021-01-29 14:50:00,90.42,90.53,90.39,90.44,29573.0,83.5258,83.6274,83.4981,83.5443,29573.0
2021-01-29 15:00:00,90.46,90.77,90.46,90.75,109626.0,83.5628,83.8491,83.5628,83.8307,109626.0
2021-01-29 15:10:00,90.77,90.88,90.77,90.83,62961.0,83.8491,83.9507,83.8491,83.9046,62961.0
2021-01-29 15:20:00,90.83,90.93,90.74,90.75,48200.0,83.9046,83.9969,83.8214,83.8307,48200.0
2021-01-29 15:30:00,90.77,90.93,90.63,90.63,75586.0,83.8491,83.9969,83.7198,83.7198,75586.0
2021-01-29 15:40:00,90.6,90.63,90.42,90.51,125310.0,83.6921,83.7198,83.5258,83.609,125310.0
2021-01-29 15:50:00,90.51,90.84,90.4,90.42,441452.0,83.609,83.9138,83.5073,83.5258,441452.0
2021-02-01 09:30:00,91.49,91.63,91.42,91.49,935972.0,84.5142,84.6436,84.4496,84.5142,935972.0
2021-02-01 09:40:00,91.49,91.54,91.22,91.23,898134.0,84.5142,84.5604,84.2648,84.2741,898134.0
2021-02-01 09:50:00,91.21,91.3,91.02,91.26,215888.0,84.2556,84.3387,84.0801,84.3018,215888.0
2021-02-01 10:00:00,91.25,91.35,91.11,91.15,90882.0,84.2925,84.3849,84.1632,84.2002,90882.0
2021-02-01 10:10:00,91.14,91.36,91.13,91.34,55046.0,84.1909,84.3941,84.1817,84.3757,55046.0
2021-02-01 10:20:00,91.34,91.47,91.3,91.35,32405.0,84.3757,84.4958,84.3387,84.3849,32405.0
2021-02-01 10:30:00,91.35,91.52,91.35,91.38,49867.0,84.3849,84.542,84.3849,84.4126,49867.0
2021-02-01 10:40:00,91.37,91.52,91.31,91.47,34266.0,84.4034,84.542,84.348,84.4958,34266.0
2021-02-01 10:50:00,91.45,91.46,91.19,91.27,49835.0,84.4773,84.4865,84.2371,84.311,49835.0
2021-02-01 11:00:00,91.26,91.4,91.15,91.38,94117.0,84.3018,84.4311,84.2002,84.4126,94117.0
2021-02-01 11:10:00,91.37,91.46,91.33,91.46,249588.0,84.4034,84.4865,84.3664,84.4865,249588.0
2021-02-01 11:20:00,91.46,91.64,91.45,91.6,127557.0,84.4865,84.6528,84.4773,84.6159,127557.0
2021-02-01 11:30:00,91.59,91.64,91.55,91.61,80479.0,84.6066,84.6528,84.5697,84.6251,80479.0
2021-02-01 11:40:00,91.62,91.82,91.62,91.81,59983.0,84.6343,84.8191,84.6343,84.8098,59983.0
2021-02-01 11:50:00,91.8,91.81,91.65,91.66,70871.0,84.8006,84.8098,84.662,84.6713,70871.0
2021-02-01 12:00:00,91.66,91.77,91.66,91.72,51696.0,84.6713,84.7729,84.6713,84.7267,51696.0
2021-02-01 12:10:00,91.72,91.84,91.72,91.81,30243.0,84.7267,84.8376,84.7267,84.8098,30243.0
2021-02-01 12:20:00,91.81,91.84,91.8,91.82,30951.0,84.8098,84.8376,84.8006,84.8191,30951.0
2021-02-01 12:30:00,91.83,91.87,91.76,91.77,126960.0,84.8283,84.8653,84.7637,84.7729,126960.0
2021-02-01 12:40:00,91.77,91.83,91.74,91.8,33869.0,84.7729,84.8283,84.7452,84.8006,33869.0
2021-02-01 12:50:00,91.8,91.91,91.8,91.91,16922.0,84.8006,84.9022,84.8006,84.9022,16922.0
2021-02-01 13:00:00,91.91,91.92,91.83,91.88,104300.0,84.9022,84.9115,84.8283,84.8745,104300.0
2021-02-01 13:10:00,91.87,91.91,91.83,91.91,33062.0,84.8653,84.9022,84.8283,84.9022,33062.0
2021-02-01 13:20:00,91.91,91.96,91.9,91.92,29118.0,84.9022,84.9484,84.893,84.9115,29118.0
2021-02-01 13:30:00,91.92,91.97,91.84,91.86,55667.0,84.9115,84.9576,84.8376,84.856,55667.0
2021-02-01 13:40:00,91.86,91.87,91.8,91.81,35875.0,84.856,84.8653,84.8006,84.8098,35875.0
2021-02-01 13:50:00,91.81,91.93,91.8,91.93,38339.0,84.8098,84.9207,84.8006,84.9207,38339.0
2021-02-01 14:00:00,91.93,91.94,91.85,91.92,32227.0,84.9207,84.9299,84.8468,84.9115,32227.0
2021-02-01 14:10:00,91.92,92.03,91.91,92.01,54561.0,84.9115,85.0131,84.9022,84.9946,54561.0
2021-02-01 14:20:00,92.01,92.05,91.96,92.05,56547.0,84.9946,85.0315,84.9484,85.0315,56547.0
2021-02-01 14:30:00,92.05,92.07,92.03,92.05,77552.0,85.0315,85.05,85.0131,85.0315,77552.0
2021-02-01 14:40:00,92.05,92.11,92.04,92.09,37749.0,85.0315,85.087,85.0223,85.0685,37749.0
2021-02-01 14:50:00,92.09,92.12,92.0,92.03,42058.0,85.0685,85.0962,84.9854,85.0131,42058.0
2021-02-01 15:00:00,92.03,92.12,92.03,92.11,33319.0,85.0131,85.0962,85.0131,85.087,33319.0
2021-02-01 15:10:00,92.11,92.11,92.01,92.03,76677.0,85.087,85.087,84.9946,85.0131,76677.0
2021-02-01 15:20:00,92.05,92.06,91.95,92.01,47051.0,85.0315,85.0408,84.9392,84.9946,47051.0
2021-02-01 15:30:00,92.01,92.07,91.95,92.04,122131.0,84.9946,85.05,84.9392,85.0223,122131.0
2021-02-01 15:40:00,92.03,92.07,91.98,92.04,108362.0,85.0131,85.05,84.9669,85.0223,108362.0
2021-02-01 15:50:00,92.03,92.12,91.93,91.96,242508.0,85.0131,85.0962,84.9207,84.9484,242508.0
2021-02-02 09:30:00,92.79,92.95,92.76,92.87,106587.0,85.7151,85.8629,85.6874,85.789,106587.0
2021-02-02 09:40:00,92.91,92.98,92.82,92.95,106881.0,85.826,85.8906,85.7428,85.8629,106881.0
2021-02-02 09:50:00,92.95,92.95,92.8,92.9,44076.0,85.8629,85.8629,85.7244,85.8167,44076.0
2021-02-02 10:00:00,92.89,93.02,92.89,92.99,43093.0,85.8075,85.9276,85.8075,85.8999,43093.0
2021-02-02 10:10:00,93.0,93.13,92.91,93.12,58158.0,85.9091,86.0292,85.826,86.02,58158.0
2021-02-02 10:20:00,93.13,93.14,92.98,92.98,18487.0,86.0292,86.0384,85.8906,85.8906,18487.0
2021-02-02 10:30:00,92.97,93.09,92.97,93.03,44087.0,85.8814,85.9922,85.8814,85.9368,44087.0
2021-02-02 10:40:00,93.05,93.11,92.96,93.11,38817.0,85.9553,86.0107,85.8722,86.0107,38817.0
2021-02-02 10:50:00,93.11,93.15,93.07,93.12,41492.0,86.0107,86.0477,85.9738,86.02,41492.0
2021-02-02 11:00:00,93.11,93.21,93.08,93.2,41012.0,86.0107,86.1031,85.983,86.0939,41012.0
2021-02-02 11:10:00,93.22,93.31,93.18,93.31,49763.0,86.1123,86.1955,86.0754,86.1955,49763.0
2021-02-02 11:20:00,93.31,93.32,93.23,93.25,45223.0,86.1955,86.2047,86.1216,86.14,45223.0
2021-02-02 11:30:00,93.24,93.31,93.19,93.28,40841.0,86.1308,86.1955,86.0846,86.1678,40841.0
2021-02-02 11:40:00,93.28,93.33,93.26,93.28,32815.0,86.1678,86.2139,86.1493,86.1678,32815.0
2021-02-02 11:50:00,93.3,93.33,93.28,93.33,15604.0,86.1862,86.2139,86.1678,86.2139,15604.0
2021-02-02 12:00:00,93.33,93.36,93.31,93.34,27068.0,86.2139,86.2417,86.1955,86.2232,27068.0
2021-02-02 12:10:00,93.34,93.39,93.31,93.31,24417.0,86.2232,86.2694,86.1955,86.1955,24417.0
2021-02-02 12:20:00,93.32,93.33,93.25,93.28,20673.0,86.2047,86.2139,86.14,86.1678,20673.0
2021-02-02 12:30:00,93.28,93.32,93.27,93.29,20914.0,86.1678,86.2047,86.1585,86.177,20914.0
2021-02-02 12:40:00,93.28,93.3,93.25,93.27,29160.0,86.1678,86.1862,86.14,86.1585,29160.0
2021-02-02 12:50:00,93.27,93.33,93.22,93.33,63924.0,86.1585,86.2139,86.1123,86.2139,63924.0
2021-02-02 13:00:00,93.34,93.36,93.31,93.31,58354.0,86.2232,86.2417,86.1955,86.1955,58354.0
2021-02-02 13:10:00,93.31,93.34,93.23,93.23,18874.0,86.1955,86.2232,86.1216,86.1216,18874.0
2021-02-02 13:20:00,93.23,93.26,93.21,93.25,22259.0,86.1216,86.1493,86.1031,86.14,22259.0
2021-02-02 13:30:00,93.25,93.33,93.25,93.33,18559.0,86.14,86.2139,86.14,86.2139,18559.0
2021-02-02 13:40:00,93.34,93.36,93.3,93.31,23662.0,86.2232,86.2417,86.1862,86.1955,23662.0
2021-02-02 13:50:00,93.3,93.31,93.25,93.29,29591.0,86.1862,86.1955,86.14,86.177,29591.0
2021-02-02 14:00:00,93.29,93.33,93.27,93.31,28130.0,86.177,86.2139,86.1585,86.1955,28130.0
2021-02-02 14:10:00,93.31,93.34,93.27,93.29,22546.0,86.1955,86.2232,86.1585,86.177,22546.0
2021-02-02 14:20:00,93.3,93.33,93.26,93.28,36998.0,86.1862,86.2139,86.1493,86.1678,36998.0
2021-02-02 14:30:00,93.28,93.4,93.28,93.39,29447.0,86.1678,86.2786,86.1678,86.2694,29447.0
2021-02-02 14:40:00,93.39,93.4,93.37,93.39,21879.0,86.2694,86.2786,86.2509,86.2694,21879.0
2021-02-02 14:50:00,93.39,93.4,93.34,93.39,56696.0,86.2694,86.2786,86.2232,86.2694,56696.0
2021-02-02 15:00:00,93.4,93.4,93.32,93.36,32009.0,86.2786,86.2786,86.2047,86.2417,32009.0
2021-02-02 15:10:00,93.36,93.36,93.27,93.31,55042.0,86.2417,86.2417,86.1585,86.1955,55042.0
2021-02-02 15:20:00,93.33,93.35,93.3,93.34,44700.0,86.2139,86.2324,86.1862,86.2232,44700.0
2021-02-02 15:30:00,93.34,93.35,93.29,93.33,74139.0,86.2232,86.2324,86.177,86.2139,74139.0
2021-02-02 15:40:00,93.34,93.37,93.27,93.34,78297.0,86.2232,86.2509,86.1585,86.2232,78297.0
2021-02-02 15:50:00,93.33,93.39,93.17,93.18,466245.0,86.2139,86.2694,86.0661,86.0754,466245.0
2021-02-03 09:30:00,93.37,93.5,93.32,93.33,62340.0,86.2509,86.371,86.2047,86.2139,62340.0
2021-02-03 09:40:00,93.32,93.45,93.32,93.42,39690.0,86.2047,86.3248,86.2047,86.2971,39690.0
2021-02-03 09:50:00,93.41,93.51,93.33,93.49,69062.0,86.2878,86.3802,86.2139,86.3617,69062.0
2021-02-03 10:00:00,93.51,93.54,93.41,93.43,34077.0,86.3802,86.4079,86.2878,86.3063,34077.0
2021-02-03 10:10:00,93.44,93.44,93.22,93.22,631923.0,86.3156,86.3156,86.1123,86.1123,631923.0
2021-02-03 10:20:00,93.22,93.27,93.03,93.04,46198.0,86.1123,86.1585,85.9368,85.9461,46198.0
2021-02-03 10:30:00,93.04,93.15,93.01,93.09,42935.0,85.9461,86.0477,85.9183,85.9922,42935.0
2021-02-03 10:40:00,93.08,93.24,93.07,93.23,14816.0,85.983,86.1308,85.9738,86.1216,14816.0
2021-02-03 10:50:00,93.23,93.34,93.15,93.28,49326.0,86.1216,86.2232,86.0477,86.1678,49326.0
2021-02-03 11:00:00,93.28,93.34,93.28,93.33,35262.0,86.1678,86.2232,86.1678,86.2139,35262.0
2021-02-03 11:10:00,93.34,93.34,93.25,93.29,22823.0,86.2232,86.2232,86.14,86.177,22823.0
2021-02-03 11:20:00,93.3,93.38,93.27,93.3,33195.0,86.1862,86.2601,86.1585,86.1862,33195.0
2021-02-03 11:30:00,93.31,93.38,93.25,93.37,35921.0,86.1955,86.2601,86.14,86.2509,35921.0
2021-02-03 11:40:00,93.38,93.44,93.35,93.42,23486.0,86.2601,86.3156,86.2324,86.2971,23486.0
2021-02-03 11:50:00,93.42,93.49,93.4,93.46,39617.0,86.2971,86.3617,86.2786,86.334,39617.0
2021-02-03 12:00:00,93.47,93.47,93.43,93.45,28062.0,86.3433,86.3433,86.3063,86.3248,28062.0
2021-02-03 12:10:00,93.44,93.45,93.4,93.44,31798.0,86.3156,86.3248,86.2786,86.3156,31798.0
2021-02-03 12:20:00,93.44,93.45,93.41,93.42,20454.0,86.3156,86.3248,86.2878,86.2971,20454.0
2021-02-03 12:30:00,93.43,93.44,93.35,93.44,23450.0,86.3063,86.3156,86.2324,86.3156,23450.0
2021-02-03 12:40:00,93.46,93.53,93.45,93.51,29624.0,86.334,86.3987,86.3248,86.3802,29624.0
2021-02-03 12:50:00,93.51,93.53,93.48,93.51,27838.0,86.3802,86.3987,86.3525,86.3802,27838.0
2021-02-03 13:00:00,93.51,93.52,93.46,93.48,24383.0,86.3802,86.3895,86.334,86.3525,24383.0
2021-02-03 13:10:00,93.48,93.51,93.45,93.46,15448.0,86.3525,86.3802,86.3248,86.334,15448.0
2021-02-03 13:20:00,93.45,93.51,93.45,93.51,9357.0,86.3248,86.3802,86.3248,86.3802,9357.0
2021-02-03 13:30:00,93.51,93.58,93.48,93.58,32005.0,86.3802,86.4449,86.3525,86.4449,32005.0
2021-02-03 13:40:00,93.58,93.61,93.56,93.59,30307.0,86.4449,86.4726,86.4264,86.4541,30307.0
2021-02-03 13:50:00,93.59,93.6,93.57,93.59,27345.0,86.4541,86.4634,86.4356,86.4541,27345.0
2021-02-03 14:00:00,93.59,93.65,93.59,93.65,28654.0,86.4541,86.5095,86.4541,86.5095,28654.0
2021-02-03 14:10:00,93.64,93.64,93.58,93.6,20427.0,86.5003,86.5003,86.4449,86.4634,20427.0
2021-02-03 14:20:00,93.6,93.64,93.6,93.64,31186.0,86.4634,86.5003,86.4634,86.5003,31186.0
2021-02-03 14:30:00,93.64,93.66,93.63,93.64,43260.0,86.5003,86.5188,86.4911,86.5003,43260.0
2021-02-03 14:40:00,93.64,93.65,93.59,93.6,21874.0,86.5003,86.5095,86.4541,86.4634,21874.0
2021-02-03 14:50:00,93.59,93.61,93.55,93.56,56797.0,86.4541,86.4726,86.4172,86.4264,56797.0
2021-02-03 15:00:00,93.55,93.57,93.5,93.56,24306.0,86.4172,86.4356,86.371,86.4264,24306.0
2021-02-03 15:10:00,93.55,93.57,93.46,93.46,41995.0,86.4172,86.4356,86.334,86.334,41995.0
2021-02-03 15:20:00,93.46,93.51,93.41,93.43,42526.0,86.334,86.3802,86.2878,86.3063,42526.0
2021-02-03 15:30:00,93.44,93.5,93.42,93.45,72877.0,86.3156,86.371,86.2971,86.3248,72877.0
2021-02-03 15:40:00,93.44,93.51,93.43,93.46,84428.0,86.3156,86.3802,86.3063,86.334,84428.0
2021-02-03 15:50:00,93.45,93.47,93.37,93.37,135292.0,86.3248,86.3433,86.2509,86.2509,135292.0
2021-02-04 09:30:00,93.47,93.47,93.33,93.38,68655.0,86.3433,86.3433,86.2139,86.2601,68655.0
2021-02-04 09:40:00,93.38,93.51,93.35,93.51,94438.0,86.2601,86.3802,86.2324,86.3802,94438.0
2021-02-04 09:50:00,93.51,93.55,93.41,93.54,34304.0,86.3802,86.4172,86.2878,86.4079,34304.0
2021-02-04 10:00:00,93.55,93.6,93.46,93.57,97353.0,86.4172,86.4634,86.334,86.4356,97353.0
2021-02-04 10:10:00,93.56,93.67,93.56,93.67,33446.0,86.4264,86.528,86.4264,86.528,33446.0
2021-02-04 10:20:00,93.66,93.69,93.49,93.5,24159.0,86.5188,86.5465,86.3617,86.371,24159.0
2021-02-04 10:30:00,93.5,93.54,93.46,93.5,32722.0,86.371,86.4079,86.334,86.371,32722.0
2021-02-04 10:40:00,93.51,93.55,93.49,93.55,20285.0,86.3802,86.4172,86.3617,86.4172,20285.0
2021-02-04 10:50:00,93.55,93.64,93.55,93.6,15596.0,86.4172,86.5003,86.4172,86.4634,15596.0
2021-02-04 11:00:00,93.61,93.71,93.6,93.68,9352.0,86.4726,86.565,86.4634,86.5373,9352.0
2021-02-04 11:10:00,93.69,93.69,93.62,93.67,80590.0,86.5465,86.5465,86.4818,86.528,80590.0
2021-02-04 11:20:00,93.66,93.73,93.66,93.68,38312.0,86.5188,86.5834,86.5188,86.5373,38312.0
2021-02-04 11:30:00,93.68,93.72,93.66,93.7,17509.0,86.5373,86.5742,86.5188,86.5557,17509.0
2021-02-04 11:40:00,93.68,93.72,93.63,93.72,14295.0,86.5373,86.5742,86.4911,86.5742,14295.0
2021-02-04 11:50:00,93.73,93.73,93.67,93.71,4352.0,86.5834,86.5834,86.528,86.565,4352.0
2021-02-04 12:00:00,93.72,93.76,93.69,93.74,26800.0,86.5742,86.6112,86.5465,86.5927,26800.0
2021-02-04 12:10:00,93.74,93.79,93.73,93.77,17925.0,86.5927,86.6389,86.5834,86.6204,17925.0
2021-02-04 12:20:00,93.76,93.77,93.71,93.71,22548.0,86.6112,86.6204,86.565,86.565,22548.0
2021-02-04 12:30:00,93.72,93.78,93.71,93.72,20277.0,86.5742,86.6296,86.565,86.5742,20277.0
2021-02-04 12:40:00,93.72,93.75,93.7,93.74,11133.0,86.5742,86.6019,86.5557,86.5927,11133.0
2021-02-04 12:50:00,93.73,93.74,93.69,93.71,13416.0,86.5834,86.5927,86.5465,86.565,13416.0
2021-02-04 13:00:00,93.72,93.76,93.71,93.75,274559.0,86.5742,86.6112,86.565,86.6019,274559.0
2021-02-04 13:10:00,93.75,93.81,93.74,93.79,184986.0,86.6019,86.6573,86.5927,86.6389,184986.0
2021-02-04 13:20:00,93.79,93.81,93.78,93.81,15704.0,86.6389,86.6573,86.6296,86.6573,15704.0
2021-02-04 13:30:00,93.81,93.82,93.79,93.8,12200.0,86.6573,86.6666,86.6389,86.6481,12200.0
2021-02-04 13:40:00,93.81,93.83,93.79,93.83,14311.0,86.6573,86.6758,86.6389,86.6758,14311.0
2021-02-04 13:50:00,93.83,93.83,93.8,93.81,8147.0,86.6758,86.6758,86.6481,86.6573,8147.0
2021-02-04 14:00:00,93.8,93.86,93.8,93.83,9788.0,86.6481,86.7035,86.6481,86.6758,9788.0
2021-02-04 14:10:00,93.83,93.85,93.79,93.81,72865.0,86.6758,86.6943,86.6389,86.6573,72865.0
2021-02-04 14:20:00,93.81,93.82,93.78,93.8,8236.0,86.6573,86.6666,86.6296,86.6481,8236.0
2021-02-04 14:30:00,93.8,93.84,93.79,93.82,14050.0,86.6481,86.6851,86.6389,86.6666,14050.0
2021-02-04 14:40:00,93.8,93.84,93.8,93.83,10154.0,86.6481,86.6851,86.6481,86.6758,10154.0
2021-02-04 14:50:00,93.83,93.86,93.8,93.86,7654.0,86.6758,86.7035,86.6481,86.7035,7654.0
2021-02-04 15:00:00,93.83,93.83,93.8,93.83,48974.0,86.6758,86.6758,86.6481,86.6758,48974.0
2021-02-04 15:10:00,93.82,93.82,93.77,93.77,41622.0,86.6666,86.6666,86.6204,86.6204,41622.0
2021-02-04 15:20:00,93.77,93.79,93.75,93.78,73602.0,86.6204,86.6389,86.6019,86.6296,73602.0
2021-02-04 15:30:00,93.79,93.82,93.77,93.77,86534.0,86.6389,86.6666,86.6204,86.6204,86534.0
2021-02-04 15:40:00,93.77,93.84,93.77,93.79,106264.0,86.6204,86.6851,86.6204,86.6389,106264.0
2021-02-04 15:50:00,93.8,94.0,93.8,94.0,453790.0,86.6481,86.8329,86.6481,86.8329,453790.0
2021-02-05 09:30:00,94.45,94.5,94.3,94.35,55107.0,87.2485,87.2947,87.11,87.1562,55107.0
2021-02-05 09:40:00,94.34,94.45,94.34,94.42,79668.0,87.1469,87.2485,87.1469,87.2208,79668.0
2021-02-05 09:50:00,94.42,94.44,94.28,94.3,43541.0,87.2208,87.2393,87.0915,87.11,43541.0
2021-02-05 10:00:00,94.29,94.35,94.25,94.33,61968.0,87.1007,87.1562,87.0638,87.1377,61968.0
2021-02-05 10:10:00,94.33,94.33,94.14,94.14,49760.0,87.1377,87.1377,86.9622,86.9622,49760.0
2021-02-05 10:20:00,94.15,94.3,94.13,94.29,89148.0,86.9714,87.11,86.9529,87.1007,89148.0
2021-02-05 10:30:00,94.3,94.42,94.3,94.42,111543.0,87.11,87.2208,87.11,87.2208,111543.0
2021-02-05 10:40:00,94.42,94.49,94.39,94.48,216514.0,87.2208,87.2855,87.1931,87.2763,216514.0
2021-02-05 10:50:00,94.48,94.53,94.46,94.48,105175.0,87.2763,87.3224,87.2578,87.2763,105175.0
2021-02-05 11:00:00,94.48,94.51,94.4,94.41,105279.0,87.2763,87.304,87.2024,87.2116,105279.0
2021-02-05 11:10:00,94.41,94.43,94.36,94.38,128284.0,87.2116,87.2301,87.1654,87.1839,128284.0
2021-02-05 11:20:00,94.38,94.45,94.37,94.43,81594.0,87.1839,87.2485,87.1746,87.2301,81594.0
2021-02-05 11:30:00,94.42,94.5,94.42,94.49,36970.0,87.2208,87.2947,87.2208,87.2855,36970.0
2021-02-05 11:40:00,94.48,94.5,94.47,94.49,15555.0,87.2763,87.2947,87.267,87.2855,15555.0
2021-02-05 11:50:00,94.5,94.5,94.39,94.4,40975.0,87.2947,87.2947,87.1931,87.2024,40975.0
2021-02-05 12:00:00,94.4,94.49,94.37,94.48,37995.0,87.2024,87.2855,87.1746,87.2763,37995.0
2021-02-05 12:10:00,94.47,94.52,94.47,94.51,28319.0,87.267,87.3132,87.267,87.304,28319.0
2021-02-05 12:20:00,94.51,94.53,94.49,94.52,28074.0,87.304,87.3224,87.2855,87.3132,28074.0
2021-02-05 12:30:00,94.52,94.54,94.51,94.54,21789.0,87.3132,87.3317,87.304,87.3317,21789.0
2021-02-05 12:40:00,94.54,94.6,94.54,94.58,59805.0,87.3317,87.3871,87.3317,87.3686,59805.0
2021-02-05 12:50:00,94.57,94.63,94.57,94.63,26469.0,87.3594,87.4148,87.3594,87.4148,26469.0
2021-02-05 13:00:00,94.62,94.62,94.54,94.55,26654.0,87.4056,87.4056,87.3317,87.3409,26654.0
2021-02-05 13:10:00,94.56,94.62,94.55,94.62,31292.0,87.3502,87.4056,87.3409,87.4056,31292.0
2021-02-05 13:20:00,94.61,94.61,94.53,94.56,44084.0,87.3963,87.3963,87.3224,87.3502,44084.0
2021-02-05 13:30:00,94.56,94.58,94.53,94.57,30030.0,87.3502,87.3686,87.3224,87.3594,30030.0
2021-02-05 13:40:00,94.57,94.57,94.53,94.56,78119.0,87.3594,87.3594,87.3224,87.3502,78119.0
2021-02-05 13:50:00,94.55,94.55,94.47,94.48,60521.0,87.3409,87.3409,87.267,87.2763,60521.0
2021-02-05 14:00:00,94.48,94.52,94.45,94.5,97161.0,87.2763,87.3132,87.2485,87.2947,97161.0
2021-02-05 14:10:00,94.5,94.53,94.47,94.47,25551.0,87.2947,87.3224,87.267,87.267,25551.0
2021-02-05 14:20:00,94.48,94.53,94.47,94.52,33030.0,87.2763,87.3224,87.267,87.3132,33030.0
2021-02-05 14:30:00,94.53,94.56,94.49,94.53,33054.0,87.3224,87.3502,87.2855,87.3224,33054.0
2021-02-05 14:40:00,94.53,94.53,94.47,94.47,26153.0,87.3224,87.3224,87.267,87.267,26153.0
2021-02-05 14:50:00,94.45,94.48,94.42,94.46,37603.0,87.2485,87.2763,87.2208,87.2578,37603.0
2021-02-05 15:00:00,94.46,94.47,94.41,94.42,40895.0,87.2578,87.267,87.2116,87.2208,40895.0
2021-02-05 15:10:00,94.42,94.5,94.41,94.47,64742.0,87.2208,87.2947,87.2116,87.267,64742.0
2021-02-05 15:20:00,94.47,94.48,94.4,94.4,93586.0,87.267,87.2763,87.2024,87.2024,93586.0
2021-02-05 15:30:00,94.4,94.49,94.4,94.43,33491.0,87.2024,87.2855,87.2024,87.2301,33491.0
2021-02-05 15:40:00,94.43,94.5,94.42,94.46,603390.0,87.2301,87.2947,87.2208,87.2578,603390.0
2021-02-05 15:50:00,94.42,94.57,94.4,94.54,544914.0,87.2208,87.3594,87.2024,87.3317,544914.0
2021-02-08 09:30:00,94.95,95.05,94.92,95.01,45918.0,87.7104,87.8028,87.6827,87.7659,45918.0
2021-02-08 09:40:00,95.01,95.09,95.0,95.07,18463.0,87.7659,87.8398,87.7566,87.8213,18463.0
2021-02-08 09:50:00,95.09,95.13,95.05,95.09,26562.0,87.8398,87.8767,87.8028,87.8398,26562.0
2021-02-08 10:00:00,95.09,95.16,95.09,95.15,31381.0,87.8398,87.9044,87.8398,87.8952,31381.0
2021-02-08 10:10:00,95.15,95.15,95.07,95.12,164552.0,87.8952,87.8952,87.8213,87.8675,164552.0
2021-02-08 10:20:00,95.12,95.12,94.99,95.06,49870.0,87.8675,87.8675,87.7474,87.812,49870.0
2021-02-08 10:30:00,95.05,95.09,95.04,95.08,120526.0,87.8028,87.8398,87.7936,87.8305,120526.0
2021-02-08 10:40:00,95.09,95.16,95.08,95.12,12589.0,87.8398,87.9044,87.8305,87.8675,12589.0
2021-02-08 10:50:00,95.12,95.14,95.04,95.09,31840.0,87.8675,87.8859,87.7936,87.8398,31840.0
2021-02-08 11:00:00,95.09,95.11,95.02,95.03,25895.0,87.8398,87.8582,87.7751,87.7843,25895.0
2021-02-08 11:10:00,95.03,95.04,94.92,94.93,53118.0,87.7843,87.7936,87.6827,87.692,53118.0
2021-02-08 11:20:00,94.92,94.97,94.91,94.95,42341.0,87.6827,87.7289,87.6735,87.7104,42341.0
2021-02-08 11:30:00,94.96,94.96,94.8,94.82,31400.0,87.7197,87.7197,87.5719,87.5903,31400.0
2021-02-08 11:40:00,94.8,94.88,94.76,94.88,27048.0,87.5719,87.6458,87.5349,87.6458,27048.0
2021-02-08 11:50:00,94.88,94.92,94.88,94.88,48725.0,87.6458,87.6827,87.6458,87.6458,48725.0
2021-02-08 12:00:00,94.89,94.91,94.88,94.9,25833.0,87.655,87.6735,87.6458,87.6642,25833.0
2021-02-08 12:10:00,94.91,94.96,94.91,94.95,19520.0,87.6735,87.7197,87.6735,87.7104,19520.0
2021-02-08 12:20:00,94.95,94.98,94.94,94.96,27597.0,87.7104,87.7381,87.7012,87.7197,27597.0
2021-02-08 12:30:00,94.95,94.96,94.92,94.92,26230.0,87.7104,87.7197,87.6827,87.6827,26230.0
2021-02-08 12:40:00,94.93,94.97,94.92,94.96,37890.0,87.692,87.7289,87.6827,87.7197,37890.0
2021-02-08 12:50:00,94.96,94.96,94.89,94.91,29053.0,87.7197,87.7197,87.655,87.6735,29053.0
2021-02-08 13:00:00,94.9,94.9,94.87,94.88,20220.0,87.6642,87.6642,87.6365,87.6458,20220.0
2021-02-08 13:10:00,94.88,94.93,94.88,94.93,39535.0,87.6458,87.692,87.6458,87.692,39535.0
2021-02-08 13:20:00,94.92,94.94,94.9,94.91,83473.0,87.6827,87.7012,87.6642,87.6735,83473.0
2021-02-08 13:30:00,94.91,94.97,94.91,94.96,100643.0,87.6735,87.7289,87.6735,87.7197,100643.0
2021-02-08 13:40:00,94.97,94.97,94.92,94.93,125606.0,87.7289,87.7289,87.6827,87.692,125606.0
2021-02-08 13:50:00,94.94,94.94,94.83,94.86,80010.0,87.7012,87.7012,87.5996,87.6273,80010.0
2021-02-08 14:00:00,94.86,94.91,94.86,94.9,44346.0,87.6273,87.6735,87.6273,87.6642,44346.0
2021-02-08 14:10:00,94.9,94.91,94.88,94.89,40496.0,87.6642,87.6735,87.6458,87.655,40496.0
2021-02-08 14:20:00,94.89,94.94,94.88,94.93,65068.0,87.655,87.7012,87.6458,87.692,65068.0
2021-02-08 14:30:00,94.93,94.95,94.89,94.95,75807.0,87.692,87.7104,87.655,87.7104,75807.0
2021-02-08 14:40:00,94.94,94.95,94.92,94.94,55252.0,87.7012,87.7104,87.6827,87.7012,55252.0
2021-02-08 14:50:00,94.94,94.99,94.93,94.98,70501.0,87.7012,87.7474,87.692,87.7381,70501.0
2021-02-08 15:00:00,94.99,94.99,94.96,94.96,98014.0,87.7474,87.7474,87.7197,87.7197,98014.0
2021-02-08 15:10:00,94.97,95.01,94.96,94.98,80821.0,87.7289,87.7659,87.7197,87.7381,80821.0
2021-02-08 15:20:00,94.98,95.0,94.96,95.0,152203.0,87.7381,87.7566,87.7197,87.7566,152203.0
2021-02-08 15:30:00,95.0,95.03,94.97,95.01,226899.0,87.7566,87.7843,87.7289,87.7659,226899.0
2021-02-08 15:40:00,95.01,95.04,95.0,95.02,478561.0,87.7659,87.7936,87.7566,87.7751,478561.0
2021-02-08 15:50:00,95.01,95.17,95.0,95.17,402006.0,87.7659,87.9137,87.7566,87.9137,402006.0
2021-02-09 09:30:00,95.1,95.23,95.07,95.13,151994.0,87.849,87.9691,87.8213,87.8767,151994.0
2021-02-09 09:40:00,95.13,95.23,95.04,95.19,155853.0,87.8767,87.9691,87.7936,87.9321,155853.0
2021-02-09 09:50:00,95.21,95.29,95.2,95.25,83768.0,87.9506,88.0245,87.9414,87.9876,83768.0
2021-02-09 10:00:00,95.25,95.3,95.19,95.3,82120.0,87.9876,88.0337,87.9321,88.0337,82120.0
2021-02-09 10:10:00,95.3,95.35,95.3,95.32,53233.0,88.0337,88.0799,88.0337,88.0522,53233.0
2021-02-09 10:20:00,95.32,95.34,95.29,95.32,41074.0,88.0522,88.0707,88.0245,88.0522,41074.0
2021-02-09 10:30:00,95.31,95.33,95.3,95.32,37084.0,88.043,88.0615,88.0337,88.0522,37084.0
2021-02-09 10:40:00,95.33,95.35,95.25,95.3,58415.0,88.0615,88.0799,87.9876,88.0337,58415.0
2021-02-09 10:50:00,95.3,95.32,95.28,95.29,21115.0,88.0337,88.0522,88.0153,88.0245,21115.0
2021-02-09 11:00:00,95.29,95.3,95.2,95.2,51929.0,88.0245,88.0337,87.9414,87.9414,51929.0
2021-02-09 11:10:00,95.18,95.19,95.11,95.12,31093.0,87.9229,87.9321,87.8582,87.8675,31093.0
2021-02-09 11:20:00,95.13,95.23,95.13,95.19,21720.0,87.8767,87.9691,87.8767,87.9321,21720.0
2021-02-09 11:30:00,95.18,95.31,95.16,95.29,23803.0,87.9229,88.043,87.9044,88.0245,23803.0
2021-02-09 11:40:00,95.3,95.36,95.3,95.35,20438.0,88.0337,88.0892,88.0337,88.0799,20438.0
2021-02-09 11:50:00,95.36,95.36,95.32,95.32,13529.0,88.0892,88.0892,88.0522,88.0522,13529.0
2021-02-09 12:00:00,95.31,95.38,95.31,95.38,25202.0,88.043,88.1076,88.043,88.1076,25202.0
2021-02-09 12:10:00,95.38,95.46,95.38,95.41,230215.0,88.1076,88.1815,88.1076,88.1354,230215.0
2021-02-09 12:20:00,95.4,95.45,95.39,95.42,15494.0,88.1261,88.1723,88.1169,88.1446,15494.0
2021-02-09 12:30:00,95.42,95.44,95.41,95.44,23770.0,88.1446,88.1631,88.1354,88.1631,23770.0
2021-02-09 12:40:00,95.44,95.45,95.42,95.44,14693.0,88.1631,88.1723,88.1446,88.1631,14693.0
2021-02-09 12:50:00,95.45,95.48,95.43,95.47,35096.0,88.1723,88.2,88.1538,88.1908,35096.0
2021-02-09 13:00:00,95.47,95.48,95.42,95.42,23134.0,88.1908,88.2,88.1446,88.1446,23134.0
2021-02-09 13:10:00,95.43,95.45,95.42,95.45,57799.0,88.1538,88.1723,88.1446,88.1723,57799.0
2021-02-09 13:20:00,95.44,95.45,95.4,95.4,101965.0,88.1631,88.1723,88.1261,88.1261,101965.0
2021-02-09 13:30:00,95.41,95.44,95.4,95.44,76846.0,88.1354,88.1631,88.1261,88.1631,76846.0
2021-02-09 13:40:00,95.44,95.44,95.4,95.4,115136.0,88.1631,88.1631,88.1261,88.1261,115136.0
2021-02-09 13:50:00,95.4,95.46,95.39,95.45,77404.0,88.1261,88.1815,88.1169,88.1723,77404.0
2021-02-09 14:00:00,95.45,95.51,95.45,95.51,107809.0,88.1723,88.2277,88.1723,88.2277,107809.0
2021-02-09 14:10:00,95.51,95.53,95.5,95.52,95575.0,88.2277,88.2462,88.2185,88.237,95575.0
2021-02-09 14:20:00,95.51,95.54,95.51,95.53,83294.0,88.2277,88.2554,88.2277,88.2462,83294.0
2021-02-09 14:30:00,95.53,95.57,95.53,95.56,96195.0,88.2462,88.2832,88.2462,88.2739,96195.0
2021-02-09 14:40:00,95.56,95.58,95.55,95.56,97675.0,88.2739,88.2924,88.2647,88.2739,97675.0
2021-02-09 14:50:00,95.56,95.59,95.56,95.59,98629.0,88.2739,88.3016,88.2739,88.3016,98629.0
2021-02-09 15:00:00,95.59,95.59,95.54,95.56,123623.0,88.3016,88.3016,88.2554,88.2739,123623.0
2021-02-09 15:10:00,95.56,95.58,95.54,95.55,53526.0,88.2739,88.2924,88.2554,88.2647,53526.0
2021-02-09 15:20:00,95.55,95.55,95.47,95.48,61185.0,88.2647,88.2647,88.1908,88.2,61185.0
2021-02-09 15:30:00,95.47,95.57,95.47,95.55,414773.0,88.1908,88.2832,88.1908,88.2647,414773.0
2021-02-09 15:40:00,95.55,95.56,95.49,95.49,262803.0,88.2647,88.2739,88.2093,88.2093,262803.0
2021-02-09 15:50:00,95.48,95.48,95.34,95.41,264179.0,88.2,88.2,88.0707,88.1354,264179.0
2021-02-10 09:30:00,95.98,95.98,95.83,95.89,93580.0,88.6619,88.6619,88.5233,88.5788,93580.0
2021-02-10 09:40:00,95.89,95.94,95.85,95.91,48560.0,88.5788,88.6249,88.5418,88.5972,48560.0
2021-02-10 09:50:00,95.9,95.9,95.82,95.85,63124.0,88.588,88.588,88.5141,88.5418,63124.0
2021-02-10 10:00:00,95.89,95.92,95.88,95.89,8943.0,88.5788,88.6065,88.5695,88.5788,8943.0
2021-02-10 10:10:00,95.9,95.9,95.66,95.66,26665.0,88.588,88.588,88.3663,88.3663,26665.0
2021-02-10 10:20:00,95.61,95.61,95.17,95.37,72230.0,88.3201,88.3201,87.9137,88.0984,72230.0
2021-02-10 10:30:00,95.27,95.38,95.15,95.26,37288.0,88.006,88.1076,87.8952,87.9968,37288.0
2021-02-10 10:40:00,95.23,95.27,94.84,95.04,61305.0,87.9691,88.006,87.6088,87.7936,61305.0
2021-02-10 10:50:00,95.04,95.38,94.99,95.38,18568.0,87.7936,88.1076,87.7474,88.1076,18568.0
2021-02-10 11:00:00,95.37,95.4,95.18,95.3,23615.0,88.0984,88.1261,87.9229,88.0337,23615.0
2021-02-10 11:10:00,95.36,95.49,95.34,95.42,14697.0,88.0892,88.2093,88.0707,88.1446,14697.0
2021-02-10 11:20:00,95.42,95.48,95.29,95.3,30869.0,88.1446,88.2,88.0245,88.0337,30869.0
2021-02-10 11:30:00,95.31,95.41,95.19,95.35,29753.0,88.043,88.1354,87.9321,88.0799,29753.0
2021-02-10 11:40:00,95.35,95.37,95.31,95.35,15530.0,88.0799,88.0984,88.043,88.0799,15530.0
2021-02-10 11:50:00,95.37,95.48,95.33,95.37,11755.0,88.0984,88.2,88.0615,88.0984,11755.0
2021-02-10 12:00:00,95.29,95.3,95.15,95.21,30701.0,88.0245,88.0337,87.8952,87.9506,30701.0
2021-02-10 12:10:00,95.21,95.33,95.2,95.3,19257.0,87.9506,88.0615,87.9414,88.0337,19257.0
2021-02-10 12:20:00,95.3,95.33,95.14,95.29,28984.0,88.0337,88.0615,87.8859,88.0245,28984.0
2021-02-10 12:30:00,95.29,95.3,95.22,95.25,23511.0,88.0245,88.0337,87.9598,87.9876,23511.0
2021-02-10 12:40:00,95.25,95.35,95.25,95.34,11290.0,87.9876,88.0799,87.9876,88.0707,11290.0
2021-02-10 12:50:00,95.34,95.4,95.34,95.38,11665.0,88.0707,88.1261,88.0707,88.1076,11665.0
2021-02-10 13:00:00,95.36,95.41,95.33,95.38,10879.0,88.0892,88.1354,88.0615,88.1076,10879.0
2021-02-10 13:10:00,95.38,95.42,95.35,95.41,12907.0,88.1076,88.1446,88.0799,88.1354,12907.0
2021-02-10 13:20:00,95.41,95.45,95.41,95.44,7213.0,88.1354,88.1723,88.1354,88.1631,7213.0
2021-02-10 13:30:00,95.44,95.49,95.43,95.47,10220.0,88.1631,88.2093,88.1538,88.1908,10220.0
2021-02-10 13:40:00,95.47,95.47,95.37,95.37,18048.0,88.1908,88.1908,88.0984,88.0984,18048.0
2021-02-10 13:50:00,95.34,95.41,95.34,95.4,33836.0,88.0707,88.1354,88.0707,88.1261,33836.0
2021-02-10 14:00:00,95.39,95.46,95.35,95.4,43870.0,88.1169,88.1815,88.0799,88.1261,43870.0
2021-02-10 14:10:00,95.4,95.43,95.35,95.38,43144.0,88.1261,88.1538,88.0799,88.1076,43144.0
2021-02-10 14:20:00,95.38,95.52,95.33,95.52,28251.0,88.1076,88.237,88.0615,88.237,28251.0
2021-02-10 14:30:00,95.53,95.6,95.48,95.55,64443.0,88.2462,88.3109,88.2,88.2647,64443.0
2021-02-10 14:40:00,95.55,95.61,95.55,95.61,6593.0,88.2647,88.3201,88.2647,88.3201,6593.0
2021-02-10 14:50:00,95.61,95.61,95.55,95.6,9983.0,88.3201,88.3201,88.2647,88.3109,9983.0
2021-02-10 15:00:00,95.61,95.65,95.61,95.63,14933.0,88.3201,88.3571,88.3201,88.3386,14933.0
2021-02-10 15:10:00,95.61,95.63,95.56,95.57,25311.0,88.3201,88.3386,88.2739,88.2832,25311.0
2021-02-10 15:20:00,95.57,95.58,95.46,95.5,13829.0,88.2832,88.2924,88.1815,88.2185,13829.0
2021-02-10 15:30:00,95.51,95.53,95.34,95.34,48460.0,88.2277,88.2462,88.0707,88.0707,48460.0
2021-02-10 15:40:00,95.36,95.39,95.27,95.3,59638.0,88.0892,88.1169,88.006,88.0337,59638.0
2021-02-10 15:50:00,95.3,95.4,95.28,95.37,88882.0,88.0337,88.1261,88.0153,88.0984,88882.0
2021-02-11 09:30:00,95.86,95.95,95.8,95.92,32285.0,88.551,88.6342,88.4956,88.6065,32285.0
2021-02-11 09:40:00,95.93,95.99,95.86,95.95,51883.0,88.6157,88.6711,88.551,88.6342,51883.0
2021-02-11 09:50:00,95.94,95.94,95.7,95.7,34979.0,88.6249,88.6249,88.4032,88.4032,34979.0
2021-02-11 10:00:00,95.7,95.85,95.7,95.79,3900.0,88.4032,88.5418,88.4032,88.4864,3900.0
2021-02-11 10:10:00,95.79,95.88,95.78,95.86,115427.0,88.4864,88.5695,88.4771,88.551,115427.0
2021-02-11 10:20:00,95.86,95.9,95.8,95.86,17655.0,88.551,88.588,88.4956,88.551,17655.0
2021-02-11 10:30:00,95.84,95.88,95.82,95.88,4618.0,88.5326,88.5695,88.5141,88.5695,4618.0
2021-02-11 10:40:00,95.87,95.95,95.87,95.93,17599.0,88.5603,88.6342,88.5603,88.6157,17599.0
2021-02-11 10:50:00,95.93,95.98,95.79,95.83,44127.0,88.6157,88.6619,88.4864,88.5233,44127.0
2021-02-11 11:00:00,95.84,95.87,95.79,95.81,39567.0,88.5326,88.5603,88.4864,88.5049,39567.0
2021-02-11 11:10:00,95.8,95.83,95.73,95.79,40122.0,88.4956,88.5233,88.431,88.4864,40122.0
2021-02-11 11:20:00,95.78,95.84,95.77,95.82,47847.0,88.4771,88.5326,88.4679,88.5141,47847.0
2021-02-11 11:30:00,95.84,95.91,95.84,95.9,3403.0,88.5326,88.5972,88.5326,88.588,3403.0
2021-02-11 11:40:00,95.88,95.91,95.87,95.87,5354.0,88.5695,88.5972,88.5603,88.5603,5354.0
2021-02-11 11:50:00,95.86,95.86,95.79,95.84,55095.0,88.551,88.551,88.4864,88.5326,55095.0
2021-02-11 12:00:00,95.85,95.88,95.77,95.79,124314.0,88.5418,88.5695,88.4679,88.4864,124314.0
2021-02-11 12:10:00,95.79,95.82,95.56,95.56,258951.0,88.4864,88.5141,88.2739,88.2739,258951.0
2021-02-11 12:20:00,95.55,95.61,95.4,95.4,107925.0,88.2647,88.3201,88.1261,88.1261,107925.0
2021-02-11 12:30:00,95.41,95.59,95.39,95.57,318400.0,88.1354,88.3016,88.1169,88.2832,318400.0
2021-02-11 12:40:00,95.57,95.57,95.31,95.51,168929.0,88.2832,88.2832,88.043,88.2277,168929.0
2021-02-11 12:50:00,95.52,95.58,95.42,95.58,128760.0,88.237,88.2924,88.1446,88.2924,128760.0
2021-02-11 13:00:00,95.58,95.58,95.5,95.52,123497.0,88.2924,88.2924,88.2185,88.237,123497.0
2021-02-11 13:10:00,95.52,95.66,95.48,95.65,88758.0,88.237,88.3663,88.2,88.3571,88758.0
2021-02-11 13:20:00,95.65,95.72,95.65,95.7,105657.0,88.3571,88.4217,88.3571,88.4032,105657.0
2021-02-11 13:30:00,95.69,95.74,95.65,95.73,122257.0,88.394,88.4402,88.3571,88.431,122257.0
2021-02-11 13:40:00,95.73,95.75,95.65,95.7,99715.0,88.431,88.4494,88.3571,88.4032,99715.0
2021-02-11 13:50:00,95.71,95.74,95.66,95.67,70213.0,88.4125,88.4402,88.3663,88.3755,70213.0
2021-02-11 14:00:00,95.67,95.67,95.53,95.58,170107.0,88.3755,88.3755,88.2462,88.2924,170107.0
2021-02-11 14:10:00,95.57,95.61,95.51,95.6,106201.0,88.2832,88.3201,88.2277,88.3109,106201.0
2021-02-11 14:20:00,95.6,95.63,95.5,95.61,22565.0,88.3109,88.3386,88.2185,88.3201,22565.0
2021-02-11 14:30:00,95.6,95.64,95.55,95.56,20488.0,88.3109,88.3478,88.2647,88.2739,20488.0
2021-02-11 14:40:00,95.57,95.67,95.55,95.66,38314.0,88.2832,88.3755,88.2647,88.3663,38314.0
2021-02-11 14:50:00,95.67,95.71,95.64,95.7,22782.0,88.3755,88.4125,88.3478,88.4032,22782.0
2021-02-11 15:00:00,95.7,95.75,95.68,95.75,19520.0,88.4032,88.4494,88.3848,88.4494,19520.0
2021-02-11 15:10:00,95.75,95.83,95.73,95.76,30922.0,88.4494,88.5233,88.431,88.4587,30922.0
2021-02-11 15:20:00,95.76,95.83,95.75,95.76,39982.0,88.4587,88.5233,88.4494,88.4587,39982.0
2021-02-11 15:30:00,95.78,95.79,95.74,95.74,25653.0,88.4771,88.4864,88.4402,88.4402,25653.0
2021-02-11 15:40:00,95.75,95.86,95.72,95.8,91904.0,88.4494,88.551,88.4217,88.4956,91904.0
2021-02-11 15:50:00,95.8,95.89,95.75,95.89,248519.0,88.4956,88.5788,88.4494,88.5788,248519.0
2021-02-12 09:30:00,95.59,95.71,95.59,95.7,96869.0,88.3016,88.4125,88.3016,88.4032,96869.0
2021-02-12 09:40:00,95.7,95.82,95.7,95.82,29854.0,88.4032,88.5141,88.4032,88.5141,29854.0
2021-02-12 09:50:00,95.81,95.84,95.77,95.79,24707.0,88.5049,88.5326,88.4679,88.4864,24707.0
2021-02-12 10:00:00,95.79,95.87,95.78,95.85,17920.0,88.4864,88.5603,88.4771,88.5418,17920.0
2021-02-12 10:10:00,95.85,95.89,95.81,95.83,23727.0,88.5418,88.5788,88.5049,88.5233,23727.0
2021-02-12 10:20:00,95.81,95.88,95.8,95.84,25251.0,88.5049,88.5695,88.4956,88.5326,25251.0
2021-02-12 10:30:00,95.83,95.98,95.75,95.95,25912.0,88.5233,88.6619,88.4494,88.6342,25912.0
2021-02-12 10:40:00,95.95,96.03,95.95,96.02,13387.0,88.6342,88.7081,88.6342,88.6988,13387.0
2021-02-12 10:50:00,96.03,96.05,95.99,96.02,9393.0,88.7081,88.7266,88.6711,88.6988,9393.0
2021-02-12 11:00:00,96.02,96.04,95.97,95.98,19995.0,88.6988,88.7173,88.6527,88.6619,19995.0
2021-02-12 11:10:00,95.99,96.09,95.99,96.07,26826.0,88.6711,88.7635,88.6711,88.745,26826.0
2021-02-12 11:20:00,96.08,96.08,96.05,96.08,9738.0,88.7543,88.7543,88.7266,88.7543,9738.0
2021-02-12 11:30:00,96.08,96.15,96.06,96.1,18730.0,88.7543,88.8189,88.7358,88.7727,18730.0
2021-02-12 11:40:00,96.09,96.13,96.07,96.12,19300.0,88.7635,88.8005,88.745,88.7912,19300.0
2021-02-12 11:50:00,96.11,96.13,96.1,96.12,14497.0,88.782,88.8005,88.7727,88.7912,14497.0
2021-02-12 12:00:00,96.12,96.17,96.11,96.15,13278.0,88.7912,88.8374,88.782,88.8189,13278.0
2021-02-12 12:10:00,96.14,96.17,96.12,96.12,11650.0,88.8097,88.8374,88.7912,88.7912,11650.0
2021-02-12 12:20:00,96.12,96.12,96.1,96.11,7250.0,88.7912,88.7912,88.7727,88.782,7250.0
2021-02-12 12:30:00,96.11,96.11,96.05,96.07,35465.0,88.782,88.782,88.7266,88.745,35465.0
2021-02-12 12:40:00,96.07,96.11,96.04,96.1,12667.0,88.745,88.782,88.7173,88.7727,12667.0
2021-02-12 12:50:00,96.09,96.11,96.05,96.08,8470.0,88.7635,88.782,88.7266,88.7543,8470.0
2021-02-12 13:00:00,96.09,96.09,96.04,96.05,11847.0,88.7635,88.7635,88.7173,88.7266,11847.0
2021-02-12 13:10:00,96.05,96.06,95.96,95.97,60614.0,88.7266,88.7358,88.6434,88.6527,60614.0
2021-02-12 13:20:00,95.96,96.03,95.92,96.02,118184.0,88.6434,88.7081,88.6065,88.6988,118184.0
2021-02-12 13:30:00,96.02,96.07,96.01,96.06,9881.0,88.6988,88.745,88.6896,88.7358,9881.0
2021-02-12 13:40:00,96.06,96.07,96.04,96.05,7144.0,88.7358,88.745,88.7173,88.7266,7144.0
2021-02-12 13:50:00,96.05,96.05,95.96,96.0,41669.0,88.7266,88.7266,88.6434,88.6804,41669.0
2021-02-12 14:00:00,96.0,96.0,95.92,95.98,21684.0,88.6804,88.6804,88.6065,88.6619,21684.0
2021-02-12 14:10:00,95.98,96.0,95.95,95.99,197308.0,88.6619,88.6804,88.6342,88.6711,197308.0
2021-02-12 14:20:00,96.0,96.01,95.97,96.01,6262.0,88.6804,88.6896,88.6527,88.6896,6262.0
2021-02-12 14:30:00,96.0,96.01,95.95,95.97,7115.0,88.6804,88.6896,88.6342,88.6527,7115.0
2021-02-12 14:40:00,95.95,96.05,95.94,96.05,7358.0,88.6342,88.7266,88.6249,88.7266,7358.0
2021-02-12 14:50:00,96.04,96.05,96.02,96.02,17348.0,88.7173,88.7266,88.6988,88.6988,17348.0
2021-02-12 15:00:00,96.02,96.04,96.0,96.03,21653.0,88.6988,88.7173,88.6804,88.7081,21653.0
2021-02-12 15:10:00,96.02,96.04,96.01,96.02,28276.0,88.6988,88.7173,88.6896,88.6988,28276.0
2021-02-12 15:20:00,96.02,96.07,96.01,96.07,62712.0,88.6988,88.745,88.6896,88.745,62712.0
2021-02-12 15:30:00,96.07,96.17,96.06,96.17,113678.0,88.745,88.8374,88.7358,88.8374,113678.0
2021-02-12 15:40:00,96.17,96.22,96.16,96.22,126612.0,88.8374,88.8836,88.8282,88.8836,126612.0
2021-02-12 15:50:00,96.23,96.36,96.23,96.31,265572.0,88.8928,89.0129,88.8928,88.9667,265572.0
2021-02-16 09:30:00,96.87,96.88,96.71,96.78,79536.0,89.484,89.4933,89.3362,89.4009,79536.0
2021-02-16 09:40:00,96.79,96.89,96.69,96.86,47688.0,89.4101,89.5025,89.3178,89.4748,47688.0
2021-02-16 09:50:00,96.88,96.88,96.77,96.77,26778.0,89.4933,89.4933,89.3917,89.3917,26778.0
2021-02-16 10:00:00,96.77,96.83,96.74,96.81,30654.0,89.3917,89.4471,89.3639,89.4286,30654.0
2021-02-16 10:10:00,96.78,96.81,96.62,96.74,76085.0,89.4009,89.4286,89.2531,89.3639,76085.0
2021-02-16 10:20:00,96.75,96.9,96.75,96.9,26219.0,89.3732,89.5117,89.3732,89.5117,26219.0
2021-02-16 10:30:00,96.92,96.94,96.88,96.92,34061.0,89.5302,89.5487,89.4933,89.5302,34061.0
2021-02-16 10:40:00,96.92,96.93,96.67,96.69,45206.0,89.5302,89.5395,89.2993,89.3178,45206.0
2021-02-16 10:50:00,96.7,96.78,96.58,96.75,36912.0,89.327,89.4009,89.2161,89.3732,36912.0
2021-02-16 11:00:00,96.75,96.79,96.66,96.66,23180.0,89.3732,89.4101,89.29,89.29,23180.0
2021-02-16 11:10:00,96.67,96.73,96.62,96.67,31197.0,89.2993,89.3547,89.2531,89.2993,31197.0
2021-02-16 11:20:00,96.68,96.7,96.53,96.56,31807.0,89.3085,89.327,89.17,89.1977,31807.0
2021-02-16 11:30:00,96.57,96.65,96.46,96.63,53271.0,89.2069,89.2808,89.1053,89.2623,53271.0
2021-02-16 11:40:00,96.62,96.64,96.47,96.47,137239.0,89.2531,89.2716,89.1145,89.1145,137239.0
2021-02-16 11:50:00,96.46,96.5,96.39,96.41,48836.0,89.1053,89.1422,89.0406,89.0591,48836.0
2021-02-16 12:00:00,96.4,96.49,96.27,96.27,25303.0,89.0499,89.133,88.9298,88.9298,25303.0
2021-02-16 12:10:00,96.26,96.46,96.26,96.44,154948.0,88.9205,89.1053,88.9205,89.0868,154948.0
2021-02-16 12:20:00,96.43,96.55,96.43,96.54,21294.0,89.0776,89.1884,89.0776,89.1792,21294.0
2021-02-16 12:30:00,96.54,96.55,96.47,96.47,28525.0,89.1792,89.1884,89.1145,89.1145,28525.0
2021-02-16 12:40:00,96.47,96.52,96.46,96.48,23168.0,89.1145,89.1607,89.1053,89.1238,23168.0
2021-02-16 12:50:00,96.48,96.56,96.46,96.56,26047.0,89.1238,89.1977,89.1053,89.1977,26047.0
2021-02-16 13:00:00,96.56,96.62,96.55,96.58,15791.0,89.1977,89.2531,89.1884,89.2161,15791.0
2021-02-16 13:10:00,96.58,96.61,96.54,96.54,16976.0,89.2161,89.2439,89.1792,89.1792,16976.0
2021-02-16 13:20:00,96.54,96.6,96.54,96.58,29075.0,89.1792,89.2346,89.1792,89.2161,29075.0
2021-02-16 13:30:00,96.58,96.63,96.56,96.57,20666.0,89.2161,89.2623,89.1977,89.2069,20666.0
2021-02-16 13:40:00,96.58,96.58,96.5,96.54,17220.0,89.2161,89.2161,89.1422,89.1792,17220.0
2021-02-16 13:50:00,96.55,96.55,96.47,96.48,19607.0,89.1884,89.1884,89.1145,89.1238,19607.0
2021-02-16 14:00:00,96.47,96.54,96.47,96.53,24554.0,89.1145,89.1792,89.1145,89.17,24554.0
2021-02-16 14:10:00,96.52,96.56,96.49,96.55,15153.0,89.1607,89.1977,89.133,89.1884,15153.0
2021-02-16 14:20:00,96.56,96.61,96.55,96.61,20387.0,89.1977,89.2439,89.1884,89.2439,20387.0
2021-02-16 14:30:00,96.61,96.63,96.57,96.59,39040.0,89.2439,89.2623,89.2069,89.2254,39040.0
2021-02-16 14:40:00,96.59,96.6,96.54,96.57,20139.0,89.2254,89.2346,89.1792,89.2069,20139.0
2021-02-16 14:50:00,96.57,96.57,96.49,96.57,20926.0,89.2069,89.2069,89.133,89.2069,20926.0
2021-02-16 15:00:00,96.56,96.59,96.47,96.57,32432.0,89.1977,89.2254,89.1145,89.2069,32432.0
2021-02-16 15:10:00,96.57,96.58,96.49,96.51,36343.0,89.2069,89.2161,89.133,89.1515,36343.0
2021-02-16 15:20:00,96.5,96.57,96.5,96.53,23194.0,89.1422,89.2069,89.1422,89.17,23194.0
2021-02-16 15:30:00,96.52,96.59,96.45,96.47,45973.0,89.1607,89.2254,89.0961,89.1145,45973.0
2021-02-16 15:40:00,96.47,96.55,96.46,96.5,91869.0,89.1145,89.1884,89.1053,89.1422,91869.0
2021-02-16 15:50:00,96.5,96.54,96.4,96.48,124566.0,89.1422,89.1792,89.0499,89.1238,124566.0
2021-02-17 09:30:00,96.01,96.02,95.64,95.8,118458.0,88.6896,88.6988,88.3478,88.4956,118458.0
2021-02-17 09:40:00,95.79,96.03,95.77,96.02,51374.0,88.4864,88.7081,88.4679,88.6988,51374.0
2021-02-17 09:50:00,96.08,96.18,96.04,96.04,46492.0,88.7543,88.8466,88.7173,88.7173,46492.0
2021-02-17 10:00:00,96.05,96.12,95.95,96.12,25332.0,88.7266,88.7912,88.6342,88.7912,25332.0
2021-02-17 10:10:00,96.1,96.15,95.91,95.97,45676.0,88.7727,88.8189,88.5972,88.6527,45676.0
2021-02-17 10:20:00,95.97,96.03,95.79,95.85,27454.0,88.6527,88.7081,88.4864,88.5418,27454.0
2021-02-17 10:30:00,95.84,95.91,95.74,95.88,46565.0,88.5326,88.5972,88.4402,88.5695,46565.0
2021-02-17 10:40:00,95.84,95.97,95.79,95.97,61938.0,88.5326,88.6527,88.4864,88.6527,61938.0
2021-02-17 10:50:00,95.97,96.0,95.93,95.95,18870.0,88.6527,88.6804,88.6157,88.6342,18870.0
2021-02-17 11:00:00,95.94,95.96,95.73,95.8,39413.0,88.6249,88.6434,88.431,88.4956,39413.0
2021-02-17 11:10:00,95.79,95.79,95.59,95.6,24462.0,88.4864,88.4864,88.3016,88.3109,24462.0
2021-02-17 11:20:00,95.59,95.75,95.58,95.72,15426.0,88.3016,88.4494,88.2924,88.4217,15426.0
2021-02-17 11:30:00,95.72,95.76,95.58,95.58,155097.0,88.4217,88.4587,88.2924,88.2924,155097.0
2021-02-17 11:40:00,95.6,95.73,95.56,95.72,52445.0,88.3109,88.431,88.2739,88.4217,52445.0
2021-02-17 11:50:00,95.72,95.82,95.7,95.8,24399.0,88.4217,88.5141,88.4032,88.4956,24399.0
2021-02-17 12:00:00,95.8,95.85,95.79,95.83,16063.0,88.4956,88.5418,88.4864,88.5233,16063.0
2021-02-17 12:10:00,95.83,95.84,95.78,95.8,32209.0,88.5233,88.5326,88.4771,88.4956,32209.0
2021-02-17 12:20:00,95.78,95.9,95.77,95.89,15957.0,88.4771,88.588,88.4679,88.5788,15957.0
2021-02-17 12:30:00,95.89,95.92,95.87,95.91,20315.0,88.5788,88.6065,88.5603,88.5972,20315.0
2021-02-17 12:40:00,95.91,96.02,95.9,96.01,19945.0,88.5972,88.6988,88.588,88.6896,19945.0
2021-02-17 12:50:00,96.0,96.02,95.95,95.97,17284.0,88.6804,88.6988,88.6342,88.6527,17284.0
2021-02-17 13:00:00,95.96,96.07,95.94,96.06,31037.0,88.6434,88.745,88.6249,88.7358,31037.0
2021-02-17 13:10:00,96.05,96.06,96.01,96.02,15369.0,88.7266,88.7358,88.6896,88.6988,15369.0
2021-02-17 13:20:00,96.01,96.06,95.97,96.06,21087.0,88.6896,88.7358,88.6527,88.7358,21087.0
2021-02-17 13:30:00,96.05,96.05,96.0,96.03,13225.0,88.7266,88.7266,88.6804,88.7081,13225.0
2021-02-17 13:40:00,96.02,96.06,95.99,96.0,12356.0,88.6988,88.7358,88.6711,88.6804,12356.0
2021-02-17 13:50:00,96.0,96.08,95.99,96.02,22290.0,88.6804,88.7543,88.6711,88.6988,22290.0
2021-02-17 14:00:00,96.05,96.18,96.04,96.17,17358.0,88.7266,88.8466,88.7173,88.8374,17358.0
2021-02-17 14:10:00,96.16,96.16,96.11,96.13,30291.0,88.8282,88.8282,88.782,88.8005,30291.0
2021-02-17 14:20:00,96.14,96.14,96.02,96.03,46730.0,88.8097,88.8097,88.6988,88.7081,46730.0
2021-02-17 14:30:00,96.01,96.1,96.01,96.1,18516.0,88.6896,88.7727,88.6896,88.7727,18516.0
2021-02-17 14:40:00,96.09,96.14,96.06,96.13,89191.0,88.7635,88.8097,88.7358,88.8005,89191.0
2021-02-17 14:50:00,96.14,96.17,96.12,96.15,40441.0,88.8097,88.8374,88.7912,88.8189,40441.0
2021-02-17 15:00:00,96.14,96.21,96.13,96.21,21419.0,88.8097,88.8744,88.8005,88.8744,21419.0
2021-02-17 15:10:00,96.21,96.22,96.17,96.2,21584.0,88.8744,88.8836,88.8374,88.8651,21584.0
2021-02-17 15:20:00,96.21,96.28,96.21,96.25,131243.0,88.8744,88.939,88.8744,88.9113,131243.0
2021-02-17 15:30:00,96.24,96.31,96.22,96.3,78204.0,88.9021,88.9667,88.8836,88.9575,78204.0
2021-02-17 15:40:00,96.3,96.32,96.26,96.31,98731.0,88.9575,88.976,88.9205,88.9667,98731.0
2021-02-17 15:50:00,96.31,96.34,96.24,96.28,373320.0,88.9667,88.9944,88.9021,88.939,373320.0
2021-02-18 09:30:00,95.38,95.59,95.34,95.4,136563.0,88.1076,88.3016,88.0707,88.1261,136563.0
2021-02-18 09:40:00,95.39,95.52,95.29,95.46,69958.0,88.1169,88.237,88.0245,88.1815,69958.0
2021-02-18 09:50:00,95.47,95.51,95.33,95.47,95643.0,88.1908,88.2277,88.0615,88.1908,95643.0
2021-02-18 10:00:00,95.47,95.47,95.12,95.17,121216.0,88.1908,88.1908,87.8675,87.9137,121216.0
2021-02-18 10:10:00,95.19,95.3,95.06,95.08,48916.0,87.9321,88.0337,87.812,87.8305,48916.0
2021-02-18 10:20:00,95.11,95.12,94.93,95.06,36681.0,87.8582,87.8675,87.692,87.812,36681.0
2021-02-18 10:30:00,95.06,95.2,94.92,95.17,56875.0,87.812,87.9414,87.6827,87.9137,56875.0
2021-02-18 10:40:00,95.15,95.26,95.11,95.22,45027.0,87.8952,87.9968,87.8582,87.9598,45027.0
2021-02-18 10:50:00,95.22,95.29,95.16,95.17,46868.0,87.9598,88.0245,87.9044,87.9137,46868.0
2021-02-18 11:00:00,95.18,95.28,95.13,95.19,70761.0,87.9229,88.0153,87.8767,87.9321,70761.0
2021-02-18 11:10:00,95.2,95.41,95.16,95.35,60520.0,87.9414,88.1354,87.9044,88.0799,60520.0
2021-02-18 11:20:00,95.36,95.39,95.3,95.3,19612.0,88.0892,88.1169,88.0337,88.0337,19612.0
2021-02-18 11:30:00,95.29,95.34,95.22,95.22,28095.0,88.0245,88.0707,87.9598,87.9598,28095.0
2021-02-18 11:40:00,95.23,95.25,95.2,95.22,16050.0,87.9691,87.9876,87.9414,87.9598,16050.0
2021-02-18 11:50:00,95.22,95.28,95.2,95.22,26466.0,87.9598,88.0153,87.9414,87.9598,26466.0
2021-02-18 12:00:00,95.26,95.26,95.1,95.16,161140.0,87.9968,87.9968,87.849,87.9044,161140.0
2021-02-18 12:10:00,95.16,95.25,95.13,95.25,47736.0,87.9044,87.9876,87.8767,87.9876,47736.0
2021-02-18 12:20:00,95.27,95.32,95.27,95.31,18625.0,88.006,88.0522,88.006,88.043,18625.0
2021-02-18 12:30:00,95.31,95.31,95.26,95.29,19989.0,88.043,88.043,87.9968,88.0245,19989.0
2021-02-18 12:40:00,95.29,95.37,95.29,95.34,14595.0,88.0245,88.0984,88.0245,88.0707,14595.0
2021-02-18 12:50:00,95.34,95.34,95.25,95.3,25437.0,88.0707,88.0707,87.9876,88.0337,25437.0
2021-02-18 13:00:00,95.31,95.32,95.25,95.28,19100.0,88.043,88.0522,87.9876,88.0153,19100.0
2021-02-18 13:10:00,95.28,95.38,95.25,95.37,22027.0,88.0153,88.1076,87.9876,88.0984,22027.0
2021-02-18 13:20:00,95.36,95.55,95.36,95.53,114453.0,88.0892,88.2647,88.0892,88.2462,114453.0
2021-02-18 13:30:00,95.53,95.59,95.51,95.55,31203.0,88.2462,88.3016,88.2277,88.2647,31203.0
2021-02-18 13:40:00,95.55,95.56,95.51,95.55,21322.0,88.2647,88.2739,88.2277,88.2647,21322.0
2021-02-18 13:50:00,95.54,95.58,95.52,95.53,24331.0,88.2554,88.2924,88.237,88.2462,24331.0
2021-02-18 14:00:00,95.53,95.67,95.53,95.63,67374.0,88.2462,88.3755,88.2462,88.3386,67374.0
2021-02-18 14:10:00,95.63,95.68,95.61,95.65,20225.0,88.3386,88.3848,88.3201,88.3571,20225.0
2021-02-18 14:20:00,95.65,95.67,95.62,95.65,24757.0,88.3571,88.3755,88.3293,88.3571,24757.0
2021-02-18 14:30:00,95.67,95.72,95.66,95.71,29390.0,88.3755,88.4217,88.3663,88.4125,29390.0
2021-02-18 14:40:00,95.71,95.72,95.66,95.66,22267.0,88.4125,88.4217,88.3663,88.3663,22267.0
2021-02-18 14:50:00,95.66,95.74,95.61,95.73,24784.0,88.3663,88.4402,88.3201,88.431,24784.0
2021-02-18 15:00:00,95.73,95.81,95.69,95.8,24878.0,88.431,88.5049,88.394,88.4956,24878.0
2021-02-18 15:10:00,95.79,95.81,95.76,95.77,28011.0,88.4864,88.5049,88.4587,88.4679,28011.0
2021-02-18 15:20:00,95.77,95.79,95.73,95.76,21219.0,88.4679,88.4864,88.431,88.4587,21219.0
2021-02-18 15:30:00,95.76,95.82,95.76,95.77,38675.0,88.4587,88.5141,88.4587,88.4679,38675.0
2021-02-18 15:40:00,95.77,95.8,95.7,95.7,57382.0,88.4679,88.4956,88.4032,88.4032,57382.0
2021-02-18 15:50:00,95.71,95.74,95.63,95.67,130831.0,88.4125,88.4402,88.3386,88.3755,130831.0
2021-02-19 09:30:00,96.13,96.13,95.98,96.05,109405.0,88.8005,88.8005,88.6619,88.7266,109405.0
2021-02-19 09:40:00,96.02,96.08,95.96,96.01,77303.0,88.6988,88.7543,88.6434,88.6896,77303.0
2021-02-19 09:50:00,96.0,96.16,95.99,96.16,17237.0,88.6804,88.8282,88.6711,88.8282,17237.0
2021-02-19 10:00:00,96.16,96.17,96.1,96.12,20327.0,88.8282,88.8374,88.7727,88.7912,20327.0
2021-02-19 10:10:00,96.09,96.1,96.04,96.06,16954.0,88.7635,88.7727,88.7173,88.7358,16954.0
2021-02-19 10:20:00,96.05,96.16,96.03,96.14,21305.0,88.7266,88.8282,88.7081,88.8097,21305.0
2021-02-19 10:30:00,96.11,96.15,96.08,96.15,36423.0,88.782,88.8189,88.7543,88.8189,36423.0
2021-02-19 10:40:00,96.18,96.23,96.14,96.15,73816.0,88.8466,88.8928,88.8097,88.8189,73816.0
2021-02-19 10:50:00,96.16,96.22,96.15,96.2,30013.0,88.8282,88.8836,88.8189,88.8651,30013.0
2021-02-19 11:00:00,96.21,96.28,96.21,96.27,9428.0,88.8744,88.939,88.8744,88.9298,9428.0
2021-02-19 11:10:00,96.27,96.27,96.19,96.21,5908.0,88.9298,88.9298,88.8559,88.8744,5908.0
2021-02-19 11:20:00,96.22,96.29,96.22,96.29,9735.0,88.8836,88.9483,88.8836,88.9483,9735.0
2021-02-19 11:30:00,96.28,96.3,96.24,96.25,144496.0,88.939,88.9575,88.9021,88.9113,144496.0
2021-02-19 11:40:00,96.25,96.26,96.2,96.2,5300.0,88.9113,88.9205,88.8651,88.8651,5300.0
2021-02-19 11:50:00,96.19,96.22,96.15,96.15,6622.0,88.8559,88.8836,88.8189,88.8189,6622.0
2021-02-19 12:00:00,96.14,96.17,96.11,96.11,8055.0,88.8097,88.8374,88.782,88.782,8055.0
2021-02-19 12:10:00,96.12,96.15,96.05,96.05,10057.0,88.7912,88.8189,88.7266,88.7266,10057.0
2021-02-19 12:20:00,96.05,96.07,95.96,95.97,86505.0,88.7266,88.745,88.6434,88.6527,86505.0
2021-02-19 12:30:00,95.98,96.0,95.87,95.89,33625.0,88.6619,88.6804,88.5603,88.5788,33625.0
2021-02-19 12:40:00,95.89,95.95,95.83,95.88,12900.0,88.5788,88.6342,88.5233,88.5695,12900.0
2021-02-19 12:50:00,95.87,95.89,95.76,95.89,20300.0,88.5603,88.5788,88.4587,88.5788,20300.0
2021-02-19 13:00:00,95.88,95.89,95.72,95.73,50594.0,88.5695,88.5788,88.4217,88.431,50594.0
2021-02-19 13:10:00,95.7,95.82,95.7,95.77,8658.0,88.4032,88.5141,88.4032,88.4679,8658.0
2021-02-19 13:20:00,95.76,95.84,95.73,95.82,65461.0,88.4587,88.5326,88.431,88.5141,65461.0
2021-02-19 13:30:00,95.83,95.87,95.74,95.86,14180.0,88.5233,88.5603,88.4402,88.551,14180.0
2021-02-19 13:40:00,95.86,95.93,95.86,95.88,6251.0,88.551,88.6157,88.551,88.5695,6251.0
2021-02-19 13:50:00,95.87,95.93,95.85,95.93,6286.0,88.5603,88.6157,88.5418,88.6157,6286.0
2021-02-19 14:00:00,95.92,95.95,95.88,95.88,13043.0,88.6065,88.6342,88.5695,88.5695,13043.0
2021-02-19 14:10:00,95.89,95.98,95.88,95.94,45012.0,88.5788,88.6619,88.5695,88.6249,45012.0
2021-02-19 14:20:00,95.92,95.92,95.71,95.72,56986.0,88.6065,88.6065,88.4125,88.4217,56986.0
2021-02-19 14:30:00,95.72,95.81,95.72,95.77,24426.0,88.4217,88.5049,88.4217,88.4679,24426.0
2021-02-19 14:40:00,95.77,95.85,95.73,95.8,13602.0,88.4679,88.5418,88.431,88.4956,13602.0
2021-02-19 14:50:00,95.81,95.86,95.76,95.85,16283.0,88.5049,88.551,88.4587,88.5418,16283.0
2021-02-19 15:00:00,95.86,95.89,95.82,95.83,16441.0,88.551,88.5788,88.5141,88.5233,16441.0
2021-02-19 15:10:00,95.83,95.95,95.82,95.92,40126.0,88.5233,88.6342,88.5141,88.6065,40126.0
2021-02-19 15:20:00,95.91,95.91,95.85,95.89,33182.0,88.5972,88.5972,88.5418,88.5788,33182.0
2021-02-19 15:30:00,95.89,95.97,95.88,95.96,42399.0,88.5788,88.6527,88.5695,88.6434,42399.0
2021-02-19 15:40:00,95.96,95.97,95.85,95.87,43450.0,88.6434,88.6527,88.5418,88.5603,43450.0
2021-02-19 15:50:00,95.87,95.88,95.72,95.83,196983.0,88.5603,88.5695,88.4217,88.5233,196983.0
2021-02-22 09:30:00,94.91,95.11,94.84,95.02,44327.0,87.6735,87.8582,87.6088,87.7751,44327.0
2021-02-22 09:40:00,95.0,95.13,94.91,95.13,102835.0,87.7566,87.8767,87.6735,87.8767,102835.0
2021-02-22 09:50:00,95.12,95.17,95.06,95.15,33976.0,87.8675,87.9137,87.812,87.8952,33976.0
2021-02-22 10:00:00,95.16,95.23,95.14,95.18,31251.0,87.9044,87.9691,87.8859,87.9229,31251.0
2021-02-22 10:10:00,95.19,95.3,95.01,95.03,54892.0,87.9321,88.0337,87.7659,87.7843,54892.0
2021-02-22 10:20:00,95.04,95.09,95.01,95.09,19175.0,87.7936,87.8398,87.7659,87.8398,19175.0
2021-02-22 10:30:00,95.09,95.09,94.99,95.07,56600.0,87.8398,87.8398,87.7474,87.8213,56600.0
2021-02-22 10:40:00,95.06,95.16,95.04,95.15,27855.0,87.812,87.9044,87.7936,87.8952,27855.0
2021-02-22 10:50:00,95.15,95.15,94.95,94.98,21292.0,87.8952,87.8952,87.7104,87.7381,21292.0
2021-02-22 11:00:00,94.98,95.03,94.93,94.98,38423.0,87.7381,87.7843,87.692,87.7381,38423.0
2021-02-22 11:10:00,94.99,95.13,94.91,95.13,14843.0,87.7474,87.8767,87.6735,87.8767,14843.0
2021-02-22 11:20:00,95.12,95.17,95.12,95.14,3249.0,87.8675,87.9137,87.8675,87.8859,3249.0
2021-02-22 11:30:00,95.15,95.19,95.08,95.18,5162.0,87.8952,87.9321,87.8305,87.9229,5162.0
2021-02-22 11:40:00,95.18,95.19,95.1,95.1,8683.0,87.9229,87.9321,87.849,87.849,8683.0
2021-02-22 11:50:00,95.15,95.18,95.11,95.16,4096.0,87.8952,87.9229,87.8582,87.9044,4096.0
2021-02-22 12:00:00,95.13,95.14,95.1,95.13,7383.0,87.8767,87.8859,87.849,87.8767,7383.0
2021-02-22 12:10:00,95.11,95.14,95.07,95.12,14512.0,87.8582,87.8859,87.8213,87.8675,14512.0
2021-02-22 12:20:00,95.12,95.2,95.12,95.17,10739.0,87.8675,87.9414,87.8675,87.9137,10739.0
2021-02-22 12:30:00,95.15,95.27,95.14,95.26,15724.0,87.8952,88.006,87.8859,87.9968,15724.0
2021-02-22 12:40:00,95.25,95.28,95.24,95.27,10541.0,87.9876,88.0153,87.9783,88.006,10541.0
2021-02-22 12:50:00,95.27,95.34,95.25,95.33,41841.0,88.006,88.0707,87.9876,88.0615,41841.0
2021-02-22 13:00:00,95.33,95.34,95.27,95.28,17825.0,88.0615,88.0707,88.006,88.0153,17825.0
2021-02-22 13:10:00,95.27,95.32,95.27,95.31,8346.0,88.006,88.0522,88.006,88.043,8346.0
2021-02-22 13:20:00,95.31,95.39,95.31,95.39,7829.0,88.043,88.1169,88.043,88.1169,7829.0
2021-02-22 13:30:00,95.39,95.44,95.38,95.44,5664.0,88.1169,88.1631,88.1076,88.1631,5664.0
2021-02-22 13:40:00,95.44,95.46,95.43,95.44,9535.0,88.1631,88.1815,88.1538,88.1631,9535.0
2021-02-22 13:50:00,95.44,95.47,95.43,95.43,2850.0,88.1631,88.1908,88.1538,88.1538,2850.0
2021-02-22 14:00:00,95.43,95.44,95.39,95.39,8054.0,88.1538,88.1631,88.1169,88.1169,8054.0
2021-02-22 14:10:00,95.39,95.4,95.35,95.39,5867.0,88.1169,88.1261,88.0799,88.1169,5867.0
2021-02-22 14:20:00,95.39,95.41,95.37,95.4,1768.0,88.1169,88.1354,88.0984,88.1261,1768.0
2021-02-22 14:30:00,95.4,95.41,95.36,95.38,9487.0,88.1261,88.1354,88.0892,88.1076,9487.0
2021-02-22 14:40:00,95.36,95.38,95.33,95.34,15764.0,88.0892,88.1076,88.0615,88.0707,15764.0
2021-02-22 14:50:00,95.34,95.37,95.3,95.32,9300.0,88.0707,88.0984,88.0337,88.0522,9300.0
2021-02-22 15:00:00,95.32,95.33,95.2,95.21,10729.0,88.0522,88.0615,87.9414,87.9506,10729.0
2021-02-22 15:10:00,95.2,95.22,95.11,95.15,40513.0,87.9414,87.9598,87.8582,87.8952,40513.0
2021-02-22 15:20:00,95.14,95.17,95.0,95.01,56456.0,87.8859,87.9137,87.7566,87.7659,56456.0
2021-02-22 15:30:00,95.01,95.07,94.93,94.97,123673.0,87.7659,87.8213,87.692,87.7289,123673.0
2021-02-22 15:40:00,94.95,94.99,94.89,94.95,163624.0,87.7104,87.7474,87.655,87.7104,163624.0
2021-02-22 15:50:00,94.95,94.96,94.8,94.82,202739.0,87.7104,87.7197,87.5719,87.5903,202739.0
2021-02-23 09:30:00,94.3,94.31,93.77,93.77,130916.0,87.11,87.1192,86.6204,86.6204,130916.0
2021-02-23 09:40:00,93.75,93.82,93.28,93.28,110623.0,86.6019,86.6666,86.1678,86.1678,110623.0
2021-02-23 09:50:00,93.24,93.69,93.16,93.67,201924.0,86.1308,86.5465,86.0569,86.528,201924.0
2021-02-23 10:00:00,93.68,94.05,93.56,94.02,115822.0,86.5373,86.879,86.4264,86.8513,115822.0
2021-02-23 10:10:00,94.05,94.12,93.87,93.96,60320.0,86.879,86.9437,86.7128,86.7959,60320.0
2021-02-23 10:20:00,93.97,94.26,93.91,94.26,36762.0,86.8051,87.073,86.7497,87.073,36762.0
2021-02-23 10:30:00,94.27,94.27,94.12,94.23,32749.0,87.0823,87.0823,86.9437,87.0453,32749.0
2021-02-23 10:40:00,94.26,94.58,94.19,94.55,139156.0,87.073,87.3686,87.0084,87.3409,139156.0
2021-02-23 10:50:00,94.53,94.55,94.42,94.46,33186.0,87.3224,87.3409,87.2208,87.2578,33186.0
2021-02-23 11:00:00,94.46,94.67,94.44,94.59,191657.0,87.2578,87.4518,87.2393,87.3779,191657.0
2021-02-23 11:10:00,94.59,94.62,94.39,94.39,69137.0,87.3779,87.4056,87.1931,87.1931,69137.0
2021-02-23 11:20:00,94.4,94.4,94.27,94.35,23251.0,87.2024,87.2024,87.0823,87.1562,23251.0
2021-02-23 11:30:00,94.36,94.51,94.28,94.36,33745.0,87.1654,87.304,87.0915,87.1654,33745.0
2021-02-23 11:40:00,94.38,94.39,94.17,94.17,28536.0,87.1839,87.1931,86.9899,86.9899,28536.0
2021-02-23 11:50:00,94.16,94.27,94.13,94.15,24637.0,86.9807,87.0823,86.9529,86.9714,24637.0
2021-02-23 12:00:00,94.15,94.15,93.97,94.0,31877.0,86.9714,86.9714,86.8051,86.8329,31877.0
2021-02-23 12:10:00,94.0,94.19,93.94,94.18,77321.0,86.8329,87.0084,86.7774,86.9991,77321.0
2021-02-23 12:20:00,94.18,94.25,94.08,94.25,24807.0,86.9991,87.0638,86.9068,87.0638,24807.0
2021-02-23 12:30:00,94.23,94.32,94.02,94.04,280850.0,87.0453,87.1285,86.8513,86.8698,280850.0
2021-02-23 12:40:00,94.04,94.06,93.96,94.0,254395.0,86.8698,86.8883,86.7959,86.8329,254395.0
2021-02-23 12:50:00,94.01,94.16,93.9,93.93,261349.0,86.8421,86.9807,86.7405,86.7682,261349.0
2021-02-23 13:00:00,93.92,94.15,93.88,94.12,257980.0,86.759,86.9714,86.722,86.9437,257980.0
2021-02-23 13:10:00,94.13,94.3,94.09,94.28,269734.0,86.9529,87.11,86.916,87.0915,269734.0
2021-02-23 13:20:00,94.27,94.44,94.25,94.42,276056.0,87.0823,87.2393,87.0638,87.2208,276056.0
2021-02-23 13:30:00,94.43,94.46,94.37,94.43,243041.0,87.2301,87.2578,87.1746,87.2301,243041.0
2021-02-23 13:40:00,94.44,94.44,94.27,94.31,259997.0,87.2393,87.2393,87.0823,87.1192,259997.0
2021-02-23 13:50:00,94.3,94.49,94.26,94.42,295326.0,87.11,87.2855,87.073,87.2208,295326.0
2021-02-23 14:00:00,94.41,94.55,94.37,94.49,268880.0,87.2116,87.3409,87.1746,87.2855,268880.0
2021-02-23 14:10:00,94.48,94.54,94.45,94.54,269859.0,87.2763,87.3317,87.2485,87.3317,269859.0
2021-02-23 14:20:00,94.54,94.62,94.5,94.6,292716.0,87.3317,87.4056,87.2947,87.3871,292716.0
2021-02-23 14:30:00,94.6,94.62,94.36,94.43,285448.0,87.3871,87.4056,87.1654,87.2301,285448.0
2021-02-23 14:40:00,94.44,94.61,94.43,94.58,280129.0,87.2393,87.3963,87.2301,87.3686,280129.0
2021-02-23 14:50:00,94.57,94.76,94.57,94.75,318786.0,87.3594,87.5349,87.3594,87.5257,318786.0
2021-02-23 15:00:00,94.74,94.92,94.72,94.92,288411.0,87.5164,87.6827,87.498,87.6827,288411.0
2021-02-23 15:10:00,94.9,95.05,94.86,95.05,306982.0,87.6642,87.8028,87.6273,87.8028,306982.0
2021-02-23 15:20:00,95.05,95.22,95.05,95.19,282289.0,87.8028,87.9598,87.8028,87.9321,282289.0
2021-02-23 15:30:00,95.2,95.22,95.11,95.15,288652.0,87.9414,87.9598,87.8582,87.8952,288652.0
2021-02-23 15:40:00,95.15,95.17,95.05,95.06,326206.0,87.8952,87.9137,87.8028,87.812,326206.0
2021-02-23 15:50:00,95.08,95.08,94.88,94.9,511351.0,87.8305,87.8305,87.6458,87.6642,511351.0
2021-02-24 09:30:00,94.33,94.53,94.13,94.34,120648.0,87.1377,87.3224,86.9529,87.1469,120648.0
2021-02-24 09:40:00,94.37,94.5,94.24,94.44,95381.0,87.1746,87.2947,87.0546,87.2393,95381.0
2021-02-24 09:50:00,94.43,94.44,94.2,94.29,104898.0,87.2301,87.2393,87.0176,87.1007,104898.0
2021-02-24 10:00:00,94.27,94.41,94.04,94.09,447416.0,87.0823,87.2116,86.8698,86.916,447416.0
2021-02-24 10:10:00,94.09,94.37,94.07,94.36,83019.0,86.916,87.1746,86.8975,87.1654,83019.0
2021-02-24 10:20:00,94.35,94.59,94.31,94.54,135197.0,87.1562,87.3779,87.1192,87.3317,135197.0
2021-02-24 10:30:00,94.55,94.63,94.45,94.56,87401.0,87.3409,87.4148,87.2485,87.3502,87401.0
2021-02-24 10:40:00,94.53,94.64,94.49,94.61,49404.0,87.3224,87.4241,87.2855,87.3963,49404.0
2021-02-24 10:50:00,94.6,94.8,94.53,94.75,101118.0,87.3871,87.5719,87.3224,87.5257,101118.0
2021-02-24 11:00:00,94.75,94.87,94.74,94.84,36099.0,87.5257,87.6365,87.5164,87.6088,36099.0
2021-02-24 11:10:00,94.84,94.96,94.84,94.95,52731.0,87.6088,87.7197,87.6088,87.7104,52731.0
2021-02-24 11:20:00,94.95,95.1,94.95,94.98,39749.0,87.7104,87.849,87.7104,87.7381,39749.0
2021-02-24 11:30:00,95.01,95.09,94.97,95.06,27998.0,87.7659,87.8398,87.7289,87.812,27998.0
2021-02-24 11:40:00,95.07,95.08,94.93,95.07,68939.0,87.8213,87.8305,87.692,87.8213,68939.0
2021-02-24 11:50:00,95.06,95.12,95.04,95.1,32113.0,87.812,87.8675,87.7936,87.849,32113.0
2021-02-24 12:00:00,95.11,95.2,95.11,95.17,22416.0,87.8582,87.9414,87.8582,87.9137,22416.0
2021-02-24 12:10:00,95.18,95.23,95.16,95.23,26332.0,87.9229,87.9691,87.9044,87.9691,26332.0
2021-02-24 12:20:00,95.23,95.3,95.22,95.29,26788.0,87.9691,88.0337,87.9598,88.0245,26788.0
2021-02-24 12:30:00,95.3,95.36,95.28,95.35,56848.0,88.0337,88.0892,88.0153,88.0799,56848.0
2021-02-24 12:40:00,95.36,95.37,95.25,95.27,13378.0,88.0892,88.0984,87.9876,88.006,13378.0
2021-02-24 12:50:00,95.28,95.32,95.21,95.21,76237.0,88.0153,88.0522,87.9506,87.9506,76237.0
2021-02-24 13:00:00,95.2,95.22,95.13,95.22,15070.0,87.9414,87.9598,87.8767,87.9598,15070.0
2021-02-24 13:10:00,95.22,95.32,95.21,95.29,13239.0,87.9598,88.0522,87.9506,88.0245,13239.0
2021-02-24 13:20:00,95.29,95.39,95.27,95.39,22594.0,88.0245,88.1169,88.006,88.1169,22594.0
2021-02-24 13:30:00,95.39,95.51,95.38,95.48,19526.0,88.1169,88.2277,88.1076,88.2,19526.0
2021-02-24 13:40:00,95.48,95.51,95.43,95.44,27624.0,88.2,88.2277,88.1538,88.1631,27624.0
2021-02-24 13:50:00,95.44,95.48,95.43,95.48,22702.0,88.1631,88.2,88.1538,88.2,22702.0
2021-02-24 14:00:00,95.48,95.5,95.35,95.39,50156.0,88.2,88.2185,88.0799,88.1169,50156.0
2021-02-24 14:10:00,95.4,95.42,95.32,95.39,31267.0,88.1261,88.1446,88.0522,88.1169,31267.0
2021-02-24 14:20:00,95.39,95.42,95.33,95.41,28576.0,88.1169,88.1446,88.0615,88.1354,28576.0
2021-02-24 14:30:00,95.4,95.45,95.34,95.4,27723.0,88.1261,88.1723,88.0707,88.1261,27723.0
2021-02-24 14:40:00,95.4,95.43,95.29,95.3,55466.0,88.1261,88.1538,88.0245,88.0337,55466.0
2021-02-24 14:50:00,95.3,95.36,95.3,95.33,64284.0,88.0337,88.0892,88.0337,88.0615,64284.0
2021-02-24 15:00:00,95.34,95.4,95.31,95.39,60637.0,88.0707,88.1261,88.043,88.1169,60637.0
2021-02-24 15:10:00,95.39,95.44,95.36,95.37,95663.0,88.1169,88.1631,88.0892,88.0984,95663.0
2021-02-24 15:20:00,95.36,95.5,95.35,95.49,214621.0,88.0892,88.2185,88.0799,88.2093,214621.0
2021-02-24 15:30:00,95.49,95.55,95.47,95.54,113177.0,88.2093,88.2647,88.1908,88.2554,113177.0
2021-02-24 15:40:00,95.54,95.54,95.41,95.48,217693.0,88.2554,88.2554,88.1354,88.2,217693.0
2021-02-24 15:50:00,95.49,95.56,95.45,95.45,445781.0,88.2093,88.2739,88.1723,88.1723,445781.0
2021-02-25 09:30:00,95.32,95.63,95.32,95.6,133310.0,88.0522,88.3386,88.0522,88.3109,133310.0
2021-02-25 09:40:00,95.59,95.61,95.49,95.5,50226.0,88.3016,88.3201,88.2093,88.2185,50226.0
2021-02-25 09:50:00,95.5,95.58,95.45,95.45,33405.0,88.2185,88.2924,88.1723,88.1723,33405.0
2021-02-25 10:00:00,95.45,95.45,95.09,95.16,113933.0,88.1723,88.1723,87.8398,87.9044,113933.0
2021-02-25 10:10:00,95.17,95.26,95.07,95.26,68639.0,87.9137,87.9968,87.8213,87.9968,68639.0
2021-02-25 10:20:00,95.27,95.43,95.12,95.18,101817.0,88.006,88.1538,87.8675,87.9229,101817.0
2021-02-25 10:30:00,95.18,95.18,94.86,94.93,74950.0,87.9229,87.9229,87.6273,87.692,74950.0
2021-02-25 10:40:00,94.91,95.0,94.8,94.83,79239.0,87.6735,87.7566,87.5719,87.5996,79239.0
2021-02-25 10:50:00,94.81,95.01,94.71,95.01,50069.0,87.5811,87.7659,87.4887,87.7659,50069.0
2021-02-25 11:00:00,94.98,95.09,94.9,95.09,25898.0,87.7381,87.8398,87.6642,87.8398,25898.0
2021-02-25 11:10:00,95.08,95.09,94.94,95.07,21809.0,87.8305,87.8398,87.7012,87.8213,21809.0
2021-02-25 11:20:00,95.08,95.11,94.86,94.9,56155.0,87.8305,87.8582,87.6273,87.6642,56155.0
2021-02-25 11:30:00,94.9,94.9,94.65,94.71,61763.0,87.6642,87.6642,87.4333,87.4887,61763.0
2021-02-25 11:40:00,94.7,94.71,94.44,94.44,77299.0,87.4795,87.4887,87.2393,87.2393,77299.0
2021-02-25 11:50:00,94.42,94.56,94.33,94.4,128127.0,87.2208,87.3502,87.1377,87.2024,128127.0
2021-02-25 12:00:00,94.37,94.42,94.27,94.41,42058.0,87.1746,87.2208,87.0823,87.2116,42058.0
2021-02-25 12:10:00,94.38,94.51,94.22,94.38,131989.0,87.1839,87.304,87.0361,87.1839,131989.0
2021-02-25 12:20:00,94.39,94.43,94.14,94.19,51752.0,87.1931,87.2301,86.9622,87.0084,51752.0
2021-02-25 12:30:00,94.17,94.2,93.99,94.16,54858.0,86.9899,87.0176,86.8236,86.9807,54858.0
2021-02-25 12:40:00,94.16,94.19,93.97,94.05,23643.0,86.9807,87.0084,86.8051,86.879,23643.0
2021-02-25 12:50:00,94.04,94.05,93.58,93.65,84956.0,86.8698,86.879,86.4449,86.5095,84956.0
2021-02-25 13:00:00,93.63,93.78,93.38,93.69,183937.0,86.4911,86.6296,86.2601,86.5465,183937.0
2021-02-25 13:10:00,93.72,93.91,93.6,93.9,68415.0,86.5742,86.7497,86.4634,86.7405,68415.0
2021-02-25 13:20:00,93.91,94.01,93.82,93.92,72313.0,86.7497,86.8421,86.6666,86.759,72313.0
2021-02-25 13:30:00,93.93,93.97,93.66,93.86,74310.0,86.7682,86.8051,86.5188,86.7035,74310.0
2021-02-25 13:40:00,93.87,93.97,93.79,93.91,367488.0,86.7128,86.8051,86.6389,86.7497,367488.0
2021-02-25 13:50:00,93.91,93.91,93.67,93.79,95618.0,86.7497,86.7497,86.528,86.6389,95618.0
2021-02-25 14:00:00,93.79,94.12,93.73,94.12,58305.0,86.6389,86.9437,86.5834,86.9437,58305.0
2021-02-25 14:10:00,94.11,94.27,94.11,94.27,26945.0,86.9345,87.0823,86.9345,87.0823,26945.0
2021-02-25 14:20:00,94.26,94.36,94.23,94.32,24573.0,87.073,87.1654,87.0453,87.1285,24573.0
2021-02-25 14:30:00,94.31,94.31,93.99,93.99,43570.0,87.1192,87.1192,86.8236,86.8236,43570.0
2021-02-25 14:40:00,93.99,94.07,93.92,93.94,49241.0,86.8236,86.8975,86.759,86.7774,49241.0
2021-02-25 14:50:00,93.94,94.02,93.82,93.84,27616.0,86.7774,86.8513,86.6666,86.6851,27616.0
2021-02-25 15:00:00,93.82,93.92,93.52,93.54,27669.0,86.6666,86.759,86.3895,86.4079,27669.0
2021-02-25 15:10:00,93.55,93.7,93.42,93.48,72125.0,86.4172,86.5557,86.2971,86.3525,72125.0
2021-02-25 15:20:00,93.49,93.58,93.32,93.36,99218.0,86.3617,86.4449,86.2047,86.2417,99218.0
2021-02-25 15:30:00,93.33,93.48,93.05,93.19,86598.0,86.2139,86.3525,85.9553,86.0846,86598.0
2021-02-25 15:40:00,93.19,93.7,93.07,93.58,118943.0,86.0846,86.5557,85.9738,86.4449,118943.0
2021-02-25 15:50:00,93.59,93.61,93.34,93.34,290416.0,86.4541,86.4726,86.2232,86.2232,290416.0
2021-02-26 09:30:00,93.42,93.49,93.19,93.34,297053.0,86.2971,86.3617,86.0846,86.2232,297053.0
2021-02-26 09:40:00,93.35,93.5,93.21,93.22,217428.0,86.2324,86.371,86.1031,86.1123,217428.0
2021-02-26 09:50:00,93.24,93.25,92.86,92.89,135001.0,86.1308,86.14,85.7798,85.8075,135001.0
2021-02-26 10:00:00,92.85,92.92,92.53,92.54,214771.0,85.7705,85.8352,85.4749,85.4842,214771.0
2021-02-26 10:10:00,92.54,92.72,92.48,92.61,136783.0,85.4842,85.6505,85.4288,85.5488,136783.0
2021-02-26 10:20:00,92.64,92.67,92.1,92.14,457349.0,85.5766,85.6043,85.0777,85.1147,457349.0
2021-02-26 10:30:00,92.14,92.8,92.14,92.75,313592.0,85.1147,85.7244,85.1147,85.6782,313592.0
2021-02-26 10:40:00,92.75,93.0,92.65,92.96,104877.0,85.6782,85.9091,85.5858,85.8722,104877.0
2021-02-26 10:50:00,92.96,93.05,92.82,92.92,114035.0,85.8722,85.9553,85.7428,85.8352,114035.0
2021-02-26 11:00:00,92.93,93.21,92.86,93.11,91258.0,85.8444,86.1031,85.7798,86.0107,91258.0
2021-02-26 11:10:00,93.1,93.14,92.81,92.85,60947.0,86.0015,86.0384,85.7336,85.7705,60947.0
2021-02-26 11:20:00,92.86,92.88,92.68,92.75,117654.0,85.7798,85.7983,85.6135,85.6782,117654.0
2021-02-26 11:30:00,92.75,93.26,92.73,93.23,88427.0,85.6782,86.1493,85.6597,86.1216,88427.0
2021-02-26 11:40:00,93.23,93.26,93.01,93.12,40676.0,86.1216,86.1493,85.9183,86.02,40676.0
2021-02-26 11:50:00,93.12,93.12,92.97,93.1,173891.0,86.02,86.02,85.8814,86.0015,173891.0
2021-02-26 12:00:00,93.12,93.31,92.99,93.3,27086.0,86.02,86.1955,85.8999,86.1862,27086.0
2021-02-26 12:10:00,93.32,93.5,93.3,93.48,64458.0,86.2047,86.371,86.1862,86.3525,64458.0
2021-02-26 12:20:00,93.47,93.47,93.27,93.28,35026.0,86.3433,86.3433,86.1585,86.1678,35026.0
2021-02-26 12:30:00,93.34,93.41,93.26,93.26,63511.0,86.2232,86.2878,86.1493,86.1493,63511.0
2021-02-26 12:40:00,93.27,93.3,93.18,93.22,198507.0,86.1585,86.1862,86.0754,86.1123,198507.0
2021-02-26 12:50:00,93.19,93.35,93.07,93.09,49446.0,86.0846,86.2324,85.9738,85.9922,49446.0
2021-02-26 13:00:00,93.09,93.14,92.9,93.14,145055.0,85.9922,86.0384,85.8167,86.0384,145055.0
2021-02-26 13:10:00,93.1,93.2,93.06,93.19,32912.0,86.0015,86.0939,85.9645,86.0846,32912.0
2021-02-26 13:20:00,93.23,93.34,93.21,93.3,18542.0,86.1216,86.2232,86.1031,86.1862,18542.0
2021-02-26 13:30:00,93.33,93.35,93.03,93.05,40778.0,86.2139,86.2324,85.9368,85.9553,40778.0
2021-02-26 13:40:00,93.03,93.19,92.82,92.87,26704.0,85.9368,86.0846,85.7428,85.789,26704.0
2021-02-26 13:50:00,92.92,93.0,92.82,92.88,25424.0,85.8352,85.9091,85.7428,85.7983,25424.0
2021-02-26 14:00:00,92.87,93.01,92.74,92.82,298071.0,85.789,85.9183,85.6689,85.7428,298071.0
2021-02-26 14:10:00,92.82,92.93,92.64,92.65,37436.0,85.7428,85.8444,85.5766,85.5858,37436.0
2021-02-26 14:20:00,92.66,92.83,92.62,92.8,64122.0,85.595,85.7521,85.5581,85.7244,64122.0
2021-02-26 14:30:00,92.78,92.98,92.74,92.95,27038.0,85.7059,85.8906,85.6689,85.8629,27038.0
2021-02-26 14:40:00,92.93,93.05,92.81,93.04,22227.0,85.8444,85.9553,85.7336,85.9461,22227.0
2021-02-26 14:50:00,93.04,93.07,92.94,92.98,81682.0,85.9461,85.9738,85.8537,85.8906,81682.0
2021-02-26 15:00:00,93.02,93.26,92.99,93.25,80520.0,85.9276,86.1493,85.8999,86.14,80520.0
2021-02-26 15:10:00,93.24,93.26,93.12,93.21,39323.0,86.1308,86.1493,86.02,86.1031,39323.0
2021-02-26 15:20:00,93.21,93.23,92.88,92.88,87822.0,86.1031,86.1216,85.7983,85.7983,87822.0
2021-02-26 15:30:00,92.88,92.95,92.85,92.95,110624.0,85.7983,85.8629,85.7705,85.8629,110624.0
2021-02-26 15:40:00,92.93,93.36,92.89,93.32,71194.0,85.8444,86.2417,85.8075,86.2047,71194.0
2021-02-26 15:50:00,93.31,93.31,92.61,92.64,401986.0,86.1955,86.1955,85.5488,85.5766,401986.0
2021-03-01 09:30:00,93.84,94.02,93.83,93.9,70255.0,86.6851,86.8513,86.6758,86.7405,70255.0
2021-03-01 09:40:00,93.89,94.09,93.89,93.94,64018.0,86.7312,86.916,86.7312,86.7774,64018.0
2021-03-01 09:50:00,93.95,94.06,93.87,94.04,85966.0,86.7867,86.8883,86.7128,86.8698,85966.0
2021-03-01 10:00:00,94.06,94.16,93.96,94.1,99149.0,86.8883,86.9807,86.7959,86.9252,99149.0
2021-03-01 10:10:00,94.11,94.33,94.06,94.32,32015.0,86.9345,87.1377,86.8883,87.1285,32015.0
2021-03-01 10:20:00,94.33,94.4,94.28,94.3,36579.0,87.1377,87.2024,87.0915,87.11,36579.0
2021-03-01 10:30:00,94.3,94.43,94.27,94.42,81857.0,87.11,87.2301,87.0823,87.2208,81857.0
2021-03-01 10:40:00,94.43,94.5,94.42,94.5,34896.0,87.2301,87.2947,87.2208,87.2947,34896.0
2021-03-01 10:50:00,94.5,94.57,94.48,94.53,24761.0,87.2947,87.3594,87.2763,87.3224,24761.0
2021-03-01 11:00:00,94.54,94.56,94.44,94.55,58219.0,87.3317,87.3502,87.2393,87.3409,58219.0
2021-03-01 11:10:00,94.56,94.65,94.55,94.65,30076.0,87.3502,87.4333,87.3409,87.4333,30076.0
2021-03-01 11:20:00,94.65,94.65,94.48,94.52,45249.0,87.4333,87.4333,87.2763,87.3132,45249.0
2021-03-01 11:30:00,94.52,94.58,94.49,94.55,63007.0,87.3132,87.3686,87.2855,87.3409,63007.0
2021-03-01 11:40:00,94.54,94.64,94.54,94.62,55193.0,87.3317,87.4241,87.3317,87.4056,55193.0
2021-03-01 11:50:00,94.62,94.65,94.6,94.63,97976.0,87.4056,87.4333,87.3871,87.4148,97976.0
2021-03-01 12:00:00,94.64,94.71,94.63,94.68,22742.0,87.4241,87.4887,87.4148,87.461,22742.0
2021-03-01 12:10:00,94.68,94.69,94.56,94.58,13589.0,87.461,87.4702,87.3502,87.3686,13589.0
2021-03-01 12:20:00,94.57,94.65,94.57,94.62,11562.0,87.3594,87.4333,87.3594,87.4056,11562.0
2021-03-01 12:30:00,94.62,94.68,94.62,94.63,15607.0,87.4056,87.461,87.4056,87.4148,15607.0
2021-03-01 12:40:00,94.63,94.68,94.58,94.68,14163.0,87.4148,87.461,87.3686,87.461,14163.0
2021-03-01 12:50:00,94.69,94.69,94.49,94.52,12549.0,87.4702,87.4702,87.2855,87.3132,12549.0
2021-03-01 13:00:00,94.53,94.54,94.46,94.47,14217.0,87.3224,87.3317,87.2578,87.267,14217.0
2021-03-01 13:10:00,94.46,94.48,94.39,94.41,51383.0,87.2578,87.2763,87.1931,87.2116,51383.0
2021-03-01 13:20:00,94.4,94.51,94.4,94.5,11548.0,87.2024,87.304,87.2024,87.2947,11548.0
2021-03-01 13:30:00,94.51,94.62,94.51,94.61,8640.0,87.304,87.4056,87.304,87.3963,8640.0
2021-03-01 13:40:00,94.61,94.66,94.57,94.64,19080.0,87.3963,87.4425,87.3594,87.4241,19080.0
2021-03-01 13:50:00,94.62,94.64,94.59,94.63,10139.0,87.4056,87.4241,87.3779,87.4148,10139.0
2021-03-01 14:00:00,94.63,94.78,94.61,94.73,75390.0,87.4148,87.5534,87.3963,87.5072,75390.0
2021-03-01 14:10:00,94.73,94.8,94.72,94.78,29517.0,87.5072,87.5719,87.498,87.5534,29517.0
2021-03-01 14:20:00,94.79,94.82,94.77,94.81,218942.0,87.5626,87.5903,87.5441,87.5811,218942.0
2021-03-01 14:30:00,94.82,94.84,94.79,94.81,33943.0,87.5903,87.6088,87.5626,87.5811,33943.0
2021-03-01 14:40:00,94.82,94.9,94.82,94.87,21354.0,87.5903,87.6642,87.5903,87.6365,21354.0
2021-03-01 14:50:00,94.87,94.93,94.85,94.85,22884.0,87.6365,87.692,87.6181,87.6181,22884.0
2021-03-01 15:00:00,94.85,94.9,94.82,94.84,27164.0,87.6181,87.6642,87.5903,87.6088,27164.0
2021-03-01 15:10:00,94.85,94.86,94.76,94.81,25308.0,87.6181,87.6273,87.5349,87.5811,25308.0
2021-03-01 15:20:00,94.82,94.84,94.79,94.8,22049.0,87.5903,87.6088,87.5626,87.5719,22049.0
2021-03-01 15:30:00,94.82,94.83,94.7,94.71,70931.0,87.5903,87.5996,87.4795,87.4887,70931.0
2021-03-01 15:40:00,94.71,94.75,94.66,94.66,82800.0,87.4887,87.5257,87.4425,87.4425,82800.0
2021-03-01 15:50:00,94.64,94.74,94.57,94.69,218798.0,87.4241,87.5164,87.3594,87.4702,218798.0
2021-03-02 09:30:00,94.69,94.71,94.5,94.55,42498.0,87.4702,87.4887,87.2947,87.3409,42498.0
2021-03-02 09:40:00,94.55,94.58,94.3,94.31,52364.0,87.3409,87.3686,87.11,87.1192,52364.0
2021-03-02 09:50:00,94.31,94.66,94.29,94.57,70219.0,87.1192,87.4425,87.1007,87.3594,70219.0
2021-03-02 10:00:00,94.57,94.64,94.53,94.64,398904.0,87.3594,87.4241,87.3224,87.4241,398904.0
2021-03-02 10:10:00,94.63,94.66,94.41,94.52,42682.0,87.4148,87.4425,87.2116,87.3132,42682.0
2021-03-02 10:20:00,94.5,94.59,94.21,94.21,77363.0,87.2947,87.3779,87.0268,87.0268,77363.0
2021-03-02 10:30:00,94.2,94.35,94.13,94.14,53647.0,87.0176,87.1562,86.9529,86.9622,53647.0
2021-03-02 10:40:00,94.13,94.3,94.08,94.3,53385.0,86.9529,87.11,86.9068,87.11,53385.0
2021-03-02 10:50:00,94.31,94.4,94.29,94.37,48769.0,87.1192,87.2024,87.1007,87.1746,48769.0
2021-03-02 11:00:00,94.35,94.4,94.15,94.37,44572.0,87.1562,87.2024,86.9714,87.1746,44572.0
2021-03-02 11:10:00,94.36,94.36,94.13,94.23,36814.0,87.1654,87.1654,86.9529,87.0453,36814.0
2021-03-02 11:20:00,94.22,94.3,94.09,94.3,26142.0,87.0361,87.11,86.916,87.11,26142.0
2021-03-02 11:30:00,94.29,94.31,94.09,94.13,20328.0,87.1007,87.1192,86.916,86.9529,20328.0
2021-03-02 11:40:00,94.12,94.21,94.02,94.21,29174.0,86.9437,87.0268,86.8513,87.0268,29174.0
2021-03-02 11:50:00,94.2,94.26,94.15,94.22,19868.0,87.0176,87.073,86.9714,87.0361,19868.0
2021-03-02 12:00:00,94.21,94.36,94.17,94.32,42547.0,87.0268,87.1654,86.9899,87.1285,42547.0
2021-03-02 12:10:00,94.35,94.44,94.3,94.42,23785.0,87.1562,87.2393,87.11,87.2208,23785.0
2021-03-02 12:20:00,94.42,94.42,94.33,94.37,33434.0,87.2208,87.2208,87.1377,87.1746,33434.0
2021-03-02 12:30:00,94.37,94.51,94.37,94.5,20510.0,87.1746,87.304,87.1746,87.2947,20510.0
2021-03-02 12:40:00,94.51,94.56,94.49,94.5,15912.0,87.304,87.3502,87.2855,87.2947,15912.0
2021-03-02 12:50:00,94.5,94.52,94.43,94.46,28026.0,87.2947,87.3132,87.2301,87.2578,28026.0
2021-03-02 13:00:00,94.47,94.59,94.47,94.56,23907.0,87.267,87.3779,87.267,87.3502,23907.0
2021-03-02 13:10:00,94.56,94.62,94.55,94.56,20850.0,87.3502,87.4056,87.3409,87.3502,20850.0
2021-03-02 13:20:00,94.55,94.58,94.5,94.56,24207.0,87.3409,87.3686,87.2947,87.3502,24207.0
2021-03-02 13:30:00,94.56,94.68,94.56,94.67,27935.0,87.3502,87.461,87.3502,87.4518,27935.0
2021-03-02 13:40:00,94.67,94.68,94.6,94.67,66686.0,87.4518,87.461,87.3871,87.4518,66686.0
2021-03-02 13:50:00,94.66,94.67,94.58,94.59,19458.0,87.4425,87.4518,87.3686,87.3779,19458.0
2021-03-02 14:00:00,94.6,94.64,94.48,94.48,40079.0,87.3871,87.4241,87.2763,87.2763,40079.0
2021-03-02 14:10:00,94.48,94.48,94.37,94.4,36993.0,87.2763,87.2763,87.1746,87.2024,36993.0
2021-03-02 14:20:00,94.4,94.51,94.39,94.39,32741.0,87.2024,87.304,87.1931,87.1931,32741.0
2021-03-02 14:30:00,94.39,94.46,94.35,94.46,21610.0,87.1931,87.2578,87.1562,87.2578,21610.0
2021-03-02 14:40:00,94.47,94.51,94.42,94.5,15647.0,87.267,87.304,87.2208,87.2947,15647.0
2021-03-02 14:50:00,94.51,94.61,94.48,94.54,19921.0,87.304,87.3963,87.2763,87.3317,19921.0
2021-03-02 15:00:00,94.55,94.62,94.55,94.61,21191.0,87.3409,87.4056,87.3409,87.3963,21191.0
2021-03-02 15:10:00,94.61,94.63,94.34,94.35,24556.0,87.3963,87.4148,87.1469,87.1562,24556.0
2021-03-02 15:20:00,94.33,94.4,94.32,94.32,37110.0,87.1377,87.2024,87.1285,87.1285,37110.0
2021-03-02 15:30:00,94.32,94.39,94.26,94.28,58542.0,87.1285,87.1931,87.073,87.0915,58542.0
2021-03-02 15:40:00,94.28,94.35,94.23,94.27,52839.0,87.0915,87.1562,87.0453,87.0823,52839.0
2021-03-02 15:50:00,94.27,94.28,94.05,94.08,241064.0,87.0823,87.0915,86.879,86.9068,241064.0
2021-03-03 09:30:00,93.95,94.21,93.87,93.93,291683.0,86.7867,87.0268,86.7128,86.7682,291683.0
2021-03-03 09:40:00,93.93,93.95,93.71,93.9,71941.0,86.7682,86.7867,86.565,86.7405,71941.0
2021-03-03 09:50:00,93.9,94.03,93.63,93.63,51529.0,86.7405,86.8606,86.4911,86.4911,51529.0
2021-03-03 10:00:00,93.65,93.76,93.55,93.76,22387.0,86.5095,86.6112,86.4172,86.6112,22387.0
2021-03-03 10:10:00,93.7,93.72,93.32,93.39,61439.0,86.5557,86.5742,86.2047,86.2694,61439.0
2021-03-03 10:20:00,93.44,93.67,93.35,93.52,70286.0,86.3156,86.528,86.2324,86.3895,70286.0
2021-03-03 10:30:00,93.48,93.67,93.36,93.67,48690.0,86.3525,86.528,86.2417,86.528,48690.0
2021-03-03 10:40:00,93.66,93.76,93.47,93.68,63459.0,86.5188,86.6112,86.3433,86.5373,63459.0
2021-03-03 10:50:00,93.68,93.88,93.6,93.81,172032.0,86.5373,86.722,86.4634,86.6573,172032.0
2021-03-03 11:00:00,93.8,94.0,93.8,93.9,51826.0,86.6481,86.8329,86.6481,86.7405,51826.0
2021-03-03 11:10:00,93.91,94.0,93.78,94.0,33962.0,86.7497,86.8329,86.6296,86.8329,33962.0
2021-03-03 11:20:00,93.97,94.09,93.97,94.09,19914.0,86.8051,86.916,86.8051,86.916,19914.0
2021-03-03 11:30:00,94.09,94.11,93.97,93.97,27049.0,86.916,86.9345,86.8051,86.8051,27049.0
2021-03-03 11:40:00,94.0,94.0,93.88,93.92,183375.0,86.8329,86.8329,86.722,86.759,183375.0
2021-03-03 11:50:00,93.92,94.04,93.87,93.89,12917.0,86.759,86.8698,86.7128,86.7312,12917.0
2021-03-03 12:00:00,93.88,93.89,93.83,93.85,23677.0,86.722,86.7312,86.6758,86.6943,23677.0
2021-03-03 12:10:00,93.85,93.91,93.8,93.81,21495.0,86.6943,86.7497,86.6481,86.6573,21495.0
2021-03-03 12:20:00,93.81,93.82,93.72,93.76,12744.0,86.6573,86.6666,86.5742,86.6112,12744.0
2021-03-03 12:30:00,93.75,93.79,93.69,93.72,16447.0,86.6019,86.6389,86.5465,86.5742,16447.0
2021-03-03 12:40:00,93.7,93.86,93.68,93.84,26712.0,86.5557,86.7035,86.5373,86.6851,26712.0
2021-03-03 12:50:00,93.85,93.88,93.68,93.69,79460.0,86.6943,86.722,86.5373,86.5465,79460.0
2021-03-03 13:00:00,93.69,93.72,93.65,93.67,65007.0,86.5465,86.5742,86.5095,86.528,65007.0
2021-03-03 13:10:00,93.67,93.9,93.63,93.9,113954.0,86.528,86.7405,86.4911,86.7405,113954.0
2021-03-03 13:20:00,93.9,93.94,93.84,93.86,90465.0,86.7405,86.7774,86.6851,86.7035,90465.0
2021-03-03 13:30:00,93.84,93.85,93.7,93.79,84066.0,86.6851,86.6943,86.5557,86.6389,84066.0
2021-03-03 13:40:00,93.8,93.8,93.58,93.59,68190.0,86.6481,86.6481,86.4449,86.4541,68190.0
2021-03-03 13:50:00,93.59,93.64,93.5,93.56,85889.0,86.4541,86.5003,86.371,86.4264,85889.0
2021-03-03 14:00:00,93.56,93.58,93.36,93.39,80010.0,86.4264,86.4449,86.2417,86.2694,80010.0
2021-03-03 14:10:00,93.41,93.51,93.35,93.39,130770.0,86.2878,86.3802,86.2324,86.2694,130770.0
2021-03-03 14:20:00,93.4,93.43,93.3,93.34,137533.0,86.2786,86.3063,86.1862,86.2232,137533.0
2021-03-03 14:30:00,93.33,93.45,93.16,93.42,203971.0,86.2139,86.3248,86.0569,86.2971,203971.0
2021-03-03 14:40:00,93.41,93.5,93.27,93.36,145660.0,86.2878,86.371,86.1585,86.2417,145660.0
2021-03-03 14:50:00,93.37,93.63,93.37,93.59,162154.0,86.2509,86.4911,86.2509,86.4541,162154.0
2021-03-03 15:00:00,93.58,93.6,93.48,93.54,133796.0,86.4449,86.4634,86.3525,86.4079,133796.0
2021-03-03 15:10:00,93.54,93.63,93.4,93.45,100955.0,86.4079,86.4911,86.2786,86.3248,100955.0
2021-03-03 15:20:00,93.44,93.45,93.25,93.35,127933.0,86.3156,86.3248,86.14,86.2324,127933.0
2021-03-03 15:30:00,93.34,93.38,93.27,93.29,171797.0,86.2232,86.2601,86.1585,86.177,171797.0
2021-03-03 15:40:00,93.3,93.51,93.27,93.39,266485.0,86.1862,86.3802,86.1585,86.2694,266485.0
2021-03-03 15:50:00,93.39,93.39,93.02,93.04,338662.0,86.2694,86.2694,85.9276,85.9461,338662.0
2021-03-04 09:30:00,92.96,93.39,92.93,93.38,100704.0,85.8722,86.2694,85.8444,86.2601,100704.0
2021-03-04 09:40:00,93.38,93.41,92.81,92.81,87302.0,86.2601,86.2878,85.7336,85.7336,87302.0
2021-03-04 09:50:00,92.8,92.87,92.66,92.77,222092.0,85.7244,85.789,85.595,85.6966,222092.0
2021-03-04 10:00:00,92.78,92.85,92.44,92.45,162349.0,85.7059,85.7705,85.3918,85.401,162349.0
2021-03-04 10:10:00,92.43,92.55,92.31,92.31,84650.0,85.3826,85.4934,85.2717,85.2717,84650.0
2021-03-04 10:20:00,92.31,92.69,92.3,92.68,67138.0,85.2717,85.6227,85.2625,85.6135,67138.0
2021-03-04 10:30:00,92.68,92.94,92.62,92.94,64175.0,85.6135,85.8537,85.5581,85.8537,64175.0
2021-03-04 10:40:00,92.94,93.17,92.89,93.08,25213.0,85.8537,86.0661,85.8075,85.983,25213.0
2021-03-04 10:50:00,93.09,93.16,92.81,93.06,105466.0,85.9922,86.0569,85.7336,85.9645,105466.0
2021-03-04 11:00:00,93.09,93.27,93.03,93.11,158113.0,85.9922,86.1585,85.9368,86.0107,158113.0
2021-03-04 11:10:00,93.13,93.17,92.93,93.1,80532.0,86.0292,86.0661,85.8444,86.0015,80532.0
2021-03-04 11:20:00,93.09,93.19,93.02,93.11,51754.0,85.9922,86.0846,85.9276,86.0107,51754.0
2021-03-04 11:30:00,93.11,93.31,93.07,93.29,56587.0,86.0107,86.1955,85.9738,86.177,56587.0
2021-03-04 11:40:00,93.28,93.45,93.27,93.44,44756.0,86.1678,86.3248,86.1585,86.3156,44756.0
2021-03-04 11:50:00,93.44,93.44,93.28,93.29,23199.0,86.3156,86.3156,86.1678,86.177,23199.0
2021-03-04 12:00:00,93.3,93.5,93.3,93.5,63152.0,86.1862,86.371,86.1862,86.371,63152.0
2021-03-04 12:10:00,93.46,93.47,93.03,93.19,136358.0,86.334,86.3433,85.9368,86.0846,136358.0
2021-03-04 12:20:00,93.23,93.31,92.49,92.7,138444.0,86.1216,86.1955,85.438,85.632,138444.0
2021-03-04 12:30:00,92.68,92.7,92.37,92.61,99039.0,85.6135,85.632,85.3271,85.5488,99039.0
2021-03-04 12:40:00,92.63,92.76,92.21,92.25,105330.0,85.5673,85.6874,85.1793,85.2163,105330.0
2021-03-04 12:50:00,92.25,92.37,91.8,91.93,117188.0,85.2163,85.3271,84.8006,84.9207,117188.0
2021-03-04 13:00:00,91.89,92.15,91.78,91.88,148558.0,84.8837,85.1239,84.7821,84.8745,148558.0
2021-03-04 13:10:00,91.85,91.87,91.59,91.81,154305.0,84.8468,84.8653,84.6066,84.8098,154305.0
2021-03-04 13:20:00,91.77,91.89,91.52,91.89,121758.0,84.7729,84.8837,84.542,84.8837,121758.0
2021-03-04 13:30:00,91.88,91.88,91.55,91.77,158346.0,84.8745,84.8745,84.5697,84.7729,158346.0
2021-03-04 13:40:00,91.71,91.8,91.27,91.28,289327.0,84.7175,84.8006,84.311,84.3202,289327.0
2021-03-04 13:50:00,91.28,91.32,90.84,90.85,211909.0,84.3202,84.3572,83.9138,83.923,211909.0
2021-03-04 14:00:00,90.86,91.39,90.85,91.35,136889.0,83.9323,84.4219,83.923,84.3849,136889.0
2021-03-04 14:10:00,91.36,91.39,91.16,91.34,88045.0,84.3941,84.4219,84.2094,84.3757,88045.0
2021-03-04 14:20:00,91.35,91.76,91.35,91.71,86400.0,84.3849,84.7637,84.3849,84.7175,86400.0
2021-03-04 14:30:00,91.7,91.72,91.37,91.48,182045.0,84.7082,84.7267,84.4034,84.505,182045.0
2021-03-04 14:40:00,91.47,91.98,91.45,91.92,105570.0,84.4958,84.9669,84.4773,84.9115,105570.0
2021-03-04 14:50:00,91.94,91.99,91.77,91.92,127233.0,84.9299,84.9761,84.7729,84.9115,127233.0
2021-03-04 15:00:00,91.92,91.97,91.61,91.62,130186.0,84.9115,84.9576,84.6251,84.6343,130186.0
2021-03-04 15:10:00,91.6,91.65,91.44,91.51,168493.0,84.6159,84.662,84.468,84.5327,168493.0
2021-03-04 15:20:00,91.51,91.73,91.36,91.67,310148.0,84.5327,84.7359,84.3941,84.6805,310148.0
2021-03-04 15:30:00,91.66,91.86,91.56,91.63,171753.0,84.6713,84.856,84.5789,84.6436,171753.0
2021-03-04 15:40:00,91.63,91.85,91.61,91.72,288561.0,84.6436,84.8468,84.6251,84.7267,288561.0
2021-03-04 15:50:00,91.72,91.87,91.5,91.75,368684.0,84.7267,84.8653,84.5235,84.7544,368684.0
2021-03-05 09:30:00,92.57,92.66,92.02,92.03,339724.0,85.5119,85.595,85.0038,85.0131,339724.0
2021-03-05 09:40:00,92.03,92.28,91.94,91.94,50253.0,85.0131,85.244,84.9299,84.9299,50253.0
2021-03-05 09:50:00,91.93,92.01,91.56,91.86,112853.0,84.9207,84.9946,84.5789,84.856,112853.0
2021-03-05 10:00:00,91.87,92.25,91.72,92.09,100670.0,84.8653,85.2163,84.7267,85.0685,100670.0
2021-03-05 10:10:00,92.1,92.17,91.67,91.87,179046.0,85.0777,85.1424,84.6805,84.8653,179046.0
2021-03-05 10:20:00,91.84,91.93,91.57,91.57,86493.0,84.8376,84.9207,84.5881,84.5881,86493.0
2021-03-05 10:30:00,91.58,91.71,91.35,91.4,65705.0,84.5974,84.7175,84.3849,84.4311,65705.0
2021-03-05 10:40:00,91.39,91.57,91.29,91.5,74724.0,84.4219,84.5881,84.3295,84.5235,74724.0
2021-03-05 10:50:00,91.51,91.71,91.32,91.35,73821.0,84.5327,84.7175,84.3572,84.3849,73821.0
2021-03-05 11:00:00,91.36,91.45,91.16,91.16,89401.0,84.3941,84.4773,84.2094,84.2094,89401.0
2021-03-05 11:10:00,91.17,91.35,90.96,91.12,84797.0,84.2186,84.3849,84.0246,84.1724,84797.0
2021-03-05 11:20:00,91.07,91.15,90.75,90.83,126553.0,84.1263,84.2002,83.8307,83.9046,126553.0
2021-03-05 11:30:00,90.84,91.27,90.82,91.21,232785.0,83.9138,84.311,83.8953,84.2556,232785.0
2021-03-05 11:40:00,91.19,91.34,90.97,91.17,147181.0,84.2371,84.3757,84.0339,84.2186,147181.0
2021-03-05 11:50:00,91.15,91.5,91.04,91.47,79395.0,84.2002,84.5235,84.0985,84.4958,79395.0
2021-03-05 12:00:00,91.46,91.56,91.4,91.4,51956.0,84.4865,84.5789,84.4311,84.4311,51956.0
2021-03-05 12:10:00,91.4,91.64,91.38,91.63,59115.0,84.4311,84.6528,84.4126,84.6436,59115.0
2021-03-05 12:20:00,91.62,91.98,91.6,91.92,88537.0,84.6343,84.9669,84.6159,84.9115,88537.0
2021-03-05 12:30:00,91.92,92.04,91.83,92.04,53899.0,84.9115,85.0223,84.8283,85.0223,53899.0
2021-03-05 12:40:00,92.03,92.23,91.98,92.13,44872.0,85.0131,85.1978,84.9669,85.1054,44872.0
2021-03-05 12:50:00,92.15,92.18,92.0,92.12,55286.0,85.1239,85.1516,84.9854,85.0962,55286.0
2021-03-05 13:00:00,92.12,92.22,91.87,92.15,55132.0,85.0962,85.1886,84.8653,85.1239,55132.0
2021-03-05 13:10:00,92.15,92.44,92.02,92.44,42066.0,85.1239,85.3918,85.0038,85.3918,42066.0
2021-03-05 13:20:00,92.42,92.5,92.32,92.46,39326.0,85.3733,85.4472,85.281,85.4103,39326.0
2021-03-05 13:30:00,92.49,92.59,92.38,92.56,37448.0,85.438,85.5304,85.3364,85.5027,37448.0
2021-03-05 13:40:00,92.58,92.69,92.5,92.58,99338.0,85.5211,85.6227,85.4472,85.5211,99338.0
2021-03-05 13:50:00,92.58,92.67,92.39,92.51,73694.0,85.5211,85.6043,85.3456,85.4565,73694.0
2021-03-05 14:00:00,92.56,92.6,92.29,92.31,70240.0,85.5027,85.5396,85.2532,85.2717,70240.0
2021-03-05 14:10:00,92.33,92.48,92.24,92.27,65097.0,85.2902,85.4288,85.2071,85.2348,65097.0
2021-03-05 14:20:00,92.3,92.6,92.25,92.59,72456.0,85.2625,85.5396,85.2163,85.5304,72456.0
2021-03-05 14:30:00,92.6,92.78,92.6,92.7,78220.0,85.5396,85.7059,85.5396,85.632,78220.0
2021-03-05 14:40:00,92.71,92.74,92.58,92.71,68448.0,85.6412,85.6689,85.5211,85.6412,68448.0
2021-03-05 14:50:00,92.72,92.9,92.68,92.88,85264.0,85.6505,85.8167,85.6135,85.7983,85264.0
2021-03-05 15:00:00,92.89,92.96,92.84,92.84,79805.0,85.8075,85.8722,85.7613,85.7613,79805.0
2021-03-05 15:10:00,92.85,92.99,92.76,92.88,63268.0,85.7705,85.8999,85.6874,85.7983,63268.0
2021-03-05 15:20:00,92.86,93.0,92.84,92.94,119897.0,85.7798,85.9091,85.7613,85.8537,119897.0
2021-03-05 15:30:00,92.94,93.12,92.87,93.12,151457.0,85.8537,86.02,85.789,86.02,151457.0
2021-03-05 15:40:00,93.11,93.12,92.91,93.09,261559.0,86.0107,86.02,85.826,85.9922,261559.0
2021-03-05 15:50:00,93.09,93.2,92.98,92.98,431483.0,85.9922,86.0939,85.8906,85.8906,431483.0
2021-03-08 09:30:00,92.77,92.84,92.39,92.76,145313.0,85.6966,85.7613,85.3456,85.6874,145313.0
2021-03-08 09:40:00,92.79,93.15,92.76,92.89,135089.0,85.7151,86.0477,85.6874,85.8075,135089.0
2021-03-08 09:50:00,92.87,93.07,92.61,92.71,292537.0,85.789,85.9738,85.5488,85.6412,292537.0
2021-03-08 10:00:00,92.72,93.03,92.56,93.03,88990.0,85.6505,85.9368,85.5027,85.9368,88990.0
2021-03-08 10:10:00,93.03,93.2,92.87,93.17,85469.0,85.9368,86.0939,85.789,86.0661,85469.0
2021-03-08 10:20:00,93.17,93.31,93.02,93.27,92723.0,86.0661,86.1955,85.9276,86.1585,92723.0
2021-03-08 10:30:00,93.26,93.42,93.19,93.26,77531.0,86.1493,86.2971,86.0846,86.1493,77531.0
2021-03-08 10:40:00,93.24,93.39,93.19,93.22,57209.0,86.1308,86.2694,86.0846,86.1123,57209.0
2021-03-08 10:50:00,93.24,93.34,93.14,93.2,43714.0,86.1308,86.2232,86.0384,86.0939,43714.0
2021-03-08 11:00:00,93.2,93.36,93.17,93.21,45914.0,86.0939,86.2417,86.0661,86.1031,45914.0
2021-03-08 11:10:00,93.22,93.22,93.06,93.2,52609.0,86.1123,86.1123,85.9645,86.0939,52609.0
2021-03-08 11:20:00,93.2,93.33,93.19,93.28,82324.0,86.0939,86.2139,86.0846,86.1678,82324.0
2021-03-08 11:30:00,93.3,93.3,93.01,93.06,91129.0,86.1862,86.1862,85.9183,85.9645,91129.0
2021-03-08 11:40:00,93.07,93.13,92.88,92.98,63832.0,85.9738,86.0292,85.7983,85.8906,63832.0
2021-03-08 11:50:00,92.96,93.01,92.83,92.83,38890.0,85.8722,85.9183,85.7521,85.7521,38890.0
2021-03-08 12:00:00,92.82,92.98,92.8,92.96,35878.0,85.7428,85.8906,85.7244,85.8722,35878.0
2021-03-08 12:10:00,92.94,93.04,92.82,92.92,46036.0,85.8537,85.9461,85.7428,85.8352,46036.0
2021-03-08 12:20:00,92.91,93.22,92.91,93.2,30076.0,85.826,86.1123,85.826,86.0939,30076.0
2021-03-08 12:30:00,93.22,93.3,93.17,93.19,22089.0,86.1123,86.1862,86.0661,86.0846,22089.0
2021-03-08 12:40:00,93.19,93.33,93.19,93.28,23360.0,86.0846,86.2139,86.0846,86.1678,23360.0
2021-03-08 12:50:00,93.32,93.35,93.14,93.14,20284.0,86.2047,86.2324,86.0384,86.0384,20284.0
2021-03-08 13:00:00,93.16,93.3,93.16,93.26,247809.0,86.0569,86.1862,86.0569,86.1493,247809.0
2021-03-08 13:10:00,93.26,93.35,93.16,93.32,441925.0,86.1493,86.2324,86.0569,86.2047,441925.0
2021-03-08 13:20:00,93.33,93.33,93.25,93.28,21930.0,86.2139,86.2139,86.14,86.1678,21930.0
2021-03-08 13:30:00,93.3,93.3,93.13,93.16,22946.0,86.1862,86.1862,86.0292,86.0569,22946.0
2021-03-08 13:40:00,93.11,93.14,92.85,92.87,38588.0,86.0107,86.0384,85.7705,85.789,38588.0
2021-03-08 13:50:00,92.87,92.88,92.61,92.65,38952.0,85.789,85.7983,85.5488,85.5858,38952.0
2021-03-08 14:00:00,92.64,92.89,92.62,92.85,134050.0,85.5766,85.8075,85.5581,85.7705,134050.0
2021-03-08 14:10:00,92.82,92.97,92.8,92.84,34689.0,85.7428,85.8814,85.7244,85.7613,34689.0
2021-03-08 14:20:00,92.84,93.0,92.79,92.98,31739.0,85.7613,85.9091,85.7151,85.8906,31739.0
2021-03-08 14:30:00,92.97,93.04,92.87,92.87,35409.0,85.8814,85.9461,85.789,85.789,35409.0
2021-03-08 14:40:00,92.87,92.91,92.6,92.62,32073.0,85.789,85.826,85.5396,85.5581,32073.0
2021-03-08 14:50:00,92.63,92.76,92.6,92.76,40296.0,85.5673,85.6874,85.5396,85.6874,40296.0
2021-03-08 15:00:00,92.74,92.75,92.45,92.48,142144.0,85.6689,85.6782,85.401,85.4288,142144.0
2021-03-08 15:10:00,92.47,92.55,92.32,92.32,94491.0,85.4195,85.4934,85.281,85.281,94491.0
2021-03-08 15:20:00,92.34,92.51,92.34,92.4,192953.0,85.2994,85.4565,85.2994,85.3549,192953.0
2021-03-08 15:30:00,92.4,92.62,92.39,92.57,207010.0,85.3549,85.5581,85.3456,85.5119,207010.0
2021-03-08 15:40:00,92.56,92.62,92.38,92.44,389499.0,85.5027,85.5581,85.3364,85.3918,389499.0
2021-03-08 15:50:00,92.44,92.5,92.16,92.2,575191.0,85.3918,85.4472,85.1332,85.1701,575191.0
2021-03-09 09:30:00,93.26,93.47,93.26,93.4,171593.0,86.1493,86.3433,86.1493,86.2786,171593.0
2021-03-09 09:40:00,93.4,93.52,93.21,93.48,199494.0,86.2786,86.3895,86.1031,86.3525,199494.0
2021-03-09 09:50:00,93.49,93.69,93.44,93.63,100973.0,86.3617,86.5465,86.3156,86.4911,100973.0
2021-03-09 10:00:00,93.64,93.87,93.58,93.76,115705.0,86.5003,86.7128,86.4449,86.6112,115705.0
2021-03-09 10:10:00,93.76,93.85,93.65,93.83,86823.0,86.6112,86.6943,86.5095,86.6758,86823.0
2021-03-09 10:20:00,93.84,93.91,93.74,93.84,85305.0,86.6851,86.7497,86.5927,86.6851,85305.0
2021-03-09 10:30:00,93.86,93.89,93.76,93.86,70022.0,86.7035,86.7312,86.6112,86.7035,70022.0
2021-03-09 10:40:00,93.85,93.91,93.76,93.76,69212.0,86.6943,86.7497,86.6112,86.6112,69212.0
2021-03-09 10:50:00,93.77,93.82,93.73,93.8,39078.0,86.6204,86.6666,86.5834,86.6481,39078.0
2021-03-09 11:00:00,93.8,93.91,93.74,93.88,42205.0,86.6481,86.7497,86.5927,86.722,42205.0
2021-03-09 11:10:00,93.88,93.9,93.82,93.9,53371.0,86.722,86.7405,86.6666,86.7405,53371.0
2021-03-09 11:20:00,93.91,93.93,93.86,93.89,54540.0,86.7497,86.7682,86.7035,86.7312,54540.0
2021-03-09 11:30:00,93.89,93.93,93.81,93.87,56307.0,86.7312,86.7682,86.6573,86.7128,56307.0
2021-03-09 11:40:00,93.87,93.94,93.83,93.85,21923.0,86.7128,86.7774,86.6758,86.6943,21923.0
2021-03-09 11:50:00,93.85,93.95,93.83,93.91,142857.0,86.6943,86.7867,86.6758,86.7497,142857.0
2021-03-09 12:00:00,93.93,94.01,93.9,94.01,40263.0,86.7682,86.8421,86.7405,86.8421,40263.0
2021-03-09 12:10:00,94.01,94.07,94.01,94.02,49833.0,86.8421,86.8975,86.8421,86.8513,49833.0
2021-03-09 12:20:00,94.01,94.09,93.99,94.07,85351.0,86.8421,86.916,86.8236,86.8975,85351.0
2021-03-09 12:30:00,94.08,94.13,94.08,94.12,36677.0,86.9068,86.9529,86.9068,86.9437,36677.0
2021-03-09 12:40:00,94.12,94.12,94.04,94.06,54775.0,86.9437,86.9437,86.8698,86.8883,54775.0
2021-03-09 12:50:00,94.04,94.04,93.95,93.99,30984.0,86.8698,86.8698,86.7867,86.8236,30984.0
2021-03-09 13:00:00,94.0,94.17,94.0,94.15,45883.0,86.8329,86.9899,86.8329,86.9714,45883.0
2021-03-09 13:10:00,94.15,94.18,94.08,94.1,67756.0,86.9714,86.9991,86.9068,86.9252,67756.0
2021-03-09 13:20:00,94.09,94.15,94.07,94.1,32596.0,86.916,86.9714,86.8975,86.9252,32596.0
2021-03-09 13:30:00,94.11,94.17,94.09,94.17,34038.0,86.9345,86.9899,86.916,86.9899,34038.0
2021-03-09 13:40:00,94.17,94.2,94.15,94.18,47318.0,86.9899,87.0176,86.9714,86.9991,47318.0
2021-03-09 13:50:00,94.17,94.21,94.13,94.18,32945.0,86.9899,87.0268,86.9529,86.9991,32945.0
2021-03-09 14:00:00,94.18,94.21,94.15,94.16,35113.0,86.9991,87.0268,86.9714,86.9807,35113.0
2021-03-09 14:10:00,94.17,94.18,94.07,94.07,27035.0,86.9899,86.9991,86.8975,86.8975,27035.0
2021-03-09 14:20:00,94.07,94.1,94.01,94.03,34684.0,86.8975,86.9252,86.8421,86.8606,34684.0
2021-03-09 14:30:00,94.03,94.16,94.03,94.15,29768.0,86.8606,86.9807,86.8606,86.9714,29768.0
2021-03-09 14:40:00,94.15,94.2,94.09,94.09,23708.0,86.9714,87.0176,86.916,86.916,23708.0
2021-03-09 14:50:00,94.11,94.15,94.03,94.04,32412.0,86.9345,86.9714,86.8606,86.8698,32412.0
2021-03-09 15:00:00,94.05,94.15,94.03,94.13,37854.0,86.879,86.9714,86.8606,86.9529,37854.0
2021-03-09 15:10:00,94.13,94.18,94.1,94.13,451740.0,86.9529,86.9991,86.9252,86.9529,451740.0
2021-03-09 15:20:00,94.13,94.13,94.06,94.06,65094.0,86.9529,86.9529,86.8883,86.8883,65094.0
2021-03-09 15:30:00,94.06,94.08,93.93,94.01,104284.0,86.8883,86.9068,86.7682,86.8421,104284.0
2021-03-09 15:40:00,94.0,94.01,93.81,93.83,302852.0,86.8329,86.8421,86.6573,86.6758,302852.0
2021-03-09 15:50:00,93.83,93.89,93.67,93.67,542749.0,86.6758,86.7312,86.528,86.528,542749.0
2021-03-10 09:30:00,94.29,94.36,94.15,94.21,145075.0,87.1007,87.1654,86.9714,87.0268,145075.0
2021-03-10 09:40:00,94.17,94.35,94.13,94.31,53049.0,86.9899,87.1562,86.9529,87.1192,53049.0
2021-03-10 09:50:00,94.29,94.45,94.27,94.28,86566.0,87.1007,87.2485,87.0823,87.0915,86566.0
2021-03-10 10:00:00,94.29,94.4,94.24,94.29,246831.0,87.1007,87.2024,87.0546,87.1007,246831.0
2021-03-10 10:10:00,94.27,94.35,94.11,94.19,60703.0,87.0823,87.1562,86.9345,87.0084,60703.0
2021-03-10 10:20:00,94.18,94.21,93.79,93.79,83424.0,86.9991,87.0268,86.6389,86.6389,83424.0
2021-03-10 10:30:00,93.79,93.98,93.78,93.78,83721.0,86.6389,86.8144,86.6296,86.6296,83721.0
2021-03-10 10:40:00,93.79,94.08,93.75,94.04,74565.0,86.6389,86.9068,86.6019,86.8698,74565.0
2021-03-10 10:50:00,94.02,94.03,93.83,94.01,55121.0,86.8513,86.8606,86.6758,86.8421,55121.0
2021-03-10 11:00:00,94.03,94.12,93.98,93.99,79847.0,86.8606,86.9437,86.8144,86.8236,79847.0
2021-03-10 11:10:00,93.98,94.13,93.98,94.03,23254.0,86.8144,86.9529,86.8144,86.8606,23254.0
2021-03-10 11:20:00,94.03,94.12,93.94,94.1,28215.0,86.8606,86.9437,86.7774,86.9252,28215.0
2021-03-10 11:30:00,94.09,94.15,94.03,94.06,25809.0,86.916,86.9714,86.8606,86.8883,25809.0
2021-03-10 11:40:00,94.06,94.1,93.89,94.05,25310.0,86.8883,86.9252,86.7312,86.879,25310.0
2021-03-10 11:50:00,94.06,94.24,94.06,94.15,36455.0,86.8883,87.0546,86.8883,86.9714,36455.0
2021-03-10 12:00:00,94.16,94.17,94.09,94.11,19294.0,86.9807,86.9899,86.916,86.9345,19294.0
2021-03-10 12:10:00,94.11,94.18,94.1,94.12,12979.0,86.9345,86.9991,86.9252,86.9437,12979.0
2021-03-10 12:20:00,94.09,94.11,94.0,94.02,18666.0,86.916,86.9345,86.8329,86.8513,18666.0
2021-03-10 12:30:00,94.04,94.08,93.92,93.93,19932.0,86.8698,86.9068,86.759,86.7682,19932.0
2021-03-10 12:40:00,93.93,94.19,93.92,94.15,27750.0,86.7682,87.0084,86.759,86.9714,27750.0
2021-03-10 12:50:00,94.16,94.19,94.1,94.16,151286.0,86.9807,87.0084,86.9252,86.9807,151286.0
2021-03-10 13:00:00,94.16,94.26,93.87,94.26,119740.0,86.9807,87.073,86.7128,87.073,119740.0
2021-03-10 13:10:00,94.27,94.29,94.05,94.13,51056.0,87.0823,87.1007,86.879,86.9529,51056.0
2021-03-10 13:20:00,94.12,94.21,94.12,94.21,33126.0,86.9437,87.0268,86.9437,87.0268,33126.0
2021-03-10 13:30:00,94.22,94.25,93.99,94.05,41320.0,87.0361,87.0638,86.8236,86.879,41320.0
2021-03-10 13:40:00,94.04,94.14,93.94,94.05,58214.0,86.8698,86.9622,86.7774,86.879,58214.0
2021-03-10 13:50:00,94.06,94.13,93.99,94.1,27859.0,86.8883,86.9529,86.8236,86.9252,27859.0
2021-03-10 14:00:00,94.09,94.18,94.02,94.12,54392.0,86.916,86.9991,86.8513,86.9437,54392.0
2021-03-10 14:10:00,94.13,94.27,94.13,94.27,14383.0,86.9529,87.0823,86.9529,87.0823,14383.0
2021-03-10 14:20:00,94.27,94.28,94.14,94.24,49796.0,87.0823,87.0915,86.9622,87.0546,49796.0
2021-03-10 14:30:00,94.25,94.28,94.2,94.26,62753.0,87.0638,87.0915,87.0176,87.073,62753.0
2021-03-10 14:40:00,94.26,94.42,94.22,94.42,24002.0,87.073,87.2208,87.0361,87.2208,24002.0
2021-03-10 14:50:00,94.42,94.43,94.3,94.33,49174.0,87.2208,87.2301,87.11,87.1377,49174.0
2021-03-10 15:00:00,94.32,94.37,94.2,94.26,52949.0,87.1285,87.1746,87.0176,87.073,52949.0
2021-03-10 15:10:00,94.26,94.27,94.19,94.26,179005.0,87.073,87.0823,87.0084,87.073,179005.0
2021-03-10 15:20:00,94.27,94.3,94.19,94.2,58469.0,87.0823,87.11,87.0084,87.0176,58469.0
2021-03-10 15:30:00,94.19,94.2,94.09,94.16,69467.0,87.0084,87.0176,86.916,86.9807,69467.0
2021-03-10 15:40:00,94.15,94.26,94.14,94.25,58477.0,86.9714,87.073,86.9622,87.0638,58477.0
2021-03-10 15:50:00,94.25,94.25,94.08,94.09,219460.0,87.0638,87.0638,86.9068,86.916,219460.0
2021-03-11 09:30:00,94.96,94.97,94.83,94.85,53323.0,87.7197,87.7289,87.5996,87.6181,53323.0
2021-03-11 09:40:00,94.87,94.92,94.76,94.85,64213.0,87.6365,87.6827,87.5349,87.6181,64213.0
2021-03-11 09:50:00,94.89,94.99,94.85,94.99,60465.0,87.655,87.7474,87.6181,87.7474,60465.0
2021-03-11 10:00:00,95.0,95.11,94.98,94.99,338033.0,87.7566,87.8582,87.7381,87.7474,338033.0
2021-03-11 10:10:00,95.01,95.05,94.75,94.78,38533.0,87.7659,87.8028,87.5257,87.5534,38533.0
2021-03-11 10:20:00,94.8,95.0,94.8,95.0,32239.0,87.5719,87.7566,87.5719,87.7566,32239.0
2021-03-11 10:30:00,95.0,95.1,95.0,95.07,28803.0,87.7566,87.849,87.7566,87.8213,28803.0
2021-03-11 10:40:00,95.08,95.23,95.08,95.23,18630.0,87.8305,87.9691,87.8305,87.9691,18630.0
2021-03-11 10:50:00,95.24,95.31,95.23,95.3,14579.0,87.9783,88.043,87.9691,88.0337,14579.0
2021-03-11 11:00:00,95.31,95.35,95.3,95.33,22145.0,88.043,88.0799,88.0337,88.0615,22145.0
2021-03-11 11:10:00,95.35,95.44,95.35,95.44,32939.0,88.0799,88.1631,88.0799,88.1631,32939.0
2021-03-11 11:20:00,95.43,95.46,95.42,95.42,28247.0,88.1538,88.1815,88.1446,88.1446,28247.0
2021-03-11 11:30:00,95.42,95.48,95.39,95.46,54091.0,88.1446,88.2,88.1169,88.1815,54091.0
2021-03-11 11:40:00,95.47,95.51,95.47,95.5,10154.0,88.1908,88.2277,88.1908,88.2185,10154.0
2021-03-11 11:50:00,95.51,95.55,95.43,95.43,8034.0,88.2277,88.2647,88.1538,88.1538,8034.0
2021-03-11 12:00:00,95.44,95.51,95.41,95.51,8826.0,88.1631,88.2277,88.1354,88.2277,8826.0
2021-03-11 12:10:00,95.51,95.55,95.49,95.5,8526.0,88.2277,88.2647,88.2093,88.2185,8526.0
2021-03-11 12:20:00,95.5,95.5,95.46,95.49,20052.0,88.2185,88.2185,88.1815,88.2093,20052.0
2021-03-11 12:30:00,95.51,95.52,95.47,95.51,45366.0,88.2277,88.237,88.1908,88.2277,45366.0
2021-03-11 12:40:00,95.51,95.51,95.45,95.47,19454.0,88.2277,88.2277,88.1723,88.1908,19454.0
2021-03-11 12:50:00,95.48,95.48,95.39,95.48,9778.0,88.2,88.2,88.1169,88.2,9778.0
2021-03-11 13:00:00,95.47,95.64,95.46,95.56,34564.0,88.1908,88.3478,88.1815,88.2739,34564.0
2021-03-11 13:10:00,95.57,95.6,95.52,95.53,13511.0,88.2832,88.3109,88.237,88.2462,13511.0
2021-03-11 13:20:00,95.53,95.54,95.46,95.49,33520.0,88.2462,88.2554,88.1815,88.2093,33520.0
2021-03-11 13:30:00,95.49,95.52,95.44,95.46,11389.0,88.2093,88.237,88.1631,88.1815,11389.0
2021-03-11 13:40:00,95.47,95.5,95.43,95.47,11445.0,88.1908,88.2185,88.1538,88.1908,11445.0
2021-03-11 13:50:00,95.47,95.5,95.4,95.42,18856.0,88.1908,88.2185,88.1261,88.1446,18856.0
2021-03-11 14:00:00,95.42,95.53,95.42,95.48,13000.0,88.1446,88.2462,88.1446,88.2,13000.0
2021-03-11 14:10:00,95.48,95.52,95.45,95.5,48906.0,88.2,88.237,88.1723,88.2185,48906.0
2021-03-11 14:20:00,95.51,95.54,95.5,95.52,18546.0,88.2277,88.2554,88.2185,88.237,18546.0
2021-03-11 14:30:00,95.52,95.52,95.43,95.46,7742.0,88.237,88.237,88.1538,88.1815,7742.0
2021-03-11 14:40:00,95.46,95.48,95.38,95.38,10182.0,88.1815,88.2,88.1076,88.1076,10182.0
2021-03-11 14:50:00,95.37,95.41,95.34,95.34,14148.0,88.0984,88.1354,88.0707,88.0707,14148.0
2021-03-11 15:00:00,95.33,95.37,95.31,95.37,10229.0,88.0615,88.0984,88.043,88.0984,10229.0
2021-03-11 15:10:00,95.36,95.38,95.31,95.36,20618.0,88.0892,88.1076,88.043,88.0892,20618.0
2021-03-11 15:20:00,95.35,95.43,95.35,95.41,14045.0,88.0799,88.1538,88.0799,88.1354,14045.0
2021-03-11 15:30:00,95.41,95.41,95.31,95.36,21596.0,88.1354,88.1354,88.043,88.0892,21596.0
2021-03-11 15:40:00,95.37,95.38,95.34,95.35,17915.0,88.0984,88.1076,88.0707,88.0799,17915.0
2021-03-11 15:50:00,95.35,95.4,95.27,95.33,147022.0,88.0799,88.1261,88.006,88.0615,147022.0
2021-03-12 09:30:00,94.66,94.71,94.48,94.57,85341.0,87.4425,87.4887,87.2763,87.3594,85341.0
2021-03-12 09:40:00,94.55,94.79,94.55,94.74,79774.0,87.3409,87.5626,87.3409,87.5164,79774.0
2021-03-12 09:50:00,94.75,94.87,94.75,94.87,46432.0,87.5257,87.6365,87.5257,87.6365,46432.0
2021-03-12 10:00:00,94.88,94.92,94.76,94.83,32794.0,87.6458,87.6827,87.5349,87.5996,32794.0
2021-03-12 10:10:00,94.83,94.83,94.67,94.71,18750.0,87.5996,87.5996,87.4518,87.4887,18750.0
2021-03-12 10:20:00,94.69,94.73,94.45,94.54,52725.0,87.4702,87.5072,87.2485,87.3317,52725.0
2021-03-12 10:30:00,94.52,94.67,94.49,94.66,63017.0,87.3132,87.4518,87.2855,87.4425,63017.0
2021-03-12 10:40:00,94.67,94.79,94.65,94.78,17805.0,87.4518,87.5626,87.4333,87.5534,17805.0
2021-03-12 10:50:00,94.77,94.77,94.56,94.66,42770.0,87.5441,87.5441,87.3502,87.4425,42770.0
2021-03-12 11:00:00,94.64,94.71,94.53,94.66,28680.0,87.4241,87.4887,87.3224,87.4425,28680.0
2021-03-12 11:10:00,94.66,94.72,94.64,94.64,30744.0,87.4425,87.498,87.4241,87.4241,30744.0
2021-03-12 11:20:00,94.66,94.75,94.66,94.75,13972.0,87.4425,87.5257,87.4425,87.5257,13972.0
2021-03-12 11:30:00,94.76,94.81,94.69,94.77,180314.0,87.5349,87.5811,87.4702,87.5441,180314.0
2021-03-12 11:40:00,94.75,94.85,94.74,94.84,15543.0,87.5257,87.6181,87.5164,87.6088,15543.0
2021-03-12 11:50:00,94.85,94.91,94.82,94.85,18504.0,87.6181,87.6735,87.5903,87.6181,18504.0
2021-03-12 12:00:00,94.88,94.88,94.78,94.84,20108.0,87.6458,87.6458,87.5534,87.6088,20108.0
2021-03-12 12:10:00,94.85,94.93,94.83,94.92,6730.0,87.6181,87.692,87.5996,87.6827,6730.0
2021-03-12 12:20:00,94.93,94.93,94.87,94.93,13651.0,87.692,87.692,87.6365,87.692,13651.0
2021-03-12 12:30:00,94.93,94.99,94.93,94.97,5318.0,87.692,87.7474,87.692,87.7289,5318.0
2021-03-12 12:40:00,94.97,94.97,94.88,94.9,6674.0,87.7289,87.7289,87.6458,87.6642,6674.0
2021-03-12 12:50:00,94.9,94.9,94.81,94.84,32386.0,87.6642,87.6642,87.5811,87.6088,32386.0
2021-03-12 13:00:00,94.84,94.89,94.78,94.88,57695.0,87.6088,87.655,87.5534,87.6458,57695.0
2021-03-12 13:10:00,94.87,94.92,94.84,94.91,40774.0,87.6365,87.6827,87.6088,87.6735,40774.0
2021-03-12 13:20:00,94.91,94.96,94.9,94.96,41081.0,87.6735,87.7197,87.6642,87.7197,41081.0
2021-03-12 13:30:00,94.97,94.99,94.93,94.97,44115.0,87.7289,87.7474,87.692,87.7289,44115.0
2021-03-12 13:40:00,94.98,94.98,94.89,94.9,22551.0,87.7381,87.7381,87.655,87.6642,22551.0
2021-03-12 13:50:00,94.9,94.98,94.9,94.91,14558.0,87.6642,87.7381,87.6642,87.6735,14558.0
2021-03-12 14:00:00,94.92,94.98,94.89,94.98,18260.0,87.6827,87.7381,87.655,87.7381,18260.0
2021-03-12 14:10:00,94.96,94.98,94.93,94.96,8949.0,87.7197,87.7381,87.692,87.7197,8949.0
2021-03-12 14:20:00,94.96,94.97,94.92,94.96,44110.0,87.7197,87.7289,87.6827,87.7197,44110.0
2021-03-12 14:30:00,94.96,94.98,94.93,94.95,10282.0,87.7197,87.7381,87.692,87.7104,10282.0
2021-03-12 14:40:00,94.96,95.06,94.96,95.04,17902.0,87.7197,87.812,87.7197,87.7936,17902.0
2021-03-12 14:50:00,95.04,95.07,95.02,95.04,11015.0,87.7936,87.8213,87.7751,87.7936,11015.0
2021-03-12 15:00:00,95.05,95.06,94.99,95.01,34721.0,87.8028,87.812,87.7474,87.7659,34721.0
2021-03-12 15:10:00,95.0,95.05,94.95,95.04,105295.0,87.7566,87.8028,87.7104,87.7936,105295.0
2021-03-12 15:20:00,95.04,95.1,95.03,95.06,48530.0,87.7936,87.849,87.7843,87.812,48530.0
2021-03-12 15:30:00,95.07,95.2,95.06,95.19,25985.0,87.8213,87.9414,87.812,87.9321,25985.0
2021-03-12 15:40:00,95.19,95.21,95.16,95.19,95188.0,87.9321,87.9506,87.9044,87.9321,95188.0
2021-03-12 15:50:00,95.18,95.22,95.11,95.22,150603.0,87.9229,87.9598,87.8582,87.9598,150603.0
2021-03-15 09:30:00,95.14,95.24,95.07,95.19,24371.0,87.8859,87.9783,87.8213,87.9321,24371.0
2021-03-15 09:40:00,95.16,95.17,95.07,95.08,24101.0,87.9044,87.9137,87.8213,87.8305,24101.0
2021-03-15 09:50:00,95.08,95.2,95.06,95.14,19923.0,87.8305,87.9414,87.812,87.8859,19923.0
2021-03-15 10:00:00,95.12,95.15,95.0,95.01,27095.0,87.8675,87.8952,87.7566,87.7659,27095.0
2021-03-15 10:10:00,95.02,95.17,95.01,95.12,22927.0,87.7751,87.9137,87.7659,87.8675,22927.0
2021-03-15 10:20:00,95.13,95.14,95.03,95.05,11200.0,87.8767,87.8859,87.7843,87.8028,11200.0
2021-03-15 10:30:00,95.05,95.09,95.0,95.03,25144.0,87.8028,87.8398,87.7566,87.7843,25144.0
2021-03-15 10:40:00,95.02,95.12,95.01,95.1,12653.0,87.7751,87.8675,87.7659,87.849,12653.0
2021-03-15 10:50:00,95.08,95.14,95.06,95.14,32135.0,87.8305,87.8859,87.812,87.8859,32135.0
2021-03-15 11:00:00,95.14,95.19,95.12,95.17,18078.0,87.8859,87.9321,87.8675,87.9137,18078.0
2021-03-15 11:10:00,95.18,95.18,95.11,95.13,13064.0,87.9229,87.9229,87.8582,87.8767,13064.0
2021-03-15 11:20:00,95.11,95.11,94.9,94.93,29572.0,87.8582,87.8582,87.6642,87.692,29572.0
2021-03-15 11:30:00,94.93,94.93,94.66,94.72,31389.0,87.692,87.692,87.4425,87.498,31389.0
2021-03-15 11:40:00,94.75,94.85,94.75,94.83,39727.0,87.5257,87.6181,87.5257,87.5996,39727.0
2021-03-15 11:50:00,94.83,94.94,94.8,94.92,9093.0,87.5996,87.7012,87.5719,87.6827,9093.0
2021-03-15 12:00:00,94.91,95.0,94.9,94.99,12226.0,87.6735,87.7566,87.6642,87.7474,12226.0
2021-03-15 12:10:00,95.01,95.05,95.0,95.02,134912.0,87.7659,87.8028,87.7566,87.7751,134912.0
2021-03-15 12:20:00,95.04,95.09,95.04,95.09,7720.0,87.7936,87.8398,87.7936,87.8398,7720.0
2021-03-15 12:30:00,95.09,95.14,95.06,95.1,6554.0,87.8398,87.8859,87.812,87.849,6554.0
2021-03-15 12:40:00,95.1,95.16,95.09,95.16,4242.0,87.849,87.9044,87.8398,87.9044,4242.0
2021-03-15 12:50:00,95.15,95.17,95.11,95.17,20905.0,87.8952,87.9137,87.8582,87.9137,20905.0
2021-03-15 13:00:00,95.18,95.19,95.15,95.17,7031.0,87.9229,87.9321,87.8952,87.9137,7031.0
2021-03-15 13:10:00,95.17,95.18,95.13,95.18,6962.0,87.9137,87.9229,87.8767,87.9229,6962.0
2021-03-15 13:20:00,95.17,95.2,95.16,95.19,6184.0,87.9137,87.9414,87.9044,87.9321,6184.0
2021-03-15 13:30:00,95.19,95.22,95.17,95.21,14824.0,87.9321,87.9598,87.9137,87.9506,14824.0
2021-03-15 13:40:00,95.21,95.27,95.21,95.27,10968.0,87.9506,88.006,87.9506,88.006,10968.0
2021-03-15 13:50:00,95.27,95.31,95.26,95.3,7799.0,88.006,88.043,87.9968,88.0337,7799.0
2021-03-15 14:00:00,95.32,95.37,95.32,95.37,9228.0,88.0522,88.0984,88.0522,88.0984,9228.0
2021-03-15 14:10:00,95.37,95.38,95.36,95.38,22162.0,88.0984,88.1076,88.0892,88.1076,22162.0
2021-03-15 14:20:00,95.38,95.44,95.38,95.43,13051.0,88.1076,88.1631,88.1076,88.1538,13051.0
2021-03-15 14:30:00,95.43,95.46,95.41,95.42,18913.0,88.1538,88.1815,88.1354,88.1446,18913.0
2021-03-15 14:40:00,95.43,95.43,95.4,95.41,7364.0,88.1538,88.1538,88.1261,88.1354,7364.0
2021-03-15 14:50:00,95.41,95.41,95.37,95.39,11078.0,88.1354,88.1354,88.0984,88.1169,11078.0
2021-03-15 15:00:00,95.4,95.43,95.34,95.38,11117.0,88.1261,88.1538,88.0707,88.1076,11117.0
2021-03-15 15:10:00,95.39,95.4,95.33,95.34,14089.0,88.1169,88.1261,88.0615,88.0707,14089.0
2021-03-15 15:20:00,95.34,95.35,95.29,95.31,13297.0,88.0707,88.0799,88.0245,88.043,13297.0
2021-03-15 15:30:00,95.31,95.36,95.27,95.35,17374.0,88.043,88.0892,88.006,88.0799,17374.0
2021-03-15 15:40:00,95.35,95.49,95.34,95.48,37210.0,88.0799,88.2093,88.0707,88.2,37210.0
2021-03-15 15:50:00,95.48,95.7,95.44,95.66,61357.0,88.2,88.4032,88.1631,88.3663,61357.0
2021-03-16 09:30:00,95.82,95.89,95.81,95.85,70808.0,88.5141,88.5788,88.5049,88.5418,70808.0
2021-03-16 09:40:00,95.84,95.96,95.83,95.95,14742.0,88.5326,88.6434,88.5233,88.6342,14742.0
2021-03-16 09:50:00,95.93,95.94,95.83,95.92,22123.0,88.6157,88.6249,88.5233,88.6065,22123.0
2021-03-16 10:00:00,95.91,95.95,95.85,95.89,38564.0,88.5972,88.6342,88.5418,88.5788,38564.0
2021-03-16 10:10:00,95.9,95.94,95.85,95.92,18260.0,88.588,88.6249,88.5418,88.6065,18260.0
2021-03-16 10:20:00,95.93,95.99,95.93,95.99,7068.0,88.6157,88.6711,88.6157,88.6711,7068.0
2021-03-16 10:30:00,95.99,96.03,95.99,96.0,14808.0,88.6711,88.7081,88.6711,88.6804,14808.0
2021-03-16 10:40:00,96.0,96.01,95.9,95.95,31526.0,88.6804,88.6896,88.588,88.6342,31526.0
2021-03-16 10:50:00,95.95,96.01,95.93,95.93,19869.0,88.6342,88.6896,88.6157,88.6157,19869.0
2021-03-16 11:00:00,95.91,95.92,95.85,95.86,31611.0,88.5972,88.6065,88.5418,88.551,31611.0
2021-03-16 11:10:00,95.85,95.94,95.85,95.91,13317.0,88.5418,88.6249,88.5418,88.5972,13317.0
2021-03-16 11:20:00,95.9,95.95,95.9,95.93,82819.0,88.588,88.6342,88.588,88.6157,82819.0
2021-03-16 11:30:00,95.94,95.96,95.87,95.88,125416.0,88.6249,88.6434,88.5603,88.5695,125416.0
2021-03-16 11:40:00,95.88,95.9,95.81,95.86,123150.0,88.5695,88.588,88.5049,88.551,123150.0
2021-03-16 11:50:00,95.86,95.9,95.83,95.9,140999.0,88.551,88.588,88.5233,88.588,140999.0
2021-03-16 12:00:00,95.9,95.92,95.87,95.91,112318.0,88.588,88.6065,88.5603,88.5972,112318.0
2021-03-16 12:10:00,95.91,95.91,95.79,95.81,122392.0,88.5972,88.5972,88.4864,88.5049,122392.0
2021-03-16 12:20:00,95.81,95.83,95.69,95.75,112939.0,88.5049,88.5233,88.394,88.4494,112939.0
2021-03-16 12:30:00,95.73,95.84,95.73,95.84,23131.0,88.431,88.5326,88.431,88.5326,23131.0
2021-03-16 12:40:00,95.84,95.89,95.83,95.84,7736.0,88.5326,88.5788,88.5233,88.5326,7736.0
2021-03-16 12:50:00,95.83,95.86,95.8,95.84,17285.0,88.5233,88.551,88.4956,88.5326,17285.0
2021-03-16 13:00:00,95.85,95.94,95.84,95.94,102528.0,88.5418,88.6249,88.5326,88.6249,102528.0
2021-03-16 13:10:00,95.94,95.95,95.89,95.92,14046.0,88.6249,88.6342,88.5788,88.6065,14046.0
2021-03-16 13:20:00,95.91,95.93,95.87,95.87,14775.0,88.5972,88.6157,88.5603,88.5603,14775.0
2021-03-16 13:30:00,95.87,95.87,95.74,95.74,24449.0,88.5603,88.5603,88.4402,88.4402,24449.0
2021-03-16 13:40:00,95.73,95.76,95.71,95.76,10598.0,88.431,88.4587,88.4125,88.4587,10598.0
2021-03-16 13:50:00,95.75,95.76,95.67,95.72,16111.0,88.4494,88.4587,88.3755,88.4217,16111.0
2021-03-16 14:00:00,95.7,95.78,95.65,95.7,14067.0,88.4032,88.4771,88.3571,88.4032,14067.0
2021-03-16 14:10:00,95.7,95.76,95.68,95.7,12269.0,88.4032,88.4587,88.3848,88.4032,12269.0
2021-03-16 14:20:00,95.69,95.69,95.5,95.53,40663.0,88.394,88.394,88.2185,88.2462,40663.0
2021-03-16 14:30:00,95.5,95.59,95.49,95.51,23993.0,88.2185,88.3016,88.2093,88.2277,23993.0
2021-03-16 14:40:00,95.51,95.54,95.42,95.5,55648.0,88.2277,88.2554,88.1446,88.2185,55648.0
2021-03-16 14:50:00,95.51,95.65,95.51,95.61,36839.0,88.2277,88.3571,88.2277,88.3201,36839.0
2021-03-16 15:00:00,95.61,95.67,95.52,95.64,29127.0,88.3201,88.3755,88.237,88.3478,29127.0
2021-03-16 15:10:00,95.65,95.73,95.65,95.73,24403.0,88.3571,88.431,88.3571,88.431,24403.0
2021-03-16 15:20:00,95.72,95.77,95.69,95.71,34318.0,88.4217,88.4679,88.394,88.4125,34318.0
2021-03-16 15:30:00,95.7,95.85,95.68,95.8,76916.0,88.4032,88.5418,88.3848,88.4956,76916.0
2021-03-16 15:40:00,95.8,95.84,95.7,95.7,77166.0,88.4956,88.5326,88.4032,88.4032,77166.0
2021-03-16 15:50:00,95.7,95.77,95.63,95.65,175412.0,88.4032,88.4679,88.3386,88.3571,175412.0
2021-03-17 09:30:00,95.2,95.2,95.01,95.05,17105.0,87.9414,87.9414,87.7659,87.8028,17105.0
2021-03-17 09:40:00,95.07,95.24,95.04,95.23,20962.0,87.8213,87.9783,87.7936,87.9691,20962.0
2021-03-17 09:50:00,95.21,95.21,95.14,95.2,10179.0,87.9506,87.9506,87.8859,87.9414,10179.0
2021-03-17 10:00:00,95.19,95.21,95.06,95.15,39306.0,87.9321,87.9506,87.812,87.8952,39306.0
2021-03-17 10:10:00,95.14,95.24,95.14,95.24,51908.0,87.8859,87.9783,87.8859,87.9783,51908.0
2021-03-17 10:20:00,95.23,95.29,95.16,95.26,74765.0,87.9691,88.0245,87.9044,87.9968,74765.0
2021-03-17 10:30:00,95.25,95.25,95.13,95.14,61255.0,87.9876,87.9876,87.8767,87.8859,61255.0
2021-03-17 10:40:00,95.14,95.14,94.95,94.97,36112.0,87.8859,87.8859,87.7104,87.7289,36112.0
2021-03-17 10:50:00,94.96,95.05,94.95,95.0,30447.0,87.7197,87.8028,87.7104,87.7566,30447.0
2021-03-17 11:00:00,95.0,95.02,94.92,95.02,47373.0,87.7566,87.7751,87.6827,87.7751,47373.0
2021-03-17 11:10:00,95.0,95.08,95.0,95.06,14681.0,87.7566,87.8305,87.7566,87.812,14681.0
2021-03-17 11:20:00,95.09,95.14,95.07,95.13,27293.0,87.8398,87.8859,87.8213,87.8767,27293.0
2021-03-17 11:30:00,95.11,95.11,95.07,95.08,16440.0,87.8582,87.8582,87.8213,87.8305,16440.0
2021-03-17 11:40:00,95.05,95.12,95.03,95.11,7007.0,87.8028,87.8675,87.7843,87.8582,7007.0
2021-03-17 11:50:00,95.1,95.15,95.08,95.09,7160.0,87.849,87.8952,87.8305,87.8398,7160.0
2021-03-17 12:00:00,95.09,95.17,95.04,95.15,18724.0,87.8398,87.9137,87.7936,87.8952,18724.0
2021-03-17 12:10:00,95.15,95.19,95.14,95.19,5600.0,87.8952,87.9321,87.8859,87.9321,5600.0
2021-03-17 12:20:00,95.18,95.2,95.14,95.19,8903.0,87.9229,87.9414,87.8859,87.9321,8903.0
2021-03-17 12:30:00,95.18,95.18,95.06,95.11,5210.0,87.9229,87.9229,87.812,87.8582,5210.0
2021-03-17 12:40:00,95.11,95.13,95.06,95.11,23817.0,87.8582,87.8767,87.812,87.8582,23817.0
2021-03-17 12:50:00,95.12,95.16,95.06,95.08,31238.0,87.8675,87.9044,87.812,87.8305,31238.0
2021-03-17 13:00:00,95.06,95.14,95.05,95.11,47394.0,87.812,87.8859,87.8028,87.8582,47394.0
2021-03-17 13:10:00,95.1,95.19,95.08,95.19,68717.0,87.849,87.9321,87.8305,87.9321,68717.0
2021-03-17 13:20:00,95.18,95.21,95.13,95.2,44745.0,87.9229,87.9506,87.8767,87.9414,44745.0
2021-03-17 13:30:00,95.2,95.21,95.16,95.18,21518.0,87.9414,87.9506,87.9044,87.9229,21518.0
2021-03-17 13:40:00,95.18,95.2,95.16,95.19,3832.0,87.9229,87.9414,87.9044,87.9321,3832.0
2021-03-17 13:50:00,95.17,95.17,95.09,95.12,12141.0,87.9137,87.9137,87.8398,87.8675,12141.0
2021-03-17 14:00:00,95.15,95.7,95.15,95.57,59027.0,87.8952,88.4032,87.8952,88.2832,59027.0
2021-03-17 14:10:00,95.61,95.87,95.61,95.72,163531.0,88.3201,88.5603,88.3201,88.4217,163531.0
2021-03-17 14:20:00,95.73,95.75,95.55,95.55,114046.0,88.431,88.4494,88.2647,88.2647,114046.0
2021-03-17 14:30:00,95.54,95.86,95.5,95.86,79982.0,88.2554,88.551,88.2185,88.551,79982.0
2021-03-17 14:40:00,95.85,96.13,95.85,96.03,38893.0,88.5418,88.8005,88.5418,88.7081,38893.0
2021-03-17 14:50:00,96.0,96.15,96.0,96.13,38235.0,88.6804,88.8189,88.6804,88.8005,38235.0
2021-03-17 15:00:00,96.14,96.23,96.08,96.21,27260.0,88.8097,88.8928,88.7543,88.8744,27260.0
2021-03-17 15:10:00,96.18,96.21,96.05,96.06,28382.0,88.8466,88.8744,88.7266,88.7358,28382.0
2021-03-17 15:20:00,96.06,96.06,95.97,96.03,29255.0,88.7358,88.7358,88.6527,88.7081,29255.0
2021-03-17 15:30:00,96.04,96.17,96.02,96.04,37957.0,88.7173,88.8374,88.6988,88.7173,37957.0
2021-03-17 15:40:00,96.04,96.1,95.93,96.0,59114.0,88.7173,88.7727,88.6157,88.6804,59114.0
2021-03-17 15:50:00,96.0,96.01,95.88,96.01,218396.0,88.6804,88.6896,88.5695,88.6896,218396.0
2021-03-18 09:30:00,95.31,95.49,95.31,95.44,54723.0,88.043,88.2093,88.043,88.1631,54723.0
2021-03-18 09:40:00,95.49,95.5,95.28,95.32,19716.0,88.2093,88.2185,88.0153,88.0522,19716.0
2021-03-18 09:50:00,95.26,95.49,95.22,95.48,22719.0,87.9968,88.2093,87.9598,88.2,22719.0
2021-03-18 10:00:00,95.49,95.49,95.31,95.39,18860.0,88.2093,88.2093,88.043,88.1169,18860.0
2021-03-18 10:10:00,95.39,95.39,95.29,95.39,12700.0,88.1169,88.1169,88.0245,88.1169,12700.0
2021-03-18 10:20:00,95.41,95.52,95.36,95.45,12026.0,88.1354,88.237,88.0892,88.1723,12026.0
2021-03-18 10:30:00,95.44,95.57,95.34,95.54,81654.0,88.1631,88.2832,88.0707,88.2554,81654.0
2021-03-18 10:40:00,95.55,95.56,95.42,95.42,14773.0,88.2647,88.2739,88.1446,88.1446,14773.0
2021-03-18 10:50:00,95.42,95.51,95.35,95.49,12672.0,88.1446,88.2277,88.0799,88.2093,12672.0
2021-03-18 11:00:00,95.49,95.63,95.47,95.62,16181.0,88.2093,88.3386,88.1908,88.3293,16181.0
2021-03-18 11:10:00,95.62,95.62,95.53,95.57,11186.0,88.3293,88.3293,88.2462,88.2832,11186.0
2021-03-18 11:20:00,95.56,95.64,95.52,95.64,28920.0,88.2739,88.3478,88.237,88.3478,28920.0
2021-03-18 11:30:00,95.65,95.65,95.56,95.62,21457.0,88.3571,88.3571,88.2739,88.3293,21457.0
2021-03-18 11:40:00,95.61,95.65,95.61,95.63,4924.0,88.3201,88.3571,88.3201,88.3386,4924.0
2021-03-18 11:50:00,95.65,95.7,95.6,95.68,12431.0,88.3571,88.4032,88.3109,88.3848,12431.0
2021-03-18 12:00:00,95.68,95.81,95.67,95.81,5050.0,88.3848,88.5049,88.3755,88.5049,5050.0
2021-03-18 12:10:00,95.8,95.84,95.77,95.77,14174.0,88.4956,88.5326,88.4679,88.4679,14174.0
2021-03-18 12:20:00,95.78,95.8,95.75,95.77,10591.0,88.4771,88.4956,88.4494,88.4679,10591.0
2021-03-18 12:30:00,95.78,95.78,95.6,95.63,22346.0,88.4771,88.4771,88.3109,88.3386,22346.0
2021-03-18 12:40:00,95.63,95.64,95.54,95.54,15187.0,88.3386,88.3478,88.2554,88.2554,15187.0
2021-03-18 12:50:00,95.54,95.54,95.33,95.35,34061.0,88.2554,88.2554,88.0615,88.0799,34061.0
2021-03-18 13:00:00,95.37,95.47,95.37,95.41,26534.0,88.0984,88.1908,88.0984,88.1354,26534.0
2021-03-18 13:10:00,95.41,95.53,95.37,95.53,4721.0,88.1354,88.2462,88.0984,88.2462,4721.0
2021-03-18 13:20:00,95.53,95.6,95.53,95.57,7890.0,88.2462,88.3109,88.2462,88.2832,7890.0
2021-03-18 13:30:00,95.56,95.62,95.53,95.62,14235.0,88.2739,88.3293,88.2462,88.3293,14235.0
2021-03-18 13:40:00,95.61,95.64,95.6,95.62,4905.0,88.3201,88.3478,88.3109,88.3293,4905.0
2021-03-18 13:50:00,95.64,95.69,95.64,95.69,77573.0,88.3478,88.394,88.3478,88.394,77573.0
2021-03-18 14:00:00,95.69,95.69,95.57,95.58,31593.0,88.394,88.394,88.2832,88.2924,31593.0
2021-03-18 14:10:00,95.56,95.56,95.31,95.34,18195.0,88.2739,88.2739,88.043,88.0707,18195.0
2021-03-18 14:20:00,95.31,95.38,95.2,95.2,14370.0,88.043,88.1076,87.9414,87.9414,14370.0
2021-03-18 14:30:00,95.2,95.26,94.99,95.05,32335.0,87.9414,87.9968,87.7474,87.8028,32335.0
2021-03-18 14:40:00,95.03,95.09,94.84,95.09,225685.0,87.7843,87.8398,87.6088,87.8398,225685.0
2021-03-18 14:50:00,95.1,95.12,95.01,95.05,40252.0,87.849,87.8675,87.7659,87.8028,40252.0
2021-03-18 15:00:00,95.05,95.09,94.86,94.95,30624.0,87.8028,87.8398,87.6273,87.7104,30624.0
2021-03-18 15:10:00,94.97,95.04,94.88,94.91,66679.0,87.7289,87.7936,87.6458,87.6735,66679.0
2021-03-18 15:20:00,94.92,94.94,94.77,94.94,100494.0,87.6827,87.7012,87.5441,87.7012,100494.0
2021-03-18 15:30:00,94.94,94.97,94.72,94.73,65783.0,87.7012,87.7289,87.498,87.5072,65783.0
2021-03-18 15:40:00,94.73,94.75,94.53,94.55,126256.0,87.5072,87.5257,87.3224,87.3409,126256.0
2021-03-18 15:50:00,94.55,94.68,94.51,94.62,207520.0,87.3409,87.461,87.304,87.4056,207520.0
2021-03-19 09:30:00,94.62,94.68,94.47,94.47,145244.0,87.4056,87.461,87.267,87.267,145244.0
2021-03-19 09:40:00,94.46,94.46,94.09,94.1,213996.0,87.2578,87.2578,86.916,86.9252,213996.0
2021-03-19 09:50:00,94.11,94.45,94.11,94.36,154016.0,86.9345,87.2485,86.9345,87.1654,154016.0
2021-03-19 10:00:00,94.35,94.36,94.06,94.2,224135.0,87.1562,87.1654,86.8883,87.0176,224135.0
2021-03-19 10:10:00,94.21,94.4,94.12,94.39,199353.0,87.0268,87.2024,86.9437,87.1931,199353.0
2021-03-19 10:20:00,94.4,94.54,94.38,94.48,238408.0,87.2024,87.3317,87.1839,87.2763,238408.0
2021-03-19 10:30:00,94.49,94.52,94.25,94.52,222006.0,87.2855,87.3132,87.0638,87.3132,222006.0
2021-03-19 10:40:00,94.52,94.64,94.5,94.58,204256.0,87.3132,87.4241,87.2947,87.3686,204256.0
2021-03-19 10:50:00,94.58,94.74,94.58,94.72,217492.0,87.3686,87.5164,87.3686,87.498,217492.0
2021-03-19 11:00:00,94.74,94.74,94.66,94.66,109318.0,87.5164,87.5164,87.4425,87.4425,109318.0
2021-03-19 11:10:00,94.66,94.69,94.57,94.62,133251.0,87.4425,87.4702,87.3594,87.4056,133251.0
2021-03-19 11:20:00,94.61,94.63,94.38,94.51,110700.0,87.3963,87.4148,87.1839,87.304,110700.0
2021-03-19 11:30:00,94.51,94.7,94.48,94.7,100940.0,87.304,87.4795,87.2763,87.4795,100940.0
2021-03-19 11:40:00,94.71,94.83,94.7,94.81,135713.0,87.4887,87.5996,87.4795,87.5811,135713.0
2021-03-19 11:50:00,94.81,94.93,94.76,94.88,107913.0,87.5811,87.692,87.5349,87.6458,107913.0
2021-03-19 12:00:00,94.88,94.95,94.88,94.91,132459.0,87.6458,87.7104,87.6458,87.6735,132459.0
2021-03-19 12:10:00,94.91,94.93,94.84,94.91,125379.0,87.6735,87.692,87.6088,87.6735,125379.0
2021-03-19 12:20:00,94.9,94.96,94.86,94.89,103837.0,87.6642,87.7197,87.6273,87.655,103837.0
2021-03-19 12:30:00,94.88,94.95,94.81,94.81,76293.0,87.6458,87.7104,87.5811,87.5811,76293.0
2021-03-19 12:40:00,94.82,94.99,94.82,94.99,43382.0,87.5903,87.7474,87.5903,87.7474,43382.0
2021-03-19 12:50:00,94.99,95.0,94.95,94.99,37195.0,87.7474,87.7566,87.7104,87.7474,37195.0
2021-03-19 13:00:00,95.0,95.0,94.83,94.89,43692.0,87.7566,87.7566,87.5996,87.655,43692.0
2021-03-19 13:10:00,94.9,94.99,94.87,94.95,54187.0,87.6642,87.7474,87.6365,87.7104,54187.0
2021-03-19 13:20:00,94.96,95.0,94.94,94.99,28256.0,87.7197,87.7566,87.7012,87.7474,28256.0
2021-03-19 13:30:00,94.99,95.02,94.91,94.97,115079.0,87.7474,87.7751,87.6735,87.7289,115079.0
2021-03-19 13:40:00,94.97,95.03,94.94,95.02,29007.0,87.7289,87.7843,87.7012,87.7751,29007.0
2021-03-19 13:50:00,95.04,95.06,94.95,95.0,37227.0,87.7936,87.812,87.7104,87.7566,37227.0
2021-03-19 14:00:00,95.0,95.06,94.9,94.91,84058.0,87.7566,87.812,87.6642,87.6735,84058.0
2021-03-19 14:10:00,94.91,94.98,94.87,94.87,25578.0,87.6735,87.7381,87.6365,87.6365,25578.0
2021-03-19 14:20:00,94.89,94.97,94.83,94.96,45157.0,87.655,87.7289,87.5996,87.7197,45157.0
2021-03-19 14:30:00,94.97,95.01,94.95,94.99,39672.0,87.7289,87.7659,87.7104,87.7474,39672.0
2021-03-19 14:40:00,94.99,95.02,94.98,95.01,43994.0,87.7474,87.7751,87.7381,87.7659,43994.0
2021-03-19 14:50:00,95.0,95.08,94.92,95.08,68590.0,87.7566,87.8305,87.6827,87.8305,68590.0
2021-03-19 15:00:00,95.07,95.09,94.94,94.96,62094.0,87.8213,87.8398,87.7012,87.7197,62094.0
2021-03-19 15:10:00,94.95,94.99,94.9,94.91,65837.0,87.7104,87.7474,87.6642,87.6735,65837.0
2021-03-19 15:20:00,94.92,94.95,94.88,94.94,46620.0,87.6827,87.7104,87.6458,87.7012,46620.0
2021-03-19 15:30:00,94.94,95.07,94.91,95.01,76365.0,87.7012,87.8213,87.6735,87.7659,76365.0
2021-03-19 15:40:00,95.01,95.05,94.91,94.95,118997.0,87.7659,87.8028,87.6735,87.7104,118997.0
2021-03-19 15:50:00,94.95,95.04,94.74,94.74,247803.0,87.7104,87.7936,87.5164,87.5164,247803.0
2021-03-22 09:30:00,94.75,94.87,94.75,94.85,66358.0,87.5257,87.6365,87.5257,87.6181,66358.0
2021-03-22 09:40:00,94.86,94.88,94.74,94.87,49674.0,87.6273,87.6458,87.5164,87.6365,49674.0
2021-03-22 09:50:00,94.9,95.0,94.88,94.92,27950.0,87.6642,87.7566,87.6458,87.6827,27950.0
2021-03-22 10:00:00,94.95,95.0,94.85,94.91,78680.0,87.7104,87.7566,87.6181,87.6735,78680.0
2021-03-22 10:10:00,94.91,94.99,94.86,94.97,31384.0,87.6735,87.7474,87.6273,87.7289,31384.0
2021-03-22 10:20:00,95.0,95.03,94.94,94.96,36471.0,87.7566,87.7843,87.7012,87.7197,36471.0
2021-03-22 10:30:00,94.98,95.04,94.94,95.01,37737.0,87.7381,87.7936,87.7012,87.7659,37737.0
2021-03-22 10:40:00,95.02,95.16,94.98,95.14,68152.0,87.7751,87.9044,87.7381,87.8859,68152.0
2021-03-22 10:50:00,95.15,95.16,95.07,95.07,30258.0,87.8952,87.9044,87.8213,87.8213,30258.0
2021-03-22 11:00:00,95.08,95.13,95.07,95.11,36856.0,87.8305,87.8767,87.8213,87.8582,36856.0
2021-03-22 11:10:00,95.12,95.13,95.03,95.06,71951.0,87.8675,87.8767,87.7843,87.812,71951.0
2021-03-22 11:20:00,95.06,95.14,95.06,95.1,31661.0,87.812,87.8859,87.812,87.849,31661.0
2021-03-22 11:30:00,95.11,95.23,95.11,95.19,32571.0,87.8582,87.9691,87.8582,87.9321,32571.0
2021-03-22 11:40:00,95.2,95.23,95.14,95.2,47825.0,87.9414,87.9691,87.8859,87.9414,47825.0
2021-03-22 11:50:00,95.2,95.2,95.15,95.17,16791.0,87.9414,87.9414,87.8952,87.9137,16791.0
2021-03-22 12:00:00,95.18,95.2,95.16,95.19,22883.0,87.9229,87.9414,87.9044,87.9321,22883.0
2021-03-22 12:10:00,95.19,95.24,95.19,95.22,54178.0,87.9321,87.9783,87.9321,87.9598,54178.0
2021-03-22 12:20:00,95.23,95.31,95.22,95.3,71739.0,87.9691,88.043,87.9598,88.0337,71739.0
2021-03-22 12:30:00,95.31,95.32,95.26,95.28,80319.0,88.043,88.0522,87.9968,88.0153,80319.0
2021-03-22 12:40:00,95.28,95.35,95.26,95.34,56729.0,88.0153,88.0799,87.9968,88.0707,56729.0
2021-03-22 12:50:00,95.33,95.34,95.31,95.33,39187.0,88.0615,88.0707,88.043,88.0615,39187.0
2021-03-22 13:00:00,95.34,95.34,95.27,95.27,40912.0,88.0707,88.0707,88.006,88.006,40912.0
2021-03-22 13:10:00,95.27,95.32,95.25,95.31,35034.0,88.006,88.0522,87.9876,88.043,35034.0
2021-03-22 13:20:00,95.31,95.35,95.3,95.31,31149.0,88.043,88.0799,88.0337,88.043,31149.0
2021-03-22 13:30:00,95.31,95.36,95.31,95.35,58708.0,88.043,88.0892,88.043,88.0799,58708.0
2021-03-22 13:40:00,95.35,95.39,95.34,95.38,46072.0,88.0799,88.1169,88.0707,88.1076,46072.0
2021-03-22 13:50:00,95.38,95.4,95.37,95.4,58119.0,88.1076,88.1261,88.0984,88.1261,58119.0
2021-03-22 14:00:00,95.39,95.43,95.37,95.42,38709.0,88.1169,88.1538,88.0984,88.1446,38709.0
2021-03-22 14:10:00,95.43,95.43,95.39,95.4,55395.0,88.1538,88.1538,88.1169,88.1261,55395.0
2021-03-22 14:20:00,95.4,95.41,95.36,95.4,131348.0,88.1261,88.1354,88.0892,88.1261,131348.0
2021-03-22 14:30:00,95.41,95.49,95.4,95.48,48285.0,88.1354,88.2093,88.1261,88.2,48285.0
2021-03-22 14:40:00,95.47,95.48,95.44,95.45,90847.0,88.1908,88.2,88.1631,88.1723,90847.0
2021-03-22 14:50:00,95.45,95.46,95.42,95.44,51682.0,88.1723,88.1815,88.1446,88.1631,51682.0
2021-03-22 15:00:00,95.45,95.5,95.43,95.45,66116.0,88.1723,88.2185,88.1538,88.1723,66116.0
2021-03-22 15:10:00,95.45,95.47,95.35,95.36,143269.0,88.1723,88.1908,88.0799,88.0892,143269.0
2021-03-22 15:20:00,95.36,95.38,95.29,95.3,117518.0,88.0892,88.1076,88.0245,88.0337,117518.0
2021-03-22 15:30:00,95.3,95.34,95.25,95.26,83780.0,88.0337,88.0707,87.9876,87.9968,83780.0
2021-03-22 15:40:00,95.27,95.28,95.19,95.21,107253.0,88.006,88.0153,87.9321,87.9506,107253.0
2021-03-22 15:50:00,95.2,95.23,95.15,95.21,415118.0,87.9414,87.9691,87.8952,87.9506,415118.0
2021-03-23 09:30:00,94.73,94.84,94.7,94.83,49381.0,87.5072,87.6088,87.4795,87.5996,49381.0
2021-03-23 09:40:00,94.83,94.84,94.75,94.79,22003.0,87.5996,87.6088,87.5257,87.5626,22003.0
2021-03-23 09:50:00,94.78,94.82,94.72,94.82,37575.0,87.5534,87.5903,87.498,87.5903,37575.0
2021-03-23 10:00:00,94.83,94.89,94.79,94.87,92402.0,87.5996,87.655,87.5626,87.6365,92402.0
2021-03-23 10:10:00,94.87,94.95,94.86,94.93,33292.0,87.6365,87.7104,87.6273,87.692,33292.0
2021-03-23 10:20:00,94.94,94.96,94.87,94.91,21221.0,87.7012,87.7197,87.6365,87.6735,21221.0
2021-03-23 10:30:00,94.89,94.9,94.61,94.64,69377.0,87.655,87.6642,87.3963,87.4241,69377.0
2021-03-23 10:40:00,94.64,94.7,94.57,94.69,45947.0,87.4241,87.4795,87.3594,87.4702,45947.0
2021-03-23 10:50:00,94.68,94.81,94.66,94.81,82676.0,87.461,87.5811,87.4425,87.5811,82676.0
2021-03-23 11:00:00,94.83,94.92,94.78,94.92,59390.0,87.5996,87.6827,87.5534,87.6827,59390.0
2021-03-23 11:10:00,94.92,95.03,94.9,95.01,27895.0,87.6827,87.7843,87.6642,87.7659,27895.0
2021-03-23 11:20:00,95.01,95.02,94.95,95.0,18454.0,87.7659,87.7751,87.7104,87.7566,18454.0
2021-03-23 11:30:00,95.01,95.03,94.84,94.84,23760.0,87.7659,87.7843,87.6088,87.6088,23760.0
2021-03-23 11:40:00,94.86,94.88,94.8,94.86,28494.0,87.6273,87.6458,87.5719,87.6273,28494.0
2021-03-23 11:50:00,94.86,94.89,94.8,94.89,21805.0,87.6273,87.655,87.5719,87.655,21805.0
2021-03-23 12:00:00,94.9,94.98,94.73,94.84,86984.0,87.6642,87.7381,87.5072,87.6088,86984.0
2021-03-23 12:10:00,94.84,94.84,94.77,94.81,21155.0,87.6088,87.6088,87.5441,87.5811,21155.0
2021-03-23 12:20:00,94.81,94.89,94.78,94.81,45577.0,87.5811,87.655,87.5534,87.5811,45577.0
2021-03-23 12:30:00,94.83,94.85,94.73,94.84,38728.0,87.5996,87.6181,87.5072,87.6088,38728.0
2021-03-23 12:40:00,94.85,94.85,94.77,94.82,29346.0,87.6181,87.6181,87.5441,87.5903,29346.0
2021-03-23 12:50:00,94.8,94.9,94.79,94.9,399217.0,87.5719,87.6642,87.5626,87.6642,399217.0
2021-03-23 13:00:00,94.91,94.93,94.88,94.91,50562.0,87.6735,87.692,87.6458,87.6735,50562.0
2021-03-23 13:10:00,94.92,94.97,94.9,94.95,37421.0,87.6827,87.7289,87.6642,87.7104,37421.0
2021-03-23 13:20:00,94.95,94.96,94.86,94.9,58939.0,87.7104,87.7197,87.6273,87.6642,58939.0
2021-03-23 13:30:00,94.9,94.91,94.76,94.77,80387.0,87.6642,87.6735,87.5349,87.5441,80387.0
2021-03-23 13:40:00,94.76,94.76,94.65,94.7,96080.0,87.5349,87.5349,87.4333,87.4795,96080.0
2021-03-23 13:50:00,94.71,94.73,94.62,94.68,642836.0,87.4887,87.5072,87.4056,87.461,642836.0
2021-03-23 14:00:00,94.68,94.69,94.59,94.69,84665.0,87.461,87.4702,87.3779,87.4702,84665.0
2021-03-23 14:10:00,94.7,94.72,94.63,94.69,60058.0,87.4795,87.498,87.4148,87.4702,60058.0
2021-03-23 14:20:00,94.68,94.72,94.64,94.7,39728.0,87.461,87.498,87.4241,87.4795,39728.0
2021-03-23 14:30:00,94.7,94.74,94.61,94.65,46971.0,87.4795,87.5164,87.3963,87.4333,46971.0
2021-03-23 14:40:00,94.64,94.65,94.53,94.6,63827.0,87.4241,87.4333,87.3224,87.3871,63827.0
2021-03-23 14:50:00,94.6,94.6,94.34,94.34,55148.0,87.3871,87.3871,87.1469,87.1469,55148.0
2021-03-23 15:00:00,94.34,94.45,94.28,94.36,96080.0,87.1469,87.2485,87.0915,87.1654,96080.0
2021-03-23 15:10:00,94.37,94.38,94.2,94.25,57908.0,87.1746,87.1839,87.0176,87.0638,57908.0
2021-03-23 15:20:00,94.25,94.25,94.07,94.15,70180.0,87.0638,87.0638,86.8975,86.9714,70180.0
2021-03-23 15:30:00,94.14,94.16,94.0,94.04,168653.0,86.9622,86.9807,86.8329,86.8698,168653.0
2021-03-23 15:40:00,94.04,94.22,94.02,94.14,178454.0,86.8698,87.0361,86.8513,86.9622,178454.0
2021-03-23 15:50:00,94.13,94.21,94.0,94.17,229351.0,86.9529,87.0268,86.8329,86.9899,229351.0
2021-03-24 09:30:00,94.18,94.27,94.18,94.26,95583.0,86.9991,87.0823,86.9991,87.073,95583.0
2021-03-24 09:40:00,94.25,94.36,94.2,94.2,154365.0,87.0638,87.1654,87.0176,87.0176,154365.0
2021-03-24 09:50:00,94.2,94.21,94.04,94.06,159753.0,87.0176,87.0268,86.8698,86.8883,159753.0
2021-03-24 10:00:00,94.05,94.22,94.05,94.17,141099.0,86.879,87.0361,86.879,86.9899,141099.0
2021-03-24 10:10:00,94.17,94.24,93.94,93.97,72694.0,86.9899,87.0546,86.7774,86.8051,72694.0
2021-03-24 10:20:00,93.96,94.08,93.96,94.08,49150.0,86.7959,86.9068,86.7959,86.9068,49150.0
2021-03-24 10:30:00,94.08,94.17,94.02,94.14,58769.0,86.9068,86.9899,86.8513,86.9622,58769.0
2021-03-24 10:40:00,94.14,94.3,94.13,94.27,53325.0,86.9622,87.11,86.9529,87.0823,53325.0
2021-03-24 10:50:00,94.27,94.39,94.25,94.35,108657.0,87.0823,87.1931,87.0638,87.1562,108657.0
2021-03-24 11:00:00,94.36,94.48,94.36,94.41,40198.0,87.1654,87.2763,87.1654,87.2116,40198.0
2021-03-24 11:10:00,94.42,94.44,94.34,94.35,46747.0,87.2208,87.2393,87.1469,87.1562,46747.0
2021-03-24 11:20:00,94.34,94.43,94.32,94.37,35144.0,87.1469,87.2301,87.1285,87.1746,35144.0
2021-03-24 11:30:00,94.37,94.4,94.29,94.32,52113.0,87.1746,87.2024,87.1007,87.1285,52113.0
2021-03-24 11:40:00,94.32,94.33,94.25,94.28,97869.0,87.1285,87.1377,87.0638,87.0915,97869.0
2021-03-24 11:50:00,94.28,94.28,94.15,94.21,85609.0,87.0915,87.0915,86.9714,87.0268,85609.0
2021-03-24 12:00:00,94.22,94.36,94.21,94.36,52522.0,87.0361,87.1654,87.0268,87.1654,52522.0
2021-03-24 12:10:00,94.36,94.38,94.3,94.35,46959.0,87.1654,87.1839,87.11,87.1562,46959.0
2021-03-24 12:20:00,94.35,94.38,94.27,94.36,55276.0,87.1562,87.1839,87.0823,87.1654,55276.0
2021-03-24 12:30:00,94.36,94.36,94.26,94.34,89618.0,87.1654,87.1654,87.073,87.1469,89618.0
2021-03-24 12:40:00,94.34,94.37,94.22,94.22,115123.0,87.1469,87.1746,87.0361,87.0361,115123.0
2021-03-24 12:50:00,94.22,94.23,94.15,94.17,65518.0,87.0361,87.0453,86.9714,86.9899,65518.0
2021-03-24 13:00:00,94.17,94.17,94.0,94.04,96787.0,86.9899,86.9899,86.8329,86.8698,96787.0
2021-03-24 13:10:00,94.05,94.05,93.87,93.94,109584.0,86.879,86.879,86.7128,86.7774,109584.0
2021-03-24 13:20:00,93.94,94.06,93.94,94.04,57527.0,86.7774,86.8883,86.7774,86.8698,57527.0
2021-03-24 13:30:00,94.03,94.11,94.01,94.1,28171.0,86.8606,86.9345,86.8421,86.9252,28171.0
2021-03-24 13:40:00,94.1,94.11,93.89,94.1,127272.0,86.9252,86.9345,86.7312,86.9252,127272.0
2021-03-24 13:50:00,94.12,94.17,94.11,94.17,77470.0,86.9437,86.9899,86.9345,86.9899,77470.0
2021-03-24 14:00:00,94.17,94.17,94.04,94.14,142660.0,86.9899,86.9899,86.8698,86.9622,142660.0
2021-03-24 14:10:00,94.13,94.18,94.08,94.14,71417.0,86.9529,86.9991,86.9068,86.9622,71417.0
2021-03-24 14:20:00,94.14,94.19,93.98,93.98,150212.0,86.9622,87.0084,86.8144,86.8144,150212.0
2021-03-24 14:30:00,93.97,93.98,93.86,93.9,255426.0,86.8051,86.8144,86.7035,86.7405,255426.0
2021-03-24 14:40:00,93.9,93.99,93.81,93.99,276764.0,86.7405,86.8236,86.6573,86.8236,276764.0
2021-03-24 14:50:00,93.98,93.98,93.76,93.76,221855.0,86.8144,86.8144,86.6112,86.6112,221855.0
2021-03-24 15:00:00,93.77,93.89,93.74,93.84,132454.0,86.6204,86.7312,86.5927,86.6851,132454.0
2021-03-24 15:10:00,93.84,93.9,93.76,93.87,112476.0,86.6851,86.7405,86.6112,86.7128,112476.0
2021-03-24 15:20:00,93.86,93.86,93.71,93.73,105710.0,86.7035,86.7035,86.565,86.5834,105710.0
2021-03-24 15:30:00,93.73,93.74,93.56,93.57,189910.0,86.5834,86.5927,86.4264,86.4356,189910.0
2021-03-24 15:40:00,93.57,93.65,93.53,93.6,203375.0,86.4356,86.5095,86.3987,86.4634,203375.0
2021-03-24 15:50:00,93.6,93.6,93.38,93.38,337973.0,86.4634,86.4634,86.2601,86.2601,337973.0
2021-03-25 09:30:00,93.08,93.23,92.96,93.15,141993.0,85.983,86.1216,85.8722,86.0477,141993.0
2021-03-25 09:40:00,93.17,93.25,93.1,93.16,356624.0,86.0661,86.14,86.0015,86.0569,356624.0
2021-03-25 09:50:00,93.1,93.18,92.89,93.16,31196.0,86.0015,86.0754,85.8075,86.0569,31196.0
2021-03-25 10:00:00,93.16,93.34,93.11,93.33,52708.0,86.0569,86.2232,86.0107,86.2139,52708.0
2021-03-25 10:10:00,93.33,93.36,93.11,93.2,25431.0,86.2139,86.2417,86.0107,86.0939,25431.0
2021-03-25 10:20:00,93.2,93.34,93.15,93.15,33287.0,86.0939,86.2232,86.0477,86.0477,33287.0
2021-03-25 10:30:00,93.15,93.22,93.02,93.11,51988.0,86.0477,86.1123,85.9276,86.0107,51988.0
2021-03-25 10:40:00,93.09,93.1,92.86,92.87,151391.0,85.9922,86.0015,85.7798,85.789,151391.0
2021-03-25 10:50:00,92.84,92.9,92.72,92.9,74969.0,85.7613,85.8167,85.6505,85.8167,74969.0
2021-03-25 11:00:00,92.88,92.88,92.7,92.76,67968.0,85.7983,85.7983,85.632,85.6874,67968.0
2021-03-25 11:10:00,92.77,92.97,92.74,92.97,45106.0,85.6966,85.8814,85.6689,85.8814,45106.0
2021-03-25 11:20:00,92.97,93.05,92.83,93.05,98254.0,85.8814,85.9553,85.7521,85.9553,98254.0
2021-03-25 11:30:00,93.04,93.2,93.03,93.17,110968.0,85.9461,86.0939,85.9368,86.0661,110968.0
2021-03-25 11:40:00,93.18,93.18,92.97,93.03,49388.0,86.0754,86.0754,85.8814,85.9368,49388.0
2021-03-25 11:50:00,93.0,93.33,93.0,93.32,94320.0,85.9091,86.2139,85.9091,86.2047,94320.0
2021-03-25 12:00:00,93.31,93.39,93.28,93.32,152129.0,86.1955,86.2694,86.1678,86.2047,152129.0
2021-03-25 12:10:00,93.32,93.45,93.26,93.45,45650.0,86.2047,86.3248,86.1493,86.3248,45650.0
2021-03-25 12:20:00,93.44,93.57,93.42,93.52,75570.0,86.3156,86.4356,86.2971,86.3895,75570.0
2021-03-25 12:30:00,93.53,93.56,93.49,93.51,13967.0,86.3987,86.4264,86.3617,86.3802,13967.0
2021-03-25 12:40:00,93.51,93.67,93.51,93.66,15027.0,86.3802,86.528,86.3802,86.5188,15027.0
2021-03-25 12:50:00,93.66,93.66,93.58,93.58,17391.0,86.5188,86.5188,86.4449,86.4449,17391.0
2021-03-25 13:00:00,93.56,93.61,93.42,93.56,55851.0,86.4264,86.4726,86.2971,86.4264,55851.0
2021-03-25 13:10:00,93.56,93.71,93.53,93.59,205820.0,86.4264,86.565,86.3987,86.4541,205820.0
2021-03-25 13:20:00,93.6,93.63,93.49,93.5,257156.0,86.4634,86.4911,86.3617,86.371,257156.0
2021-03-25 13:30:00,93.5,93.57,93.38,93.46,243238.0,86.371,86.4356,86.2601,86.334,243238.0
2021-03-25 13:40:00,93.47,93.63,93.44,93.52,339325.0,86.3433,86.4911,86.3156,86.3895,339325.0
2021-03-25 13:50:00,93.51,93.55,93.4,93.4,249852.0,86.3802,86.4172,86.2786,86.2786,249852.0
2021-03-25 14:00:00,93.39,93.41,93.3,93.33,268119.0,86.2694,86.2878,86.1862,86.2139,268119.0
2021-03-25 14:10:00,93.31,93.44,93.3,93.44,141019.0,86.1955,86.3156,86.1862,86.3156,141019.0
2021-03-25 14:20:00,93.44,93.46,93.25,93.25,139986.0,86.3156,86.334,86.14,86.14,139986.0
2021-03-25 14:30:00,93.27,93.56,93.26,93.53,35967.0,86.1585,86.4264,86.1493,86.3987,35967.0
2021-03-25 14:40:00,93.57,93.66,93.54,93.61,22530.0,86.4356,86.5188,86.4079,86.4726,22530.0
2021-03-25 14:50:00,93.62,93.74,93.59,93.72,55112.0,86.4818,86.5927,86.4541,86.5742,55112.0
2021-03-25 15:00:00,93.73,93.81,93.71,93.73,21018.0,86.5834,86.6573,86.565,86.5834,21018.0
2021-03-25 15:10:00,93.73,93.87,93.73,93.82,43363.0,86.5834,86.7128,86.5834,86.6666,43363.0
2021-03-25 15:20:00,93.82,93.85,93.75,93.8,22346.0,86.6666,86.6943,86.6019,86.6481,22346.0
2021-03-25 15:30:00,93.79,93.87,93.76,93.85,63477.0,86.6389,86.7128,86.6112,86.6943,63477.0
2021-03-25 15:40:00,93.85,93.94,93.84,93.91,40176.0,86.6943,86.7774,86.6851,86.7497,40176.0
2021-03-25 15:50:00,93.92,93.99,93.82,93.84,251485.0,86.759,86.8236,86.6666,86.6851,251485.0
2021-03-26 09:30:00,94.2,94.36,94.2,94.36,104004.0,87.0176,87.1654,87.0176,87.1654,104004.0
2021-03-26 09:40:00,94.36,94.41,94.29,94.39,46546.0,87.1654,87.2116,87.1007,87.1931,46546.0
2021-03-26 09:50:00,94.39,94.41,94.34,94.39,127794.0,87.1931,87.2116,87.1469,87.1931,127794.0
2021-03-26 10:00:00,94.4,94.53,94.37,94.46,28322.0,87.2024,87.3224,87.1746,87.2578,28322.0
2021-03-26 10:10:00,94.46,94.49,94.41,94.41,13361.0,87.2578,87.2855,87.2116,87.2116,13361.0
2021-03-26 10:20:00,94.42,94.54,94.37,94.53,18960.0,87.2208,87.3317,87.1746,87.3224,18960.0
2021-03-26 10:30:00,94.55,94.59,94.5,94.51,39854.0,87.3409,87.3779,87.2947,87.304,39854.0
2021-03-26 10:40:00,94.51,94.55,94.42,94.42,37325.0,87.304,87.3409,87.2208,87.2208,37325.0
2021-03-26 10:50:00,94.4,94.45,94.33,94.35,49914.0,87.2024,87.2485,87.1377,87.1562,49914.0
2021-03-26 11:00:00,94.36,94.43,94.3,94.41,78620.0,87.1654,87.2301,87.11,87.2116,78620.0
2021-03-26 11:10:00,94.4,94.4,94.24,94.28,26815.0,87.2024,87.2024,87.0546,87.0915,26815.0
2021-03-26 11:20:00,94.28,94.31,94.18,94.25,52970.0,87.0915,87.1192,86.9991,87.0638,52970.0
2021-03-26 11:30:00,94.23,94.39,94.19,94.39,41632.0,87.0453,87.1931,87.0084,87.1931,41632.0
2021-03-26 11:40:00,94.39,94.45,94.36,94.43,50455.0,87.1931,87.2485,87.1654,87.2301,50455.0
2021-03-26 11:50:00,94.43,94.43,94.38,94.42,34402.0,87.2301,87.2301,87.1839,87.2208,34402.0
2021-03-26 12:00:00,94.44,94.45,94.36,94.42,19466.0,87.2393,87.2485,87.1654,87.2208,19466.0
2021-03-26 12:10:00,94.41,94.49,94.4,94.46,22532.0,87.2116,87.2855,87.2024,87.2578,22532.0
2021-03-26 12:20:00,94.45,94.5,94.42,94.48,9929.0,87.2485,87.2947,87.2208,87.2763,9929.0
2021-03-26 12:30:00,94.49,94.58,94.48,94.57,12155.0,87.2855,87.3686,87.2763,87.3594,12155.0
2021-03-26 12:40:00,94.58,94.61,94.55,94.61,19429.0,87.3686,87.3963,87.3409,87.3963,19429.0
2021-03-26 12:50:00,94.61,94.61,94.49,94.49,15730.0,87.3963,87.3963,87.2855,87.2855,15730.0
2021-03-26 13:00:00,94.49,94.59,94.49,94.58,15290.0,87.2855,87.3779,87.2855,87.3686,15290.0
2021-03-26 13:10:00,94.57,94.6,94.54,94.56,11325.0,87.3594,87.3871,87.3317,87.3502,11325.0
2021-03-26 13:20:00,94.57,94.62,94.54,94.58,9297.0,87.3594,87.4056,87.3317,87.3686,9297.0
2021-03-26 13:30:00,94.59,94.6,94.48,94.48,8111.0,87.3779,87.3871,87.2763,87.2763,8111.0
2021-03-26 13:40:00,94.48,94.49,94.32,94.32,11237.0,87.2763,87.2855,87.1285,87.1285,11237.0
2021-03-26 13:50:00,94.3,94.4,94.3,94.39,9894.0,87.11,87.2024,87.11,87.1931,9894.0
2021-03-26 14:00:00,94.4,94.42,94.2,94.21,22340.0,87.2024,87.2208,87.0176,87.0268,22340.0
2021-03-26 14:10:00,94.21,94.22,94.05,94.13,24922.0,87.0268,87.0361,86.879,86.9529,24922.0
2021-03-26 14:20:00,94.13,94.32,94.11,94.3,47098.0,86.9529,87.1285,86.9345,87.11,47098.0
2021-03-26 14:30:00,94.31,94.34,94.25,94.3,27031.0,87.1192,87.1469,87.0638,87.11,27031.0
2021-03-26 14:40:00,94.31,94.33,94.09,94.09,132920.0,87.1192,87.1377,86.916,86.916,132920.0
2021-03-26 14:50:00,94.09,94.48,94.07,94.47,79694.0,86.916,87.2763,86.8975,87.267,79694.0
2021-03-26 15:00:00,94.47,94.51,94.44,94.44,19137.0,87.267,87.304,87.2393,87.2393,19137.0
2021-03-26 15:10:00,94.44,94.65,94.44,94.64,31370.0,87.2393,87.4333,87.2393,87.4241,31370.0
2021-03-26 15:20:00,94.65,94.72,94.59,94.72,29286.0,87.4333,87.498,87.3779,87.498,29286.0
2021-03-26 15:30:00,94.72,94.86,94.72,94.83,53388.0,87.498,87.6273,87.498,87.5996,53388.0
2021-03-26 15:40:00,94.83,94.94,94.81,94.94,77576.0,87.5996,87.7012,87.5811,87.7012,77576.0
2021-03-26 15:50:00,94.94,95.43,94.85,95.34,217622.0,87.7012,88.1538,87.6181,88.0707,217622.0
2021-03-29 09:30:00,94.94,95.14,94.86,95.13,92034.0,87.7012,87.8859,87.6273,87.8767,92034.0
2021-03-29 09:40:00,95.12,95.12,94.97,94.97,92479.0,87.8675,87.8675,87.7289,87.7289,92479.0
2021-03-29 09:50:00,94.97,95.02,94.82,94.85,87649.0,87.7289,87.7751,87.5903,87.6181,87649.0
2021-03-29 10:00:00,94.83,94.89,94.72,94.75,206246.0,87.5996,87.655,87.498,87.5257,206246.0
2021-03-29 10:10:00,94.75,94.87,94.7,94.79,72975.0,87.5257,87.6365,87.4795,87.5626,72975.0
2021-03-29 10:20:00,94.78,94.81,94.62,94.62,122980.0,87.5534,87.5811,87.4056,87.4056,122980.0
2021-03-29 10:30:00,94.61,94.83,94.6,94.76,61847.0,87.3963,87.5996,87.3871,87.5349,61847.0
2021-03-29 10:40:00,94.73,94.77,94.65,94.66,49152.0,87.5072,87.5441,87.4333,87.4425,49152.0
2021-03-29 10:50:00,94.65,94.71,94.55,94.59,52884.0,87.4333,87.4887,87.3409,87.3779,52884.0
2021-03-29 11:00:00,94.57,94.6,94.49,94.57,72311.0,87.3594,87.3871,87.2855,87.3594,72311.0
2021-03-29 11:10:00,94.57,94.63,94.49,94.54,64903.0,87.3594,87.4148,87.2855,87.3317,64903.0
2021-03-29 11:20:00,94.55,94.72,94.51,94.71,50487.0,87.3409,87.498,87.304,87.4887,50487.0
2021-03-29 11:30:00,94.72,94.79,94.68,94.74,124377.0,87.498,87.5626,87.461,87.5164,124377.0
2021-03-29 11:40:00,94.74,94.82,94.74,94.78,74720.0,87.5164,87.5903,87.5164,87.5534,74720.0
2021-03-29 11:50:00,94.75,94.91,94.74,94.87,52528.0,87.5257,87.6735,87.5164,87.6365,52528.0
2021-03-29 12:00:00,94.88,94.9,94.71,94.73,37620.0,87.6458,87.6642,87.4887,87.5072,37620.0
2021-03-29 12:10:00,94.74,94.76,94.67,94.68,52484.0,87.5164,87.5349,87.4518,87.461,52484.0
2021-03-29 12:20:00,94.69,94.83,94.67,94.82,22627.0,87.4702,87.5996,87.4518,87.5903,22627.0
2021-03-29 12:30:00,94.82,94.96,94.8,94.94,30360.0,87.5903,87.7197,87.5719,87.7012,30360.0
2021-03-29 12:40:00,94.93,95.04,94.92,95.0,20546.0,87.692,87.7936,87.6827,87.7566,20546.0
2021-03-29 12:50:00,95.01,95.14,94.98,95.12,28928.0,87.7659,87.8859,87.7381,87.8675,28928.0
2021-03-29 13:00:00,95.15,95.27,95.13,95.21,64544.0,87.8952,88.006,87.8767,87.9506,64544.0
2021-03-29 13:10:00,95.19,95.25,95.15,95.16,24799.0,87.9321,87.9876,87.8952,87.9044,24799.0
2021-03-29 13:20:00,95.16,95.18,95.08,95.09,73694.0,87.9044,87.9229,87.8305,87.8398,73694.0
2021-03-29 13:30:00,95.08,95.29,95.06,95.16,59562.0,87.8305,88.0245,87.812,87.9044,59562.0
2021-03-29 13:40:00,95.17,95.21,95.09,95.17,31739.0,87.9137,87.9506,87.8398,87.9137,31739.0
2021-03-29 13:50:00,95.17,95.21,95.06,95.08,16875.0,87.9137,87.9506,87.812,87.8305,16875.0
2021-03-29 14:00:00,95.08,95.1,95.02,95.09,126069.0,87.8305,87.849,87.7751,87.8398,126069.0
2021-03-29 14:10:00,95.08,95.11,94.98,95.0,78119.0,87.8305,87.8582,87.7381,87.7566,78119.0
2021-03-29 14:20:00,95.0,95.06,94.97,95.03,35684.0,87.7566,87.812,87.7289,87.7843,35684.0
2021-03-29 14:30:00,95.02,95.02,94.9,94.91,37122.0,87.7751,87.7751,87.6642,87.6735,37122.0
2021-03-29 14:40:00,94.9,95.09,94.89,95.03,86691.0,87.6642,87.8398,87.655,87.7843,86691.0
2021-03-29 14:50:00,95.01,95.05,94.89,94.97,41655.0,87.7659,87.8028,87.655,87.7289,41655.0
2021-03-29 15:00:00,94.97,95.11,94.97,95.09,50956.0,87.7289,87.8582,87.7289,87.8398,50956.0
2021-03-29 15:10:00,95.09,95.17,95.05,95.13,41039.0,87.8398,87.9137,87.8028,87.8767,41039.0
2021-03-29 15:20:00,95.14,95.24,95.1,95.21,174242.0,87.8859,87.9783,87.849,87.9506,174242.0
2021-03-29 15:30:00,95.21,95.23,95.15,95.21,71536.0,87.9506,87.9691,87.8952,87.9506,71536.0
2021-03-29 15:40:00,95.22,95.22,95.06,95.08,175847.0,87.9598,87.9598,87.812,87.8305,175847.0
2021-03-29 15:50:00,95.08,95.12,94.98,95.08,412813.0,87.8305,87.8675,87.7381,87.8305,412813.0
2021-03-30 09:30:00,94.78,94.79,94.64,94.69,294642.0,87.5534,87.5626,87.4241,87.4702,294642.0
2021-03-30 09:40:00,94.69,94.7,94.58,94.62,111494.0,87.4702,87.4795,87.3686,87.4056,111494.0
2021-03-30 09:50:00,94.62,94.7,94.54,94.68,54539.0,87.4056,87.4795,87.3317,87.461,54539.0
2021-03-30 10:00:00,94.66,94.71,94.58,94.69,66204.0,87.4425,87.4887,87.3686,87.4702,66204.0
2021-03-30 10:10:00,94.68,94.78,94.59,94.6,74940.0,87.461,87.5534,87.3779,87.3871,74940.0
2021-03-30 10:20:00,94.59,94.77,94.52,94.77,76860.0,87.3779,87.5441,87.3132,87.5441,76860.0
2021-03-30 10:30:00,94.76,94.83,94.73,94.77,68495.0,87.5349,87.5996,87.5072,87.5441,68495.0
2021-03-30 10:40:00,94.76,94.92,94.76,94.92,69735.0,87.5349,87.6827,87.5349,87.6827,69735.0
2021-03-30 10:50:00,94.92,94.94,94.79,94.84,123274.0,87.6827,87.7012,87.5626,87.6088,123274.0
2021-03-30 11:00:00,94.84,94.93,94.83,94.93,46171.0,87.6088,87.692,87.5996,87.692,46171.0
2021-03-30 11:10:00,94.95,94.99,94.92,94.95,59977.0,87.7104,87.7474,87.6827,87.7104,59977.0
2021-03-30 11:20:00,94.96,94.97,94.84,94.91,44725.0,87.7197,87.7289,87.6088,87.6735,44725.0
2021-03-30 11:30:00,94.91,94.98,94.87,94.94,55406.0,87.6735,87.7381,87.6365,87.7012,55406.0
2021-03-30 11:40:00,94.95,94.99,94.88,94.9,45618.0,87.7104,87.7474,87.6458,87.6642,45618.0
2021-03-30 11:50:00,94.89,94.9,94.79,94.82,42168.0,87.655,87.6642,87.5626,87.5903,42168.0
2021-03-30 12:00:00,94.82,94.87,94.79,94.85,41666.0,87.5903,87.6365,87.5626,87.6181,41666.0
2021-03-30 12:10:00,94.85,94.86,94.74,94.74,37095.0,87.6181,87.6273,87.5164,87.5164,37095.0
2021-03-30 12:20:00,94.74,94.82,94.69,94.8,79499.0,87.5164,87.5903,87.4702,87.5719,79499.0
2021-03-30 12:30:00,94.79,94.86,94.76,94.84,36049.0,87.5626,87.6273,87.5349,87.6088,36049.0
2021-03-30 12:40:00,94.85,94.85,94.76,94.8,35066.0,87.6181,87.6181,87.5349,87.5719,35066.0
2021-03-30 12:50:00,94.79,94.82,94.73,94.8,35673.0,87.5626,87.5903,87.5072,87.5719,35673.0
2021-03-30 13:00:00,94.8,94.8,94.68,94.72,41341.0,87.5719,87.5719,87.461,87.498,41341.0
2021-03-30 13:10:00,94.71,94.81,94.71,94.8,47326.0,87.4887,87.5811,87.4887,87.5719,47326.0
2021-03-30 13:20:00,94.8,94.88,94.79,94.85,28241.0,87.5719,87.6458,87.5626,87.6181,28241.0
2021-03-30 13:30:00,94.84,94.86,94.78,94.85,57006.0,87.6088,87.6273,87.5534,87.6181,57006.0
2021-03-30 13:40:00,94.85,94.86,94.8,94.82,30011.0,87.6181,87.6273,87.5719,87.5903,30011.0
2021-03-30 13:50:00,94.82,94.86,94.79,94.8,54828.0,87.5903,87.6273,87.5626,87.5719,54828.0
2021-03-30 14:00:00,94.8,94.84,94.74,94.83,38282.0,87.5719,87.6088,87.5164,87.5996,38282.0
2021-03-30 14:10:00,94.83,94.89,94.78,94.85,58932.0,87.5996,87.655,87.5534,87.6181,58932.0
2021-03-30 14:20:00,94.85,94.87,94.78,94.84,70275.0,87.6181,87.6365,87.5534,87.6088,70275.0
2021-03-30 14:30:00,94.84,94.9,94.82,94.85,64538.0,87.6088,87.6642,87.5903,87.6181,64538.0
2021-03-30 14:40:00,94.84,94.9,94.82,94.87,62652.0,87.6088,87.6642,87.5903,87.6365,62652.0
2021-03-30 14:50:00,94.88,95.01,94.85,95.0,86398.0,87.6458,87.7659,87.6181,87.7566,86398.0
2021-03-30 15:00:00,94.99,95.06,94.94,95.03,70783.0,87.7474,87.812,87.7012,87.7843,70783.0
2021-03-30 15:10:00,95.03,95.03,94.97,95.01,66078.0,87.7843,87.7843,87.7289,87.7659,66078.0
2021-03-30 15:20:00,95.0,95.04,94.98,95.02,60613.0,87.7566,87.7936,87.7381,87.7751,60613.0
2021-03-30 15:30:00,95.02,95.05,94.96,94.97,117743.0,87.7751,87.8028,87.7197,87.7289,117743.0
2021-03-30 15:40:00,94.97,94.98,94.89,94.9,99365.0,87.7289,87.7381,87.655,87.6642,99365.0
2021-03-30 15:50:00,94.9,94.97,94.7,94.97,249346.0,87.6642,87.7289,87.4795,87.7289,249346.0
2021-03-31 09:30:00,94.87,95.12,94.87,95.12,71238.0,87.6365,87.8675,87.6365,87.8675,71238.0
2021-03-31 09:40:00,95.13,95.15,95.06,95.11,33952.0,87.8767,87.8952,87.812,87.8582,33952.0
2021-03-31 09:50:00,95.11,95.14,95.06,95.13,32798.0,87.8582,87.8859,87.812,87.8767,32798.0
2021-03-31 10:00:00,95.15,95.25,95.13,95.25,57582.0,87.8952,87.9876,87.8767,87.9876,57582.0
2021-03-31 10:10:00,95.25,95.25,95.18,95.23,22758.0,87.9876,87.9876,87.9229,87.9691,22758.0
2021-03-31 10:20:00,95.24,95.26,95.17,95.19,45919.0,87.9783,87.9968,87.9137,87.9321,45919.0
2021-03-31 10:30:00,95.19,95.23,95.17,95.21,40183.0,87.9321,87.9691,87.9137,87.9506,40183.0
2021-03-31 10:40:00,95.22,95.31,95.22,95.28,22371.0,87.9598,88.043,87.9598,88.0153,22371.0
2021-03-31 10:50:00,95.29,95.35,95.29,95.31,15037.0,88.0245,88.0799,88.0245,88.043,15037.0
2021-03-31 11:00:00,95.32,95.34,95.28,95.29,66367.0,88.0522,88.0707,88.0153,88.0245,66367.0
2021-03-31 11:10:00,95.3,95.34,95.29,95.31,15940.0,88.0337,88.0707,88.0245,88.043,15940.0
2021-03-31 11:20:00,95.31,95.32,95.25,95.26,12716.0,88.043,88.0522,87.9876,87.9968,12716.0
2021-03-31 11:30:00,95.25,95.3,95.21,95.29,25038.0,87.9876,88.0337,87.9506,88.0245,25038.0
2021-03-31 11:40:00,95.28,95.34,95.26,95.32,25429.0,88.0153,88.0707,87.9968,88.0522,25429.0
2021-03-31 11:50:00,95.33,95.38,95.33,95.36,15306.0,88.0615,88.1076,88.0615,88.0892,15306.0
2021-03-31 12:00:00,95.38,95.45,95.37,95.44,25541.0,88.1076,88.1723,88.0984,88.1631,25541.0
2021-03-31 12:10:00,95.44,95.47,95.42,95.47,39713.0,88.1631,88.1908,88.1446,88.1908,39713.0
2021-03-31 12:20:00,95.47,95.5,95.46,95.47,36356.0,88.1908,88.2185,88.1815,88.1908,36356.0
2021-03-31 12:30:00,95.48,95.5,95.47,95.5,48078.0,88.2,88.2185,88.1908,88.2185,48078.0
2021-03-31 12:40:00,95.5,95.53,95.49,95.5,76050.0,88.2185,88.2462,88.2093,88.2185,76050.0
2021-03-31 12:50:00,95.51,95.51,95.48,95.51,15917.0,88.2277,88.2277,88.2,88.2277,15917.0
2021-03-31 13:00:00,95.51,95.57,95.51,95.56,43367.0,88.2277,88.2832,88.2277,88.2739,43367.0
2021-03-31 13:10:00,95.56,95.6,95.55,95.56,76311.0,88.2739,88.3109,88.2647,88.2739,76311.0
2021-03-31 13:20:00,95.56,95.57,95.53,95.56,54564.0,88.2739,88.2832,88.2462,88.2739,54564.0
2021-03-31 13:30:00,95.56,95.6,95.55,95.56,71681.0,88.2739,88.3109,88.2647,88.2739,71681.0
2021-03-31 13:40:00,95.56,95.56,95.49,95.5,141600.0,88.2739,88.2739,88.2093,88.2185,141600.0
2021-03-31 13:50:00,95.51,95.56,95.5,95.53,52818.0,88.2277,88.2739,88.2185,88.2462,52818.0
2021-03-31 14:00:00,95.53,95.53,95.47,95.47,78803.0,88.2462,88.2462,88.1908,88.1908,78803.0
2021-03-31 14:10:00,95.47,95.48,95.41,95.47,72581.0,88.1908,88.2,88.1354,88.1908,72581.0
2021-03-31 14:20:00,95.45,95.49,95.44,95.48,31626.0,88.1723,88.2093,88.1631,88.2,31626.0
2021-03-31 14:30:00,95.48,95.53,95.48,95.5,34439.0,88.2,88.2462,88.2,88.2185,34439.0
2021-03-31 14:40:00,95.49,95.52,95.43,95.47,44024.0,88.2093,88.237,88.1538,88.1908,44024.0
2021-03-31 14:50:00,95.46,95.53,95.45,95.46,27081.0,88.1815,88.2462,88.1723,88.1815,27081.0
2021-03-31 15:00:00,95.45,95.51,95.45,95.5,38798.0,88.1723,88.2277,88.1723,88.2185,38798.0
2021-03-31 15:10:00,95.51,95.54,95.46,95.49,49959.0,88.2277,88.2554,88.1815,88.2093,49959.0
2021-03-31 15:20:00,95.49,95.51,95.44,95.44,47314.0,88.2093,88.2277,88.1631,88.1631,47314.0
2021-03-31 15:30:00,95.43,95.5,95.37,95.37,60482.0,88.1538,88.2185,88.0984,88.0984,60482.0
2021-03-31 15:40:00,95.37,95.41,95.32,95.36,102164.0,88.0984,88.1354,88.0522,88.0892,102164.0
2021-03-31 15:50:00,95.37,95.42,95.21,95.21,357424.0,88.0984,88.1446,87.9506,87.9506,357424.0
2021-04-01 09:30:00,95.85,95.97,95.84,95.96,90346.0,88.5418,88.6527,88.5326,88.6434,90346.0
2021-04-01 09:40:00,95.95,96.0,95.91,95.91,101168.0,88.6342,88.6804,88.5972,88.5972,101168.0
2021-04-01 09:50:00,95.9,95.94,95.87,95.89,35608.0,88.588,88.6249,88.5603,88.5788,35608.0
2021-04-01 10:00:00,95.89,95.99,95.85,95.99,279426.0,88.5788,88.6711,88.5418,88.6711,279426.0
2021-04-01 10:10:00,95.99,96.04,95.96,96.02,39119.0,88.6711,88.7173,88.6434,88.6988,39119.0
2021-04-01 10:20:00,96.01,96.03,95.98,96.03,69927.0,88.6896,88.7081,88.6619,88.7081,69927.0
2021-04-01 10:30:00,96.03,96.05,95.97,95.98,55301.0,88.7081,88.7266,88.6527,88.6619,55301.0
2021-04-01 10:40:00,95.98,96.06,95.96,96.01,45782.0,88.6619,88.7358,88.6434,88.6896,45782.0
2021-04-01 10:50:00,96.01,96.04,95.94,96.03,46580.0,88.6896,88.7173,88.6249,88.7081,46580.0
2021-04-01 11:00:00,96.03,96.09,95.99,96.02,72234.0,88.7081,88.7635,88.6711,88.6988,72234.0
2021-04-01 11:10:00,96.01,96.04,95.97,95.98,31529.0,88.6896,88.7173,88.6527,88.6619,31529.0
2021-04-01 11:20:00,95.97,96.04,95.96,96.01,28515.0,88.6527,88.7173,88.6434,88.6896,28515.0
2021-04-01 11:30:00,96.01,96.04,96.0,96.02,163603.0,88.6896,88.7173,88.6804,88.6988,163603.0
2021-04-01 11:40:00,96.02,96.05,95.98,96.03,34526.0,88.6988,88.7266,88.6619,88.7081,34526.0
2021-04-01 11:50:00,96.03,96.07,96.02,96.03,38097.0,88.7081,88.745,88.6988,88.7081,38097.0
2021-04-01 12:00:00,96.02,96.15,96.02,96.14,66401.0,88.6988,88.8189,88.6988,88.8097,66401.0
2021-04-01 12:10:00,96.13,96.17,96.11,96.17,70879.0,88.8005,88.8374,88.782,88.8374,70879.0
2021-04-01 12:20:00,96.16,96.18,96.15,96.17,37527.0,88.8282,88.8466,88.8189,88.8374,37527.0
2021-04-01 12:30:00,96.17,96.18,96.13,96.15,40572.0,88.8374,88.8466,88.8005,88.8189,40572.0
2021-04-01 12:40:00,96.15,96.16,96.12,96.13,47529.0,88.8189,88.8282,88.7912,88.8005,47529.0
2021-04-01 12:50:00,96.12,96.16,96.1,96.14,24856.0,88.7912,88.8282,88.7727,88.8097,24856.0
2021-04-01 13:00:00,96.14,96.15,96.1,96.11,128162.0,88.8097,88.8189,88.7727,88.782,128162.0
2021-04-01 13:10:00,96.1,96.11,96.05,96.06,47874.0,88.7727,88.782,88.7266,88.7358,47874.0
2021-04-01 13:20:00,96.06,96.11,96.06,96.08,25195.0,88.7358,88.782,88.7358,88.7543,25195.0
2021-04-01 13:30:00,96.07,96.15,96.06,96.15,34473.0,88.745,88.8189,88.7358,88.8189,34473.0
2021-04-01 13:40:00,96.15,96.18,96.12,96.13,35221.0,88.8189,88.8466,88.7912,88.8005,35221.0
2021-04-01 13:50:00,96.12,96.15,96.12,96.14,18938.0,88.7912,88.8189,88.7912,88.8097,18938.0
2021-04-01 14:00:00,96.14,96.15,96.13,96.14,43763.0,88.8097,88.8189,88.8005,88.8097,43763.0
2021-04-01 14:10:00,96.13,96.17,96.13,96.16,27355.0,88.8005,88.8374,88.8005,88.8282,27355.0
2021-04-01 14:20:00,96.16,96.2,96.15,96.18,33975.0,88.8282,88.8651,88.8189,88.8466,33975.0
2021-04-01 14:30:00,96.19,96.19,96.17,96.19,28448.0,88.8559,88.8559,88.8374,88.8559,28448.0
2021-04-01 14:40:00,96.19,96.2,96.16,96.18,37841.0,88.8559,88.8651,88.8282,88.8466,37841.0
2021-04-01 14:50:00,96.18,96.19,96.17,96.18,33543.0,88.8466,88.8559,88.8374,88.8466,33543.0
2021-04-01 15:00:00,96.17,96.19,96.12,96.17,91697.0,88.8374,88.8559,88.7912,88.8374,91697.0
2021-04-01 15:10:00,96.17,96.18,96.1,96.14,63187.0,88.8374,88.8466,88.7727,88.8097,63187.0
2021-04-01 15:20:00,96.13,96.13,96.09,96.13,69926.0,88.8005,88.8005,88.7635,88.8005,69926.0
2021-04-01 15:30:00,96.13,96.19,96.12,96.14,69129.0,88.8005,88.8559,88.7912,88.8097,69129.0
2021-04-01 15:40:00,96.15,96.22,96.13,96.21,154413.0,88.8189,88.8836,88.8005,88.8744,154413.0
2021-04-01 15:50:00,96.22,96.4,96.19,96.35,278733.0,88.8836,89.0499,88.8559,89.0037,278733.0
2021-04-05 09:30:00,96.94,97.1,96.87,97.01,137202.0,89.5487,89.6965,89.484,89.6134,137202.0
2021-04-05 09:40:00,97.01,97.09,96.97,97.06,35173.0,89.6134,89.6873,89.5764,89.6595,35173.0
2021-04-05 09:50:00,97.08,97.11,97.05,97.08,14840.0,89.678,89.7057,89.6503,89.678,14840.0
2021-04-05 10:00:00,97.08,97.11,97.02,97.09,44632.0,89.678,89.7057,89.6226,89.6873,44632.0
2021-04-05 10:10:00,97.1,97.25,97.07,97.25,65947.0,89.6965,89.8351,89.6688,89.8351,65947.0
2021-04-05 10:20:00,97.24,97.29,97.22,97.29,34190.0,89.8258,89.872,89.8073,89.872,34190.0
2021-04-05 10:30:00,97.29,97.36,97.29,97.35,200598.0,89.872,89.9367,89.872,89.9274,200598.0
2021-04-05 10:40:00,97.36,97.41,97.35,97.4,23268.0,89.9367,89.9829,89.9274,89.9736,23268.0
2021-04-05 10:50:00,97.39,97.39,97.32,97.32,46731.0,89.9644,89.9644,89.8997,89.8997,46731.0
2021-04-05 11:00:00,97.32,97.36,97.28,97.36,53505.0,89.8997,89.9367,89.8628,89.9367,53505.0
2021-04-05 11:10:00,97.37,97.4,97.37,97.38,52082.0,89.9459,89.9736,89.9459,89.9551,52082.0
2021-04-05 11:20:00,97.37,97.39,97.36,97.37,25350.0,89.9459,89.9644,89.9367,89.9459,25350.0
2021-04-05 11:30:00,97.37,97.51,97.36,97.5,32076.0,89.9459,90.0752,89.9367,90.066,32076.0
2021-04-05 11:40:00,97.5,97.5,97.44,97.45,23317.0,90.066,90.066,90.0106,90.0198,23317.0
2021-04-05 11:50:00,97.45,97.48,97.43,97.44,81730.0,90.0198,90.0475,90.0013,90.0106,81730.0
2021-04-05 12:00:00,97.44,97.46,97.42,97.43,133262.0,90.0106,90.029,89.9921,90.0013,133262.0
2021-04-05 12:10:00,97.43,97.44,97.41,97.43,15430.0,90.0013,90.0106,89.9829,90.0013,15430.0
2021-04-05 12:20:00,97.44,97.49,97.44,97.48,268272.0,90.0106,90.0568,90.0106,90.0475,268272.0
2021-04-05 12:30:00,97.48,97.55,97.48,97.53,25855.0,90.0475,90.1122,90.0475,90.0937,25855.0
2021-04-05 12:40:00,97.53,97.54,97.5,97.51,14536.0,90.0937,90.1029,90.066,90.0752,14536.0
2021-04-05 12:50:00,97.51,97.51,97.43,97.46,33917.0,90.0752,90.0752,90.0013,90.029,33917.0
2021-04-05 13:00:00,97.45,97.49,97.45,97.47,20292.0,90.0198,90.0568,90.0198,90.0383,20292.0
2021-04-05 13:10:00,97.47,97.47,97.42,97.47,89480.0,90.0383,90.0383,89.9921,90.0383,89480.0
2021-04-05 13:20:00,97.47,97.47,97.43,97.45,35726.0,90.0383,90.0383,90.0013,90.0198,35726.0
2021-04-05 13:30:00,97.45,97.49,97.43,97.44,41155.0,90.0198,90.0568,90.0013,90.0106,41155.0
2021-04-05 13:40:00,97.44,97.48,97.43,97.47,24435.0,90.0106,90.0475,90.0013,90.0383,24435.0
2021-04-05 13:50:00,97.48,97.55,97.47,97.55,21710.0,90.0475,90.1122,90.0383,90.1122,21710.0
2021-04-05 14:00:00,97.55,97.55,97.5,97.53,40156.0,90.1122,90.1122,90.066,90.0937,40156.0
2021-04-05 14:10:00,97.53,97.53,97.51,97.52,31840.0,90.0937,90.0937,90.0752,90.0845,31840.0
2021-04-05 14:20:00,97.52,97.53,97.49,97.5,37187.0,90.0845,90.0937,90.0568,90.066,37187.0
2021-04-05 14:30:00,97.51,97.54,97.5,97.54,29918.0,90.0752,90.1029,90.066,90.1029,29918.0
2021-04-05 14:40:00,97.54,97.57,97.49,97.5,36121.0,90.1029,90.1307,90.0568,90.066,36121.0
2021-04-05 14:50:00,97.51,97.51,97.45,97.46,46228.0,90.0752,90.0752,90.0198,90.029,46228.0
2021-04-05 15:00:00,97.46,97.48,97.4,97.44,100963.0,90.029,90.0475,89.9736,90.0106,100963.0
2021-04-05 15:10:00,97.44,97.5,97.43,97.5,23793.0,90.0106,90.066,90.0013,90.066,23793.0
2021-04-05 15:20:00,97.5,97.51,97.41,97.44,62665.0,90.066,90.0752,89.9829,90.0106,62665.0
2021-04-05 15:30:00,97.43,97.49,97.39,97.48,132729.0,90.0013,90.0568,89.9644,90.0475,132729.0
2021-04-05 15:40:00,97.48,97.58,97.41,97.53,215501.0,90.0475,90.1399,89.9829,90.0937,215501.0
2021-04-05 15:50:00,97.52,97.6,97.47,97.5,332022.0,90.0845,90.1584,90.0383,90.066,332022.0
2021-04-06 09:30:00,97.15,97.2,97.07,97.17,87383.0,89.7427,89.7889,89.6688,89.7612,87383.0
2021-04-06 09:40:00,97.16,97.26,97.15,97.26,24157.0,89.7519,89.8443,89.7427,89.8443,24157.0
2021-04-06 09:50:00,97.25,97.36,97.25,97.35,42931.0,89.8351,89.9367,89.8351,89.9274,42931.0
2021-04-06 10:00:00,97.37,97.41,97.32,97.38,29399.0,89.9459,89.9829,89.8997,89.9551,29399.0
2021-04-06 10:10:00,97.38,97.41,97.34,97.41,14074.0,89.9551,89.9829,89.9182,89.9829,14074.0
2021-04-06 10:20:00,97.41,97.46,97.37,97.38,38389.0,89.9829,90.029,89.9459,89.9551,38389.0
2021-04-06 10:30:00,97.4,97.42,97.35,97.41,50237.0,89.9736,89.9921,89.9274,89.9829,50237.0
2021-04-06 10:40:00,97.42,97.44,97.37,97.42,10810.0,89.9921,90.0106,89.9459,89.9921,10810.0
2021-04-06 10:50:00,97.41,97.49,97.41,97.46,7486.0,89.9829,90.0568,89.9829,90.029,7486.0
2021-04-06 11:00:00,97.45,97.46,97.37,97.42,18803.0,90.0198,90.029,89.9459,89.9921,18803.0
2021-04-06 11:10:00,97.44,97.5,97.44,97.47,35425.0,90.0106,90.066,90.0106,90.0383,35425.0
2021-04-06 11:20:00,97.47,97.49,97.44,97.46,32254.0,90.0383,90.0568,90.0106,90.029,32254.0
2021-04-06 11:30:00,97.45,97.52,97.41,97.51,28389.0,90.0198,90.0845,89.9829,90.0752,28389.0
2021-04-06 11:40:00,97.51,97.55,97.49,97.55,18365.0,90.0752,90.1122,90.0568,90.1122,18365.0
2021-04-06 11:50:00,97.55,97.57,97.55,97.57,8891.0,90.1122,90.1307,90.1122,90.1307,8891.0
2021-04-06 12:00:00,97.57,97.58,97.52,97.54,41395.0,90.1307,90.1399,90.0845,90.1029,41395.0
2021-04-06 12:10:00,97.54,97.57,97.52,97.53,57527.0,90.1029,90.1307,90.0845,90.0937,57527.0
2021-04-06 12:20:00,97.53,97.56,97.5,97.5,32944.0,90.0937,90.1214,90.066,90.066,32944.0
2021-04-06 12:30:00,97.5,97.51,97.45,97.48,36242.0,90.066,90.0752,90.0198,90.0475,36242.0
2021-04-06 12:40:00,97.46,97.49,97.45,97.46,2934.0,90.029,90.0568,90.0198,90.029,2934.0
2021-04-06 12:50:00,97.46,97.49,97.45,97.48,10102.0,90.029,90.0568,90.0198,90.0475,10102.0
2021-04-06 13:00:00,97.48,97.48,97.38,97.38,6179.0,90.0475,90.0475,89.9551,89.9551,6179.0
2021-04-06 13:10:00,97.37,97.39,97.34,97.36,8676.0,89.9459,89.9644,89.9182,89.9367,8676.0
2021-04-06 13:20:00,97.36,97.36,97.23,97.26,7687.0,89.9367,89.9367,89.8166,89.8443,7687.0
2021-04-06 13:30:00,97.27,97.35,97.23,97.35,20813.0,89.8535,89.9274,89.8166,89.9274,20813.0
2021-04-06 13:40:00,97.35,97.38,97.34,97.36,23465.0,89.9274,89.9551,89.9182,89.9367,23465.0
2021-04-06 13:50:00,97.36,97.38,97.35,97.37,34028.0,89.9367,89.9551,89.9274,89.9459,34028.0
2021-04-06 14:00:00,97.37,97.42,97.35,97.41,67884.0,89.9459,89.9921,89.9274,89.9829,67884.0
2021-04-06 14:10:00,97.4,97.44,97.39,97.41,26222.0,89.9736,90.0106,89.9644,89.9829,26222.0
2021-04-06 14:20:00,97.41,97.42,97.39,97.41,36428.0,89.9829,89.9921,89.9644,89.9829,36428.0
2021-04-06 14:30:00,97.41,97.41,97.32,97.35,86490.0,89.9829,89.9829,89.8997,89.9274,86490.0
2021-04-06 14:40:00,97.36,97.43,97.36,97.43,43674.0,89.9367,90.0013,89.9367,90.0013,43674.0
2021-04-06 14:50:00,97.42,97.42,97.36,97.37,69819.0,89.9921,89.9921,89.9367,89.9459,69819.0
2021-04-06 15:00:00,97.37,97.38,97.23,97.23,51067.0,89.9459,89.9551,89.8166,89.8166,51067.0
2021-04-06 15:10:00,97.24,97.31,97.22,97.31,56046.0,89.8258,89.8905,89.8073,89.8905,56046.0
2021-04-06 15:20:00,97.31,97.35,97.28,97.31,120043.0,89.8905,89.9274,89.8628,89.8905,120043.0
2021-04-06 15:30:00,97.32,97.34,97.25,97.26,106956.0,89.8997,89.9182,89.8351,89.8443,106956.0
2021-04-06 15:40:00,97.25,97.29,97.23,97.25,148344.0,89.8351,89.872,89.8166,89.8351,148344.0
2021-04-06 15:50:00,97.24,97.3,97.17,97.29,409201.0,89.8258,89.8812,89.7612,89.872,409201.0
2021-04-07 09:30:00,97.11,97.17,97.09,97.14,41264.0,89.7057,89.7612,89.6873,89.7334,41264.0
2021-04-07 09:40:00,97.13,97.19,97.1,97.18,76371.0,89.7242,89.7796,89.6965,89.7704,76371.0
2021-04-07 09:50:00,97.18,97.18,97.14,97.14,59623.0,89.7704,89.7704,89.7334,89.7334,59623.0
2021-04-07 10:00:00,97.14,97.2,97.1,97.18,51450.0,89.7334,89.7889,89.6965,89.7704,51450.0
2021-04-07 10:10:00,97.18,97.23,97.15,97.22,54140.0,89.7704,89.8166,89.7427,89.8073,54140.0
2021-04-07 10:20:00,97.21,97.33,97.21,97.33,24879.0,89.7981,89.909,89.7981,89.909,24879.0
2021-04-07 10:30:00,97.33,97.34,97.28,97.3,108412.0,89.909,89.9182,89.8628,89.8812,108412.0
2021-04-07 10:40:00,97.3,97.33,97.28,97.32,153902.0,89.8812,89.909,89.8628,89.8997,153902.0
2021-04-07 10:50:00,97.31,97.32,97.26,97.28,33486.0,89.8905,89.8997,89.8443,89.8628,33486.0
2021-04-07 11:00:00,97.27,97.32,97.27,97.28,61694.0,89.8535,89.8997,89.8535,89.8628,61694.0
2021-04-07 11:10:00,97.29,97.31,97.27,97.27,41917.0,89.872,89.8905,89.8535,89.8535,41917.0
2021-04-07 11:20:00,97.27,97.27,97.15,97.17,18442.0,89.8535,89.8535,89.7427,89.7612,18442.0
2021-04-07 11:30:00,97.16,97.16,97.03,97.03,21996.0,89.7519,89.7519,89.6318,89.6318,21996.0
2021-04-07 11:40:00,97.0,97.07,96.99,97.05,13170.0,89.6041,89.6688,89.5949,89.6503,13170.0
2021-04-07 11:50:00,97.05,97.1,97.01,97.1,26273.0,89.6503,89.6965,89.6134,89.6965,26273.0
2021-04-07 12:00:00,97.09,97.15,97.09,97.13,8689.0,89.6873,89.7427,89.6873,89.7242,8689.0
2021-04-07 12:10:00,97.14,97.14,96.98,96.98,23700.0,89.7334,89.7334,89.5856,89.5856,23700.0
2021-04-07 12:20:00,96.98,97.07,96.97,96.97,29404.0,89.5856,89.6688,89.5764,89.5764,29404.0
2021-04-07 12:30:00,96.96,97.09,96.95,97.08,9788.0,89.5672,89.6873,89.5579,89.678,9788.0
2021-04-07 12:40:00,97.08,97.11,97.05,97.08,15865.0,89.678,89.7057,89.6503,89.678,15865.0
2021-04-07 12:50:00,97.08,97.11,97.06,97.07,33025.0,89.678,89.7057,89.6595,89.6688,33025.0
2021-04-07 13:00:00,97.08,97.14,97.05,97.07,27204.0,89.678,89.7334,89.6503,89.6688,27204.0
2021-04-07 13:10:00,97.07,97.13,97.06,97.09,65061.0,89.6688,89.7242,89.6595,89.6873,65061.0
2021-04-07 13:20:00,97.09,97.1,97.04,97.07,47536.0,89.6873,89.6965,89.6411,89.6688,47536.0
2021-04-07 13:30:00,97.07,97.15,97.05,97.15,531292.0,89.6688,89.7427,89.6503,89.7427,531292.0
2021-04-07 13:40:00,97.15,97.17,97.14,97.16,27435.0,89.7427,89.7612,89.7334,89.7519,27435.0
2021-04-07 13:50:00,97.15,97.19,97.13,97.18,153224.0,89.7427,89.7796,89.7242,89.7704,153224.0
2021-04-07 14:00:00,97.16,97.27,97.16,97.23,31107.0,89.7519,89.8535,89.7519,89.8166,31107.0
2021-04-07 14:10:00,97.25,97.29,97.24,97.26,40215.0,89.8351,89.872,89.8258,89.8443,40215.0
2021-04-07 14:20:00,97.26,97.27,97.19,97.22,25297.0,89.8443,89.8535,89.7796,89.8073,25297.0
2021-04-07 14:30:00,97.23,97.24,97.19,97.22,25365.0,89.8166,89.8258,89.7796,89.8073,25365.0
2021-04-07 14:40:00,97.22,97.23,97.2,97.22,17358.0,89.8073,89.8166,89.7889,89.8073,17358.0
2021-04-07 14:50:00,97.23,97.24,97.15,97.15,13290.0,89.8166,89.8258,89.7427,89.7427,13290.0
2021-04-07 15:00:00,97.14,97.21,97.13,97.14,26643.0,89.7334,89.7981,89.7242,89.7334,26643.0
2021-04-07 15:10:00,97.13,97.14,97.08,97.09,16794.0,89.7242,89.7334,89.678,89.6873,16794.0
2021-04-07 15:20:00,97.09,97.14,97.02,97.05,40680.0,89.6873,89.7334,89.6226,89.6503,40680.0
2021-04-07 15:30:00,97.06,97.1,96.99,97.1,27523.0,89.6595,89.6965,89.5949,89.6965,27523.0
2021-04-07 15:40:00,97.09,97.19,97.08,97.19,39301.0,89.6873,89.7796,89.678,89.7796,39301.0
2021-04-07 15:50:00,97.2,97.21,97.09,97.21,183825.0,89.7889,89.7981,89.6873,89.7981,183825.0
2021-04-08 09:30:00,97.74,97.74,97.6,97.62,77308.0,90.2877,90.2877,90.1584,90.1768,77308.0
2021-04-08 09:40:00,97.63,97.63,97.52,97.55,91554.0,90.1861,90.1861,90.0845,90.1122,91554.0
2021-04-08 09:50:00,97.54,97.68,97.53,97.66,61472.0,90.1029,90.2323,90.0937,90.2138,61472.0
2021-04-08 10:00:00,97.66,97.68,97.55,97.55,39129.0,90.2138,90.2323,90.1122,90.1122,39129.0
2021-04-08 10:10:00,97.54,97.58,97.48,97.51,21406.0,90.1029,90.1399,90.0475,90.0752,21406.0
2021-04-08 10:20:00,97.52,97.59,97.5,97.57,18850.0,90.0845,90.1491,90.066,90.1307,18850.0
2021-04-08 10:30:00,97.57,97.65,97.57,97.63,26281.0,90.1307,90.2046,90.1307,90.1861,26281.0
2021-04-08 10:40:00,97.63,97.7,97.63,97.64,64793.0,90.1861,90.2507,90.1861,90.1953,64793.0
2021-04-08 10:50:00,97.64,97.65,97.62,97.63,15441.0,90.1953,90.2046,90.1768,90.1861,15441.0
2021-04-08 11:00:00,97.63,97.68,97.6,97.65,18632.0,90.1861,90.2323,90.1584,90.2046,18632.0
2021-04-08 11:10:00,97.66,97.67,97.6,97.63,11140.0,90.2138,90.223,90.1584,90.1861,11140.0
2021-04-08 11:20:00,97.64,97.69,97.63,97.69,27446.0,90.1953,90.2415,90.1861,90.2415,27446.0
2021-04-08 11:30:00,97.69,97.74,97.69,97.72,39756.0,90.2415,90.2877,90.2415,90.2692,39756.0
2021-04-08 11:40:00,97.73,97.74,97.7,97.74,31860.0,90.2785,90.2877,90.2507,90.2877,31860.0
2021-04-08 11:50:00,97.74,97.78,97.74,97.75,17914.0,90.2877,90.3246,90.2877,90.2969,17914.0
2021-04-08 12:00:00,97.74,97.76,97.73,97.76,38180.0,90.2877,90.3062,90.2785,90.3062,38180.0
2021-04-08 12:10:00,97.77,97.86,97.75,97.85,86053.0,90.3154,90.3985,90.2969,90.3893,86053.0
2021-04-08 12:20:00,97.85,97.85,97.81,97.83,57452.0,90.3893,90.3893,90.3524,90.3708,57452.0
2021-04-08 12:30:00,97.84,97.87,97.83,97.85,47781.0,90.3801,90.4078,90.3708,90.3893,47781.0
2021-04-08 12:40:00,97.85,97.85,97.79,97.8,19029.0,90.3893,90.3893,90.3339,90.3431,19029.0
2021-04-08 12:50:00,97.79,97.83,97.79,97.8,29911.0,90.3339,90.3708,90.3339,90.3431,29911.0
2021-04-08 13:00:00,97.8,97.81,97.79,97.81,39780.0,90.3431,90.3524,90.3339,90.3524,39780.0
2021-04-08 13:10:00,97.8,97.82,97.78,97.81,28819.0,90.3431,90.3616,90.3246,90.3524,28819.0
2021-04-08 13:20:00,97.8,97.8,97.77,97.78,32928.0,90.3431,90.3431,90.3154,90.3246,32928.0
2021-04-08 13:30:00,97.79,97.82,97.76,97.76,22792.0,90.3339,90.3616,90.3062,90.3062,22792.0
2021-04-08 13:40:00,97.76,97.76,97.73,97.76,29095.0,90.3062,90.3062,90.2785,90.3062,29095.0
2021-04-08 13:50:00,97.75,97.77,97.74,97.76,29085.0,90.2969,90.3154,90.2877,90.3062,29085.0
2021-04-08 14:00:00,97.76,97.78,97.75,97.78,35214.0,90.3062,90.3246,90.2969,90.3246,35214.0
2021-04-08 14:10:00,97.78,97.79,97.77,97.79,29946.0,90.3246,90.3339,90.3154,90.3339,29946.0
2021-04-08 14:20:00,97.79,97.84,97.78,97.84,55388.0,90.3339,90.3801,90.3246,90.3801,55388.0
2021-04-08 14:30:00,97.83,97.83,97.81,97.82,30597.0,90.3708,90.3708,90.3524,90.3616,30597.0
2021-04-08 14:40:00,97.81,97.84,97.8,97.81,26711.0,90.3524,90.3801,90.3431,90.3524,26711.0
2021-04-08 14:50:00,97.81,97.83,97.79,97.82,45099.0,90.3524,90.3708,90.3339,90.3616,45099.0
2021-04-08 15:00:00,97.82,97.85,97.81,97.84,44841.0,90.3616,90.3893,90.3524,90.3801,44841.0
2021-04-08 15:10:00,97.84,97.84,97.79,97.84,52262.0,90.3801,90.3801,90.3339,90.3801,52262.0
2021-04-08 15:20:00,97.83,97.84,97.79,97.79,50229.0,90.3708,90.3801,90.3339,90.3339,50229.0
2021-04-08 15:30:00,97.8,97.83,97.77,97.78,71821.0,90.3431,90.3708,90.3154,90.3246,71821.0
2021-04-08 15:40:00,97.78,97.79,97.75,97.77,71256.0,90.3246,90.3339,90.2969,90.3154,71256.0
2021-04-08 15:50:00,97.76,97.82,97.74,97.82,315327.0,90.3062,90.3616,90.2877,90.3616,315327.0
2021-04-09 09:30:00,97.66,97.71,97.6,97.64,74188.0,90.2138,90.26,90.1584,90.1953,74188.0
2021-04-09 09:40:00,97.66,97.69,97.63,97.69,15650.0,90.2138,90.2415,90.1861,90.2415,15650.0
2021-04-09 09:50:00,97.69,97.73,97.67,97.71,8501.0,90.2415,90.2785,90.223,90.26,8501.0
2021-04-09 10:00:00,97.72,97.76,97.71,97.75,22101.0,90.2692,90.3062,90.26,90.2969,22101.0
2021-04-09 10:10:00,97.75,97.77,97.69,97.7,281053.0,90.2969,90.3154,90.2415,90.2507,281053.0
2021-04-09 10:20:00,97.71,97.73,97.66,97.68,36593.0,90.26,90.2785,90.2138,90.2323,36593.0
2021-04-09 10:30:00,97.67,97.75,97.64,97.69,121258.0,90.223,90.2969,90.1953,90.2415,121258.0
2021-04-09 10:40:00,97.69,97.72,97.64,97.72,29281.0,90.2415,90.2692,90.1953,90.2692,29281.0
2021-04-09 10:50:00,97.71,97.74,97.64,97.66,44140.0,90.26,90.2877,90.1953,90.2138,44140.0
2021-04-09 11:00:00,97.66,97.71,97.64,97.68,19282.0,90.2138,90.26,90.1953,90.2323,19282.0
2021-04-09 11:10:00,97.68,97.73,97.65,97.7,77425.0,90.2323,90.2785,90.2046,90.2507,77425.0
2021-04-09 11:20:00,97.71,97.73,97.68,97.7,26652.0,90.26,90.2785,90.2323,90.2507,26652.0
2021-04-09 11:30:00,97.7,97.74,97.7,97.74,10742.0,90.2507,90.2877,90.2507,90.2877,10742.0
2021-04-09 11:40:00,97.74,97.76,97.73,97.75,16588.0,90.2877,90.3062,90.2785,90.2969,16588.0
2021-04-09 11:50:00,97.75,97.81,97.75,97.81,10389.0,90.2969,90.3524,90.2969,90.3524,10389.0
2021-04-09 12:00:00,97.81,97.81,97.78,97.78,4818.0,90.3524,90.3524,90.3246,90.3246,4818.0
2021-04-09 12:10:00,97.77,97.78,97.74,97.78,6805.0,90.3154,90.3246,90.2877,90.3246,6805.0
2021-04-09 12:20:00,97.78,97.81,97.76,97.78,11816.0,90.3246,90.3524,90.3062,90.3246,11816.0
2021-04-09 12:30:00,97.78,97.81,97.78,97.8,49941.0,90.3246,90.3524,90.3246,90.3431,49941.0
2021-04-09 12:40:00,97.79,97.83,97.78,97.81,33223.0,90.3339,90.3708,90.3246,90.3524,33223.0
2021-04-09 12:50:00,97.8,97.83,97.79,97.83,61650.0,90.3431,90.3708,90.3339,90.3708,61650.0
2021-04-09 13:00:00,97.83,97.83,97.79,97.8,6910.0,90.3708,90.3708,90.3339,90.3431,6910.0
2021-04-09 13:10:00,97.8,97.84,97.79,97.83,8641.0,90.3431,90.3801,90.3339,90.3708,8641.0
2021-04-09 13:20:00,97.84,97.84,97.8,97.81,8183.0,90.3801,90.3801,90.3431,90.3524,8183.0
2021-04-09 13:30:00,97.81,97.88,97.81,97.87,10945.0,90.3524,90.417,90.3524,90.4078,10945.0
2021-04-09 13:40:00,97.87,97.93,97.87,97.92,14161.0,90.4078,90.4632,90.4078,90.454,14161.0
2021-04-09 13:50:00,97.91,97.92,97.87,97.88,59871.0,90.4447,90.454,90.4078,90.417,59871.0
2021-04-09 14:00:00,97.88,97.9,97.86,97.88,19413.0,90.417,90.4355,90.3985,90.417,19413.0
2021-04-09 14:10:00,97.88,97.9,97.84,97.9,16564.0,90.417,90.4355,90.3801,90.4355,16564.0
2021-04-09 14:20:00,97.9,97.9,97.85,97.86,20342.0,90.4355,90.4355,90.3893,90.3985,20342.0
2021-04-09 14:30:00,97.85,97.86,97.82,97.86,18417.0,90.3893,90.3985,90.3616,90.3985,18417.0
2021-04-09 14:40:00,97.86,97.88,97.84,97.87,25673.0,90.3985,90.417,90.3801,90.4078,25673.0
2021-04-09 14:50:00,97.87,97.89,97.84,97.85,22398.0,90.4078,90.4263,90.3801,90.3893,22398.0
2021-04-09 15:00:00,97.85,97.86,97.81,97.83,30767.0,90.3893,90.3985,90.3524,90.3708,30767.0
2021-04-09 15:10:00,97.83,97.88,97.81,97.87,25014.0,90.3708,90.417,90.3524,90.4078,25014.0
2021-04-09 15:20:00,97.87,98.01,97.87,98.0,24744.0,90.4078,90.5371,90.4078,90.5279,24744.0
2021-04-09 15:30:00,98.01,98.08,98.0,98.05,39835.0,90.5371,90.6018,90.5279,90.5741,39835.0
2021-04-09 15:40:00,98.05,98.07,98.02,98.07,81510.0,90.5741,90.5925,90.5463,90.5925,81510.0
2021-04-09 15:50:00,98.07,98.19,98.06,98.17,155742.0,90.5925,90.7034,90.5833,90.6849,155742.0
2021-04-12 09:30:00,97.91,97.98,97.86,97.96,42401.0,90.4447,90.5094,90.3985,90.4909,42401.0
2021-04-12 09:40:00,97.96,97.97,97.84,97.85,35620.0,90.4909,90.5002,90.3801,90.3893,35620.0
2021-04-12 09:50:00,97.85,97.85,97.75,97.83,26296.0,90.3893,90.3893,90.2969,90.3708,26296.0
2021-04-12 10:00:00,97.84,97.89,97.81,97.86,19270.0,90.3801,90.4263,90.3524,90.3985,19270.0
2021-04-12 10:10:00,97.85,97.89,97.81,97.89,43609.0,90.3893,90.4263,90.3524,90.4263,43609.0
2021-04-12 10:20:00,97.89,97.93,97.83,97.86,89564.0,90.4263,90.4632,90.3708,90.3985,89564.0
2021-04-12 10:30:00,97.86,97.87,97.76,97.78,132094.0,90.3985,90.4078,90.3062,90.3246,132094.0
2021-04-12 10:40:00,97.78,97.8,97.69,97.79,44241.0,90.3246,90.3431,90.2415,90.3339,44241.0
2021-04-12 10:50:00,97.79,97.83,97.77,97.8,88415.0,90.3339,90.3708,90.3154,90.3431,88415.0
2021-04-12 11:00:00,97.81,97.85,97.79,97.79,44090.0,90.3524,90.3893,90.3339,90.3339,44090.0
2021-04-12 11:10:00,97.78,97.85,97.76,97.85,51266.0,90.3246,90.3893,90.3062,90.3893,51266.0
2021-04-12 11:20:00,97.85,97.86,97.83,97.85,50757.0,90.3893,90.3985,90.3708,90.3893,50757.0
2021-04-12 11:30:00,97.86,97.87,97.77,97.82,43801.0,90.3985,90.4078,90.3154,90.3616,43801.0
2021-04-12 11:40:00,97.8,97.85,97.78,97.82,54343.0,90.3431,90.3893,90.3246,90.3616,54343.0
2021-04-12 11:50:00,97.81,97.89,97.8,97.87,87523.0,90.3524,90.4263,90.3431,90.4078,87523.0
2021-04-12 12:00:00,97.87,97.89,97.84,97.84,42938.0,90.4078,90.4263,90.3801,90.3801,42938.0
2021-04-12 12:10:00,97.84,97.87,97.81,97.84,56098.0,90.3801,90.4078,90.3524,90.3801,56098.0
2021-04-12 12:20:00,97.84,97.91,97.84,97.9,100586.0,90.3801,90.4447,90.3801,90.4355,100586.0
2021-04-12 12:30:00,97.9,97.99,97.9,97.97,102810.0,90.4355,90.5186,90.4355,90.5002,102810.0
2021-04-12 12:40:00,97.97,98.0,97.96,97.97,47865.0,90.5002,90.5279,90.4909,90.5002,47865.0
2021-04-12 12:50:00,97.97,97.99,97.95,97.97,78036.0,90.5002,90.5186,90.4817,90.5002,78036.0
2021-04-12 13:00:00,97.96,97.99,97.96,97.96,23593.0,90.4909,90.5186,90.4909,90.4909,23593.0
2021-04-12 13:10:00,97.97,97.97,97.89,97.91,18105.0,90.5002,90.5002,90.4263,90.4447,18105.0
2021-04-12 13:20:00,97.91,97.91,97.87,97.88,31571.0,90.4447,90.4447,90.4078,90.417,31571.0
2021-04-12 13:30:00,97.88,97.89,97.83,97.84,44050.0,90.417,90.4263,90.3708,90.3801,44050.0
2021-04-12 13:40:00,97.84,97.87,97.8,97.87,41763.0,90.3801,90.4078,90.3431,90.4078,41763.0
2021-04-12 13:50:00,97.86,97.86,97.77,97.78,50700.0,90.3985,90.3985,90.3154,90.3246,50700.0
2021-04-12 14:00:00,97.78,97.84,97.77,97.83,110869.0,90.3246,90.3801,90.3154,90.3708,110869.0
2021-04-12 14:10:00,97.83,97.85,97.82,97.84,42651.0,90.3708,90.3893,90.3616,90.3801,42651.0
2021-04-12 14:20:00,97.84,97.84,97.78,97.84,194277.0,90.3801,90.3801,90.3246,90.3801,194277.0
2021-04-12 14:30:00,97.84,97.84,97.8,97.83,49313.0,90.3801,90.3801,90.3431,90.3708,49313.0
2021-04-12 14:40:00,97.83,97.83,97.77,97.8,24180.0,90.3708,90.3708,90.3154,90.3431,24180.0
2021-04-12 14:50:00,97.8,97.8,97.74,97.78,92492.0,90.3431,90.3431,90.2877,90.3246,92492.0
2021-04-12 15:00:00,97.77,97.81,97.73,97.79,54910.0,90.3154,90.3524,90.2785,90.3339,54910.0
2021-04-12 15:10:00,97.79,97.79,97.71,97.76,51941.0,90.3339,90.3339,90.26,90.3062,51941.0
2021-04-12 15:20:00,97.76,97.85,97.75,97.83,211477.0,90.3062,90.3893,90.2969,90.3708,211477.0
2021-04-12 15:30:00,97.83,97.91,97.81,97.9,237132.0,90.3708,90.4447,90.3524,90.4355,237132.0
2021-04-12 15:40:00,97.9,97.97,97.89,97.95,42855.0,90.4355,90.5002,90.4263,90.4817,42855.0
2021-04-12 15:50:00,97.94,97.99,97.88,97.96,158979.0,90.4724,90.5186,90.417,90.4909,158979.0
2021-04-13 09:30:00,98.04,98.1,97.98,98.08,56303.0,90.5648,90.6203,90.5094,90.6018,56303.0
2021-04-13 09:40:00,98.08,98.08,97.98,98.06,41804.0,90.6018,90.6018,90.5094,90.5833,41804.0
2021-04-13 09:50:00,98.05,98.16,98.04,98.15,21405.0,90.5741,90.6757,90.5648,90.6664,21405.0
2021-04-13 10:00:00,98.15,98.22,98.15,98.18,42277.0,90.6664,90.7311,90.6664,90.6942,42277.0
2021-04-13 10:10:00,98.21,98.22,98.16,98.16,21861.0,90.7219,90.7311,90.6757,90.6757,21861.0
2021-04-13 10:20:00,98.17,98.22,98.14,98.21,20800.0,90.6849,90.7311,90.6572,90.7219,20800.0
2021-04-13 10:30:00,98.22,98.25,98.14,98.15,30880.0,90.7311,90.7588,90.6572,90.6664,30880.0
2021-04-13 10:40:00,98.16,98.23,98.16,98.2,14100.0,90.6757,90.7403,90.6757,90.7126,14100.0
2021-04-13 10:50:00,98.19,98.2,98.14,98.17,10978.0,90.7034,90.7126,90.6572,90.6849,10978.0
2021-04-13 11:00:00,98.17,98.22,98.17,98.21,41587.0,90.6849,90.7311,90.6849,90.7219,41587.0
2021-04-13 11:10:00,98.2,98.21,98.13,98.16,12459.0,90.7126,90.7219,90.648,90.6757,12459.0
2021-04-13 11:20:00,98.17,98.19,98.13,98.19,8639.0,90.6849,90.7034,90.648,90.7034,8639.0
2021-04-13 11:30:00,98.2,98.23,98.13,98.17,14618.0,90.7126,90.7403,90.648,90.6849,14618.0
2021-04-13 11:40:00,98.17,98.22,98.17,98.19,16451.0,90.6849,90.7311,90.6849,90.7034,16451.0
2021-04-13 11:50:00,98.19,98.24,98.18,98.23,9734.0,90.7034,90.7496,90.6942,90.7403,9734.0
2021-04-13 12:00:00,98.24,98.26,98.21,98.21,8856.0,90.7496,90.7681,90.7219,90.7219,8856.0
2021-04-13 12:10:00,98.21,98.24,98.21,98.24,11255.0,90.7219,90.7496,90.7219,90.7496,11255.0
2021-04-13 12:20:00,98.23,98.25,98.2,98.2,10597.0,90.7403,90.7588,90.7126,90.7126,10597.0
2021-04-13 12:30:00,98.2,98.22,98.19,98.2,15732.0,90.7126,90.7311,90.7034,90.7126,15732.0
2021-04-13 12:40:00,98.2,98.21,98.17,98.17,6781.0,90.7126,90.7219,90.6849,90.6849,6781.0
2021-04-13 12:50:00,98.19,98.19,98.13,98.14,11934.0,90.7034,90.7034,90.648,90.6572,11934.0
2021-04-13 13:00:00,98.14,98.22,98.14,98.2,19843.0,90.6572,90.7311,90.6572,90.7126,19843.0
2021-04-13 13:10:00,98.22,98.26,98.2,98.25,8396.0,90.7311,90.7681,90.7126,90.7588,8396.0
2021-04-13 13:20:00,98.26,98.29,98.24,98.27,8864.0,90.7681,90.7958,90.7496,90.7773,8864.0
2021-04-13 13:30:00,98.28,98.31,98.26,98.3,27505.0,90.7865,90.8142,90.7681,90.805,27505.0
2021-04-13 13:40:00,98.3,98.33,98.3,98.31,17389.0,90.805,90.8327,90.805,90.8142,17389.0
2021-04-13 13:50:00,98.31,98.32,98.29,98.31,9208.0,90.8142,90.8235,90.7958,90.8142,9208.0
2021-04-13 14:00:00,98.3,98.34,98.29,98.3,23210.0,90.805,90.842,90.7958,90.805,23210.0
2021-04-13 14:10:00,98.3,98.37,98.3,98.37,28928.0,90.805,90.8697,90.805,90.8697,28928.0
2021-04-13 14:20:00,98.36,98.38,98.36,98.38,18554.0,90.8604,90.8789,90.8604,90.8789,18554.0
2021-04-13 14:30:00,98.37,98.42,98.37,98.38,25366.0,90.8697,90.9159,90.8697,90.8789,25366.0
2021-04-13 14:40:00,98.37,98.4,98.36,98.39,149839.0,90.8697,90.8974,90.8604,90.8881,149839.0
2021-04-13 14:50:00,98.39,98.44,98.38,98.44,26111.0,90.8881,90.9343,90.8789,90.9343,26111.0
2021-04-13 15:00:00,98.44,98.5,98.43,98.5,16991.0,90.9343,90.9898,90.9251,90.9898,16991.0
2021-04-13 15:10:00,98.5,98.52,98.48,98.5,23650.0,90.9898,91.0082,90.9713,90.9898,23650.0
2021-04-13 15:20:00,98.5,98.51,98.48,98.48,19298.0,90.9898,90.999,90.9713,90.9713,19298.0
2021-04-13 15:30:00,98.49,98.51,98.42,98.43,47559.0,90.9805,90.999,90.9159,90.9251,47559.0
2021-04-13 15:40:00,98.43,98.45,98.4,98.44,80550.0,90.9251,90.9436,90.8974,90.9343,80550.0
2021-04-13 15:50:00,98.44,98.44,98.36,98.38,197730.0,90.9343,90.9343,90.8604,90.8789,197730.0
2021-04-14 09:30:00,98.51,98.62,98.5,98.62,77472.0,90.999,91.1006,90.9898,91.1006,77472.0
2021-04-14 09:40:00,98.61,98.69,98.6,98.67,33464.0,91.0914,91.1653,91.0821,91.1468,33464.0
2021-04-14 09:50:00,98.66,98.72,98.65,98.72,31299.0,91.1376,91.193,91.1283,91.193,31299.0
2021-04-14 10:00:00,98.73,98.73,98.63,98.71,29040.0,91.2022,91.2022,91.1098,91.1837,29040.0
2021-04-14 10:10:00,98.72,98.72,98.64,98.67,11150.0,91.193,91.193,91.1191,91.1468,11150.0
2021-04-14 10:20:00,98.69,98.69,98.58,98.61,9288.0,91.1653,91.1653,91.0637,91.0914,9288.0
2021-04-14 10:30:00,98.63,98.77,98.63,98.66,21278.0,91.1098,91.2392,91.1098,91.1376,21278.0
2021-04-14 10:40:00,98.65,98.77,98.65,98.77,13779.0,91.1283,91.2392,91.1283,91.2392,13779.0
2021-04-14 10:50:00,98.77,98.78,98.66,98.66,15386.0,91.2392,91.2484,91.1376,91.1376,15386.0
2021-04-14 11:00:00,98.7,98.7,98.62,98.66,29050.0,91.1745,91.1745,91.1006,91.1376,29050.0
2021-04-14 11:10:00,98.66,98.67,98.62,98.62,10401.0,91.1376,91.1468,91.1006,91.1006,10401.0
2021-04-14 11:20:00,98.61,98.63,98.54,98.63,14734.0,91.0914,91.1098,91.0267,91.1098,14734.0
2021-04-14 11:30:00,98.64,98.66,98.61,98.65,191384.0,91.1191,91.1376,91.0914,91.1283,191384.0
2021-04-14 11:40:00,98.65,98.69,98.64,98.67,47251.0,91.1283,91.1653,91.1191,91.1468,47251.0
2021-04-14 11:50:00,98.67,98.69,98.66,98.69,8523.0,91.1468,91.1653,91.1376,91.1653,8523.0
2021-04-14 12:00:00,98.68,98.69,98.58,98.65,16094.0,91.156,91.1653,91.0637,91.1283,16094.0
2021-04-14 12:10:00,98.64,98.66,98.58,98.66,19911.0,91.1191,91.1376,91.0637,91.1376,19911.0
2021-04-14 12:20:00,98.68,98.7,98.62,98.62,15682.0,91.156,91.1745,91.1006,91.1006,15682.0
2021-04-14 12:30:00,98.64,98.71,98.63,98.7,6935.0,91.1191,91.1837,91.1098,91.1745,6935.0
2021-04-14 12:40:00,98.7,98.74,98.7,98.73,13199.0,91.1745,91.2115,91.1745,91.2022,13199.0
2021-04-14 12:50:00,98.74,98.75,98.73,98.73,116074.0,91.2115,91.2207,91.2022,91.2022,116074.0
2021-04-14 13:00:00,98.73,98.74,98.65,98.69,21718.0,91.2022,91.2115,91.1283,91.1653,21718.0
2021-04-14 13:10:00,98.69,98.7,98.67,98.69,20408.0,91.1653,91.1745,91.1468,91.1653,20408.0
2021-04-14 13:20:00,98.69,98.72,98.67,98.69,11207.0,91.1653,91.193,91.1468,91.1653,11207.0
2021-04-14 13:30:00,98.68,98.68,98.59,98.62,31332.0,91.156,91.156,91.0729,91.1006,31332.0
2021-04-14 13:40:00,98.61,98.66,98.6,98.65,8466.0,91.0914,91.1376,91.0821,91.1283,8466.0
2021-04-14 13:50:00,98.64,98.65,98.39,98.43,60253.0,91.1191,91.1283,90.8881,90.9251,60253.0
2021-04-14 14:00:00,98.44,98.45,98.23,98.25,101979.0,90.9343,90.9436,90.7403,90.7588,101979.0
2021-04-14 14:10:00,98.25,98.41,98.23,98.38,58176.0,90.7588,90.9066,90.7403,90.8789,58176.0
2021-04-14 14:20:00,98.39,98.52,98.38,98.49,54800.0,90.8881,91.0082,90.8789,90.9805,54800.0
2021-04-14 14:30:00,98.49,98.5,98.4,98.43,32587.0,90.9805,90.9898,90.8974,90.9251,32587.0
2021-04-14 14:40:00,98.44,98.5,98.37,98.37,41529.0,90.9343,90.9898,90.8697,90.8697,41529.0
2021-04-14 14:50:00,98.37,98.37,98.25,98.26,16419.0,90.8697,90.8697,90.7588,90.7681,16419.0
2021-04-14 15:00:00,98.23,98.3,98.17,98.19,62792.0,90.7403,90.805,90.6849,90.7034,62792.0
2021-04-14 15:10:00,98.22,98.35,98.18,98.31,41009.0,90.7311,90.8512,90.6942,90.8142,41009.0
2021-04-14 15:20:00,98.31,98.38,98.25,98.38,35832.0,90.8142,90.8789,90.7588,90.8789,35832.0
2021-04-14 15:30:00,98.38,98.4,98.23,98.27,72861.0,90.8789,90.8974,90.7403,90.7773,72861.0
2021-04-14 15:40:00,98.27,98.28,98.21,98.22,57649.0,90.7773,90.7865,90.7219,90.7311,57649.0
2021-04-14 15:50:00,98.22,98.31,98.19,98.31,181153.0,90.7311,90.8142,90.7034,90.8142,181153.0
2021-04-15 09:30:00,98.95,98.98,98.9,98.95,156012.0,91.4054,91.4332,91.3593,91.4054,156012.0
2021-04-15 09:40:00,98.95,98.99,98.89,98.92,20031.0,91.4054,91.4424,91.35,91.3777,20031.0
2021-04-15 09:50:00,98.91,98.95,98.89,98.93,48855.0,91.3685,91.4054,91.35,91.387,48855.0
2021-04-15 10:00:00,98.94,98.95,98.89,98.92,48726.0,91.3962,91.4054,91.35,91.3777,48726.0
2021-04-15 10:10:00,98.91,99.03,98.91,98.97,32796.0,91.3685,91.4793,91.3685,91.4239,32796.0
2021-04-15 10:20:00,98.98,99.02,98.97,99.02,70187.0,91.4332,91.4701,91.4239,91.4701,70187.0
2021-04-15 10:30:00,99.05,99.12,99.05,99.07,29380.0,91.4978,91.5625,91.4978,91.5163,29380.0
2021-04-15 10:40:00,99.07,99.11,99.06,99.06,33154.0,91.5163,91.5532,91.5071,91.5071,33154.0
2021-04-15 10:50:00,99.07,99.09,99.04,99.09,31201.0,91.5163,91.5348,91.4886,91.5348,31201.0
2021-04-15 11:00:00,99.09,99.19,99.08,99.16,51978.0,91.5348,91.6271,91.5255,91.5994,51978.0
2021-04-15 11:10:00,99.16,99.16,99.08,99.08,11682.0,91.5994,91.5994,91.5255,91.5255,11682.0
2021-04-15 11:20:00,99.08,99.09,99.02,99.02,44723.0,91.5255,91.5348,91.4701,91.4701,44723.0
2021-04-15 11:30:00,99.02,99.03,98.99,99.02,55464.0,91.4701,91.4793,91.4424,91.4701,55464.0
2021-04-15 11:40:00,99.02,99.05,98.99,99.04,29179.0,91.4701,91.4978,91.4424,91.4886,29179.0
2021-04-15 11:50:00,99.05,99.08,99.03,99.05,43281.0,91.4978,91.5255,91.4793,91.4978,43281.0
2021-04-15 12:00:00,99.06,99.11,99.03,99.11,66737.0,91.5071,91.5532,91.4793,91.5532,66737.0
2021-04-15 12:10:00,99.1,99.13,99.09,99.12,54597.0,91.544,91.5717,91.5348,91.5625,54597.0
2021-04-15 12:20:00,99.12,99.14,99.11,99.14,77845.0,91.5625,91.581,91.5532,91.581,77845.0
2021-04-15 12:30:00,99.14,99.21,99.13,99.19,66361.0,91.581,91.6456,91.5717,91.6271,66361.0
2021-04-15 12:40:00,99.19,99.2,99.18,99.18,35887.0,91.6271,91.6364,91.6179,91.6179,35887.0
2021-04-15 12:50:00,99.18,99.22,99.18,99.21,45987.0,91.6179,91.6549,91.6179,91.6456,45987.0
2021-04-15 13:00:00,99.21,99.22,99.09,99.1,23703.0,91.6456,91.6549,91.5348,91.544,23703.0
2021-04-15 13:10:00,99.1,99.11,99.07,99.1,11523.0,91.544,91.5532,91.5163,91.544,11523.0
2021-04-15 13:20:00,99.1,99.15,99.08,99.13,14003.0,91.544,91.5902,91.5255,91.5717,14003.0
2021-04-15 13:30:00,99.13,99.17,99.13,99.17,20156.0,91.5717,91.6087,91.5717,91.6087,20156.0
2021-04-15 13:40:00,99.17,99.2,99.16,99.18,22810.0,91.6087,91.6364,91.5994,91.6179,22810.0
2021-04-15 13:50:00,99.18,99.2,99.15,99.18,26025.0,91.6179,91.6364,91.5902,91.6179,26025.0
2021-04-15 14:00:00,99.19,99.25,99.17,99.18,77683.0,91.6271,91.6826,91.6087,91.6179,77683.0
2021-04-15 14:10:00,99.18,99.22,99.15,99.19,55964.0,91.6179,91.6549,91.5902,91.6271,55964.0
2021-04-15 14:20:00,99.2,99.25,99.19,99.24,26022.0,91.6364,91.6826,91.6271,91.6733,26022.0
2021-04-15 14:30:00,99.25,99.25,99.2,99.24,29411.0,91.6826,91.6826,91.6364,91.6733,29411.0
2021-04-15 14:40:00,99.23,99.24,99.18,99.18,20647.0,91.6641,91.6733,91.6179,91.6179,20647.0
2021-04-15 14:50:00,99.19,99.21,99.17,99.19,28026.0,91.6271,91.6456,91.6087,91.6271,28026.0
2021-04-15 15:00:00,99.19,99.22,99.16,99.17,20959.0,91.6271,91.6549,91.5994,91.6087,20959.0
2021-04-15 15:10:00,99.17,99.17,99.1,99.16,24707.0,91.6087,91.6087,91.544,91.5994,24707.0
2021-04-15 15:20:00,99.16,99.16,99.08,99.09,80683.0,91.5994,91.5994,91.5255,91.5348,80683.0
2021-04-15 15:30:00,99.1,99.19,99.09,99.18,51719.0,91.544,91.6271,91.5348,91.6179,51719.0
2021-04-15 15:40:00,99.18,99.31,99.16,99.25,91393.0,91.6179,91.738,91.5994,91.6826,91393.0
2021-04-15 15:50:00,99.25,99.28,99.17,99.25,150549.0,91.6826,91.7103,91.6087,91.6826,150549.0
2021-04-16 09:30:00,99.56,99.66,99.42,99.44,84628.0,91.9689,92.0613,91.8396,91.8581,84628.0
2021-04-16 09:40:00,99.44,99.44,99.36,99.43,42795.0,91.8581,91.8581,91.7842,91.8488,42795.0
2021-04-16 09:50:00,99.43,99.43,99.28,99.31,48536.0,91.8488,91.8488,91.7103,91.738,48536.0
2021-04-16 10:00:00,99.3,99.48,99.25,99.47,48234.0,91.7288,91.895,91.6826,91.8858,48234.0
2021-04-16 10:10:00,99.47,99.54,99.45,99.54,10760.0,91.8858,91.9505,91.8673,91.9505,10760.0
2021-04-16 10:20:00,99.56,99.56,99.45,99.45,20277.0,91.9689,91.9689,91.8673,91.8673,20277.0
2021-04-16 10:30:00,99.46,99.51,99.41,99.45,24612.0,91.8766,91.9227,91.8304,91.8673,24612.0
2021-04-16 10:40:00,99.47,99.53,99.45,99.53,41792.0,91.8858,91.9412,91.8673,91.9412,41792.0
2021-04-16 10:50:00,99.52,99.52,99.48,99.48,12470.0,91.932,91.932,91.895,91.895,12470.0
2021-04-16 11:00:00,99.48,99.56,99.45,99.53,13297.0,91.895,91.9689,91.8673,91.9412,13297.0
2021-04-16 11:10:00,99.53,99.53,99.45,99.5,6960.0,91.9412,91.9412,91.8673,91.9135,6960.0
2021-04-16 11:20:00,99.5,99.52,99.43,99.43,9517.0,91.9135,91.932,91.8488,91.8488,9517.0
2021-04-16 11:30:00,99.45,99.48,99.44,99.48,11337.0,91.8673,91.895,91.8581,91.895,11337.0
2021-04-16 11:40:00,99.47,99.48,99.43,99.48,12081.0,91.8858,91.895,91.8488,91.895,12081.0
2021-04-16 11:50:00,99.47,99.5,99.47,99.48,4399.0,91.8858,91.9135,91.8858,91.895,4399.0
2021-04-16 12:00:00,99.5,99.52,99.48,99.51,8434.0,91.9135,91.932,91.895,91.9227,8434.0
2021-04-16 12:10:00,99.51,99.53,99.49,99.51,7255.0,91.9227,91.9412,91.9043,91.9227,7255.0
2021-04-16 12:20:00,99.51,99.56,99.51,99.54,5251.0,91.9227,91.9689,91.9227,91.9505,5251.0
2021-04-16 12:30:00,99.53,99.54,99.5,99.52,4870.0,91.9412,91.9505,91.9135,91.932,4870.0
2021-04-16 12:40:00,99.52,99.53,99.5,99.53,6928.0,91.932,91.9412,91.9135,91.9412,6928.0
2021-04-16 12:50:00,99.52,99.52,99.46,99.5,5986.0,91.932,91.932,91.8766,91.9135,5986.0
2021-04-16 13:00:00,99.49,99.5,99.46,99.48,5691.0,91.9043,91.9135,91.8766,91.895,5691.0
2021-04-16 13:10:00,99.48,99.5,99.46,99.49,12715.0,91.895,91.9135,91.8766,91.9043,12715.0
2021-04-16 13:20:00,99.49,99.49,99.46,99.48,4985.0,91.9043,91.9043,91.8766,91.895,4985.0
2021-04-16 13:30:00,99.49,99.52,99.47,99.51,5282.0,91.9043,91.932,91.8858,91.9227,5282.0
2021-04-16 13:40:00,99.51,99.54,99.5,99.52,25000.0,91.9227,91.9505,91.9135,91.932,25000.0
2021-04-16 13:50:00,99.52,99.52,99.48,99.49,6524.0,91.932,91.932,91.895,91.9043,6524.0
2021-04-16 14:00:00,99.48,99.57,99.47,99.56,12225.0,91.895,91.9782,91.8858,91.9689,12225.0
2021-04-16 14:10:00,99.56,99.59,99.55,99.56,9503.0,91.9689,91.9966,91.9597,91.9689,9503.0
2021-04-16 14:20:00,99.57,99.59,99.54,99.57,206269.0,91.9782,91.9966,91.9505,91.9782,206269.0
2021-04-16 14:30:00,99.58,99.62,99.58,99.6,38033.0,91.9874,92.0244,91.9874,92.0059,38033.0
2021-04-16 14:40:00,99.6,99.63,99.59,99.63,215815.0,92.0059,92.0336,91.9966,92.0336,215815.0
2021-04-16 14:50:00,99.63,99.66,99.63,99.65,242925.0,92.0336,92.0613,92.0336,92.0521,242925.0
2021-04-16 15:00:00,99.64,99.67,99.6,99.61,141573.0,92.0428,92.0705,92.0059,92.0151,141573.0
2021-04-16 15:10:00,99.61,99.64,99.59,99.62,125570.0,92.0151,92.0428,91.9966,92.0244,125570.0
2021-04-16 15:20:00,99.63,99.65,99.61,99.65,204022.0,92.0336,92.0521,92.0151,92.0521,204022.0
2021-04-16 15:30:00,99.65,99.69,99.63,99.68,67368.0,92.0521,92.089,92.0336,92.0798,67368.0
2021-04-16 15:40:00,99.69,99.7,99.63,99.65,237718.0,92.089,92.0983,92.0336,92.0521,237718.0
2021-04-16 15:50:00,99.66,99.72,99.59,99.62,216720.0,92.0613,92.1167,91.9966,92.0244,216720.0
2021-04-19 09:30:00,99.41,99.55,99.41,99.51,116232.0,91.8304,91.9597,91.8304,91.9227,116232.0
2021-04-19 09:40:00,99.51,99.55,99.5,99.55,88443.0,91.9227,91.9597,91.9135,91.9597,88443.0
2021-04-19 09:50:00,99.54,99.55,99.51,99.54,22999.0,91.9505,91.9597,91.9227,91.9505,22999.0
2021-04-19 10:00:00,99.54,99.54,99.22,99.27,29575.0,91.9505,91.9505,91.6549,91.701,29575.0
2021-04-19 10:10:00,99.24,99.33,99.21,99.32,40527.0,91.6733,91.7565,91.6456,91.7472,40527.0
2021-04-19 10:20:00,99.32,99.39,99.32,99.35,64761.0,91.7472,91.8119,91.7472,91.7749,64761.0
2021-04-19 10:30:00,99.36,99.4,99.34,99.36,62335.0,91.7842,91.8211,91.7657,91.7842,62335.0
2021-04-19 10:40:00,99.36,99.36,99.03,99.1,80069.0,91.7842,91.7842,91.4793,91.544,80069.0
2021-04-19 10:50:00,99.1,99.26,99.08,99.23,32649.0,91.544,91.6918,91.5255,91.6641,32649.0
2021-04-19 11:00:00,99.24,99.27,99.15,99.23,44313.0,91.6733,91.701,91.5902,91.6641,44313.0
2021-04-19 11:10:00,99.23,99.29,99.17,99.28,25569.0,91.6641,91.7195,91.6087,91.7103,25569.0
2021-04-19 11:20:00,99.28,99.3,99.2,99.29,14674.0,91.7103,91.7288,91.6364,91.7195,14674.0
2021-04-19 11:30:00,99.29,99.29,99.15,99.16,42618.0,91.7195,91.7195,91.5902,91.5994,42618.0
2021-04-19 11:40:00,99.18,99.2,98.98,99.1,68077.0,91.6179,91.6364,91.4332,91.544,68077.0
2021-04-19 11:50:00,99.1,99.22,99.09,99.11,43835.0,91.544,91.6549,91.5348,91.5532,43835.0
2021-04-19 12:00:00,99.09,99.14,98.98,99.13,33319.0,91.5348,91.581,91.4332,91.5717,33319.0
2021-04-19 12:10:00,99.13,99.17,99.08,99.17,67678.0,91.5717,91.6087,91.5255,91.6087,67678.0
2021-04-19 12:20:00,99.17,99.2,98.99,99.04,40400.0,91.6087,91.6364,91.4424,91.4886,40400.0
2021-04-19 12:30:00,99.06,99.06,98.95,98.96,38976.0,91.5071,91.5071,91.4054,91.4147,38976.0
2021-04-19 12:40:00,98.95,98.98,98.87,98.97,35865.0,91.4054,91.4332,91.3315,91.4239,35865.0
2021-04-19 12:50:00,98.96,99.0,98.93,98.97,41670.0,91.4147,91.4516,91.387,91.4239,41670.0
2021-04-19 13:00:00,98.96,99.08,98.94,99.02,75937.0,91.4147,91.5255,91.3962,91.4701,75937.0
2021-04-19 13:10:00,99.01,99.12,99.01,99.1,27668.0,91.4609,91.5625,91.4609,91.544,27668.0
2021-04-19 13:20:00,99.11,99.12,99.04,99.06,99796.0,91.5532,91.5625,91.4886,91.5071,99796.0
2021-04-19 13:30:00,99.06,99.16,99.02,99.15,48164.0,91.5071,91.5994,91.4701,91.5902,48164.0
2021-04-19 13:40:00,99.15,99.15,99.07,99.1,37212.0,91.5902,91.5902,91.5163,91.544,37212.0
2021-04-19 13:50:00,99.1,99.11,99.04,99.08,32881.0,91.544,91.5532,91.4886,91.5255,32881.0
2021-04-19 14:00:00,99.07,99.12,99.02,99.04,49674.0,91.5163,91.5625,91.4701,91.4886,49674.0
2021-04-19 14:10:00,99.04,99.13,99.04,99.12,17303.0,91.4886,91.5717,91.4886,91.5625,17303.0
2021-04-19 14:20:00,99.12,99.17,99.09,99.15,31641.0,91.5625,91.6087,91.5348,91.5902,31641.0
2021-04-19 14:30:00,99.15,99.16,99.01,99.03,54696.0,91.5902,91.5994,91.4609,91.4793,54696.0
2021-04-19 14:40:00,99.02,99.15,99.01,99.14,60617.0,91.4701,91.5902,91.4609,91.581,60617.0
2021-04-19 14:50:00,99.14,99.16,99.11,99.16,47563.0,91.581,91.5994,91.5532,91.5994,47563.0
2021-04-19 15:00:00,99.15,99.17,99.1,99.13,51820.0,91.5902,91.6087,91.544,91.5717,51820.0
2021-04-19 15:10:00,99.13,99.16,99.03,99.04,67523.0,91.5717,91.5994,91.4793,91.4886,67523.0
2021-04-19 15:20:00,99.05,99.07,98.99,99.02,80287.0,91.4978,91.5163,91.4424,91.4701,80287.0
2021-04-19 15:30:00,99.03,99.07,98.98,99.06,100563.0,91.4793,91.5163,91.4332,91.5071,100563.0
2021-04-19 15:40:00,99.05,99.13,99.04,99.05,51021.0,91.4978,91.5717,91.4886,91.4978,51021.0
2021-04-19 15:50:00,99.04,99.21,99.04,99.21,200145.0,91.4886,91.6456,91.4886,91.6456,200145.0
2021-04-20 09:30:00,98.73,98.83,98.68,98.78,30089.0,91.2022,91.2946,91.156,91.2484,30089.0
2021-04-20 09:40:00,98.76,98.83,98.71,98.79,48311.0,91.2299,91.2946,91.1837,91.2576,48311.0
2021-04-20 09:50:00,98.79,98.81,98.7,98.73,48017.0,91.2576,91.2761,91.1745,91.2022,48017.0
2021-04-20 10:00:00,98.72,98.77,98.59,98.62,91402.0,91.193,91.2392,91.0729,91.1006,91402.0
2021-04-20 10:10:00,98.61,98.69,98.56,98.66,79525.0,91.0914,91.1653,91.0452,91.1376,79525.0
2021-04-20 10:20:00,98.64,98.68,98.61,98.65,86668.0,91.1191,91.156,91.0914,91.1283,86668.0
2021-04-20 10:30:00,98.64,98.64,98.48,98.49,155681.0,91.1191,91.1191,90.9713,90.9805,155681.0
2021-04-20 10:40:00,98.48,98.48,98.23,98.23,101146.0,90.9713,90.9713,90.7403,90.7403,101146.0
2021-04-20 10:50:00,98.22,98.25,98.08,98.23,100427.0,90.7311,90.7588,90.6018,90.7403,100427.0
2021-04-20 11:00:00,98.19,98.26,98.1,98.23,54890.0,90.7034,90.7681,90.6203,90.7403,54890.0
2021-04-20 11:10:00,98.24,98.24,98.02,98.02,58844.0,90.7496,90.7496,90.5463,90.5463,58844.0
2021-04-20 11:20:00,98.05,98.06,97.92,98.0,58136.0,90.5741,90.5833,90.454,90.5279,58136.0
2021-04-20 11:30:00,98.0,98.03,97.84,97.91,34230.0,90.5279,90.5556,90.3801,90.4447,34230.0
2021-04-20 11:40:00,97.95,98.06,97.94,98.06,41277.0,90.4817,90.5833,90.4724,90.5833,41277.0
2021-04-20 11:50:00,98.07,98.1,97.99,98.06,11778.0,90.5925,90.6203,90.5186,90.5833,11778.0
2021-04-20 12:00:00,98.08,98.12,98.03,98.11,10483.0,90.6018,90.6387,90.5556,90.6295,10483.0
2021-04-20 12:10:00,98.11,98.22,98.1,98.21,41638.0,90.6295,90.7311,90.6203,90.7219,41638.0
2021-04-20 12:20:00,98.21,98.25,98.17,98.19,32824.0,90.7219,90.7588,90.6849,90.7034,32824.0
2021-04-20 12:30:00,98.17,98.2,98.13,98.13,22916.0,90.6849,90.7126,90.648,90.648,22916.0
2021-04-20 12:40:00,98.12,98.12,98.04,98.04,16627.0,90.6387,90.6387,90.5648,90.5648,16627.0
2021-04-20 12:50:00,98.03,98.14,98.02,98.13,28714.0,90.5556,90.6572,90.5463,90.648,28714.0
2021-04-20 13:00:00,98.13,98.14,98.06,98.08,24725.0,90.648,90.6572,90.5833,90.6018,24725.0
2021-04-20 13:10:00,98.09,98.14,98.06,98.14,30090.0,90.611,90.6572,90.5833,90.6572,30090.0
2021-04-20 13:20:00,98.14,98.14,97.96,97.97,23067.0,90.6572,90.6572,90.4909,90.5002,23067.0
2021-04-20 13:30:00,97.98,98.01,97.96,98.01,21658.0,90.5094,90.5371,90.4909,90.5371,21658.0
2021-04-20 13:40:00,98.01,98.08,97.99,98.05,27201.0,90.5371,90.6018,90.5186,90.5741,27201.0
2021-04-20 13:50:00,98.05,98.12,98.04,98.11,52197.0,90.5741,90.6387,90.5648,90.6295,52197.0
2021-04-20 14:00:00,98.11,98.15,98.09,98.15,43133.0,90.6295,90.6664,90.611,90.6664,43133.0
2021-04-20 14:10:00,98.16,98.16,98.09,98.09,22395.0,90.6757,90.6757,90.611,90.611,22395.0
2021-04-20 14:20:00,98.1,98.13,98.02,98.03,31878.0,90.6203,90.648,90.5463,90.5556,31878.0
2021-04-20 14:30:00,98.02,98.02,97.9,97.94,29639.0,90.5463,90.5463,90.4355,90.4724,29639.0
2021-04-20 14:40:00,97.93,97.98,97.92,97.97,29566.0,90.4632,90.5094,90.454,90.5002,29566.0
2021-04-20 14:50:00,97.97,98.03,97.86,97.91,34209.0,90.5002,90.5556,90.3985,90.4447,34209.0
2021-04-20 15:00:00,97.9,98.07,97.9,98.07,74910.0,90.4355,90.5925,90.4355,90.5925,74910.0
2021-04-20 15:10:00,98.07,98.14,98.05,98.1,69847.0,90.5925,90.6572,90.5741,90.6203,69847.0
2021-04-20 15:20:00,98.1,98.15,98.1,98.12,36581.0,90.6203,90.6664,90.6203,90.6387,36581.0
2021-04-20 15:30:00,98.13,98.18,98.1,98.16,46110.0,90.648,90.6942,90.6203,90.6757,46110.0
2021-04-20 15:40:00,98.16,98.27,98.16,98.26,111086.0,90.6757,90.7773,90.6757,90.7681,111086.0
2021-04-20 15:50:00,98.26,98.26,98.12,98.12,211191.0,90.7681,90.7681,90.6387,90.6387,211191.0
2021-04-21 09:30:00,97.95,98.02,97.89,97.96,148527.0,90.4817,90.5463,90.4263,90.4909,148527.0
2021-04-21 09:40:00,97.94,98.27,97.92,98.27,82010.0,90.4724,90.7773,90.454,90.7773,82010.0
2021-04-21 09:50:00,98.27,98.38,98.25,98.38,45676.0,90.7773,90.8789,90.7588,90.8789,45676.0
2021-04-21 10:00:00,98.39,98.44,98.34,98.39,51922.0,90.8881,90.9343,90.842,90.8881,51922.0
2021-04-21 10:10:00,98.38,98.43,98.34,98.4,42436.0,90.8789,90.9251,90.842,90.8974,42436.0
2021-04-21 10:20:00,98.4,98.59,98.36,98.56,222944.0,90.8974,91.0729,90.8604,91.0452,222944.0
2021-04-21 10:30:00,98.56,98.57,98.45,98.49,204195.0,91.0452,91.0544,90.9436,90.9805,204195.0
2021-04-21 10:40:00,98.51,98.6,98.5,98.58,195808.0,90.999,91.0821,90.9898,91.0637,195808.0
2021-04-21 10:50:00,98.57,98.58,98.51,98.56,225692.0,91.0544,91.0637,90.999,91.0452,225692.0
2021-04-21 11:00:00,98.57,98.66,98.53,98.63,211423.0,91.0544,91.1376,91.0175,91.1098,211423.0
2021-04-21 11:10:00,98.63,98.71,98.61,98.68,217062.0,91.1098,91.1837,91.0914,91.156,217062.0
2021-04-21 11:20:00,98.68,98.69,98.62,98.67,170073.0,91.156,91.1653,91.1006,91.1468,170073.0
2021-04-21 11:30:00,98.67,98.72,98.66,98.72,190898.0,91.1468,91.193,91.1376,91.193,190898.0
2021-04-21 11:40:00,98.72,98.76,98.7,98.75,194665.0,91.193,91.2299,91.1745,91.2207,194665.0
2021-04-21 11:50:00,98.75,98.84,98.74,98.82,182620.0,91.2207,91.3038,91.2115,91.2854,182620.0
2021-04-21 12:00:00,98.83,98.84,98.79,98.83,277198.0,91.2946,91.3038,91.2576,91.2946,277198.0
2021-04-21 12:10:00,98.83,98.84,98.8,98.84,223470.0,91.2946,91.3038,91.2669,91.3038,223470.0
2021-04-21 12:20:00,98.84,98.85,98.78,98.78,209073.0,91.3038,91.3131,91.2484,91.2484,209073.0
2021-04-21 12:30:00,98.78,98.8,98.77,98.8,220992.0,91.2484,91.2669,91.2392,91.2669,220992.0
2021-04-21 12:40:00,98.8,98.83,98.76,98.79,163229.0,91.2669,91.2946,91.2299,91.2576,163229.0
2021-04-21 12:50:00,98.78,98.81,98.75,98.76,218637.0,91.2484,91.2761,91.2207,91.2299,218637.0
2021-04-21 13:00:00,98.78,98.85,98.77,98.84,279462.0,91.2484,91.3131,91.2392,91.3038,279462.0
2021-04-21 13:10:00,98.84,98.87,98.83,98.87,200288.0,91.3038,91.3315,91.2946,91.3315,200288.0
2021-04-21 13:20:00,98.87,98.89,98.83,98.84,197193.0,91.3315,91.35,91.2946,91.3038,197193.0
2021-04-21 13:30:00,98.84,98.88,98.83,98.87,210824.0,91.3038,91.3408,91.2946,91.3315,210824.0
2021-04-21 13:40:00,98.86,98.88,98.85,98.87,209152.0,91.3223,91.3408,91.3131,91.3315,209152.0
2021-04-21 13:50:00,98.88,98.9,98.87,98.9,189395.0,91.3408,91.3593,91.3315,91.3593,189395.0
2021-04-21 14:00:00,98.9,98.96,98.9,98.95,189874.0,91.3593,91.4147,91.3593,91.4054,189874.0
2021-04-21 14:10:00,98.94,98.97,98.92,98.93,166284.0,91.3962,91.4239,91.3777,91.387,166284.0
2021-04-21 14:20:00,98.94,98.94,98.89,98.9,167679.0,91.3962,91.3962,91.35,91.3593,167679.0
2021-04-21 14:30:00,98.9,98.94,98.9,98.93,194057.0,91.3593,91.3962,91.3593,91.387,194057.0
2021-04-21 14:40:00,98.92,98.94,98.86,98.89,162443.0,91.3777,91.3962,91.3223,91.35,162443.0
2021-04-21 14:50:00,98.88,98.93,98.88,98.92,170754.0,91.3408,91.387,91.3408,91.3777,170754.0
2021-04-21 15:00:00,98.92,98.94,98.9,98.92,53771.0,91.3777,91.3962,91.3593,91.3777,53771.0
2021-04-21 15:10:00,98.92,98.97,98.91,98.97,37915.0,91.3777,91.4239,91.3685,91.4239,37915.0
2021-04-21 15:20:00,98.96,98.98,98.96,98.97,13880.0,91.4147,91.4332,91.4147,91.4239,13880.0
2021-04-21 15:30:00,98.97,99.1,98.97,99.06,91921.0,91.4239,91.544,91.4239,91.5071,91921.0
2021-04-21 15:40:00,99.06,99.14,99.05,99.13,102244.0,91.5071,91.581,91.4978,91.5717,102244.0
2021-04-21 15:50:00,99.13,99.16,99.07,99.12,224973.0,91.5717,91.5994,91.5163,91.5625,224973.0
2021-04-22 09:30:00,99.18,99.18,98.99,99.0,34480.0,91.6179,91.6179,91.4424,91.4516,34480.0
2021-04-22 09:40:00,99.01,99.01,98.9,98.94,61420.0,91.4609,91.4609,91.3593,91.3962,61420.0
2021-04-22 09:50:00,98.96,99.05,98.91,99.03,69683.0,91.4147,91.4978,91.3685,91.4793,69683.0
2021-04-22 10:00:00,99.03,99.04,98.88,99.04,128595.0,91.4793,91.4886,91.3408,91.4886,128595.0
2021-04-22 10:10:00,99.04,99.05,98.94,98.98,82815.0,91.4886,91.4978,91.3962,91.4332,82815.0
2021-04-22 10:20:00,98.99,99.09,98.94,99.08,19538.0,91.4424,91.5348,91.3962,91.5255,19538.0
2021-04-22 10:30:00,99.05,99.21,99.05,99.17,44434.0,91.4978,91.6456,91.4978,91.6087,44434.0
2021-04-22 10:40:00,99.17,99.21,99.14,99.2,28408.0,91.6087,91.6456,91.581,91.6364,28408.0
2021-04-22 10:50:00,99.2,99.23,99.16,99.17,28224.0,91.6364,91.6641,91.5994,91.6087,28224.0
2021-04-22 11:00:00,99.18,99.25,99.16,99.25,32726.0,91.6179,91.6826,91.5994,91.6826,32726.0
2021-04-22 11:10:00,99.25,99.25,99.2,99.22,19396.0,91.6826,91.6826,91.6364,91.6549,19396.0
2021-04-22 11:20:00,99.22,99.24,99.17,99.17,27512.0,91.6549,91.6733,91.6087,91.6087,27512.0
2021-04-22 11:30:00,99.16,99.27,99.12,99.22,50211.0,91.5994,91.701,91.5625,91.6549,50211.0
2021-04-22 11:40:00,99.22,99.23,99.2,99.22,28601.0,91.6549,91.6641,91.6364,91.6549,28601.0
2021-04-22 11:50:00,99.23,99.26,99.2,99.22,33439.0,91.6641,91.6918,91.6364,91.6549,33439.0
2021-04-22 12:00:00,99.22,99.22,99.14,99.14,37200.0,91.6549,91.6549,91.581,91.581,37200.0
2021-04-22 12:10:00,99.15,99.22,99.14,99.22,13201.0,91.5902,91.6549,91.581,91.6549,13201.0
2021-04-22 12:20:00,99.22,99.28,99.22,99.28,13013.0,91.6549,91.7103,91.6549,91.7103,13013.0
2021-04-22 12:30:00,99.28,99.33,99.28,99.31,18326.0,91.7103,91.7565,91.7103,91.738,18326.0
2021-04-22 12:40:00,99.31,99.32,99.28,99.3,16048.0,91.738,91.7472,91.7103,91.7288,16048.0
2021-04-22 12:50:00,99.29,99.33,99.28,99.33,43256.0,91.7195,91.7565,91.7103,91.7565,43256.0
2021-04-22 13:00:00,99.33,99.33,98.89,98.98,168463.0,91.7565,91.7565,91.35,91.4332,168463.0
2021-04-22 13:10:00,98.94,98.96,98.6,98.6,75553.0,91.3962,91.4147,91.0821,91.0821,75553.0
2021-04-22 13:20:00,98.61,98.97,98.6,98.94,76271.0,91.0914,91.4239,91.0821,91.3962,76271.0
2021-04-22 13:30:00,98.93,98.95,98.79,98.85,51933.0,91.387,91.4054,91.2576,91.3131,51933.0
2021-04-22 13:40:00,98.85,98.85,98.48,98.52,62076.0,91.3131,91.3131,90.9713,91.0082,62076.0
2021-04-22 13:50:00,98.51,98.53,98.3,98.37,96120.0,90.999,91.0175,90.805,90.8697,96120.0
2021-04-22 14:00:00,98.35,98.44,98.21,98.42,172125.0,90.8512,90.9343,90.7219,90.9159,172125.0
2021-04-22 14:10:00,98.4,98.48,98.34,98.47,33652.0,90.8974,90.9713,90.842,90.962,33652.0
2021-04-22 14:20:00,98.47,98.6,98.38,98.6,33030.0,90.962,91.0821,90.8789,91.0821,33030.0
2021-04-22 14:30:00,98.61,98.62,98.54,98.59,69225.0,91.0914,91.1006,91.0267,91.0729,69225.0
2021-04-22 14:40:00,98.58,98.69,98.56,98.62,41236.0,91.0637,91.1653,91.0452,91.1006,41236.0
2021-04-22 14:50:00,98.62,98.68,98.57,98.61,59100.0,91.1006,91.156,91.0544,91.0914,59100.0
2021-04-22 15:00:00,98.62,98.7,98.46,98.48,59364.0,91.1006,91.1745,90.9528,90.9713,59364.0
2021-04-22 15:10:00,98.48,98.53,98.39,98.45,58945.0,90.9713,91.0175,90.8881,90.9436,58945.0
2021-04-22 15:20:00,98.45,98.48,98.37,98.46,48544.0,90.9436,90.9713,90.8697,90.9528,48544.0
2021-04-22 15:30:00,98.46,98.61,98.44,98.53,67182.0,90.9528,91.0914,90.9343,91.0175,67182.0
2021-04-22 15:40:00,98.54,98.63,98.48,98.48,150722.0,91.0267,91.1098,90.9713,90.9713,150722.0
2021-04-22 15:50:00,98.48,98.56,98.43,98.49,166880.0,90.9713,91.0452,90.9251,90.9805,166880.0
2021-04-23 09:30:00,98.74,98.94,98.74,98.9,52826.0,91.2115,91.3962,91.2115,91.3593,52826.0
2021-04-23 09:40:00,98.91,98.94,98.81,98.93,32554.0,91.3685,91.3962,91.2761,91.387,32554.0
2021-04-23 09:50:00,98.94,99.04,98.93,99.04,34740.0,91.3962,91.4886,91.387,91.4886,34740.0
2021-04-23 10:00:00,99.05,99.09,99.02,99.08,33875.0,91.4978,91.5348,91.4701,91.5255,33875.0
2021-04-23 10:10:00,99.08,99.1,99.03,99.03,22258.0,91.5255,91.544,91.4793,91.4793,22258.0
2021-04-23 10:20:00,99.02,99.1,99.01,99.09,10865.0,91.4701,91.544,91.4609,91.5348,10865.0
2021-04-23 10:30:00,99.09,99.27,99.07,99.22,57606.0,91.5348,91.701,91.5163,91.6549,57606.0
2021-04-23 10:40:00,99.23,99.25,99.16,99.21,25396.0,91.6641,91.6826,91.5994,91.6456,25396.0
2021-04-23 10:50:00,99.2,99.26,99.18,99.26,60539.0,91.6364,91.6918,91.6179,91.6918,60539.0
2021-04-23 11:00:00,99.26,99.3,99.23,99.24,33247.0,91.6918,91.7288,91.6641,91.6733,33247.0
2021-04-23 11:10:00,99.24,99.38,99.24,99.38,28273.0,91.6733,91.8027,91.6733,91.8027,28273.0
2021-04-23 11:20:00,99.38,99.4,99.36,99.38,43129.0,91.8027,91.8211,91.7842,91.8027,43129.0
2021-04-23 11:30:00,99.38,99.4,99.37,99.39,18091.0,91.8027,91.8211,91.7934,91.8119,18091.0
2021-04-23 11:40:00,99.4,99.47,99.36,99.45,30725.0,91.8211,91.8858,91.7842,91.8673,30725.0
2021-04-23 11:50:00,99.45,99.45,99.41,99.41,9870.0,91.8673,91.8673,91.8304,91.8304,9870.0
2021-04-23 12:00:00,99.41,99.47,99.41,99.46,8974.0,91.8304,91.8858,91.8304,91.8766,8974.0
2021-04-23 12:10:00,99.45,99.46,99.42,99.43,5701.0,91.8673,91.8766,91.8396,91.8488,5701.0
2021-04-23 12:20:00,99.43,99.45,99.41,99.41,6559.0,91.8488,91.8673,91.8304,91.8304,6559.0
2021-04-23 12:30:00,99.42,99.47,99.41,99.43,16758.0,91.8396,91.8858,91.8304,91.8488,16758.0
2021-04-23 12:40:00,99.43,99.56,99.43,99.56,25915.0,91.8488,91.9689,91.8488,91.9689,25915.0
2021-04-23 12:50:00,99.55,99.59,99.54,99.55,15490.0,91.9597,91.9966,91.9505,91.9597,15490.0
2021-04-23 13:00:00,99.56,99.58,99.53,99.56,7146.0,91.9689,91.9874,91.9412,91.9689,7146.0
2021-04-23 13:10:00,99.56,99.58,99.54,99.56,22572.0,91.9689,91.9874,91.9505,91.9689,22572.0
2021-04-23 13:20:00,99.55,99.56,99.54,99.56,10036.0,91.9597,91.9689,91.9505,91.9689,10036.0
2021-04-23 13:30:00,99.56,99.6,99.56,99.6,10675.0,91.9689,92.0059,91.9689,92.0059,10675.0
2021-04-23 13:40:00,99.6,99.63,99.58,99.59,9248.0,92.0059,92.0336,91.9874,91.9966,9248.0
2021-04-23 13:50:00,99.58,99.59,99.55,99.57,38494.0,91.9874,91.9966,91.9597,91.9782,38494.0
2021-04-23 14:00:00,99.57,99.61,99.56,99.59,26690.0,91.9782,92.0151,91.9689,91.9966,26690.0
2021-04-23 14:10:00,99.6,99.62,99.56,99.56,10991.0,92.0059,92.0244,91.9689,91.9689,10991.0
2021-04-23 14:20:00,99.57,99.58,99.54,99.58,17662.0,91.9782,91.9874,91.9505,91.9874,17662.0
2021-04-23 14:30:00,99.59,99.6,99.56,99.59,10679.0,91.9966,92.0059,91.9689,91.9966,10679.0
2021-04-23 14:40:00,99.59,99.63,99.59,99.63,19645.0,91.9966,92.0336,91.9966,92.0336,19645.0
2021-04-23 14:50:00,99.63,99.71,99.62,99.67,29142.0,92.0336,92.1075,92.0244,92.0705,29142.0
2021-04-23 15:00:00,99.67,99.69,99.63,99.67,45197.0,92.0705,92.089,92.0336,92.0705,45197.0
2021-04-23 15:10:00,99.67,99.73,99.67,99.72,15992.0,92.0705,92.126,92.0705,92.1167,15992.0
2021-04-23 15:20:00,99.72,99.78,99.71,99.77,30427.0,92.1167,92.1722,92.1075,92.1629,30427.0
2021-04-23 15:30:00,99.77,99.85,99.77,99.81,24843.0,92.1629,92.2368,92.1629,92.1999,24843.0
2021-04-23 15:40:00,99.81,99.82,99.66,99.68,66683.0,92.1999,92.2091,92.0613,92.0798,66683.0
2021-04-23 15:50:00,99.68,99.69,99.56,99.56,123934.0,92.0798,92.089,91.9689,91.9689,123934.0
2021-04-26 09:30:00,99.62,99.73,99.62,99.7,39332.0,92.0244,92.126,92.0244,92.0983,39332.0
2021-04-26 09:40:00,99.69,99.74,99.67,99.7,57140.0,92.089,92.1352,92.0705,92.0983,57140.0
2021-04-26 09:50:00,99.69,99.7,99.57,99.67,113579.0,92.089,92.0983,91.9782,92.0705,113579.0
2021-04-26 10:00:00,99.69,99.76,99.67,99.76,27553.0,92.089,92.1537,92.0705,92.1537,27553.0
2021-04-26 10:10:00,99.75,99.78,99.68,99.75,95527.0,92.1444,92.1722,92.0798,92.1444,95527.0
2021-04-26 10:20:00,99.74,99.79,99.73,99.75,50784.0,92.1352,92.1814,92.126,92.1444,50784.0
2021-04-26 10:30:00,99.76,99.78,99.74,99.78,48000.0,92.1537,92.1722,92.1352,92.1722,48000.0
2021-04-26 10:40:00,99.77,99.8,99.74,99.78,72256.0,92.1629,92.1906,92.1352,92.1722,72256.0
2021-04-26 10:50:00,99.78,99.82,99.75,99.76,22607.0,92.1722,92.2091,92.1444,92.1537,22607.0
2021-04-26 11:00:00,99.76,99.84,99.75,99.8,17588.0,92.1537,92.2276,92.1444,92.1906,17588.0
2021-04-26 11:10:00,99.79,99.81,99.77,99.8,24943.0,92.1814,92.1999,92.1629,92.1906,24943.0
2021-04-26 11:20:00,99.8,99.8,99.77,99.78,17959.0,92.1906,92.1906,92.1629,92.1722,17959.0
2021-04-26 11:30:00,99.77,99.77,99.73,99.75,17713.0,92.1629,92.1629,92.126,92.1444,17713.0
2021-04-26 11:40:00,99.74,99.75,99.72,99.73,144280.0,92.1352,92.1444,92.1167,92.126,144280.0
2021-04-26 11:50:00,99.72,99.75,99.72,99.74,193817.0,92.1167,92.1444,92.1167,92.1352,193817.0
2021-04-26 12:00:00,99.75,99.76,99.68,99.69,20186.0,92.1444,92.1537,92.0798,92.089,20186.0
2021-04-26 12:10:00,99.69,99.72,99.67,99.71,47714.0,92.089,92.1167,92.0705,92.1075,47714.0
2021-04-26 12:20:00,99.71,99.73,99.69,99.7,25422.0,92.1075,92.126,92.089,92.0983,25422.0
2021-04-26 12:30:00,99.7,99.75,99.7,99.74,13314.0,92.0983,92.1444,92.0983,92.1352,13314.0
2021-04-26 12:40:00,99.75,99.79,99.74,99.76,11672.0,92.1444,92.1814,92.1352,92.1537,11672.0
2021-04-26 12:50:00,99.75,99.77,99.73,99.74,21775.0,92.1444,92.1629,92.126,92.1352,21775.0
2021-04-26 13:00:00,99.74,99.76,99.71,99.72,63002.0,92.1352,92.1537,92.1075,92.1167,63002.0
2021-04-26 13:10:00,99.71,99.74,99.7,99.71,18480.0,92.1075,92.1352,92.0983,92.1075,18480.0
2021-04-26 13:20:00,99.7,99.72,99.68,99.69,25003.0,92.0983,92.1167,92.0798,92.089,25003.0
2021-04-26 13:30:00,99.7,99.72,99.68,99.7,29384.0,92.0983,92.1167,92.0798,92.0983,29384.0
2021-04-26 13:40:00,99.7,99.75,99.68,99.74,78188.0,92.0983,92.1444,92.0798,92.1352,78188.0
2021-04-26 13:50:00,99.74,99.75,99.71,99.75,50865.0,92.1352,92.1444,92.1075,92.1444,50865.0
2021-04-26 14:00:00,99.75,99.79,99.75,99.78,39056.0,92.1444,92.1814,92.1444,92.1722,39056.0
2021-04-26 14:10:00,99.78,99.79,99.75,99.78,29377.0,92.1722,92.1814,92.1444,92.1722,29377.0
2021-04-26 14:20:00,99.78,99.81,99.77,99.81,27751.0,92.1722,92.1999,92.1629,92.1999,27751.0
2021-04-26 14:30:00,99.81,99.83,99.78,99.79,25608.0,92.1999,92.2183,92.1722,92.1814,25608.0
2021-04-26 14:40:00,99.79,99.83,99.78,99.83,37614.0,92.1814,92.2183,92.1722,92.2183,37614.0
2021-04-26 14:50:00,99.84,99.85,99.82,99.85,19557.0,92.2276,92.2368,92.2091,92.2368,19557.0
2021-04-26 15:00:00,99.85,99.86,99.81,99.86,26420.0,92.2368,92.2461,92.1999,92.2461,26420.0
2021-04-26 15:10:00,99.86,99.86,99.84,99.86,19887.0,92.2461,92.2461,92.2276,92.2461,19887.0
2021-04-26 15:20:00,99.86,99.88,99.65,99.68,44637.0,92.2461,92.2645,92.0521,92.0798,44637.0
2021-04-26 15:30:00,99.66,99.79,99.61,99.77,69532.0,92.0613,92.1814,92.0151,92.1629,69532.0
2021-04-26 15:40:00,99.77,99.81,99.67,99.68,190385.0,92.1629,92.1999,92.0705,92.0798,190385.0
2021-04-26 15:50:00,99.67,99.76,99.67,99.76,172126.0,92.0705,92.1537,92.0705,92.1537,172126.0
2021-04-27 09:30:00,99.72,99.72,99.55,99.56,1016482.0,92.1167,92.1167,91.9597,91.9689,1016482.0
2021-04-27 09:40:00,99.57,99.58,99.51,99.56,917425.0,91.9782,91.9874,91.9227,91.9689,917425.0
2021-04-27 09:50:00,99.56,99.63,99.53,99.57,104085.0,91.9689,92.0336,91.9412,91.9782,104085.0
2021-04-27 10:00:00,99.57,99.63,99.48,99.62,54738.0,91.9782,92.0336,91.895,92.0244,54738.0
2021-04-27 10:10:00,99.63,99.63,99.46,99.55,54225.0,92.0336,92.0336,91.8766,91.9597,54225.0
2021-04-27 10:20:00,99.55,99.63,99.52,99.63,37811.0,91.9597,92.0336,91.932,92.0336,37811.0
2021-04-27 10:30:00,99.63,99.65,99.52,99.53,47527.0,92.0336,92.0521,91.932,91.9412,47527.0
2021-04-27 10:40:00,99.52,99.66,99.49,99.64,40026.0,91.932,92.0613,91.9043,92.0428,40026.0
2021-04-27 10:50:00,99.63,99.66,99.61,99.65,46579.0,92.0336,92.0613,92.0151,92.0521,46579.0
2021-04-27 11:00:00,99.64,99.67,99.61,99.64,21291.0,92.0428,92.0705,92.0151,92.0428,21291.0
2021-04-27 11:10:00,99.64,99.7,99.64,99.67,16166.0,92.0428,92.0983,92.0428,92.0705,16166.0
2021-04-27 11:20:00,99.67,99.68,99.63,99.64,17922.0,92.0705,92.0798,92.0336,92.0428,17922.0
2021-04-27 11:30:00,99.64,99.69,99.64,99.69,26568.0,92.0428,92.089,92.0428,92.089,26568.0
2021-04-27 11:40:00,99.69,99.71,99.68,99.69,146899.0,92.089,92.1075,92.0798,92.089,146899.0
2021-04-27 11:50:00,99.69,99.78,99.68,99.75,71315.0,92.089,92.1722,92.0798,92.1444,71315.0
2021-04-27 12:00:00,99.75,99.79,99.74,99.75,24954.0,92.1444,92.1814,92.1352,92.1444,24954.0
2021-04-27 12:10:00,99.75,99.76,99.72,99.74,41095.0,92.1444,92.1537,92.1167,92.1352,41095.0
2021-04-27 12:20:00,99.74,99.76,99.71,99.75,61874.0,92.1352,92.1537,92.1075,92.1444,61874.0
2021-04-27 12:30:00,99.75,99.75,99.71,99.73,18272.0,92.1444,92.1444,92.1075,92.126,18272.0
2021-04-27 12:40:00,99.73,99.75,99.69,99.7,13008.0,92.126,92.1444,92.089,92.0983,13008.0
2021-04-27 12:50:00,99.7,99.7,99.62,99.65,36907.0,92.0983,92.0983,92.0244,92.0521,36907.0
2021-04-27 13:00:00,99.63,99.7,99.63,99.7,25863.0,92.0336,92.0983,92.0336,92.0983,25863.0
2021-04-27 13:10:00,99.69,99.72,99.69,99.7,13142.0,92.089,92.1167,92.089,92.0983,13142.0
2021-04-27 13:20:00,99.7,99.72,99.69,99.7,11431.0,92.0983,92.1167,92.089,92.0983,11431.0
2021-04-27 13:30:00,99.7,99.74,99.67,99.73,22416.0,92.0983,92.1352,92.0705,92.126,22416.0
2021-04-27 13:40:00,99.72,99.75,99.68,99.69,21352.0,92.1167,92.1444,92.0798,92.089,21352.0
2021-04-27 13:50:00,99.7,99.72,99.7,99.7,21168.0,92.0983,92.1167,92.0983,92.0983,21168.0
2021-04-27 14:00:00,99.71,99.72,99.63,99.66,30245.0,92.1075,92.1167,92.0336,92.0613,30245.0
2021-04-27 14:10:00,99.66,99.68,99.65,99.67,49941.0,92.0613,92.0798,92.0521,92.0705,49941.0
2021-04-27 14:20:00,99.68,99.7,99.65,99.7,82153.0,92.0798,92.0983,92.0521,92.0983,82153.0
2021-04-27 14:30:00,99.7,99.74,99.69,99.74,20687.0,92.0983,92.1352,92.089,92.1352,20687.0
2021-04-27 14:40:00,99.74,99.74,99.71,99.72,24250.0,92.1352,92.1352,92.1075,92.1167,24250.0
2021-04-27 14:50:00,99.72,99.72,99.69,99.7,26388.0,92.1167,92.1167,92.089,92.0983,26388.0
2021-04-27 15:00:00,99.7,99.72,99.64,99.66,25899.0,92.0983,92.1167,92.0428,92.0613,25899.0
2021-04-27 15:10:00,99.66,99.74,99.65,99.73,18591.0,92.0613,92.1352,92.0521,92.126,18591.0
2021-04-27 15:20:00,99.73,99.76,99.71,99.73,35229.0,92.126,92.1537,92.1075,92.126,35229.0
2021-04-27 15:30:00,99.73,99.79,99.71,99.78,43834.0,92.126,92.1814,92.1075,92.1722,43834.0
2021-04-27 15:40:00,99.78,99.79,99.72,99.77,90876.0,92.1722,92.1814,92.1167,92.1629,90876.0
2021-04-27 15:50:00,99.77,99.78,99.65,99.65,159447.0,92.1629,92.1722,92.0521,92.0521,159447.0
2021-04-28 09:30:00,99.74,99.78,99.66,99.69,44585.0,92.1352,92.1722,92.0613,92.089,44585.0
2021-04-28 09:40:00,99.69,99.83,99.68,99.83,52890.0,92.089,92.2183,92.0798,92.2183,52890.0
2021-04-28 09:50:00,99.84,99.91,99.8,99.91,54893.0,92.2276,92.2922,92.1906,92.2922,54893.0
2021-04-28 10:00:00,99.93,99.96,99.88,99.95,64966.0,92.3107,92.3384,92.2645,92.3292,64966.0
2021-04-28 10:10:00,99.96,99.98,99.93,99.98,60097.0,92.3384,92.3569,92.3107,92.3569,60097.0
2021-04-28 10:20:00,99.99,100.02,99.92,99.95,528106.0,92.3661,92.3939,92.3015,92.3292,528106.0
2021-04-28 10:30:00,99.95,99.97,99.85,99.9,48610.0,92.3292,92.3477,92.2368,92.283,48610.0
2021-04-28 10:40:00,99.89,99.92,99.87,99.9,12591.0,92.2738,92.3015,92.2553,92.283,12591.0
2021-04-28 10:50:00,99.91,99.93,99.87,99.91,57361.0,92.2922,92.3107,92.2553,92.2922,57361.0
2021-04-28 11:00:00,99.9,99.93,99.84,99.89,54703.0,92.283,92.3107,92.2276,92.2738,54703.0
2021-04-28 11:10:00,99.89,99.9,99.82,99.86,9232.0,92.2738,92.283,92.2091,92.2461,9232.0
2021-04-28 11:20:00,99.88,99.89,99.84,99.85,9357.0,92.2645,92.2738,92.2276,92.2368,9357.0
2021-04-28 11:30:00,99.86,99.87,99.82,99.86,9107.0,92.2461,92.2553,92.2091,92.2461,9107.0
2021-04-28 11:40:00,99.86,99.86,99.76,99.76,24183.0,92.2461,92.2461,92.1537,92.1537,24183.0
2021-04-28 11:50:00,99.75,99.76,99.73,99.75,7060.0,92.1444,92.1537,92.126,92.1444,7060.0
2021-04-28 12:00:00,99.71,99.79,99.69,99.79,13208.0,92.1075,92.1814,92.089,92.1814,13208.0
2021-04-28 12:10:00,99.8,99.81,99.79,99.81,6045.0,92.1906,92.1999,92.1814,92.1999,6045.0
2021-04-28 12:20:00,99.81,99.82,99.79,99.81,113875.0,92.1999,92.2091,92.1814,92.1999,113875.0
2021-04-28 12:30:00,99.81,99.83,99.79,99.82,9959.0,92.1999,92.2183,92.1814,92.2091,9959.0
2021-04-28 12:40:00,99.83,99.84,99.8,99.83,9898.0,92.2183,92.2276,92.1906,92.2183,9898.0
2021-04-28 12:50:00,99.84,99.84,99.81,99.83,4985.0,92.2276,92.2276,92.1999,92.2183,4985.0
2021-04-28 13:00:00,99.82,99.84,99.81,99.81,3685.0,92.2091,92.2276,92.1999,92.1999,3685.0
2021-04-28 13:10:00,99.81,99.84,99.8,99.81,4022.0,92.1999,92.2276,92.1906,92.1999,4022.0
2021-04-28 13:20:00,99.81,99.82,99.79,99.82,4342.0,92.1999,92.2091,92.1814,92.2091,4342.0
2021-04-28 13:30:00,99.81,99.81,99.76,99.78,5656.0,92.1999,92.1999,92.1537,92.1722,5656.0
2021-04-28 13:40:00,99.78,99.79,99.74,99.77,8811.0,92.1722,92.1814,92.1352,92.1629,8811.0
2021-04-28 13:50:00,99.75,99.75,99.7,99.7,5799.0,92.1444,92.1444,92.0983,92.0983,5799.0
2021-04-28 14:00:00,99.71,99.92,99.59,99.79,52144.0,92.1075,92.3015,91.9966,92.1814,52144.0
2021-04-28 14:10:00,99.79,99.84,99.73,99.84,10557.0,92.1814,92.2276,92.126,92.2276,10557.0
2021-04-28 14:20:00,99.83,99.89,99.81,99.83,7401.0,92.2183,92.2738,92.1999,92.2183,7401.0
2021-04-28 14:30:00,99.83,100.1,99.73,100.07,30667.0,92.2183,92.4678,92.126,92.44,30667.0
2021-04-28 14:40:00,100.09,100.18,100.05,100.05,48045.0,92.4585,92.5417,92.4216,92.4216,48045.0
2021-04-28 14:50:00,100.06,100.1,100.03,100.07,4900.0,92.4308,92.4678,92.4031,92.44,4900.0
2021-04-28 15:00:00,100.06,100.1,99.97,100.05,16850.0,92.4308,92.4678,92.3477,92.4216,16850.0
2021-04-28 15:10:00,100.05,100.06,99.76,99.91,51898.0,92.4216,92.4308,92.1537,92.2922,51898.0
2021-04-28 15:20:00,99.91,99.98,99.89,99.97,22575.0,92.2922,92.3569,92.2738,92.3477,22575.0
2021-04-28 15:30:00,99.96,100.0,99.9,99.98,185169.0,92.3384,92.3754,92.283,92.3569,185169.0
2021-04-28 15:40:00,99.98,100.0,99.9,99.92,132118.0,92.3569,92.3754,92.283,92.3015,132118.0
2021-04-28 15:50:00,99.92,99.92,99.78,99.83,71835.0,92.3015,92.3015,92.1722,92.2183,71835.0
2021-04-29 09:30:00,100.47,100.49,100.27,100.28,104515.0,92.8095,92.828,92.6248,92.634,104515.0
2021-04-29 09:40:00,100.29,100.31,100.21,100.24,62298.0,92.6433,92.6617,92.5694,92.5971,62298.0
2021-04-29 09:50:00,100.21,100.22,100.05,100.05,54777.0,92.5694,92.5786,92.4216,92.4216,54777.0
2021-04-29 10:00:00,100.05,100.06,99.96,100.02,186277.0,92.4216,92.4308,92.3384,92.3939,186277.0
2021-04-29 10:10:00,100.0,100.05,99.86,99.87,31376.0,92.3754,92.4216,92.2461,92.2553,31376.0
2021-04-29 10:20:00,99.84,99.95,99.83,99.88,18149.0,92.2276,92.3292,92.2183,92.2645,18149.0
2021-04-29 10:30:00,99.91,99.91,99.65,99.69,65263.0,92.2922,92.2922,92.0521,92.089,65263.0
2021-04-29 10:40:00,99.69,99.78,99.59,99.62,102693.0,92.089,92.1722,91.9966,92.0244,102693.0
2021-04-29 10:50:00,99.62,99.79,99.61,99.78,56204.0,92.0244,92.1814,92.0151,92.1722,56204.0
2021-04-29 11:00:00,99.77,99.89,99.76,99.88,75774.0,92.1629,92.2738,92.1537,92.2645,75774.0
2021-04-29 11:10:00,99.89,99.93,99.82,99.83,17032.0,92.2738,92.3107,92.2091,92.2183,17032.0
2021-04-29 11:20:00,99.85,99.87,99.8,99.83,42023.0,92.2368,92.2553,92.1906,92.2183,42023.0
2021-04-29 11:30:00,99.81,99.81,99.73,99.73,13313.0,92.1999,92.1999,92.126,92.126,13313.0
2021-04-29 11:40:00,99.73,99.81,99.73,99.78,24767.0,92.126,92.1999,92.126,92.1722,24767.0
2021-04-29 11:50:00,99.77,99.79,99.59,99.63,46473.0,92.1629,92.1814,91.9966,92.0336,46473.0
2021-04-29 12:00:00,99.62,99.62,99.37,99.41,33609.0,92.0244,92.0244,91.7934,91.8304,33609.0
2021-04-29 12:10:00,99.41,99.53,99.41,99.53,26330.0,91.8304,91.9412,91.8304,91.9412,26330.0
2021-04-29 12:20:00,99.52,99.54,99.41,99.51,16459.0,91.932,91.9505,91.8304,91.9227,16459.0
2021-04-29 12:30:00,99.5,99.63,99.45,99.63,5400.0,91.9135,92.0336,91.8673,92.0336,5400.0
2021-04-29 12:40:00,99.63,99.71,99.62,99.71,16239.0,92.0336,92.1075,92.0244,92.1075,16239.0
2021-04-29 12:50:00,99.73,99.75,99.7,99.72,8226.0,92.126,92.1444,92.0983,92.1167,8226.0
2021-04-29 13:00:00,99.73,99.75,99.65,99.72,6580.0,92.126,92.1444,92.0521,92.1167,6580.0
2021-04-29 13:10:00,99.72,99.8,99.71,99.79,15618.0,92.1167,92.1906,92.1075,92.1814,15618.0
2021-04-29 13:20:00,99.79,99.8,99.73,99.79,36377.0,92.1814,92.1906,92.126,92.1814,36377.0
2021-04-29 13:30:00,99.79,99.8,99.72,99.72,17567.0,92.1814,92.1906,92.1167,92.1167,17567.0
2021-04-29 13:40:00,99.72,99.84,99.72,99.81,16105.0,92.1167,92.2276,92.1167,92.1999,16105.0
2021-04-29 13:50:00,99.83,99.84,99.79,99.8,15419.0,92.2183,92.2276,92.1814,92.1906,15419.0
2021-04-29 14:00:00,99.82,99.86,99.8,99.85,22543.0,92.2091,92.2461,92.1906,92.2368,22543.0
2021-04-29 14:10:00,99.83,99.93,99.82,99.93,29122.0,92.2183,92.3107,92.2091,92.3107,29122.0
2021-04-29 14:20:00,99.93,99.95,99.93,99.95,6194.0,92.3107,92.3292,92.3107,92.3292,6194.0
2021-04-29 14:30:00,99.96,100.06,99.96,100.06,20136.0,92.3384,92.4308,92.3384,92.4308,20136.0
2021-04-29 14:40:00,100.06,100.2,100.05,100.12,60484.0,92.4308,92.5601,92.4216,92.4862,60484.0
2021-04-29 14:50:00,100.13,100.13,100.09,100.11,6839.0,92.4955,92.4955,92.4585,92.477,6839.0
2021-04-29 15:00:00,100.13,100.2,100.13,100.15,15320.0,92.4955,92.5601,92.4955,92.5139,15320.0
2021-04-29 15:10:00,100.16,100.17,100.07,100.09,19760.0,92.5232,92.5324,92.44,92.4585,19760.0
2021-04-29 15:20:00,100.09,100.12,100.02,100.02,31856.0,92.4585,92.4862,92.3939,92.3939,31856.0
2021-04-29 15:30:00,100.02,100.09,100.01,100.06,13035.0,92.3939,92.4585,92.3846,92.4308,13035.0
2021-04-29 15:40:00,100.06,100.18,100.05,100.16,47622.0,92.4308,92.5417,92.4216,92.5232,47622.0
2021-04-29 15:50:00,100.15,100.16,100.07,100.16,360567.0,92.5139,92.5232,92.44,92.5232,360567.0
2021-04-30 09:30:00,99.39,99.56,99.39,99.56,48008.0,91.8119,91.9689,91.8119,91.9689,48008.0
2021-04-30 09:40:00,99.56,99.61,99.52,99.58,43949.0,91.9689,92.0151,91.932,91.9874,43949.0
2021-04-30 09:50:00,99.6,99.63,99.56,99.63,51147.0,92.0059,92.0336,91.9689,92.0336,51147.0
2021-04-30 10:00:00,99.64,99.65,99.5,99.58,21283.0,92.0428,92.0521,91.9135,91.9874,21283.0
2021-04-30 10:10:00,99.57,99.58,99.45,99.48,28706.0,91.9782,91.9874,91.8673,91.895,28706.0
2021-04-30 10:20:00,99.49,99.65,99.47,99.65,12287.0,91.9043,92.0521,91.8858,92.0521,12287.0
2021-04-30 10:30:00,99.63,99.64,99.42,99.46,49406.0,92.0336,92.0428,91.8396,91.8766,49406.0
2021-04-30 10:40:00,99.43,99.51,99.43,99.46,16458.0,91.8488,91.9227,91.8488,91.8766,16458.0
2021-04-30 10:50:00,99.44,99.46,99.34,99.35,29716.0,91.8581,91.8766,91.7657,91.7749,29716.0
2021-04-30 11:00:00,99.33,99.33,99.22,99.25,12010.0,91.7565,91.7565,91.6549,91.6826,12010.0
2021-04-30 11:10:00,99.24,99.32,99.16,99.2,11903.0,91.6733,91.7472,91.5994,91.6364,11903.0
2021-04-30 11:20:00,99.18,99.27,99.13,99.14,127538.0,91.6179,91.701,91.5717,91.581,127538.0
2021-04-30 11:30:00,99.14,99.24,99.1,99.23,22458.0,91.581,91.6733,91.544,91.6641,22458.0
2021-04-30 11:40:00,99.23,99.3,99.21,99.3,8291.0,91.6641,91.7288,91.6456,91.7288,8291.0
2021-04-30 11:50:00,99.3,99.33,99.24,99.29,73726.0,91.7288,91.7565,91.6733,91.7195,73726.0
2021-04-30 12:00:00,99.29,99.33,99.24,99.3,12155.0,91.7195,91.7565,91.6733,91.7288,12155.0
2021-04-30 12:10:00,99.3,99.34,99.28,99.32,9096.0,91.7288,91.7657,91.7103,91.7472,9096.0
2021-04-30 12:20:00,99.32,99.36,99.29,99.31,5742.0,91.7472,91.7842,91.7195,91.738,5742.0
2021-04-30 12:30:00,99.32,99.32,99.24,99.26,10410.0,91.7472,91.7472,91.6733,91.6918,10410.0
2021-04-30 12:40:00,99.27,99.3,99.25,99.28,237112.0,91.701,91.7288,91.6826,91.7103,237112.0
2021-04-30 12:50:00,99.28,99.29,99.19,99.26,28429.0,91.7103,91.7195,91.6271,91.6918,28429.0
2021-04-30 13:00:00,99.26,99.3,99.23,99.3,9605.0,91.6918,91.7288,91.6641,91.7288,9605.0
2021-04-30 13:10:00,99.29,99.29,99.22,99.24,13479.0,91.7195,91.7195,91.6549,91.6733,13479.0
2021-04-30 13:20:00,99.24,99.3,99.24,99.3,4913.0,91.6733,91.7288,91.6733,91.7288,4913.0
2021-04-30 13:30:00,99.3,99.33,99.28,99.31,4647.0,91.7288,91.7565,91.7103,91.738,4647.0
2021-04-30 13:40:00,99.3,99.3,99.15,99.16,12708.0,91.7288,91.7288,91.5902,91.5994,12708.0
2021-04-30 13:50:00,99.16,99.16,98.98,99.03,21679.0,91.5994,91.5994,91.4332,91.4793,21679.0
2021-04-30 14:00:00,99.03,99.08,98.99,99.05,61209.0,91.4793,91.5255,91.4424,91.4978,61209.0
2021-04-30 14:10:00,99.06,99.12,99.04,99.12,245272.0,91.5071,91.5625,91.4886,91.5625,245272.0
2021-04-30 14:20:00,99.12,99.17,99.07,99.16,74745.0,91.5625,91.6087,91.5163,91.5994,74745.0
2021-04-30 14:30:00,99.15,99.15,99.12,99.12,18751.0,91.5902,91.5902,91.5625,91.5625,18751.0
2021-04-30 14:40:00,99.13,99.17,99.12,99.12,8488.0,91.5717,91.6087,91.5625,91.5625,8488.0
2021-04-30 14:50:00,99.11,99.16,99.08,99.08,28444.0,91.5532,91.5994,91.5255,91.5255,28444.0
2021-04-30 15:00:00,99.09,99.17,99.01,99.04,20718.0,91.5348,91.6087,91.4609,91.4886,20718.0
2021-04-30 15:10:00,99.02,99.08,98.97,98.98,56470.0,91.4701,91.5255,91.4239,91.4332,56470.0
2021-04-30 15:20:00,98.98,99.14,98.98,99.13,27140.0,91.4332,91.581,91.4332,91.5717,27140.0
2021-04-30 15:30:00,99.14,99.15,99.08,99.11,26365.0,91.581,91.5902,91.5255,91.5532,26365.0
2021-04-30 15:40:00,99.1,99.1,98.93,99.1,38916.0,91.544,91.544,91.387,91.544,38916.0
2021-04-30 15:50:00,99.1,99.18,99.01,99.18,289708.0,91.544,91.6179,91.4609,91.6179,289708.0
2021-05-03 09:30:00,99.83,99.86,99.44,99.51,101682.0,92.2183,92.2461,91.8581,91.9227,101682.0
2021-05-03 09:40:00,99.52,99.63,99.51,99.63,134977.0,91.932,92.0336,91.9227,92.0336,134977.0
2021-05-03 09:50:00,99.63,99.72,99.59,99.63,51400.0,92.0336,92.1167,91.9966,92.0336,51400.0
2021-05-03 10:00:00,99.58,99.76,99.55,99.69,58898.0,91.9874,92.1537,91.9597,92.089,58898.0
2021-05-03 10:10:00,99.69,99.81,99.67,99.78,19798.0,92.089,92.1999,92.0705,92.1722,19798.0
2021-05-03 10:20:00,99.78,99.8,99.69,99.7,43842.0,92.1722,92.1906,92.089,92.0983,43842.0
2021-05-03 10:30:00,99.72,99.83,99.71,99.71,30344.0,92.1167,92.2183,92.1075,92.1075,30344.0
2021-05-03 10:40:00,99.72,99.77,99.69,99.73,31839.0,92.1167,92.1629,92.089,92.126,31839.0
2021-05-03 10:50:00,99.73,99.76,99.59,99.62,129994.0,92.126,92.1537,91.9966,92.0244,129994.0
2021-05-03 11:00:00,99.62,99.63,99.56,99.63,27449.0,92.0244,92.0336,91.9689,92.0336,27449.0
2021-05-03 11:10:00,99.63,99.64,99.49,99.56,82992.0,92.0336,92.0428,91.9043,91.9689,82992.0
2021-05-03 11:20:00,99.56,99.59,99.49,99.5,26464.0,91.9689,91.9966,91.9043,91.9135,26464.0
2021-05-03 11:30:00,99.49,99.64,99.49,99.62,47748.0,91.9043,92.0428,91.9043,92.0244,47748.0
2021-05-03 11:40:00,99.61,99.65,99.59,99.63,22809.0,92.0151,92.0521,91.9966,92.0336,22809.0
2021-05-03 11:50:00,99.64,99.66,99.55,99.65,81949.0,92.0428,92.0613,91.9597,92.0521,81949.0
2021-05-03 12:00:00,99.64,99.64,99.6,99.62,18431.0,92.0428,92.0428,92.0059,92.0244,18431.0
2021-05-03 12:10:00,99.61,99.62,99.58,99.6,19390.0,92.0151,92.0244,91.9874,92.0059,19390.0
2021-05-03 12:20:00,99.6,99.63,99.57,99.59,19028.0,92.0059,92.0336,91.9782,91.9966,19028.0
2021-05-03 12:30:00,99.59,99.59,99.53,99.58,12008.0,91.9966,91.9966,91.9412,91.9874,12008.0
2021-05-03 12:40:00,99.59,99.6,99.54,99.56,15940.0,91.9966,92.0059,91.9505,91.9689,15940.0
2021-05-03 12:50:00,99.56,99.61,99.54,99.59,24494.0,91.9689,92.0151,91.9505,91.9966,24494.0
2021-05-03 13:00:00,99.59,99.62,99.58,99.6,18211.0,91.9966,92.0244,91.9874,92.0059,18211.0
2021-05-03 13:10:00,99.58,99.64,99.58,99.62,27904.0,91.9874,92.0428,91.9874,92.0244,27904.0
2021-05-03 13:20:00,99.63,99.66,99.56,99.57,38616.0,92.0336,92.0613,91.9689,91.9782,38616.0
2021-05-03 13:30:00,99.55,99.59,99.55,99.58,11638.0,91.9597,91.9966,91.9597,91.9874,11638.0
2021-05-03 13:40:00,99.59,99.62,99.58,99.61,26334.0,91.9966,92.0244,91.9874,92.0151,26334.0
2021-05-03 13:50:00,99.6,99.62,99.58,99.59,5005.0,92.0059,92.0244,91.9874,91.9966,5005.0
2021-05-03 14:00:00,99.61,99.65,99.6,99.62,26902.0,92.0151,92.0521,92.0059,92.0244,26902.0
2021-05-03 14:10:00,99.62,99.66,99.61,99.65,6622.0,92.0244,92.0613,92.0151,92.0521,6622.0
2021-05-03 14:20:00,99.66,99.68,99.63,99.67,17568.0,92.0613,92.0798,92.0336,92.0705,17568.0
2021-05-03 14:30:00,99.68,99.72,99.66,99.67,14061.0,92.0798,92.1167,92.0613,92.0705,14061.0
2021-05-03 14:40:00,99.67,99.71,99.67,99.7,27101.0,92.0705,92.1075,92.0705,92.0983,27101.0
2021-05-03 14:50:00,99.71,99.75,99.7,99.73,28989.0,92.1075,92.1444,92.0983,92.126,28989.0
2021-05-03 15:00:00,99.72,99.72,99.65,99.7,20735.0,92.1167,92.1167,92.0521,92.0983,20735.0
2021-05-03 15:10:00,99.69,99.69,99.6,99.61,33394.0,92.089,92.089,92.0059,92.0151,33394.0
2021-05-03 15:20:00,99.61,99.63,99.59,99.6,30486.0,92.0151,92.0336,91.9966,92.0059,30486.0
2021-05-03 15:30:00,99.61,99.62,99.56,99.56,44759.0,92.0151,92.0244,91.9689,91.9689,44759.0
2021-05-03 15:40:00,99.56,99.59,99.55,99.56,52315.0,91.9689,91.9966,91.9597,91.9689,52315.0
2021-05-03 15:50:00,99.56,99.58,99.47,99.58,159208.0,91.9689,91.9874,91.8858,91.9874,159208.0
2021-05-04 09:30:00,98.94,99.0,98.83,98.88,46414.0,91.3962,91.4516,91.2946,91.3408,46414.0
2021-05-04 09:40:00,98.88,98.88,98.5,98.53,42199.0,91.3408,91.3408,90.9898,91.0175,42199.0
2021-05-04 09:50:00,98.52,98.52,98.33,98.34,62405.0,91.0082,91.0082,90.8327,90.842,62405.0
2021-05-04 10:00:00,98.33,98.4,98.2,98.36,147922.0,90.8327,90.8974,90.7126,90.8604,147922.0
2021-05-04 10:10:00,98.33,98.44,98.15,98.44,71865.0,90.8327,90.9343,90.6664,90.9343,71865.0
2021-05-04 10:20:00,98.43,98.5,98.36,98.44,98431.0,90.9251,90.9898,90.8604,90.9343,98431.0
2021-05-04 10:30:00,98.43,98.44,98.25,98.43,75293.0,90.9251,90.9343,90.7588,90.9251,75293.0
2021-05-04 10:40:00,98.44,98.47,98.22,98.26,149834.0,90.9343,90.962,90.7311,90.7681,149834.0
2021-05-04 10:50:00,98.25,98.28,98.18,98.18,119476.0,90.7588,90.7865,90.6942,90.6942,119476.0
2021-05-04 11:00:00,98.18,98.28,98.1,98.25,79454.0,90.6942,90.7865,90.6203,90.7588,79454.0
2021-05-04 11:10:00,98.24,98.24,97.86,97.96,80534.0,90.7496,90.7496,90.3985,90.4909,80534.0
2021-05-04 11:20:00,97.94,98.04,97.87,98.04,48723.0,90.4724,90.5648,90.4078,90.5648,48723.0
2021-05-04 11:30:00,98.05,98.12,98.02,98.08,32664.0,90.5741,90.6387,90.5463,90.6018,32664.0
2021-05-04 11:40:00,98.07,98.07,97.92,97.97,35827.0,90.5925,90.5925,90.454,90.5002,35827.0
2021-05-04 11:50:00,97.96,97.96,97.8,97.89,23033.0,90.4909,90.4909,90.3431,90.4263,23033.0
2021-05-04 12:00:00,97.88,98.09,97.86,98.08,24765.0,90.417,90.611,90.3985,90.6018,24765.0
2021-05-04 12:10:00,98.08,98.22,98.08,98.18,24439.0,90.6018,90.7311,90.6018,90.6942,24439.0
2021-05-04 12:20:00,98.19,98.19,98.11,98.17,34754.0,90.7034,90.7034,90.6295,90.6849,34754.0
2021-05-04 12:30:00,98.17,98.17,98.06,98.1,66011.0,90.6849,90.6849,90.5833,90.6203,66011.0
2021-05-04 12:40:00,98.1,98.1,98.02,98.07,21752.0,90.6203,90.6203,90.5463,90.5925,21752.0
2021-05-04 12:50:00,98.07,98.15,98.07,98.07,17345.0,90.5925,90.6664,90.5925,90.5925,17345.0
2021-05-04 13:00:00,98.07,98.22,98.03,98.19,24769.0,90.5925,90.7311,90.5556,90.7034,24769.0
2021-05-04 13:10:00,98.19,98.28,98.16,98.22,38630.0,90.7034,90.7865,90.6757,90.7311,38630.0
2021-05-04 13:20:00,98.22,98.3,98.21,98.27,36669.0,90.7311,90.805,90.7219,90.7773,36669.0
2021-05-04 13:30:00,98.27,98.33,98.22,98.29,15467.0,90.7773,90.8327,90.7311,90.7958,15467.0
2021-05-04 13:40:00,98.29,98.29,98.17,98.23,70040.0,90.7958,90.7958,90.6849,90.7403,70040.0
2021-05-04 13:50:00,98.2,98.24,98.16,98.23,19019.0,90.7126,90.7496,90.6757,90.7403,19019.0
2021-05-04 14:00:00,98.23,98.29,98.17,98.27,20198.0,90.7403,90.7958,90.6849,90.7773,20198.0
2021-05-04 14:10:00,98.28,98.41,98.26,98.34,26241.0,90.7865,90.9066,90.7681,90.842,26241.0
2021-05-04 14:20:00,98.35,98.37,98.23,98.27,100878.0,90.8512,90.8697,90.7403,90.7773,100878.0
2021-05-04 14:30:00,98.28,98.36,98.28,98.34,21399.0,90.7865,90.8604,90.7865,90.842,21399.0
2021-05-04 14:40:00,98.34,98.4,98.3,98.39,31191.0,90.842,90.8974,90.805,90.8881,31191.0
2021-05-04 14:50:00,98.39,98.42,98.35,98.35,28396.0,90.8881,90.9159,90.8512,90.8512,28396.0
2021-05-04 15:00:00,98.34,98.39,98.25,98.29,47506.0,90.842,90.8881,90.7588,90.7958,47506.0
2021-05-04 15:10:00,98.31,98.36,98.26,98.29,70713.0,90.8142,90.8604,90.7681,90.7958,70713.0
2021-05-04 15:20:00,98.29,98.32,98.23,98.32,40878.0,90.7958,90.8235,90.7403,90.8235,40878.0
2021-05-04 15:30:00,98.31,98.46,98.26,98.43,73339.0,90.8142,90.9528,90.7681,90.9251,73339.0
2021-05-04 15:40:00,98.42,98.42,98.3,98.35,137879.0,90.9159,90.9159,90.805,90.8512,137879.0
2021-05-04 15:50:00,98.35,98.63,98.35,98.63,210673.0,90.8512,91.1098,90.8512,91.1098,210673.0
2021-05-05 09:30:00,99.25,99.25,99.04,99.07,37502.0,91.6826,91.6826,91.4886,91.5163,37502.0
2021-05-05 09:40:00,99.07,99.18,99.07,99.1,95344.0,91.5163,91.6179,91.5163,91.544,95344.0
2021-05-05 09:50:00,99.11,99.15,99.03,99.04,14475.0,91.5532,91.5902,91.4793,91.4886,14475.0
2021-05-05 10:00:00,99.05,99.05,98.79,98.85,28818.0,91.4978,91.4978,91.2576,91.3131,28818.0
2021-05-05 10:10:00,98.85,98.92,98.8,98.91,13570.0,91.3131,91.3777,91.2669,91.3685,13570.0
2021-05-05 10:20:00,98.89,98.95,98.76,98.93,14547.0,91.35,91.4054,91.2299,91.387,14547.0
2021-05-05 10:30:00,98.93,99.0,98.92,99.0,62764.0,91.387,91.4516,91.3777,91.4516,62764.0
2021-05-05 10:40:00,99.01,99.1,99.01,99.08,33651.0,91.4609,91.544,91.4609,91.5255,33651.0
2021-05-05 10:50:00,99.09,99.13,99.09,99.12,6602.0,91.5348,91.5717,91.5348,91.5625,6602.0
2021-05-05 11:00:00,99.11,99.16,99.05,99.14,8378.0,91.5532,91.5994,91.4978,91.581,8378.0
2021-05-05 11:10:00,99.15,99.21,99.14,99.18,11500.0,91.5902,91.6456,91.581,91.6179,11500.0
2021-05-05 11:20:00,99.18,99.22,99.14,99.19,9423.0,91.6179,91.6549,91.581,91.6271,9423.0
2021-05-05 11:30:00,99.18,99.28,99.16,99.28,7665.0,91.6179,91.7103,91.5994,91.7103,7665.0
2021-05-05 11:40:00,99.28,99.32,99.27,99.32,20214.0,91.7103,91.7472,91.701,91.7472,20214.0
2021-05-05 11:50:00,99.31,99.37,99.31,99.37,8306.0,91.738,91.7934,91.738,91.7934,8306.0
2021-05-05 12:00:00,99.37,99.38,99.35,99.36,17049.0,91.7934,91.8027,91.7749,91.7842,17049.0
2021-05-05 12:10:00,99.36,99.36,99.31,99.33,5564.0,91.7842,91.7842,91.738,91.7565,5564.0
2021-05-05 12:20:00,99.34,99.34,99.3,99.3,9654.0,91.7657,91.7657,91.7288,91.7288,9654.0
2021-05-05 12:30:00,99.32,99.32,99.24,99.24,10965.0,91.7472,91.7472,91.6733,91.6733,10965.0
2021-05-05 12:40:00,99.23,99.25,99.19,99.23,27225.0,91.6641,91.6826,91.6271,91.6641,27225.0
2021-05-05 12:50:00,99.23,99.24,99.16,99.17,22187.0,91.6641,91.6733,91.5994,91.6087,22187.0
2021-05-05 13:00:00,99.17,99.19,99.11,99.18,38586.0,91.6087,91.6271,91.5532,91.6179,38586.0
2021-05-05 13:10:00,99.18,99.19,99.16,99.19,9202.0,91.6179,91.6271,91.5994,91.6271,9202.0
2021-05-05 13:20:00,99.2,99.24,99.18,99.24,22649.0,91.6364,91.6733,91.6179,91.6733,22649.0
2021-05-05 13:30:00,99.23,99.27,99.22,99.26,20690.0,91.6641,91.701,91.6549,91.6918,20690.0
2021-05-05 13:40:00,99.26,99.27,99.24,99.27,48878.0,91.6918,91.701,91.6733,91.701,48878.0
2021-05-05 13:50:00,99.27,99.3,99.22,99.24,6772.0,91.701,91.7288,91.6549,91.6733,6772.0
2021-05-05 14:00:00,99.24,99.26,99.16,99.16,5951.0,91.6733,91.6918,91.5994,91.5994,5951.0
2021-05-05 14:10:00,99.16,99.27,99.15,99.25,63819.0,91.5994,91.701,91.5902,91.6826,63819.0
2021-05-05 14:20:00,99.25,99.27,99.21,99.26,6800.0,91.6826,91.701,91.6456,91.6918,6800.0
2021-05-05 14:30:00,99.26,99.27,99.23,99.23,19821.0,91.6918,91.701,91.6641,91.6641,19821.0
2021-05-05 14:40:00,99.23,99.3,99.22,99.3,11299.0,91.6641,91.7288,91.6549,91.7288,11299.0
2021-05-05 14:50:00,99.29,99.29,99.18,99.2,24020.0,91.7195,91.7195,91.6179,91.6364,24020.0
2021-05-05 15:00:00,99.19,99.21,99.06,99.06,51591.0,91.6271,91.6456,91.5071,91.5071,51591.0
2021-05-05 15:10:00,99.06,99.09,98.98,99.0,24767.0,91.5071,91.5348,91.4332,91.4516,24767.0
2021-05-05 15:20:00,99.0,99.01,98.86,98.95,30039.0,91.4516,91.4609,91.3223,91.4054,30039.0
2021-05-05 15:30:00,98.93,99.04,98.9,99.02,28271.0,91.387,91.4886,91.3593,91.4701,28271.0
2021-05-05 15:40:00,98.99,99.06,98.98,98.99,88190.0,91.4424,91.5071,91.4332,91.4424,88190.0
2021-05-05 15:50:00,98.97,99.02,98.91,99.01,166374.0,91.4239,91.4701,91.3685,91.4609,166374.0
2021-05-06 09:30:00,99.13,99.22,98.91,99.22,74457.0,91.5717,91.6549,91.3685,91.6549,74457.0
2021-05-06 09:40:00,99.22,99.22,98.98,99.03,93425.0,91.6549,91.6549,91.4332,91.4793,93425.0
2021-05-06 09:50:00,99.02,99.14,98.88,98.89,73913.0,91.4701,91.581,91.3408,91.35,73913.0
2021-05-06 10:00:00,98.84,98.89,98.73,98.73,50695.0,91.3038,91.35,91.2022,91.2022,50695.0
2021-05-06 10:10:00,98.73,98.86,98.64,98.66,43258.0,91.2022,91.3223,91.1191,91.1376,43258.0
2021-05-06 10:20:00,98.65,98.82,98.62,98.77,31809.0,91.1283,91.2854,91.1006,91.2392,31809.0
2021-05-06 10:30:00,98.74,98.97,98.74,98.94,45578.0,91.2115,91.4239,91.2115,91.3962,45578.0
2021-05-06 10:40:00,98.94,98.99,98.89,98.89,76521.0,91.3962,91.4424,91.35,91.35,76521.0
2021-05-06 10:50:00,98.9,98.98,98.89,98.95,45600.0,91.3593,91.4332,91.35,91.4054,45600.0
2021-05-06 11:00:00,98.96,98.97,98.77,98.79,44844.0,91.4147,91.4239,91.2392,91.2576,44844.0
2021-05-06 11:10:00,98.78,98.89,98.76,98.89,31129.0,91.2484,91.35,91.2299,91.35,31129.0
2021-05-06 11:20:00,98.87,99.13,98.87,99.12,141054.0,91.3315,91.5717,91.3315,91.5625,141054.0
2021-05-06 11:30:00,99.13,99.27,99.11,99.25,77107.0,91.5717,91.701,91.5532,91.6826,77107.0
2021-05-06 11:40:00,99.27,99.38,99.27,99.36,28849.0,91.701,91.8027,91.701,91.7842,28849.0
2021-05-06 11:50:00,99.38,99.41,99.31,99.31,40243.0,91.8027,91.8304,91.738,91.738,40243.0
2021-05-06 12:00:00,99.31,99.33,99.26,99.26,24936.0,91.738,91.7565,91.6918,91.6918,24936.0
2021-05-06 12:10:00,99.26,99.32,99.22,99.29,38908.0,91.6918,91.7472,91.6549,91.7195,38908.0
2021-05-06 12:20:00,99.28,99.43,99.27,99.42,46095.0,91.7103,91.8488,91.701,91.8396,46095.0
2021-05-06 12:30:00,99.43,99.43,99.29,99.33,70463.0,91.8488,91.8488,91.7195,91.7565,70463.0
2021-05-06 12:40:00,99.34,99.39,99.31,99.33,44744.0,91.7657,91.8119,91.738,91.7565,44744.0
2021-05-06 12:50:00,99.34,99.39,99.32,99.33,34237.0,91.7657,91.8119,91.7472,91.7565,34237.0
2021-05-06 13:00:00,99.33,99.38,99.3,99.33,27844.0,91.7565,91.8027,91.7288,91.7565,27844.0
2021-05-06 13:10:00,99.34,99.35,99.23,99.23,54320.0,91.7657,91.7749,91.6641,91.6641,54320.0
2021-05-06 13:20:00,99.23,99.29,99.22,99.27,45552.0,91.6641,91.7195,91.6549,91.701,45552.0
2021-05-06 13:30:00,99.28,99.31,99.26,99.28,33908.0,91.7103,91.738,91.6918,91.7103,33908.0
2021-05-06 13:40:00,99.28,99.29,99.22,99.26,38165.0,91.7103,91.7195,91.6549,91.6918,38165.0
2021-05-06 13:50:00,99.25,99.25,99.17,99.17,30146.0,91.6826,91.6826,91.6087,91.6087,30146.0
2021-05-06 14:00:00,99.18,99.23,99.16,99.22,41813.0,91.6179,91.6641,91.5994,91.6549,41813.0
2021-05-06 14:10:00,99.23,99.28,99.05,99.21,61178.0,91.6641,91.7103,91.4978,91.6456,61178.0
2021-05-06 14:20:00,99.2,99.25,99.07,99.1,60452.0,91.6364,91.6826,91.5163,91.544,60452.0
2021-05-06 14:30:00,99.1,99.13,99.06,99.09,84365.0,91.544,91.5717,91.5071,91.5348,84365.0
2021-05-06 14:40:00,99.1,99.18,99.05,99.15,76142.0,91.544,91.6179,91.4978,91.5902,76142.0
2021-05-06 14:50:00,99.15,99.24,99.13,99.15,50902.0,91.5902,91.6733,91.5717,91.5902,50902.0
2021-05-06 15:00:00,99.16,99.2,99.12,99.18,72756.0,91.5994,91.6364,91.5625,91.6179,72756.0
2021-05-06 15:10:00,99.19,99.3,99.18,99.27,104263.0,91.6271,91.7288,91.6179,91.701,104263.0
2021-05-06 15:20:00,99.27,99.38,99.23,99.34,64709.0,91.701,91.8027,91.6641,91.7657,64709.0
2021-05-06 15:30:00,99.34,99.46,99.33,99.46,82188.0,91.7657,91.8766,91.7565,91.8766,82188.0
2021-05-06 15:40:00,99.46,99.55,99.46,99.55,162473.0,91.8766,91.9597,91.8766,91.9597,162473.0
2021-05-06 15:50:00,99.55,99.76,99.54,99.72,407073.0,91.9597,92.1537,91.9505,92.1167,407073.0
2021-05-07 09:30:00,99.96,100.21,99.9,100.19,95672.0,92.3384,92.5694,92.283,92.5509,95672.0
2021-05-07 09:40:00,100.23,100.37,100.16,100.37,35473.0,92.5878,92.7172,92.5232,92.7172,35473.0
2021-05-07 09:50:00,100.37,100.38,100.31,100.34,21282.0,92.7172,92.7264,92.6617,92.6895,21282.0
2021-05-07 10:00:00,100.35,100.59,100.34,100.58,47877.0,92.6987,92.9204,92.6895,92.9112,47877.0
2021-05-07 10:10:00,100.57,100.65,100.57,100.64,42584.0,92.9019,92.9758,92.9019,92.9666,42584.0
2021-05-07 10:20:00,100.64,100.7,100.58,100.59,41128.0,92.9666,93.022,92.9112,92.9204,41128.0
2021-05-07 10:30:00,100.6,100.66,100.58,100.6,80440.0,92.9296,92.9851,92.9112,92.9296,80440.0
2021-05-07 10:40:00,100.59,100.64,100.55,100.58,40399.0,92.9204,92.9666,92.8834,92.9112,40399.0
2021-05-07 10:50:00,100.59,100.63,100.56,100.63,27086.0,92.9204,92.9573,92.8927,92.9573,27086.0
2021-05-07 11:00:00,100.63,100.65,100.6,100.62,33947.0,92.9573,92.9758,92.9296,92.9481,33947.0
2021-05-07 11:10:00,100.62,100.68,100.62,100.64,49960.0,92.9481,93.0035,92.9481,92.9666,49960.0
2021-05-07 11:20:00,100.64,100.66,100.6,100.65,10574.0,92.9666,92.9851,92.9296,92.9758,10574.0
2021-05-07 11:30:00,100.66,100.73,100.65,100.7,63745.0,92.9851,93.0497,92.9758,93.022,63745.0
2021-05-07 11:40:00,100.7,100.78,100.7,100.71,54415.0,93.022,93.0959,93.022,93.0312,54415.0
2021-05-07 11:50:00,100.72,100.74,100.71,100.74,11673.0,93.0405,93.059,93.0312,93.059,11673.0
2021-05-07 12:00:00,100.73,100.73,100.65,100.68,38732.0,93.0497,93.0497,92.9758,93.0035,38732.0
2021-05-07 12:10:00,100.68,100.68,100.6,100.63,34293.0,93.0035,93.0035,92.9296,92.9573,34293.0
2021-05-07 12:20:00,100.64,100.65,100.58,100.59,62282.0,92.9666,92.9758,92.9112,92.9204,62282.0
2021-05-07 12:30:00,100.59,100.59,100.46,100.47,367018.0,92.9204,92.9204,92.8003,92.8095,367018.0
2021-05-07 12:40:00,100.47,100.51,100.45,100.48,398894.0,92.8095,92.8465,92.7911,92.8188,398894.0
2021-05-07 12:50:00,100.48,100.57,100.48,100.56,168213.0,92.8188,92.9019,92.8188,92.8927,168213.0
2021-05-07 13:00:00,100.56,100.57,100.48,100.53,186913.0,92.8927,92.9019,92.8188,92.865,186913.0
2021-05-07 13:10:00,100.53,100.54,100.44,100.45,46658.0,92.865,92.8742,92.7818,92.7911,46658.0
2021-05-07 13:20:00,100.45,100.47,100.4,100.4,102162.0,92.7911,92.8095,92.7449,92.7449,102162.0
2021-05-07 13:30:00,100.4,100.51,100.4,100.49,163076.0,92.7449,92.8465,92.7449,92.828,163076.0
2021-05-07 13:40:00,100.47,100.52,100.45,100.49,111663.0,92.8095,92.8557,92.7911,92.828,111663.0
2021-05-07 13:50:00,100.49,100.51,100.44,100.45,92439.0,92.828,92.8465,92.7818,92.7911,92439.0
2021-05-07 14:00:00,100.44,100.49,100.34,100.48,79655.0,92.7818,92.828,92.6895,92.8188,79655.0
2021-05-07 14:10:00,100.49,100.51,100.46,100.5,42079.0,92.828,92.8465,92.8003,92.8373,42079.0
2021-05-07 14:20:00,100.5,100.54,100.47,100.54,55631.0,92.8373,92.8742,92.8095,92.8742,55631.0
2021-05-07 14:30:00,100.53,100.55,100.46,100.5,55018.0,92.865,92.8834,92.8003,92.8373,55018.0
2021-05-07 14:40:00,100.49,100.51,100.43,100.51,146121.0,92.828,92.8465,92.7726,92.8465,146121.0
2021-05-07 14:50:00,100.51,100.58,100.51,100.57,56884.0,92.8465,92.9112,92.8465,92.9019,56884.0
2021-05-07 15:00:00,100.57,100.64,100.54,100.64,52054.0,92.9019,92.9666,92.8742,92.9666,52054.0
2021-05-07 15:10:00,100.63,100.67,100.61,100.65,73607.0,92.9573,92.9943,92.9389,92.9758,73607.0
2021-05-07 15:20:00,100.65,100.7,100.62,100.65,77608.0,92.9758,93.022,92.9481,92.9758,77608.0
2021-05-07 15:30:00,100.66,100.69,100.59,100.62,70551.0,92.9851,93.0128,92.9204,92.9481,70551.0
2021-05-07 15:40:00,100.62,100.65,100.56,100.65,62464.0,92.9481,92.9758,92.8927,92.9758,62464.0
2021-05-07 15:50:00,100.65,100.66,100.57,100.58,118272.0,92.9758,92.9851,92.9019,92.9112,118272.0
2021-05-10 09:30:00,100.65,100.7,100.43,100.46,35714.0,92.9758,93.022,92.7726,92.8003,35714.0
2021-05-10 09:40:00,100.46,100.5,100.39,100.45,76603.0,92.8003,92.8373,92.7356,92.7911,76603.0
2021-05-10 09:50:00,100.45,100.45,100.35,100.42,42135.0,92.7911,92.7911,92.6987,92.7634,42135.0
2021-05-10 10:00:00,100.41,100.43,100.31,100.43,43522.0,92.7541,92.7726,92.6617,92.7726,43522.0
2021-05-10 10:10:00,100.43,100.51,100.43,100.49,66581.0,92.7726,92.8465,92.7726,92.828,66581.0
2021-05-10 10:20:00,100.48,100.5,100.35,100.36,38039.0,92.8188,92.8373,92.6987,92.7079,38039.0
2021-05-10 10:30:00,100.34,100.37,100.28,100.37,150011.0,92.6895,92.7172,92.634,92.7172,150011.0
2021-05-10 10:40:00,100.37,100.37,100.23,100.23,66268.0,92.7172,92.7172,92.5878,92.5878,66268.0
2021-05-10 10:50:00,100.24,100.31,100.19,100.3,35116.0,92.5971,92.6617,92.5509,92.6525,35116.0
2021-05-10 11:00:00,100.32,100.34,100.26,100.33,25093.0,92.671,92.6895,92.6156,92.6802,25093.0
2021-05-10 11:10:00,100.33,100.4,100.29,100.4,23096.0,92.6802,92.7449,92.6433,92.7449,23096.0
2021-05-10 11:20:00,100.41,100.47,100.41,100.45,14728.0,92.7541,92.8095,92.7541,92.7911,14728.0
2021-05-10 11:30:00,100.47,100.48,100.41,100.44,34736.0,92.8095,92.8188,92.7541,92.7818,34736.0
2021-05-10 11:40:00,100.43,100.49,100.42,100.47,26735.0,92.7726,92.828,92.7634,92.8095,26735.0
2021-05-10 11:50:00,100.47,100.55,100.45,100.52,19157.0,92.8095,92.8834,92.7911,92.8557,19157.0
2021-05-10 12:00:00,100.53,100.54,100.5,100.5,10044.0,92.865,92.8742,92.8373,92.8373,10044.0
2021-05-10 12:10:00,100.51,100.54,100.5,100.52,14315.0,92.8465,92.8742,92.8373,92.8557,14315.0
2021-05-10 12:20:00,100.52,100.55,100.44,100.45,32996.0,92.8557,92.8834,92.7818,92.7911,32996.0
2021-05-10 12:30:00,100.45,100.46,100.41,100.42,12502.0,92.7911,92.8003,92.7541,92.7634,12502.0
2021-05-10 12:40:00,100.43,100.44,100.38,100.4,12601.0,92.7726,92.7818,92.7264,92.7449,12601.0
2021-05-10 12:50:00,100.39,100.43,100.37,100.38,14713.0,92.7356,92.7726,92.7172,92.7264,14713.0
2021-05-10 13:00:00,100.38,100.38,100.34,100.37,8991.0,92.7264,92.7264,92.6895,92.7172,8991.0
2021-05-10 13:10:00,100.36,100.38,100.33,100.34,96896.0,92.7079,92.7264,92.6802,92.6895,96896.0
2021-05-10 13:20:00,100.36,100.41,100.36,100.37,13085.0,92.7079,92.7541,92.7079,92.7172,13085.0
2021-05-10 13:30:00,100.36,100.36,100.31,100.34,18594.0,92.7079,92.7079,92.6617,92.6895,18594.0
2021-05-10 13:40:00,100.33,100.34,100.29,100.32,21939.0,92.6802,92.6895,92.6433,92.671,21939.0
2021-05-10 13:50:00,100.33,100.35,100.28,100.31,29780.0,92.6802,92.6987,92.634,92.6617,29780.0
2021-05-10 14:00:00,100.29,100.3,100.22,100.25,24501.0,92.6433,92.6525,92.5786,92.6063,24501.0
2021-05-10 14:10:00,100.24,100.26,100.0,100.01,65214.0,92.5971,92.6156,92.3754,92.3846,65214.0
2021-05-10 14:20:00,100.02,100.04,99.89,99.95,60549.0,92.3939,92.4123,92.2738,92.3292,60549.0
2021-05-10 14:30:00,99.94,99.97,99.87,99.92,52410.0,92.32,92.3477,92.2553,92.3015,52410.0
2021-05-10 14:40:00,99.92,99.93,99.82,99.82,75433.0,92.3015,92.3107,92.2091,92.2091,75433.0
2021-05-10 14:50:00,99.81,99.85,99.73,99.85,25041.0,92.1999,92.2368,92.126,92.2368,25041.0
2021-05-10 15:00:00,99.85,99.89,99.78,99.84,34350.0,92.2368,92.2738,92.1722,92.2276,34350.0
2021-05-10 15:10:00,99.87,99.93,99.82,99.84,35908.0,92.2553,92.3107,92.2091,92.2276,35908.0
2021-05-10 15:20:00,99.83,99.89,99.76,99.88,45041.0,92.2183,92.2738,92.1537,92.2645,45041.0
2021-05-10 15:30:00,99.87,99.91,99.82,99.87,48883.0,92.2553,92.2922,92.2091,92.2553,48883.0
2021-05-10 15:40:00,99.88,99.93,99.74,99.79,59993.0,92.2645,92.3107,92.1352,92.1814,59993.0
2021-05-10 15:50:00,99.78,99.79,99.56,99.59,268363.0,92.1722,92.1814,91.9689,91.9966,268363.0
2021-05-11 09:30:00,98.09,98.25,98.04,98.19,227115.0,90.611,90.7588,90.5648,90.7034,227115.0
2021-05-11 09:40:00,98.18,98.46,98.16,98.35,120762.0,90.6942,90.9528,90.6757,90.8512,120762.0
2021-05-11 09:50:00,98.37,98.77,98.37,98.77,65430.0,90.8697,91.2392,90.8697,91.2392,65430.0
2021-05-11 10:00:00,98.76,98.81,98.57,98.57,44236.0,91.2299,91.2761,91.0544,91.0544,44236.0
2021-05-11 10:10:00,98.56,98.61,98.33,98.44,56828.0,91.0452,91.0914,90.8327,90.9343,56828.0
2021-05-11 10:20:00,98.47,98.59,98.12,98.13,127170.0,90.962,91.0729,90.6387,90.648,127170.0
2021-05-11 10:30:00,98.12,98.14,97.83,97.89,101242.0,90.6387,90.6572,90.3708,90.4263,101242.0
2021-05-11 10:40:00,97.88,98.11,97.78,98.11,83930.0,90.417,90.6295,90.3246,90.6295,83930.0
2021-05-11 10:50:00,98.08,98.27,98.06,98.16,36738.0,90.6018,90.7773,90.5833,90.6757,36738.0
2021-05-11 11:00:00,98.16,98.19,97.94,98.05,57171.0,90.6757,90.7034,90.4724,90.5741,57171.0
2021-05-11 11:10:00,98.03,98.43,97.98,98.43,58934.0,90.5556,90.9251,90.5094,90.9251,58934.0
2021-05-11 11:20:00,98.43,98.61,98.43,98.6,48121.0,90.9251,91.0914,90.9251,91.0821,48121.0
2021-05-11 11:30:00,98.6,98.67,98.55,98.65,28013.0,91.0821,91.1468,91.0359,91.1283,28013.0
2021-05-11 11:40:00,98.64,98.64,98.45,98.6,37943.0,91.1191,91.1191,90.9436,91.0821,37943.0
2021-05-11 11:50:00,98.59,98.73,98.54,98.65,31953.0,91.0729,91.2022,91.0267,91.1283,31953.0
2021-05-11 12:00:00,98.66,98.73,98.59,98.65,26073.0,91.1376,91.2022,91.0729,91.1283,26073.0
2021-05-11 12:10:00,98.64,98.73,98.6,98.7,23301.0,91.1191,91.2022,91.0821,91.1745,23301.0
2021-05-11 12:20:00,98.69,98.7,98.5,98.52,20549.0,91.1653,91.1745,90.9898,91.0082,20549.0
2021-05-11 12:30:00,98.52,98.61,98.44,98.56,19681.0,91.0082,91.0914,90.9343,91.0452,19681.0
2021-05-11 12:40:00,98.56,98.57,98.39,98.41,73729.0,91.0452,91.0544,90.8881,90.9066,73729.0
2021-05-11 12:50:00,98.41,98.41,98.25,98.37,44789.0,90.9066,90.9066,90.7588,90.8697,44789.0
2021-05-11 13:00:00,98.36,98.53,98.34,98.46,112048.0,90.8604,91.0175,90.842,90.9528,112048.0
2021-05-11 13:10:00,98.5,98.58,98.43,98.54,58150.0,90.9898,91.0637,90.9251,91.0267,58150.0
2021-05-11 13:20:00,98.54,98.73,98.54,98.7,28721.0,91.0267,91.2022,91.0267,91.1745,28721.0
2021-05-11 13:30:00,98.73,98.78,98.7,98.77,23123.0,91.2022,91.2484,91.1745,91.2392,23123.0
2021-05-11 13:40:00,98.77,98.83,98.75,98.79,46392.0,91.2392,91.2946,91.2207,91.2576,46392.0
2021-05-11 13:50:00,98.79,98.79,98.6,98.75,23081.0,91.2576,91.2576,91.0821,91.2207,23081.0
2021-05-11 14:00:00,98.77,98.83,98.67,98.69,17948.0,91.2392,91.2946,91.1468,91.1653,17948.0
2021-05-11 14:10:00,98.68,98.69,98.56,98.63,16246.0,91.156,91.1653,91.0452,91.1098,16246.0
2021-05-11 14:20:00,98.64,98.87,98.61,98.86,54782.0,91.1191,91.3315,91.0914,91.3223,54782.0
2021-05-11 14:30:00,98.86,98.86,98.58,98.62,43254.0,91.3223,91.3223,91.0637,91.1006,43254.0
2021-05-11 14:40:00,98.61,98.75,98.55,98.75,28447.0,91.0914,91.2207,91.0359,91.2207,28447.0
2021-05-11 14:50:00,98.76,98.8,98.66,98.74,21856.0,91.2299,91.2669,91.1376,91.2115,21856.0
2021-05-11 15:00:00,98.73,98.79,98.66,98.68,18372.0,91.2022,91.2576,91.1376,91.156,18372.0
2021-05-11 15:10:00,98.69,98.82,98.6,98.81,40342.0,91.1653,91.2854,91.0821,91.2761,40342.0
2021-05-11 15:20:00,98.84,98.93,98.77,98.82,50545.0,91.3038,91.387,91.2392,91.2854,50545.0
2021-05-11 15:30:00,98.82,98.85,98.46,98.53,132342.0,91.2854,91.3131,90.9528,91.0175,132342.0
2021-05-11 15:40:00,98.51,98.76,98.5,98.75,63737.0,90.999,91.2299,90.9898,91.2207,63737.0
2021-05-11 15:50:00,98.75,98.82,98.65,98.76,356837.0,91.2207,91.2854,91.1283,91.2299,356837.0
2021-05-12 09:30:00,97.94,98.25,97.91,98.13,128841.0,90.4724,90.7588,90.4447,90.648,128841.0
2021-05-12 09:40:00,98.14,98.27,98.01,98.1,185462.0,90.6572,90.7773,90.5371,90.6203,185462.0
2021-05-12 09:50:00,98.1,98.16,97.95,97.97,66628.0,90.6203,90.6757,90.4817,90.5002,66628.0
2021-05-12 10:00:00,97.97,98.03,97.79,98.01,133068.0,90.5002,90.5556,90.3339,90.5371,133068.0
2021-05-12 10:10:00,98.01,98.01,97.82,97.91,97008.0,90.5371,90.5371,90.3616,90.4447,97008.0
2021-05-12 10:20:00,97.91,98.05,97.84,97.85,100076.0,90.4447,90.5741,90.3801,90.3893,100076.0
2021-05-12 10:30:00,97.8,97.87,97.66,97.77,141696.0,90.3431,90.4078,90.2138,90.3154,141696.0
2021-05-12 10:40:00,97.75,97.78,97.54,97.56,116284.0,90.2969,90.3246,90.1029,90.1214,116284.0
2021-05-12 10:50:00,97.55,97.6,97.42,97.57,132636.0,90.1122,90.1584,89.9921,90.1307,132636.0
2021-05-12 11:00:00,97.56,97.68,97.52,97.68,60567.0,90.1214,90.2323,90.0845,90.2323,60567.0
2021-05-12 11:10:00,97.65,97.72,97.61,97.72,125797.0,90.2046,90.2692,90.1676,90.2692,125797.0
2021-05-12 11:20:00,97.72,97.73,97.52,97.57,68888.0,90.2692,90.2785,90.0845,90.1307,68888.0
2021-05-12 11:30:00,97.56,97.56,97.37,97.48,65792.0,90.1214,90.1214,89.9459,90.0475,65792.0
2021-05-12 11:40:00,97.45,97.61,97.41,97.5,119441.0,90.0198,90.1676,89.9829,90.066,119441.0
2021-05-12 11:50:00,97.48,97.48,97.16,97.19,130957.0,90.0475,90.0475,89.7519,89.7796,130957.0
2021-05-12 12:00:00,97.19,97.27,97.16,97.19,125712.0,89.7796,89.8535,89.7519,89.7796,125712.0
2021-05-12 12:10:00,97.18,97.18,96.91,97.09,140308.0,89.7704,89.7704,89.521,89.6873,140308.0
2021-05-12 12:20:00,97.08,97.24,97.05,97.18,31979.0,89.678,89.8258,89.6503,89.7704,31979.0
2021-05-12 12:30:00,97.15,97.24,97.08,97.1,32574.0,89.7427,89.8258,89.678,89.6965,32574.0
2021-05-12 12:40:00,97.1,97.16,97.02,97.12,60372.0,89.6965,89.7519,89.6226,89.715,60372.0
2021-05-12 12:50:00,97.09,97.19,97.09,97.17,50110.0,89.6873,89.7796,89.6873,89.7612,50110.0
2021-05-12 13:00:00,97.16,97.39,97.11,97.32,86357.0,89.7519,89.9644,89.7057,89.8997,86357.0
2021-05-12 13:10:00,97.29,97.37,97.22,97.22,38590.0,89.872,89.9459,89.8073,89.8073,38590.0
2021-05-12 13:20:00,97.21,97.22,97.12,97.15,43091.0,89.7981,89.8073,89.715,89.7427,43091.0
2021-05-12 13:30:00,97.14,97.23,97.05,97.19,44798.0,89.7334,89.8166,89.6503,89.7796,44798.0
2021-05-12 13:40:00,97.19,97.19,97.01,97.04,67663.0,89.7796,89.7796,89.6134,89.6411,67663.0
2021-05-12 13:50:00,97.04,97.17,97.01,97.1,83086.0,89.6411,89.7612,89.6134,89.6965,83086.0
2021-05-12 14:00:00,97.09,97.17,97.02,97.03,79851.0,89.6873,89.7612,89.6226,89.6318,79851.0
2021-05-12 14:10:00,97.02,97.03,96.89,96.98,89316.0,89.6226,89.6318,89.5025,89.5856,89316.0
2021-05-12 14:20:00,96.98,97.03,96.91,96.96,58308.0,89.5856,89.6318,89.521,89.5672,58308.0
2021-05-12 14:30:00,96.95,97.11,96.88,97.05,92493.0,89.5579,89.7057,89.4933,89.6503,92493.0
2021-05-12 14:40:00,97.02,97.16,97.01,97.14,121696.0,89.6226,89.7519,89.6134,89.7334,121696.0
2021-05-12 14:50:00,97.15,97.24,97.07,97.07,74282.0,89.7427,89.8258,89.6688,89.6688,74282.0
2021-05-12 15:00:00,97.06,97.09,96.89,96.97,112055.0,89.6595,89.6873,89.5025,89.5764,112055.0
2021-05-12 15:10:00,96.97,96.98,96.78,96.79,71329.0,89.5764,89.5856,89.4009,89.4101,71329.0
2021-05-12 15:20:00,96.79,96.84,96.63,96.69,84277.0,89.4101,89.4563,89.2623,89.3178,84277.0
2021-05-12 15:30:00,96.69,96.76,96.61,96.66,171975.0,89.3178,89.3824,89.2439,89.29,171975.0
2021-05-12 15:40:00,96.66,96.86,96.65,96.74,159415.0,89.29,89.4748,89.2808,89.3639,159415.0
2021-05-12 15:50:00,96.73,96.77,96.53,96.7,337519.0,89.3547,89.3917,89.17,89.327,337519.0
2021-05-13 09:30:00,97.01,97.43,96.98,97.26,399907.0,89.6134,90.0013,89.5856,89.8443,399907.0
2021-05-13 09:40:00,97.29,97.39,97.21,97.22,276498.0,89.872,89.9644,89.7981,89.8073,276498.0
2021-05-13 09:50:00,97.23,97.59,97.23,97.57,107308.0,89.8166,90.1491,89.8166,90.1307,107308.0
2021-05-13 10:00:00,97.6,97.76,97.6,97.61,89415.0,90.1584,90.3062,90.1584,90.1676,89415.0
2021-05-13 10:10:00,97.61,97.8,97.6,97.66,142259.0,90.1676,90.3431,90.1584,90.2138,142259.0
2021-05-13 10:20:00,97.64,97.8,97.62,97.73,104165.0,90.1953,90.3431,90.1768,90.2785,104165.0
2021-05-13 10:30:00,97.74,97.8,97.68,97.74,54780.0,90.2877,90.3431,90.2323,90.2877,54780.0
2021-05-13 10:40:00,97.75,97.77,97.63,97.71,39935.0,90.2969,90.3154,90.1861,90.26,39935.0
2021-05-13 10:50:00,97.71,97.88,97.67,97.83,39315.0,90.26,90.417,90.223,90.3708,39315.0
2021-05-13 11:00:00,97.83,97.84,97.56,97.58,28265.0,90.3708,90.3801,90.1214,90.1399,28265.0
2021-05-13 11:10:00,97.58,97.62,97.49,97.61,45957.0,90.1399,90.1768,90.0568,90.1676,45957.0
2021-05-13 11:20:00,97.59,97.62,97.37,97.4,40163.0,90.1491,90.1768,89.9459,89.9736,40163.0
2021-05-13 11:30:00,97.41,97.58,97.39,97.57,90839.0,89.9829,90.1399,89.9644,90.1307,90839.0
2021-05-13 11:40:00,97.56,97.56,97.25,97.42,164594.0,90.1214,90.1214,89.8351,89.9921,164594.0
2021-05-13 11:50:00,97.4,97.46,97.3,97.35,183030.0,89.9736,90.029,89.8812,89.9274,183030.0
2021-05-13 12:00:00,97.37,97.52,97.32,97.51,80454.0,89.9459,90.0845,89.8997,90.0752,80454.0
2021-05-13 12:10:00,97.51,97.62,97.51,97.53,37302.0,90.0752,90.1768,90.0752,90.0937,37302.0
2021-05-13 12:20:00,97.53,97.59,97.44,97.58,27246.0,90.0937,90.1491,90.0106,90.1399,27246.0
2021-05-13 12:30:00,97.58,97.68,97.56,97.57,66382.0,90.1399,90.2323,90.1214,90.1307,66382.0
2021-05-13 12:40:00,97.58,97.65,97.51,97.65,128446.0,90.1399,90.2046,90.0752,90.2046,128446.0
2021-05-13 12:50:00,97.66,97.67,97.33,97.4,101127.0,90.2138,90.223,89.909,89.9736,101127.0
2021-05-13 13:00:00,97.4,97.46,97.27,97.45,104693.0,89.9736,90.029,89.8535,90.0198,104693.0
2021-05-13 13:10:00,97.44,97.51,97.3,97.31,88876.0,90.0106,90.0752,89.8812,89.8905,88876.0
2021-05-13 13:20:00,97.32,97.33,97.12,97.21,65621.0,89.8997,89.909,89.715,89.7981,65621.0
2021-05-13 13:30:00,97.2,97.24,96.94,97.0,91982.0,89.7889,89.8258,89.5487,89.6041,91982.0
2021-05-13 13:40:00,97.02,97.11,96.93,96.97,113666.0,89.6226,89.7057,89.5395,89.5764,113666.0
2021-05-13 13:50:00,96.97,97.2,96.97,97.14,59672.0,89.5764,89.7889,89.5764,89.7334,59672.0
2021-05-13 14:00:00,97.13,97.53,97.13,97.45,167476.0,89.7242,90.0937,89.7242,90.0198,167476.0
2021-05-13 14:10:00,97.48,97.58,97.47,97.48,248253.0,90.0475,90.1399,90.0383,90.0475,248253.0
2021-05-13 14:20:00,97.48,97.63,97.48,97.63,276036.0,90.0475,90.1861,90.0475,90.1861,276036.0
2021-05-13 14:30:00,97.63,97.74,97.56,97.7,384800.0,90.1861,90.2877,90.1214,90.2507,384800.0
2021-05-13 14:40:00,97.71,97.78,97.66,97.72,302382.0,90.26,90.3246,90.2138,90.2692,302382.0
2021-05-13 14:50:00,97.73,97.73,97.64,97.64,303827.0,90.2785,90.2785,90.1953,90.1953,303827.0
2021-05-13 15:00:00,97.64,97.8,97.64,97.8,136044.0,90.1953,90.3431,90.1953,90.3431,136044.0
2021-05-13 15:10:00,97.8,97.8,97.62,97.66,133254.0,90.3431,90.3431,90.1768,90.2138,133254.0
2021-05-13 15:20:00,97.68,97.77,97.59,97.75,100728.0,90.2323,90.3154,90.1491,90.2969,100728.0
2021-05-13 15:30:00,97.79,97.86,97.77,97.84,113989.0,90.3339,90.3985,90.3154,90.3801,113989.0
2021-05-13 15:40:00,97.84,97.92,97.81,97.86,333376.0,90.3801,90.454,90.3524,90.3985,333376.0
2021-05-13 15:50:00,97.86,97.87,97.58,97.58,501864.0,90.3985,90.4078,90.1399,90.1399,501864.0
2021-05-14 09:30:00,98.39,98.52,98.38,98.42,158182.0,90.8881,91.0082,90.8789,90.9159,158182.0
2021-05-14 09:40:00,98.42,98.55,98.41,98.5,160785.0,90.9159,91.0359,90.9066,90.9898,160785.0
2021-05-14 09:50:00,98.49,98.69,98.47,98.69,512045.0,90.9805,91.1653,90.962,91.1653,512045.0
2021-05-14 10:00:00,98.69,98.72,98.56,98.59,114111.0,91.1653,91.193,91.0452,91.0729,114111.0
2021-05-14 10:10:00,98.59,98.72,98.59,98.66,70858.0,91.0729,91.193,91.0729,91.1376,70858.0
2021-05-14 10:20:00,98.67,98.78,98.63,98.63,44738.0,91.1468,91.2484,91.1098,91.1098,44738.0
2021-05-14 10:30:00,98.63,98.76,98.62,98.66,71177.0,91.1098,91.2299,91.1006,91.1376,71177.0
2021-05-14 10:40:00,98.66,98.76,98.58,98.76,79186.0,91.1376,91.2299,91.0637,91.2299,79186.0
2021-05-14 10:50:00,98.76,98.8,98.74,98.79,124415.0,91.2299,91.2669,91.2115,91.2576,124415.0
2021-05-14 11:00:00,98.79,98.8,98.7,98.72,249684.0,91.2576,91.2669,91.1745,91.193,249684.0
2021-05-14 11:10:00,98.72,98.87,98.72,98.86,328869.0,91.193,91.3315,91.193,91.3223,328869.0
2021-05-14 11:20:00,98.86,98.9,98.85,98.87,615862.0,91.3223,91.3593,91.3131,91.3315,615862.0
2021-05-14 11:30:00,98.87,98.91,98.85,98.89,282407.0,91.3315,91.3685,91.3131,91.35,282407.0
2021-05-14 11:40:00,98.89,98.92,98.86,98.89,302032.0,91.35,91.3777,91.3223,91.35,302032.0
2021-05-14 11:50:00,98.89,98.9,98.82,98.84,316417.0,91.35,91.3593,91.2854,91.3038,316417.0
2021-05-14 12:00:00,98.84,98.91,98.82,98.89,340392.0,91.3038,91.3685,91.2854,91.35,340392.0
2021-05-14 12:10:00,98.89,98.96,98.88,98.96,372352.0,91.35,91.4147,91.3408,91.4147,372352.0
2021-05-14 12:20:00,98.96,98.98,98.93,98.94,317972.0,91.4147,91.4332,91.387,91.3962,317972.0
2021-05-14 12:30:00,98.94,98.96,98.89,98.91,466997.0,91.3962,91.4147,91.35,91.3685,466997.0
2021-05-14 12:40:00,98.9,98.95,98.9,98.95,365686.0,91.3593,91.4054,91.3593,91.4054,365686.0
2021-05-14 12:50:00,98.95,98.99,98.94,98.97,310989.0,91.4054,91.4424,91.3962,91.4239,310989.0
2021-05-14 13:00:00,98.97,99.0,98.93,98.96,443593.0,91.4239,91.4516,91.387,91.4147,443593.0
2021-05-14 13:10:00,98.96,98.96,98.92,98.93,392912.0,91.4147,91.4147,91.3777,91.387,392912.0
2021-05-14 13:20:00,98.93,98.99,98.92,98.98,325191.0,91.387,91.4424,91.3777,91.4332,325191.0
2021-05-14 13:30:00,98.98,99.01,98.92,98.95,295571.0,91.4332,91.4609,91.3777,91.4054,295571.0
2021-05-14 13:40:00,98.94,98.97,98.93,98.95,274839.0,91.3962,91.4239,91.387,91.4054,274839.0
2021-05-14 13:50:00,98.96,98.99,98.94,98.96,355478.0,91.4147,91.4424,91.3962,91.4147,355478.0
2021-05-14 14:00:00,98.96,99.03,98.94,99.01,335873.0,91.4147,91.4793,91.3962,91.4609,335873.0
2021-05-14 14:10:00,99.02,99.09,99.01,99.06,344921.0,91.4701,91.5348,91.4609,91.5071,344921.0
2021-05-14 14:20:00,99.06,99.07,99.03,99.06,313921.0,91.5071,91.5163,91.4793,91.5071,313921.0
2021-05-14 14:30:00,99.06,99.12,99.06,99.11,311087.0,91.5071,91.5625,91.5071,91.5532,311087.0
2021-05-14 14:40:00,99.11,99.17,99.1,99.16,384354.0,91.5532,91.6087,91.544,91.5994,384354.0
2021-05-14 14:50:00,99.16,99.23,99.14,99.17,382430.0,91.5994,91.6641,91.581,91.6087,382430.0
2021-05-14 15:00:00,99.17,99.17,99.06,99.13,442118.0,91.6087,91.6087,91.5071,91.5717,442118.0
2021-05-14 15:10:00,99.13,99.19,99.1,99.15,440124.0,91.5717,91.6271,91.544,91.5902,440124.0
2021-05-14 15:20:00,99.15,99.17,99.09,99.15,390428.0,91.5902,91.6087,91.5348,91.5902,390428.0
2021-05-14 15:30:00,99.16,99.16,99.05,99.09,204320.0,91.5994,91.5994,91.4978,91.5348,204320.0
2021-05-14 15:40:00,99.1,99.18,99.07,99.16,189037.0,91.544,91.6179,91.5163,91.5994,189037.0
2021-05-14 15:50:00,99.16,99.26,99.08,99.08,720759.0,91.5994,91.6918,91.5255,91.5255,720759.0
2021-05-17 09:30:00,98.67,98.88,98.65,98.87,76907.0,91.1468,91.3408,91.1283,91.3315,76907.0
2021-05-17 09:40:00,98.88,98.92,98.72,98.72,121015.0,91.3408,91.3777,91.193,91.193,121015.0
2021-05-17 09:50:00,98.68,98.72,98.54,98.65,35161.0,91.156,91.193,91.0267,91.1283,35161.0
2021-05-17 10:00:00,98.64,98.66,98.5,98.53,51535.0,91.1191,91.1376,90.9898,91.0175,51535.0
2021-05-17 10:10:00,98.54,98.8,98.51,98.79,31656.0,91.0267,91.2669,90.999,91.2576,31656.0
2021-05-17 10:20:00,98.78,98.83,98.58,98.58,38246.0,91.2484,91.2946,91.0637,91.0637,38246.0
2021-05-17 10:30:00,98.58,98.81,98.52,98.78,47748.0,91.0637,91.2761,91.0082,91.2484,47748.0
2021-05-17 10:40:00,98.78,98.81,98.67,98.74,63280.0,91.2484,91.2761,91.1468,91.2115,63280.0
2021-05-17 10:50:00,98.78,98.8,98.7,98.72,18621.0,91.2484,91.2669,91.1745,91.193,18621.0
2021-05-17 11:00:00,98.72,98.76,98.59,98.61,45556.0,91.193,91.2299,91.0729,91.0914,45556.0
2021-05-17 11:10:00,98.59,98.69,98.51,98.61,39463.0,91.0729,91.1653,90.999,91.0914,39463.0
2021-05-17 11:20:00,98.62,98.71,98.6,98.61,27623.0,91.1006,91.1837,91.0821,91.0914,27623.0
2021-05-17 11:30:00,98.6,98.65,98.52,98.58,31828.0,91.0821,91.1283,91.0082,91.0637,31828.0
2021-05-17 11:40:00,98.59,98.7,98.57,98.64,24777.0,91.0729,91.1745,91.0544,91.1191,24777.0
2021-05-17 11:50:00,98.63,98.64,98.53,98.58,23212.0,91.1098,91.1191,91.0175,91.0637,23212.0
2021-05-17 12:00:00,98.57,98.61,98.52,98.55,98693.0,91.0544,91.0914,91.0082,91.0359,98693.0
2021-05-17 12:10:00,98.55,98.65,98.53,98.64,64657.0,91.0359,91.1283,91.0175,91.1191,64657.0
2021-05-17 12:20:00,98.63,98.67,98.63,98.67,10456.0,91.1098,91.1468,91.1098,91.1468,10456.0
2021-05-17 12:30:00,98.66,98.72,98.6,98.72,22167.0,91.1376,91.193,91.0821,91.193,22167.0
2021-05-17 12:40:00,98.72,98.77,98.69,98.69,20308.0,91.193,91.2392,91.1653,91.1653,20308.0
2021-05-17 12:50:00,98.7,98.72,98.63,98.65,13782.0,91.1745,91.193,91.1098,91.1283,13782.0
2021-05-17 13:00:00,98.64,98.71,98.63,98.63,12962.0,91.1191,91.1837,91.1098,91.1098,12962.0
2021-05-17 13:10:00,98.62,98.64,98.54,98.55,25359.0,91.1006,91.1191,91.0267,91.0359,25359.0
2021-05-17 13:20:00,98.55,98.58,98.5,98.55,31716.0,91.0359,91.0637,90.9898,91.0359,31716.0
2021-05-17 13:30:00,98.53,98.61,98.48,98.55,41559.0,91.0175,91.0914,90.9713,91.0359,41559.0
2021-05-17 13:40:00,98.55,98.58,98.42,98.56,34375.0,91.0359,91.0637,90.9159,91.0452,34375.0
2021-05-17 13:50:00,98.56,98.58,98.51,98.56,25231.0,91.0452,91.0637,90.999,91.0452,25231.0
2021-05-17 14:00:00,98.55,98.65,98.53,98.64,167714.0,91.0359,91.1283,91.0175,91.1191,167714.0
2021-05-17 14:10:00,98.66,98.66,98.6,98.63,19788.0,91.1376,91.1376,91.0821,91.1098,19788.0
2021-05-17 14:20:00,98.62,98.67,98.62,98.66,16131.0,91.1006,91.1468,91.1006,91.1376,16131.0
2021-05-17 14:30:00,98.67,98.73,98.59,98.6,20918.0,91.1468,91.2022,91.0729,91.0821,20918.0
2021-05-17 14:40:00,98.6,98.67,98.6,98.67,17930.0,91.0821,91.1468,91.0821,91.1468,17930.0
2021-05-17 14:50:00,98.67,98.81,98.67,98.81,14508.0,91.1468,91.2761,91.1468,91.2761,14508.0
2021-05-17 15:00:00,98.81,98.9,98.77,98.88,34446.0,91.2761,91.3593,91.2392,91.3408,34446.0
2021-05-17 15:10:00,98.88,98.91,98.81,98.81,129878.0,91.3408,91.3685,91.2761,91.2761,129878.0
2021-05-17 15:20:00,98.82,98.83,98.73,98.78,27136.0,91.2854,91.2946,91.2022,91.2484,27136.0
2021-05-17 15:30:00,98.77,98.84,98.75,98.77,38797.0,91.2392,91.3038,91.2207,91.2392,38797.0
2021-05-17 15:40:00,98.77,98.91,98.77,98.82,29556.0,91.2392,91.3685,91.2392,91.2854,29556.0
2021-05-17 15:50:00,98.83,98.9,98.8,98.89,248159.0,91.2946,91.3593,91.2669,91.35,248159.0
2021-05-18 09:30:00,99.25,99.37,99.15,99.35,32639.0,91.6826,91.7934,91.5902,91.7749,32639.0
2021-05-18 09:40:00,99.38,99.38,99.17,99.23,74306.0,91.8027,91.8027,91.6087,91.6641,74306.0
2021-05-18 09:50:00,99.23,99.27,99.15,99.19,38504.0,91.6641,91.701,91.5902,91.6271,38504.0
2021-05-18 10:00:00,99.19,99.21,99.03,99.16,36455.0,91.6271,91.6456,91.4793,91.5994,36455.0
2021-05-18 10:10:00,99.16,99.25,99.13,99.2,21510.0,91.5994,91.6826,91.5717,91.6364,21510.0
2021-05-18 10:20:00,99.2,99.37,99.2,99.37,13432.0,91.6364,91.7934,91.6364,91.7934,13432.0
2021-05-18 10:30:00,99.37,99.38,99.35,99.35,10244.0,91.7934,91.8027,91.7749,91.7749,10244.0
2021-05-18 10:40:00,99.34,99.41,99.28,99.41,15172.0,91.7657,91.8304,91.7103,91.8304,15172.0
2021-05-18 10:50:00,99.42,99.43,99.34,99.37,31246.0,91.8396,91.8488,91.7657,91.7934,31246.0
2021-05-18 11:00:00,99.37,99.38,99.33,99.34,12274.0,91.7934,91.8027,91.7565,91.7657,12274.0
2021-05-18 11:10:00,99.34,99.38,99.34,99.35,13305.0,91.7657,91.8027,91.7657,91.7749,13305.0
2021-05-18 11:20:00,99.35,99.38,99.33,99.36,9147.0,91.7749,91.8027,91.7565,91.7842,9147.0
2021-05-18 11:30:00,99.35,99.35,99.2,99.27,14809.0,91.7749,91.7749,91.6364,91.701,14809.0
2021-05-18 11:40:00,99.27,99.28,99.17,99.28,19309.0,91.701,91.7103,91.6087,91.7103,19309.0
2021-05-18 11:50:00,99.27,99.27,99.17,99.17,9612.0,91.701,91.701,91.6087,91.6087,9612.0
2021-05-18 12:00:00,99.17,99.21,99.15,99.19,13794.0,91.6087,91.6456,91.5902,91.6271,13794.0
2021-05-18 12:10:00,99.18,99.23,99.17,99.18,16956.0,91.6179,91.6641,91.6087,91.6179,16956.0
2021-05-18 12:20:00,99.19,99.3,99.19,99.3,18163.0,91.6271,91.7288,91.6271,91.7288,18163.0
2021-05-18 12:30:00,99.3,99.31,99.27,99.29,12008.0,91.7288,91.738,91.701,91.7195,12008.0
2021-05-18 12:40:00,99.3,99.33,99.3,99.33,9124.0,91.7288,91.7565,91.7288,91.7565,9124.0
2021-05-18 12:50:00,99.32,99.33,99.25,99.28,19048.0,91.7472,91.7565,91.6826,91.7103,19048.0
2021-05-18 13:00:00,99.28,99.3,99.23,99.26,26354.0,91.7103,91.7288,91.6641,91.6918,26354.0
2021-05-18 13:10:00,99.26,99.28,99.24,99.25,9277.0,91.6918,91.7103,91.6733,91.6826,9277.0
2021-05-18 13:20:00,99.26,99.35,99.25,99.35,41142.0,91.6918,91.7749,91.6826,91.7749,41142.0
2021-05-18 13:30:00,99.36,99.37,99.29,99.31,18405.0,91.7842,91.7934,91.7195,91.738,18405.0
2021-05-18 13:40:00,99.32,99.32,99.26,99.27,25980.0,91.7472,91.7472,91.6918,91.701,25980.0
2021-05-18 13:50:00,99.26,99.28,99.24,99.26,11542.0,91.6918,91.7103,91.6733,91.6918,11542.0
2021-05-18 14:00:00,99.25,99.26,99.19,99.22,18523.0,91.6826,91.6918,91.6271,91.6549,18523.0
2021-05-18 14:10:00,99.22,99.29,99.22,99.23,19424.0,91.6549,91.7195,91.6549,91.6641,19424.0
2021-05-18 14:20:00,99.25,99.25,99.15,99.15,28044.0,91.6826,91.6826,91.5902,91.5902,28044.0
2021-05-18 14:30:00,99.16,99.17,98.97,98.99,39365.0,91.5994,91.6087,91.4239,91.4424,39365.0
2021-05-18 14:40:00,98.99,99.02,98.87,98.94,36606.0,91.4424,91.4701,91.3315,91.3962,36606.0
2021-05-18 14:50:00,98.94,99.05,98.92,99.05,26601.0,91.3962,91.4978,91.3777,91.4978,26601.0
2021-05-18 15:00:00,99.05,99.11,99.03,99.11,23692.0,91.4978,91.5532,91.4793,91.5532,23692.0
2021-05-18 15:10:00,99.12,99.13,99.03,99.09,56235.0,91.5625,91.5717,91.4793,91.5348,56235.0
2021-05-18 15:20:00,99.11,99.14,99.08,99.14,18774.0,91.5532,91.581,91.5255,91.581,18774.0
2021-05-18 15:30:00,99.14,99.19,99.11,99.14,36800.0,91.581,91.6271,91.5532,91.581,36800.0
2021-05-18 15:40:00,99.15,99.18,98.93,98.95,88404.0,91.5902,91.6179,91.387,91.4054,88404.0
2021-05-18 15:50:00,98.95,98.95,98.65,98.68,173856.0,91.4054,91.4054,91.1283,91.156,173856.0
2021-05-19 09:30:00,97.47,97.6,97.29,97.36,137014.0,90.0383,90.1584,89.872,89.9367,137014.0
2021-05-19 09:40:00,97.36,97.55,97.23,97.42,100494.0,89.9367,90.1122,89.8166,89.9921,100494.0
2021-05-19 09:50:00,97.45,97.64,97.44,97.51,65017.0,90.0198,90.1953,90.0106,90.0752,65017.0
2021-05-19 10:00:00,97.5,97.57,97.2,97.22,117754.0,90.066,90.1307,89.7889,89.8073,117754.0
2021-05-19 10:10:00,97.21,97.36,97.09,97.33,117466.0,89.7981,89.9367,89.6873,89.909,117466.0
2021-05-19 10:20:00,97.33,97.54,97.23,97.54,149256.0,89.909,90.1029,89.8166,90.1029,149256.0
2021-05-19 10:30:00,97.53,97.55,97.28,97.28,152439.0,90.0937,90.1122,89.8628,89.8628,152439.0
2021-05-19 10:40:00,97.25,97.5,97.21,97.46,72641.0,89.8351,90.066,89.7981,90.029,72641.0
2021-05-19 10:50:00,97.45,97.63,97.44,97.56,345740.0,90.0198,90.1861,90.0106,90.1214,345740.0
2021-05-19 11:00:00,97.55,97.75,97.44,97.72,337570.0,90.1122,90.2969,90.0106,90.2692,337570.0
2021-05-19 11:10:00,97.72,97.75,97.62,97.63,294535.0,90.2692,90.2969,90.1768,90.1861,294535.0
2021-05-19 11:20:00,97.63,97.84,97.63,97.75,321726.0,90.1861,90.3801,90.1861,90.2969,321726.0
2021-05-19 11:30:00,97.74,97.77,97.64,97.72,211860.0,90.2877,90.3154,90.1953,90.2692,211860.0
2021-05-19 11:40:00,97.71,97.73,97.62,97.71,91301.0,90.26,90.2785,90.1768,90.26,91301.0
2021-05-19 11:50:00,97.71,97.88,97.67,97.84,49588.0,90.26,90.417,90.223,90.3801,49588.0
2021-05-19 12:00:00,97.85,97.91,97.77,97.87,50800.0,90.3893,90.4447,90.3154,90.4078,50800.0
2021-05-19 12:10:00,97.89,98.01,97.89,98.0,9775.0,90.4263,90.5371,90.4263,90.5279,9775.0
2021-05-19 12:20:00,98.01,98.06,97.95,97.97,38170.0,90.5371,90.5833,90.4817,90.5002,38170.0
2021-05-19 12:30:00,97.98,98.03,97.94,98.0,49819.0,90.5094,90.5556,90.4724,90.5279,49819.0
2021-05-19 12:40:00,98.0,98.07,97.97,97.99,53002.0,90.5279,90.5925,90.5002,90.5186,53002.0
2021-05-19 12:50:00,97.99,98.06,97.97,98.0,15265.0,90.5186,90.5833,90.5002,90.5279,15265.0
2021-05-19 13:00:00,98.01,98.22,98.01,98.17,71375.0,90.5371,90.7311,90.5371,90.6849,71375.0
2021-05-19 13:10:00,98.17,98.26,98.17,98.23,26132.0,90.6849,90.7681,90.6849,90.7403,26132.0
2021-05-19 13:20:00,98.23,98.23,98.11,98.17,12513.0,90.7403,90.7403,90.6295,90.6849,12513.0
2021-05-19 13:30:00,98.15,98.15,97.96,98.06,16100.0,90.6664,90.6664,90.4909,90.5833,16100.0
2021-05-19 13:40:00,98.06,98.08,98.01,98.08,6371.0,90.5833,90.6018,90.5371,90.6018,6371.0
2021-05-19 13:50:00,98.09,98.16,98.06,98.06,12233.0,90.611,90.6757,90.5833,90.5833,12233.0
2021-05-19 14:00:00,98.06,98.2,97.66,97.81,70656.0,90.5833,90.7126,90.2138,90.3524,70656.0
2021-05-19 14:10:00,97.77,97.8,97.58,97.72,58741.0,90.3154,90.3431,90.1399,90.2692,58741.0
2021-05-19 14:20:00,97.72,98.24,97.72,98.13,118370.0,90.2692,90.7496,90.2692,90.648,118370.0
2021-05-19 14:30:00,98.13,98.23,97.81,97.82,80270.0,90.648,90.7403,90.3524,90.3616,80270.0
2021-05-19 14:40:00,97.85,97.86,97.66,97.72,54543.0,90.3893,90.3985,90.2138,90.2692,54543.0
2021-05-19 14:50:00,97.73,97.88,97.67,97.72,46801.0,90.2785,90.417,90.223,90.2692,46801.0
2021-05-19 15:00:00,97.72,97.83,97.58,97.82,66410.0,90.2692,90.3708,90.1399,90.3616,66410.0
2021-05-19 15:10:00,97.81,97.92,97.79,97.89,28251.0,90.3524,90.454,90.3339,90.4263,28251.0
2021-05-19 15:20:00,97.9,98.12,97.84,98.06,88631.0,90.4355,90.6387,90.3801,90.5833,88631.0
2021-05-19 15:30:00,98.04,98.04,97.89,97.98,51578.0,90.5648,90.5648,90.4263,90.5094,51578.0
2021-05-19 15:40:00,97.98,98.0,97.81,97.88,60348.0,90.5094,90.5279,90.3524,90.417,60348.0
2021-05-19 15:50:00,97.88,98.23,97.85,98.19,294542.0,90.417,90.7403,90.3893,90.7034,294542.0
2021-05-20 09:30:00,98.57,98.71,98.53,98.64,79975.0,91.0544,91.1837,91.0175,91.1191,79975.0
2021-05-20 09:40:00,98.64,98.87,98.64,98.87,111073.0,91.1191,91.3315,91.1191,91.3315,111073.0
2021-05-20 09:50:00,98.87,98.89,98.81,98.85,54134.0,91.3315,91.35,91.2761,91.3131,54134.0
2021-05-20 10:00:00,98.87,98.99,98.84,98.85,27061.0,91.3315,91.4424,91.3038,91.3131,27061.0
2021-05-20 10:10:00,98.85,98.93,98.85,98.92,66614.0,91.3131,91.387,91.3131,91.3777,66614.0
2021-05-20 10:20:00,98.93,98.98,98.91,98.97,49925.0,91.387,91.4332,91.3685,91.4239,49925.0
2021-05-20 10:30:00,98.98,99.0,98.91,98.95,29618.0,91.4332,91.4516,91.3685,91.4054,29618.0
2021-05-20 10:40:00,98.95,99.06,98.92,99.01,47961.0,91.4054,91.5071,91.3777,91.4609,47961.0
2021-05-20 10:50:00,99.02,99.06,99.01,99.02,21571.0,91.4701,91.5071,91.4609,91.4701,21571.0
2021-05-20 11:00:00,99.02,99.08,99.02,99.08,12964.0,91.4701,91.5255,91.4701,91.5255,12964.0
2021-05-20 11:10:00,99.08,99.11,99.07,99.11,27796.0,91.5255,91.5532,91.5163,91.5532,27796.0
2021-05-20 11:20:00,99.11,99.22,99.1,99.22,38639.0,91.5532,91.6549,91.544,91.6549,38639.0
2021-05-20 11:30:00,99.23,99.34,99.22,99.34,32389.0,91.6641,91.7657,91.6549,91.7657,32389.0
2021-05-20 11:40:00,99.35,99.48,99.35,99.48,34509.0,91.7749,91.895,91.7749,91.895,34509.0
2021-05-20 11:50:00,99.48,99.5,99.38,99.39,38793.0,91.895,91.9135,91.8027,91.8119,38793.0
2021-05-20 12:00:00,99.39,99.39,99.25,99.28,29578.0,91.8119,91.8119,91.6826,91.7103,29578.0
2021-05-20 12:10:00,99.28,99.31,99.23,99.25,25269.0,91.7103,91.738,91.6641,91.6826,25269.0
2021-05-20 12:20:00,99.25,99.26,99.18,99.19,18263.0,91.6826,91.6918,91.6179,91.6271,18263.0
2021-05-20 12:30:00,99.21,99.24,99.07,99.12,31735.0,91.6456,91.6733,91.5163,91.5625,31735.0
2021-05-20 12:40:00,99.1,99.17,99.08,99.17,22382.0,91.544,91.6087,91.5255,91.6087,22382.0
2021-05-20 12:50:00,99.17,99.24,99.17,99.23,6838.0,91.6087,91.6733,91.6087,91.6641,6838.0
2021-05-20 13:00:00,99.19,99.27,99.19,99.27,10650.0,91.6271,91.701,91.6271,91.701,10650.0
2021-05-20 13:10:00,99.27,99.31,99.27,99.29,19380.0,91.701,91.738,91.701,91.7195,19380.0
2021-05-20 13:20:00,99.31,99.33,99.28,99.31,85316.0,91.738,91.7565,91.7103,91.738,85316.0
2021-05-20 13:30:00,99.31,99.32,99.3,99.3,16276.0,91.738,91.7472,91.7288,91.7288,16276.0
2021-05-20 13:40:00,99.3,99.32,99.29,99.32,8939.0,91.7288,91.7472,91.7195,91.7472,8939.0
2021-05-20 13:50:00,99.32,99.32,99.13,99.24,43659.0,91.7472,91.7472,91.5717,91.6733,43659.0
2021-05-20 14:00:00,99.25,99.3,99.24,99.29,21534.0,91.6826,91.7288,91.6733,91.7195,21534.0
2021-05-20 14:10:00,99.29,99.3,99.23,99.28,7880.0,91.7195,91.7288,91.6641,91.7103,7880.0
2021-05-20 14:20:00,99.29,99.32,99.25,99.32,27063.0,91.7195,91.7472,91.6826,91.7472,27063.0
2021-05-20 14:30:00,99.33,99.34,99.27,99.32,16287.0,91.7565,91.7657,91.701,91.7472,16287.0
2021-05-20 14:40:00,99.31,99.34,99.3,99.34,7044.0,91.738,91.7657,91.7288,91.7657,7044.0
2021-05-20 14:50:00,99.34,99.39,99.32,99.36,24478.0,91.7657,91.8119,91.7472,91.7842,24478.0
2021-05-20 15:00:00,99.35,99.39,99.29,99.35,24271.0,91.7749,91.8119,91.7195,91.7749,24271.0
2021-05-20 15:10:00,99.36,99.46,99.36,99.44,12534.0,91.7842,91.8766,91.7842,91.8581,12534.0
2021-05-20 15:20:00,99.45,99.56,99.45,99.56,17586.0,91.8673,91.9689,91.8673,91.9689,17586.0
2021-05-20 15:30:00,99.56,99.56,99.44,99.44,47334.0,91.9689,91.9689,91.8581,91.8581,47334.0
2021-05-20 15:40:00,99.44,99.47,99.36,99.36,88955.0,91.8581,91.8858,91.7842,91.7842,88955.0
2021-05-20 15:50:00,99.37,99.44,99.28,99.33,184535.0,91.7934,91.8581,91.7103,91.7565,184535.0
2021-05-21 09:30:00,99.64,99.73,99.64,99.68,121063.0,92.0428,92.126,92.0428,92.0798,121063.0
2021-05-21 09:40:00,99.67,99.72,99.57,99.64,42074.0,92.0705,92.1167,91.9782,92.0428,42074.0
2021-05-21 09:50:00,99.63,99.79,99.58,99.79,50415.0,92.0336,92.1814,91.9874,92.1814,50415.0
2021-05-21 10:00:00,99.8,99.8,99.61,99.66,53273.0,92.1906,92.1906,92.0151,92.0613,53273.0
2021-05-21 10:10:00,99.67,99.72,99.52,99.54,29389.0,92.0705,92.1167,91.932,91.9505,29389.0
2021-05-21 10:20:00,99.54,99.58,99.51,99.52,29949.0,91.9505,91.9874,91.9227,91.932,29949.0
2021-05-21 10:30:00,99.5,99.62,99.44,99.48,80949.0,91.9135,92.0244,91.8581,91.895,80949.0
2021-05-21 10:40:00,99.47,99.49,99.42,99.46,84210.0,91.8858,91.9043,91.8396,91.8766,84210.0
2021-05-21 10:50:00,99.47,99.55,99.45,99.55,19184.0,91.8858,91.9597,91.8673,91.9597,19184.0
2021-05-21 11:00:00,99.56,99.57,99.49,99.54,25686.0,91.9689,91.9782,91.9043,91.9505,25686.0
2021-05-21 11:10:00,99.54,99.57,99.51,99.56,20106.0,91.9505,91.9782,91.9227,91.9689,20106.0
2021-05-21 11:20:00,99.56,99.58,99.38,99.39,160781.0,91.9689,91.9874,91.8027,91.8119,160781.0
2021-05-21 11:30:00,99.39,99.47,99.37,99.43,89091.0,91.8119,91.8858,91.7934,91.8488,89091.0
2021-05-21 11:40:00,99.42,99.46,99.38,99.39,27622.0,91.8396,91.8766,91.8027,91.8119,27622.0
2021-05-21 11:50:00,99.39,99.42,99.27,99.29,24141.0,91.8119,91.8396,91.701,91.7195,24141.0
2021-05-21 12:00:00,99.28,99.34,99.15,99.15,187440.0,91.7103,91.7657,91.5902,91.5902,187440.0
2021-05-21 12:10:00,99.14,99.23,99.14,99.2,16601.0,91.581,91.6641,91.581,91.6364,16601.0
2021-05-21 12:20:00,99.2,99.24,99.17,99.23,12053.0,91.6364,91.6733,91.6087,91.6641,12053.0
2021-05-21 12:30:00,99.23,99.25,99.19,99.22,12882.0,91.6641,91.6826,91.6271,91.6549,12882.0
2021-05-21 12:40:00,99.23,99.27,99.15,99.17,8950.0,91.6641,91.701,91.5902,91.6087,8950.0
2021-05-21 12:50:00,99.18,99.18,98.99,99.09,21612.0,91.6179,91.6179,91.4424,91.5348,21612.0
2021-05-21 13:00:00,99.08,99.16,99.07,99.12,21045.0,91.5255,91.5994,91.5163,91.5625,21045.0
2021-05-21 13:10:00,99.12,99.15,99.08,99.09,19786.0,91.5625,91.5902,91.5255,91.5348,19786.0
2021-05-21 13:20:00,99.1,99.2,99.09,99.2,29407.0,91.544,91.6364,91.5348,91.6364,29407.0
2021-05-21 13:30:00,99.2,99.3,99.2,99.3,39219.0,91.6364,91.7288,91.6364,91.7288,39219.0
2021-05-21 13:40:00,99.29,99.3,99.24,99.25,26700.0,91.7195,91.7288,91.6733,91.6826,26700.0
2021-05-21 13:50:00,99.27,99.29,99.25,99.28,8125.0,91.701,91.7195,91.6826,91.7103,8125.0
2021-05-21 14:00:00,99.29,99.36,99.25,99.34,38905.0,91.7195,91.7842,91.6826,91.7657,38905.0
2021-05-21 14:10:00,99.34,99.38,99.32,99.34,26120.0,91.7657,91.8027,91.7472,91.7657,26120.0
2021-05-21 14:20:00,99.33,99.34,99.24,99.26,32184.0,91.7565,91.7657,91.6733,91.6918,32184.0
2021-05-21 14:30:00,99.26,99.31,99.17,99.21,44073.0,91.6918,91.738,91.6087,91.6456,44073.0
2021-05-21 14:40:00,99.22,99.29,99.21,99.27,86651.0,91.6549,91.7195,91.6456,91.701,86651.0
2021-05-21 14:50:00,99.28,99.35,99.28,99.33,75361.0,91.7103,91.7749,91.7103,91.7565,75361.0
2021-05-21 15:00:00,99.33,99.34,99.26,99.32,32484.0,91.7565,91.7657,91.6918,91.7472,32484.0
2021-05-21 15:10:00,99.31,99.42,99.3,99.38,47095.0,91.738,91.8396,91.7288,91.8027,47095.0
2021-05-21 15:20:00,99.39,99.44,99.38,99.41,40214.0,91.8119,91.8581,91.8027,91.8304,40214.0
2021-05-21 15:30:00,99.41,99.41,99.3,99.32,121281.0,91.8304,91.8304,91.7288,91.7472,121281.0
2021-05-21 15:40:00,99.31,99.33,99.18,99.27,128836.0,91.738,91.7565,91.6179,91.701,128836.0
2021-05-21 15:50:00,99.28,99.32,99.13,99.19,302458.0,91.7103,91.7472,91.5717,91.6271,302458.0
2021-05-24 09:30:00,99.61,99.75,99.59,99.73,102502.0,92.0151,92.1444,91.9966,92.126,102502.0
2021-05-24 09:40:00,99.74,99.81,99.72,99.78,204383.0,92.1352,92.1999,92.1167,92.1722,204383.0
2021-05-24 09:50:00,99.79,99.88,99.77,99.88,68055.0,92.1814,92.2645,92.1629,92.2645,68055.0
2021-05-24 10:00:00,99.89,99.94,99.87,99.92,71909.0,92.2738,92.32,92.2553,92.3015,71909.0
2021-05-24 10:10:00,99.91,100.01,99.9,100.0,52145.0,92.2922,92.3846,92.283,92.3754,52145.0
2021-05-24 10:20:00,100.02,100.07,99.99,100.03,17682.0,92.3939,92.44,92.3661,92.4031,17682.0
2021-05-24 10:30:00,100.03,100.07,100.01,100.06,35898.0,92.4031,92.44,92.3846,92.4308,35898.0
2021-05-24 10:40:00,100.07,100.09,100.02,100.03,29970.0,92.44,92.4585,92.3939,92.4031,29970.0
2021-05-24 10:50:00,100.03,100.08,100.03,100.05,15987.0,92.4031,92.4493,92.4031,92.4216,15987.0
2021-05-24 11:00:00,100.05,100.09,100.04,100.06,28069.0,92.4216,92.4585,92.4123,92.4308,28069.0
2021-05-24 11:10:00,100.07,100.09,100.05,100.09,28414.0,92.44,92.4585,92.4216,92.4585,28414.0
2021-05-24 11:20:00,100.1,100.11,100.07,100.11,29134.0,92.4678,92.477,92.44,92.477,29134.0
2021-05-24 11:30:00,100.11,100.14,100.08,100.08,25889.0,92.477,92.5047,92.4493,92.4493,25889.0
2021-05-24 11:40:00,100.08,100.12,100.07,100.08,23606.0,92.4493,92.4862,92.44,92.4493,23606.0
2021-05-24 11:50:00,100.08,100.08,100.02,100.03,14689.0,92.4493,92.4493,92.3939,92.4031,14689.0
2021-05-24 12:00:00,100.03,100.07,100.02,100.02,11241.0,92.4031,92.44,92.3939,92.3939,11241.0
2021-05-24 12:10:00,100.01,100.04,99.99,100.02,22638.0,92.3846,92.4123,92.3661,92.3939,22638.0
2021-05-24 12:20:00,100.03,100.04,99.97,99.98,15959.0,92.4031,92.4123,92.3477,92.3569,15959.0
2021-05-24 12:30:00,99.98,100.05,99.98,100.04,25017.0,92.3569,92.4216,92.3569,92.4123,25017.0
2021-05-24 12:40:00,100.04,100.06,100.01,100.06,12162.0,92.4123,92.4308,92.3846,92.4308,12162.0
2021-05-24 12:50:00,100.05,100.06,100.02,100.05,7172.0,92.4216,92.4308,92.3939,92.4216,7172.0
2021-05-24 13:00:00,100.05,100.08,100.02,100.03,41253.0,92.4216,92.4493,92.3939,92.4031,41253.0
2021-05-24 13:10:00,100.03,100.08,100.02,100.08,33054.0,92.4031,92.4493,92.3939,92.4493,33054.0
2021-05-24 13:20:00,100.08,100.11,100.06,100.11,10928.0,92.4493,92.477,92.4308,92.477,10928.0
2021-05-24 13:30:00,100.13,100.15,100.12,100.14,10287.0,92.4955,92.5139,92.4862,92.5047,10287.0
2021-05-24 13:40:00,100.14,100.17,100.13,100.17,16622.0,92.5047,92.5324,92.4955,92.5324,16622.0
2021-05-24 13:50:00,100.17,100.17,100.14,100.16,29261.0,92.5324,92.5324,92.5047,92.5232,29261.0
2021-05-24 14:00:00,100.16,100.19,100.16,100.18,8028.0,92.5232,92.5509,92.5232,92.5417,8028.0
2021-05-24 14:10:00,100.19,100.23,100.18,100.23,13250.0,92.5509,92.5878,92.5417,92.5878,13250.0
2021-05-24 14:20:00,100.23,100.24,100.21,100.22,26316.0,92.5878,92.5971,92.5694,92.5786,26316.0
2021-05-24 14:30:00,100.22,100.25,100.22,100.25,13923.0,92.5786,92.6063,92.5786,92.6063,13923.0
2021-05-24 14:40:00,100.25,100.28,100.25,100.27,17387.0,92.6063,92.634,92.6063,92.6248,17387.0
2021-05-24 14:50:00,100.26,100.27,100.23,100.24,31139.0,92.6156,92.6248,92.5878,92.5971,31139.0
2021-05-24 15:00:00,100.24,100.26,100.23,100.26,17419.0,92.5971,92.6156,92.5878,92.6156,17419.0
2021-05-24 15:10:00,100.25,100.27,100.2,100.21,26918.0,92.6063,92.6248,92.5601,92.5694,26918.0
2021-05-24 15:20:00,100.21,100.23,100.19,100.2,14978.0,92.5694,92.5878,92.5509,92.5601,14978.0
2021-05-24 15:30:00,100.2,100.21,100.18,100.19,17403.0,92.5601,92.5694,92.5417,92.5509,17403.0
2021-05-24 15:40:00,100.19,100.2,100.15,100.17,107819.0,92.5509,92.5601,92.5139,92.5324,107819.0
2021-05-24 15:50:00,100.16,100.16,100.0,100.04,357018.0,92.5232,92.5232,92.3754,92.4123,357018.0
2021-05-25 09:30:00,100.51,100.52,100.39,100.48,149492.0,92.8465,92.8557,92.7356,92.8188,149492.0
2021-05-25 09:40:00,100.48,100.52,100.39,100.39,128320.0,92.8188,92.8557,92.7356,92.7356,128320.0
2021-05-25 09:50:00,100.38,100.38,100.23,100.26,64123.0,92.7264,92.7264,92.5878,92.6156,64123.0
2021-05-25 10:00:00,100.26,100.34,100.25,100.3,58417.0,92.6156,92.6895,92.6063,92.6525,58417.0
2021-05-25 10:10:00,100.3,100.35,100.26,100.27,57211.0,92.6525,92.6987,92.6156,92.6248,57211.0
2021-05-25 10:20:00,100.28,100.36,100.28,100.33,28957.0,92.634,92.7079,92.634,92.6802,28957.0
2021-05-25 10:30:00,100.33,100.34,100.22,100.26,44064.0,92.6802,92.6895,92.5786,92.6156,44064.0
2021-05-25 10:40:00,100.27,100.34,100.23,100.32,42436.0,92.6248,92.6895,92.5878,92.671,42436.0
2021-05-25 10:50:00,100.32,100.34,100.27,100.31,32337.0,92.671,92.6895,92.6248,92.6617,32337.0
2021-05-25 11:00:00,100.31,100.31,100.16,100.19,88420.0,92.6617,92.6617,92.5232,92.5509,88420.0
2021-05-25 11:10:00,100.19,100.25,100.11,100.14,39496.0,92.5509,92.6063,92.477,92.5047,39496.0
2021-05-25 11:20:00,100.13,100.17,100.05,100.06,23207.0,92.4955,92.5324,92.4216,92.4308,23207.0
2021-05-25 11:30:00,100.06,100.08,99.95,100.01,28662.0,92.4308,92.4493,92.3292,92.3846,28662.0
2021-05-25 11:40:00,99.99,100.11,99.98,100.09,113866.0,92.3661,92.477,92.3569,92.4585,113866.0
2021-05-25 11:50:00,100.09,100.14,100.03,100.14,102358.0,92.4585,92.5047,92.4031,92.5047,102358.0
2021-05-25 12:00:00,100.14,100.16,100.08,100.16,25143.0,92.5047,92.5232,92.4493,92.5232,25143.0
2021-05-25 12:10:00,100.16,100.19,100.16,100.19,53220.0,92.5232,92.5509,92.5232,92.5509,53220.0
2021-05-25 12:20:00,100.2,100.22,100.18,100.2,23533.0,92.5601,92.5786,92.5417,92.5601,23533.0
2021-05-25 12:30:00,100.22,100.25,100.19,100.2,11771.0,92.5786,92.6063,92.5509,92.5601,11771.0
2021-05-25 12:40:00,100.21,100.22,100.17,100.18,46880.0,92.5694,92.5786,92.5324,92.5417,46880.0
2021-05-25 12:50:00,100.16,100.23,100.16,100.19,20978.0,92.5232,92.5878,92.5232,92.5509,20978.0
2021-05-25 13:00:00,100.19,100.19,100.05,100.11,97180.0,92.5509,92.5509,92.4216,92.477,97180.0
2021-05-25 13:10:00,100.1,100.2,100.1,100.18,32576.0,92.4678,92.5601,92.4678,92.5417,32576.0
2021-05-25 13:20:00,100.18,100.23,100.18,100.21,21356.0,92.5417,92.5878,92.5417,92.5694,21356.0
2021-05-25 13:30:00,100.21,100.24,100.18,100.22,26484.0,92.5694,92.5971,92.5417,92.5786,26484.0
2021-05-25 13:40:00,100.22,100.22,100.14,100.18,30787.0,92.5786,92.5786,92.5047,92.5417,30787.0
2021-05-25 13:50:00,100.17,100.19,100.14,100.15,7496.0,92.5324,92.5509,92.5047,92.5139,7496.0
2021-05-25 14:00:00,100.17,100.17,100.07,100.1,29326.0,92.5324,92.5324,92.44,92.4678,29326.0
2021-05-25 14:10:00,100.1,100.12,100.07,100.08,30052.0,92.4678,92.4862,92.44,92.4493,30052.0
2021-05-25 14:20:00,100.06,100.09,100.03,100.05,43754.0,92.4308,92.4585,92.4031,92.4216,43754.0
2021-05-25 14:30:00,100.05,100.11,100.03,100.11,44477.0,92.4216,92.477,92.4031,92.477,44477.0
2021-05-25 14:40:00,100.11,100.14,100.08,100.1,28213.0,92.477,92.5047,92.4493,92.4678,28213.0
2021-05-25 14:50:00,100.09,100.11,100.03,100.06,25767.0,92.4585,92.477,92.4031,92.4308,25767.0
2021-05-25 15:00:00,100.04,100.05,99.95,99.95,43978.0,92.4123,92.4216,92.3292,92.3292,43978.0
2021-05-25 15:10:00,99.95,99.99,99.94,99.98,42028.0,92.3292,92.3661,92.32,92.3569,42028.0
2021-05-25 15:20:00,99.98,100.11,99.97,100.05,47217.0,92.3569,92.477,92.3477,92.4216,47217.0
2021-05-25 15:30:00,100.05,100.06,99.96,100.04,66745.0,92.4216,92.4308,92.3384,92.4123,66745.0
2021-05-25 15:40:00,100.03,100.05,99.96,99.96,74656.0,92.4031,92.4216,92.3384,92.3384,74656.0
2021-05-25 15:50:00,99.96,100.04,99.88,100.04,261782.0,92.3384,92.4123,92.2645,92.4123,261782.0
2021-05-26 09:30:00,100.11,100.23,100.11,100.17,77008.0,92.477,92.5878,92.477,92.5324,77008.0
2021-05-26 09:40:00,100.17,100.22,100.03,100.03,77488.0,92.5324,92.5786,92.4031,92.4031,77488.0
2021-05-26 09:50:00,99.99,100.12,99.98,100.03,35575.0,92.3661,92.4862,92.3569,92.4031,35575.0
2021-05-26 10:00:00,100.04,100.09,99.99,100.08,25163.0,92.4123,92.4585,92.3661,92.4493,25163.0
2021-05-26 10:10:00,100.12,100.21,100.09,100.21,15937.0,92.4862,92.5694,92.4585,92.5694,15937.0
2021-05-26 10:20:00,100.2,100.28,100.2,100.23,41023.0,92.5601,92.634,92.5601,92.5878,41023.0
2021-05-26 10:30:00,100.24,100.27,100.21,100.22,22550.0,92.5971,92.6248,92.5694,92.5786,22550.0
2021-05-26 10:40:00,100.25,100.27,100.21,100.24,29000.0,92.6063,92.6248,92.5694,92.5971,29000.0
2021-05-26 10:50:00,100.24,100.25,100.18,100.23,55677.0,92.5971,92.6063,92.5417,92.5878,55677.0
2021-05-26 11:00:00,100.24,100.3,100.24,100.3,11896.0,92.5971,92.6525,92.5971,92.6525,11896.0
2021-05-26 11:10:00,100.28,100.28,100.23,100.24,29739.0,92.634,92.634,92.5878,92.5971,29739.0
2021-05-26 11:20:00,100.23,100.24,100.18,100.21,324028.0,92.5878,92.5971,92.5417,92.5694,324028.0
2021-05-26 11:30:00,100.2,100.21,100.13,100.19,16817.0,92.5601,92.5694,92.4955,92.5509,16817.0
2021-05-26 11:40:00,100.19,100.25,100.18,100.25,24628.0,92.5509,92.6063,92.5417,92.6063,24628.0
2021-05-26 11:50:00,100.25,100.28,100.24,100.27,17457.0,92.6063,92.634,92.5971,92.6248,17457.0
2021-05-26 12:00:00,100.28,100.32,100.27,100.29,34867.0,92.634,92.671,92.6248,92.6433,34867.0
2021-05-26 12:10:00,100.3,100.32,100.29,100.29,25502.0,92.6525,92.671,92.6433,92.6433,25502.0
2021-05-26 12:20:00,100.29,100.31,100.26,100.29,31854.0,92.6433,92.6617,92.6156,92.6433,31854.0
2021-05-26 12:30:00,100.3,100.32,100.29,100.3,14896.0,92.6525,92.671,92.6433,92.6525,14896.0
2021-05-26 12:40:00,100.3,100.33,100.27,100.32,26184.0,92.6525,92.6802,92.6248,92.671,26184.0
2021-05-26 12:50:00,100.32,100.33,100.29,100.3,20247.0,92.671,92.6802,92.6433,92.6525,20247.0
2021-05-26 13:00:00,100.3,100.35,100.23,100.25,39777.0,92.6525,92.6987,92.5878,92.6063,39777.0
2021-05-26 13:10:00,100.26,100.27,100.23,100.25,15687.0,92.6156,92.6248,92.5878,92.6063,15687.0
2021-05-26 13:20:00,100.25,100.29,100.25,100.27,18519.0,92.6063,92.6433,92.6063,92.6248,18519.0
2021-05-26 13:30:00,100.27,100.28,100.23,100.24,22469.0,92.6248,92.634,92.5878,92.5971,22469.0
2021-05-26 13:40:00,100.24,100.25,100.13,100.16,26467.0,92.5971,92.6063,92.4955,92.5232,26467.0
2021-05-26 13:50:00,100.17,100.18,100.11,100.16,23804.0,92.5324,92.5417,92.477,92.5232,23804.0
2021-05-26 14:00:00,100.16,100.19,100.14,100.19,18382.0,92.5232,92.5509,92.5047,92.5509,18382.0
2021-05-26 14:10:00,100.19,100.23,100.19,100.23,21073.0,92.5509,92.5878,92.5509,92.5878,21073.0
2021-05-26 14:20:00,100.24,100.27,100.22,100.25,27505.0,92.5971,92.6248,92.5786,92.6063,27505.0
2021-05-26 14:30:00,100.25,100.26,100.22,100.24,25031.0,92.6063,92.6156,92.5786,92.5971,25031.0
2021-05-26 14:40:00,100.24,100.29,100.24,100.27,12306.0,92.5971,92.6433,92.5971,92.6248,12306.0
2021-05-26 14:50:00,100.27,100.28,100.21,100.23,17473.0,92.6248,92.634,92.5694,92.5878,17473.0
2021-05-26 15:00:00,100.24,100.26,100.21,100.22,7079.0,92.5971,92.6156,92.5694,92.5786,7079.0
2021-05-26 15:10:00,100.22,100.27,100.2,100.27,11693.0,92.5786,92.6248,92.5601,92.6248,11693.0
2021-05-26 15:20:00,100.27,100.3,100.23,100.27,53253.0,92.6248,92.6525,92.5878,92.6248,53253.0
2021-05-26 15:30:00,100.28,100.28,100.23,100.24,13016.0,92.634,92.634,92.5878,92.5971,13016.0
2021-05-26 15:40:00,100.24,100.28,100.23,100.25,61306.0,92.5971,92.634,92.5878,92.6063,61306.0
2021-05-26 15:50:00,100.25,100.26,100.18,100.26,76965.0,92.6063,92.6156,92.5417,92.6156,76965.0
2021-05-27 09:30:00,100.47,100.53,100.44,100.48,93783.0,92.8095,92.865,92.7818,92.8188,93783.0
2021-05-27 09:40:00,100.49,100.52,100.37,100.42,81947.0,92.828,92.8557,92.7172,92.7634,81947.0
2021-05-27 09:50:00,100.42,100.49,100.42,100.47,68069.0,92.7634,92.828,92.7634,92.8095,68069.0
2021-05-27 10:00:00,100.45,100.48,100.39,100.46,22646.0,92.7911,92.8188,92.7356,92.8003,22646.0
2021-05-27 10:10:00,100.48,100.55,100.47,100.53,24087.0,92.8188,92.8834,92.8095,92.865,24087.0
2021-05-27 10:20:00,100.53,100.55,100.49,100.54,19509.0,92.865,92.8834,92.828,92.8742,19509.0
2021-05-27 10:30:00,100.54,100.59,100.54,100.58,21511.0,92.8742,92.9204,92.8742,92.9112,21511.0
2021-05-27 10:40:00,100.57,100.61,100.54,100.59,28556.0,92.9019,92.9389,92.8742,92.9204,28556.0
2021-05-27 10:50:00,100.59,100.59,100.41,100.48,104753.0,92.9204,92.9204,92.7541,92.8188,104753.0
2021-05-27 11:00:00,100.48,100.5,100.43,100.49,45174.0,92.8188,92.8373,92.7726,92.828,45174.0
2021-05-27 11:10:00,100.49,100.49,100.46,100.49,75346.0,92.828,92.828,92.8003,92.828,75346.0
2021-05-27 11:20:00,100.49,100.5,100.36,100.36,44582.0,92.828,92.8373,92.7079,92.7079,44582.0
2021-05-27 11:30:00,100.35,100.4,100.31,100.38,47364.0,92.6987,92.7449,92.6617,92.7264,47364.0
2021-05-27 11:40:00,100.41,100.46,100.41,100.43,24019.0,92.7541,92.8003,92.7541,92.7726,24019.0
2021-05-27 11:50:00,100.43,100.48,100.38,100.47,156443.0,92.7726,92.8188,92.7264,92.8095,156443.0
2021-05-27 12:00:00,100.48,100.5,100.46,100.47,26844.0,92.8188,92.8373,92.8003,92.8095,26844.0
2021-05-27 12:10:00,100.47,100.5,100.47,100.49,89072.0,92.8095,92.8373,92.8095,92.828,89072.0
2021-05-27 12:20:00,100.48,100.5,100.45,100.46,15556.0,92.8188,92.8373,92.7911,92.8003,15556.0
2021-05-27 12:30:00,100.46,100.48,100.44,100.47,25399.0,92.8003,92.8188,92.7818,92.8095,25399.0
2021-05-27 12:40:00,100.47,100.48,100.41,100.42,14632.0,92.8095,92.8188,92.7541,92.7634,14632.0
2021-05-27 12:50:00,100.42,100.46,100.41,100.44,241674.0,92.7634,92.8003,92.7541,92.7818,241674.0
2021-05-27 13:00:00,100.44,100.47,100.43,100.45,35351.0,92.7818,92.8095,92.7726,92.7911,35351.0
2021-05-27 13:10:00,100.45,100.47,100.42,100.46,30083.0,92.7911,92.8095,92.7634,92.8003,30083.0
2021-05-27 13:20:00,100.45,100.46,100.41,100.43,10296.0,92.7911,92.8003,92.7541,92.7726,10296.0
2021-05-27 13:30:00,100.43,100.45,100.34,100.41,97325.0,92.7726,92.7911,92.6895,92.7541,97325.0
2021-05-27 13:40:00,100.41,100.43,100.38,100.42,17189.0,92.7541,92.7726,92.7264,92.7634,17189.0
2021-05-27 13:50:00,100.44,100.45,100.41,100.42,12621.0,92.7818,92.7911,92.7541,92.7634,12621.0
2021-05-27 14:00:00,100.43,100.44,100.34,100.36,406258.0,92.7726,92.7818,92.6895,92.7079,406258.0
2021-05-27 14:10:00,100.36,100.36,100.3,100.31,309994.0,92.7079,92.7079,92.6525,92.6617,309994.0
2021-05-27 14:20:00,100.32,100.38,100.31,100.38,21875.0,92.671,92.7264,92.6617,92.7264,21875.0
2021-05-27 14:30:00,100.38,100.38,100.34,100.34,31895.0,92.7264,92.7264,92.6895,92.6895,31895.0
2021-05-27 14:40:00,100.36,100.36,100.33,100.36,15743.0,92.7079,92.7079,92.6802,92.7079,15743.0
2021-05-27 14:50:00,100.37,100.41,100.35,100.39,33689.0,92.7172,92.7541,92.6987,92.7356,33689.0
2021-05-27 15:00:00,100.39,100.39,100.3,100.32,19036.0,92.7356,92.7356,92.6525,92.671,19036.0
2021-05-27 15:10:00,100.33,100.38,100.31,100.37,23201.0,92.6802,92.7264,92.6617,92.7172,23201.0
2021-05-27 15:20:00,100.35,100.38,100.33,100.37,35072.0,92.6987,92.7264,92.6802,92.7172,35072.0
2021-05-27 15:30:00,100.37,100.42,100.34,100.41,46782.0,92.7172,92.7634,92.6895,92.7541,46782.0
2021-05-27 15:40:00,100.41,100.44,100.38,100.39,64542.0,92.7541,92.7818,92.7264,92.7356,64542.0
2021-05-27 15:50:00,100.39,100.51,100.34,100.34,143512.0,92.7356,92.8465,92.6895,92.6895,143512.0
2021-05-28 09:30:00,100.7,100.76,100.66,100.74,100871.0,93.022,93.0774,92.9851,93.059,100871.0
2021-05-28 09:40:00,100.75,100.82,100.73,100.74,60674.0,93.0682,93.1329,93.0497,93.059,60674.0
2021-05-28 09:50:00,100.74,100.84,100.72,100.83,101625.0,93.059,93.1513,93.0405,93.1421,101625.0
2021-05-28 10:00:00,100.83,100.86,100.78,100.79,49562.0,93.1421,93.1698,93.0959,93.1051,49562.0
2021-05-28 10:10:00,100.79,100.81,100.7,100.7,24975.0,93.1051,93.1236,93.022,93.022,24975.0
2021-05-28 10:20:00,100.71,100.74,100.65,100.66,22499.0,93.0312,93.059,92.9758,92.9851,22499.0
2021-05-28 10:30:00,100.66,100.79,100.66,100.76,25123.0,92.9851,93.1051,92.9851,93.0774,25123.0
2021-05-28 10:40:00,100.75,100.82,100.74,100.75,36791.0,93.0682,93.1329,93.059,93.0682,36791.0
2021-05-28 10:50:00,100.74,100.78,100.74,100.76,30291.0,93.059,93.0959,93.059,93.0774,30291.0
2021-05-28 11:00:00,100.76,100.78,100.74,100.78,40930.0,93.0774,93.0959,93.059,93.0959,40930.0
2021-05-28 11:10:00,100.78,100.82,100.77,100.81,29068.0,93.0959,93.1329,93.0867,93.1236,29068.0
2021-05-28 11:20:00,100.82,100.83,100.8,100.81,46731.0,93.1329,93.1421,93.1144,93.1236,46731.0
2021-05-28 11:30:00,100.83,100.87,100.8,100.86,73924.0,93.1421,93.179,93.1144,93.1698,73924.0
2021-05-28 11:40:00,100.87,100.89,100.84,100.85,55375.0,93.179,93.1975,93.1513,93.1606,55375.0
2021-05-28 11:50:00,100.85,100.89,100.84,100.87,32682.0,93.1606,93.1975,93.1513,93.179,32682.0
2021-05-28 12:00:00,100.87,100.91,100.85,100.89,60911.0,93.179,93.216,93.1606,93.1975,60911.0
2021-05-28 12:10:00,100.88,100.93,100.88,100.92,12314.0,93.1883,93.2345,93.1883,93.2252,12314.0
2021-05-28 12:20:00,100.93,100.93,100.88,100.9,23865.0,93.2345,93.2345,93.1883,93.2068,23865.0
2021-05-28 12:30:00,100.9,100.92,100.88,100.91,33239.0,93.2068,93.2252,93.1883,93.216,33239.0
2021-05-28 12:40:00,100.92,100.92,100.85,100.86,109000.0,93.2252,93.2252,93.1606,93.1698,109000.0
2021-05-28 12:50:00,100.87,100.88,100.85,100.87,14157.0,93.179,93.1883,93.1606,93.179,14157.0
2021-05-28 13:00:00,100.87,100.9,100.86,100.87,16325.0,93.179,93.2068,93.1698,93.179,16325.0
2021-05-28 13:10:00,100.87,100.87,100.81,100.84,20046.0,93.179,93.179,93.1236,93.1513,20046.0
2021-05-28 13:20:00,100.84,100.84,100.8,100.82,28766.0,93.1513,93.1513,93.1144,93.1329,28766.0
2021-05-28 13:30:00,100.82,100.86,100.82,100.82,17992.0,93.1329,93.1698,93.1329,93.1329,17992.0
2021-05-28 13:40:00,100.81,100.84,100.81,100.84,18050.0,93.1236,93.1513,93.1236,93.1513,18050.0
2021-05-28 13:50:00,100.83,100.86,100.82,100.83,16069.0,93.1421,93.1698,93.1329,93.1421,16069.0
2021-05-28 14:00:00,100.83,100.85,100.81,100.81,25234.0,93.1421,93.1606,93.1236,93.1236,25234.0
2021-05-28 14:10:00,100.81,100.82,100.78,100.81,34862.0,93.1236,93.1329,93.0959,93.1236,34862.0
2021-05-28 14:20:00,100.8,100.84,100.8,100.84,26288.0,93.1144,93.1513,93.1144,93.1513,26288.0
2021-05-28 14:30:00,100.84,100.85,100.82,100.84,17951.0,93.1513,93.1606,93.1329,93.1513,17951.0
2021-05-28 14:40:00,100.84,100.87,100.83,100.86,24806.0,93.1513,93.179,93.1421,93.1698,24806.0
2021-05-28 14:50:00,100.86,100.87,100.84,100.84,66593.0,93.1698,93.179,93.1513,93.1513,66593.0
2021-05-28 15:00:00,100.84,100.86,100.81,100.83,39195.0,93.1513,93.1698,93.1236,93.1421,39195.0
2021-05-28 15:10:00,100.82,100.83,100.77,100.81,38388.0,93.1329,93.1421,93.0867,93.1236,38388.0
2021-05-28 15:20:00,100.82,100.82,100.77,100.77,68525.0,93.1329,93.1329,93.0867,93.0867,68525.0
2021-05-28 15:30:00,100.78,100.84,100.75,100.81,46451.0,93.0959,93.1513,93.0682,93.1236,46451.0
2021-05-28 15:40:00,100.81,100.81,100.75,100.78,63229.0,93.1236,93.1236,93.0682,93.0959,63229.0
2021-05-28 15:50:00,100.79,100.8,100.6,100.6,207242.0,93.1051,93.1144,92.9296,92.9296,207242.0
2021-06-01 09:30:00,101.57,101.58,101.33,101.35,232818.0,93.8257,93.8349,93.604,93.6225,232818.0
2021-06-01 09:40:00,101.35,101.38,101.28,101.28,96534.0,93.6225,93.6502,93.5578,93.5578,96534.0
2021-06-01 09:50:00,101.27,101.29,101.17,101.25,109371.0,93.5485,93.567,93.4562,93.5301,109371.0
2021-06-01 10:00:00,101.26,101.31,101.16,101.23,85815.0,93.5393,93.5855,93.4469,93.5116,85815.0
2021-06-01 10:10:00,101.23,101.23,100.97,101.04,102713.0,93.5116,93.5116,93.2714,93.3361,102713.0
2021-06-01 10:20:00,101.03,101.1,100.94,101.1,103035.0,93.3268,93.3915,93.2437,93.3915,103035.0
2021-06-01 10:30:00,101.1,101.17,101.03,101.04,115224.0,93.3915,93.4562,93.3268,93.3361,115224.0
2021-06-01 10:40:00,101.06,101.13,100.93,100.95,50807.0,93.3546,93.4192,93.2345,93.2529,50807.0
2021-06-01 10:50:00,100.96,100.99,100.88,100.98,33883.0,93.2622,93.2899,93.1883,93.2807,33883.0
2021-06-01 11:00:00,100.97,100.99,100.89,100.98,62710.0,93.2714,93.2899,93.1975,93.2807,62710.0
2021-06-01 11:10:00,100.98,101.06,100.97,101.04,54671.0,93.2807,93.3546,93.2714,93.3361,54671.0
2021-06-01 11:20:00,101.04,101.07,101.02,101.03,51521.0,93.3361,93.3638,93.3176,93.3268,51521.0
2021-06-01 11:30:00,101.02,101.12,100.99,101.1,60558.0,93.3176,93.41,93.2899,93.3915,60558.0
2021-06-01 11:40:00,101.11,101.11,101.0,101.04,32862.0,93.4007,93.4007,93.2991,93.3361,32862.0
2021-06-01 11:50:00,101.04,101.08,101.02,101.06,47573.0,93.3361,93.373,93.3176,93.3546,47573.0
2021-06-01 12:00:00,101.07,101.07,100.97,100.99,86735.0,93.3638,93.3638,93.2714,93.2899,86735.0
2021-06-01 12:10:00,100.98,101.0,100.94,100.97,30851.0,93.2807,93.2991,93.2437,93.2714,30851.0
2021-06-01 12:20:00,100.97,101.03,100.95,101.01,20497.0,93.2714,93.3268,93.2529,93.3084,20497.0
2021-06-01 12:30:00,101.0,101.02,100.98,101.0,36998.0,93.2991,93.3176,93.2807,93.2991,36998.0
2021-06-01 12:40:00,101.0,101.05,101.0,101.03,34690.0,93.2991,93.3453,93.2991,93.3268,34690.0
2021-06-01 12:50:00,101.04,101.04,100.95,100.97,30171.0,93.3361,93.3361,93.2529,93.2714,30171.0
2021-06-01 13:00:00,100.97,100.98,100.86,100.91,48575.0,93.2714,93.2807,93.1698,93.216,48575.0
2021-06-01 13:10:00,100.91,100.92,100.85,100.86,199070.0,93.216,93.2252,93.1606,93.1698,199070.0
2021-06-01 13:20:00,100.86,100.88,100.83,100.86,77199.0,93.1698,93.1883,93.1421,93.1698,77199.0
2021-06-01 13:30:00,100.86,100.9,100.86,100.89,31377.0,93.1698,93.2068,93.1698,93.1975,31377.0
2021-06-01 13:40:00,100.89,100.9,100.85,100.89,39369.0,93.1975,93.2068,93.1606,93.1975,39369.0
2021-06-01 13:50:00,100.9,100.96,100.89,100.95,34260.0,93.2068,93.2622,93.1975,93.2529,34260.0
2021-06-01 14:00:00,100.95,101.0,100.92,100.97,58731.0,93.2529,93.2991,93.2252,93.2714,58731.0
2021-06-01 14:10:00,100.97,100.99,100.95,100.99,69938.0,93.2714,93.2899,93.2529,93.2899,69938.0
2021-06-01 14:20:00,100.98,101.04,100.98,101.04,64196.0,93.2807,93.3361,93.2807,93.3361,64196.0
2021-06-01 14:30:00,101.03,101.09,101.02,101.08,70167.0,93.3268,93.3823,93.3176,93.373,70167.0
2021-06-01 14:40:00,101.08,101.11,101.07,101.09,102228.0,93.373,93.4007,93.3638,93.3823,102228.0
2021-06-01 14:50:00,101.09,101.1,101.07,101.1,91305.0,93.3823,93.3915,93.3638,93.3915,91305.0
2021-06-01 15:00:00,101.1,101.11,101.04,101.06,95258.0,93.3915,93.4007,93.3361,93.3546,95258.0
2021-06-01 15:10:00,101.06,101.06,101.01,101.02,67844.0,93.3546,93.3546,93.3084,93.3176,67844.0
2021-06-01 15:20:00,101.02,101.07,101.0,101.0,135511.0,93.3176,93.3638,93.2991,93.2991,135511.0
2021-06-01 15:30:00,101.0,101.0,100.91,100.92,101992.0,93.2991,93.2991,93.216,93.2252,101992.0
2021-06-01 15:40:00,100.92,101.01,100.9,101.01,110992.0,93.2252,93.3084,93.2068,93.3084,110992.0
2021-06-01 15:50:00,101.0,101.0,100.87,100.91,297052.0,93.2991,93.2991,93.179,93.216,297052.0
2021-06-02 09:30:00,101.0,101.01,100.9,100.9,66804.0,93.2991,93.3084,93.2068,93.2068,66804.0
2021-06-02 09:40:00,100.9,101.12,100.9,101.12,17024.0,93.2068,93.41,93.2068,93.41,17024.0
2021-06-02 09:50:00,101.11,101.14,101.06,101.06,32172.0,93.4007,93.4285,93.3546,93.3546,32172.0
2021-06-02 10:00:00,101.06,101.1,101.03,101.1,21620.0,93.3546,93.3915,93.3268,93.3915,21620.0
2021-06-02 10:10:00,101.09,101.14,101.03,101.12,16135.0,93.3823,93.4285,93.3268,93.41,16135.0
2021-06-02 10:20:00,101.11,101.18,101.1,101.15,40189.0,93.4007,93.4654,93.3915,93.4377,40189.0
2021-06-02 10:30:00,101.16,101.17,101.07,101.11,41463.0,93.4469,93.4562,93.3638,93.4007,41463.0
2021-06-02 10:40:00,101.12,101.18,101.12,101.15,30758.0,93.41,93.4654,93.41,93.4377,30758.0
2021-06-02 10:50:00,101.14,101.15,101.1,101.14,8115.0,93.4285,93.4377,93.3915,93.4285,8115.0
2021-06-02 11:00:00,101.14,101.18,101.11,101.17,60225.0,93.4285,93.4654,93.4007,93.4562,60225.0
2021-06-02 11:10:00,101.17,101.27,101.16,101.23,11950.0,93.4562,93.5485,93.4469,93.5116,11950.0
2021-06-02 11:20:00,101.23,101.24,101.2,101.23,3967.0,93.5116,93.5208,93.4839,93.5116,3967.0
2021-06-02 11:30:00,101.24,101.28,101.23,101.25,8818.0,93.5208,93.5578,93.5116,93.5301,8818.0
2021-06-02 11:40:00,101.25,101.27,101.23,101.25,6596.0,93.5301,93.5485,93.5116,93.5301,6596.0
2021-06-02 11:50:00,101.25,101.27,101.21,101.21,18143.0,93.5301,93.5485,93.4931,93.4931,18143.0
2021-06-02 12:00:00,101.22,101.23,101.18,101.22,16367.0,93.5024,93.5116,93.4654,93.5024,16367.0
2021-06-02 12:10:00,101.22,101.23,101.18,101.18,15840.0,93.5024,93.5116,93.4654,93.4654,15840.0
2021-06-02 12:20:00,101.18,101.19,101.1,101.13,20912.0,93.4654,93.4746,93.3915,93.4192,20912.0
2021-06-02 12:30:00,101.13,101.13,101.07,101.11,7605.0,93.4192,93.4192,93.3638,93.4007,7605.0
2021-06-02 12:40:00,101.11,101.15,101.1,101.14,10133.0,93.4007,93.4377,93.3915,93.4285,10133.0
2021-06-02 12:50:00,101.14,101.15,101.13,101.13,12706.0,93.4285,93.4377,93.4192,93.4192,12706.0
2021-06-02 13:00:00,101.14,101.16,101.13,101.14,5773.0,93.4285,93.4469,93.4192,93.4285,5773.0
2021-06-02 13:10:00,101.15,101.16,101.07,101.08,9690.0,93.4377,93.4469,93.3638,93.373,9690.0
2021-06-02 13:20:00,101.08,101.09,100.95,101.0,62261.0,93.373,93.3823,93.2529,93.2991,62261.0
2021-06-02 13:30:00,100.99,101.05,100.99,101.04,19676.0,93.2899,93.3453,93.2899,93.3361,19676.0
2021-06-02 13:40:00,101.03,101.04,100.96,100.97,27825.0,93.3268,93.3361,93.2622,93.2714,27825.0
2021-06-02 13:50:00,100.98,101.02,100.97,101.01,14830.0,93.2807,93.3176,93.2714,93.3084,14830.0
2021-06-02 14:00:00,101.02,101.06,100.98,100.98,62184.0,93.3176,93.3546,93.2807,93.2807,62184.0
2021-06-02 14:10:00,100.98,101.03,100.92,101.0,14057.0,93.2807,93.3268,93.2252,93.2991,14057.0
2021-06-02 14:20:00,101.01,101.06,101.01,101.04,21832.0,93.3084,93.3546,93.3084,93.3361,21832.0
2021-06-02 14:30:00,101.05,101.06,101.0,101.03,21105.0,93.3453,93.3546,93.2991,93.3268,21105.0
2021-06-02 14:40:00,101.03,101.06,101.01,101.06,9698.0,93.3268,93.3546,93.3084,93.3546,9698.0
2021-06-02 14:50:00,101.06,101.06,101.03,101.06,12407.0,93.3546,93.3546,93.3268,93.3546,12407.0
2021-06-02 15:00:00,101.05,101.07,101.02,101.05,18538.0,93.3453,93.3638,93.3176,93.3453,18538.0
2021-06-02 15:10:00,101.05,101.09,101.05,101.08,24184.0,93.3453,93.3823,93.3453,93.373,24184.0
2021-06-02 15:20:00,101.07,101.07,101.04,101.05,20156.0,93.3638,93.3638,93.3361,93.3453,20156.0
2021-06-02 15:30:00,101.04,101.07,101.0,101.04,24725.0,93.3361,93.3638,93.2991,93.3361,24725.0
2021-06-02 15:40:00,101.04,101.08,101.02,101.07,21556.0,93.3361,93.373,93.3176,93.3638,21556.0
2021-06-02 15:50:00,101.07,101.14,101.03,101.14,137856.0,93.3638,93.4285,93.3268,93.4285,137856.0
2021-06-03 09:30:00,100.54,100.54,100.35,100.35,54440.0,92.8742,92.8742,92.6987,92.6987,54440.0
2021-06-03 09:40:00,100.35,100.37,100.12,100.13,30980.0,92.6987,92.7172,92.4862,92.4955,30980.0
2021-06-03 09:50:00,100.13,100.36,100.13,100.32,17833.0,92.4955,92.7079,92.4955,92.671,17833.0
2021-06-03 10:00:00,100.32,100.53,100.29,100.48,32460.0,92.671,92.865,92.6433,92.8188,32460.0
2021-06-03 10:10:00,100.48,100.53,100.4,100.47,18149.0,92.8188,92.865,92.7449,92.8095,18149.0
2021-06-03 10:20:00,100.48,100.54,100.43,100.43,34796.0,92.8188,92.8742,92.7726,92.7726,34796.0
2021-06-03 10:30:00,100.4,100.51,100.39,100.39,34561.0,92.7449,92.8465,92.7356,92.7356,34561.0
2021-06-03 10:40:00,100.35,100.59,100.35,100.57,35217.0,92.6987,92.9204,92.6987,92.9019,35217.0
2021-06-03 10:50:00,100.58,100.74,100.57,100.74,31681.0,92.9112,93.059,92.9019,93.059,31681.0
2021-06-03 11:00:00,100.74,100.84,100.7,100.82,26314.0,93.059,93.1513,93.022,93.1329,26314.0
2021-06-03 11:10:00,100.82,100.82,100.68,100.7,16568.0,93.1329,93.1329,93.0035,93.022,16568.0
2021-06-03 11:20:00,100.7,100.78,100.66,100.76,50170.0,93.022,93.0959,92.9851,93.0774,50170.0
2021-06-03 11:30:00,100.76,100.76,100.63,100.64,21076.0,93.0774,93.0774,92.9573,92.9666,21076.0
2021-06-03 11:40:00,100.65,100.68,100.59,100.61,9861.0,92.9758,93.0035,92.9204,92.9389,9861.0
2021-06-03 11:50:00,100.61,100.65,100.58,100.65,15152.0,92.9389,92.9758,92.9112,92.9758,15152.0
2021-06-03 12:00:00,100.66,100.7,100.63,100.69,5433.0,92.9851,93.022,92.9573,93.0128,5433.0
2021-06-03 12:10:00,100.68,100.69,100.61,100.61,11300.0,93.0035,93.0128,92.9389,92.9389,11300.0
2021-06-03 12:20:00,100.6,100.64,100.55,100.64,35354.0,92.9296,92.9666,92.8834,92.9666,35354.0
2021-06-03 12:30:00,100.63,100.67,100.59,100.67,3612.0,92.9573,92.9943,92.9204,92.9943,3612.0
2021-06-03 12:40:00,100.7,100.72,100.68,100.68,2400.0,93.022,93.0405,93.0035,93.0035,2400.0
2021-06-03 12:50:00,100.68,100.68,100.62,100.67,12969.0,93.0035,93.0035,92.9481,92.9943,12969.0
2021-06-03 13:00:00,100.69,100.69,100.55,100.65,72246.0,93.0128,93.0128,92.8834,92.9758,72246.0
2021-06-03 13:10:00,100.67,100.71,100.63,100.68,25864.0,92.9943,93.0312,92.9573,93.0035,25864.0
2021-06-03 13:20:00,100.68,100.74,100.68,100.74,8532.0,93.0035,93.059,93.0035,93.059,8532.0
2021-06-03 13:30:00,100.73,100.75,100.71,100.73,14273.0,93.0497,93.0682,93.0312,93.0497,14273.0
2021-06-03 13:40:00,100.74,100.76,100.66,100.67,17389.0,93.059,93.0774,92.9851,92.9943,17389.0
2021-06-03 13:50:00,100.69,100.73,100.68,100.68,7073.0,93.0128,93.0497,93.0035,93.0035,7073.0
2021-06-03 14:00:00,100.68,100.71,100.64,100.68,37513.0,93.0035,93.0312,92.9666,93.0035,37513.0
2021-06-03 14:10:00,100.68,100.68,100.6,100.62,15270.0,93.0035,93.0035,92.9296,92.9481,15270.0
2021-06-03 14:20:00,100.62,100.63,100.58,100.58,16350.0,92.9481,92.9573,92.9112,92.9112,16350.0
2021-06-03 14:30:00,100.59,100.62,100.56,100.57,82075.0,92.9204,92.9481,92.8927,92.9019,82075.0
2021-06-03 14:40:00,100.57,100.59,100.55,100.59,20631.0,92.9019,92.9204,92.8834,92.9204,20631.0
2021-06-03 14:50:00,100.59,100.59,100.52,100.53,28124.0,92.9204,92.9204,92.8557,92.865,28124.0
2021-06-03 15:00:00,100.53,100.59,100.53,100.56,13925.0,92.865,92.9204,92.865,92.8927,13925.0
2021-06-03 15:10:00,100.56,100.62,100.56,100.56,75297.0,92.8927,92.9481,92.8927,92.8927,75297.0
2021-06-03 15:20:00,100.56,100.61,100.54,100.61,42261.0,92.8927,92.9389,92.8742,92.9389,42261.0
2021-06-03 15:30:00,100.63,100.68,100.61,100.67,24275.0,92.9573,93.0035,92.9389,92.9943,24275.0
2021-06-03 15:40:00,100.68,100.68,100.56,100.58,65607.0,93.0035,93.0035,92.8927,92.9112,65607.0
2021-06-03 15:50:00,100.58,100.62,100.55,100.59,184627.0,92.9112,92.9481,92.8834,92.9204,184627.0
2021-06-04 09:30:00,101.14,101.21,101.12,101.2,56190.0,93.4285,93.4931,93.41,93.4839,56190.0
2021-06-04 09:40:00,101.21,101.26,101.19,101.21,37522.0,93.4931,93.5393,93.4746,93.4931,37522.0
2021-06-04 09:50:00,101.21,101.24,101.17,101.24,15470.0,93.4931,93.5208,93.4562,93.5208,15470.0
2021-06-04 10:00:00,101.24,101.31,101.24,101.26,38701.0,93.5208,93.5855,93.5208,93.5393,38701.0
2021-06-04 10:10:00,101.27,101.29,101.24,101.24,21589.0,93.5485,93.567,93.5208,93.5208,21589.0
2021-06-04 10:20:00,101.24,101.27,101.21,101.25,32745.0,93.5208,93.5485,93.4931,93.5301,32745.0
2021-06-04 10:30:00,101.25,101.29,101.25,101.27,16873.0,93.5301,93.567,93.5301,93.5485,16873.0
2021-06-04 10:40:00,101.29,101.34,101.24,101.31,41217.0,93.567,93.6132,93.5208,93.5855,41217.0
2021-06-04 10:50:00,101.31,101.33,101.28,101.3,11459.0,93.5855,93.604,93.5578,93.5763,11459.0
2021-06-04 11:00:00,101.3,101.34,101.28,101.32,24459.0,93.5763,93.6132,93.5578,93.5947,24459.0
2021-06-04 11:10:00,101.32,101.35,101.32,101.33,12746.0,93.5947,93.6225,93.5947,93.604,12746.0
2021-06-04 11:20:00,101.34,101.38,101.32,101.35,12953.0,93.6132,93.6502,93.5947,93.6225,12953.0
2021-06-04 11:30:00,101.36,101.36,101.31,101.33,12604.0,93.6317,93.6317,93.5855,93.604,12604.0
2021-06-04 11:40:00,101.33,101.35,101.3,101.32,12215.0,93.604,93.6225,93.5763,93.5947,12215.0
2021-06-04 11:50:00,101.32,101.32,101.29,101.31,11165.0,93.5947,93.5947,93.567,93.5855,11165.0
2021-06-04 12:00:00,101.31,101.32,101.29,101.31,13997.0,93.5855,93.5947,93.567,93.5855,13997.0
2021-06-04 12:10:00,101.32,101.36,101.32,101.33,19868.0,93.5947,93.6317,93.5947,93.604,19868.0
2021-06-04 12:20:00,101.33,101.35,101.33,101.34,12796.0,93.604,93.6225,93.604,93.6132,12796.0
2021-06-04 12:30:00,101.34,101.37,101.34,101.36,16999.0,93.6132,93.6409,93.6132,93.6317,16999.0
2021-06-04 12:40:00,101.36,101.37,101.34,101.35,14797.0,93.6317,93.6409,93.6132,93.6225,14797.0
2021-06-04 12:50:00,101.36,101.37,101.35,101.37,6113.0,93.6317,93.6409,93.6225,93.6409,6113.0
2021-06-04 13:00:00,101.37,101.39,101.37,101.38,8947.0,93.6409,93.6594,93.6409,93.6502,8947.0
2021-06-04 13:10:00,101.39,101.4,101.37,101.39,7090.0,93.6594,93.6686,93.6409,93.6594,7090.0
2021-06-04 13:20:00,101.39,101.39,101.35,101.37,21848.0,93.6594,93.6594,93.6225,93.6409,21848.0
2021-06-04 13:30:00,101.37,101.41,101.36,101.39,7625.0,93.6409,93.6779,93.6317,93.6594,7625.0
2021-06-04 13:40:00,101.39,101.44,101.39,101.42,29852.0,93.6594,93.7056,93.6594,93.6871,29852.0
2021-06-04 13:50:00,101.43,101.44,101.41,101.43,6300.0,93.6964,93.7056,93.6779,93.6964,6300.0
2021-06-04 14:00:00,101.44,101.47,101.42,101.45,11958.0,93.7056,93.7333,93.6871,93.7148,11958.0
2021-06-04 14:10:00,101.46,101.47,101.44,101.45,12906.0,93.7241,93.7333,93.7056,93.7148,12906.0
2021-06-04 14:20:00,101.46,101.47,101.45,101.46,8259.0,93.7241,93.7333,93.7148,93.7241,8259.0
2021-06-04 14:30:00,101.47,101.52,101.47,101.51,16710.0,93.7333,93.7795,93.7333,93.7703,16710.0
2021-06-04 14:40:00,101.51,101.52,101.49,101.51,13845.0,93.7703,93.7795,93.7518,93.7703,13845.0
2021-06-04 14:50:00,101.51,101.51,101.49,101.49,8496.0,93.7703,93.7703,93.7518,93.7518,8496.0
2021-06-04 15:00:00,101.5,101.5,101.47,101.47,13680.0,93.761,93.761,93.7333,93.7333,13680.0
2021-06-04 15:10:00,101.48,101.5,101.46,101.5,22447.0,93.7425,93.761,93.7241,93.761,22447.0
2021-06-04 15:20:00,101.5,101.51,101.48,101.5,47215.0,93.761,93.7703,93.7425,93.761,47215.0
2021-06-04 15:30:00,101.5,101.51,101.47,101.48,140499.0,93.761,93.7703,93.7333,93.7425,140499.0
2021-06-04 15:40:00,101.48,101.53,101.46,101.52,78857.0,93.7425,93.7887,93.7241,93.7795,78857.0
2021-06-04 15:50:00,101.51,101.56,101.48,101.52,155344.0,93.7703,93.8164,93.7425,93.7795,155344.0
2021-06-07 09:30:00,101.53,101.54,101.42,101.43,99907.0,93.7887,93.798,93.6871,93.6964,99907.0
2021-06-07 09:40:00,101.43,101.47,101.41,101.46,43027.0,93.6964,93.7333,93.6779,93.7241,43027.0
2021-06-07 09:50:00,101.47,101.47,101.35,101.42,25150.0,93.7333,93.7333,93.6225,93.6871,25150.0
2021-06-07 10:00:00,101.41,101.41,101.32,101.36,10952.0,93.6779,93.6779,93.5947,93.6317,10952.0
2021-06-07 10:10:00,101.36,101.38,101.28,101.29,26062.0,93.6317,93.6502,93.5578,93.567,26062.0
2021-06-07 10:20:00,101.28,101.35,101.28,101.33,31731.0,93.5578,93.6225,93.5578,93.604,31731.0
2021-06-07 10:30:00,101.33,101.36,101.3,101.33,50632.0,93.604,93.6317,93.5763,93.604,50632.0
2021-06-07 10:40:00,101.33,101.36,101.3,101.31,63809.0,93.604,93.6317,93.5763,93.5855,63809.0
2021-06-07 10:50:00,101.32,101.39,101.31,101.39,53834.0,93.5947,93.6594,93.5855,93.6594,53834.0
2021-06-07 11:00:00,101.4,101.4,101.35,101.38,54345.0,93.6686,93.6686,93.6225,93.6502,54345.0
2021-06-07 11:10:00,101.38,101.44,101.38,101.44,34620.0,93.6502,93.7056,93.6502,93.7056,34620.0
2021-06-07 11:20:00,101.43,101.44,101.34,101.34,44605.0,93.6964,93.7056,93.6132,93.6132,44605.0
2021-06-07 11:30:00,101.35,101.35,101.29,101.3,70443.0,93.6225,93.6225,93.567,93.5763,70443.0
2021-06-07 11:40:00,101.3,101.31,101.27,101.29,32600.0,93.5763,93.5855,93.5485,93.567,32600.0
2021-06-07 11:50:00,101.29,101.36,101.29,101.36,29726.0,93.567,93.6317,93.567,93.6317,29726.0
2021-06-07 12:00:00,101.37,101.42,101.36,101.4,45984.0,93.6409,93.6871,93.6317,93.6686,45984.0
2021-06-07 12:10:00,101.41,101.42,101.4,101.41,19324.0,93.6779,93.6871,93.6686,93.6779,19324.0
2021-06-07 12:20:00,101.4,101.41,101.37,101.38,28296.0,93.6686,93.6779,93.6409,93.6502,28296.0
2021-06-07 12:30:00,101.39,101.4,101.36,101.4,24923.0,93.6594,93.6686,93.6317,93.6686,24923.0
2021-06-07 12:40:00,101.41,101.43,101.41,101.43,19723.0,93.6779,93.6964,93.6779,93.6964,19723.0
2021-06-07 12:50:00,101.43,101.44,101.42,101.43,23636.0,93.6964,93.7056,93.6871,93.6964,23636.0
2021-06-07 13:00:00,101.42,101.44,101.39,101.39,40231.0,93.6871,93.7056,93.6594,93.6594,40231.0
2021-06-07 13:10:00,101.4,101.4,101.35,101.4,28043.0,93.6686,93.6686,93.6225,93.6686,28043.0
2021-06-07 13:20:00,101.4,101.42,101.38,101.38,108794.0,93.6686,93.6871,93.6502,93.6502,108794.0
2021-06-07 13:30:00,101.39,101.41,101.37,101.39,35959.0,93.6594,93.6779,93.6409,93.6594,35959.0
2021-06-07 13:40:00,101.38,101.38,101.32,101.37,29191.0,93.6502,93.6502,93.5947,93.6409,29191.0
2021-06-07 13:50:00,101.37,101.38,101.34,101.34,37998.0,93.6409,93.6502,93.6132,93.6132,37998.0
2021-06-07 14:00:00,101.34,101.39,101.33,101.39,45285.0,93.6132,93.6594,93.604,93.6594,45285.0
2021-06-07 14:10:00,101.39,101.4,101.38,101.38,27094.0,93.6594,93.6686,93.6502,93.6502,27094.0
2021-06-07 14:20:00,101.38,101.4,101.37,101.39,38535.0,93.6502,93.6686,93.6409,93.6594,38535.0
2021-06-07 14:30:00,101.4,101.42,101.39,101.41,44503.0,93.6686,93.6871,93.6594,93.6779,44503.0
2021-06-07 14:40:00,101.41,101.43,101.4,101.41,36804.0,93.6779,93.6964,93.6686,93.6779,36804.0
2021-06-07 14:50:00,101.41,101.48,101.41,101.45,90457.0,93.6779,93.7425,93.6779,93.7148,90457.0
2021-06-07 15:00:00,101.45,101.49,101.45,101.49,33005.0,93.7148,93.7518,93.7148,93.7518,33005.0
2021-06-07 15:10:00,101.48,101.52,101.47,101.52,22581.0,93.7425,93.7795,93.7333,93.7795,22581.0
2021-06-07 15:20:00,101.52,101.55,101.52,101.54,29811.0,93.7795,93.8072,93.7795,93.798,29811.0
2021-06-07 15:30:00,101.54,101.55,101.46,101.46,134679.0,93.798,93.8072,93.7241,93.7241,134679.0
2021-06-07 15:40:00,101.46,101.49,101.44,101.45,65910.0,93.7241,93.7518,93.7056,93.7148,65910.0
2021-06-07 15:50:00,101.46,101.55,101.46,101.52,180454.0,93.7241,93.8072,93.7241,93.7795,180454.0
2021-06-08 09:30:00,101.71,101.71,101.53,101.58,36835.0,93.955,93.955,93.7887,93.8349,36835.0
2021-06-08 09:40:00,101.57,101.59,101.48,101.49,37438.0,93.8257,93.8442,93.7425,93.7518,37438.0
2021-06-08 09:50:00,101.49,101.49,101.33,101.34,67794.0,93.7518,93.7518,93.604,93.6132,67794.0
2021-06-08 10:00:00,101.36,101.46,101.33,101.45,22686.0,93.6317,93.7241,93.604,93.7148,22686.0
2021-06-08 10:10:00,101.45,101.48,101.41,101.41,10393.0,93.7148,93.7425,93.6779,93.6779,10393.0
2021-06-08 10:20:00,101.42,101.43,101.36,101.39,13292.0,93.6871,93.6964,93.6317,93.6594,13292.0
2021-06-08 10:30:00,101.38,101.4,101.35,101.37,18762.0,93.6502,93.6686,93.6225,93.6409,18762.0
2021-06-08 10:40:00,101.36,101.45,101.36,101.44,24384.0,93.6317,93.7148,93.6317,93.7056,24384.0
2021-06-08 10:50:00,101.44,101.46,101.36,101.37,22269.0,93.7056,93.7241,93.6317,93.6409,22269.0
2021-06-08 11:00:00,101.4,101.44,101.37,101.44,13088.0,93.6686,93.7056,93.6409,93.7056,13088.0
2021-06-08 11:10:00,101.43,101.43,101.2,101.2,16257.0,93.6964,93.6964,93.4839,93.4839,16257.0
2021-06-08 11:20:00,101.18,101.22,101.07,101.2,45805.0,93.4654,93.5024,93.3638,93.4839,45805.0
2021-06-08 11:30:00,101.2,101.25,101.18,101.23,41561.0,93.4839,93.5301,93.4654,93.5116,41561.0
2021-06-08 11:40:00,101.23,101.37,101.19,101.36,61071.0,93.5116,93.6409,93.4746,93.6317,61071.0
2021-06-08 11:50:00,101.35,101.38,101.32,101.38,8274.0,93.6225,93.6502,93.5947,93.6502,8274.0
2021-06-08 12:00:00,101.37,101.44,101.35,101.42,6839.0,93.6409,93.7056,93.6225,93.6871,6839.0
2021-06-08 12:10:00,101.41,101.45,101.39,101.44,5684.0,93.6779,93.7148,93.6594,93.7056,5684.0
2021-06-08 12:20:00,101.44,101.45,101.39,101.44,47963.0,93.7056,93.7148,93.6594,93.7056,47963.0
2021-06-08 12:30:00,101.44,101.48,101.44,101.45,10825.0,93.7056,93.7425,93.7056,93.7148,10825.0
2021-06-08 12:40:00,101.46,101.48,101.43,101.47,16379.0,93.7241,93.7425,93.6964,93.7333,16379.0
2021-06-08 12:50:00,101.47,101.49,101.46,101.49,11473.0,93.7333,93.7518,93.7241,93.7518,11473.0
2021-06-08 13:00:00,101.49,101.49,101.46,101.49,54870.0,93.7518,93.7518,93.7241,93.7518,54870.0
2021-06-08 13:10:00,101.5,101.51,101.45,101.45,22402.0,93.761,93.7703,93.7148,93.7148,22402.0
2021-06-08 13:20:00,101.45,101.48,101.43,101.43,6580.0,93.7148,93.7425,93.6964,93.6964,6580.0
2021-06-08 13:30:00,101.43,101.48,101.43,101.48,7194.0,93.6964,93.7425,93.6964,93.7425,7194.0
2021-06-08 13:40:00,101.47,101.51,101.45,101.48,4177.0,93.7333,93.7703,93.7148,93.7425,4177.0
2021-06-08 13:50:00,101.48,101.49,101.43,101.44,30834.0,93.7425,93.7518,93.6964,93.7056,30834.0
2021-06-08 14:00:00,101.43,101.48,101.42,101.48,28613.0,93.6964,93.7425,93.6871,93.7425,28613.0
2021-06-08 14:10:00,101.48,101.5,101.45,101.46,8387.0,93.7425,93.761,93.7148,93.7241,8387.0
2021-06-08 14:20:00,101.46,101.49,101.44,101.49,11705.0,93.7241,93.7518,93.7056,93.7518,11705.0
2021-06-08 14:30:00,101.5,101.52,101.48,101.48,8650.0,93.761,93.7795,93.7425,93.7425,8650.0
2021-06-08 14:40:00,101.48,101.5,101.46,101.5,15870.0,93.7425,93.761,93.7241,93.761,15870.0
2021-06-08 14:50:00,101.5,101.56,101.48,101.55,9420.0,93.761,93.8164,93.7425,93.8072,9420.0
2021-06-08 15:00:00,101.55,101.59,101.54,101.58,13105.0,93.8072,93.8442,93.798,93.8349,13105.0
2021-06-08 15:10:00,101.58,101.59,101.56,101.58,15267.0,93.8349,93.8442,93.8164,93.8349,15267.0
2021-06-08 15:20:00,101.59,101.59,101.53,101.55,27303.0,93.8442,93.8442,93.7887,93.8072,27303.0
2021-06-08 15:30:00,101.54,101.56,101.52,101.52,46034.0,93.798,93.8164,93.7795,93.7795,46034.0
2021-06-08 15:40:00,101.52,101.53,101.47,101.48,35054.0,93.7795,93.7887,93.7333,93.7425,35054.0
2021-06-08 15:50:00,101.48,101.53,101.44,101.44,89986.0,93.7425,93.7887,93.7056,93.7056,89986.0
2021-06-09 09:30:00,101.52,101.6,101.5,101.5,60828.0,93.7795,93.8534,93.761,93.761,60828.0
2021-06-09 09:40:00,101.49,101.61,101.44,101.47,75047.0,93.7518,93.8626,93.7056,93.7333,75047.0
2021-06-09 09:50:00,101.44,101.53,101.41,101.51,13541.0,93.7056,93.7887,93.6779,93.7703,13541.0
2021-06-09 10:00:00,101.54,101.54,101.44,101.45,11681.0,93.798,93.798,93.7056,93.7148,11681.0
2021-06-09 10:10:00,101.44,101.45,101.37,101.4,20485.0,93.7056,93.7148,93.6409,93.6686,20485.0
2021-06-09 10:20:00,101.41,101.46,101.38,101.46,11996.0,93.6779,93.7241,93.6502,93.7241,11996.0
2021-06-09 10:30:00,101.46,101.47,101.42,101.46,9520.0,93.7241,93.7333,93.6871,93.7241,9520.0
2021-06-09 10:40:00,101.47,101.49,101.42,101.44,17953.0,93.7333,93.7518,93.6871,93.7056,17953.0
2021-06-09 10:50:00,101.44,101.47,101.41,101.45,13443.0,93.7056,93.7333,93.6779,93.7148,13443.0
2021-06-09 11:00:00,101.45,101.49,101.45,101.47,14355.0,93.7148,93.7518,93.7148,93.7333,14355.0
2021-06-09 11:10:00,101.48,101.5,101.45,101.48,12918.0,93.7425,93.761,93.7148,93.7425,12918.0
2021-06-09 11:20:00,101.48,101.49,101.45,101.48,16526.0,93.7425,93.7518,93.7148,93.7425,16526.0
2021-06-09 11:30:00,101.48,101.48,101.42,101.45,17233.0,93.7425,93.7425,93.6871,93.7148,17233.0
2021-06-09 11:40:00,101.45,101.46,101.44,101.45,13698.0,93.7148,93.7241,93.7056,93.7148,13698.0
2021-06-09 11:50:00,101.45,101.45,101.33,101.39,11828.0,93.7148,93.7148,93.604,93.6594,11828.0
2021-06-09 12:00:00,101.38,101.4,101.37,101.39,12870.0,93.6502,93.6686,93.6409,93.6594,12870.0
2021-06-09 12:10:00,101.39,101.4,101.37,101.38,14801.0,93.6594,93.6686,93.6409,93.6502,14801.0
2021-06-09 12:20:00,101.38,101.43,101.37,101.43,12438.0,93.6502,93.6964,93.6409,93.6964,12438.0
2021-06-09 12:30:00,101.43,101.44,101.42,101.44,13240.0,93.6964,93.7056,93.6871,93.7056,13240.0
2021-06-09 12:40:00,101.44,101.45,101.43,101.44,3572.0,93.7056,93.7148,93.6964,93.7056,3572.0
2021-06-09 12:50:00,101.45,101.46,101.44,101.45,35153.0,93.7148,93.7241,93.7056,93.7148,35153.0
2021-06-09 13:00:00,101.46,101.48,101.45,101.46,13236.0,93.7241,93.7425,93.7148,93.7241,13236.0
2021-06-09 13:10:00,101.45,101.48,101.42,101.48,25141.0,93.7148,93.7425,93.6871,93.7425,25141.0
2021-06-09 13:20:00,101.47,101.49,101.47,101.48,22413.0,93.7333,93.7518,93.7333,93.7425,22413.0
2021-06-09 13:30:00,101.47,101.47,101.43,101.44,12317.0,93.7333,93.7333,93.6964,93.7056,12317.0
2021-06-09 13:40:00,101.43,101.44,101.39,101.43,27063.0,93.6964,93.7056,93.6594,93.6964,27063.0
2021-06-09 13:50:00,101.44,101.45,101.41,101.42,35276.0,93.7056,93.7148,93.6779,93.6871,35276.0
2021-06-09 14:00:00,101.42,101.47,101.4,101.4,30218.0,93.6871,93.7333,93.6686,93.6686,30218.0
2021-06-09 14:10:00,101.41,101.43,101.4,101.42,44224.0,93.6779,93.6964,93.6686,93.6871,44224.0
2021-06-09 14:20:00,101.42,101.48,101.41,101.48,42756.0,93.6871,93.7425,93.6779,93.7425,42756.0
2021-06-09 14:30:00,101.47,101.48,101.42,101.44,16762.0,93.7333,93.7425,93.6871,93.7056,16762.0
2021-06-09 14:40:00,101.44,101.44,101.41,101.41,24273.0,93.7056,93.7056,93.6779,93.6779,24273.0
2021-06-09 14:50:00,101.41,101.43,101.39,101.41,23804.0,93.6779,93.6964,93.6594,93.6779,23804.0
2021-06-09 15:00:00,101.4,101.41,101.37,101.37,38549.0,93.6686,93.6779,93.6409,93.6409,38549.0
2021-06-09 15:10:00,101.38,101.39,101.36,101.37,21555.0,93.6502,93.6594,93.6317,93.6409,21555.0
2021-06-09 15:20:00,101.36,101.37,101.26,101.26,37992.0,93.6317,93.6409,93.5393,93.5393,37992.0
2021-06-09 15:30:00,101.25,101.3,101.22,101.27,75118.0,93.5301,93.5763,93.5024,93.5485,75118.0
2021-06-09 15:40:00,101.26,101.27,101.2,101.21,55002.0,93.5393,93.5485,93.4839,93.4931,55002.0
2021-06-09 15:50:00,101.21,101.26,101.18,101.21,246356.0,93.4931,93.5393,93.4654,93.4931,246356.0
2021-06-10 09:30:00,100.83,101.06,100.78,101.05,57610.0,93.81,94.024,93.7635,94.0147,57610.0
2021-06-10 09:40:00,101.07,101.12,101.0,101.11,56031.0,94.0333,94.0798,93.9682,94.0705,56031.0
2021-06-10 09:50:00,101.11,101.15,101.09,101.09,37117.0,94.0705,94.1077,94.0519,94.0519,37117.0
2021-06-10 10:00:00,101.09,101.15,101.04,101.04,66171.0,94.0519,94.1077,94.0054,94.0054,66171.0
2021-06-10 10:10:00,101.04,101.08,100.98,101.06,43432.0,94.0054,94.0426,93.9496,94.024,43432.0
2021-06-10 10:20:00,101.06,101.08,101.0,101.02,30190.0,94.024,94.0426,93.9682,93.9868,30190.0
2021-06-10 10:30:00,101.04,101.07,100.89,100.89,27781.0,94.0054,94.0333,93.8658,93.8658,27781.0
2021-06-10 10:40:00,100.88,100.89,100.71,100.71,38605.0,93.8565,93.8658,93.6984,93.6984,38605.0
2021-06-10 10:50:00,100.7,100.72,100.57,100.72,28240.0,93.6891,93.7077,93.5681,93.7077,28240.0
2021-06-10 11:00:00,100.72,100.77,100.65,100.77,24868.0,93.7077,93.7542,93.6426,93.7542,24868.0
2021-06-10 11:10:00,100.77,100.82,100.74,100.82,47636.0,93.7542,93.8007,93.7263,93.8007,47636.0
2021-06-10 11:20:00,100.82,100.87,100.8,100.86,126763.0,93.8007,93.8472,93.7821,93.8379,126763.0
2021-06-10 11:30:00,100.86,100.91,100.86,100.89,20477.0,93.8379,93.8845,93.8379,93.8658,20477.0
2021-06-10 11:40:00,100.9,100.92,100.79,100.91,52794.0,93.8751,93.8938,93.7728,93.8845,52794.0
2021-06-10 11:50:00,100.92,100.95,100.9,100.94,17379.0,93.8938,93.9217,93.8751,93.9124,17379.0
2021-06-10 12:00:00,100.95,100.97,100.85,100.9,31053.0,93.9217,93.9403,93.8286,93.8751,31053.0
2021-06-10 12:10:00,100.9,100.94,100.85,100.93,25650.0,93.8751,93.9124,93.8286,93.9031,25650.0
2021-06-10 12:20:00,100.93,100.94,100.89,100.89,18753.0,93.9031,93.9124,93.8658,93.8658,18753.0
2021-06-10 12:30:00,100.91,101.02,100.91,101.02,11935.0,93.8845,93.9868,93.8845,93.9868,11935.0
2021-06-10 12:40:00,101.02,101.04,101.01,101.04,18534.0,93.9868,94.0054,93.9775,94.0054,18534.0
2021-06-10 12:50:00,101.04,101.06,101.03,101.06,13105.0,94.0054,94.024,93.9961,94.024,13105.0
2021-06-10 13:00:00,101.07,101.09,101.02,101.07,52818.0,94.0333,94.0519,93.9868,94.0333,52818.0
2021-06-10 13:10:00,101.08,101.1,101.07,101.09,15264.0,94.0426,94.0612,94.0333,94.0519,15264.0
2021-06-10 13:20:00,101.08,101.1,101.03,101.03,10083.0,94.0426,94.0612,93.9961,93.9961,10083.0
2021-06-10 13:30:00,101.04,101.05,101.0,101.05,34779.0,94.0054,94.0147,93.9682,94.0147,34779.0
2021-06-10 13:40:00,101.05,101.08,101.05,101.07,19256.0,94.0147,94.0426,94.0147,94.0333,19256.0
2021-06-10 13:50:00,101.07,101.11,101.06,101.11,21137.0,94.0333,94.0705,94.024,94.0705,21137.0
2021-06-10 14:00:00,101.11,101.12,101.09,101.11,24069.0,94.0705,94.0798,94.0519,94.0705,24069.0
2021-06-10 14:10:00,101.1,101.11,101.08,101.09,18867.0,94.0612,94.0705,94.0426,94.0519,18867.0
2021-06-10 14:20:00,101.09,101.1,101.04,101.05,24938.0,94.0519,94.0612,94.0054,94.0147,24938.0
2021-06-10 14:30:00,101.05,101.08,101.05,101.05,17441.0,94.0147,94.0426,94.0147,94.0147,17441.0
2021-06-10 14:40:00,101.05,101.08,101.02,101.08,17793.0,94.0147,94.0426,93.9868,94.0426,17793.0
2021-06-10 14:50:00,101.07,101.11,101.07,101.1,17456.0,94.0333,94.0705,94.0333,94.0612,17456.0
2021-06-10 15:00:00,101.1,101.1,101.02,101.06,26234.0,94.0612,94.0612,93.9868,94.024,26234.0
2021-06-10 15:10:00,101.07,101.07,101.02,101.04,37523.0,94.0333,94.0333,93.9868,94.0054,37523.0
2021-06-10 15:20:00,101.03,101.05,100.99,101.03,55727.0,93.9961,94.0147,93.9589,93.9961,55727.0
2021-06-10 15:30:00,101.01,101.04,100.97,101.01,23367.0,93.9775,94.0054,93.9403,93.9775,23367.0
2021-06-10 15:40:00,101.0,101.01,100.94,100.96,27058.0,93.9682,93.9775,93.9124,93.931,27058.0
2021-06-10 15:50:00,100.96,101.04,100.96,101.03,601488.0,93.931,94.0054,93.931,93.9961,601488.0
2021-06-11 09:30:00,101.14,101.14,101.06,101.07,50649.0,94.0984,94.0984,94.024,94.0333,50649.0
2021-06-11 09:40:00,101.07,101.12,101.05,101.05,71092.0,94.0333,94.0798,94.0147,94.0147,71092.0
2021-06-11 09:50:00,101.04,101.1,101.0,101.03,35441.0,94.0054,94.0612,93.9682,93.9961,35441.0
2021-06-11 10:00:00,101.04,101.1,101.04,101.06,18361.0,94.0054,94.0612,94.0054,94.024,18361.0
2021-06-11 10:10:00,101.06,101.06,100.98,101.0,31394.0,94.024,94.024,93.9496,93.9682,31394.0
2021-06-11 10:20:00,101.0,101.01,100.94,100.98,30237.0,93.9682,93.9775,93.9124,93.9496,30237.0
2021-06-11 10:30:00,100.98,100.99,100.9,100.9,52878.0,93.9496,93.9589,93.8751,93.8751,52878.0
2021-06-11 10:40:00,100.91,100.95,100.87,100.88,33778.0,93.8845,93.9217,93.8472,93.8565,33778.0
2021-06-11 10:50:00,100.89,100.94,100.87,100.92,36597.0,93.8658,93.9124,93.8472,93.8938,36597.0
2021-06-11 11:00:00,100.92,100.92,100.83,100.91,35240.0,93.8938,93.8938,93.81,93.8845,35240.0
2021-06-11 11:10:00,100.92,100.92,100.87,100.88,19543.0,93.8938,93.8938,93.8472,93.8565,19543.0
2021-06-11 11:20:00,100.87,100.93,100.87,100.91,76293.0,93.8472,93.9031,93.8472,93.8845,76293.0
2021-06-11 11:30:00,100.92,100.94,100.9,100.93,57017.0,93.8938,93.9124,93.8751,93.9031,57017.0
2021-06-11 11:40:00,100.93,100.95,100.89,100.93,38452.0,93.9031,93.9217,93.8658,93.9031,38452.0
2021-06-11 11:50:00,100.94,100.94,100.9,100.91,15776.0,93.9124,93.9124,93.8751,93.8845,15776.0
2021-06-11 12:00:00,100.91,100.93,100.88,100.88,18027.0,93.8845,93.9031,93.8565,93.8565,18027.0
2021-06-11 12:10:00,100.88,100.91,100.86,100.88,8905.0,93.8565,93.8845,93.8379,93.8565,8905.0
2021-06-11 12:20:00,100.88,100.88,100.84,100.84,13055.0,93.8565,93.8565,93.8193,93.8193,13055.0
2021-06-11 12:30:00,100.84,100.86,100.83,100.83,13752.0,93.8193,93.8379,93.81,93.81,13752.0
2021-06-11 12:40:00,100.83,100.87,100.82,100.86,25242.0,93.81,93.8472,93.8007,93.8379,25242.0
2021-06-11 12:50:00,100.87,100.91,100.86,100.9,11731.0,93.8472,93.8845,93.8379,93.8751,11731.0
2021-06-11 13:00:00,100.9,100.9,100.86,100.88,10004.0,93.8751,93.8751,93.8379,93.8565,10004.0
2021-06-11 13:10:00,100.87,100.9,100.87,100.89,14319.0,93.8472,93.8751,93.8472,93.8658,14319.0
2021-06-11 13:20:00,100.89,100.91,100.89,100.91,33947.0,93.8658,93.8845,93.8658,93.8845,33947.0
2021-06-11 13:30:00,100.91,100.92,100.89,100.92,14867.0,93.8845,93.8938,93.8658,93.8938,14867.0
2021-06-11 13:40:00,100.92,100.95,100.91,100.94,23158.0,93.8938,93.9217,93.8845,93.9124,23158.0
2021-06-11 13:50:00,100.95,100.96,100.95,100.95,15901.0,93.9217,93.931,93.9217,93.9217,15901.0
2021-06-11 14:00:00,100.96,101.0,100.96,101.0,14205.0,93.931,93.9682,93.931,93.9682,14205.0
2021-06-11 14:10:00,101.0,101.01,100.98,100.98,28029.0,93.9682,93.9775,93.9496,93.9496,28029.0
2021-06-11 14:20:00,100.99,101.01,100.97,101.01,10987.0,93.9589,93.9775,93.9403,93.9775,10987.0
2021-06-11 14:30:00,101.01,101.03,101.01,101.03,12601.0,93.9775,93.9961,93.9775,93.9961,12601.0
2021-06-11 14:40:00,101.02,101.03,101.01,101.02,13888.0,93.9868,93.9961,93.9775,93.9868,13888.0
2021-06-11 14:50:00,101.02,101.04,100.99,101.04,27403.0,93.9868,94.0054,93.9589,94.0054,27403.0
2021-06-11 15:00:00,101.03,101.04,100.99,101.0,34021.0,93.9961,94.0054,93.9589,93.9682,34021.0
2021-06-11 15:10:00,101.01,101.02,100.97,101.02,32216.0,93.9775,93.9868,93.9403,93.9868,32216.0
2021-06-11 15:20:00,101.02,101.02,100.98,100.99,27529.0,93.9868,93.9868,93.9496,93.9589,27529.0
2021-06-11 15:30:00,100.99,101.02,100.99,101.01,22082.0,93.9589,93.9868,93.9589,93.9775,22082.0
2021-06-11 15:40:00,101.0,101.04,100.98,101.03,25309.0,93.9682,94.0054,93.9496,93.9961,25309.0
2021-06-11 15:50:00,101.04,101.18,101.03,101.16,253259.0,94.0054,94.1357,93.9961,94.117,253259.0
2021-06-14 09:30:00,101.19,101.19,101.06,101.13,46199.0,94.145,94.145,94.024,94.0891,46199.0
2021-06-14 09:40:00,101.13,101.21,101.13,101.2,22747.0,94.0891,94.1636,94.0891,94.1543,22747.0
2021-06-14 09:50:00,101.2,101.21,101.1,101.16,65385.0,94.1543,94.1636,94.0612,94.117,65385.0
2021-06-14 10:00:00,101.18,101.18,101.06,101.1,68134.0,94.1357,94.1357,94.024,94.0612,68134.0
2021-06-14 10:10:00,101.09,101.13,101.07,101.11,35186.0,94.0519,94.0891,94.0333,94.0705,35186.0
2021-06-14 10:20:00,101.13,101.15,101.11,101.13,32004.0,94.0891,94.1077,94.0705,94.0891,32004.0
2021-06-14 10:30:00,101.13,101.14,101.07,101.14,40876.0,94.0891,94.0984,94.0333,94.0984,40876.0
2021-06-14 10:40:00,101.16,101.17,101.1,101.12,44703.0,94.117,94.1264,94.0612,94.0798,44703.0
2021-06-14 10:50:00,101.13,101.2,101.13,101.2,13362.0,94.0891,94.1543,94.0891,94.1543,13362.0
2021-06-14 11:00:00,101.2,101.23,101.18,101.18,27109.0,94.1543,94.1822,94.1357,94.1357,27109.0
2021-06-14 11:10:00,101.18,101.18,101.15,101.15,16414.0,94.1357,94.1357,94.1077,94.1077,16414.0
2021-06-14 11:20:00,101.15,101.16,101.11,101.13,12598.0,94.1077,94.117,94.0705,94.0891,12598.0
2021-06-14 11:30:00,101.13,101.13,101.05,101.06,30513.0,94.0891,94.0891,94.0147,94.024,30513.0
2021-06-14 11:40:00,101.08,101.1,101.07,101.1,19059.0,94.0426,94.0612,94.0333,94.0612,19059.0
2021-06-14 11:50:00,101.1,101.13,101.1,101.11,7802.0,94.0612,94.0891,94.0612,94.0705,7802.0
2021-06-14 12:00:00,101.11,101.14,101.1,101.14,13857.0,94.0705,94.0984,94.0612,94.0984,13857.0
2021-06-14 12:10:00,101.16,101.16,101.15,101.15,18158.0,94.117,94.117,94.1077,94.1077,18158.0
2021-06-14 12:20:00,101.15,101.15,101.12,101.13,9096.0,94.1077,94.1077,94.0798,94.0891,9096.0
2021-06-14 12:30:00,101.12,101.12,101.07,101.08,30424.0,94.0798,94.0798,94.0333,94.0426,30424.0
2021-06-14 12:40:00,101.09,101.1,101.07,101.08,7516.0,94.0519,94.0612,94.0333,94.0426,7516.0
2021-06-14 12:50:00,101.08,101.08,101.06,101.07,16881.0,94.0426,94.0426,94.024,94.0333,16881.0
2021-06-14 13:00:00,101.07,101.09,101.06,101.08,9406.0,94.0333,94.0519,94.024,94.0426,9406.0
2021-06-14 13:10:00,101.08,101.1,101.08,101.08,5684.0,94.0426,94.0612,94.0426,94.0426,5684.0
2021-06-14 13:20:00,101.08,101.1,101.08,101.1,9986.0,94.0426,94.0612,94.0426,94.0612,9986.0
2021-06-14 13:30:00,101.1,101.12,101.09,101.11,9054.0,94.0612,94.0798,94.0519,94.0705,9054.0
2021-06-14 13:40:00,101.11,101.14,101.1,101.13,7395.0,94.0705,94.0984,94.0612,94.0891,7395.0
2021-06-14 13:50:00,101.14,101.14,101.08,101.09,9266.0,94.0984,94.0984,94.0426,94.0519,9266.0
2021-06-14 14:00:00,101.1,101.11,101.08,101.09,44676.0,94.0612,94.0705,94.0426,94.0519,44676.0
2021-06-14 14:10:00,101.08,101.09,101.08,101.08,23470.0,94.0426,94.0519,94.0426,94.0426,23470.0
2021-06-14 14:20:00,101.07,101.08,101.03,101.03,17437.0,94.0333,94.0426,93.9961,93.9961,17437.0
2021-06-14 14:30:00,101.04,101.06,101.03,101.06,4906.0,94.0054,94.024,93.9961,94.024,4906.0
2021-06-14 14:40:00,101.06,101.11,101.06,101.11,6833.0,94.024,94.0705,94.024,94.0705,6833.0
2021-06-14 14:50:00,101.1,101.11,101.09,101.1,25920.0,94.0612,94.0705,94.0519,94.0612,25920.0
2021-06-14 15:00:00,101.09,101.13,101.09,101.09,6836.0,94.0519,94.0891,94.0519,94.0519,6836.0
2021-06-14 15:10:00,101.1,101.11,101.07,101.09,17416.0,94.0612,94.0705,94.0333,94.0519,17416.0
2021-06-14 15:20:00,101.09,101.12,101.08,101.12,29918.0,94.0519,94.0798,94.0426,94.0798,29918.0
2021-06-14 15:30:00,101.13,101.16,101.13,101.16,13206.0,94.0891,94.117,94.0891,94.117,13206.0
2021-06-14 15:40:00,101.15,101.24,101.15,101.23,34280.0,94.1077,94.1915,94.1077,94.1822,34280.0
2021-06-14 15:50:00,101.24,101.42,101.21,101.41,84168.0,94.1915,94.3589,94.1636,94.3496,84168.0
2021-06-15 09:30:00,101.37,101.41,101.26,101.29,56594.0,94.3124,94.3496,94.2101,94.238,56594.0
2021-06-15 09:40:00,101.29,101.34,101.25,101.31,36275.0,94.238,94.2845,94.2008,94.2566,36275.0
2021-06-15 09:50:00,101.31,101.33,101.26,101.29,26215.0,94.2566,94.2752,94.2101,94.238,26215.0
2021-06-15 10:00:00,101.29,101.3,101.21,101.23,62050.0,94.238,94.2473,94.1636,94.1822,62050.0
2021-06-15 10:10:00,101.23,101.25,101.19,101.22,141163.0,94.1822,94.2008,94.145,94.1729,141163.0
2021-06-15 10:20:00,101.22,101.27,101.15,101.17,119349.0,94.1729,94.2194,94.1077,94.1264,119349.0
2021-06-15 10:30:00,101.17,101.21,101.14,101.21,147035.0,94.1264,94.1636,94.0984,94.1636,147035.0
2021-06-15 10:40:00,101.21,101.21,101.13,101.17,164318.0,94.1636,94.1636,94.0891,94.1264,164318.0
2021-06-15 10:50:00,101.17,101.19,101.14,101.16,145188.0,94.1264,94.145,94.0984,94.117,145188.0
2021-06-15 11:00:00,101.15,101.18,101.12,101.17,98831.0,94.1077,94.1357,94.0798,94.1264,98831.0
2021-06-15 11:10:00,101.16,101.21,101.14,101.21,21666.0,94.117,94.1636,94.0984,94.1636,21666.0
2021-06-15 11:20:00,101.2,101.21,101.13,101.16,25180.0,94.1543,94.1636,94.0891,94.117,25180.0
2021-06-15 11:30:00,101.16,101.16,101.02,101.03,71068.0,94.117,94.117,93.9868,93.9961,71068.0
2021-06-15 11:40:00,101.05,101.1,101.05,101.09,15025.0,94.0147,94.0612,94.0147,94.0519,15025.0
2021-06-15 11:50:00,101.09,101.09,101.02,101.08,12038.0,94.0519,94.0519,93.9868,94.0426,12038.0
2021-06-15 12:00:00,101.08,101.12,101.08,101.11,17438.0,94.0426,94.0798,94.0426,94.0705,17438.0
2021-06-15 12:10:00,101.12,101.14,101.12,101.14,8855.0,94.0798,94.0984,94.0798,94.0984,8855.0
2021-06-15 12:20:00,101.14,101.18,101.14,101.18,16784.0,94.0984,94.1357,94.0984,94.1357,16784.0
2021-06-15 12:30:00,101.17,101.2,101.17,101.18,10560.0,94.1264,94.1543,94.1264,94.1357,10560.0
2021-06-15 12:40:00,101.17,101.18,101.13,101.15,19804.0,94.1264,94.1357,94.0891,94.1077,19804.0
2021-06-15 12:50:00,101.15,101.15,101.1,101.13,36041.0,94.1077,94.1077,94.0612,94.0891,36041.0
2021-06-15 13:00:00,101.14,101.16,101.11,101.13,21365.0,94.0984,94.117,94.0705,94.0891,21365.0
2021-06-15 13:10:00,101.12,101.14,101.08,101.13,55818.0,94.0798,94.0984,94.0426,94.0891,55818.0
2021-06-15 13:20:00,101.13,101.13,101.11,101.11,74034.0,94.0891,94.0891,94.0705,94.0705,74034.0
2021-06-15 13:30:00,101.11,101.16,101.11,101.15,82372.0,94.0705,94.117,94.0705,94.1077,82372.0
2021-06-15 13:40:00,101.15,101.19,101.13,101.18,83291.0,94.1077,94.145,94.0891,94.1357,83291.0
2021-06-15 13:50:00,101.19,101.24,101.19,101.22,98935.0,94.145,94.1915,94.145,94.1729,98935.0
2021-06-15 14:00:00,101.22,101.29,101.21,101.27,91985.0,94.1729,94.238,94.1636,94.2194,91985.0
2021-06-15 14:10:00,101.26,101.27,101.18,101.22,105972.0,94.2101,94.2194,94.1357,94.1729,105972.0
2021-06-15 14:20:00,101.22,101.24,101.2,101.23,124165.0,94.1729,94.1915,94.1543,94.1822,124165.0
2021-06-15 14:30:00,101.23,101.23,101.19,101.2,99307.0,94.1822,94.1822,94.145,94.1543,99307.0
2021-06-15 14:40:00,101.2,101.25,101.19,101.25,104894.0,94.1543,94.2008,94.145,94.2008,104894.0
2021-06-15 14:50:00,101.24,101.29,101.23,101.25,91818.0,94.1915,94.238,94.1822,94.2008,91818.0
2021-06-15 15:00:00,101.24,101.24,101.16,101.21,112927.0,94.1915,94.1915,94.117,94.1636,112927.0
2021-06-15 15:10:00,101.21,101.23,101.19,101.23,114126.0,94.1636,94.1822,94.145,94.1822,114126.0
2021-06-15 15:20:00,101.23,101.24,101.15,101.17,165035.0,94.1822,94.1915,94.1077,94.1264,165035.0
2021-06-15 15:30:00,101.17,101.18,101.1,101.13,426587.0,94.1264,94.1357,94.0612,94.0891,426587.0
2021-06-15 15:40:00,101.14,101.24,101.13,101.24,71298.0,94.0984,94.1915,94.0891,94.1915,71298.0
2021-06-15 15:50:00,101.24,101.24,101.14,101.23,179925.0,94.1915,94.1915,94.0984,94.1822,179925.0
2021-06-16 09:30:00,101.29,101.29,101.17,101.22,35641.0,94.238,94.238,94.1264,94.1729,35641.0
2021-06-16 09:40:00,101.22,101.24,101.18,101.19,47423.0,94.1729,94.1915,94.1357,94.145,47423.0
2021-06-16 09:50:00,101.19,101.23,101.18,101.23,23063.0,94.145,94.1822,94.1357,94.1822,23063.0
2021-06-16 10:00:00,101.23,101.28,101.19,101.24,17521.0,94.1822,94.2287,94.145,94.1915,17521.0
2021-06-16 10:10:00,101.24,101.26,101.22,101.22,18095.0,94.1915,94.2101,94.1729,94.1729,18095.0
2021-06-16 10:20:00,101.22,101.25,101.21,101.23,29348.0,94.1729,94.2008,94.1636,94.1822,29348.0
2021-06-16 10:30:00,101.23,101.25,101.22,101.24,44108.0,94.1822,94.2008,94.1729,94.1915,44108.0
2021-06-16 10:40:00,101.24,101.25,101.21,101.23,29079.0,94.1915,94.2008,94.1636,94.1822,29079.0
2021-06-16 10:50:00,101.23,101.25,101.21,101.24,64173.0,94.1822,94.2008,94.1636,94.1915,64173.0
2021-06-16 11:00:00,101.23,101.25,101.21,101.22,23909.0,94.1822,94.2008,94.1636,94.1729,23909.0
2021-06-16 11:10:00,101.22,101.29,101.2,101.28,34201.0,94.1729,94.238,94.1543,94.2287,34201.0
2021-06-16 11:20:00,101.29,101.29,101.25,101.27,14171.0,94.238,94.238,94.2008,94.2194,14171.0
2021-06-16 11:30:00,101.26,101.27,101.2,101.22,38180.0,94.2101,94.2194,94.1543,94.1729,38180.0
2021-06-16 11:40:00,101.21,101.26,101.21,101.25,21176.0,94.1636,94.2101,94.1636,94.2008,21176.0
2021-06-16 11:50:00,101.26,101.27,101.22,101.23,24764.0,94.2101,94.2194,94.1729,94.1822,24764.0
2021-06-16 12:00:00,101.23,101.25,101.19,101.19,30677.0,94.1822,94.2008,94.145,94.145,30677.0
2021-06-16 12:10:00,101.19,101.19,101.1,101.11,25042.0,94.145,94.145,94.0612,94.0705,25042.0
2021-06-16 12:20:00,101.1,101.12,101.01,101.06,16858.0,94.0612,94.0798,93.9775,94.024,16858.0
2021-06-16 12:30:00,101.06,101.09,101.03,101.03,13129.0,94.024,94.0519,93.9961,93.9961,13129.0
2021-06-16 12:40:00,101.03,101.06,101.02,101.05,24055.0,93.9961,94.024,93.9868,94.0147,24055.0
2021-06-16 12:50:00,101.05,101.08,101.03,101.08,26199.0,94.0147,94.0426,93.9961,94.0426,26199.0
2021-06-16 13:00:00,101.08,101.08,101.04,101.05,10876.0,94.0426,94.0426,94.0054,94.0147,10876.0
2021-06-16 13:10:00,101.06,101.1,101.05,101.06,8210.0,94.024,94.0612,94.0147,94.024,8210.0
2021-06-16 13:20:00,101.06,101.06,100.97,101.0,13872.0,94.024,94.024,93.9403,93.9682,13872.0
2021-06-16 13:30:00,100.99,101.08,100.99,101.08,12980.0,93.9589,94.0426,93.9589,94.0426,12980.0
2021-06-16 13:40:00,101.08,101.08,100.98,100.98,34340.0,94.0426,94.0426,93.9496,93.9496,34340.0
2021-06-16 13:50:00,100.98,101.07,100.93,101.05,47861.0,93.9496,94.0333,93.9031,94.0147,47861.0
2021-06-16 14:00:00,101.03,101.03,100.41,100.64,30484.0,93.9961,93.9961,93.4193,93.6333,30484.0
2021-06-16 14:10:00,100.66,100.71,100.21,100.26,62998.0,93.6519,93.6984,93.2332,93.2797,62998.0
2021-06-16 14:20:00,100.26,100.57,100.26,100.51,45247.0,93.2797,93.5681,93.2797,93.5123,45247.0
2021-06-16 14:30:00,100.5,100.57,100.29,100.37,115156.0,93.503,93.5681,93.3076,93.382,115156.0
2021-06-16 14:40:00,100.36,100.37,100.08,100.15,138370.0,93.3727,93.382,93.1122,93.1774,138370.0
2021-06-16 14:50:00,100.15,100.47,100.13,100.44,54942.0,93.1774,93.4751,93.1588,93.4472,54942.0
2021-06-16 15:00:00,100.41,100.63,100.38,100.63,49723.0,93.4193,93.6239,93.3914,93.6239,49723.0
2021-06-16 15:10:00,100.63,100.8,100.63,100.8,100257.0,93.6239,93.7821,93.6239,93.7821,100257.0
2021-06-16 15:20:00,100.8,100.88,100.76,100.76,115555.0,93.7821,93.8565,93.7449,93.7449,115555.0
2021-06-16 15:30:00,100.77,100.81,100.65,100.74,54447.0,93.7542,93.7914,93.6426,93.7263,54447.0
2021-06-16 15:40:00,100.77,100.86,100.64,100.66,146158.0,93.7542,93.8379,93.6333,93.6519,146158.0
2021-06-16 15:50:00,100.66,100.68,100.52,100.54,99362.0,93.6519,93.6705,93.5216,93.5402,99362.0
2021-06-17 09:30:00,100.37,100.63,100.36,100.62,54892.0,93.382,93.6239,93.3727,93.6146,54892.0
2021-06-17 09:40:00,100.62,100.62,100.41,100.41,70401.0,93.6146,93.6146,93.4193,93.4193,70401.0
2021-06-17 09:50:00,100.41,100.47,100.38,100.41,30588.0,93.4193,93.4751,93.3914,93.4193,30588.0
2021-06-17 10:00:00,100.41,100.49,100.33,100.34,78538.0,93.4193,93.4937,93.3448,93.3541,78538.0
2021-06-17 10:10:00,100.33,100.43,100.29,100.43,54355.0,93.3448,93.4379,93.3076,93.4379,54355.0
2021-06-17 10:20:00,100.44,100.53,100.4,100.48,100002.0,93.4472,93.5309,93.41,93.4844,100002.0
2021-06-17 10:30:00,100.48,100.65,100.48,100.63,106030.0,93.4844,93.6426,93.4844,93.6239,106030.0
2021-06-17 10:40:00,100.64,100.66,100.55,100.59,77650.0,93.6333,93.6519,93.5495,93.5867,77650.0
2021-06-17 10:50:00,100.59,100.62,100.48,100.51,48123.0,93.5867,93.6146,93.4844,93.5123,48123.0
2021-06-17 11:00:00,100.52,100.53,100.42,100.43,31821.0,93.5216,93.5309,93.4286,93.4379,31821.0
2021-06-17 11:10:00,100.42,100.44,100.32,100.43,65484.0,93.4286,93.4472,93.3355,93.4379,65484.0
2021-06-17 11:20:00,100.43,100.48,100.36,100.48,57513.0,93.4379,93.4844,93.3727,93.4844,57513.0
2021-06-17 11:30:00,100.49,100.57,100.47,100.55,48436.0,93.4937,93.5681,93.4751,93.5495,48436.0
2021-06-17 11:40:00,100.55,100.56,100.5,100.55,52656.0,93.5495,93.5588,93.503,93.5495,52656.0
2021-06-17 11:50:00,100.54,100.54,100.28,100.29,51876.0,93.5402,93.5402,93.2983,93.3076,51876.0
2021-06-17 12:00:00,100.29,100.34,100.24,100.25,53710.0,93.3076,93.3541,93.2611,93.2704,53710.0
2021-06-17 12:10:00,100.26,100.3,100.08,100.08,81091.0,93.2797,93.3169,93.1122,93.1122,81091.0
2021-06-17 12:20:00,100.08,100.08,99.92,99.95,79334.0,93.1122,93.1122,92.9634,92.9913,79334.0
2021-06-17 12:30:00,99.94,100.1,99.88,100.08,30713.0,92.982,93.1308,92.9262,93.1122,30713.0
2021-06-17 12:40:00,100.09,100.14,100.09,100.12,25212.0,93.1215,93.1681,93.1215,93.1495,25212.0
2021-06-17 12:50:00,100.12,100.23,100.08,100.23,48228.0,93.1495,93.2518,93.1122,93.2518,48228.0
2021-06-17 13:00:00,100.23,100.44,100.22,100.44,37783.0,93.2518,93.4472,93.2425,93.4472,37783.0
2021-06-17 13:10:00,100.44,100.44,100.36,100.4,30650.0,93.4472,93.4472,93.3727,93.41,30650.0
2021-06-17 13:20:00,100.41,100.49,100.39,100.48,39589.0,93.4193,93.4937,93.4007,93.4844,39589.0
2021-06-17 13:30:00,100.48,100.53,100.46,100.51,45894.0,93.4844,93.5309,93.4658,93.5123,45894.0
2021-06-17 13:40:00,100.52,100.58,100.51,100.56,33879.0,93.5216,93.5774,93.5123,93.5588,33879.0
2021-06-17 13:50:00,100.56,100.58,100.46,100.5,36788.0,93.5588,93.5774,93.4658,93.503,36788.0
2021-06-17 14:00:00,100.5,100.53,100.43,100.43,42346.0,93.503,93.5309,93.4379,93.4379,42346.0
2021-06-17 14:10:00,100.44,100.51,100.44,100.48,42676.0,93.4472,93.5123,93.4472,93.4844,42676.0
2021-06-17 14:20:00,100.48,100.52,100.44,100.5,39432.0,93.4844,93.5216,93.4472,93.503,39432.0
2021-06-17 14:30:00,100.5,100.5,100.41,100.42,34901.0,93.503,93.503,93.4193,93.4286,34901.0
2021-06-17 14:40:00,100.43,100.48,100.4,100.41,44300.0,93.4379,93.4844,93.41,93.4193,44300.0
2021-06-17 14:50:00,100.41,100.46,100.39,100.41,31330.0,93.4193,93.4658,93.4007,93.4193,31330.0
2021-06-17 15:00:00,100.42,100.5,100.38,100.5,339681.0,93.4286,93.503,93.3914,93.503,339681.0
2021-06-17 15:10:00,100.5,100.59,100.48,100.56,58012.0,93.503,93.5867,93.4844,93.5588,58012.0
2021-06-17 15:20:00,100.56,100.58,100.52,100.56,77365.0,93.5588,93.5774,93.5216,93.5588,77365.0
2021-06-17 15:30:00,100.56,100.61,100.53,100.6,102064.0,93.5588,93.6053,93.5309,93.596,102064.0
2021-06-17 15:40:00,100.6,100.65,100.55,100.6,180324.0,93.596,93.6426,93.5495,93.596,180324.0
2021-06-17 15:50:00,100.6,100.64,100.42,100.44,468665.0,93.596,93.6333,93.4286,93.4472,468665.0
2021-06-18 09:30:00,99.43,99.57,99.33,99.43,98343.0,92.5075,92.6377,92.4145,92.5075,98343.0
2021-06-18 09:40:00,99.42,99.58,99.39,99.51,83906.0,92.4982,92.6471,92.4703,92.5819,83906.0
2021-06-18 09:50:00,99.51,99.52,99.28,99.47,64798.0,92.5819,92.5912,92.3679,92.5447,64798.0
2021-06-18 10:00:00,99.46,99.51,99.26,99.45,90600.0,92.5354,92.5819,92.3493,92.5261,90600.0
2021-06-18 10:10:00,99.45,99.46,99.25,99.26,56168.0,92.5261,92.5354,92.34,92.3493,56168.0
2021-06-18 10:20:00,99.26,99.36,99.2,99.3,81498.0,92.3493,92.4424,92.2935,92.3865,81498.0
2021-06-18 10:30:00,99.29,99.44,99.13,99.44,92251.0,92.3772,92.5168,92.2284,92.5168,92251.0
2021-06-18 10:40:00,99.44,99.44,99.25,99.3,100221.0,92.5168,92.5168,92.34,92.3865,100221.0
2021-06-18 10:50:00,99.3,99.31,99.18,99.24,60807.0,92.3865,92.3958,92.2749,92.3307,60807.0
2021-06-18 11:00:00,99.23,99.3,99.18,99.2,40589.0,92.3214,92.3865,92.2749,92.2935,40589.0
2021-06-18 11:10:00,99.21,99.25,99.13,99.22,60487.0,92.3028,92.34,92.2284,92.3121,60487.0
2021-06-18 11:20:00,99.2,99.23,99.08,99.09,35310.0,92.2935,92.3214,92.1819,92.1912,35310.0
2021-06-18 11:30:00,99.09,99.36,99.07,99.33,48191.0,92.1912,92.4424,92.1726,92.4145,48191.0
2021-06-18 11:40:00,99.33,99.33,99.27,99.32,14445.0,92.4145,92.4145,92.3586,92.4052,14445.0
2021-06-18 11:50:00,99.33,99.36,99.3,99.36,27877.0,92.4145,92.4424,92.3865,92.4424,27877.0
2021-06-18 12:00:00,99.36,99.47,99.31,99.47,36050.0,92.4424,92.5447,92.3958,92.5447,36050.0
2021-06-18 12:10:00,99.46,99.46,99.41,99.43,26891.0,92.5354,92.5354,92.4889,92.5075,26891.0
2021-06-18 12:20:00,99.43,99.46,99.41,99.46,10139.0,92.5075,92.5354,92.4889,92.5354,10139.0
2021-06-18 12:30:00,99.46,99.46,99.4,99.41,22419.0,92.5354,92.5354,92.4796,92.4889,22419.0
2021-06-18 12:40:00,99.39,99.39,99.29,99.32,44247.0,92.4703,92.4703,92.3772,92.4052,44247.0
2021-06-18 12:50:00,99.34,99.38,99.33,99.37,11320.0,92.4238,92.461,92.4145,92.4517,11320.0
2021-06-18 13:00:00,99.37,99.43,99.33,99.42,27423.0,92.4517,92.5075,92.4145,92.4982,27423.0
2021-06-18 13:10:00,99.42,99.48,99.42,99.45,6303.0,92.4982,92.554,92.4982,92.5261,6303.0
2021-06-18 13:20:00,99.44,99.44,99.31,99.32,13221.0,92.5168,92.5168,92.3958,92.4052,13221.0
2021-06-18 13:30:00,99.32,99.41,99.32,99.38,11218.0,92.4052,92.4889,92.4052,92.461,11218.0
2021-06-18 13:40:00,99.39,99.41,99.28,99.28,11910.0,92.4703,92.4889,92.3679,92.3679,11910.0
2021-06-18 13:50:00,99.29,99.36,99.25,99.35,17575.0,92.3772,92.4424,92.34,92.4331,17575.0
2021-06-18 14:00:00,99.34,99.44,99.3,99.39,48931.0,92.4238,92.5168,92.3865,92.4703,48931.0
2021-06-18 14:10:00,99.38,99.4,99.35,99.37,12309.0,92.461,92.4796,92.4331,92.4517,12309.0
2021-06-18 14:20:00,99.37,99.42,99.33,99.37,22119.0,92.4517,92.4982,92.4145,92.4517,22119.0
2021-06-18 14:30:00,99.36,99.39,99.27,99.3,152912.0,92.4424,92.4703,92.3586,92.3865,152912.0
2021-06-18 14:40:00,99.31,99.32,99.24,99.25,210077.0,92.3958,92.4052,92.3307,92.34,210077.0
2021-06-18 14:50:00,99.25,99.3,99.16,99.18,148712.0,92.34,92.3865,92.2563,92.2749,148712.0
2021-06-18 15:00:00,99.18,99.27,99.14,99.16,163751.0,92.2749,92.3586,92.2377,92.2563,163751.0
2021-06-18 15:10:00,99.16,99.34,99.15,99.34,157752.0,92.2563,92.4238,92.247,92.4238,157752.0
2021-06-18 15:20:00,99.34,99.41,99.33,99.35,173644.0,92.4238,92.4889,92.4145,92.4331,173644.0
2021-06-18 15:30:00,99.34,99.36,99.27,99.35,195476.0,92.4238,92.4424,92.3586,92.4331,195476.0
2021-06-18 15:40:00,99.34,99.4,99.23,99.23,266304.0,92.4238,92.4796,92.3214,92.3214,266304.0
2021-06-18 15:50:00,99.22,99.33,99.03,99.05,609761.0,92.3121,92.4145,92.1353,92.1539,609761.0
2021-06-21 09:30:00,99.46,99.47,99.2,99.29,125720.0,92.5354,92.5447,92.2935,92.3772,125720.0
2021-06-21 09:40:00,99.3,99.39,99.24,99.39,86161.0,92.3865,92.4703,92.3307,92.4703,86161.0
2021-06-21 09:50:00,99.37,99.55,99.34,99.53,74828.0,92.4517,92.6191,92.4238,92.6005,74828.0
2021-06-21 10:00:00,99.55,99.75,99.53,99.75,118353.0,92.6191,92.8052,92.6005,92.8052,118353.0
2021-06-21 10:10:00,99.75,99.76,99.64,99.68,60471.0,92.8052,92.8145,92.7029,92.7401,60471.0
2021-06-21 10:20:00,99.65,99.82,99.65,99.8,62989.0,92.7122,92.8703,92.7122,92.8517,62989.0
2021-06-21 10:30:00,99.79,99.94,99.79,99.9,57298.0,92.8424,92.982,92.8424,92.9448,57298.0
2021-06-21 10:40:00,99.92,99.99,99.91,99.95,41017.0,92.9634,93.0285,92.9541,92.9913,41017.0
2021-06-21 10:50:00,99.96,100.04,99.96,99.99,67059.0,93.0006,93.075,93.0006,93.0285,67059.0
2021-06-21 11:00:00,100.0,100.03,99.97,99.98,38478.0,93.0378,93.0657,93.0099,93.0192,38478.0
2021-06-21 11:10:00,99.99,100.01,99.95,100.01,40202.0,93.0285,93.0471,92.9913,93.0471,40202.0
2021-06-21 11:20:00,100.0,100.05,99.98,99.99,44748.0,93.0378,93.0843,93.0192,93.0285,44748.0
2021-06-21 11:30:00,99.99,100.05,99.97,100.05,40546.0,93.0285,93.0843,93.0099,93.0843,40546.0
2021-06-21 11:40:00,100.04,100.1,100.03,100.09,66989.0,93.075,93.1308,93.0657,93.1215,66989.0
2021-06-21 11:50:00,100.08,100.1,100.04,100.06,37626.0,93.1122,93.1308,93.075,93.0936,37626.0
2021-06-21 12:00:00,100.07,100.11,100.06,100.08,41486.0,93.1029,93.1402,93.0936,93.1122,41486.0
2021-06-21 12:10:00,100.08,100.11,100.07,100.1,28729.0,93.1122,93.1402,93.1029,93.1308,28729.0
2021-06-21 12:20:00,100.09,100.09,100.04,100.08,29520.0,93.1215,93.1215,93.075,93.1122,29520.0
2021-06-21 12:30:00,100.09,100.12,100.07,100.1,45119.0,93.1215,93.1495,93.1029,93.1308,45119.0
2021-06-21 12:40:00,100.1,100.14,100.09,100.09,39584.0,93.1308,93.1681,93.1215,93.1215,39584.0
2021-06-21 12:50:00,100.09,100.12,100.09,100.09,28636.0,93.1215,93.1495,93.1215,93.1215,28636.0
2021-06-21 13:00:00,100.08,100.1,100.07,100.1,24583.0,93.1122,93.1308,93.1029,93.1308,24583.0
2021-06-21 13:10:00,100.09,100.14,100.08,100.14,24641.0,93.1215,93.1681,93.1122,93.1681,24641.0
2021-06-21 13:20:00,100.13,100.15,100.11,100.13,23783.0,93.1588,93.1774,93.1402,93.1588,23783.0
2021-06-21 13:30:00,100.14,100.18,100.14,100.18,20975.0,93.1681,93.2053,93.1681,93.2053,20975.0
2021-06-21 13:40:00,100.18,100.27,100.18,100.27,50170.0,93.2053,93.289,93.2053,93.289,50170.0
2021-06-21 13:50:00,100.26,100.27,100.23,100.24,23945.0,93.2797,93.289,93.2518,93.2611,23945.0
2021-06-21 14:00:00,100.24,100.26,100.19,100.22,52581.0,93.2611,93.2797,93.2146,93.2425,52581.0
2021-06-21 14:10:00,100.22,100.24,100.2,100.23,48144.0,93.2425,93.2611,93.2239,93.2518,48144.0
2021-06-21 14:20:00,100.23,100.25,100.2,100.23,34595.0,93.2518,93.2704,93.2239,93.2518,34595.0
2021-06-21 14:30:00,100.22,100.24,100.18,100.19,43802.0,93.2425,93.2611,93.2053,93.2146,43802.0
2021-06-21 14:40:00,100.19,100.22,100.18,100.18,28552.0,93.2146,93.2425,93.2053,93.2053,28552.0
2021-06-21 14:50:00,100.18,100.26,100.17,100.24,53620.0,93.2053,93.2797,93.196,93.2611,53620.0
2021-06-21 15:00:00,100.23,100.32,100.23,100.31,142472.0,93.2518,93.3355,93.2518,93.3262,142472.0
2021-06-21 15:10:00,100.3,100.3,100.22,100.25,80772.0,93.3169,93.3169,93.2425,93.2704,80772.0
2021-06-21 15:20:00,100.25,100.25,100.16,100.22,47749.0,93.2704,93.2704,93.1867,93.2425,47749.0
2021-06-21 15:30:00,100.22,100.26,100.2,100.24,119720.0,93.2425,93.2797,93.2239,93.2611,119720.0
2021-06-21 15:40:00,100.25,100.26,100.16,100.2,65001.0,93.2704,93.2797,93.1867,93.2239,65001.0
2021-06-21 15:50:00,100.2,100.29,100.18,100.27,196978.0,93.2239,93.3076,93.2053,93.289,196978.0
2021-06-22 09:30:00,100.11,100.12,100.0,100.03,74287.0,93.1402,93.1495,93.0378,93.0657,74287.0
2021-06-22 09:40:00,100.05,100.13,100.01,100.03,60704.0,93.0843,93.1588,93.0471,93.0657,60704.0
2021-06-22 09:50:00,100.04,100.07,99.93,99.98,52938.0,93.075,93.1029,92.9727,93.0192,52938.0
2021-06-22 10:00:00,99.99,100.13,99.91,100.07,75595.0,93.0285,93.1588,92.9541,93.1029,75595.0
2021-06-22 10:10:00,100.08,100.17,100.05,100.14,75750.0,93.1122,93.196,93.0843,93.1681,75750.0
2021-06-22 10:20:00,100.14,100.19,100.12,100.18,23968.0,93.1681,93.2146,93.1495,93.2053,23968.0
2021-06-22 10:30:00,100.17,100.22,100.17,100.19,18097.0,93.196,93.2425,93.196,93.2146,18097.0
2021-06-22 10:40:00,100.2,100.22,100.16,100.22,30141.0,93.2239,93.2425,93.1867,93.2425,30141.0
2021-06-22 10:50:00,100.21,100.26,100.19,100.26,15513.0,93.2332,93.2797,93.2146,93.2797,15513.0
2021-06-22 11:00:00,100.27,100.31,100.25,100.31,25070.0,93.289,93.3262,93.2704,93.3262,25070.0
2021-06-22 11:10:00,100.32,100.42,100.32,100.38,27319.0,93.3355,93.4286,93.3355,93.3914,27319.0
2021-06-22 11:20:00,100.38,100.45,100.38,100.41,22051.0,93.3914,93.4565,93.3914,93.4193,22051.0
2021-06-22 11:30:00,100.4,100.43,100.33,100.34,53302.0,93.41,93.4379,93.3448,93.3541,53302.0
2021-06-22 11:40:00,100.33,100.35,100.31,100.34,15960.0,93.3448,93.3634,93.3262,93.3541,15960.0
2021-06-22 11:50:00,100.34,100.37,100.31,100.31,9489.0,93.3541,93.382,93.3262,93.3262,9489.0
2021-06-22 12:00:00,100.32,100.39,100.32,100.37,11001.0,93.3355,93.4007,93.3355,93.382,11001.0
2021-06-22 12:10:00,100.37,100.39,100.37,100.38,31332.0,93.382,93.4007,93.382,93.3914,31332.0
2021-06-22 12:20:00,100.38,100.45,100.38,100.45,64743.0,93.3914,93.4565,93.3914,93.4565,64743.0
2021-06-22 12:30:00,100.44,100.44,100.4,100.41,15500.0,93.4472,93.4472,93.41,93.4193,15500.0
2021-06-22 12:40:00,100.42,100.45,100.39,100.44,11300.0,93.4286,93.4565,93.4007,93.4472,11300.0
2021-06-22 12:50:00,100.43,100.44,100.4,100.42,38582.0,93.4379,93.4472,93.41,93.4286,38582.0
2021-06-22 13:00:00,100.41,100.44,100.39,100.44,27441.0,93.4193,93.4472,93.4007,93.4472,27441.0
2021-06-22 13:10:00,100.44,100.46,100.38,100.39,12505.0,93.4472,93.4658,93.3914,93.4007,12505.0
2021-06-22 13:20:00,100.39,100.45,100.38,100.43,12619.0,93.4007,93.4565,93.3914,93.4379,12619.0
2021-06-22 13:30:00,100.43,100.45,100.42,100.45,13731.0,93.4379,93.4565,93.4286,93.4565,13731.0
2021-06-22 13:40:00,100.44,100.47,100.43,100.46,10895.0,93.4472,93.4751,93.4379,93.4658,10895.0
2021-06-22 13:50:00,100.46,100.47,100.43,100.45,7739.0,93.4658,93.4751,93.4379,93.4565,7739.0
2021-06-22 14:00:00,100.45,100.46,100.42,100.43,16596.0,93.4565,93.4658,93.4286,93.4379,16596.0
2021-06-22 14:10:00,100.43,100.46,100.42,100.45,12753.0,93.4379,93.4658,93.4286,93.4565,12753.0
2021-06-22 14:20:00,100.45,100.49,100.44,100.47,11028.0,93.4565,93.4937,93.4472,93.4751,11028.0
2021-06-22 14:30:00,100.46,100.55,100.44,100.55,22759.0,93.4658,93.5495,93.4472,93.5495,22759.0
2021-06-22 14:40:00,100.54,100.56,100.5,100.51,13411.0,93.5402,93.5588,93.503,93.5123,13411.0
2021-06-22 14:50:00,100.51,100.6,100.49,100.57,38546.0,93.5123,93.596,93.4937,93.5681,38546.0
2021-06-22 15:00:00,100.56,100.7,100.56,100.68,25276.0,93.5588,93.6891,93.5588,93.6705,25276.0
2021-06-22 15:10:00,100.68,100.73,100.68,100.72,142930.0,93.6705,93.717,93.6705,93.7077,142930.0
2021-06-22 15:20:00,100.72,100.79,100.71,100.76,47039.0,93.7077,93.7728,93.6984,93.7449,47039.0
2021-06-22 15:30:00,100.77,100.8,100.7,100.71,28197.0,93.7542,93.7821,93.6891,93.6984,28197.0
2021-06-22 15:40:00,100.71,100.74,100.65,100.66,48123.0,93.6984,93.7263,93.6426,93.6519,48123.0
2021-06-22 15:50:00,100.65,100.67,100.57,100.58,246778.0,93.6426,93.6612,93.5681,93.5774,246778.0
2021-06-23 09:30:00,100.65,100.78,100.65,100.74,158936.0,93.6426,93.7635,93.6426,93.7263,158936.0
2021-06-23 09:40:00,100.74,100.83,100.72,100.75,146525.0,93.7263,93.81,93.7077,93.7356,146525.0
2021-06-23 09:50:00,100.76,100.83,100.7,100.82,127426.0,93.7449,93.81,93.6891,93.8007,127426.0
2021-06-23 10:00:00,100.82,100.85,100.75,100.83,86853.0,93.8007,93.8286,93.7356,93.81,86853.0
2021-06-23 10:10:00,100.83,100.89,100.79,100.88,48708.0,93.81,93.8658,93.7728,93.8565,48708.0
2021-06-23 10:20:00,100.88,100.9,100.78,100.78,42100.0,93.8565,93.8751,93.7635,93.7635,42100.0
2021-06-23 10:30:00,100.79,100.8,100.7,100.71,57246.0,93.7728,93.7821,93.6891,93.6984,57246.0
2021-06-23 10:40:00,100.7,100.74,100.67,100.68,25297.0,93.6891,93.7263,93.6612,93.6705,25297.0
2021-06-23 10:50:00,100.68,100.71,100.66,100.68,40659.0,93.6705,93.6984,93.6519,93.6705,40659.0
2021-06-23 11:00:00,100.69,100.72,100.53,100.54,288319.0,93.6798,93.7077,93.5309,93.5402,288319.0
2021-06-23 11:10:00,100.53,100.59,100.53,100.57,80308.0,93.5309,93.5867,93.5309,93.5681,80308.0
2021-06-23 11:20:00,100.58,100.62,100.55,100.58,106405.0,93.5774,93.6146,93.5495,93.5774,106405.0
2021-06-23 11:30:00,100.57,100.58,100.49,100.54,56717.0,93.5681,93.5774,93.4937,93.5402,56717.0
2021-06-23 11:40:00,100.54,100.58,100.54,100.58,29046.0,93.5402,93.5774,93.5402,93.5774,29046.0
2021-06-23 11:50:00,100.57,100.61,100.57,100.59,25370.0,93.5681,93.6053,93.5681,93.5867,25370.0
2021-06-23 12:00:00,100.59,100.61,100.55,100.59,24553.0,93.5867,93.6053,93.5495,93.5867,24553.0
2021-06-23 12:10:00,100.6,100.62,100.58,100.59,19011.0,93.596,93.6146,93.5774,93.5867,19011.0
2021-06-23 12:20:00,100.6,100.62,100.58,100.61,56856.0,93.596,93.6146,93.5774,93.6053,56856.0
2021-06-23 12:30:00,100.61,100.62,100.43,100.44,29993.0,93.6053,93.6146,93.4379,93.4472,29993.0
2021-06-23 12:40:00,100.43,100.53,100.41,100.51,33157.0,93.4379,93.5309,93.4193,93.5123,33157.0
2021-06-23 12:50:00,100.52,100.53,100.48,100.51,20081.0,93.5216,93.5309,93.4844,93.5123,20081.0
2021-06-23 13:00:00,100.51,100.55,100.49,100.54,17620.0,93.5123,93.5495,93.4937,93.5402,17620.0
2021-06-23 13:10:00,100.54,100.58,100.53,100.56,50392.0,93.5402,93.5774,93.5309,93.5588,50392.0
2021-06-23 13:20:00,100.56,100.61,100.56,100.6,15704.0,93.5588,93.6053,93.5588,93.596,15704.0
2021-06-23 13:30:00,100.6,100.61,100.59,100.59,31043.0,93.596,93.6053,93.5867,93.5867,31043.0
2021-06-23 13:40:00,100.6,100.61,100.58,100.59,22728.0,93.596,93.6053,93.5774,93.5867,22728.0
2021-06-23 13:50:00,100.59,100.63,100.59,100.63,15498.0,93.5867,93.6239,93.5867,93.6239,15498.0
2021-06-23 14:00:00,100.63,100.63,100.58,100.61,91035.0,93.6239,93.6239,93.5774,93.6053,91035.0
2021-06-23 14:10:00,100.61,100.62,100.56,100.59,23268.0,93.6053,93.6146,93.5588,93.5867,23268.0
2021-06-23 14:20:00,100.59,100.59,100.56,100.57,15735.0,93.5867,93.5867,93.5588,93.5681,15735.0
2021-06-23 14:30:00,100.57,100.6,100.54,100.59,32515.0,93.5681,93.596,93.5402,93.5867,32515.0
2021-06-23 14:40:00,100.6,100.6,100.55,100.57,31690.0,93.596,93.596,93.5495,93.5681,31690.0
2021-06-23 14:50:00,100.58,100.6,100.57,100.59,22332.0,93.5774,93.596,93.5681,93.5867,22332.0
2021-06-23 15:00:00,100.59,100.6,100.56,100.57,23778.0,93.5867,93.596,93.5588,93.5681,23778.0
2021-06-23 15:10:00,100.58,100.6,100.56,100.56,27587.0,93.5774,93.596,93.5588,93.5588,27587.0
2021-06-23 15:20:00,100.57,100.65,100.57,100.63,59148.0,93.5681,93.6426,93.5681,93.6239,59148.0
2021-06-23 15:30:00,100.63,100.63,100.55,100.55,21827.0,93.6239,93.6239,93.5495,93.5495,21827.0
2021-06-23 15:40:00,100.55,100.57,100.44,100.45,29844.0,93.5495,93.5681,93.4472,93.4565,29844.0
2021-06-23 15:50:00,100.45,100.46,100.39,100.44,87112.0,93.4565,93.4658,93.4007,93.4472,87112.0
2021-06-24 09:30:00,101.1,101.12,101.03,101.09,172105.0,94.0612,94.0798,93.9961,94.0519,172105.0
2021-06-24 09:40:00,101.1,101.18,101.08,101.11,170709.0,94.0612,94.1357,94.0426,94.0705,170709.0
2021-06-24 09:50:00,101.12,101.13,101.05,101.08,23740.0,94.0798,94.0891,94.0147,94.0426,23740.0
2021-06-24 10:00:00,101.11,101.15,101.06,101.09,71717.0,94.0705,94.1077,94.024,94.0519,71717.0
2021-06-24 10:10:00,101.09,101.16,101.08,101.15,277584.0,94.0519,94.117,94.0426,94.1077,277584.0
2021-06-24 10:20:00,101.15,101.17,101.15,101.17,171567.0,94.1077,94.1264,94.1077,94.1264,171567.0
2021-06-24 10:30:00,101.17,101.18,101.15,101.18,154310.0,94.1264,94.1357,94.1077,94.1357,154310.0
2021-06-24 10:40:00,101.18,101.18,101.11,101.11,67714.0,94.1357,94.1357,94.0705,94.0705,67714.0
2021-06-24 10:50:00,101.11,101.12,101.05,101.07,101079.0,94.0705,94.0798,94.0147,94.0333,101079.0
2021-06-24 11:00:00,101.07,101.12,101.07,101.12,222291.0,94.0333,94.0798,94.0333,94.0798,222291.0
2021-06-24 11:10:00,101.13,101.13,101.03,101.06,92713.0,94.0891,94.0891,93.9961,94.024,92713.0
2021-06-24 11:20:00,101.05,101.08,101.03,101.08,40743.0,94.0147,94.0426,93.9961,94.0426,40743.0
2021-06-24 11:30:00,101.07,101.11,101.07,101.07,43350.0,94.0333,94.0705,94.0333,94.0333,43350.0
2021-06-24 11:40:00,101.08,101.1,101.03,101.09,83362.0,94.0426,94.0612,93.9961,94.0519,83362.0
2021-06-24 11:50:00,101.1,101.11,101.06,101.06,29350.0,94.0612,94.0705,94.024,94.024,29350.0
2021-06-24 12:00:00,101.07,101.1,101.07,101.09,14443.0,94.0333,94.0612,94.0333,94.0519,14443.0
2021-06-24 12:10:00,101.09,101.14,101.08,101.13,13908.0,94.0519,94.0984,94.0426,94.0891,13908.0
2021-06-24 12:20:00,101.13,101.16,101.12,101.14,11131.0,94.0891,94.117,94.0798,94.0984,11131.0
2021-06-24 12:30:00,101.14,101.16,101.11,101.15,26276.0,94.0984,94.117,94.0705,94.1077,26276.0
2021-06-24 12:40:00,101.16,101.19,101.14,101.15,21297.0,94.117,94.145,94.0984,94.1077,21297.0
2021-06-24 12:50:00,101.14,101.17,101.14,101.15,49976.0,94.0984,94.1264,94.0984,94.1077,49976.0
2021-06-24 13:00:00,101.16,101.2,101.16,101.19,13828.0,94.117,94.1543,94.117,94.145,13828.0
2021-06-24 13:10:00,101.19,101.24,101.15,101.15,12093.0,94.145,94.1915,94.1077,94.1077,12093.0
2021-06-24 13:20:00,101.14,101.17,101.11,101.15,22639.0,94.0984,94.1264,94.0705,94.1077,22639.0
2021-06-24 13:30:00,101.15,101.16,101.13,101.14,16915.0,94.1077,94.117,94.0891,94.0984,16915.0
2021-06-24 13:40:00,101.14,101.14,101.1,101.1,13378.0,94.0984,94.0984,94.0612,94.0612,13378.0
2021-06-24 13:50:00,101.1,101.16,101.08,101.15,12851.0,94.0612,94.117,94.0426,94.1077,12851.0
2021-06-24 14:00:00,101.15,101.2,101.15,101.18,11071.0,94.1077,94.1543,94.1077,94.1357,11071.0
2021-06-24 14:10:00,101.19,101.2,101.17,101.18,11531.0,94.145,94.1543,94.1264,94.1357,11531.0
2021-06-24 14:20:00,101.19,101.23,101.19,101.22,7335.0,94.145,94.1822,94.145,94.1729,7335.0
2021-06-24 14:30:00,101.23,101.24,101.21,101.23,20665.0,94.1822,94.1915,94.1636,94.1822,20665.0
2021-06-24 14:40:00,101.23,101.24,101.2,101.2,14818.0,94.1822,94.1915,94.1543,94.1543,14818.0
2021-06-24 14:50:00,101.21,101.23,101.2,101.22,17646.0,94.1636,94.1822,94.1543,94.1729,17646.0
2021-06-24 15:00:00,101.22,101.23,101.18,101.18,47710.0,94.1729,94.1822,94.1357,94.1357,47710.0
2021-06-24 15:10:00,101.17,101.23,101.17,101.2,14099.0,94.1264,94.1822,94.1264,94.1543,14099.0
2021-06-24 15:20:00,101.19,101.2,101.14,101.15,47339.0,94.145,94.1543,94.0984,94.1077,47339.0
2021-06-24 15:30:00,101.14,101.16,101.11,101.13,47064.0,94.0984,94.117,94.0705,94.0891,47064.0
2021-06-24 15:40:00,101.13,101.18,101.13,101.16,27311.0,94.0891,94.1357,94.0891,94.117,27311.0
2021-06-24 15:50:00,101.15,101.2,101.12,101.16,123483.0,94.1077,94.1543,94.0798,94.117,123483.0
2021-06-25 09:30:00,101.51,101.51,101.4,101.45,111062.0,94.4427,94.4427,94.3403,94.3869,111062.0
2021-06-25 09:40:00,101.46,101.5,101.43,101.47,109157.0,94.3962,94.4334,94.3682,94.4055,109157.0
2021-06-25 09:50:00,101.47,101.48,101.37,101.42,53920.0,94.4055,94.4148,94.3124,94.3589,53920.0
2021-06-25 10:00:00,101.41,101.47,101.36,101.44,14647.0,94.3496,94.4055,94.3031,94.3776,14647.0
2021-06-25 10:10:00,101.44,101.48,101.38,101.48,23908.0,94.3776,94.4148,94.3217,94.4148,23908.0
2021-06-25 10:20:00,101.48,101.52,101.45,101.5,23163.0,94.4148,94.452,94.3869,94.4334,23163.0
2021-06-25 10:30:00,101.5,101.51,101.46,101.47,23907.0,94.4334,94.4427,94.3962,94.4055,23907.0
2021-06-25 10:40:00,101.46,101.48,101.44,101.45,16038.0,94.3962,94.4148,94.3776,94.3869,16038.0
2021-06-25 10:50:00,101.43,101.45,101.38,101.39,13394.0,94.3682,94.3869,94.3217,94.331,13394.0
2021-06-25 11:00:00,101.39,101.41,101.36,101.4,8997.0,94.331,94.3496,94.3031,94.3403,8997.0
2021-06-25 11:10:00,101.41,101.44,101.39,101.41,11446.0,94.3496,94.3776,94.331,94.3496,11446.0
2021-06-25 11:20:00,101.42,101.46,101.41,101.46,14152.0,94.3589,94.3962,94.3496,94.3962,14152.0
2021-06-25 11:30:00,101.45,101.47,101.44,101.45,21475.0,94.3869,94.4055,94.3776,94.3869,21475.0
2021-06-25 11:40:00,101.45,101.46,101.42,101.42,8660.0,94.3869,94.3962,94.3589,94.3589,8660.0
2021-06-25 11:50:00,101.43,101.45,101.41,101.44,4056.0,94.3682,94.3869,94.3496,94.3776,4056.0
2021-06-25 12:00:00,101.44,101.45,101.42,101.45,7537.0,94.3776,94.3869,94.3589,94.3869,7537.0
2021-06-25 12:10:00,101.44,101.45,101.42,101.45,59047.0,94.3776,94.3869,94.3589,94.3869,59047.0
2021-06-25 12:20:00,101.46,101.46,101.39,101.39,93684.0,94.3962,94.3962,94.331,94.331,93684.0
2021-06-25 12:30:00,101.39,101.43,101.39,101.42,27941.0,94.331,94.3682,94.331,94.3589,27941.0
2021-06-25 12:40:00,101.43,101.45,101.41,101.42,19529.0,94.3682,94.3869,94.3496,94.3589,19529.0
2021-06-25 12:50:00,101.42,101.44,101.42,101.44,15626.0,94.3589,94.3776,94.3589,94.3776,15626.0
2021-06-25 13:00:00,101.44,101.45,101.41,101.41,65068.0,94.3776,94.3869,94.3496,94.3496,65068.0
2021-06-25 13:10:00,101.41,101.42,101.38,101.41,57673.0,94.3496,94.3589,94.3217,94.3496,57673.0
2021-06-25 13:20:00,101.41,101.44,101.4,101.43,57333.0,94.3496,94.3776,94.3403,94.3682,57333.0
2021-06-25 13:30:00,101.42,101.43,101.37,101.37,40334.0,94.3589,94.3682,94.3124,94.3124,40334.0
2021-06-25 13:40:00,101.37,101.42,101.36,101.41,207594.0,94.3124,94.3589,94.3031,94.3496,207594.0
2021-06-25 13:50:00,101.4,101.43,101.4,101.42,42013.0,94.3403,94.3682,94.3403,94.3589,42013.0
2021-06-25 14:00:00,101.42,101.44,101.39,101.44,45882.0,94.3589,94.3776,94.331,94.3776,45882.0
2021-06-25 14:10:00,101.44,101.44,101.42,101.44,49403.0,94.3776,94.3776,94.3589,94.3776,49403.0
2021-06-25 14:20:00,101.44,101.45,101.43,101.45,28062.0,94.3776,94.3869,94.3682,94.3869,28062.0
2021-06-25 14:30:00,101.44,101.46,101.43,101.45,49060.0,94.3776,94.3962,94.3682,94.3869,49060.0
2021-06-25 14:40:00,101.46,101.47,101.43,101.46,45882.0,94.3962,94.4055,94.3682,94.3962,45882.0
2021-06-25 14:50:00,101.46,101.5,101.46,101.49,84849.0,94.3962,94.4334,94.3962,94.4241,84849.0
2021-06-25 15:00:00,101.49,101.53,101.48,101.53,57319.0,94.4241,94.4613,94.4148,94.4613,57319.0
2021-06-25 15:10:00,101.53,101.56,101.52,101.54,132394.0,94.4613,94.4892,94.452,94.4706,132394.0
2021-06-25 15:20:00,101.54,101.54,101.51,101.52,112824.0,94.4706,94.4706,94.4427,94.452,112824.0
2021-06-25 15:30:00,101.51,101.54,101.49,101.53,164256.0,94.4427,94.4706,94.4241,94.4613,164256.0
2021-06-25 15:40:00,101.53,101.57,101.52,101.53,127197.0,94.4613,94.4985,94.452,94.4613,127197.0
2021-06-25 15:50:00,101.54,101.64,101.52,101.57,468119.0,94.4706,94.5636,94.452,94.4985,468119.0
2021-06-28 09:30:00,101.53,101.6,101.51,101.51,50579.0,94.4613,94.5264,94.4427,94.4427,50579.0
2021-06-28 09:40:00,101.51,101.52,101.38,101.4,38274.0,94.4427,94.452,94.3217,94.3403,38274.0
2021-06-28 09:50:00,101.38,101.49,101.36,101.49,24980.0,94.3217,94.4241,94.3031,94.4241,24980.0
2021-06-28 10:00:00,101.49,101.5,101.44,101.46,35297.0,94.4241,94.4334,94.3776,94.3962,35297.0
2021-06-28 10:10:00,101.46,101.49,101.43,101.48,13900.0,94.3962,94.4241,94.3682,94.4148,13900.0
2021-06-28 10:20:00,101.48,101.48,101.43,101.44,16268.0,94.4148,94.4148,94.3682,94.3776,16268.0
2021-06-28 10:30:00,101.44,101.46,101.4,101.4,67929.0,94.3776,94.3962,94.3403,94.3403,67929.0
2021-06-28 10:40:00,101.4,101.41,101.37,101.41,10912.0,94.3403,94.3496,94.3124,94.3496,10912.0
2021-06-28 10:50:00,101.41,101.47,101.39,101.4,14412.0,94.3496,94.4055,94.331,94.3403,14412.0
2021-06-28 11:00:00,101.39,101.46,101.35,101.43,218811.0,94.331,94.3962,94.2938,94.3682,218811.0
2021-06-28 11:10:00,101.42,101.43,101.37,101.37,94630.0,94.3589,94.3682,94.3124,94.3124,94630.0
2021-06-28 11:20:00,101.37,101.38,101.31,101.32,75238.0,94.3124,94.3217,94.2566,94.2659,75238.0
2021-06-28 11:30:00,101.32,101.34,101.29,101.34,76252.0,94.2659,94.2845,94.238,94.2845,76252.0
2021-06-28 11:40:00,101.33,101.36,101.32,101.35,158788.0,94.2752,94.3031,94.2659,94.2938,158788.0
2021-06-28 11:50:00,101.35,101.4,101.35,101.38,44439.0,94.2938,94.3403,94.2938,94.3217,44439.0
2021-06-28 12:00:00,101.39,101.42,101.38,101.41,190402.0,94.331,94.3589,94.3217,94.3496,190402.0
2021-06-28 12:10:00,101.41,101.42,101.38,101.39,29469.0,94.3496,94.3589,94.3217,94.331,29469.0
2021-06-28 12:20:00,101.39,101.4,101.36,101.37,15005.0,94.331,94.3403,94.3031,94.3124,15005.0
2021-06-28 12:30:00,101.37,101.37,101.32,101.34,347905.0,94.3124,94.3124,94.2659,94.2845,347905.0
2021-06-28 12:40:00,101.33,101.33,101.3,101.33,69089.0,94.2752,94.2752,94.2473,94.2752,69089.0
2021-06-28 12:50:00,101.34,101.34,101.31,101.32,67188.0,94.2845,94.2845,94.2566,94.2659,67188.0
2021-06-28 13:00:00,101.32,101.32,101.27,101.29,60243.0,94.2659,94.2659,94.2194,94.238,60243.0
2021-06-28 13:10:00,101.28,101.28,101.24,101.27,53523.0,94.2287,94.2287,94.1915,94.2194,53523.0
2021-06-28 13:20:00,101.27,101.3,101.23,101.23,68742.0,94.2194,94.2473,94.1822,94.1822,68742.0
2021-06-28 13:30:00,101.23,101.32,101.23,101.29,60500.0,94.1822,94.2659,94.1822,94.238,60500.0
2021-06-28 13:40:00,101.29,101.36,101.28,101.36,72599.0,94.238,94.3031,94.2287,94.3031,72599.0
2021-06-28 13:50:00,101.36,101.38,101.34,101.37,60617.0,94.3031,94.3217,94.2845,94.3124,60617.0
2021-06-28 14:00:00,101.37,101.41,101.36,101.39,132037.0,94.3124,94.3496,94.3031,94.331,132037.0
2021-06-28 14:10:00,101.39,101.41,101.38,101.4,41005.0,94.331,94.3496,94.3217,94.3403,41005.0
2021-06-28 14:20:00,101.41,101.42,101.4,101.4,37707.0,94.3496,94.3589,94.3403,94.3403,37707.0
2021-06-28 14:30:00,101.41,101.44,101.4,101.44,112438.0,94.3496,94.3776,94.3403,94.3776,112438.0
2021-06-28 14:40:00,101.43,101.46,101.43,101.45,95078.0,94.3682,94.3962,94.3682,94.3869,95078.0
2021-06-28 14:50:00,101.45,101.47,101.44,101.45,142134.0,94.3869,94.4055,94.3776,94.3869,142134.0
2021-06-28 15:00:00,101.45,101.48,101.44,101.44,90260.0,94.3869,94.4148,94.3776,94.3776,90260.0
2021-06-28 15:10:00,101.44,101.45,101.4,101.44,47734.0,94.3776,94.3869,94.3403,94.3776,47734.0
2021-06-28 15:20:00,101.44,101.48,101.43,101.46,86731.0,94.3776,94.4148,94.3682,94.3962,86731.0
2021-06-28 15:30:00,101.46,101.49,101.46,101.48,79241.0,94.3962,94.4241,94.3962,94.4148,79241.0
2021-06-28 15:40:00,101.48,101.49,101.44,101.45,104431.0,94.4148,94.4241,94.3776,94.3869,104431.0
2021-06-28 15:50:00,101.45,101.53,101.45,101.51,167164.0,94.3869,94.4613,94.3869,94.4427,167164.0
2021-06-29 09:30:00,101.63,101.63,101.54,101.59,62805.0,94.5543,94.5543,94.4706,94.5171,62805.0
2021-06-29 09:40:00,101.59,101.6,101.52,101.58,26976.0,94.5171,94.5264,94.452,94.5078,26976.0
2021-06-29 09:50:00,101.58,101.6,101.55,101.56,18714.0,94.5078,94.5264,94.4799,94.4892,18714.0
2021-06-29 10:00:00,101.56,101.57,101.51,101.54,21475.0,94.4892,94.4985,94.4427,94.4706,21475.0
2021-06-29 10:10:00,101.53,101.54,101.46,101.51,14804.0,94.4613,94.4706,94.3962,94.4427,14804.0
2021-06-29 10:20:00,101.51,101.54,101.49,101.54,13562.0,94.4427,94.4706,94.4241,94.4706,13562.0
2021-06-29 10:30:00,101.55,101.61,101.55,101.57,240485.0,94.4799,94.5357,94.4799,94.4985,240485.0
2021-06-29 10:40:00,101.57,101.57,101.53,101.57,29172.0,94.4985,94.4985,94.4613,94.4985,29172.0
2021-06-29 10:50:00,101.57,101.6,101.53,101.54,47322.0,94.4985,94.5264,94.4613,94.4706,47322.0
2021-06-29 11:00:00,101.54,101.55,101.5,101.51,32550.0,94.4706,94.4799,94.4334,94.4427,32550.0
2021-06-29 11:10:00,101.5,101.54,101.49,101.54,23593.0,94.4334,94.4706,94.4241,94.4706,23593.0
2021-06-29 11:20:00,101.55,101.57,101.54,101.56,14311.0,94.4799,94.4985,94.4706,94.4892,14311.0
2021-06-29 11:30:00,101.57,101.57,101.52,101.53,13502.0,94.4985,94.4985,94.452,94.4613,13502.0
2021-06-29 11:40:00,101.54,101.54,101.51,101.52,13890.0,94.4706,94.4706,94.4427,94.452,13890.0
2021-06-29 11:50:00,101.51,101.54,101.5,101.53,15399.0,94.4427,94.4706,94.4334,94.4613,15399.0
2021-06-29 12:00:00,101.53,101.53,101.51,101.52,11012.0,94.4613,94.4613,94.4427,94.452,11012.0
2021-06-29 12:10:00,101.53,101.56,101.53,101.56,15046.0,94.4613,94.4892,94.4613,94.4892,15046.0
2021-06-29 12:20:00,101.55,101.56,101.54,101.55,9900.0,94.4799,94.4892,94.4706,94.4799,9900.0
2021-06-29 12:30:00,101.56,101.56,101.52,101.52,10924.0,94.4892,94.4892,94.452,94.452,10924.0
2021-06-29 12:40:00,101.53,101.54,101.51,101.53,4247.0,94.4613,94.4706,94.4427,94.4613,4247.0
2021-06-29 12:50:00,101.54,101.55,101.53,101.55,5691.0,94.4706,94.4799,94.4613,94.4799,5691.0
2021-06-29 13:00:00,101.56,101.56,101.54,101.55,6953.0,94.4892,94.4892,94.4706,94.4799,6953.0
2021-06-29 13:10:00,101.56,101.56,101.53,101.54,4457.0,94.4892,94.4892,94.4613,94.4706,4457.0
2021-06-29 13:20:00,101.54,101.54,101.51,101.52,8573.0,94.4706,94.4706,94.4427,94.452,8573.0
2021-06-29 13:30:00,101.52,101.54,101.51,101.51,3851.0,94.452,94.4706,94.4427,94.4427,3851.0
2021-06-29 13:40:00,101.5,101.53,101.49,101.51,7452.0,94.4334,94.4613,94.4241,94.4427,7452.0
2021-06-29 13:50:00,101.51,101.53,101.49,101.53,13460.0,94.4427,94.4613,94.4241,94.4613,13460.0
2021-06-29 14:00:00,101.53,101.57,101.49,101.56,9652.0,94.4613,94.4985,94.4241,94.4892,9652.0
2021-06-29 14:10:00,101.57,101.57,101.54,101.54,6638.0,94.4985,94.4985,94.4706,94.4706,6638.0
2021-06-29 14:20:00,101.53,101.55,101.5,101.51,6890.0,94.4613,94.4799,94.4334,94.4427,6890.0
2021-06-29 14:30:00,101.5,101.52,101.44,101.44,12736.0,94.4334,94.452,94.3776,94.3776,12736.0
2021-06-29 14:40:00,101.44,101.45,101.39,101.43,34047.0,94.3776,94.3869,94.331,94.3682,34047.0
2021-06-29 14:50:00,101.42,101.47,101.4,101.47,33418.0,94.3589,94.4055,94.3403,94.4055,33418.0
2021-06-29 15:00:00,101.47,101.47,101.42,101.43,60704.0,94.4055,94.4055,94.3589,94.3682,60704.0
2021-06-29 15:10:00,101.43,101.49,101.43,101.48,40009.0,94.3682,94.4241,94.3682,94.4148,40009.0
2021-06-29 15:20:00,101.48,101.5,101.46,101.48,27719.0,94.4148,94.4334,94.3962,94.4148,27719.0
2021-06-29 15:30:00,101.48,101.52,101.46,101.5,71190.0,94.4148,94.452,94.3962,94.4334,71190.0
2021-06-29 15:40:00,101.5,101.52,101.48,101.48,67966.0,94.4334,94.452,94.4148,94.4148,67966.0
2021-06-29 15:50:00,101.48,101.58,101.48,101.55,280808.0,94.4148,94.5078,94.4148,94.4799,280808.0
2021-06-30 09:30:00,101.18,101.29,101.1,101.29,49505.0,94.1357,94.238,94.0612,94.238,49505.0
2021-06-30 09:40:00,101.3,101.35,101.28,101.34,23990.0,94.2473,94.2938,94.2287,94.2845,23990.0
2021-06-30 09:50:00,101.34,101.36,101.26,101.29,29844.0,94.2845,94.3031,94.2101,94.238,29844.0
2021-06-30 10:00:00,101.3,101.32,101.27,101.3,21353.0,94.2473,94.2659,94.2194,94.2473,21353.0
2021-06-30 10:10:00,101.3,101.31,101.26,101.26,34904.0,94.2473,94.2566,94.2101,94.2101,34904.0
2021-06-30 10:20:00,101.25,101.3,101.25,101.28,48557.0,94.2008,94.2473,94.2008,94.2287,48557.0
2021-06-30 10:30:00,101.27,101.37,101.26,101.34,29682.0,94.2194,94.3124,94.2101,94.2845,29682.0
2021-06-30 10:40:00,101.34,101.35,101.28,101.3,51317.0,94.2845,94.2938,94.2287,94.2473,51317.0
2021-06-30 10:50:00,101.29,101.3,101.23,101.25,20721.0,94.238,94.2473,94.1822,94.2008,20721.0
2021-06-30 11:00:00,101.25,101.26,101.18,101.2,29161.0,94.2008,94.2101,94.1357,94.1543,29161.0
2021-06-30 11:10:00,101.2,101.2,101.14,101.15,11345.0,94.1543,94.1543,94.0984,94.1077,11345.0
2021-06-30 11:20:00,101.15,101.19,101.14,101.18,19372.0,94.1077,94.145,94.0984,94.1357,19372.0
2021-06-30 11:30:00,101.19,101.21,101.14,101.18,21053.0,94.145,94.1636,94.0984,94.1357,21053.0
2021-06-30 11:40:00,101.19,101.19,101.13,101.15,21331.0,94.145,94.145,94.0891,94.1077,21331.0
2021-06-30 11:50:00,101.17,101.19,101.16,101.17,14385.0,94.1264,94.145,94.117,94.1264,14385.0
2021-06-30 12:00:00,101.17,101.17,101.14,101.16,19987.0,94.1264,94.1264,94.0984,94.117,19987.0
2021-06-30 12:10:00,101.16,101.22,101.15,101.21,14517.0,94.117,94.1729,94.1077,94.1636,14517.0
2021-06-30 12:20:00,101.21,101.21,101.12,101.13,26019.0,94.1636,94.1636,94.0798,94.0891,26019.0
2021-06-30 12:30:00,101.12,101.2,101.11,101.18,45160.0,94.0798,94.1543,94.0705,94.1357,45160.0
2021-06-30 12:40:00,101.18,101.19,101.17,101.17,38655.0,94.1357,94.145,94.1264,94.1264,38655.0
2021-06-30 12:50:00,101.17,101.19,101.15,101.16,18298.0,94.1264,94.145,94.1077,94.117,18298.0
2021-06-30 13:00:00,101.16,101.19,101.15,101.18,32559.0,94.117,94.145,94.1077,94.1357,32559.0
2021-06-30 13:10:00,101.17,101.17,101.15,101.16,25536.0,94.1264,94.1264,94.1077,94.117,25536.0
2021-06-30 13:20:00,101.15,101.19,101.15,101.17,17006.0,94.1077,94.145,94.1077,94.1264,17006.0
2021-06-30 13:30:00,101.17,101.17,101.15,101.17,18904.0,94.1264,94.1264,94.1077,94.1264,18904.0
2021-06-30 13:40:00,101.16,101.17,101.14,101.16,8051.0,94.117,94.1264,94.0984,94.117,8051.0
2021-06-30 13:50:00,101.16,101.16,101.13,101.16,14422.0,94.117,94.117,94.0891,94.117,14422.0
2021-06-30 14:00:00,101.16,101.16,101.1,101.11,51006.0,94.117,94.117,94.0612,94.0705,51006.0
2021-06-30 14:10:00,101.11,101.15,101.09,101.14,13187.0,94.0705,94.1077,94.0519,94.0984,13187.0
2021-06-30 14:20:00,101.14,101.15,101.13,101.15,47966.0,94.0984,94.1077,94.0891,94.1077,47966.0
2021-06-30 14:30:00,101.16,101.18,101.15,101.18,40367.0,94.117,94.1357,94.1077,94.1357,40367.0
2021-06-30 14:40:00,101.18,101.19,101.17,101.18,28322.0,94.1357,94.145,94.1264,94.1357,28322.0
2021-06-30 14:50:00,101.18,101.18,101.12,101.15,70145.0,94.1357,94.1357,94.0798,94.1077,70145.0
2021-06-30 15:00:00,101.15,101.16,101.13,101.15,52494.0,94.1077,94.117,94.0891,94.1077,52494.0
2021-06-30 15:10:00,101.15,101.17,101.14,101.15,57133.0,94.1077,94.1264,94.0984,94.1077,57133.0
2021-06-30 15:20:00,101.16,101.2,101.15,101.2,70338.0,94.117,94.1543,94.1077,94.1543,70338.0
2021-06-30 15:30:00,101.19,101.24,101.15,101.23,113631.0,94.145,94.1915,94.1077,94.1822,113631.0
2021-06-30 15:40:00,101.23,101.3,101.21,101.27,113791.0,94.1822,94.2473,94.1636,94.2194,113791.0
2021-06-30 15:50:00,101.26,101.34,101.19,101.26,582382.0,94.2101,94.2845,94.145,94.2101,582382.0
2021-07-01 09:30:00,101.28,101.42,101.28,101.36,217166.0,94.2287,94.3589,94.2287,94.3031,217166.0
2021-07-01 09:40:00,101.37,101.44,101.37,101.42,70111.0,94.3124,94.3776,94.3124,94.3589,70111.0
2021-07-01 09:50:00,101.42,101.43,101.36,101.42,42781.0,94.3589,94.3682,94.3031,94.3589,42781.0
2021-07-01 10:00:00,101.4,101.48,101.36,101.47,60862.0,94.3403,94.4148,94.3031,94.4055,60862.0
2021-07-01 10:10:00,101.47,101.48,101.42,101.42,27639.0,94.4055,94.4148,94.3589,94.3589,27639.0
2021-07-01 10:20:00,101.42,101.42,101.36,101.37,24718.0,94.3589,94.3589,94.3031,94.3124,24718.0
2021-07-01 10:30:00,101.37,101.39,101.34,101.37,43645.0,94.3124,94.331,94.2845,94.3124,43645.0
2021-07-01 10:40:00,101.35,101.42,101.35,101.37,37152.0,94.2938,94.3589,94.2938,94.3124,37152.0
2021-07-01 10:50:00,101.37,101.44,101.37,101.4,23805.0,94.3124,94.3776,94.3124,94.3403,23805.0
2021-07-01 11:00:00,101.4,101.42,101.35,101.36,40827.0,94.3403,94.3589,94.2938,94.3031,40827.0
2021-07-01 11:10:00,101.35,101.35,101.2,101.21,54450.0,94.2938,94.2938,94.1543,94.1636,54450.0
2021-07-01 11:20:00,101.21,101.28,101.15,101.27,222437.0,94.1636,94.2287,94.1077,94.2194,222437.0
2021-07-01 11:30:00,101.27,101.31,101.27,101.3,61644.0,94.2194,94.2566,94.2194,94.2473,61644.0
2021-07-01 11:40:00,101.28,101.3,101.26,101.3,34954.0,94.2287,94.2473,94.2101,94.2473,34954.0
2021-07-01 11:50:00,101.3,101.34,101.3,101.31,22486.0,94.2473,94.2845,94.2473,94.2566,22486.0
2021-07-01 12:00:00,101.32,101.35,101.3,101.34,63266.0,94.2659,94.2938,94.2473,94.2845,63266.0
2021-07-01 12:10:00,101.34,101.35,101.3,101.3,50599.0,94.2845,94.2938,94.2473,94.2473,50599.0
2021-07-01 12:20:00,101.3,101.33,101.29,101.33,62281.0,94.2473,94.2752,94.238,94.2752,62281.0
2021-07-01 12:30:00,101.33,101.34,101.3,101.31,81594.0,94.2752,94.2845,94.2473,94.2566,81594.0
2021-07-01 12:40:00,101.31,101.32,101.3,101.31,42516.0,94.2566,94.2659,94.2473,94.2566,42516.0
2021-07-01 12:50:00,101.3,101.33,101.29,101.32,68046.0,94.2473,94.2752,94.238,94.2659,68046.0
2021-07-01 13:00:00,101.32,101.36,101.29,101.36,24572.0,94.2659,94.3031,94.238,94.3031,24572.0
2021-07-01 13:10:00,101.37,101.37,101.33,101.35,99168.0,94.3124,94.3124,94.2752,94.2938,99168.0
2021-07-01 13:20:00,101.36,101.38,101.35,101.37,44805.0,94.3031,94.3217,94.2938,94.3124,44805.0
2021-07-01 13:30:00,101.37,101.45,101.36,101.45,58551.0,94.3124,94.3869,94.3031,94.3869,58551.0
2021-07-01 13:40:00,101.44,101.46,101.41,101.41,81877.0,94.3776,94.3962,94.3496,94.3496,81877.0
2021-07-01 13:50:00,101.42,101.42,101.36,101.38,85655.0,94.3589,94.3589,94.3031,94.3217,85655.0
2021-07-01 14:00:00,101.38,101.41,101.35,101.41,58286.0,94.3217,94.3496,94.2938,94.3496,58286.0
2021-07-01 14:10:00,101.41,101.42,101.38,101.41,56798.0,94.3496,94.3589,94.3217,94.3496,56798.0
2021-07-01 14:20:00,101.41,101.46,101.4,101.46,97575.0,94.3496,94.3962,94.3403,94.3962,97575.0
2021-07-01 14:30:00,101.47,101.51,101.46,101.5,100375.0,94.4055,94.4427,94.3962,94.4334,100375.0
2021-07-01 14:40:00,101.49,101.54,101.49,101.54,63616.0,94.4241,94.4706,94.4241,94.4706,63616.0
2021-07-01 14:50:00,101.53,101.54,101.51,101.53,113696.0,94.4613,94.4706,94.4427,94.4613,113696.0
2021-07-01 15:00:00,101.53,101.55,101.49,101.53,88621.0,94.4613,94.4799,94.4241,94.4613,88621.0
2021-07-01 15:10:00,101.53,101.55,101.52,101.55,101157.0,94.4613,94.4799,94.452,94.4799,101157.0
2021-07-01 15:20:00,101.56,101.56,101.52,101.54,135661.0,94.4892,94.4892,94.452,94.4706,135661.0
2021-07-01 15:30:00,101.54,101.58,101.53,101.55,121977.0,94.4706,94.5078,94.4613,94.4799,121977.0
2021-07-01 15:40:00,101.54,101.55,101.5,101.52,170467.0,94.4706,94.4799,94.4334,94.452,170467.0
2021-07-01 15:50:00,101.52,101.6,101.48,101.59,376398.0,94.452,94.5264,94.4148,94.5171,376398.0
2021-07-02 09:30:00,101.76,101.76,101.62,101.69,53030.0,94.6753,94.6753,94.545,94.6101,53030.0
2021-07-02 09:40:00,101.68,101.71,101.61,101.7,31608.0,94.6008,94.6288,94.5357,94.6195,31608.0
2021-07-02 09:50:00,101.7,101.71,101.66,101.69,30402.0,94.6195,94.6288,94.5822,94.6101,30402.0
2021-07-02 10:00:00,101.67,101.7,101.61,101.62,29703.0,94.5915,94.6195,94.5357,94.545,29703.0
2021-07-02 10:10:00,101.62,101.66,101.58,101.66,43763.0,94.545,94.5822,94.5078,94.5822,43763.0
2021-07-02 10:20:00,101.66,101.71,101.63,101.69,25817.0,94.5822,94.6288,94.5543,94.6101,25817.0
2021-07-02 10:30:00,101.69,101.69,101.62,101.66,38337.0,94.6101,94.6101,94.545,94.5822,38337.0
2021-07-02 10:40:00,101.66,101.67,101.61,101.64,18887.0,94.5822,94.5915,94.5357,94.5636,18887.0
2021-07-02 10:50:00,101.64,101.67,101.62,101.66,27795.0,94.5636,94.5915,94.545,94.5822,27795.0
2021-07-02 11:00:00,101.66,101.69,101.65,101.68,15618.0,94.5822,94.6101,94.5729,94.6008,15618.0
2021-07-02 11:10:00,101.68,101.74,101.67,101.7,352469.0,94.6008,94.6567,94.5915,94.6195,352469.0
2021-07-02 11:20:00,101.7,101.73,101.67,101.73,24467.0,94.6195,94.6474,94.5915,94.6474,24467.0
2021-07-02 11:30:00,101.72,101.76,101.71,101.76,16333.0,94.6381,94.6753,94.6288,94.6753,16333.0
2021-07-02 11:40:00,101.76,101.78,101.74,101.78,16319.0,94.6753,94.6939,94.6567,94.6939,16319.0
2021-07-02 11:50:00,101.79,101.84,101.79,101.8,12985.0,94.7032,94.7497,94.7032,94.7125,12985.0
2021-07-02 12:00:00,101.8,101.82,101.78,101.78,20300.0,94.7125,94.7311,94.6939,94.6939,20300.0
2021-07-02 12:10:00,101.78,101.79,101.76,101.78,7900.0,94.6939,94.7032,94.6753,94.6939,7900.0
2021-07-02 12:20:00,101.78,101.8,101.78,101.79,18202.0,94.6939,94.7125,94.6939,94.7032,18202.0
2021-07-02 12:30:00,101.79,101.85,101.79,101.84,18087.0,94.7032,94.759,94.7032,94.7497,18087.0
2021-07-02 12:40:00,101.84,101.9,101.84,101.9,15443.0,94.7497,94.8055,94.7497,94.8055,15443.0
2021-07-02 12:50:00,101.88,101.92,101.87,101.92,218662.0,94.7869,94.8241,94.7776,94.8241,218662.0
2021-07-02 13:00:00,101.92,101.96,101.92,101.93,20902.0,94.8241,94.8613,94.8241,94.8334,20902.0
2021-07-02 13:10:00,101.93,101.94,101.92,101.93,11177.0,94.8334,94.8427,94.8241,94.8334,11177.0
2021-07-02 13:20:00,101.92,101.96,101.91,101.94,137224.0,94.8241,94.8613,94.8148,94.8427,137224.0
2021-07-02 13:30:00,101.94,101.97,101.94,101.97,19273.0,94.8427,94.8707,94.8427,94.8707,19273.0
2021-07-02 13:40:00,101.97,101.99,101.97,101.99,27220.0,94.8707,94.8893,94.8707,94.8893,27220.0
2021-07-02 13:50:00,101.99,102.0,101.97,101.99,17197.0,94.8893,94.8986,94.8707,94.8893,17197.0
2021-07-02 14:00:00,101.99,102.03,101.99,102.03,20272.0,94.8893,94.9265,94.8893,94.9265,20272.0
2021-07-02 14:10:00,102.03,102.04,102.02,102.04,256682.0,94.9265,94.9358,94.9172,94.9358,256682.0
2021-07-02 14:20:00,102.04,102.06,102.04,102.06,7152.0,94.9358,94.9544,94.9358,94.9544,7152.0
2021-07-02 14:30:00,102.06,102.06,102.04,102.04,28156.0,94.9544,94.9544,94.9358,94.9358,28156.0
2021-07-02 14:40:00,102.04,102.05,102.01,102.02,21640.0,94.9358,94.9451,94.9079,94.9172,21640.0
2021-07-02 14:50:00,102.02,102.02,102.0,102.0,12670.0,94.9172,94.9172,94.8986,94.8986,12670.0
2021-07-02 15:00:00,101.99,102.06,101.99,102.05,28480.0,94.8893,94.9544,94.8893,94.9451,28480.0
2021-07-02 15:10:00,102.05,102.06,102.02,102.05,44208.0,94.9451,94.9544,94.9172,94.9451,44208.0
2021-07-02 15:20:00,102.04,102.07,102.04,102.05,47312.0,94.9358,94.9637,94.9358,94.9451,47312.0
2021-07-02 15:30:00,102.05,102.08,102.03,102.08,59253.0,94.9451,94.973,94.9265,94.973,59253.0
2021-07-02 15:40:00,102.07,102.1,102.06,102.09,60049.0,94.9637,94.9916,94.9544,94.9823,60049.0
2021-07-02 15:50:00,102.1,102.14,102.08,102.12,196676.0,94.9916,95.0288,94.973,95.0102,196676.0
2021-07-06 09:30:00,102.06,102.06,101.81,101.82,57881.0,94.9544,94.9544,94.7218,94.7311,57881.0
2021-07-06 09:40:00,101.83,101.89,101.78,101.87,60258.0,94.7404,94.7962,94.6939,94.7776,60258.0
2021-07-06 09:50:00,101.86,101.87,101.77,101.79,23888.0,94.7683,94.7776,94.6846,94.7032,23888.0
2021-07-06 10:00:00,101.79,101.81,101.68,101.72,45038.0,94.7032,94.7218,94.6008,94.6381,45038.0
2021-07-06 10:10:00,101.72,101.72,101.6,101.63,90853.0,94.6381,94.6381,94.5264,94.5543,90853.0
2021-07-06 10:20:00,101.63,101.63,101.51,101.57,41547.0,94.5543,94.5543,94.4427,94.4985,41547.0
2021-07-06 10:30:00,101.56,101.56,101.34,101.52,33390.0,94.4892,94.4892,94.2845,94.452,33390.0
2021-07-06 10:40:00,101.52,101.54,101.44,101.45,33531.0,94.452,94.4706,94.3776,94.3869,33531.0
2021-07-06 10:50:00,101.45,101.45,101.33,101.34,25257.0,94.3869,94.3869,94.2752,94.2845,25257.0
2021-07-06 11:00:00,101.31,101.38,101.23,101.37,24378.0,94.2566,94.3217,94.1822,94.3124,24378.0
2021-07-06 11:10:00,101.37,101.37,101.25,101.3,52509.0,94.3124,94.3124,94.2008,94.2473,52509.0
2021-07-06 11:20:00,101.29,101.36,101.21,101.36,35590.0,94.238,94.3031,94.1636,94.3031,35590.0
2021-07-06 11:30:00,101.37,101.45,101.35,101.43,33536.0,94.3124,94.3869,94.2938,94.3682,33536.0
2021-07-06 11:40:00,101.43,101.44,101.33,101.37,25347.0,94.3682,94.3776,94.2752,94.3124,25347.0
2021-07-06 11:50:00,101.38,101.38,101.31,101.34,54459.0,94.3217,94.3217,94.2566,94.2845,54459.0
2021-07-06 12:00:00,101.34,101.34,101.12,101.12,33205.0,94.2845,94.2845,94.0798,94.0798,33205.0
2021-07-06 12:10:00,101.12,101.2,101.1,101.1,52639.0,94.0798,94.1543,94.0612,94.0612,52639.0
2021-07-06 12:20:00,101.09,101.17,101.06,101.17,20886.0,94.0519,94.1264,94.024,94.1264,20886.0
2021-07-06 12:30:00,101.17,101.17,101.08,101.13,27913.0,94.1264,94.1264,94.0426,94.0891,27913.0
2021-07-06 12:40:00,101.13,101.16,101.09,101.16,33285.0,94.0891,94.117,94.0519,94.117,33285.0
2021-07-06 12:50:00,101.16,101.26,101.16,101.26,13880.0,94.117,94.2101,94.117,94.2101,13880.0
2021-07-06 13:00:00,101.27,101.34,101.26,101.34,16786.0,94.2194,94.2845,94.2101,94.2845,16786.0
2021-07-06 13:10:00,101.33,101.35,101.29,101.34,48567.0,94.2752,94.2938,94.238,94.2845,48567.0
2021-07-06 13:20:00,101.34,101.37,101.32,101.35,16017.0,94.2845,94.3124,94.2659,94.2938,16017.0
2021-07-06 13:30:00,101.35,101.36,101.32,101.34,21561.0,94.2938,94.3031,94.2659,94.2845,21561.0
2021-07-06 13:40:00,101.35,101.42,101.35,101.42,24377.0,94.2938,94.3589,94.2938,94.3589,24377.0
2021-07-06 13:50:00,101.43,101.46,101.43,101.44,18655.0,94.3682,94.3962,94.3682,94.3776,18655.0
2021-07-06 14:00:00,101.44,101.5,101.44,101.47,36988.0,94.3776,94.4334,94.3776,94.4055,36988.0
2021-07-06 14:10:00,101.46,101.5,101.42,101.49,15667.0,94.3962,94.4334,94.3589,94.4241,15667.0
2021-07-06 14:20:00,101.49,101.53,101.49,101.52,13514.0,94.4241,94.4613,94.4241,94.452,13514.0
2021-07-06 14:30:00,101.53,101.58,101.53,101.55,17801.0,94.4613,94.5078,94.4613,94.4799,17801.0
2021-07-06 14:40:00,101.54,101.55,101.51,101.53,22237.0,94.4706,94.4799,94.4427,94.4613,22237.0
2021-07-06 14:50:00,101.52,101.54,101.47,101.5,94439.0,94.452,94.4706,94.4055,94.4334,94439.0
2021-07-06 15:00:00,101.5,101.54,101.49,101.54,11991.0,94.4334,94.4706,94.4241,94.4706,11991.0
2021-07-06 15:10:00,101.56,101.59,101.54,101.58,30704.0,94.4892,94.5171,94.4706,94.5078,30704.0
2021-07-06 15:20:00,101.58,101.65,101.57,101.64,21385.0,94.5078,94.5729,94.4985,94.5636,21385.0
2021-07-06 15:30:00,101.66,101.67,101.57,101.64,66778.0,94.5822,94.5915,94.4985,94.5636,66778.0
2021-07-06 15:40:00,101.65,101.67,101.62,101.66,68576.0,94.5729,94.5915,94.545,94.5822,68576.0
2021-07-06 15:50:00,101.67,101.7,101.6,101.61,67036.0,94.5915,94.6195,94.5264,94.5357,67036.0
2021-07-07 09:30:00,101.98,102.05,101.86,102.01,128226.0,94.88,94.9451,94.7683,94.9079,128226.0
2021-07-07 09:40:00,102.0,102.02,101.92,101.99,72465.0,94.8986,94.9172,94.8241,94.8893,72465.0
2021-07-07 09:50:00,101.98,101.99,101.89,101.94,80769.0,94.88,94.8893,94.7962,94.8427,80769.0
2021-07-07 10:00:00,101.93,101.93,101.76,101.79,23492.0,94.8334,94.8334,94.6753,94.7032,23492.0
2021-07-07 10:10:00,101.81,101.87,101.81,101.83,26400.0,94.7218,94.7776,94.7218,94.7404,26400.0
2021-07-07 10:20:00,101.82,101.82,101.56,101.58,78009.0,94.7311,94.7311,94.4892,94.5078,78009.0
2021-07-07 10:30:00,101.57,101.62,101.5,101.5,284155.0,94.4985,94.545,94.4334,94.4334,284155.0
2021-07-07 10:40:00,101.46,101.54,101.33,101.52,63164.0,94.3962,94.4706,94.2752,94.452,63164.0
2021-07-07 10:50:00,101.47,101.59,101.46,101.59,21432.0,94.4055,94.5171,94.3962,94.5171,21432.0
2021-07-07 11:00:00,101.58,101.64,101.54,101.58,43813.0,94.5078,94.5636,94.4706,94.5078,43813.0
2021-07-07 11:10:00,101.59,101.74,101.57,101.72,13102.0,94.5171,94.6567,94.4985,94.6381,13102.0
2021-07-07 11:20:00,101.73,101.76,101.7,101.76,13909.0,94.6474,94.6753,94.6195,94.6753,13909.0
2021-07-07 11:30:00,101.75,101.84,101.71,101.82,158266.0,94.666,94.7497,94.6288,94.7311,158266.0
2021-07-07 11:40:00,101.83,101.9,101.82,101.9,149508.0,94.7404,94.8055,94.7311,94.8055,149508.0
2021-07-07 11:50:00,101.91,101.92,101.81,101.82,114373.0,94.8148,94.8241,94.7218,94.7311,114373.0
2021-07-07 12:00:00,101.82,101.9,101.82,101.89,132440.0,94.7311,94.8055,94.7311,94.7962,132440.0
2021-07-07 12:10:00,101.89,101.92,101.87,101.88,131076.0,94.7962,94.8241,94.7776,94.7869,131076.0
2021-07-07 12:20:00,101.89,101.91,101.82,101.83,110183.0,94.7962,94.8148,94.7311,94.7404,110183.0
2021-07-07 12:30:00,101.82,101.88,101.8,101.86,166191.0,94.7311,94.7869,94.7125,94.7683,166191.0
2021-07-07 12:40:00,101.86,101.86,101.79,101.83,130142.0,94.7683,94.7683,94.7032,94.7404,130142.0
2021-07-07 12:50:00,101.83,101.85,101.81,101.83,116119.0,94.7404,94.759,94.7218,94.7404,116119.0
2021-07-07 13:00:00,101.84,101.84,101.76,101.77,110663.0,94.7497,94.7497,94.6753,94.6846,110663.0
2021-07-07 13:10:00,101.77,101.79,101.74,101.78,136034.0,94.6846,94.7032,94.6567,94.6939,136034.0
2021-07-07 13:20:00,101.78,101.78,101.74,101.76,140015.0,94.6939,94.6939,94.6567,94.6753,140015.0
2021-07-07 13:30:00,101.76,101.79,101.75,101.77,52376.0,94.6753,94.7032,94.666,94.6846,52376.0
2021-07-07 13:40:00,101.76,101.83,101.75,101.83,320798.0,94.6753,94.7404,94.666,94.7404,320798.0
2021-07-07 13:50:00,101.83,101.84,101.76,101.76,163658.0,94.7404,94.7497,94.6753,94.6753,163658.0
2021-07-07 14:00:00,101.77,102.0,101.75,101.97,210432.0,94.6846,94.8986,94.666,94.8707,210432.0
2021-07-07 14:10:00,101.97,101.98,101.86,101.97,109991.0,94.8707,94.88,94.7683,94.8707,109991.0
2021-07-07 14:20:00,101.97,101.97,101.87,101.88,120948.0,94.8707,94.8707,94.7776,94.7869,120948.0
2021-07-07 14:30:00,101.87,101.88,101.77,101.78,120365.0,94.7776,94.7869,94.6846,94.6939,120365.0
2021-07-07 14:40:00,101.78,101.88,101.77,101.87,141368.0,94.6939,94.7869,94.6846,94.7776,141368.0
2021-07-07 14:50:00,101.87,101.92,101.84,101.9,111700.0,94.7776,94.8241,94.7497,94.8055,111700.0
2021-07-07 15:00:00,101.9,101.95,101.89,101.94,96680.0,94.8055,94.852,94.7962,94.8427,96680.0
2021-07-07 15:10:00,101.94,101.94,101.88,101.89,102514.0,94.8427,94.8427,94.7869,94.7962,102514.0
2021-07-07 15:20:00,101.89,101.94,101.87,101.9,146729.0,94.7962,94.8427,94.7776,94.8055,146729.0
2021-07-07 15:30:00,101.9,101.97,101.89,101.94,55664.0,94.8055,94.8707,94.7962,94.8427,55664.0
2021-07-07 15:40:00,101.94,101.95,101.9,101.92,39520.0,94.8427,94.852,94.8055,94.8241,39520.0
2021-07-07 15:50:00,101.92,101.96,101.81,101.9,170672.0,94.8241,94.8613,94.7218,94.8055,170672.0
2021-07-08 09:30:00,100.3,100.5,100.27,100.39,394271.0,93.3169,93.503,93.289,93.4007,394271.0
2021-07-08 09:40:00,100.41,100.45,100.06,100.1,72893.0,93.4193,93.4565,93.0936,93.1308,72893.0
2021-07-08 09:50:00,100.1,100.44,100.08,100.43,48996.0,93.1308,93.4472,93.1122,93.4379,48996.0
2021-07-08 10:00:00,100.44,100.44,100.25,100.29,58775.0,93.4472,93.4472,93.2704,93.3076,58775.0
2021-07-08 10:10:00,100.28,100.39,100.18,100.21,43811.0,93.2983,93.4007,93.2053,93.2332,43811.0
2021-07-08 10:20:00,100.18,100.37,100.06,100.37,52738.0,93.2053,93.382,93.0936,93.382,52738.0
2021-07-08 10:30:00,100.41,100.41,100.12,100.18,74268.0,93.4193,93.4193,93.1495,93.2053,74268.0
2021-07-08 10:40:00,100.21,100.38,100.15,100.2,122801.0,93.2332,93.3914,93.1774,93.2239,122801.0
2021-07-08 10:50:00,100.21,100.35,100.16,100.18,155966.0,93.2332,93.3634,93.1867,93.2053,155966.0
2021-07-08 11:00:00,100.18,100.45,100.15,100.43,94820.0,93.2053,93.4565,93.1774,93.4379,94820.0
2021-07-08 11:10:00,100.45,100.51,100.37,100.49,31725.0,93.4565,93.5123,93.382,93.4937,31725.0
2021-07-08 11:20:00,100.49,100.59,100.47,100.57,30247.0,93.4937,93.5867,93.4751,93.5681,30247.0
2021-07-08 11:30:00,100.57,100.67,100.48,100.67,344659.0,93.5681,93.6612,93.4844,93.6612,344659.0
2021-07-08 11:40:00,100.67,100.77,100.65,100.77,13222.0,93.6612,93.7542,93.6426,93.7542,13222.0
2021-07-08 11:50:00,100.76,100.82,100.74,100.79,50317.0,93.7449,93.8007,93.7263,93.7728,50317.0
2021-07-08 12:00:00,100.8,100.85,100.79,100.85,18143.0,93.7821,93.8286,93.7728,93.8286,18143.0
2021-07-08 12:10:00,100.84,100.84,100.74,100.78,20032.0,93.8193,93.8193,93.7263,93.7635,20032.0
2021-07-08 12:20:00,100.78,100.85,100.75,100.84,15851.0,93.7635,93.8286,93.7356,93.8193,15851.0
2021-07-08 12:30:00,100.85,100.93,100.84,100.9,19542.0,93.8286,93.9031,93.8193,93.8751,19542.0
2021-07-08 12:40:00,100.89,100.91,100.85,100.9,17255.0,93.8658,93.8845,93.8286,93.8751,17255.0
2021-07-08 12:50:00,100.91,100.94,100.88,100.91,11036.0,93.8845,93.9124,93.8565,93.8845,11036.0
2021-07-08 13:00:00,100.91,100.92,100.87,100.88,175005.0,93.8845,93.8938,93.8472,93.8565,175005.0
2021-07-08 13:10:00,100.88,100.9,100.77,100.82,270197.0,93.8565,93.8751,93.7542,93.8007,270197.0
2021-07-08 13:20:00,100.81,100.9,100.78,100.9,252961.0,93.7914,93.8751,93.7635,93.8751,252961.0
2021-07-08 13:30:00,100.89,100.93,100.87,100.92,277734.0,93.8658,93.9031,93.8472,93.8938,277734.0
2021-07-08 13:40:00,100.92,100.93,100.85,100.85,151701.0,93.8938,93.9031,93.8286,93.8286,151701.0
2021-07-08 13:50:00,100.84,100.86,100.79,100.81,28302.0,93.8193,93.8379,93.7728,93.7914,28302.0
2021-07-08 14:00:00,100.82,100.82,100.72,100.73,59366.0,93.8007,93.8007,93.7077,93.717,59366.0
2021-07-08 14:10:00,100.74,100.8,100.65,100.66,50783.0,93.7263,93.7821,93.6426,93.6519,50783.0
2021-07-08 14:20:00,100.66,100.67,100.6,100.62,54449.0,93.6519,93.6612,93.596,93.6146,54449.0
2021-07-08 14:30:00,100.62,100.65,100.58,100.63,45865.0,93.6146,93.6426,93.5774,93.6239,45865.0
2021-07-08 14:40:00,100.63,100.65,100.57,100.58,44223.0,93.6239,93.6426,93.5681,93.5774,44223.0
2021-07-08 14:50:00,100.58,100.68,100.57,100.63,108751.0,93.5774,93.6705,93.5681,93.6239,108751.0
2021-07-08 15:00:00,100.64,100.71,100.62,100.64,85136.0,93.6333,93.6984,93.6146,93.6333,85136.0
2021-07-08 15:10:00,100.64,100.65,100.5,100.55,54192.0,93.6333,93.6426,93.503,93.5495,54192.0
2021-07-08 15:20:00,100.56,100.65,100.54,100.62,97770.0,93.5588,93.6426,93.5402,93.6146,97770.0
2021-07-08 15:30:00,100.63,100.73,100.61,100.7,80789.0,93.6239,93.717,93.6053,93.6891,80789.0
2021-07-08 15:40:00,100.69,100.69,100.47,100.47,160944.0,93.6798,93.6798,93.4751,93.4751,160944.0
2021-07-08 15:50:00,100.45,100.75,100.4,100.75,213777.0,93.4565,93.7356,93.41,93.7356,213777.0
2021-07-09 09:30:00,101.36,101.41,101.3,101.4,146801.0,94.3031,94.3496,94.2473,94.3403,146801.0
2021-07-09 09:40:00,101.38,101.52,101.36,101.48,87252.0,94.3217,94.452,94.3031,94.4148,87252.0
2021-07-09 09:50:00,101.5,101.58,101.5,101.58,21918.0,94.4334,94.5078,94.4334,94.5078,21918.0
2021-07-09 10:00:00,101.59,101.7,101.59,101.65,72688.0,94.5171,94.6195,94.5171,94.5729,72688.0
2021-07-09 10:10:00,101.66,101.72,101.64,101.72,41315.0,94.5822,94.6381,94.5636,94.6381,41315.0
2021-07-09 10:20:00,101.72,101.77,101.71,101.73,61162.0,94.6381,94.6846,94.6288,94.6474,61162.0
2021-07-09 10:30:00,101.72,101.76,101.68,101.73,51562.0,94.6381,94.6753,94.6008,94.6474,51562.0
2021-07-09 10:40:00,101.74,101.78,101.72,101.78,44533.0,94.6567,94.6939,94.6381,94.6939,44533.0
2021-07-09 10:50:00,101.78,101.83,101.76,101.77,69570.0,94.6939,94.7404,94.6753,94.6846,69570.0
2021-07-09 11:00:00,101.76,101.82,101.76,101.82,78528.0,94.6753,94.7311,94.6753,94.7311,78528.0
2021-07-09 11:10:00,101.82,101.83,101.78,101.82,37220.0,94.7311,94.7404,94.6939,94.7311,37220.0
2021-07-09 11:20:00,101.83,101.87,101.83,101.85,66200.0,94.7404,94.7776,94.7404,94.759,66200.0
2021-07-09 11:30:00,101.86,101.93,101.85,101.92,33855.0,94.7683,94.8334,94.759,94.8241,33855.0
2021-07-09 11:40:00,101.92,101.96,101.92,101.92,41527.0,94.8241,94.8613,94.8241,94.8241,41527.0
2021-07-09 11:50:00,101.92,101.93,101.86,101.88,59456.0,94.8241,94.8334,94.7683,94.7869,59456.0
2021-07-09 12:00:00,101.88,101.92,101.88,101.92,33312.0,94.7869,94.8241,94.7869,94.8241,33312.0
2021-07-09 12:10:00,101.92,101.95,101.91,101.94,48410.0,94.8241,94.852,94.8148,94.8427,48410.0
2021-07-09 12:20:00,101.93,101.93,101.89,101.9,73036.0,94.8334,94.8334,94.7962,94.8055,73036.0
2021-07-09 12:30:00,101.9,101.92,101.89,101.92,26324.0,94.8055,94.8241,94.7962,94.8241,26324.0
2021-07-09 12:40:00,101.93,101.97,101.93,101.96,27174.0,94.8334,94.8707,94.8334,94.8613,27174.0
2021-07-09 12:50:00,101.96,101.96,101.92,101.93,69759.0,94.8613,94.8613,94.8241,94.8334,69759.0
2021-07-09 13:00:00,101.93,101.94,101.89,101.89,100403.0,94.8334,94.8427,94.7962,94.7962,100403.0
2021-07-09 13:10:00,101.9,101.93,101.89,101.92,29304.0,94.8055,94.8334,94.7962,94.8241,29304.0
2021-07-09 13:20:00,101.92,101.94,101.92,101.94,28843.0,94.8241,94.8427,94.8241,94.8427,28843.0
2021-07-09 13:30:00,101.94,101.95,101.93,101.95,61138.0,94.8427,94.852,94.8334,94.852,61138.0
2021-07-09 13:40:00,101.94,101.97,101.94,101.95,46454.0,94.8427,94.8707,94.8427,94.852,46454.0
2021-07-09 13:50:00,101.95,101.98,101.95,101.97,45458.0,94.852,94.88,94.852,94.8707,45458.0
2021-07-09 14:00:00,101.98,102.0,101.97,101.99,43252.0,94.88,94.8986,94.8707,94.8893,43252.0
2021-07-09 14:10:00,102.0,102.02,101.99,102.02,59335.0,94.8986,94.9172,94.8893,94.9172,59335.0
2021-07-09 14:20:00,102.02,102.03,102.0,102.02,41049.0,94.9172,94.9265,94.8986,94.9172,41049.0
2021-07-09 14:30:00,102.03,102.08,102.02,102.08,53884.0,94.9265,94.973,94.9172,94.973,53884.0
2021-07-09 14:40:00,102.07,102.08,102.07,102.08,45234.0,94.9637,94.973,94.9637,94.973,45234.0
2021-07-09 14:50:00,102.08,102.13,102.07,102.11,109689.0,94.973,95.0195,94.9637,95.0009,109689.0
2021-07-09 15:00:00,102.12,102.13,102.08,102.1,217323.0,95.0102,95.0195,94.973,94.9916,217323.0
2021-07-09 15:10:00,102.11,102.14,102.1,102.14,155344.0,95.0009,95.0288,94.9916,95.0288,155344.0
2021-07-09 15:20:00,102.13,102.13,102.09,102.09,92925.0,95.0195,95.0195,94.9823,94.9823,92925.0
2021-07-09 15:30:00,102.09,102.1,102.07,102.09,90709.0,94.9823,94.9916,94.9637,94.9823,90709.0
2021-07-09 15:40:00,102.09,102.11,102.05,102.1,119417.0,94.9823,95.0009,94.9451,94.9916,119417.0
2021-07-09 15:50:00,102.1,102.14,102.07,102.11,235732.0,94.9916,95.0288,94.9637,95.0009,235732.0
2021-07-12 09:30:00,102.06,102.15,101.98,102.06,191052.0,94.9544,95.0381,94.88,94.9544,191052.0
2021-07-12 09:40:00,102.06,102.15,101.99,102.12,63461.0,94.9544,95.0381,94.8893,95.0102,63461.0
2021-07-12 09:50:00,102.11,102.18,102.06,102.16,73066.0,95.0009,95.066,94.9544,95.0474,73066.0
2021-07-12 10:00:00,102.18,102.23,102.11,102.2,93047.0,95.066,95.1126,95.0009,95.0846,93047.0
2021-07-12 10:10:00,102.2,102.22,102.16,102.22,112261.0,95.0846,95.1032,95.0474,95.1032,112261.0
2021-07-12 10:20:00,102.22,102.26,102.18,102.26,55390.0,95.1032,95.1405,95.066,95.1405,55390.0
2021-07-12 10:30:00,102.26,102.33,102.26,102.32,30108.0,95.1405,95.2056,95.1405,95.1963,30108.0
2021-07-12 10:40:00,102.33,102.34,102.26,102.27,34222.0,95.2056,95.2149,95.1405,95.1498,34222.0
2021-07-12 10:50:00,102.27,102.31,102.27,102.31,19227.0,95.1498,95.187,95.1498,95.187,19227.0
2021-07-12 11:00:00,102.31,102.31,102.27,102.3,27744.0,95.187,95.187,95.1498,95.1777,27744.0
2021-07-12 11:10:00,102.31,102.31,102.28,102.3,15135.0,95.187,95.187,95.1591,95.1777,15135.0
2021-07-12 11:20:00,102.3,102.3,102.27,102.28,18099.0,95.1777,95.1777,95.1498,95.1591,18099.0
2021-07-12 11:30:00,102.28,102.28,102.21,102.23,17389.0,95.1591,95.1591,95.0939,95.1126,17389.0
2021-07-12 11:40:00,102.23,102.26,102.22,102.24,6013.0,95.1126,95.1405,95.1032,95.1219,6013.0
2021-07-12 11:50:00,102.25,102.3,102.24,102.3,6655.0,95.1312,95.1777,95.1219,95.1777,6655.0
2021-07-12 12:00:00,102.31,102.33,102.3,102.3,8090.0,95.187,95.2056,95.1777,95.1777,8090.0
2021-07-12 12:10:00,102.3,102.34,102.3,102.33,5678.0,95.1777,95.2149,95.1777,95.2056,5678.0
2021-07-12 12:20:00,102.33,102.34,102.28,102.29,31499.0,95.2056,95.2149,95.1591,95.1684,31499.0
2021-07-12 12:30:00,102.3,102.33,102.3,102.31,3094.0,95.1777,95.2056,95.1777,95.187,3094.0
2021-07-12 12:40:00,102.3,102.32,102.3,102.32,3652.0,95.1777,95.1963,95.1777,95.1963,3652.0
2021-07-12 12:50:00,102.32,102.32,102.28,102.31,4628.0,95.1963,95.1963,95.1591,95.187,4628.0
2021-07-12 13:00:00,102.3,102.33,102.3,102.31,6976.0,95.1777,95.2056,95.1777,95.187,6976.0
2021-07-12 13:10:00,102.31,102.31,102.28,102.3,4300.0,95.187,95.187,95.1591,95.1777,4300.0
2021-07-12 13:20:00,102.3,102.33,102.3,102.33,5472.0,95.1777,95.2056,95.1777,95.2056,5472.0
2021-07-12 13:30:00,102.33,102.34,102.32,102.34,13970.0,95.2056,95.2149,95.1963,95.2149,13970.0
2021-07-12 13:40:00,102.34,102.35,102.28,102.28,29204.0,95.2149,95.2242,95.1591,95.1591,29204.0
2021-07-12 13:50:00,102.28,102.31,102.28,102.3,11061.0,95.1591,95.187,95.1591,95.1777,11061.0
2021-07-12 14:00:00,102.31,102.33,102.31,102.33,26588.0,95.187,95.2056,95.187,95.2056,26588.0
2021-07-12 14:10:00,102.33,102.35,102.32,102.34,57079.0,95.2056,95.2242,95.1963,95.2149,57079.0
2021-07-12 14:20:00,102.34,102.38,102.34,102.38,46935.0,95.2149,95.2521,95.2149,95.2521,46935.0
2021-07-12 14:30:00,102.39,102.42,102.38,102.38,45574.0,95.2614,95.2893,95.2521,95.2521,45574.0
2021-07-12 14:40:00,102.38,102.39,102.35,102.35,59011.0,95.2521,95.2614,95.2242,95.2242,59011.0
2021-07-12 14:50:00,102.35,102.39,102.34,102.37,64780.0,95.2242,95.2614,95.2149,95.2428,64780.0
2021-07-12 15:00:00,102.37,102.39,102.35,102.39,83374.0,95.2428,95.2614,95.2242,95.2614,83374.0
2021-07-12 15:10:00,102.39,102.41,102.38,102.41,77036.0,95.2614,95.28,95.2521,95.28,77036.0
2021-07-12 15:20:00,102.41,102.44,102.4,102.43,68341.0,95.28,95.3079,95.2707,95.2986,68341.0
2021-07-12 15:30:00,102.43,102.44,102.4,102.4,31650.0,95.2986,95.3079,95.2707,95.2707,31650.0
2021-07-12 15:40:00,102.4,102.42,102.37,102.41,26588.0,95.2707,95.2893,95.2428,95.28,26588.0
2021-07-12 15:50:00,102.41,102.45,102.37,102.44,257611.0,95.28,95.3172,95.2428,95.3079,257611.0
2021-07-13 09:30:00,102.22,102.3,102.16,102.26,123363.0,95.1032,95.1777,95.0474,95.1405,123363.0
2021-07-13 09:40:00,102.27,102.38,102.26,102.37,479311.0,95.1498,95.2521,95.1405,95.2428,479311.0
2021-07-13 09:50:00,102.38,102.41,102.33,102.34,195654.0,95.2521,95.28,95.2056,95.2149,195654.0
2021-07-13 10:00:00,102.34,102.38,102.3,102.33,24569.0,95.2149,95.2521,95.1777,95.2056,24569.0
2021-07-13 10:10:00,102.33,102.39,102.32,102.39,19112.0,95.2056,95.2614,95.1963,95.2614,19112.0
2021-07-13 10:20:00,102.39,102.42,102.37,102.42,39755.0,95.2614,95.2893,95.2428,95.2893,39755.0
2021-07-13 10:30:00,102.43,102.46,102.42,102.44,39438.0,95.2986,95.3265,95.2893,95.3079,39438.0
2021-07-13 10:40:00,102.44,102.45,102.33,102.35,31909.0,95.3079,95.3172,95.2056,95.2242,31909.0
2021-07-13 10:50:00,102.35,102.38,102.33,102.33,61632.0,95.2242,95.2521,95.2056,95.2056,61632.0
2021-07-13 11:00:00,102.33,102.38,102.33,102.38,46376.0,95.2056,95.2521,95.2056,95.2521,46376.0
2021-07-13 11:10:00,102.37,102.41,102.37,102.41,25096.0,95.2428,95.28,95.2428,95.28,25096.0
2021-07-13 11:20:00,102.4,102.48,102.4,102.46,39209.0,95.2707,95.3451,95.2707,95.3265,39209.0
2021-07-13 11:30:00,102.46,102.49,102.45,102.48,92151.0,95.3265,95.3545,95.3172,95.3451,92151.0
2021-07-13 11:40:00,102.48,102.5,102.46,102.5,24285.0,95.3451,95.3638,95.3265,95.3638,24285.0
2021-07-13 11:50:00,102.5,102.51,102.49,102.51,31662.0,95.3638,95.3731,95.3545,95.3731,31662.0
2021-07-13 12:00:00,102.51,102.53,102.47,102.5,18222.0,95.3731,95.3917,95.3358,95.3638,18222.0
2021-07-13 12:10:00,102.5,102.5,102.46,102.48,16944.0,95.3638,95.3638,95.3265,95.3451,16944.0
2021-07-13 12:20:00,102.49,102.49,102.45,102.47,21067.0,95.3545,95.3545,95.3172,95.3358,21067.0
2021-07-13 12:30:00,102.47,102.5,102.46,102.48,34042.0,95.3358,95.3638,95.3265,95.3451,34042.0
2021-07-13 12:40:00,102.48,102.49,102.47,102.48,8297.0,95.3451,95.3545,95.3358,95.3451,8297.0
2021-07-13 12:50:00,102.48,102.49,102.45,102.47,38742.0,95.3451,95.3545,95.3172,95.3358,38742.0
2021-07-13 13:00:00,102.47,102.48,102.37,102.38,33247.0,95.3358,95.3451,95.2428,95.2521,33247.0
2021-07-13 13:10:00,102.38,102.38,102.17,102.17,34298.0,95.2521,95.2521,95.0567,95.0567,34298.0
2021-07-13 13:20:00,102.17,102.29,102.16,102.24,42682.0,95.0567,95.1684,95.0474,95.1219,42682.0
2021-07-13 13:30:00,102.23,102.24,102.11,102.14,48054.0,95.1126,95.1219,95.0009,95.0288,48054.0
2021-07-13 13:40:00,102.14,102.21,102.08,102.17,84319.0,95.0288,95.0939,94.973,95.0567,84319.0
2021-07-13 13:50:00,102.16,102.21,102.13,102.2,49252.0,95.0474,95.0939,95.0195,95.0846,49252.0
2021-07-13 14:00:00,102.19,102.19,102.01,102.1,84444.0,95.0753,95.0753,94.9079,94.9916,84444.0
2021-07-13 14:10:00,102.12,102.16,102.09,102.14,236793.0,95.0102,95.0474,94.9823,95.0288,236793.0
2021-07-13 14:20:00,102.14,102.21,102.09,102.18,83221.0,95.0288,95.0939,94.9823,95.066,83221.0
2021-07-13 14:30:00,102.18,102.19,102.13,102.14,75189.0,95.066,95.0753,95.0195,95.0288,75189.0
2021-07-13 14:40:00,102.14,102.15,102.04,102.09,41755.0,95.0288,95.0381,94.9358,94.9823,41755.0
2021-07-13 14:50:00,102.08,102.16,102.07,102.15,69740.0,94.973,95.0474,94.9637,95.0381,69740.0
2021-07-13 15:00:00,102.16,102.16,102.07,102.07,56652.0,95.0474,95.0474,94.9637,94.9637,56652.0
2021-07-13 15:10:00,102.08,102.1,102.01,102.06,67915.0,94.973,94.9916,94.9079,94.9544,67915.0
2021-07-13 15:20:00,102.06,102.08,102.01,102.04,90375.0,94.9544,94.973,94.9079,94.9358,90375.0
2021-07-13 15:30:00,102.04,102.1,101.99,102.09,102813.0,94.9358,94.9916,94.8893,94.9823,102813.0
2021-07-13 15:40:00,102.09,102.15,102.05,102.06,111524.0,94.9823,95.0381,94.9451,94.9544,111524.0
2021-07-13 15:50:00,102.06,102.08,101.97,102.05,321525.0,94.9544,94.973,94.8707,94.9451,321525.0
2021-07-14 09:30:00,102.57,102.6,102.53,102.56,66207.0,95.4289,95.4568,95.3917,95.4196,66207.0
2021-07-14 09:40:00,102.56,102.58,102.46,102.47,60567.0,95.4196,95.4382,95.3265,95.3358,60567.0
2021-07-14 09:50:00,102.46,102.51,102.42,102.42,40069.0,95.3265,95.3731,95.2893,95.2893,40069.0
2021-07-14 10:00:00,102.43,102.49,102.43,102.46,29109.0,95.2986,95.3545,95.2986,95.3265,29109.0
2021-07-14 10:10:00,102.46,102.52,102.43,102.5,52200.0,95.3265,95.3824,95.2986,95.3638,52200.0
2021-07-14 10:20:00,102.52,102.54,102.38,102.38,55530.0,95.3824,95.401,95.2521,95.2521,55530.0
2021-07-14 10:30:00,102.39,102.41,102.33,102.36,77236.0,95.2614,95.28,95.2056,95.2335,77236.0
2021-07-14 10:40:00,102.37,102.47,102.37,102.47,34200.0,95.2428,95.3358,95.2428,95.3358,34200.0
2021-07-14 10:50:00,102.48,102.49,102.41,102.42,55475.0,95.3451,95.3545,95.28,95.2893,55475.0
2021-07-14 11:00:00,102.42,102.42,102.31,102.31,52117.0,95.2893,95.2893,95.187,95.187,52117.0
2021-07-14 11:10:00,102.3,102.33,102.3,102.33,29069.0,95.1777,95.2056,95.1777,95.2056,29069.0
2021-07-14 11:20:00,102.35,102.37,102.17,102.21,23200.0,95.2242,95.2428,95.0567,95.0939,23200.0
2021-07-14 11:30:00,102.22,102.24,102.16,102.16,54013.0,95.1032,95.1219,95.0474,95.0474,54013.0
2021-07-14 11:40:00,102.17,102.17,102.04,102.06,30692.0,95.0567,95.0567,94.9358,94.9544,30692.0
2021-07-14 11:50:00,102.05,102.07,101.99,102.01,22763.0,94.9451,94.9637,94.8893,94.9079,22763.0
2021-07-14 12:00:00,102.0,102.21,102.0,102.19,24372.0,94.8986,95.0939,94.8986,95.0753,24372.0
2021-07-14 12:10:00,102.18,102.23,102.16,102.22,19668.0,95.066,95.1126,95.0474,95.1032,19668.0
2021-07-14 12:20:00,102.23,102.27,102.22,102.26,17744.0,95.1126,95.1498,95.1032,95.1405,17744.0
2021-07-14 12:30:00,102.26,102.31,102.26,102.3,23695.0,95.1405,95.187,95.1405,95.1777,23695.0
2021-07-14 12:40:00,102.31,102.35,102.28,102.3,25216.0,95.187,95.2242,95.1591,95.1777,25216.0
2021-07-14 12:50:00,102.3,102.34,102.28,102.31,33115.0,95.1777,95.2149,95.1591,95.187,33115.0
2021-07-14 13:00:00,102.31,102.33,102.24,102.24,18467.0,95.187,95.2056,95.1219,95.1219,18467.0
2021-07-14 13:10:00,102.23,102.25,102.19,102.19,22542.0,95.1126,95.1312,95.0753,95.0753,22542.0
2021-07-14 13:20:00,102.19,102.2,102.16,102.16,124383.0,95.0753,95.0846,95.0474,95.0474,124383.0
2021-07-14 13:30:00,102.17,102.3,102.17,102.29,22508.0,95.0567,95.1777,95.0567,95.1684,22508.0
2021-07-14 13:40:00,102.29,102.32,102.27,102.28,73215.0,95.1684,95.1963,95.1498,95.1591,73215.0
2021-07-14 13:50:00,102.27,102.3,102.24,102.27,65328.0,95.1498,95.1777,95.1219,95.1498,65328.0
2021-07-14 14:00:00,102.27,102.31,102.25,102.27,23308.0,95.1498,95.187,95.1312,95.1498,23308.0
2021-07-14 14:10:00,102.26,102.36,102.25,102.34,26477.0,95.1405,95.2335,95.1312,95.2149,26477.0
2021-07-14 14:20:00,102.35,102.37,102.32,102.33,40295.0,95.2242,95.2428,95.1963,95.2056,40295.0
2021-07-14 14:30:00,102.33,102.35,102.3,102.3,31845.0,95.2056,95.2242,95.1777,95.1777,31845.0
2021-07-14 14:40:00,102.3,102.32,102.27,102.28,37401.0,95.1777,95.1963,95.1498,95.1591,37401.0
2021-07-14 14:50:00,102.29,102.31,102.27,102.29,18382.0,95.1684,95.187,95.1498,95.1684,18382.0
2021-07-14 15:00:00,102.28,102.37,102.28,102.36,45392.0,95.1591,95.2428,95.1591,95.2335,45392.0
2021-07-14 15:10:00,102.36,102.37,102.23,102.25,63772.0,95.2335,95.2428,95.1126,95.1312,63772.0
2021-07-14 15:20:00,102.25,102.27,102.19,102.21,41398.0,95.1312,95.1498,95.0753,95.0939,41398.0
2021-07-14 15:30:00,102.22,102.29,102.17,102.24,86418.0,95.1032,95.1684,95.0567,95.1219,86418.0
2021-07-14 15:40:00,102.24,102.28,102.18,102.27,163843.0,95.1219,95.1591,95.066,95.1498,163843.0
2021-07-14 15:50:00,102.26,102.27,102.16,102.18,322212.0,95.1405,95.1498,95.0474,95.066,322212.0
2021-07-15 09:30:00,101.83,101.91,101.71,101.71,565519.0,94.7404,94.8148,94.6288,94.6288,565519.0
2021-07-15 09:40:00,101.72,101.89,101.65,101.89,225278.0,94.6381,94.7962,94.5729,94.7962,225278.0
2021-07-15 09:50:00,101.88,102.0,101.77,101.99,206390.0,94.7869,94.8986,94.6846,94.8893,206390.0
2021-07-15 10:00:00,101.99,102.03,101.98,102.03,219387.0,94.8893,94.9265,94.88,94.9265,219387.0
2021-07-15 10:10:00,102.04,102.06,101.92,101.93,119797.0,94.9358,94.9544,94.8241,94.8334,119797.0
2021-07-15 10:20:00,101.92,101.98,101.8,101.82,118336.0,94.8241,94.88,94.7125,94.7311,118336.0
2021-07-15 10:30:00,101.83,101.96,101.82,101.95,46839.0,94.7404,94.8613,94.7311,94.852,46839.0
2021-07-15 10:40:00,101.96,101.96,101.76,101.78,110660.0,94.8613,94.8613,94.6753,94.6939,110660.0
2021-07-15 10:50:00,101.77,101.87,101.72,101.84,141962.0,94.6846,94.7776,94.6381,94.7497,141962.0
2021-07-15 11:00:00,101.83,101.86,101.71,101.81,130204.0,94.7404,94.7683,94.6288,94.7218,130204.0
2021-07-15 11:10:00,101.8,101.85,101.75,101.82,56209.0,94.7125,94.759,94.666,94.7311,56209.0
2021-07-15 11:20:00,101.83,101.87,101.81,101.87,41681.0,94.7404,94.7776,94.7218,94.7776,41681.0
2021-07-15 11:30:00,101.88,101.93,101.88,101.93,30996.0,94.7869,94.8334,94.7869,94.8334,30996.0
2021-07-15 11:40:00,101.93,101.94,101.89,101.89,49533.0,94.8334,94.8427,94.7962,94.7962,49533.0
2021-07-15 11:50:00,101.89,101.9,101.79,101.8,26354.0,94.7962,94.8055,94.7032,94.7125,26354.0
2021-07-15 12:00:00,101.8,101.81,101.64,101.64,51991.0,94.7125,94.7218,94.5636,94.5636,51991.0
2021-07-15 12:10:00,101.63,101.72,101.63,101.7,77894.0,94.5543,94.6381,94.5543,94.6195,77894.0
2021-07-15 12:20:00,101.7,101.76,101.68,101.75,51155.0,94.6195,94.6753,94.6008,94.666,51155.0
2021-07-15 12:30:00,101.75,101.79,101.7,101.78,17026.0,94.666,94.7032,94.6195,94.6939,17026.0
2021-07-15 12:40:00,101.78,101.81,101.77,101.79,38799.0,94.6939,94.7218,94.6846,94.7032,38799.0
2021-07-15 12:50:00,101.79,101.81,101.74,101.75,22695.0,94.7032,94.7218,94.6567,94.666,22695.0
2021-07-15 13:00:00,101.73,101.74,101.66,101.66,31411.0,94.6474,94.6567,94.5822,94.5822,31411.0
2021-07-15 13:10:00,101.67,101.67,101.54,101.55,36382.0,94.5915,94.5915,94.4706,94.4799,36382.0
2021-07-15 13:20:00,101.54,101.62,101.54,101.6,35235.0,94.4706,94.545,94.4706,94.5264,35235.0
2021-07-15 13:30:00,101.59,101.59,101.44,101.46,853080.0,94.5171,94.5171,94.3776,94.3962,853080.0
2021-07-15 13:40:00,101.45,101.48,101.4,101.45,252425.0,94.3869,94.4148,94.3403,94.3869,252425.0
2021-07-15 13:50:00,101.45,101.47,101.32,101.33,191262.0,94.3869,94.4055,94.2659,94.2752,191262.0
2021-07-15 14:00:00,101.32,101.46,101.31,101.44,141069.0,94.2659,94.3962,94.2566,94.3776,141069.0
2021-07-15 14:10:00,101.44,101.5,101.4,101.5,88035.0,94.3776,94.4334,94.3403,94.4334,88035.0
2021-07-15 14:20:00,101.5,101.57,101.5,101.55,34463.0,94.4334,94.4985,94.4334,94.4799,34463.0
2021-07-15 14:30:00,101.55,101.55,101.48,101.49,20591.0,94.4799,94.4799,94.4148,94.4241,20591.0
2021-07-15 14:40:00,101.48,101.56,101.42,101.56,52876.0,94.4148,94.4892,94.3589,94.4892,52876.0
2021-07-15 14:50:00,101.56,101.63,101.54,101.62,148340.0,94.4892,94.5543,94.4706,94.545,148340.0
2021-07-15 15:00:00,101.63,101.68,101.63,101.66,29337.0,94.5543,94.6008,94.5543,94.5822,29337.0
2021-07-15 15:10:00,101.65,101.65,101.59,101.63,32355.0,94.5729,94.5729,94.5171,94.5543,32355.0
2021-07-15 15:20:00,101.63,101.68,101.6,101.68,975813.0,94.5543,94.6008,94.5264,94.6008,975813.0
2021-07-15 15:30:00,101.68,101.76,101.67,101.67,276598.0,94.6008,94.6753,94.5915,94.5915,276598.0
2021-07-15 15:40:00,101.67,101.69,101.63,101.64,68096.0,94.5915,94.6101,94.5543,94.5636,68096.0
2021-07-15 15:50:00,101.65,101.76,101.64,101.75,620154.0,94.5729,94.6753,94.5636,94.666,620154.0
2021-07-16 09:30:00,101.95,101.97,101.86,101.89,58647.0,94.852,94.8707,94.7683,94.7962,58647.0
2021-07-16 09:40:00,101.88,101.88,101.65,101.67,95174.0,94.7869,94.7869,94.5729,94.5915,95174.0
2021-07-16 09:50:00,101.67,101.7,101.62,101.68,73269.0,94.5915,94.6195,94.545,94.6008,73269.0
2021-07-16 10:00:00,101.7,101.71,101.57,101.58,88244.0,94.6195,94.6288,94.4985,94.5078,88244.0
2021-07-16 10:10:00,101.58,101.58,101.42,101.47,107021.0,94.5078,94.5078,94.3589,94.4055,107021.0
2021-07-16 10:20:00,101.48,101.48,101.22,101.27,67115.0,94.4148,94.4148,94.1729,94.2194,67115.0
2021-07-16 10:30:00,101.25,101.42,101.25,101.39,66567.0,94.2008,94.3589,94.2008,94.331,66567.0
2021-07-16 10:40:00,101.39,101.39,101.29,101.34,83232.0,94.331,94.331,94.238,94.2845,83232.0
2021-07-16 10:50:00,101.37,101.49,101.37,101.45,57470.0,94.3124,94.4241,94.3124,94.3869,57470.0
2021-07-16 11:00:00,101.43,101.46,101.29,101.37,65688.0,94.3682,94.3962,94.238,94.3124,65688.0
2021-07-16 11:10:00,101.36,101.41,101.27,101.36,47399.0,94.3031,94.3496,94.2194,94.3031,47399.0
2021-07-16 11:20:00,101.36,101.41,101.32,101.33,45786.0,94.3031,94.3496,94.2659,94.2752,45786.0
2021-07-16 11:30:00,101.32,101.46,101.32,101.45,57153.0,94.2659,94.3962,94.2659,94.3869,57153.0
2021-07-16 11:40:00,101.45,101.46,101.34,101.39,46951.0,94.3869,94.3962,94.2845,94.331,46951.0
2021-07-16 11:50:00,101.39,101.49,101.38,101.46,38044.0,94.331,94.4241,94.3217,94.3962,38044.0
2021-07-16 12:00:00,101.46,101.54,101.45,101.54,43417.0,94.3962,94.4706,94.3869,94.4706,43417.0
2021-07-16 12:10:00,101.54,101.57,101.53,101.56,27133.0,94.4706,94.4985,94.4613,94.4892,27133.0
2021-07-16 12:20:00,101.57,101.58,101.49,101.49,28920.0,94.4985,94.5078,94.4241,94.4241,28920.0
2021-07-16 12:30:00,101.48,101.53,101.46,101.46,39699.0,94.4148,94.4613,94.3962,94.3962,39699.0
2021-07-16 12:40:00,101.46,101.47,101.41,101.42,37801.0,94.3962,94.4055,94.3496,94.3589,37801.0
2021-07-16 12:50:00,101.42,101.49,101.41,101.47,62420.0,94.3589,94.4241,94.3496,94.4055,62420.0
2021-07-16 13:00:00,101.45,101.51,101.44,101.51,13082.0,94.3869,94.4427,94.3776,94.4427,13082.0
2021-07-16 13:10:00,101.51,101.52,101.48,101.51,30932.0,94.4427,94.452,94.4148,94.4427,30932.0
2021-07-16 13:20:00,101.51,101.52,101.43,101.43,12181.0,94.4427,94.452,94.3682,94.3682,12181.0
2021-07-16 13:30:00,101.42,101.43,101.34,101.39,17008.0,94.3589,94.3682,94.2845,94.331,17008.0
2021-07-16 13:40:00,101.38,101.38,101.32,101.34,21286.0,94.3217,94.3217,94.2659,94.2845,21286.0
2021-07-16 13:50:00,101.33,101.36,101.32,101.33,10589.0,94.2752,94.3031,94.2659,94.2752,10589.0
2021-07-16 14:00:00,101.32,101.32,101.22,101.28,28217.0,94.2659,94.2659,94.1729,94.2287,28217.0
2021-07-16 14:10:00,101.29,101.33,101.23,101.32,21146.0,94.238,94.2752,94.1822,94.2659,21146.0
2021-07-16 14:20:00,101.31,101.32,101.22,101.22,11150.0,94.2566,94.2659,94.1729,94.1729,11150.0
2021-07-16 14:30:00,101.21,101.26,101.15,101.16,37344.0,94.1636,94.2101,94.1077,94.117,37344.0
2021-07-16 14:40:00,101.16,101.2,101.11,101.12,50959.0,94.117,94.1543,94.0705,94.0798,50959.0
2021-07-16 14:50:00,101.12,101.16,101.1,101.13,38817.0,94.0798,94.117,94.0612,94.0891,38817.0
2021-07-16 15:00:00,101.12,101.13,100.99,101.04,62314.0,94.0798,94.0891,93.9589,94.0054,62314.0
2021-07-16 15:10:00,101.05,101.15,100.99,101.15,59081.0,94.0147,94.1077,93.9589,94.1077,59081.0
2021-07-16 15:20:00,101.14,101.14,101.01,101.02,40540.0,94.0984,94.0984,93.9775,93.9868,40540.0
2021-07-16 15:30:00,101.02,101.06,100.95,100.98,75503.0,93.9868,94.024,93.9217,93.9496,75503.0
2021-07-16 15:40:00,101.0,101.04,100.87,100.88,94681.0,93.9682,94.0054,93.8472,93.8565,94681.0
2021-07-16 15:50:00,100.88,101.01,100.87,100.99,211837.0,93.8565,93.9775,93.8472,93.9589,211837.0
2021-07-19 09:30:00,99.61,99.71,99.47,99.56,233591.0,92.675,92.768,92.5447,92.6284,233591.0
2021-07-19 09:40:00,99.57,99.71,99.41,99.49,145730.0,92.6377,92.768,92.4889,92.5633,145730.0
2021-07-19 09:50:00,99.48,99.48,99.17,99.23,128396.0,92.554,92.554,92.2656,92.3214,128396.0
2021-07-19 10:00:00,99.22,99.23,99.05,99.13,120577.0,92.3121,92.3214,92.1539,92.2284,120577.0
2021-07-19 10:10:00,99.11,99.14,98.9,99.01,187707.0,92.2098,92.2377,92.0144,92.1167,187707.0
2021-07-19 10:20:00,99.0,99.19,98.94,99.18,95628.0,92.1074,92.2842,92.0516,92.2749,95628.0
2021-07-19 10:30:00,99.18,99.18,98.96,99.1,168195.0,92.2749,92.2749,92.0702,92.2005,168195.0
2021-07-19 10:40:00,99.11,99.34,99.07,99.34,97728.0,92.2098,92.4238,92.1726,92.4238,97728.0
2021-07-19 10:50:00,99.34,99.35,99.05,99.2,127539.0,92.4238,92.4331,92.1539,92.2935,127539.0
2021-07-19 11:00:00,99.21,99.41,99.11,99.4,122597.0,92.3028,92.4889,92.2098,92.4796,122597.0
2021-07-19 11:10:00,99.4,99.44,99.35,99.39,74495.0,92.4796,92.5168,92.4331,92.4703,74495.0
2021-07-19 11:20:00,99.4,99.41,99.22,99.26,99781.0,92.4796,92.4889,92.3121,92.3493,99781.0
2021-07-19 11:30:00,99.27,99.46,99.25,99.36,93100.0,92.3586,92.5354,92.34,92.4424,93100.0
2021-07-19 11:40:00,99.38,99.49,99.33,99.43,47773.0,92.461,92.5633,92.4145,92.5075,47773.0
2021-07-19 11:50:00,99.44,99.51,99.37,99.44,70244.0,92.5168,92.5819,92.4517,92.5168,70244.0
2021-07-19 12:00:00,99.44,99.44,99.2,99.2,247525.0,92.5168,92.5168,92.2935,92.2935,247525.0
2021-07-19 12:10:00,99.2,99.28,99.17,99.22,69930.0,92.2935,92.3679,92.2656,92.3121,69930.0
2021-07-19 12:20:00,99.21,99.3,99.13,99.15,70167.0,92.3028,92.3865,92.2284,92.247,70167.0
2021-07-19 12:30:00,99.14,99.14,99.0,99.0,242411.0,92.2377,92.2377,92.1074,92.1074,242411.0
2021-07-19 12:40:00,99.0,99.01,98.87,98.89,106858.0,92.1074,92.1167,91.9865,92.0051,106858.0
2021-07-19 12:50:00,98.9,98.99,98.85,98.98,64471.0,92.0144,92.0981,91.9679,92.0888,64471.0
2021-07-19 13:00:00,98.97,99.09,98.94,99.09,153768.0,92.0795,92.1912,92.0516,92.1912,153768.0
2021-07-19 13:10:00,99.09,99.11,99.01,99.02,87810.0,92.1912,92.2098,92.1167,92.126,87810.0
2021-07-19 13:20:00,99.02,99.05,98.88,98.91,124768.0,92.126,92.1539,91.9958,92.0237,124768.0
2021-07-19 13:30:00,98.91,98.98,98.81,98.93,177288.0,92.0237,92.0888,91.9307,92.0423,177288.0
2021-07-19 13:40:00,98.94,98.99,98.86,98.87,47622.0,92.0516,92.0981,91.9772,91.9865,47622.0
2021-07-19 13:50:00,98.86,99.0,98.83,98.86,93195.0,91.9772,92.1074,91.9493,91.9772,93195.0
2021-07-19 14:00:00,98.85,99.06,98.85,98.92,63206.0,91.9679,92.1633,91.9679,92.033,63206.0
2021-07-19 14:10:00,98.92,99.09,98.91,99.09,55664.0,92.033,92.1912,92.0237,92.1912,55664.0
2021-07-19 14:20:00,99.1,99.12,99.02,99.11,120945.0,92.2005,92.2191,92.126,92.2098,120945.0
2021-07-19 14:30:00,99.11,99.12,98.86,98.89,74931.0,92.2098,92.2191,91.9772,92.0051,74931.0
2021-07-19 14:40:00,98.88,98.95,98.85,98.95,59584.0,91.9958,92.0609,91.9679,92.0609,59584.0
2021-07-19 14:50:00,98.94,99.03,98.86,98.91,90890.0,92.0516,92.1353,91.9772,92.0237,90890.0
2021-07-19 15:00:00,98.91,99.06,98.86,99.04,126633.0,92.0237,92.1633,91.9772,92.1446,126633.0
2021-07-19 15:10:00,99.03,99.11,98.9,98.91,110702.0,92.1353,92.2098,92.0144,92.0237,110702.0
2021-07-19 15:20:00,98.92,98.96,98.87,98.89,145689.0,92.033,92.0702,91.9865,92.0051,145689.0
2021-07-19 15:30:00,98.9,99.04,98.87,99.04,174989.0,92.0144,92.1446,91.9865,92.1446,174989.0
2021-07-19 15:40:00,99.04,99.14,98.98,99.12,202724.0,92.1446,92.2377,92.0888,92.2191,202724.0
2021-07-19 15:50:00,99.12,99.44,99.07,99.44,402523.0,92.2191,92.5168,92.1726,92.5168,402523.0
2021-07-20 09:30:00,99.41,99.51,99.26,99.38,89248.0,92.4889,92.5819,92.3493,92.461,89248.0
2021-07-20 09:40:00,99.36,99.81,99.32,99.81,42762.0,92.4424,92.861,92.4052,92.861,42762.0
2021-07-20 09:50:00,99.81,99.98,99.75,99.96,70844.0,92.861,93.0192,92.8052,93.0006,70844.0
2021-07-20 10:00:00,99.96,100.01,99.9,99.95,43699.0,93.0006,93.0471,92.9448,92.9913,43699.0
2021-07-20 10:10:00,99.93,100.17,99.92,100.16,63349.0,92.9727,93.196,92.9634,93.1867,63349.0
2021-07-20 10:20:00,100.17,100.26,100.16,100.16,38701.0,93.196,93.2797,93.1867,93.1867,38701.0
2021-07-20 10:30:00,100.18,100.19,100.11,100.16,31559.0,93.2053,93.2146,93.1402,93.1867,31559.0
2021-07-20 10:40:00,100.18,100.33,100.17,100.33,46931.0,93.2053,93.3448,93.196,93.3448,46931.0
2021-07-20 10:50:00,100.34,100.42,100.29,100.4,13016.0,93.3541,93.4286,93.3076,93.41,13016.0
2021-07-20 11:00:00,100.41,100.43,100.36,100.38,32255.0,93.4193,93.4379,93.3727,93.3914,32255.0
2021-07-20 11:10:00,100.39,100.44,100.37,100.4,27473.0,93.4007,93.4472,93.382,93.41,27473.0
2021-07-20 11:20:00,100.4,100.44,100.28,100.28,20541.0,93.41,93.4472,93.2983,93.2983,20541.0
2021-07-20 11:30:00,100.29,100.33,100.27,100.3,21245.0,93.3076,93.3448,93.289,93.3169,21245.0
2021-07-20 11:40:00,100.31,100.44,100.31,100.44,17696.0,93.3262,93.4472,93.3262,93.4472,17696.0
2021-07-20 11:50:00,100.44,100.53,100.44,100.53,12948.0,93.4472,93.5309,93.4472,93.5309,12948.0
2021-07-20 12:00:00,100.54,100.6,100.49,100.5,23053.0,93.5402,93.596,93.4937,93.503,23053.0
2021-07-20 12:10:00,100.5,100.56,100.5,100.55,7925.0,93.503,93.5588,93.503,93.5495,7925.0
2021-07-20 12:20:00,100.56,100.56,100.52,100.55,14164.0,93.5588,93.5588,93.5216,93.5495,14164.0
2021-07-20 12:30:00,100.55,100.65,100.55,100.63,20124.0,93.5495,93.6426,93.5495,93.6239,20124.0
2021-07-20 12:40:00,100.62,100.69,100.62,100.67,53340.0,93.6146,93.6798,93.6146,93.6612,53340.0
2021-07-20 12:50:00,100.68,100.7,100.67,100.7,27251.0,93.6705,93.6891,93.6612,93.6891,27251.0
2021-07-20 13:00:00,100.7,100.71,100.5,100.5,56097.0,93.6891,93.6984,93.503,93.503,56097.0
2021-07-20 13:10:00,100.5,100.56,100.5,100.55,14697.0,93.503,93.5588,93.503,93.5495,14697.0
2021-07-20 13:20:00,100.54,100.57,100.46,100.49,44394.0,93.5402,93.5681,93.4658,93.4937,44394.0
2021-07-20 13:30:00,100.5,100.56,100.49,100.52,10789.0,93.503,93.5588,93.4937,93.5216,10789.0
2021-07-20 13:40:00,100.52,100.54,100.46,100.47,119720.0,93.5216,93.5402,93.4658,93.4751,119720.0
2021-07-20 13:50:00,100.47,100.57,100.46,100.54,34497.0,93.4751,93.5681,93.4658,93.5402,34497.0
2021-07-20 14:00:00,100.55,100.67,100.55,100.66,69814.0,93.5495,93.6612,93.5495,93.6519,69814.0
2021-07-20 14:10:00,100.66,100.7,100.66,100.68,13073.0,93.6519,93.6891,93.6519,93.6705,13073.0
2021-07-20 14:20:00,100.68,100.7,100.64,100.7,17636.0,93.6705,93.6891,93.6333,93.6891,17636.0
2021-07-20 14:30:00,100.7,100.73,100.67,100.67,45659.0,93.6891,93.717,93.6612,93.6612,45659.0
2021-07-20 14:40:00,100.66,100.72,100.62,100.66,49334.0,93.6519,93.7077,93.6146,93.6519,49334.0
2021-07-20 14:50:00,100.66,100.72,100.65,100.66,100731.0,93.6519,93.7077,93.6426,93.6519,100731.0
2021-07-20 15:00:00,100.66,100.76,100.65,100.73,48949.0,93.6519,93.7449,93.6426,93.717,48949.0
2021-07-20 15:10:00,100.73,100.84,100.73,100.81,98903.0,93.717,93.8193,93.717,93.7914,98903.0
2021-07-20 15:20:00,100.81,100.85,100.78,100.8,91801.0,93.7914,93.8286,93.7635,93.7821,91801.0
2021-07-20 15:30:00,100.8,100.82,100.75,100.76,40753.0,93.7821,93.8007,93.7356,93.7449,40753.0
2021-07-20 15:40:00,100.76,100.77,100.71,100.75,152831.0,93.7449,93.7542,93.6984,93.7356,152831.0
2021-07-20 15:50:00,100.76,100.78,100.57,100.57,223006.0,93.7449,93.7635,93.5681,93.5681,223006.0
2021-07-21 09:30:00,100.91,101.06,100.83,100.99,113326.0,93.8845,94.024,93.81,93.9589,113326.0
2021-07-21 09:40:00,100.99,101.12,100.95,101.11,35772.0,93.9589,94.0798,93.9217,94.0705,35772.0
2021-07-21 09:50:00,101.12,101.23,101.12,101.23,39768.0,94.0798,94.1822,94.0798,94.1822,39768.0
2021-07-21 10:00:00,101.23,101.24,101.18,101.18,65225.0,94.1822,94.1915,94.1357,94.1357,65225.0
2021-07-21 10:10:00,101.19,101.22,101.12,101.15,14957.0,94.145,94.1729,94.0798,94.1077,14957.0
2021-07-21 10:20:00,101.16,101.2,101.08,101.08,24779.0,94.117,94.1543,94.0426,94.0426,24779.0
2021-07-21 10:30:00,101.07,101.17,101.05,101.17,26106.0,94.0333,94.1264,94.0147,94.1264,26106.0
2021-07-21 10:40:00,101.17,101.21,101.16,101.18,28050.0,94.1264,94.1636,94.117,94.1357,28050.0
2021-07-21 10:50:00,101.18,101.22,101.15,101.19,17037.0,94.1357,94.1729,94.1077,94.145,17037.0
2021-07-21 11:00:00,101.19,101.25,101.19,101.23,853250.0,94.145,94.2008,94.145,94.1822,853250.0
2021-07-21 11:10:00,101.22,101.28,101.2,101.28,15487.0,94.1729,94.2287,94.1543,94.2287,15487.0
2021-07-21 11:20:00,101.28,101.31,101.22,101.22,31801.0,94.2287,94.2566,94.1729,94.1729,31801.0
2021-07-21 11:30:00,101.21,101.29,101.2,101.28,12579.0,94.1636,94.238,94.1543,94.2287,12579.0
2021-07-21 11:40:00,101.28,101.35,101.28,101.34,37292.0,94.2287,94.2938,94.2287,94.2845,37292.0
2021-07-21 11:50:00,101.35,101.4,101.35,101.39,64662.0,94.2938,94.3403,94.2938,94.331,64662.0
2021-07-21 12:00:00,101.39,101.41,101.37,101.4,12260.0,94.331,94.3496,94.3124,94.3403,12260.0
2021-07-21 12:10:00,101.39,101.39,101.36,101.38,13567.0,94.331,94.331,94.3031,94.3217,13567.0
2021-07-21 12:20:00,101.39,101.39,101.35,101.36,12516.0,94.331,94.331,94.2938,94.3031,12516.0
2021-07-21 12:30:00,101.36,101.38,101.33,101.34,19678.0,94.3031,94.3217,94.2752,94.2845,19678.0
2021-07-21 12:40:00,101.33,101.38,101.32,101.35,45429.0,94.2752,94.3217,94.2659,94.2938,45429.0
2021-07-21 12:50:00,101.34,101.37,101.31,101.31,11203.0,94.2845,94.3124,94.2566,94.2566,11203.0
2021-07-21 13:00:00,101.32,101.39,101.31,101.39,22385.0,94.2659,94.331,94.2566,94.331,22385.0
2021-07-21 13:10:00,101.39,101.4,101.37,101.37,42705.0,94.331,94.3403,94.3124,94.3124,42705.0
2021-07-21 13:20:00,101.37,101.43,101.37,101.42,10703.0,94.3124,94.3682,94.3124,94.3589,10703.0
2021-07-21 13:30:00,101.42,101.44,101.4,101.41,19279.0,94.3589,94.3776,94.3403,94.3496,19279.0
2021-07-21 13:40:00,101.41,101.44,101.41,101.43,7214.0,94.3496,94.3776,94.3496,94.3682,7214.0
2021-07-21 13:50:00,101.43,101.46,101.43,101.44,16910.0,94.3682,94.3962,94.3682,94.3776,16910.0
2021-07-21 14:00:00,101.44,101.46,101.42,101.43,20030.0,94.3776,94.3962,94.3589,94.3682,20030.0
2021-07-21 14:10:00,101.43,101.44,101.39,101.39,149491.0,94.3682,94.3776,94.331,94.331,149491.0
2021-07-21 14:20:00,101.39,101.43,101.38,101.43,24664.0,94.331,94.3682,94.3217,94.3682,24664.0
2021-07-21 14:30:00,101.43,101.46,101.43,101.46,17697.0,94.3682,94.3962,94.3682,94.3962,17697.0
2021-07-21 14:40:00,101.46,101.49,101.46,101.47,29097.0,94.3962,94.4241,94.3962,94.4055,29097.0
2021-07-21 14:50:00,101.48,101.51,101.47,101.51,27601.0,94.4148,94.4427,94.4055,94.4427,27601.0
2021-07-21 15:00:00,101.51,101.55,101.49,101.55,63323.0,94.4427,94.4799,94.4241,94.4799,63323.0
2021-07-21 15:10:00,101.55,101.58,101.52,101.58,33512.0,94.4799,94.5078,94.452,94.5078,33512.0
2021-07-21 15:20:00,101.57,101.58,101.51,101.52,61838.0,94.4985,94.5078,94.4427,94.452,61838.0
2021-07-21 15:30:00,101.53,101.56,101.49,101.5,19793.0,94.4613,94.4892,94.4241,94.4334,19793.0
2021-07-21 15:40:00,101.5,101.53,101.43,101.44,34915.0,94.4334,94.4613,94.3682,94.3776,34915.0
2021-07-21 15:50:00,101.43,101.61,101.39,101.58,112480.0,94.3682,94.5357,94.331,94.5078,112480.0
2021-07-22 09:30:00,101.71,101.79,101.56,101.66,115543.0,94.6288,94.7032,94.4892,94.5822,115543.0
2021-07-22 09:40:00,101.67,101.8,101.6,101.61,213207.0,94.5915,94.7125,94.5264,94.5357,213207.0
2021-07-22 09:50:00,101.61,101.66,101.53,101.6,21736.0,94.5357,94.5822,94.4613,94.5264,21736.0
2021-07-22 10:00:00,101.64,101.69,101.57,101.62,21901.0,94.5636,94.6101,94.4985,94.545,21901.0
2021-07-22 10:10:00,101.66,101.7,101.62,101.67,44224.0,94.5822,94.6195,94.545,94.5915,44224.0
2021-07-22 10:20:00,101.67,101.67,101.6,101.66,55233.0,94.5915,94.5915,94.5264,94.5822,55233.0
2021-07-22 10:30:00,101.66,101.73,101.65,101.73,68693.0,94.5822,94.6474,94.5729,94.6474,68693.0
2021-07-22 10:40:00,101.72,101.78,101.69,101.72,20027.0,94.6381,94.6939,94.6101,94.6381,20027.0
2021-07-22 10:50:00,101.73,101.74,101.69,101.7,11129.0,94.6474,94.6567,94.6101,94.6195,11129.0
2021-07-22 11:00:00,101.7,101.72,101.61,101.66,14116.0,94.6195,94.6381,94.5357,94.5822,14116.0
2021-07-22 11:10:00,101.66,101.66,101.6,101.65,5502.0,94.5822,94.5822,94.5264,94.5729,5502.0
2021-07-22 11:20:00,101.65,101.67,101.58,101.64,20228.0,94.5729,94.5915,94.5078,94.5636,20228.0
2021-07-22 11:30:00,101.62,101.64,101.58,101.6,8485.0,94.545,94.5636,94.5078,94.5264,8485.0
2021-07-22 11:40:00,101.59,101.6,101.5,101.56,18014.0,94.5171,94.5264,94.4334,94.4892,18014.0
2021-07-22 11:50:00,101.56,101.6,101.55,101.58,4431.0,94.4892,94.5264,94.4799,94.5078,4431.0
2021-07-22 12:00:00,101.59,101.6,101.45,101.45,6664.0,94.5171,94.5264,94.3869,94.3869,6664.0
2021-07-22 12:10:00,101.43,101.49,101.42,101.44,7581.0,94.3682,94.4241,94.3589,94.3776,7581.0
2021-07-22 12:20:00,101.44,101.53,101.4,101.53,35159.0,94.3776,94.4613,94.3403,94.4613,35159.0
2021-07-22 12:30:00,101.53,101.59,101.51,101.59,3469.0,94.4613,94.5171,94.4427,94.5171,3469.0
2021-07-22 12:40:00,101.59,101.6,101.55,101.55,10403.0,94.5171,94.5264,94.4799,94.4799,10403.0
2021-07-22 12:50:00,101.55,101.65,101.55,101.65,7837.0,94.4799,94.5729,94.4799,94.5729,7837.0
2021-07-22 13:00:00,101.65,101.68,101.64,101.68,3849.0,94.5729,94.6008,94.5636,94.6008,3849.0
2021-07-22 13:10:00,101.67,101.72,101.67,101.71,9638.0,94.5915,94.6381,94.5915,94.6288,9638.0
2021-07-22 13:20:00,101.68,101.71,101.68,101.69,7229.0,94.6008,94.6288,94.6008,94.6101,7229.0
2021-07-22 13:30:00,101.69,101.72,101.69,101.72,5326.0,94.6101,94.6381,94.6101,94.6381,5326.0
2021-07-22 13:40:00,101.73,101.73,101.69,101.7,63271.0,94.6474,94.6474,94.6101,94.6195,63271.0
2021-07-22 13:50:00,101.71,101.75,101.7,101.75,5258.0,94.6288,94.666,94.6195,94.666,5258.0
2021-07-22 14:00:00,101.75,101.79,101.75,101.75,64982.0,94.666,94.7032,94.666,94.666,64982.0
2021-07-22 14:10:00,101.75,101.82,101.75,101.8,12029.0,94.666,94.7311,94.666,94.7125,12029.0
2021-07-22 14:20:00,101.79,101.81,101.78,101.8,10748.0,94.7032,94.7218,94.6939,94.7125,10748.0
2021-07-22 14:30:00,101.79,101.81,101.78,101.8,6508.0,94.7032,94.7218,94.6939,94.7125,6508.0
2021-07-22 14:40:00,101.8,101.83,101.78,101.81,4925.0,94.7125,94.7404,94.6939,94.7218,4925.0
2021-07-22 14:50:00,101.81,101.87,101.79,101.86,34533.0,94.7218,94.7776,94.7032,94.7683,34533.0
2021-07-22 15:00:00,101.87,101.87,101.81,101.82,42169.0,94.7776,94.7776,94.7218,94.7311,42169.0
2021-07-22 15:10:00,101.82,101.82,101.8,101.82,19821.0,94.7311,94.7311,94.7125,94.7311,19821.0
2021-07-22 15:20:00,101.82,101.83,101.8,101.82,31591.0,94.7311,94.7404,94.7125,94.7311,31591.0
2021-07-22 15:30:00,101.82,101.82,101.75,101.76,10763.0,94.7311,94.7311,94.666,94.6753,10763.0
2021-07-22 15:40:00,101.75,101.81,101.73,101.78,18165.0,94.666,94.7218,94.6474,94.6939,18165.0
2021-07-22 15:50:00,101.78,101.8,101.75,101.78,69449.0,94.6939,94.7125,94.666,94.6939,69449.0
2021-07-23 09:30:00,102.15,102.15,101.96,101.96,79556.0,95.0381,95.0381,94.8613,94.8613,79556.0
2021-07-23 09:40:00,101.98,102.09,101.94,102.05,46445.0,94.88,94.9823,94.8427,94.9451,46445.0
2021-07-23 09:50:00,102.03,102.04,101.88,101.92,13701.0,94.9265,94.9358,94.7869,94.8241,13701.0
2021-07-23 10:00:00,101.92,102.0,101.92,101.97,15178.0,94.8241,94.8986,94.8241,94.8707,15178.0
2021-07-23 10:10:00,101.98,102.01,101.91,101.96,51095.0,94.88,94.9079,94.8148,94.8613,51095.0
2021-07-23 10:20:00,101.95,102.02,101.95,102.02,3120.0,94.852,94.9172,94.852,94.9172,3120.0
2021-07-23 10:30:00,102.02,102.09,101.99,102.03,20116.0,94.9172,94.9823,94.8893,94.9265,20116.0
2021-07-23 10:40:00,102.03,102.06,102.01,102.04,9345.0,94.9265,94.9544,94.9079,94.9358,9345.0
2021-07-23 10:50:00,102.05,102.14,102.05,102.13,86240.0,94.9451,95.0288,94.9451,95.0195,86240.0
2021-07-23 11:00:00,102.13,102.2,102.12,102.19,220348.0,95.0195,95.0846,95.0102,95.0753,220348.0
2021-07-23 11:10:00,102.18,102.26,102.15,102.25,194008.0,95.066,95.1405,95.0381,95.1312,194008.0
2021-07-23 11:20:00,102.25,102.33,102.25,102.33,10901.0,95.1312,95.2056,95.1312,95.2056,10901.0
2021-07-23 11:30:00,102.34,102.37,102.28,102.31,94503.0,95.2149,95.2428,95.1591,95.187,94503.0
2021-07-23 11:40:00,102.31,102.31,102.23,102.3,40287.0,95.187,95.187,95.1126,95.1777,40287.0
2021-07-23 11:50:00,102.3,102.3,102.21,102.21,78808.0,95.1777,95.1777,95.0939,95.0939,78808.0
2021-07-23 12:00:00,102.22,102.25,102.21,102.23,9016.0,95.1032,95.1312,95.0939,95.1126,9016.0
2021-07-23 12:10:00,102.23,102.3,102.22,102.29,82570.0,95.1126,95.1777,95.1032,95.1684,82570.0
2021-07-23 12:20:00,102.3,102.32,102.27,102.28,21551.0,95.1777,95.1963,95.1498,95.1591,21551.0
2021-07-23 12:30:00,102.29,102.3,102.27,102.29,80852.0,95.1684,95.1777,95.1498,95.1684,80852.0
2021-07-23 12:40:00,102.31,102.34,102.3,102.33,46600.0,95.187,95.2149,95.1777,95.2056,46600.0
2021-07-23 12:50:00,102.33,102.34,102.3,102.34,82159.0,95.2056,95.2149,95.1777,95.2149,82159.0
2021-07-23 13:00:00,102.35,102.41,102.34,102.39,38343.0,95.2242,95.28,95.2149,95.2614,38343.0
2021-07-23 13:10:00,102.4,102.46,102.4,102.45,35727.0,95.2707,95.3265,95.2707,95.3172,35727.0
2021-07-23 13:20:00,102.45,102.48,102.43,102.46,12716.0,95.3172,95.3451,95.2986,95.3265,12716.0
2021-07-23 13:30:00,102.44,102.44,102.38,102.41,17784.0,95.3079,95.3079,95.2521,95.28,17784.0
2021-07-23 13:40:00,102.41,102.45,102.39,102.45,8388.0,95.28,95.3172,95.2614,95.3172,8388.0
2021-07-23 13:50:00,102.45,102.45,102.41,102.42,6591.0,95.3172,95.3172,95.28,95.2893,6591.0
2021-07-23 14:00:00,102.42,102.42,102.37,102.42,23927.0,95.2893,95.2893,95.2428,95.2893,23927.0
2021-07-23 14:10:00,102.42,102.45,102.41,102.41,14402.0,95.2893,95.3172,95.28,95.28,14402.0
2021-07-23 14:20:00,102.4,102.42,102.39,102.4,16659.0,95.2707,95.2893,95.2614,95.2707,16659.0
2021-07-23 14:30:00,102.41,102.42,102.36,102.41,39247.0,95.28,95.2893,95.2335,95.28,39247.0
2021-07-23 14:40:00,102.41,102.41,102.36,102.38,38028.0,95.28,95.28,95.2335,95.2521,38028.0
2021-07-23 14:50:00,102.38,102.4,102.37,102.39,37815.0,95.2521,95.2707,95.2428,95.2614,37815.0
2021-07-23 15:00:00,102.39,102.4,102.34,102.36,104009.0,95.2614,95.2707,95.2149,95.2335,104009.0
2021-07-23 15:10:00,102.37,102.37,102.3,102.34,42211.0,95.2428,95.2428,95.1777,95.2149,42211.0
2021-07-23 15:20:00,102.35,102.37,102.32,102.37,50109.0,95.2242,95.2428,95.1963,95.2428,50109.0
2021-07-23 15:30:00,102.38,102.5,102.37,102.5,116236.0,95.2521,95.3638,95.2428,95.3638,116236.0
2021-07-23 15:40:00,102.5,102.5,102.46,102.49,111367.0,95.3638,95.3638,95.3265,95.3545,111367.0
2021-07-23 15:50:00,102.48,102.52,102.42,102.45,205962.0,95.3451,95.3824,95.2893,95.3172,205962.0
2021-07-26 09:30:00,102.04,102.21,102.01,102.21,78080.0,94.9358,95.0939,94.9079,95.0939,78080.0
2021-07-26 09:40:00,102.19,102.19,102.07,102.15,36247.0,95.0753,95.0753,94.9637,95.0381,36247.0
2021-07-26 09:50:00,102.14,102.25,102.14,102.25,18629.0,95.0288,95.1312,95.0288,95.1312,18629.0
2021-07-26 10:00:00,102.25,102.28,102.23,102.25,67920.0,95.1312,95.1591,95.1126,95.1312,67920.0
2021-07-26 10:10:00,102.26,102.26,102.17,102.2,121615.0,95.1405,95.1405,95.0567,95.0846,121615.0
2021-07-26 10:20:00,102.21,102.21,102.17,102.17,22486.0,95.0939,95.0939,95.0567,95.0567,22486.0
2021-07-26 10:30:00,102.17,102.19,102.13,102.17,50978.0,95.0567,95.0753,95.0195,95.0567,50978.0
2021-07-26 10:40:00,102.18,102.19,102.09,102.17,65786.0,95.066,95.0753,94.9823,95.0567,65786.0
2021-07-26 10:50:00,102.16,102.2,102.14,102.15,35439.0,95.0474,95.0846,95.0288,95.0381,35439.0
2021-07-26 11:00:00,102.14,102.17,102.09,102.16,9723.0,95.0288,95.0567,94.9823,95.0474,9723.0
2021-07-26 11:10:00,102.16,102.23,102.16,102.22,21504.0,95.0474,95.1126,95.0474,95.1032,21504.0
2021-07-26 11:20:00,102.22,102.26,102.2,102.24,33690.0,95.1032,95.1405,95.0846,95.1219,33690.0
2021-07-26 11:30:00,102.25,102.34,102.24,102.31,31016.0,95.1312,95.2149,95.1219,95.187,31016.0
2021-07-26 11:40:00,102.32,102.32,102.28,102.31,15900.0,95.1963,95.1963,95.1591,95.187,15900.0
2021-07-26 11:50:00,102.32,102.33,102.29,102.3,10591.0,95.1963,95.2056,95.1684,95.1777,10591.0
2021-07-26 12:00:00,102.31,102.33,102.27,102.27,20026.0,95.187,95.2056,95.1498,95.1498,20026.0
2021-07-26 12:10:00,102.27,102.27,102.22,102.23,13701.0,95.1498,95.1498,95.1032,95.1126,13701.0
2021-07-26 12:20:00,102.24,102.25,102.23,102.23,12216.0,95.1219,95.1312,95.1126,95.1126,12216.0
2021-07-26 12:30:00,102.23,102.23,102.16,102.16,258347.0,95.1126,95.1126,95.0474,95.0474,258347.0
2021-07-26 12:40:00,102.16,102.16,102.13,102.15,75307.0,95.0474,95.0474,95.0195,95.0381,75307.0
2021-07-26 12:50:00,102.17,102.18,102.14,102.18,7264.0,95.0567,95.066,95.0288,95.066,7264.0
2021-07-26 13:00:00,102.19,102.22,102.17,102.22,4800.0,95.0753,95.1032,95.0567,95.1032,4800.0
2021-07-26 13:10:00,102.21,102.26,102.19,102.26,225587.0,95.0939,95.1405,95.0753,95.1405,225587.0
2021-07-26 13:20:00,102.26,102.29,102.24,102.25,135415.0,95.1405,95.1684,95.1219,95.1312,135415.0
2021-07-26 13:30:00,102.25,102.25,102.21,102.22,26299.0,95.1312,95.1312,95.0939,95.1032,26299.0
2021-07-26 13:40:00,102.22,102.23,102.19,102.2,19242.0,95.1032,95.1126,95.0753,95.0846,19242.0
2021-07-26 13:50:00,102.21,102.22,102.18,102.2,40717.0,95.0939,95.1032,95.066,95.0846,40717.0
2021-07-26 14:00:00,102.2,102.24,102.19,102.23,72920.0,95.0846,95.1219,95.0753,95.1126,72920.0
2021-07-26 14:10:00,102.23,102.23,102.17,102.22,64665.0,95.1126,95.1126,95.0567,95.1032,64665.0
2021-07-26 14:20:00,102.22,102.23,102.18,102.23,64313.0,95.1032,95.1126,95.066,95.1126,64313.0
2021-07-26 14:30:00,102.23,102.25,102.22,102.23,44380.0,95.1126,95.1312,95.1032,95.1126,44380.0
2021-07-26 14:40:00,102.23,102.25,102.21,102.23,39661.0,95.1126,95.1312,95.0939,95.1126,39661.0
2021-07-26 14:50:00,102.23,102.24,102.22,102.23,38985.0,95.1126,95.1219,95.1032,95.1126,38985.0
2021-07-26 15:00:00,102.23,102.24,102.21,102.23,88003.0,95.1126,95.1219,95.0939,95.1126,88003.0
2021-07-26 15:10:00,102.23,102.26,102.22,102.23,52703.0,95.1126,95.1405,95.1032,95.1126,52703.0
2021-07-26 15:20:00,102.23,102.27,102.22,102.27,70604.0,95.1126,95.1498,95.1032,95.1498,70604.0
2021-07-26 15:30:00,102.27,102.28,102.23,102.25,87952.0,95.1498,95.1591,95.1126,95.1312,87952.0
2021-07-26 15:40:00,102.25,102.27,102.21,102.22,92474.0,95.1312,95.1498,95.0939,95.1032,92474.0
2021-07-26 15:50:00,102.22,102.34,102.21,102.32,304602.0,95.1032,95.2149,95.0939,95.1963,304602.0
2021-07-27 09:30:00,101.82,101.82,101.53,101.58,299208.0,94.7311,94.7311,94.4613,94.5078,299208.0
2021-07-27 09:40:00,101.58,101.66,101.48,101.63,41907.0,94.5078,94.5822,94.4148,94.5543,41907.0
2021-07-27 09:50:00,101.64,101.68,101.58,101.61,67809.0,94.5636,94.6008,94.5078,94.5357,67809.0
2021-07-27 10:00:00,101.6,101.7,101.52,101.56,78263.0,94.5264,94.6195,94.452,94.4892,78263.0
2021-07-27 10:10:00,101.53,101.53,101.33,101.42,50027.0,94.4613,94.4613,94.2752,94.3589,50027.0
2021-07-27 10:20:00,101.41,101.57,101.38,101.57,36013.0,94.3496,94.4985,94.3217,94.4985,36013.0
2021-07-27 10:30:00,101.55,101.56,101.37,101.41,60703.0,94.4799,94.4892,94.3124,94.3496,60703.0
2021-07-27 10:40:00,101.4,101.46,101.36,101.38,31838.0,94.3403,94.3962,94.3031,94.3217,31838.0
2021-07-27 10:50:00,101.38,101.54,101.32,101.48,38734.0,94.3217,94.4706,94.2659,94.4148,38734.0
2021-07-27 11:00:00,101.48,101.6,101.44,101.49,48171.0,94.4148,94.5264,94.3776,94.4241,48171.0
2021-07-27 11:10:00,101.47,101.54,101.33,101.33,16407.0,94.4055,94.4706,94.2752,94.2752,16407.0
2021-07-27 11:20:00,101.32,101.38,101.27,101.33,58180.0,94.2659,94.3217,94.2194,94.2752,58180.0
2021-07-27 11:30:00,101.32,101.32,101.11,101.13,96914.0,94.2659,94.2659,94.0705,94.0891,96914.0
2021-07-27 11:40:00,101.12,101.25,101.08,101.23,36480.0,94.0798,94.2008,94.0426,94.1822,36480.0
2021-07-27 11:50:00,101.25,101.32,101.24,101.3,25424.0,94.2008,94.2659,94.1915,94.2473,25424.0
2021-07-27 12:00:00,101.3,101.3,101.09,101.19,19949.0,94.2473,94.2473,94.0519,94.145,19949.0
2021-07-27 12:10:00,101.19,101.19,101.06,101.14,20135.0,94.145,94.145,94.024,94.0984,20135.0
2021-07-27 12:20:00,101.11,101.2,101.11,101.2,21629.0,94.0705,94.1543,94.0705,94.1543,21629.0
2021-07-27 12:30:00,101.2,101.21,101.1,101.16,17738.0,94.1543,94.1636,94.0612,94.117,17738.0
2021-07-27 12:40:00,101.17,101.22,101.13,101.16,11296.0,94.1264,94.1729,94.0891,94.117,11296.0
2021-07-27 12:50:00,101.17,101.22,101.08,101.11,19753.0,94.1264,94.1729,94.0426,94.0705,19753.0
2021-07-27 13:00:00,101.12,101.17,101.06,101.16,26305.0,94.0798,94.1264,94.024,94.117,26305.0
2021-07-27 13:10:00,101.15,101.16,101.0,101.03,26362.0,94.1077,94.117,93.9682,93.9961,26362.0
2021-07-27 13:20:00,101.03,101.03,100.92,100.99,20543.0,93.9961,93.9961,93.8938,93.9589,20543.0
2021-07-27 13:30:00,100.98,101.1,100.95,101.1,24505.0,93.9496,94.0612,93.9217,94.0612,24505.0
2021-07-27 13:40:00,101.09,101.15,101.06,101.15,33457.0,94.0519,94.1077,94.024,94.1077,33457.0
2021-07-27 13:50:00,101.14,101.14,101.04,101.04,9146.0,94.0984,94.0984,94.0054,94.0054,9146.0
2021-07-27 14:00:00,101.03,101.16,101.03,101.16,184345.0,93.9961,94.117,93.9961,94.117,184345.0
2021-07-27 14:10:00,101.16,101.3,101.14,101.29,26170.0,94.117,94.2473,94.0984,94.238,26170.0
2021-07-27 14:20:00,101.3,101.35,101.3,101.32,10974.0,94.2473,94.2938,94.2473,94.2659,10974.0
2021-07-27 14:30:00,101.32,101.35,101.31,101.31,22792.0,94.2659,94.2938,94.2566,94.2566,22792.0
2021-07-27 14:40:00,101.32,101.41,101.29,101.4,28305.0,94.2659,94.3496,94.238,94.3403,28305.0
2021-07-27 14:50:00,101.4,101.45,101.35,101.45,14864.0,94.3403,94.3869,94.2938,94.3869,14864.0
2021-07-27 15:00:00,101.45,101.52,101.45,101.51,28360.0,94.3869,94.452,94.3869,94.4427,28360.0
2021-07-27 15:10:00,101.52,101.52,101.4,101.43,35345.0,94.452,94.452,94.3403,94.3682,35345.0
2021-07-27 15:20:00,101.43,101.46,101.42,101.44,16815.0,94.3682,94.3962,94.3589,94.3776,16815.0
2021-07-27 15:30:00,101.45,101.46,101.37,101.41,40262.0,94.3869,94.3962,94.3124,94.3496,40262.0
2021-07-27 15:40:00,101.4,101.5,101.37,101.47,130264.0,94.3403,94.4334,94.3124,94.4055,130264.0
2021-07-27 15:50:00,101.48,101.67,101.48,101.66,174869.0,94.4148,94.5915,94.4148,94.5822,174869.0
2021-07-28 09:30:00,101.92,101.94,101.72,101.77,178335.0,94.8241,94.8427,94.6381,94.6846,178335.0
2021-07-28 09:40:00,101.76,101.77,101.62,101.67,47281.0,94.6753,94.6846,94.545,94.5915,47281.0
2021-07-28 09:50:00,101.68,101.8,101.67,101.79,78156.0,94.6008,94.7125,94.5915,94.7032,78156.0
2021-07-28 10:00:00,101.8,101.85,101.78,101.81,161086.0,94.7125,94.759,94.6939,94.7218,161086.0
2021-07-28 10:10:00,101.81,101.88,101.71,101.87,41982.0,94.7218,94.7869,94.6288,94.7776,41982.0
2021-07-28 10:20:00,101.87,101.91,101.83,101.89,52531.0,94.7776,94.8148,94.7404,94.7962,52531.0
2021-07-28 10:30:00,101.89,101.99,101.88,101.93,65400.0,94.7962,94.8893,94.7869,94.8334,65400.0
2021-07-28 10:40:00,101.93,101.94,101.78,101.91,61764.0,94.8334,94.8427,94.6939,94.8148,61764.0
2021-07-28 10:50:00,101.91,102.0,101.9,101.98,37436.0,94.8148,94.8986,94.8055,94.88,37436.0
2021-07-28 11:00:00,101.99,102.05,101.97,102.04,464429.0,94.8893,94.9451,94.8707,94.9358,464429.0
2021-07-28 11:10:00,102.04,102.07,102.0,102.05,102587.0,94.9358,94.9637,94.8986,94.9451,102587.0
2021-07-28 11:20:00,102.05,102.06,102.01,102.01,35020.0,94.9451,94.9544,94.9079,94.9079,35020.0
2021-07-28 11:30:00,102.0,102.08,101.98,102.08,27649.0,94.8986,94.973,94.88,94.973,27649.0
2021-07-28 11:40:00,102.08,102.11,102.0,102.03,48008.0,94.973,95.0009,94.8986,94.9265,48008.0
2021-07-28 11:50:00,102.03,102.1,102.02,102.1,17524.0,94.9265,94.9916,94.9172,94.9916,17524.0
2021-07-28 12:00:00,102.1,102.1,102.05,102.08,21403.0,94.9916,94.9916,94.9451,94.973,21403.0
2021-07-28 12:10:00,102.07,102.12,102.04,102.09,25421.0,94.9637,95.0102,94.9358,94.9823,25421.0
2021-07-28 12:20:00,102.09,102.09,102.04,102.04,100633.0,94.9823,94.9823,94.9358,94.9358,100633.0
2021-07-28 12:30:00,102.04,102.09,102.01,102.02,16720.0,94.9358,94.9823,94.9079,94.9172,16720.0
2021-07-28 12:40:00,102.03,102.03,101.98,102.02,14098.0,94.9265,94.9265,94.88,94.9172,14098.0
2021-07-28 12:50:00,102.02,102.02,101.96,101.99,15467.0,94.9172,94.9172,94.8613,94.8893,15467.0
2021-07-28 13:00:00,102.02,102.04,101.96,101.97,14556.0,94.9172,94.9358,94.8613,94.8707,14556.0
2021-07-28 13:10:00,101.99,102.0,101.89,101.91,12202.0,94.8893,94.8986,94.7962,94.8148,12202.0
2021-07-28 13:20:00,101.91,101.94,101.86,101.88,45374.0,94.8148,94.8427,94.7683,94.7869,45374.0
2021-07-28 13:30:00,101.88,101.9,101.82,101.83,33857.0,94.7869,94.8055,94.7311,94.7404,33857.0
2021-07-28 13:40:00,101.84,101.92,101.82,101.92,12900.0,94.7497,94.8241,94.7311,94.8241,12900.0
2021-07-28 13:50:00,101.93,101.93,101.87,101.87,28475.0,94.8334,94.8334,94.7776,94.7776,28475.0
2021-07-28 14:00:00,101.88,102.02,101.68,101.9,60722.0,94.7869,94.9172,94.6008,94.8055,60722.0
2021-07-28 14:10:00,101.92,102.09,101.92,102.05,38813.0,94.8241,94.9823,94.8241,94.9451,38813.0
2021-07-28 14:20:00,102.03,102.14,102.03,102.09,24823.0,94.9265,95.0288,94.9265,94.9823,24823.0
2021-07-28 14:30:00,102.1,102.2,101.95,102.19,71777.0,94.9916,95.0846,94.852,95.0753,71777.0
2021-07-28 14:40:00,102.18,102.38,102.17,102.36,41608.0,95.066,95.2521,95.0567,95.2335,41608.0
2021-07-28 14:50:00,102.37,102.4,102.23,102.3,64686.0,95.2428,95.2707,95.1126,95.1777,64686.0
2021-07-28 15:00:00,102.3,102.35,102.23,102.27,104457.0,95.1777,95.2242,95.1126,95.1498,104457.0
2021-07-28 15:10:00,102.26,102.33,102.25,102.3,94601.0,95.1405,95.2056,95.1312,95.1777,94601.0
2021-07-28 15:20:00,102.3,102.31,102.22,102.3,87562.0,95.1777,95.187,95.1032,95.1777,87562.0
2021-07-28 15:30:00,102.3,102.36,102.25,102.25,67491.0,95.1777,95.2335,95.1312,95.1312,67491.0
2021-07-28 15:40:00,102.26,102.31,102.25,102.27,59998.0,95.1405,95.187,95.1312,95.1498,59998.0
2021-07-28 15:50:00,102.27,102.29,102.14,102.16,262574.0,95.1498,95.1684,95.0288,95.0474,262574.0
2021-07-29 09:30:00,102.65,102.78,102.61,102.78,42054.0,95.5033,95.6243,95.4661,95.6243,42054.0
2021-07-29 09:40:00,102.78,102.81,102.67,102.73,73169.0,95.6243,95.6522,95.5219,95.5777,73169.0
2021-07-29 09:50:00,102.73,102.73,102.66,102.71,15553.0,95.5777,95.5777,95.5126,95.5591,15553.0
2021-07-29 10:00:00,102.72,102.72,102.61,102.65,38258.0,95.5684,95.5684,95.4661,95.5033,38258.0
2021-07-29 10:10:00,102.65,102.77,102.65,102.75,22634.0,95.5033,95.615,95.5033,95.5963,22634.0
2021-07-29 10:20:00,102.75,102.78,102.7,102.77,143556.0,95.5963,95.6243,95.5498,95.615,143556.0
2021-07-29 10:30:00,102.79,102.8,102.74,102.8,182070.0,95.6336,95.6429,95.587,95.6429,182070.0
2021-07-29 10:40:00,102.8,102.82,102.79,102.81,86431.0,95.6429,95.6615,95.6336,95.6522,86431.0
2021-07-29 10:50:00,102.81,102.87,102.8,102.86,50566.0,95.6522,95.708,95.6429,95.6987,50566.0
2021-07-29 11:00:00,102.87,102.9,102.85,102.89,35380.0,95.708,95.7359,95.6894,95.7266,35380.0
2021-07-29 11:10:00,102.9,102.9,102.83,102.86,256490.0,95.7359,95.7359,95.6708,95.6987,256490.0
2021-07-29 11:20:00,102.86,102.86,102.81,102.82,117976.0,95.6987,95.6987,95.6522,95.6615,117976.0
2021-07-29 11:30:00,102.82,102.84,102.8,102.82,173459.0,95.6615,95.6801,95.6429,95.6615,173459.0
2021-07-29 11:40:00,102.81,102.85,102.81,102.84,25715.0,95.6522,95.6894,95.6522,95.6801,25715.0
2021-07-29 11:50:00,102.84,102.85,102.78,102.8,104416.0,95.6801,95.6894,95.6243,95.6429,104416.0
2021-07-29 12:00:00,102.79,102.83,102.79,102.83,17085.0,95.6336,95.6708,95.6336,95.6708,17085.0
2021-07-29 12:10:00,102.83,102.9,102.82,102.9,38043.0,95.6708,95.7359,95.6615,95.7359,38043.0
2021-07-29 12:20:00,102.9,102.9,102.85,102.86,14374.0,95.7359,95.7359,95.6894,95.6987,14374.0
2021-07-29 12:30:00,102.86,102.87,102.84,102.86,13798.0,95.6987,95.708,95.6801,95.6987,13798.0
2021-07-29 12:40:00,102.85,102.85,102.78,102.79,27047.0,95.6894,95.6894,95.6243,95.6336,27047.0
2021-07-29 12:50:00,102.79,102.82,102.78,102.82,19688.0,95.6336,95.6615,95.6243,95.6615,19688.0
2021-07-29 13:00:00,102.82,102.87,102.81,102.87,18089.0,95.6615,95.708,95.6522,95.708,18089.0
2021-07-29 13:10:00,102.86,102.87,102.82,102.83,29121.0,95.6987,95.708,95.6615,95.6708,29121.0
2021-07-29 13:20:00,102.83,102.88,102.82,102.88,19874.0,95.6708,95.7173,95.6615,95.7173,19874.0
2021-07-29 13:30:00,102.88,102.9,102.84,102.86,26176.0,95.7173,95.7359,95.6801,95.6987,26176.0
2021-07-29 13:40:00,102.87,102.87,102.85,102.87,15661.0,95.708,95.708,95.6894,95.708,15661.0
2021-07-29 13:50:00,102.86,102.87,102.83,102.85,22276.0,95.6987,95.708,95.6708,95.6894,22276.0
2021-07-29 14:00:00,102.85,102.86,102.84,102.84,26315.0,95.6894,95.6987,95.6801,95.6801,26315.0
2021-07-29 14:10:00,102.85,102.88,102.82,102.83,44759.0,95.6894,95.7173,95.6615,95.6708,44759.0
2021-07-29 14:20:00,102.84,102.84,102.8,102.83,18445.0,95.6801,95.6801,95.6429,95.6708,18445.0
2021-07-29 14:30:00,102.82,102.83,102.74,102.74,27416.0,95.6615,95.6708,95.587,95.587,27416.0
2021-07-29 14:40:00,102.75,102.79,102.75,102.78,34977.0,95.5963,95.6336,95.5963,95.6243,34977.0
2021-07-29 14:50:00,102.79,102.8,102.76,102.77,32780.0,95.6336,95.6429,95.6057,95.615,32780.0
2021-07-29 15:00:00,102.77,102.77,102.73,102.76,33489.0,95.615,95.615,95.5777,95.6057,33489.0
2021-07-29 15:10:00,102.76,102.76,102.71,102.73,27330.0,95.6057,95.6057,95.5591,95.5777,27330.0
2021-07-29 15:20:00,102.73,102.74,102.7,102.7,53987.0,95.5777,95.587,95.5498,95.5498,53987.0
2021-07-29 15:30:00,102.7,102.74,102.69,102.73,26779.0,95.5498,95.587,95.5405,95.5777,26779.0
2021-07-29 15:40:00,102.73,102.74,102.69,102.7,53746.0,95.5777,95.587,95.5405,95.5498,53746.0
2021-07-29 15:50:00,102.7,102.72,102.66,102.68,731683.0,95.5498,95.5684,95.5126,95.5312,731683.0
2021-07-30 09:30:00,102.03,102.24,102.03,102.24,293665.0,94.9265,95.1219,94.9265,95.1219,293665.0
2021-07-30 09:40:00,102.24,102.37,102.21,102.35,154697.0,95.1219,95.2428,95.0939,95.2242,154697.0
2021-07-30 09:50:00,102.36,102.42,102.33,102.36,185114.0,95.2335,95.2893,95.2056,95.2335,185114.0
2021-07-30 10:00:00,102.36,102.48,102.36,102.45,158965.0,95.2335,95.3451,95.2335,95.3172,158965.0
2021-07-30 10:10:00,102.45,102.46,102.22,102.22,120959.0,95.3172,95.3265,95.1032,95.1032,120959.0
2021-07-30 10:20:00,102.22,102.28,102.15,102.16,157988.0,95.1032,95.1591,95.0381,95.0474,157988.0
2021-07-30 10:30:00,102.17,102.2,102.1,102.16,162316.0,95.0567,95.0846,94.9916,95.0474,162316.0
2021-07-30 10:40:00,102.16,102.23,102.12,102.13,121917.0,95.0474,95.1126,95.0102,95.0195,121917.0
2021-07-30 10:50:00,102.13,102.19,102.09,102.09,75454.0,95.0195,95.0753,94.9823,94.9823,75454.0
2021-07-30 11:00:00,102.09,102.17,101.99,102.16,206876.0,94.9823,95.0567,94.8893,95.0474,206876.0
2021-07-30 11:10:00,102.16,102.18,102.11,102.12,80838.0,95.0474,95.066,95.0009,95.0102,80838.0
2021-07-30 11:20:00,102.12,102.16,102.08,102.11,101160.0,95.0102,95.0474,94.973,95.0009,101160.0
2021-07-30 11:30:00,102.11,102.14,102.0,102.03,58550.0,95.0009,95.0288,94.8986,94.9265,58550.0
2021-07-30 11:40:00,102.02,102.07,102.0,102.02,36110.0,94.9172,94.9637,94.8986,94.9172,36110.0
2021-07-30 11:50:00,102.01,102.08,102.01,102.08,34888.0,94.9079,94.973,94.9079,94.973,34888.0
2021-07-30 12:00:00,102.08,102.11,102.05,102.08,53867.0,94.973,95.0009,94.9451,94.973,53867.0
2021-07-30 12:10:00,102.08,102.15,102.07,102.15,37238.0,94.973,95.0381,94.9637,95.0381,37238.0
2021-07-30 12:20:00,102.15,102.15,102.11,102.11,35972.0,95.0381,95.0381,95.0009,95.0009,35972.0
2021-07-30 12:30:00,102.13,102.18,102.12,102.17,44637.0,95.0195,95.066,95.0102,95.0567,44637.0
2021-07-30 12:40:00,102.17,102.2,102.17,102.2,23994.0,95.0567,95.0846,95.0567,95.0846,23994.0
2021-07-30 12:50:00,102.19,102.2,102.14,102.16,35956.0,95.0753,95.0846,95.0288,95.0474,35956.0
2021-07-30 13:00:00,102.18,102.18,102.09,102.13,39863.0,95.066,95.066,94.9823,95.0195,39863.0
2021-07-30 13:10:00,102.13,102.16,102.11,102.12,35349.0,95.0195,95.0474,95.0009,95.0102,35349.0
2021-07-30 13:20:00,102.13,102.13,102.08,102.12,49609.0,95.0195,95.0195,94.973,95.0102,49609.0
2021-07-30 13:30:00,102.11,102.19,102.11,102.19,30931.0,95.0009,95.0753,95.0009,95.0753,30931.0
2021-07-30 13:40:00,102.2,102.21,102.14,102.15,54645.0,95.0846,95.0939,95.0288,95.0381,54645.0
2021-07-30 13:50:00,102.16,102.17,102.11,102.12,61072.0,95.0474,95.0567,95.0009,95.0102,61072.0
2021-07-30 14:00:00,102.13,102.14,102.06,102.09,41268.0,95.0195,95.0288,94.9544,94.9823,41268.0
2021-07-30 14:10:00,102.09,102.09,102.03,102.06,37397.0,94.9823,94.9823,94.9265,94.9544,37397.0
2021-07-30 14:20:00,102.06,102.08,101.96,101.96,64942.0,94.9544,94.973,94.8613,94.8613,64942.0
2021-07-30 14:30:00,101.96,101.98,101.89,101.89,55534.0,94.8613,94.88,94.7962,94.7962,55534.0
2021-07-30 14:40:00,101.89,101.99,101.88,101.98,35046.0,94.7962,94.8893,94.7869,94.88,35046.0
2021-07-30 14:50:00,101.98,102.05,101.98,102.02,60532.0,94.88,94.9451,94.88,94.9172,60532.0
2021-07-30 15:00:00,102.02,102.1,102.02,102.09,56740.0,94.9172,94.9916,94.9172,94.9823,56740.0
2021-07-30 15:10:00,102.1,102.11,102.06,102.06,69815.0,94.9916,95.0009,94.9544,94.9544,69815.0
2021-07-30 15:20:00,102.06,102.08,101.97,102.04,125250.0,94.9544,94.973,94.8707,94.9358,125250.0
2021-07-30 15:30:00,102.04,102.08,102.01,102.01,132377.0,94.9358,94.973,94.9079,94.9079,132377.0
2021-07-30 15:40:00,102.02,102.03,101.97,102.0,70498.0,94.9172,94.9265,94.8707,94.8986,70498.0
2021-07-30 15:50:00,102.01,102.09,101.98,102.08,273188.0,94.9079,94.9823,94.88,94.973,273188.0
2021-08-02 09:30:00,102.7,102.75,102.6,102.66,284830.0,95.5498,95.5963,95.4568,95.5126,284830.0
2021-08-02 09:40:00,102.66,102.7,102.59,102.69,206309.0,95.5126,95.5498,95.4475,95.5405,206309.0
2021-08-02 09:50:00,102.71,102.71,102.56,102.64,36253.0,95.5591,95.5591,95.4196,95.494,36253.0
2021-08-02 10:00:00,102.63,102.7,102.56,102.66,32662.0,95.4847,95.5498,95.4196,95.5126,32662.0
2021-08-02 10:10:00,102.68,102.74,102.66,102.7,50395.0,95.5312,95.587,95.5126,95.5498,50395.0
2021-08-02 10:20:00,102.71,102.77,102.68,102.72,133210.0,95.5591,95.615,95.5312,95.5684,133210.0
2021-08-02 10:30:00,102.72,102.77,102.7,102.7,65667.0,95.5684,95.615,95.5498,95.5498,65667.0
2021-08-02 10:40:00,102.7,102.71,102.61,102.67,22166.0,95.5498,95.5591,95.4661,95.5219,22166.0
2021-08-02 10:50:00,102.68,102.7,102.66,102.66,39226.0,95.5312,95.5498,95.5126,95.5126,39226.0
2021-08-02 11:00:00,102.67,102.73,102.64,102.72,61414.0,95.5219,95.5777,95.494,95.5684,61414.0
2021-08-02 11:10:00,102.72,102.74,102.67,102.69,127244.0,95.5684,95.587,95.5219,95.5405,127244.0
2021-08-02 11:20:00,102.68,102.74,102.67,102.71,87765.0,95.5312,95.587,95.5219,95.5591,87765.0
2021-08-02 11:30:00,102.72,102.74,102.64,102.66,125979.0,95.5684,95.587,95.494,95.5126,125979.0
2021-08-02 11:40:00,102.66,102.67,102.6,102.61,226251.0,95.5126,95.5219,95.4568,95.4661,226251.0
2021-08-02 11:50:00,102.61,102.61,102.41,102.41,40304.0,95.4661,95.4661,95.28,95.28,40304.0
2021-08-02 12:00:00,102.42,102.42,102.26,102.27,21157.0,95.2893,95.2893,95.1405,95.1498,21157.0
2021-08-02 12:10:00,102.26,102.37,102.26,102.36,25019.0,95.1405,95.2428,95.1405,95.2335,25019.0
2021-08-02 12:20:00,102.36,102.38,102.3,102.37,59709.0,95.2335,95.2521,95.1777,95.2428,59709.0
2021-08-02 12:30:00,102.37,102.5,102.35,102.5,141928.0,95.2428,95.3638,95.2242,95.3638,141928.0
2021-08-02 12:40:00,102.5,102.52,102.42,102.45,23463.0,95.3638,95.3824,95.2893,95.3172,23463.0
2021-08-02 12:50:00,102.44,102.46,102.39,102.42,54513.0,95.3079,95.3265,95.2614,95.2893,54513.0
2021-08-02 13:00:00,102.44,102.47,102.41,102.44,20198.0,95.3079,95.3358,95.28,95.3079,20198.0
2021-08-02 13:10:00,102.43,102.5,102.43,102.48,41483.0,95.2986,95.3638,95.2986,95.3451,41483.0
2021-08-02 13:20:00,102.48,102.5,102.44,102.45,21482.0,95.3451,95.3638,95.3079,95.3172,21482.0
2021-08-02 13:30:00,102.45,102.46,102.39,102.39,27637.0,95.3172,95.3265,95.2614,95.2614,27637.0
2021-08-02 13:40:00,102.39,102.42,102.33,102.36,38394.0,95.2614,95.2893,95.2056,95.2335,38394.0
2021-08-02 13:50:00,102.35,102.4,102.3,102.38,25877.0,95.2242,95.2707,95.1777,95.2521,25877.0
2021-08-02 14:00:00,102.38,102.42,102.34,102.39,22391.0,95.2521,95.2893,95.2149,95.2614,22391.0
2021-08-02 14:10:00,102.38,102.45,102.38,102.45,18068.0,95.2521,95.3172,95.2521,95.3172,18068.0
2021-08-02 14:20:00,102.45,102.45,102.37,102.4,24628.0,95.3172,95.3172,95.2428,95.2707,24628.0
2021-08-02 14:30:00,102.4,102.44,102.38,102.43,31216.0,95.2707,95.3079,95.2521,95.2986,31216.0
2021-08-02 14:40:00,102.43,102.44,102.38,102.41,51421.0,95.2986,95.3079,95.2521,95.28,51421.0
2021-08-02 14:50:00,102.4,102.44,102.39,102.41,52046.0,95.2707,95.3079,95.2614,95.28,52046.0
2021-08-02 15:00:00,102.41,102.44,102.36,102.36,211371.0,95.28,95.3079,95.2335,95.2335,211371.0
2021-08-02 15:10:00,102.36,102.37,102.32,102.35,84858.0,95.2335,95.2428,95.1963,95.2242,84858.0
2021-08-02 15:20:00,102.35,102.35,102.26,102.27,176356.0,95.2242,95.2242,95.1405,95.1498,176356.0
2021-08-02 15:30:00,102.26,102.27,102.2,102.21,148535.0,95.1405,95.1498,95.0846,95.0939,148535.0
2021-08-02 15:40:00,102.2,102.22,102.12,102.12,45369.0,95.0846,95.1032,95.0102,95.0102,45369.0
2021-08-02 15:50:00,102.12,102.19,102.08,102.17,255382.0,95.0102,95.0753,94.973,95.0567,255382.0
2021-08-03 09:30:00,102.4,102.46,102.25,102.27,30852.0,95.2707,95.3265,95.1312,95.1498,30852.0
2021-08-03 09:40:00,102.25,102.31,102.14,102.14,40411.0,95.1312,95.187,95.0288,95.0288,40411.0
2021-08-03 09:50:00,102.1,102.13,101.96,101.98,94476.0,94.9916,95.0195,94.8613,94.88,94476.0
2021-08-03 10:00:00,101.99,102.12,101.93,101.93,76806.0,94.8893,95.0102,94.8334,94.8334,76806.0
2021-08-03 10:10:00,101.93,102.16,101.9,102.16,45989.0,94.8334,95.0474,94.8055,95.0474,45989.0
2021-08-03 10:20:00,102.15,102.26,102.14,102.23,200009.0,95.0381,95.1405,95.0288,95.1126,200009.0
2021-08-03 10:30:00,102.23,102.23,102.07,102.17,92728.0,95.1126,95.1126,94.9637,95.0567,92728.0
2021-08-03 10:40:00,102.16,102.3,102.14,102.3,36812.0,95.0474,95.1777,95.0288,95.1777,36812.0
2021-08-03 10:50:00,102.3,102.33,102.2,102.2,62103.0,95.1777,95.2056,95.0846,95.0846,62103.0
2021-08-03 11:00:00,102.19,102.28,102.19,102.23,14694.0,95.0753,95.1591,95.0753,95.1126,14694.0
2021-08-03 11:10:00,102.23,102.26,102.12,102.12,18194.0,95.1126,95.1405,95.0102,95.0102,18194.0
2021-08-03 11:20:00,102.12,102.23,102.12,102.23,90643.0,95.0102,95.1126,95.0102,95.1126,90643.0
2021-08-03 11:30:00,102.24,102.35,102.24,102.34,36755.0,95.1219,95.2242,95.1219,95.2149,36755.0
2021-08-03 11:40:00,102.35,102.59,102.35,102.57,47460.0,95.2242,95.4475,95.2242,95.4289,47460.0
2021-08-03 11:50:00,102.57,102.64,102.56,102.62,90922.0,95.4289,95.494,95.4196,95.4754,90922.0
2021-08-03 12:00:00,102.63,102.65,102.61,102.61,76175.0,95.4847,95.5033,95.4661,95.4661,76175.0
2021-08-03 12:10:00,102.61,102.62,102.54,102.54,25919.0,95.4661,95.4754,95.401,95.401,25919.0
2021-08-03 12:20:00,102.55,102.56,102.52,102.55,25885.0,95.4103,95.4196,95.3824,95.4103,25885.0
2021-08-03 12:30:00,102.56,102.62,102.54,102.61,12837.0,95.4196,95.4754,95.401,95.4661,12837.0
2021-08-03 12:40:00,102.62,102.63,102.58,102.61,40451.0,95.4754,95.4847,95.4382,95.4661,40451.0
2021-08-03 12:50:00,102.61,102.66,102.58,102.65,29778.0,95.4661,95.5126,95.4382,95.5033,29778.0
2021-08-03 13:00:00,102.65,102.75,102.65,102.73,82489.0,95.5033,95.5963,95.5033,95.5777,82489.0
2021-08-03 13:10:00,102.73,102.75,102.7,102.7,58810.0,95.5777,95.5963,95.5498,95.5498,58810.0
2021-08-03 13:20:00,102.71,102.72,102.67,102.68,21782.0,95.5591,95.5684,95.5219,95.5312,21782.0
2021-08-03 13:30:00,102.69,102.72,102.68,102.69,13804.0,95.5405,95.5684,95.5312,95.5405,13804.0
2021-08-03 13:40:00,102.69,102.7,102.67,102.69,26276.0,95.5405,95.5498,95.5219,95.5405,26276.0
2021-08-03 13:50:00,102.69,102.74,102.69,102.71,39412.0,95.5405,95.587,95.5405,95.5591,39412.0
2021-08-03 14:00:00,102.72,102.74,102.64,102.73,42423.0,95.5684,95.587,95.494,95.5777,42423.0
2021-08-03 14:10:00,102.74,102.79,102.74,102.78,63199.0,95.587,95.6336,95.587,95.6243,63199.0
2021-08-03 14:20:00,102.78,102.8,102.74,102.78,48755.0,95.6243,95.6429,95.587,95.6243,48755.0
2021-08-03 14:30:00,102.77,102.79,102.76,102.78,41027.0,95.615,95.6336,95.6057,95.6243,41027.0
2021-08-03 14:40:00,102.78,102.81,102.72,102.72,36699.0,95.6243,95.6522,95.5684,95.5684,36699.0
2021-08-03 14:50:00,102.73,102.8,102.73,102.78,35495.0,95.5777,95.6429,95.5777,95.6243,35495.0
2021-08-03 15:00:00,102.79,102.88,102.79,102.85,88824.0,95.6336,95.7173,95.6336,95.6894,88824.0
2021-08-03 15:10:00,102.86,102.87,102.81,102.86,49394.0,95.6987,95.708,95.6522,95.6987,49394.0
2021-08-03 15:20:00,102.86,102.9,102.86,102.88,72408.0,95.6987,95.7359,95.6987,95.7173,72408.0
2021-08-03 15:30:00,102.88,102.91,102.87,102.87,64308.0,95.7173,95.7452,95.708,95.708,64308.0
2021-08-03 15:40:00,102.88,102.9,102.84,102.86,72038.0,95.7173,95.7359,95.6801,95.6987,72038.0
2021-08-03 15:50:00,102.86,102.94,102.82,102.94,273178.0,95.6987,95.7731,95.6615,95.7731,273178.0
2021-08-04 09:30:00,102.82,102.95,102.8,102.9,146408.0,95.6615,95.7824,95.6429,95.7359,146408.0
2021-08-04 09:40:00,102.89,102.97,102.86,102.97,44878.0,95.7266,95.801,95.6987,95.801,44878.0
2021-08-04 09:50:00,102.97,103.02,102.89,102.95,42202.0,95.801,95.8476,95.7266,95.7824,42202.0
2021-08-04 10:00:00,102.97,102.99,102.91,102.98,30683.0,95.801,95.8196,95.7452,95.8103,30683.0
2021-08-04 10:10:00,102.98,102.99,102.87,102.88,34647.0,95.8103,95.8196,95.708,95.7173,34647.0
2021-08-04 10:20:00,102.88,102.88,102.78,102.79,29290.0,95.7173,95.7173,95.6243,95.6336,29290.0
2021-08-04 10:30:00,102.78,102.78,102.64,102.77,37357.0,95.6243,95.6243,95.494,95.615,37357.0
2021-08-04 10:40:00,102.76,102.85,102.75,102.81,20108.0,95.6057,95.6894,95.5963,95.6522,20108.0
2021-08-04 10:50:00,102.81,102.81,102.73,102.75,24070.0,95.6522,95.6522,95.5777,95.5963,24070.0
2021-08-04 11:00:00,102.75,102.83,102.73,102.81,27824.0,95.5963,95.6708,95.5777,95.6522,27824.0
2021-08-04 11:10:00,102.82,102.83,102.76,102.76,10101.0,95.6615,95.6708,95.6057,95.6057,10101.0
2021-08-04 11:20:00,102.76,102.76,102.67,102.67,13700.0,95.6057,95.6057,95.5219,95.5219,13700.0
2021-08-04 11:30:00,102.68,102.72,102.61,102.63,15478.0,95.5312,95.5684,95.4661,95.4847,15478.0
2021-08-04 11:40:00,102.65,102.67,102.57,102.66,19754.0,95.5033,95.5219,95.4289,95.5126,19754.0
2021-08-04 11:50:00,102.64,102.72,102.63,102.7,15694.0,95.494,95.5684,95.4847,95.5498,15694.0
2021-08-04 12:00:00,102.7,102.73,102.68,102.73,13277.0,95.5498,95.5777,95.5312,95.5777,13277.0
2021-08-04 12:10:00,102.74,102.76,102.71,102.73,21535.0,95.587,95.6057,95.5591,95.5777,21535.0
2021-08-04 12:20:00,102.73,102.73,102.67,102.69,9977.0,95.5777,95.5777,95.5219,95.5405,9977.0
2021-08-04 12:30:00,102.7,102.72,102.67,102.72,13225.0,95.5498,95.5684,95.5219,95.5684,13225.0
2021-08-04 12:40:00,102.72,102.73,102.67,102.73,17563.0,95.5684,95.5777,95.5219,95.5777,17563.0
2021-08-04 12:50:00,102.73,102.74,102.71,102.73,10864.0,95.5777,95.587,95.5591,95.5777,10864.0
2021-08-04 13:00:00,102.73,102.81,102.73,102.8,12184.0,95.5777,95.6522,95.5777,95.6429,12184.0
2021-08-04 13:10:00,102.81,102.83,102.79,102.82,10424.0,95.6522,95.6708,95.6336,95.6615,10424.0
2021-08-04 13:20:00,102.83,102.84,102.8,102.81,10949.0,95.6708,95.6801,95.6429,95.6522,10949.0
2021-08-04 13:30:00,102.81,102.82,102.78,102.78,16373.0,95.6522,95.6615,95.6243,95.6243,16373.0
2021-08-04 13:40:00,102.79,102.81,102.76,102.81,9827.0,95.6336,95.6522,95.6057,95.6522,9827.0
2021-08-04 13:50:00,102.8,102.83,102.79,102.81,20809.0,95.6429,95.6708,95.6336,95.6522,20809.0
2021-08-04 14:00:00,102.82,102.86,102.81,102.86,10465.0,95.6615,95.6987,95.6522,95.6987,10465.0
2021-08-04 14:10:00,102.85,102.88,102.85,102.87,10080.0,95.6894,95.7173,95.6894,95.708,10080.0
2021-08-04 14:20:00,102.86,102.88,102.84,102.85,9523.0,95.6987,95.7173,95.6801,95.6894,9523.0
2021-08-04 14:30:00,102.86,102.88,102.82,102.87,36653.0,95.6987,95.7173,95.6615,95.708,36653.0
2021-08-04 14:40:00,102.88,102.88,102.79,102.8,25353.0,95.7173,95.7173,95.6336,95.6429,25353.0
2021-08-04 14:50:00,102.8,102.8,102.74,102.77,29593.0,95.6429,95.6429,95.587,95.615,29593.0
2021-08-04 15:00:00,102.77,102.8,102.75,102.76,9180.0,95.615,95.6429,95.5963,95.6057,9180.0
2021-08-04 15:10:00,102.76,102.76,102.71,102.73,11331.0,95.6057,95.6057,95.5591,95.5777,11331.0
2021-08-04 15:20:00,102.73,102.78,102.73,102.78,29088.0,95.5777,95.6243,95.5777,95.6243,29088.0
2021-08-04 15:30:00,102.78,102.79,102.74,102.77,37422.0,95.6243,95.6336,95.587,95.615,37422.0
2021-08-04 15:40:00,102.77,102.8,102.74,102.79,30726.0,95.615,95.6429,95.587,95.6336,30726.0
2021-08-04 15:50:00,102.79,102.82,102.65,102.65,113638.0,95.6336,95.6615,95.5033,95.5033,113638.0
2021-08-05 09:30:00,102.92,103.02,102.86,103.02,73308.0,95.7545,95.8476,95.6987,95.8476,73308.0
2021-08-05 09:40:00,103.0,103.02,102.94,102.94,72808.0,95.8289,95.8476,95.7731,95.7731,72808.0
2021-08-05 09:50:00,102.95,103.05,102.94,103.05,48948.0,95.7824,95.8755,95.7731,95.8755,48948.0
2021-08-05 10:00:00,103.06,103.06,103.02,103.04,17259.0,95.8848,95.8848,95.8476,95.8662,17259.0
2021-08-05 10:10:00,103.04,103.08,103.01,103.04,36433.0,95.8662,95.9034,95.8382,95.8662,36433.0
2021-08-05 10:20:00,103.04,103.05,102.99,103.0,18107.0,95.8662,95.8755,95.8196,95.8289,18107.0
2021-08-05 10:30:00,103.0,103.04,103.0,103.01,32114.0,95.8289,95.8662,95.8289,95.8382,32114.0
2021-08-05 10:40:00,103.0,103.08,102.99,103.08,20833.0,95.8289,95.9034,95.8196,95.9034,20833.0
2021-08-05 10:50:00,103.08,103.12,103.08,103.11,15942.0,95.9034,95.9406,95.9034,95.9313,15942.0
2021-08-05 11:00:00,103.11,103.13,103.1,103.11,15747.0,95.9313,95.9499,95.922,95.9313,15747.0
2021-08-05 11:10:00,103.11,103.12,103.08,103.09,59612.0,95.9313,95.9406,95.9034,95.9127,59612.0
2021-08-05 11:20:00,103.09,103.13,103.09,103.12,88879.0,95.9127,95.9499,95.9127,95.9406,88879.0
2021-08-05 11:30:00,103.12,103.15,103.1,103.11,113364.0,95.9406,95.9685,95.922,95.9313,113364.0
2021-08-05 11:40:00,103.1,103.11,103.07,103.09,54038.0,95.922,95.9313,95.8941,95.9127,54038.0
2021-08-05 11:50:00,103.09,103.11,103.06,103.08,16054.0,95.9127,95.9313,95.8848,95.9034,16054.0
2021-08-05 12:00:00,103.08,103.09,103.05,103.09,16997.0,95.9034,95.9127,95.8755,95.9127,16997.0
2021-08-05 12:10:00,103.09,103.1,103.07,103.08,7241.0,95.9127,95.922,95.8941,95.9034,7241.0
2021-08-05 12:20:00,103.08,103.08,103.05,103.05,9285.0,95.9034,95.9034,95.8755,95.8755,9285.0
2021-08-05 12:30:00,103.06,103.08,103.04,103.04,37392.0,95.8848,95.9034,95.8662,95.8662,37392.0
2021-08-05 12:40:00,103.03,103.04,103.01,103.03,18280.0,95.8569,95.8662,95.8382,95.8569,18280.0
2021-08-05 12:50:00,103.03,103.04,103.0,103.01,12186.0,95.8569,95.8662,95.8289,95.8382,12186.0
2021-08-05 13:00:00,103.0,103.03,102.99,103.01,37761.0,95.8289,95.8569,95.8196,95.8382,37761.0
2021-08-05 13:10:00,103.02,103.03,103.01,103.02,9080.0,95.8476,95.8569,95.8382,95.8476,9080.0
2021-08-05 13:20:00,103.02,103.06,103.01,103.06,11319.0,95.8476,95.8848,95.8382,95.8848,11319.0
2021-08-05 13:30:00,103.05,103.06,103.03,103.05,8642.0,95.8755,95.8848,95.8569,95.8755,8642.0
2021-08-05 13:40:00,103.04,103.06,103.04,103.06,20546.0,95.8662,95.8848,95.8662,95.8848,20546.0
2021-08-05 13:50:00,103.06,103.08,103.05,103.08,9306.0,95.8848,95.9034,95.8755,95.9034,9306.0
2021-08-05 14:00:00,103.09,103.12,103.06,103.06,14479.0,95.9127,95.9406,95.8848,95.8848,14479.0
2021-08-05 14:10:00,103.07,103.08,103.05,103.06,21393.0,95.8941,95.9034,95.8755,95.8848,21393.0
2021-08-05 14:20:00,103.05,103.06,103.04,103.05,21564.0,95.8755,95.8848,95.8662,95.8755,21564.0
2021-08-05 14:30:00,103.04,103.05,103.02,103.03,76340.0,95.8662,95.8755,95.8476,95.8569,76340.0
2021-08-05 14:40:00,103.04,103.06,103.01,103.03,14061.0,95.8662,95.8848,95.8382,95.8569,14061.0
2021-08-05 14:50:00,103.03,103.04,103.0,103.01,39629.0,95.8569,95.8662,95.8289,95.8382,39629.0
2021-08-05 15:00:00,103.01,103.05,103.0,103.03,38596.0,95.8382,95.8755,95.8289,95.8569,38596.0
2021-08-05 15:10:00,103.03,103.03,102.96,102.97,20716.0,95.8569,95.8569,95.7917,95.801,20716.0
2021-08-05 15:20:00,102.97,103.01,102.96,103.01,37405.0,95.801,95.8382,95.7917,95.8382,37405.0
2021-08-05 15:30:00,103.0,103.06,102.99,103.06,42200.0,95.8289,95.8848,95.8196,95.8848,42200.0
2021-08-05 15:40:00,103.06,103.08,103.05,103.07,39662.0,95.8848,95.9034,95.8755,95.8941,39662.0
2021-08-05 15:50:00,103.07,103.17,103.07,103.15,204299.0,95.8941,95.9871,95.8941,95.9685,204299.0
2021-08-06 09:30:00,103.07,103.2,103.07,103.15,39464.0,95.8941,96.015,95.8941,95.9685,39464.0
2021-08-06 09:40:00,103.17,103.2,103.05,103.06,29894.0,95.9871,96.015,95.8755,95.8848,29894.0
2021-08-06 09:50:00,103.06,103.06,102.93,102.98,24751.0,95.8848,95.8848,95.7638,95.8103,24751.0
2021-08-06 10:00:00,102.99,103.06,102.94,103.04,13215.0,95.8196,95.8848,95.7731,95.8662,13215.0
2021-08-06 10:10:00,103.03,103.03,102.97,102.99,5705.0,95.8569,95.8569,95.801,95.8196,5705.0
2021-08-06 10:20:00,102.99,103.0,102.96,102.99,7801.0,95.8196,95.8289,95.7917,95.8196,7801.0
2021-08-06 10:30:00,102.98,103.02,102.97,102.98,6182.0,95.8103,95.8476,95.801,95.8103,6182.0
2021-08-06 10:40:00,102.99,103.0,102.91,102.91,10257.0,95.8196,95.8289,95.7452,95.7452,10257.0
2021-08-06 10:50:00,102.92,102.92,102.87,102.91,26060.0,95.7545,95.7545,95.708,95.7452,26060.0
2021-08-06 11:00:00,102.92,102.95,102.86,102.91,60690.0,95.7545,95.7824,95.6987,95.7452,60690.0
2021-08-06 11:10:00,102.92,102.92,102.87,102.9,12637.0,95.7545,95.7545,95.708,95.7359,12637.0
2021-08-06 11:20:00,102.91,102.99,102.91,102.95,14449.0,95.7452,95.8196,95.7452,95.7824,14449.0
2021-08-06 11:30:00,102.94,102.96,102.91,102.91,25356.0,95.7731,95.7917,95.7452,95.7452,25356.0
2021-08-06 11:40:00,102.91,102.93,102.9,102.92,54453.0,95.7452,95.7638,95.7359,95.7545,54453.0
2021-08-06 11:50:00,102.92,102.97,102.9,102.97,14884.0,95.7545,95.801,95.7359,95.801,14884.0
2021-08-06 12:00:00,102.98,102.99,102.94,102.95,314097.0,95.8103,95.8196,95.7731,95.7824,314097.0
2021-08-06 12:10:00,102.95,102.96,102.92,102.93,63254.0,95.7824,95.7917,95.7545,95.7638,63254.0
2021-08-06 12:20:00,102.93,102.96,102.93,102.95,29431.0,95.7638,95.7917,95.7638,95.7824,29431.0
2021-08-06 12:30:00,102.95,102.97,102.93,102.95,45807.0,95.7824,95.801,95.7638,95.7824,45807.0
2021-08-06 12:40:00,102.95,102.95,102.92,102.94,20652.0,95.7824,95.7824,95.7545,95.7731,20652.0
2021-08-06 12:50:00,102.94,102.98,102.93,102.97,99654.0,95.7731,95.8103,95.7638,95.801,99654.0
2021-08-06 13:00:00,102.98,102.99,102.97,102.98,131186.0,95.8103,95.8196,95.801,95.8103,131186.0
2021-08-06 13:10:00,102.98,103.0,102.98,103.0,122089.0,95.8103,95.8289,95.8103,95.8289,122089.0
2021-08-06 13:20:00,103.0,103.01,102.97,102.98,60991.0,95.8289,95.8382,95.801,95.8103,60991.0
2021-08-06 13:30:00,102.98,103.01,102.97,102.99,61701.0,95.8103,95.8382,95.801,95.8196,61701.0
2021-08-06 13:40:00,103.0,103.0,102.97,102.99,64030.0,95.8289,95.8289,95.801,95.8196,64030.0
2021-08-06 13:50:00,102.99,103.01,102.98,103.01,76888.0,95.8196,95.8382,95.8103,95.8382,76888.0
2021-08-06 14:00:00,103.01,103.04,103.01,103.02,31082.0,95.8382,95.8662,95.8382,95.8476,31082.0
2021-08-06 14:10:00,103.02,103.03,102.99,103.01,41996.0,95.8476,95.8569,95.8196,95.8382,41996.0
2021-08-06 14:20:00,103.01,103.01,102.96,102.98,120339.0,95.8382,95.8382,95.7917,95.8103,120339.0
2021-08-06 14:30:00,102.98,103.0,102.96,102.98,33303.0,95.8103,95.8289,95.7917,95.8103,33303.0
2021-08-06 14:40:00,102.97,102.98,102.92,102.92,16302.0,95.801,95.8103,95.7545,95.7545,16302.0
2021-08-06 14:50:00,102.91,102.93,102.88,102.88,60494.0,95.7452,95.7638,95.7173,95.7173,60494.0
2021-08-06 15:00:00,102.88,102.89,102.85,102.89,66478.0,95.7173,95.7266,95.6894,95.7266,66478.0
2021-08-06 15:10:00,102.9,102.93,102.9,102.92,29970.0,95.7359,95.7638,95.7359,95.7545,29970.0
2021-08-06 15:20:00,102.92,102.96,102.91,102.96,100632.0,95.7545,95.7917,95.7452,95.7917,100632.0
2021-08-06 15:30:00,102.95,102.99,102.94,102.95,150439.0,95.7824,95.8196,95.7731,95.7824,150439.0
2021-08-06 15:40:00,102.95,102.95,102.87,102.88,60092.0,95.7824,95.7824,95.708,95.7173,60092.0
2021-08-06 15:50:00,102.87,102.97,102.85,102.95,258487.0,95.708,95.801,95.6894,95.7824,258487.0
2021-08-09 09:30:00,103.06,103.07,102.79,102.83,55941.0,95.8848,95.8941,95.6336,95.6708,55941.0
2021-08-09 09:40:00,102.82,102.98,102.8,102.95,18752.0,95.6615,95.8103,95.6429,95.7824,18752.0
2021-08-09 09:50:00,102.95,102.98,102.91,102.93,51809.0,95.7824,95.8103,95.7452,95.7638,51809.0
2021-08-09 10:00:00,102.94,102.94,102.89,102.89,7515.0,95.7731,95.7731,95.7266,95.7266,7515.0
2021-08-09 10:10:00,102.89,102.93,102.86,102.88,13518.0,95.7266,95.7638,95.6987,95.7173,13518.0
2021-08-09 10:20:00,102.88,102.95,102.88,102.95,23277.0,95.7173,95.7824,95.7173,95.7824,23277.0
2021-08-09 10:30:00,102.95,102.99,102.93,102.96,13692.0,95.7824,95.8196,95.7638,95.7917,13692.0
2021-08-09 10:40:00,102.98,102.99,102.96,102.97,12575.0,95.8103,95.8196,95.7917,95.801,12575.0
2021-08-09 10:50:00,102.96,102.98,102.9,102.92,16341.0,95.7917,95.8103,95.7359,95.7545,16341.0
2021-08-09 11:00:00,102.92,102.94,102.89,102.93,20912.0,95.7545,95.7731,95.7266,95.7638,20912.0
2021-08-09 11:10:00,102.93,102.98,102.93,102.96,21017.0,95.7638,95.8103,95.7638,95.7917,21017.0
2021-08-09 11:20:00,102.96,102.99,102.94,102.99,19518.0,95.7917,95.8196,95.7731,95.8196,19518.0
2021-08-09 11:30:00,102.99,103.0,102.97,102.97,12287.0,95.8196,95.8289,95.801,95.801,12287.0
2021-08-09 11:40:00,102.97,103.0,102.97,103.0,6100.0,95.801,95.8289,95.801,95.8289,6100.0
2021-08-09 11:50:00,103.01,103.04,103.01,103.04,9675.0,95.8382,95.8662,95.8382,95.8662,9675.0
2021-08-09 12:00:00,103.05,103.05,103.02,103.03,10002.0,95.8755,95.8755,95.8476,95.8569,10002.0
2021-08-09 12:10:00,103.03,103.04,103.01,103.01,19437.0,95.8569,95.8662,95.8382,95.8382,19437.0
2021-08-09 12:20:00,103.01,103.02,102.99,103.0,10194.0,95.8382,95.8476,95.8196,95.8289,10194.0
2021-08-09 12:30:00,103.0,103.02,103.0,103.01,19648.0,95.8289,95.8476,95.8289,95.8382,19648.0
2021-08-09 12:40:00,103.01,103.02,102.99,103.01,4803.0,95.8382,95.8476,95.8196,95.8382,4803.0
2021-08-09 12:50:00,103.01,103.02,103.01,103.02,15127.0,95.8382,95.8476,95.8382,95.8476,15127.0
2021-08-09 13:00:00,103.02,103.03,103.01,103.03,3121.0,95.8476,95.8569,95.8382,95.8569,3121.0
2021-08-09 13:10:00,103.03,103.04,103.02,103.02,13776.0,95.8569,95.8662,95.8476,95.8476,13776.0
2021-08-09 13:20:00,103.02,103.03,103.0,103.01,6736.0,95.8476,95.8569,95.8289,95.8382,6736.0
2021-08-09 13:30:00,103.01,103.01,102.98,103.0,12349.0,95.8382,95.8382,95.8103,95.8289,12349.0
2021-08-09 13:40:00,103.01,103.04,103.01,103.03,28757.0,95.8382,95.8662,95.8382,95.8569,28757.0
2021-08-09 13:50:00,103.03,103.05,103.02,103.04,15839.0,95.8569,95.8755,95.8476,95.8662,15839.0
2021-08-09 14:00:00,103.04,103.05,103.04,103.05,9383.0,95.8662,95.8755,95.8662,95.8755,9383.0
2021-08-09 14:10:00,103.05,103.06,103.04,103.06,12442.0,95.8755,95.8848,95.8662,95.8848,12442.0
2021-08-09 14:20:00,103.05,103.11,103.05,103.11,9750.0,95.8755,95.9313,95.8755,95.9313,9750.0
2021-08-09 14:30:00,103.11,103.15,103.11,103.14,13769.0,95.9313,95.9685,95.9313,95.9592,13769.0
2021-08-09 14:40:00,103.13,103.13,103.08,103.09,30786.0,95.9499,95.9499,95.9034,95.9127,30786.0
2021-08-09 14:50:00,103.09,103.09,103.07,103.07,7711.0,95.9127,95.9127,95.8941,95.8941,7711.0
2021-08-09 15:00:00,103.07,103.08,103.05,103.05,10848.0,95.8941,95.9034,95.8755,95.8755,10848.0
2021-08-09 15:10:00,103.06,103.06,103.03,103.04,10175.0,95.8848,95.8848,95.8569,95.8662,10175.0
2021-08-09 15:20:00,103.04,103.04,103.0,103.02,38571.0,95.8662,95.8662,95.8289,95.8476,38571.0
2021-08-09 15:30:00,103.03,103.08,103.02,103.08,9780.0,95.8569,95.9034,95.8476,95.9034,9780.0
2021-08-09 15:40:00,103.07,103.07,102.97,102.98,25802.0,95.8941,95.8941,95.801,95.8103,25802.0
2021-08-09 15:50:00,102.97,103.01,102.96,102.99,51877.0,95.801,95.8382,95.7917,95.8196,51877.0
2021-08-10 09:30:00,103.13,103.13,103.06,103.09,50363.0,95.9499,95.9499,95.8848,95.9127,50363.0
2021-08-10 09:40:00,103.1,103.15,103.09,103.14,26738.0,95.922,95.9685,95.9127,95.9592,26738.0
2021-08-10 09:50:00,103.13,103.22,103.13,103.19,11098.0,95.9499,96.0336,95.9499,96.0057,11098.0
2021-08-10 10:00:00,103.2,103.22,103.15,103.2,36655.0,96.015,96.0336,95.9685,96.015,36655.0
2021-08-10 10:10:00,103.19,103.27,103.19,103.21,43514.0,96.0057,96.0801,96.0057,96.0243,43514.0
2021-08-10 10:20:00,103.21,103.27,103.2,103.2,10245.0,96.0243,96.0801,96.015,96.015,10245.0
2021-08-10 10:30:00,103.18,103.19,103.04,103.11,25709.0,95.9964,96.0057,95.8662,95.9313,25709.0
2021-08-10 10:40:00,103.09,103.09,102.98,103.06,17041.0,95.9127,95.9127,95.8103,95.8848,17041.0
2021-08-10 10:50:00,103.05,103.05,102.95,103.03,28255.0,95.8755,95.8755,95.7824,95.8569,28255.0
2021-08-10 11:00:00,103.03,103.04,102.96,102.98,22936.0,95.8569,95.8662,95.7917,95.8103,22936.0
2021-08-10 11:10:00,102.97,103.01,102.96,102.98,16822.0,95.801,95.8382,95.7917,95.8103,16822.0
2021-08-10 11:20:00,102.98,103.09,102.98,103.08,25321.0,95.8103,95.9127,95.8103,95.9034,25321.0
2021-08-10 11:30:00,103.08,103.09,103.03,103.09,22956.0,95.9034,95.9127,95.8569,95.9127,22956.0
2021-08-10 11:40:00,103.1,103.15,103.08,103.14,26738.0,95.922,95.9685,95.9034,95.9592,26738.0
2021-08-10 11:50:00,103.14,103.15,103.13,103.14,11910.0,95.9592,95.9685,95.9499,95.9592,11910.0
2021-08-10 12:00:00,103.14,103.18,103.14,103.15,15556.0,95.9592,95.9964,95.9592,95.9685,15556.0
2021-08-10 12:10:00,103.15,103.19,103.13,103.19,13460.0,95.9685,96.0057,95.9499,96.0057,13460.0
2021-08-10 12:20:00,103.19,103.21,103.16,103.17,14757.0,96.0057,96.0243,95.9778,95.9871,14757.0
2021-08-10 12:30:00,103.17,103.17,103.13,103.14,17669.0,95.9871,95.9871,95.9499,95.9592,17669.0
2021-08-10 12:40:00,103.14,103.15,103.1,103.13,8801.0,95.9592,95.9685,95.922,95.9499,8801.0
2021-08-10 12:50:00,103.13,103.14,103.12,103.13,19410.0,95.9499,95.9592,95.9406,95.9499,19410.0
2021-08-10 13:00:00,103.13,103.15,103.12,103.14,14747.0,95.9499,95.9685,95.9406,95.9592,14747.0
2021-08-10 13:10:00,103.14,103.15,103.12,103.15,16978.0,95.9592,95.9685,95.9406,95.9685,16978.0
2021-08-10 13:20:00,103.15,103.15,103.11,103.13,20873.0,95.9685,95.9685,95.9313,95.9499,20873.0
2021-08-10 13:30:00,103.12,103.14,103.11,103.12,15930.0,95.9406,95.9592,95.9313,95.9406,15930.0
2021-08-10 13:40:00,103.12,103.14,103.05,103.09,69791.0,95.9406,95.9592,95.8755,95.9127,69791.0
2021-08-10 13:50:00,103.09,103.13,103.08,103.12,13033.0,95.9127,95.9499,95.9034,95.9406,13033.0
2021-08-10 14:00:00,103.13,103.15,103.04,103.05,46631.0,95.9499,95.9685,95.8662,95.8755,46631.0
2021-08-10 14:10:00,103.05,103.06,103.01,103.06,17121.0,95.8755,95.8848,95.8382,95.8848,17121.0
2021-08-10 14:20:00,103.06,103.1,103.04,103.09,116847.0,95.8848,95.922,95.8662,95.9127,116847.0
2021-08-10 14:30:00,103.1,103.13,103.09,103.12,11473.0,95.922,95.9499,95.9127,95.9406,11473.0
2021-08-10 14:40:00,103.12,103.14,103.11,103.13,12502.0,95.9406,95.9592,95.9313,95.9499,12502.0
2021-08-10 14:50:00,103.13,103.14,103.11,103.14,12707.0,95.9499,95.9592,95.9313,95.9592,12707.0
2021-08-10 15:00:00,103.13,103.14,103.08,103.11,17455.0,95.9499,95.9592,95.9034,95.9313,17455.0
2021-08-10 15:10:00,103.1,103.11,103.08,103.09,43704.0,95.922,95.9313,95.9034,95.9127,43704.0
2021-08-10 15:20:00,103.09,103.12,103.09,103.11,13463.0,95.9127,95.9406,95.9127,95.9313,13463.0
2021-08-10 15:30:00,103.12,103.13,103.08,103.08,38629.0,95.9406,95.9499,95.9034,95.9034,38629.0
2021-08-10 15:40:00,103.08,103.11,103.03,103.04,23072.0,95.9034,95.9313,95.8569,95.8662,23072.0
2021-08-10 15:50:00,103.04,103.1,103.02,103.1,93093.0,95.8662,95.922,95.8476,95.922,93093.0
2021-08-11 09:30:00,103.49,103.53,103.36,103.43,182476.0,96.2848,96.322,96.1639,96.229,182476.0
2021-08-11 09:40:00,103.42,103.45,103.36,103.44,56806.0,96.2197,96.2476,96.1639,96.2383,56806.0
2021-08-11 09:50:00,103.44,103.45,103.4,103.4,31837.0,96.2383,96.2476,96.2011,96.2011,31837.0
2021-08-11 10:00:00,103.4,103.42,103.37,103.4,46254.0,96.2011,96.2197,96.1732,96.2011,46254.0
2021-08-11 10:10:00,103.4,103.41,103.34,103.37,36917.0,96.2011,96.2104,96.1453,96.1732,36917.0
2021-08-11 10:20:00,103.37,103.39,103.34,103.39,28948.0,96.1732,96.1918,96.1453,96.1918,28948.0
2021-08-11 10:30:00,103.38,103.39,103.3,103.33,124308.0,96.1825,96.1918,96.1081,96.136,124308.0
2021-08-11 10:40:00,103.33,103.41,103.33,103.39,34861.0,96.136,96.2104,96.136,96.1918,34861.0
2021-08-11 10:50:00,103.39,103.4,103.31,103.32,33835.0,96.1918,96.2011,96.1174,96.1267,33835.0
2021-08-11 11:00:00,103.32,103.32,103.22,103.23,55324.0,96.1267,96.1267,96.0336,96.0429,55324.0
2021-08-11 11:10:00,103.23,103.26,103.17,103.19,58766.0,96.0429,96.0708,95.9871,96.0057,58766.0
2021-08-11 11:20:00,103.19,103.27,103.19,103.24,33717.0,96.0057,96.0801,96.0057,96.0522,33717.0
2021-08-11 11:30:00,103.23,103.28,103.19,103.25,20525.0,96.0429,96.0894,96.0057,96.0615,20525.0
2021-08-11 11:40:00,103.25,103.25,103.17,103.17,29247.0,96.0615,96.0615,95.9871,95.9871,29247.0
2021-08-11 11:50:00,103.17,103.21,103.15,103.19,38213.0,95.9871,96.0243,95.9685,96.0057,38213.0
2021-08-11 12:00:00,103.19,103.28,103.19,103.25,36961.0,96.0057,96.0894,96.0057,96.0615,36961.0
2021-08-11 12:10:00,103.25,103.25,103.22,103.24,34094.0,96.0615,96.0615,96.0336,96.0522,34094.0
2021-08-11 12:20:00,103.24,103.29,103.23,103.28,15459.0,96.0522,96.0988,96.0429,96.0894,15459.0
2021-08-11 12:30:00,103.28,103.34,103.27,103.34,59735.0,96.0894,96.1453,96.0801,96.1453,59735.0
2021-08-11 12:40:00,103.34,103.36,103.32,103.35,126629.0,96.1453,96.1639,96.1267,96.1546,126629.0
2021-08-11 12:50:00,103.35,103.37,103.34,103.37,69766.0,96.1546,96.1732,96.1453,96.1732,69766.0
2021-08-11 13:00:00,103.38,103.44,103.37,103.44,104470.0,96.1825,96.2383,96.1732,96.2383,104470.0
2021-08-11 13:10:00,103.44,103.45,103.37,103.4,20124.0,96.2383,96.2476,96.1732,96.2011,20124.0
2021-08-11 13:20:00,103.4,103.43,103.39,103.43,13958.0,96.2011,96.229,96.1918,96.229,13958.0
2021-08-11 13:30:00,103.43,103.43,103.35,103.35,30371.0,96.229,96.229,96.1546,96.1546,30371.0
2021-08-11 13:40:00,103.35,103.39,103.35,103.38,24973.0,96.1546,96.1918,96.1546,96.1825,24973.0
2021-08-11 13:50:00,103.37,103.39,103.37,103.38,10321.0,96.1732,96.1918,96.1732,96.1825,10321.0
2021-08-11 14:00:00,103.37,103.42,103.35,103.41,14600.0,96.1732,96.2197,96.1546,96.2104,14600.0
2021-08-11 14:10:00,103.42,103.42,103.34,103.36,21824.0,96.2197,96.2197,96.1453,96.1639,21824.0
2021-08-11 14:20:00,103.35,103.37,103.33,103.37,20755.0,96.1546,96.1732,96.136,96.1732,20755.0
2021-08-11 14:30:00,103.37,103.4,103.36,103.39,14985.0,96.1732,96.2011,96.1639,96.1918,14985.0
2021-08-11 14:40:00,103.39,103.41,103.37,103.38,21694.0,96.1918,96.2104,96.1732,96.1825,21694.0
2021-08-11 14:50:00,103.38,103.4,103.36,103.38,16412.0,96.1825,96.2011,96.1639,96.1825,16412.0
2021-08-11 15:00:00,103.38,103.43,103.38,103.43,17730.0,96.1825,96.229,96.1825,96.229,17730.0
2021-08-11 15:10:00,103.42,103.44,103.4,103.41,22678.0,96.2197,96.2383,96.2011,96.2104,22678.0
2021-08-11 15:20:00,103.42,103.45,103.41,103.44,34600.0,96.2197,96.2476,96.2104,96.2383,34600.0
2021-08-11 15:30:00,103.44,103.45,103.41,103.42,53049.0,96.2383,96.2476,96.2104,96.2197,53049.0
2021-08-11 15:40:00,103.42,103.45,103.39,103.43,70718.0,96.2197,96.2476,96.1918,96.229,70718.0
2021-08-11 15:50:00,103.42,103.47,103.4,103.46,193828.0,96.2197,96.2662,96.2011,96.2569,193828.0
2021-08-12 09:30:00,103.3,103.3,103.11,103.13,31244.0,96.1081,96.1081,95.9313,95.9499,31244.0
2021-08-12 09:40:00,103.13,103.16,103.11,103.16,94443.0,95.9499,95.9778,95.9313,95.9778,94443.0
2021-08-12 09:50:00,103.15,103.16,103.06,103.13,24761.0,95.9685,95.9778,95.8848,95.9499,24761.0
2021-08-12 10:00:00,103.13,103.13,103.04,103.05,41898.0,95.9499,95.9499,95.8662,95.8755,41898.0
2021-08-12 10:10:00,103.06,103.14,103.05,103.14,25248.0,95.8848,95.9592,95.8755,95.9592,25248.0
2021-08-12 10:20:00,103.14,103.19,103.13,103.19,20952.0,95.9592,96.0057,95.9499,96.0057,20952.0
2021-08-12 10:30:00,103.2,103.21,103.17,103.18,12305.0,96.015,96.0243,95.9871,95.9964,12305.0
2021-08-12 10:40:00,103.19,103.21,103.18,103.21,7289.0,96.0057,96.0243,95.9964,96.0243,7289.0
2021-08-12 10:50:00,103.23,103.27,103.22,103.27,7665.0,96.0429,96.0801,96.0336,96.0801,7665.0
2021-08-12 11:00:00,103.26,103.26,103.19,103.21,11181.0,96.0708,96.0708,96.0057,96.0243,11181.0
2021-08-12 11:10:00,103.21,103.25,103.2,103.25,12231.0,96.0243,96.0615,96.015,96.0615,12231.0
2021-08-12 11:20:00,103.25,103.31,103.25,103.29,12619.0,96.0615,96.1174,96.0615,96.0988,12619.0
2021-08-12 11:30:00,103.28,103.34,103.27,103.33,12423.0,96.0894,96.1453,96.0801,96.136,12423.0
2021-08-12 11:40:00,103.33,103.34,103.3,103.31,12595.0,96.136,96.1453,96.1081,96.1174,12595.0
2021-08-12 11:50:00,103.3,103.35,103.3,103.31,11725.0,96.1081,96.1546,96.1081,96.1174,11725.0
2021-08-12 12:00:00,103.32,103.36,103.32,103.36,13102.0,96.1267,96.1639,96.1267,96.1639,13102.0
2021-08-12 12:10:00,103.37,103.42,103.36,103.38,14926.0,96.1732,96.2197,96.1639,96.1825,14926.0
2021-08-12 12:20:00,103.38,103.39,103.36,103.39,2000.0,96.1825,96.1918,96.1639,96.1918,2000.0
2021-08-12 12:30:00,103.39,103.4,103.39,103.4,5500.0,96.1918,96.2011,96.1918,96.2011,5500.0
2021-08-12 12:40:00,103.39,103.39,103.36,103.38,13461.0,96.1918,96.1918,96.1639,96.1825,13461.0
2021-08-12 12:50:00,103.38,103.39,103.35,103.37,44872.0,96.1825,96.1918,96.1546,96.1732,44872.0
2021-08-12 13:00:00,103.36,103.36,103.33,103.34,7585.0,96.1639,96.1639,96.136,96.1453,7585.0
2021-08-12 13:10:00,103.35,103.36,103.33,103.34,11170.0,96.1546,96.1639,96.136,96.1453,11170.0
2021-08-12 13:20:00,103.33,103.36,103.32,103.34,16619.0,96.136,96.1639,96.1267,96.1453,16619.0
2021-08-12 13:30:00,103.34,103.37,103.34,103.37,14683.0,96.1453,96.1732,96.1453,96.1732,14683.0
2021-08-12 13:40:00,103.37,103.39,103.36,103.36,30909.0,96.1732,96.1918,96.1639,96.1639,30909.0
2021-08-12 13:50:00,103.35,103.38,103.34,103.36,41845.0,96.1546,96.1825,96.1453,96.1639,41845.0
2021-08-12 14:00:00,103.36,103.37,103.34,103.37,40710.0,96.1639,96.1732,96.1453,96.1732,40710.0
2021-08-12 14:10:00,103.37,103.4,103.37,103.39,22973.0,96.1732,96.2011,96.1732,96.1918,22973.0
2021-08-12 14:20:00,103.39,103.41,103.37,103.4,31272.0,96.1918,96.2104,96.1732,96.2011,31272.0
2021-08-12 14:30:00,103.4,103.41,103.39,103.4,43197.0,96.2011,96.2104,96.1918,96.2011,43197.0
2021-08-12 14:40:00,103.4,103.41,103.39,103.4,28176.0,96.2011,96.2104,96.1918,96.2011,28176.0
2021-08-12 14:50:00,103.4,103.44,103.39,103.43,26379.0,96.2011,96.2383,96.1918,96.229,26379.0
2021-08-12 15:00:00,103.44,103.47,103.43,103.45,18012.0,96.2383,96.2662,96.229,96.2476,18012.0
2021-08-12 15:10:00,103.45,103.46,103.44,103.45,26652.0,96.2476,96.2569,96.2383,96.2476,26652.0
2021-08-12 15:20:00,103.45,103.48,103.44,103.46,18408.0,96.2476,96.2755,96.2383,96.2569,18408.0
2021-08-12 15:30:00,103.46,103.52,103.44,103.51,1585435.0,96.2569,96.3127,96.2383,96.3034,1585435.0
2021-08-12 15:40:00,103.52,103.52,103.46,103.48,48013.0,96.3127,96.3127,96.2569,96.2755,48013.0
2021-08-12 15:50:00,103.47,103.52,103.45,103.48,102992.0,96.2662,96.3127,96.2476,96.2755,102992.0
2021-08-13 09:30:00,103.64,103.64,103.47,103.5,19994.0,96.4244,96.4244,96.2662,96.2941,19994.0
2021-08-13 09:40:00,103.51,103.61,103.51,103.59,85299.0,96.3034,96.3965,96.3034,96.3779,85299.0
2021-08-13 09:50:00,103.59,103.59,103.53,103.55,47512.0,96.3779,96.3779,96.322,96.3407,47512.0
2021-08-13 10:00:00,103.55,103.57,103.48,103.56,78566.0,96.3407,96.3593,96.2755,96.35,78566.0
2021-08-13 10:10:00,103.57,103.7,103.56,103.67,180963.0,96.3593,96.4802,96.35,96.4523,180963.0
2021-08-13 10:20:00,103.67,103.7,103.56,103.57,18555.0,96.4523,96.4802,96.35,96.3593,18555.0
2021-08-13 10:30:00,103.57,103.6,103.56,103.57,21985.0,96.3593,96.3872,96.35,96.3593,21985.0
2021-08-13 10:40:00,103.56,103.61,103.54,103.59,31957.0,96.35,96.3965,96.3313,96.3779,31957.0
2021-08-13 10:50:00,103.6,103.61,103.58,103.61,20800.0,96.3872,96.3965,96.3686,96.3965,20800.0
2021-08-13 11:00:00,103.61,103.64,103.59,103.61,32106.0,96.3965,96.4244,96.3779,96.3965,32106.0
2021-08-13 11:10:00,103.61,103.67,103.61,103.65,66348.0,96.3965,96.4523,96.3965,96.4337,66348.0
2021-08-13 11:20:00,103.64,103.67,103.64,103.67,29830.0,96.4244,96.4523,96.4244,96.4523,29830.0
2021-08-13 11:30:00,103.68,103.69,103.64,103.64,15700.0,96.4616,96.4709,96.4244,96.4244,15700.0
2021-08-13 11:40:00,103.64,103.68,103.64,103.65,34544.0,96.4244,96.4616,96.4244,96.4337,34544.0
2021-08-13 11:50:00,103.65,103.67,103.65,103.67,23020.0,96.4337,96.4523,96.4337,96.4523,23020.0
2021-08-13 12:00:00,103.67,103.69,103.66,103.68,36861.0,96.4523,96.4709,96.443,96.4616,36861.0
2021-08-13 12:10:00,103.68,103.69,103.67,103.67,20790.0,96.4616,96.4709,96.4523,96.4523,20790.0
2021-08-13 12:20:00,103.67,103.68,103.66,103.68,17505.0,96.4523,96.4616,96.443,96.4616,17505.0
2021-08-13 12:30:00,103.68,103.69,103.64,103.65,31618.0,96.4616,96.4709,96.4244,96.4337,31618.0
2021-08-13 12:40:00,103.65,103.67,103.64,103.67,37815.0,96.4337,96.4523,96.4244,96.4523,37815.0
2021-08-13 12:50:00,103.67,103.69,103.66,103.69,12559.0,96.4523,96.4709,96.443,96.4709,12559.0
2021-08-13 13:00:00,103.68,103.69,103.65,103.66,15853.0,96.4616,96.4709,96.4337,96.443,15853.0
2021-08-13 13:10:00,103.66,103.69,103.66,103.69,14560.0,96.443,96.4709,96.443,96.4709,14560.0
2021-08-13 13:20:00,103.68,103.69,103.67,103.67,26911.0,96.4616,96.4709,96.4523,96.4523,26911.0
2021-08-13 13:30:00,103.68,103.69,103.66,103.68,17612.0,96.4616,96.4709,96.443,96.4616,17612.0
2021-08-13 13:40:00,103.69,103.72,103.68,103.7,42860.0,96.4709,96.4988,96.4616,96.4802,42860.0
2021-08-13 13:50:00,103.7,103.72,103.69,103.7,24132.0,96.4802,96.4988,96.4709,96.4802,24132.0
2021-08-13 14:00:00,103.7,103.71,103.68,103.7,20493.0,96.4802,96.4895,96.4616,96.4802,20493.0
2021-08-13 14:10:00,103.7,103.71,103.69,103.7,12566.0,96.4802,96.4895,96.4709,96.4802,12566.0
2021-08-13 14:20:00,103.69,103.7,103.67,103.68,15175.0,96.4709,96.4802,96.4523,96.4616,15175.0
2021-08-13 14:30:00,103.68,103.68,103.64,103.64,17405.0,96.4616,96.4616,96.4244,96.4244,17405.0
2021-08-13 14:40:00,103.64,103.64,103.59,103.63,54848.0,96.4244,96.4244,96.3779,96.4151,54848.0
2021-08-13 14:50:00,103.63,103.65,103.61,103.64,19003.0,96.4151,96.4337,96.3965,96.4244,19003.0
2021-08-13 15:00:00,103.64,103.67,103.63,103.67,52290.0,96.4244,96.4523,96.4151,96.4523,52290.0
2021-08-13 15:10:00,103.67,103.68,103.65,103.68,40173.0,96.4523,96.4616,96.4337,96.4616,40173.0
2021-08-13 15:20:00,103.68,103.69,103.65,103.65,27097.0,96.4616,96.4709,96.4337,96.4337,27097.0
2021-08-13 15:30:00,103.65,103.69,103.62,103.68,47864.0,96.4337,96.4709,96.4058,96.4616,47864.0
2021-08-13 15:40:00,103.68,103.69,103.66,103.68,84516.0,96.4616,96.4709,96.443,96.4616,84516.0
2021-08-13 15:50:00,103.68,103.77,103.64,103.77,173443.0,96.4616,96.5453,96.4244,96.5453,173443.0
2021-08-16 09:30:00,103.27,103.27,103.04,103.11,189618.0,96.0801,96.0801,95.8662,95.9313,189618.0
2021-08-16 09:40:00,103.11,103.12,102.97,103.01,69807.0,95.9313,95.9406,95.801,95.8382,69807.0
2021-08-16 09:50:00,103.01,103.01,102.89,102.92,125223.0,95.8382,95.8382,95.7266,95.7545,125223.0
2021-08-16 10:00:00,102.91,103.05,102.88,103.02,163765.0,95.7452,95.8755,95.7173,95.8476,163765.0
2021-08-16 10:10:00,103.02,103.07,102.88,102.89,193413.0,95.8476,95.8941,95.7173,95.7266,193413.0
2021-08-16 10:20:00,102.88,102.9,102.83,102.87,74363.0,95.7173,95.7359,95.6708,95.708,74363.0
2021-08-16 10:30:00,102.83,102.97,102.81,102.95,25191.0,95.6708,95.801,95.6522,95.7824,25191.0
2021-08-16 10:40:00,102.94,102.98,102.92,102.96,22440.0,95.7731,95.8103,95.7545,95.7917,22440.0
2021-08-16 10:50:00,102.96,102.96,102.87,102.9,54878.0,95.7917,95.7917,95.708,95.7359,54878.0
2021-08-16 11:00:00,102.9,102.99,102.89,102.92,65931.0,95.7359,95.8196,95.7266,95.7545,65931.0
2021-08-16 11:10:00,102.91,103.03,102.91,103.0,72458.0,95.7452,95.8569,95.7452,95.8289,72458.0
2021-08-16 11:20:00,103.0,103.04,103.0,103.02,12709.0,95.8289,95.8662,95.8289,95.8476,12709.0
2021-08-16 11:30:00,103.02,103.15,103.02,103.12,14150.0,95.8476,95.9685,95.8476,95.9406,14150.0
2021-08-16 11:40:00,103.12,103.16,103.12,103.13,30125.0,95.9406,95.9778,95.9406,95.9499,30125.0
2021-08-16 11:50:00,103.13,103.15,103.1,103.11,10976.0,95.9499,95.9685,95.922,95.9313,10976.0
2021-08-16 12:00:00,103.11,103.15,103.1,103.12,13699.0,95.9313,95.9685,95.922,95.9406,13699.0
2021-08-16 12:10:00,103.13,103.17,103.12,103.15,9268.0,95.9499,95.9871,95.9406,95.9685,9268.0
2021-08-16 12:20:00,103.15,103.18,103.14,103.14,15832.0,95.9685,95.9964,95.9592,95.9592,15832.0
2021-08-16 12:30:00,103.14,103.15,103.1,103.12,10523.0,95.9592,95.9685,95.922,95.9406,10523.0
2021-08-16 12:40:00,103.12,103.19,103.11,103.19,19157.0,95.9406,96.0057,95.9313,96.0057,19157.0
2021-08-16 12:50:00,103.19,103.21,103.19,103.2,40350.0,96.0057,96.0243,96.0057,96.015,40350.0
2021-08-16 13:00:00,103.21,103.23,103.2,103.22,37725.0,96.0243,96.0429,96.015,96.0336,37725.0
2021-08-16 13:10:00,103.22,103.23,103.2,103.21,10987.0,96.0336,96.0429,96.015,96.0243,10987.0
2021-08-16 13:20:00,103.2,103.27,103.19,103.26,40789.0,96.015,96.0801,96.0057,96.0708,40789.0
2021-08-16 13:30:00,103.26,103.33,103.25,103.33,30511.0,96.0708,96.136,96.0615,96.136,30511.0
2021-08-16 13:40:00,103.33,103.35,103.31,103.33,43156.0,96.136,96.1546,96.1174,96.136,43156.0
2021-08-16 13:50:00,103.33,103.35,103.33,103.34,29207.0,96.136,96.1546,96.136,96.1453,29207.0
2021-08-16 14:00:00,103.35,103.44,103.33,103.42,21878.0,96.1546,96.2383,96.136,96.2197,21878.0
2021-08-16 14:10:00,103.41,103.43,103.41,103.42,8445.0,96.2104,96.229,96.2104,96.2197,8445.0
2021-08-16 14:20:00,103.42,103.42,103.35,103.36,11047.0,96.2197,96.2197,96.1546,96.1639,11047.0
2021-08-16 14:30:00,103.36,103.4,103.36,103.36,34344.0,96.1639,96.2011,96.1639,96.1639,34344.0
2021-08-16 14:40:00,103.36,103.44,103.36,103.44,44847.0,96.1639,96.2383,96.1639,96.2383,44847.0
2021-08-16 14:50:00,103.44,103.48,103.41,103.41,47311.0,96.2383,96.2755,96.2104,96.2104,47311.0
2021-08-16 15:00:00,103.41,103.45,103.4,103.43,64823.0,96.2104,96.2476,96.2011,96.229,64823.0
2021-08-16 15:10:00,103.44,103.48,103.43,103.47,52187.0,96.2383,96.2755,96.229,96.2662,52187.0
2021-08-16 15:20:00,103.48,103.51,103.47,103.49,71709.0,96.2755,96.3034,96.2662,96.2848,71709.0
2021-08-16 15:30:00,103.48,103.53,103.47,103.48,348178.0,96.2755,96.322,96.2662,96.2755,348178.0
2021-08-16 15:40:00,103.48,103.51,103.46,103.49,46860.0,96.2755,96.3034,96.2569,96.2848,46860.0
2021-08-16 15:50:00,103.5,103.6,103.49,103.6,159625.0,96.2941,96.3872,96.2848,96.3872,159625.0
2021-08-17 09:30:00,102.76,102.84,102.61,102.84,248373.0,95.6057,95.6801,95.4661,95.6801,248373.0
2021-08-17 09:40:00,102.82,102.89,102.75,102.84,64584.0,95.6615,95.7266,95.5963,95.6801,64584.0
2021-08-17 09:50:00,102.82,102.82,102.58,102.66,53992.0,95.6615,95.6615,95.4382,95.5126,53992.0
2021-08-17 10:00:00,102.61,102.73,102.61,102.69,44251.0,95.4661,95.5777,95.4661,95.5405,44251.0
2021-08-17 10:10:00,102.7,102.84,102.67,102.75,95061.0,95.5498,95.6801,95.5219,95.5963,95061.0
2021-08-17 10:20:00,102.74,102.9,102.72,102.86,103371.0,95.587,95.7359,95.5684,95.6987,103371.0
2021-08-17 10:30:00,102.86,102.86,102.75,102.76,58149.0,95.6987,95.6987,95.5963,95.6057,58149.0
2021-08-17 10:40:00,102.73,102.91,102.73,102.9,38476.0,95.5777,95.7452,95.5777,95.7359,38476.0
2021-08-17 10:50:00,102.91,102.92,102.78,102.79,52394.0,95.7452,95.7545,95.6243,95.6336,52394.0
2021-08-17 11:00:00,102.79,102.8,102.69,102.73,45984.0,95.6336,95.6429,95.5405,95.5777,45984.0
2021-08-17 11:10:00,102.73,102.8,102.67,102.8,157732.0,95.5777,95.6429,95.5219,95.6429,157732.0
2021-08-17 11:20:00,102.79,102.84,102.68,102.7,101748.0,95.6336,95.6801,95.5312,95.5498,101748.0
2021-08-17 11:30:00,102.68,102.78,102.65,102.67,102528.0,95.5312,95.6243,95.5033,95.5219,102528.0
2021-08-17 11:40:00,102.66,102.69,102.6,102.65,44610.0,95.5126,95.5405,95.4568,95.5033,44610.0
2021-08-17 11:50:00,102.64,102.64,102.5,102.51,53270.0,95.494,95.494,95.3638,95.3731,53270.0
2021-08-17 12:00:00,102.51,102.56,102.45,102.5,27423.0,95.3731,95.4196,95.3172,95.3638,27423.0
2021-08-17 12:10:00,102.5,102.55,102.4,102.45,60368.0,95.3638,95.4103,95.2707,95.3172,60368.0
2021-08-17 12:20:00,102.44,102.53,102.44,102.52,63589.0,95.3079,95.3917,95.3079,95.3824,63589.0
2021-08-17 12:30:00,102.51,102.52,102.3,102.31,91438.0,95.3731,95.3824,95.1777,95.187,91438.0
2021-08-17 12:40:00,102.31,102.31,102.16,102.17,45718.0,95.187,95.187,95.0474,95.0567,45718.0
2021-08-17 12:50:00,102.17,102.22,102.07,102.07,60218.0,95.0567,95.1032,94.9637,94.9637,60218.0
2021-08-17 13:00:00,102.06,102.24,102.05,102.24,72974.0,94.9544,95.1219,94.9451,95.1219,72974.0
2021-08-17 13:10:00,102.24,102.3,102.2,102.22,79366.0,95.1219,95.1777,95.0846,95.1032,79366.0
2021-08-17 13:20:00,102.22,102.33,102.17,102.33,48440.0,95.1032,95.2056,95.0567,95.2056,48440.0
2021-08-17 13:30:00,102.32,102.32,102.18,102.18,70067.0,95.1963,95.1963,95.066,95.066,70067.0
2021-08-17 13:40:00,102.18,102.18,102.08,102.11,30204.0,95.066,95.066,94.973,95.0009,30204.0
2021-08-17 13:50:00,102.11,102.31,102.1,102.31,131589.0,95.0009,95.187,94.9916,95.187,131589.0
2021-08-17 14:00:00,102.3,102.44,102.3,102.41,63982.0,95.1777,95.3079,95.1777,95.28,63982.0
2021-08-17 14:10:00,102.41,102.47,102.39,102.42,44765.0,95.28,95.3358,95.2614,95.2893,44765.0
2021-08-17 14:20:00,102.43,102.43,102.33,102.34,53396.0,95.2986,95.2986,95.2056,95.2149,53396.0
2021-08-17 14:30:00,102.35,102.4,102.27,102.28,61575.0,95.2242,95.2707,95.1498,95.1591,61575.0
2021-08-17 14:40:00,102.26,102.45,102.26,102.41,45994.0,95.1405,95.3172,95.1405,95.28,45994.0
2021-08-17 14:50:00,102.41,102.52,102.37,102.5,165287.0,95.28,95.3824,95.2428,95.3638,165287.0
2021-08-17 15:00:00,102.5,102.58,102.5,102.57,92174.0,95.3638,95.4382,95.3638,95.4289,92174.0
2021-08-17 15:10:00,102.56,102.59,102.47,102.52,86862.0,95.4196,95.4475,95.3358,95.3824,86862.0
2021-08-17 15:20:00,102.53,102.56,102.48,102.53,74288.0,95.3917,95.4196,95.3451,95.3917,74288.0
2021-08-17 15:30:00,102.53,102.61,102.53,102.54,239062.0,95.3917,95.4661,95.3917,95.401,239062.0
2021-08-17 15:40:00,102.54,102.57,102.46,102.52,112426.0,95.401,95.4289,95.3265,95.3824,112426.0
2021-08-17 15:50:00,102.53,102.69,102.53,102.67,194495.0,95.3917,95.5405,95.3917,95.5219,194495.0
2021-08-18 09:30:00,102.67,102.67,102.59,102.63,74706.0,95.5219,95.5219,95.4475,95.4847,74706.0
2021-08-18 09:40:00,102.63,102.72,102.61,102.66,121970.0,95.4847,95.5684,95.4661,95.5126,121970.0
2021-08-18 09:50:00,102.66,102.86,102.61,102.85,124291.0,95.5126,95.6987,95.4661,95.6894,124291.0
2021-08-18 10:00:00,102.85,102.85,102.78,102.78,72853.0,95.6894,95.6894,95.6243,95.6243,72853.0
2021-08-18 10:10:00,102.8,102.9,102.8,102.89,85930.0,95.6429,95.7359,95.6429,95.7266,85930.0
2021-08-18 10:20:00,102.88,102.88,102.77,102.8,53526.0,95.7173,95.7173,95.615,95.6429,53526.0
2021-08-18 10:30:00,102.82,102.86,102.77,102.78,43133.0,95.6615,95.6987,95.615,95.6243,43133.0
2021-08-18 10:40:00,102.76,102.78,102.71,102.78,106969.0,95.6057,95.6243,95.5591,95.6243,106969.0
2021-08-18 10:50:00,102.77,102.83,102.73,102.75,72553.0,95.615,95.6708,95.5777,95.5963,72553.0
2021-08-18 11:00:00,102.75,102.77,102.71,102.75,29396.0,95.5963,95.615,95.5591,95.5963,29396.0
2021-08-18 11:10:00,102.77,102.77,102.65,102.7,36529.0,95.615,95.615,95.5033,95.5498,36529.0
2021-08-18 11:20:00,102.68,102.73,102.67,102.72,31285.0,95.5312,95.5777,95.5219,95.5684,31285.0
2021-08-18 11:30:00,102.72,102.72,102.63,102.69,59209.0,95.5684,95.5684,95.4847,95.5405,59209.0
2021-08-18 11:40:00,102.68,102.74,102.66,102.66,106173.0,95.5312,95.587,95.5126,95.5126,106173.0
2021-08-18 11:50:00,102.65,102.7,102.64,102.68,29998.0,95.5033,95.5498,95.494,95.5312,29998.0
2021-08-18 12:00:00,102.68,102.75,102.66,102.73,50387.0,95.5312,95.5963,95.5126,95.5777,50387.0
2021-08-18 12:10:00,102.73,102.73,102.68,102.7,34950.0,95.5777,95.5777,95.5312,95.5498,34950.0
2021-08-18 12:20:00,102.7,102.7,102.59,102.61,72242.0,95.5498,95.5498,95.4475,95.4661,72242.0
2021-08-18 12:30:00,102.61,102.64,102.61,102.63,63213.0,95.4661,95.494,95.4661,95.4847,63213.0
2021-08-18 12:40:00,102.64,102.66,102.62,102.65,43954.0,95.494,95.5126,95.4754,95.5033,43954.0
2021-08-18 12:50:00,102.65,102.67,102.63,102.67,25152.0,95.5033,95.5219,95.4847,95.5219,25152.0
2021-08-18 13:00:00,102.68,102.68,102.63,102.68,71327.0,95.5312,95.5312,95.4847,95.5312,71327.0
2021-08-18 13:10:00,102.68,102.7,102.67,102.67,120381.0,95.5312,95.5498,95.5219,95.5219,120381.0
2021-08-18 13:20:00,102.68,102.68,102.63,102.66,44220.0,95.5312,95.5312,95.4847,95.5126,44220.0
2021-08-18 13:30:00,102.67,102.68,102.64,102.66,22437.0,95.5219,95.5312,95.494,95.5126,22437.0
2021-08-18 13:40:00,102.67,102.7,102.66,102.68,33738.0,95.5219,95.5498,95.5126,95.5312,33738.0
2021-08-18 13:50:00,102.68,102.7,102.67,102.67,12582.0,95.5312,95.5498,95.5219,95.5219,12582.0
2021-08-18 14:00:00,102.65,102.94,102.65,102.81,78458.0,95.5033,95.7731,95.5033,95.6522,78458.0
2021-08-18 14:10:00,102.81,102.84,102.4,102.53,145159.0,95.6522,95.6801,95.2707,95.3917,145159.0
2021-08-18 14:20:00,102.52,102.74,102.47,102.73,56352.0,95.3824,95.587,95.3358,95.5777,56352.0
2021-08-18 14:30:00,102.73,102.81,102.71,102.71,45956.0,95.5777,95.6522,95.5591,95.5591,45956.0
2021-08-18 14:40:00,102.72,102.73,102.59,102.61,29897.0,95.5684,95.5777,95.4475,95.4661,29897.0
2021-08-18 14:50:00,102.6,102.66,102.56,102.64,16884.0,95.4568,95.5126,95.4196,95.494,16884.0
2021-08-18 15:00:00,102.63,102.63,102.53,102.53,51515.0,95.4847,95.4847,95.3917,95.3917,51515.0
2021-08-18 15:10:00,102.52,102.59,102.51,102.57,48017.0,95.3824,95.4475,95.3731,95.4289,48017.0
2021-08-18 15:20:00,102.58,102.58,102.38,102.39,80644.0,95.4382,95.4382,95.2521,95.2614,80644.0
2021-08-18 15:30:00,102.38,102.39,102.2,102.25,100475.0,95.2521,95.2614,95.0846,95.1312,100475.0
2021-08-18 15:40:00,102.26,102.37,102.11,102.12,139070.0,95.1405,95.2428,95.0009,95.0102,139070.0
2021-08-18 15:50:00,102.12,102.12,101.89,101.9,188506.0,95.0102,95.0102,94.7962,94.8055,188506.0
2021-08-19 09:30:00,100.89,101.2,100.84,101.1,199841.0,93.8658,94.1543,93.8193,94.0612,199841.0
2021-08-19 09:40:00,101.09,101.33,100.98,101.16,122805.0,94.0519,94.2752,93.9496,94.117,122805.0
2021-08-19 09:50:00,101.16,101.35,101.16,101.29,125368.0,94.117,94.2938,94.117,94.238,125368.0
2021-08-19 10:00:00,101.29,101.47,101.28,101.41,49735.0,94.238,94.4055,94.2287,94.3496,49735.0
2021-08-19 10:10:00,101.42,101.59,101.37,101.49,146259.0,94.3589,94.5171,94.3124,94.4241,146259.0
2021-08-19 10:20:00,101.49,101.53,101.36,101.4,53264.0,94.4241,94.4613,94.3031,94.3403,53264.0
2021-08-19 10:30:00,101.4,101.41,101.1,101.11,98383.0,94.3403,94.3496,94.0612,94.0705,98383.0
2021-08-19 10:40:00,101.1,101.15,101.0,101.02,77775.0,94.0612,94.1077,93.9682,93.9868,77775.0
2021-08-19 10:50:00,101.02,101.4,101.01,101.39,102670.0,93.9868,94.3403,93.9775,94.331,102670.0
2021-08-19 11:00:00,101.39,101.41,101.25,101.27,70549.0,94.331,94.3496,94.2008,94.2194,70549.0
2021-08-19 11:10:00,101.27,101.42,101.26,101.41,56347.0,94.2194,94.3589,94.2101,94.3496,56347.0
2021-08-19 11:20:00,101.42,101.44,101.27,101.29,32369.0,94.3589,94.3776,94.2194,94.238,32369.0
2021-08-19 11:30:00,101.3,101.43,101.3,101.38,79511.0,94.2473,94.3682,94.2473,94.3217,79511.0
2021-08-19 11:40:00,101.38,101.68,101.37,101.67,68775.0,94.3217,94.6008,94.3124,94.5915,68775.0
2021-08-19 11:50:00,101.68,101.75,101.66,101.7,34445.0,94.6008,94.666,94.5822,94.6195,34445.0
2021-08-19 12:00:00,101.7,101.76,101.56,101.56,36465.0,94.6195,94.6753,94.4892,94.4892,36465.0
2021-08-19 12:10:00,101.54,101.65,101.54,101.58,94745.0,94.4706,94.5729,94.4706,94.5078,94745.0
2021-08-19 12:20:00,101.58,101.63,101.54,101.58,67033.0,94.5078,94.5543,94.4706,94.5078,67033.0
2021-08-19 12:30:00,101.59,101.67,101.55,101.67,59710.0,94.5171,94.5915,94.4799,94.5915,59710.0
2021-08-19 12:40:00,101.68,101.7,101.61,101.66,31601.0,94.6008,94.6195,94.5357,94.5822,31601.0
2021-08-19 12:50:00,101.67,101.73,101.64,101.73,25926.0,94.5915,94.6474,94.5636,94.6474,25926.0
2021-08-19 13:00:00,101.73,101.73,101.51,101.53,59655.0,94.6474,94.6474,94.4427,94.4613,59655.0
2021-08-19 13:10:00,101.54,101.6,101.53,101.55,39554.0,94.4706,94.5264,94.4613,94.4799,39554.0
2021-08-19 13:20:00,101.54,101.59,101.43,101.43,24500.0,94.4706,94.5171,94.3682,94.3682,24500.0
2021-08-19 13:30:00,101.44,101.45,101.37,101.45,39954.0,94.3776,94.3869,94.3124,94.3869,39954.0
2021-08-19 13:40:00,101.45,101.55,101.43,101.48,59160.0,94.3869,94.4799,94.3682,94.4148,59160.0
2021-08-19 13:50:00,101.48,101.5,101.32,101.32,32799.0,94.4148,94.4334,94.2659,94.2659,32799.0
2021-08-19 14:00:00,101.32,101.38,101.22,101.29,86335.0,94.2659,94.3217,94.1729,94.238,86335.0
2021-08-19 14:10:00,101.28,101.32,101.21,101.29,48329.0,94.2287,94.2659,94.1636,94.238,48329.0
2021-08-19 14:20:00,101.28,101.37,101.11,101.13,52675.0,94.2287,94.3124,94.0705,94.0891,52675.0
2021-08-19 14:30:00,101.13,101.27,100.98,101.21,81122.0,94.0891,94.2194,93.9496,94.1636,81122.0
2021-08-19 14:40:00,101.19,101.24,101.13,101.23,32893.0,94.145,94.1915,94.0891,94.1822,32893.0
2021-08-19 14:50:00,101.21,101.42,101.13,101.41,92465.0,94.1636,94.3589,94.0891,94.3496,92465.0
2021-08-19 15:00:00,101.41,101.61,101.41,101.58,409431.0,94.3496,94.5357,94.3496,94.5078,409431.0
2021-08-19 15:10:00,101.58,101.61,101.5,101.57,284506.0,94.5078,94.5357,94.4334,94.4985,284506.0
2021-08-19 15:20:00,101.58,101.68,101.54,101.67,55339.0,94.5078,94.6008,94.4706,94.5915,55339.0
2021-08-19 15:30:00,101.67,101.69,101.55,101.55,96524.0,94.5915,94.6101,94.4799,94.4799,96524.0
2021-08-19 15:40:00,101.56,101.56,101.39,101.46,167960.0,94.4892,94.4892,94.331,94.3962,167960.0
2021-08-19 15:50:00,101.46,101.54,101.36,101.46,269026.0,94.3962,94.4706,94.3031,94.3962,269026.0
2021-08-20 09:30:00,101.33,101.5,101.21,101.46,36996.0,94.2752,94.4334,94.1636,94.3962,36996.0
2021-08-20 09:40:00,101.49,101.72,101.42,101.64,64306.0,94.4241,94.6381,94.3589,94.5636,64306.0
2021-08-20 09:50:00,101.64,101.72,101.63,101.69,40741.0,94.5636,94.6381,94.5543,94.6101,40741.0
2021-08-20 10:00:00,101.7,101.83,101.68,101.82,78178.0,94.6195,94.7404,94.6008,94.7311,78178.0
2021-08-20 10:10:00,101.82,101.85,101.69,101.83,36643.0,94.7311,94.759,94.6101,94.7404,36643.0
2021-08-20 10:20:00,101.84,101.88,101.76,101.79,57374.0,94.7497,94.7869,94.6753,94.7032,57374.0
2021-08-20 10:30:00,101.8,101.9,101.79,101.83,42023.0,94.7125,94.8055,94.7032,94.7404,42023.0
2021-08-20 10:40:00,101.84,101.84,101.75,101.79,45197.0,94.7497,94.7497,94.666,94.7032,45197.0
2021-08-20 10:50:00,101.78,101.81,101.72,101.74,42675.0,94.6939,94.7218,94.6381,94.6567,42675.0
2021-08-20 11:00:00,101.74,101.77,101.7,101.77,18588.0,94.6567,94.6846,94.6195,94.6846,18588.0
2021-08-20 11:10:00,101.76,101.82,101.76,101.78,17382.0,94.6753,94.7311,94.6753,94.6939,17382.0
2021-08-20 11:20:00,101.79,101.83,101.74,101.74,62104.0,94.7032,94.7404,94.6567,94.6567,62104.0
2021-08-20 11:30:00,101.74,101.86,101.74,101.77,78133.0,94.6567,94.7683,94.6567,94.6846,78133.0
2021-08-20 11:40:00,101.77,101.79,101.74,101.76,22564.0,94.6846,94.7032,94.6567,94.6753,22564.0
2021-08-20 11:50:00,101.76,101.79,101.7,101.79,31001.0,94.6753,94.7032,94.6195,94.7032,31001.0
2021-08-20 12:00:00,101.8,101.92,101.78,101.85,87895.0,94.7125,94.8241,94.6939,94.759,87895.0
2021-08-20 12:10:00,101.84,101.88,101.8,101.86,47233.0,94.7497,94.7869,94.7125,94.7683,47233.0
2021-08-20 12:20:00,101.86,101.99,101.85,101.99,26757.0,94.7683,94.8893,94.759,94.8893,26757.0
2021-08-20 12:30:00,101.99,102.01,101.97,101.99,21565.0,94.8893,94.9079,94.8707,94.8893,21565.0
2021-08-20 12:40:00,101.99,102.07,101.97,102.06,42356.0,94.8893,94.9637,94.8707,94.9544,42356.0
2021-08-20 12:50:00,102.05,102.06,102.01,102.01,34822.0,94.9451,94.9544,94.9079,94.9079,34822.0
2021-08-20 13:00:00,102.01,102.03,102.0,102.01,41990.0,94.9079,94.9265,94.8986,94.9079,41990.0
2021-08-20 13:10:00,102.01,102.04,102.01,102.02,23172.0,94.9079,94.9358,94.9079,94.9172,23172.0
2021-08-20 13:20:00,102.02,102.04,101.98,101.98,57898.0,94.9172,94.9358,94.88,94.88,57898.0
2021-08-20 13:30:00,101.99,102.01,101.93,101.93,30238.0,94.8893,94.9079,94.8334,94.8334,30238.0
2021-08-20 13:40:00,101.92,101.96,101.9,101.91,41902.0,94.8241,94.8613,94.8055,94.8148,41902.0
2021-08-20 13:50:00,101.91,101.94,101.86,101.88,33497.0,94.8148,94.8427,94.7683,94.7869,33497.0
2021-08-20 14:00:00,101.89,101.97,101.89,101.95,26053.0,94.7962,94.8707,94.7962,94.852,26053.0
2021-08-20 14:10:00,101.96,101.96,101.92,101.94,25410.0,94.8613,94.8613,94.8241,94.8427,25410.0
2021-08-20 14:20:00,101.94,101.94,101.83,101.86,52697.0,94.8427,94.8427,94.7404,94.7683,52697.0
2021-08-20 14:30:00,101.87,101.89,101.84,101.88,21559.0,94.7776,94.7962,94.7497,94.7869,21559.0
2021-08-20 14:40:00,101.87,101.91,101.84,101.85,40474.0,94.7776,94.8148,94.7497,94.759,40474.0
2021-08-20 14:50:00,101.85,101.91,101.85,101.91,47462.0,94.759,94.8148,94.759,94.8148,47462.0
2021-08-20 15:00:00,101.91,101.95,101.9,101.93,47427.0,94.8148,94.852,94.8055,94.8334,47427.0
2021-08-20 15:10:00,101.93,101.99,101.92,101.96,35607.0,94.8334,94.8893,94.8241,94.8613,35607.0
2021-08-20 15:20:00,101.96,102.02,101.95,102.02,25156.0,94.8613,94.9172,94.852,94.9172,25156.0
2021-08-20 15:30:00,102.02,102.05,101.98,102.03,42506.0,94.9172,94.9451,94.88,94.9265,42506.0
2021-08-20 15:40:00,102.04,102.09,102.02,102.05,70991.0,94.9358,94.9823,94.9172,94.9451,70991.0
2021-08-20 15:50:00,102.06,102.12,102.04,102.04,134055.0,94.9544,95.0102,94.9358,94.9358,134055.0
2021-08-23 09:30:00,102.59,102.75,102.59,102.7,61290.0,95.4475,95.5963,95.4475,95.5498,61290.0
2021-08-23 09:40:00,102.71,102.76,102.67,102.72,38572.0,95.5591,95.6057,95.5219,95.5684,38572.0
2021-08-23 09:50:00,102.74,102.77,102.72,102.75,25257.0,95.587,95.615,95.5684,95.5963,25257.0
2021-08-23 10:00:00,102.76,102.84,102.71,102.81,25849.0,95.6057,95.6801,95.5591,95.6522,25849.0
2021-08-23 10:10:00,102.84,102.91,102.84,102.88,6550.0,95.6801,95.7452,95.6801,95.7173,6550.0
2021-08-23 10:20:00,102.89,102.95,102.88,102.88,11708.0,95.7266,95.7824,95.7173,95.7173,11708.0
2021-08-23 10:30:00,102.89,102.94,102.86,102.94,58343.0,95.7266,95.7731,95.6987,95.7731,58343.0
2021-08-23 10:40:00,102.94,102.98,102.91,102.96,58771.0,95.7731,95.8103,95.7452,95.7917,58771.0
2021-08-23 10:50:00,102.98,103.01,102.98,103.0,25797.0,95.8103,95.8382,95.8103,95.8289,25797.0
2021-08-23 11:00:00,103.0,103.04,102.99,103.02,21227.0,95.8289,95.8662,95.8196,95.8476,21227.0
2021-08-23 11:10:00,103.03,103.06,103.02,103.02,22321.0,95.8569,95.8848,95.8476,95.8476,22321.0
2021-08-23 11:20:00,103.03,103.04,103.01,103.02,35086.0,95.8569,95.8662,95.8382,95.8476,35086.0
2021-08-23 11:30:00,103.03,103.05,103.03,103.04,3717.0,95.8569,95.8755,95.8569,95.8662,3717.0
2021-08-23 11:40:00,103.05,103.05,103.04,103.04,4725.0,95.8755,95.8755,95.8662,95.8662,4725.0
2021-08-23 11:50:00,103.05,103.09,103.05,103.08,6101.0,95.8755,95.9127,95.8755,95.9034,6101.0
2021-08-23 12:00:00,103.09,103.13,103.09,103.13,8300.0,95.9127,95.9499,95.9127,95.9499,8300.0
2021-08-23 12:10:00,103.14,103.14,103.09,103.1,10991.0,95.9592,95.9592,95.9127,95.922,10991.0
2021-08-23 12:20:00,103.1,103.12,103.09,103.12,34191.0,95.922,95.9406,95.9127,95.9406,34191.0
2021-08-23 12:30:00,103.12,103.15,103.12,103.14,30669.0,95.9406,95.9685,95.9406,95.9592,30669.0
2021-08-23 12:40:00,103.14,103.16,103.1,103.1,25409.0,95.9592,95.9778,95.922,95.922,25409.0
2021-08-23 12:50:00,103.1,103.19,103.1,103.19,7331.0,95.922,96.0057,95.922,96.0057,7331.0
2021-08-23 13:00:00,103.18,103.21,103.17,103.21,15025.0,95.9964,96.0243,95.9871,96.0243,15025.0
2021-08-23 13:10:00,103.22,103.22,103.19,103.19,10364.0,96.0336,96.0336,96.0057,96.0057,10364.0
2021-08-23 13:20:00,103.17,103.18,103.12,103.14,24341.0,95.9871,95.9964,95.9406,95.9592,24341.0
2021-08-23 13:30:00,103.14,103.17,103.09,103.09,48146.0,95.9592,95.9871,95.9127,95.9127,48146.0
2021-08-23 13:40:00,103.1,103.16,103.1,103.16,7945.0,95.922,95.9778,95.922,95.9778,7945.0
2021-08-23 13:50:00,103.15,103.16,103.14,103.14,11359.0,95.9685,95.9778,95.9592,95.9592,11359.0
2021-08-23 14:00:00,103.15,103.19,103.14,103.18,9327.0,95.9685,96.0057,95.9592,95.9964,9327.0
2021-08-23 14:10:00,103.19,103.2,103.14,103.18,13285.0,96.0057,96.015,95.9592,95.9964,13285.0
2021-08-23 14:20:00,103.19,103.2,103.17,103.17,22320.0,96.0057,96.015,95.9871,95.9871,22320.0
2021-08-23 14:30:00,103.17,103.21,103.16,103.21,10135.0,95.9871,96.0243,95.9778,96.0243,10135.0
2021-08-23 14:40:00,103.22,103.23,103.2,103.23,15644.0,96.0336,96.0429,96.015,96.0429,15644.0
2021-08-23 14:50:00,103.23,103.25,103.22,103.24,21027.0,96.0429,96.0615,96.0336,96.0522,21027.0
2021-08-23 15:00:00,103.23,103.24,103.2,103.21,92875.0,96.0429,96.0522,96.015,96.0243,92875.0
2021-08-23 15:10:00,103.2,103.2,103.17,103.18,6820.0,96.015,96.015,95.9871,95.9964,6820.0
2021-08-23 15:20:00,103.17,103.2,103.14,103.19,18262.0,95.9871,96.015,95.9592,96.0057,18262.0
2021-08-23 15:30:00,103.19,103.23,103.17,103.18,42165.0,96.0057,96.0429,95.9871,95.9964,42165.0
2021-08-23 15:40:00,103.17,103.19,103.14,103.16,35641.0,95.9871,96.0057,95.9592,95.9778,35641.0
2021-08-23 15:50:00,103.17,103.19,103.05,103.08,155491.0,95.9871,96.0057,95.8755,95.9034,155491.0
2021-08-24 09:30:00,103.4,103.45,103.3,103.43,54507.0,96.2011,96.2476,96.1081,96.229,54507.0
2021-08-24 09:40:00,103.43,103.51,103.43,103.51,37000.0,96.229,96.3034,96.229,96.3034,37000.0
2021-08-24 09:50:00,103.51,103.55,103.48,103.5,41013.0,96.3034,96.3407,96.2755,96.2941,41013.0
2021-08-24 10:00:00,103.5,103.54,103.44,103.49,40250.0,96.2941,96.3313,96.2383,96.2848,40250.0
2021-08-24 10:10:00,103.49,103.57,103.48,103.57,12948.0,96.2848,96.3593,96.2755,96.3593,12948.0
2021-08-24 10:20:00,103.56,103.6,103.55,103.6,19095.0,96.35,96.3872,96.3407,96.3872,19095.0
2021-08-24 10:30:00,103.6,103.65,103.57,103.65,26487.0,96.3872,96.4337,96.3593,96.4337,26487.0
2021-08-24 10:40:00,103.65,103.65,103.6,103.62,107729.0,96.4337,96.4337,96.3872,96.4058,107729.0
2021-08-24 10:50:00,103.63,103.65,103.58,103.61,17730.0,96.4151,96.4337,96.3686,96.3965,17730.0
2021-08-24 11:00:00,103.61,103.63,103.58,103.63,16707.0,96.3965,96.4151,96.3686,96.4151,16707.0
2021-08-24 11:10:00,103.63,103.66,103.61,103.64,61329.0,96.4151,96.443,96.3965,96.4244,61329.0
2021-08-24 11:20:00,103.64,103.65,103.54,103.54,34012.0,96.4244,96.4337,96.3313,96.3313,34012.0
2021-08-24 11:30:00,103.54,103.55,103.49,103.52,21530.0,96.3313,96.3407,96.2848,96.3127,21530.0
2021-08-24 11:40:00,103.52,103.54,103.5,103.52,25965.0,96.3127,96.3313,96.2941,96.3127,25965.0
2021-08-24 11:50:00,103.52,103.55,103.51,103.54,15499.0,96.3127,96.3407,96.3034,96.3313,15499.0
2021-08-24 12:00:00,103.54,103.54,103.49,103.52,38444.0,96.3313,96.3313,96.2848,96.3127,38444.0
2021-08-24 12:10:00,103.53,103.54,103.5,103.52,16289.0,96.322,96.3313,96.2941,96.3127,16289.0
2021-08-24 12:20:00,103.51,103.51,103.48,103.49,15033.0,96.3034,96.3034,96.2755,96.2848,15033.0
2021-08-24 12:30:00,103.48,103.53,103.47,103.53,17928.0,96.2755,96.322,96.2662,96.322,17928.0
2021-08-24 12:40:00,103.53,103.55,103.52,103.54,15486.0,96.322,96.3407,96.3127,96.3313,15486.0
2021-08-24 12:50:00,103.53,103.55,103.47,103.55,426137.0,96.322,96.3407,96.2662,96.3407,426137.0
2021-08-24 13:00:00,103.54,103.58,103.54,103.56,65784.0,96.3313,96.3686,96.3313,96.35,65784.0
2021-08-24 13:10:00,103.56,103.57,103.55,103.57,59825.0,96.35,96.3593,96.3407,96.3593,59825.0
2021-08-24 13:20:00,103.56,103.56,103.54,103.56,95493.0,96.35,96.35,96.3313,96.35,95493.0
2021-08-24 13:30:00,103.56,103.58,103.54,103.58,266804.0,96.35,96.3686,96.3313,96.3686,266804.0
2021-08-24 13:40:00,103.58,103.59,103.57,103.58,85884.0,96.3686,96.3779,96.3593,96.3686,85884.0
2021-08-24 13:50:00,103.58,103.6,103.57,103.59,50237.0,96.3686,96.3872,96.3593,96.3779,50237.0
2021-08-24 14:00:00,103.6,103.61,103.58,103.6,63204.0,96.3872,96.3965,96.3686,96.3872,63204.0
2021-08-24 14:10:00,103.6,103.61,103.6,103.61,56476.0,96.3872,96.3965,96.3872,96.3965,56476.0
2021-08-24 14:20:00,103.61,103.62,103.6,103.62,107148.0,96.3965,96.4058,96.3872,96.4058,107148.0
2021-08-24 14:30:00,103.62,103.64,103.61,103.63,41188.0,96.4058,96.4244,96.3965,96.4151,41188.0
2021-08-24 14:40:00,103.63,103.64,103.62,103.64,31618.0,96.4151,96.4244,96.4058,96.4244,31618.0
2021-08-24 14:50:00,103.64,103.65,103.63,103.65,46460.0,96.4244,96.4337,96.4151,96.4337,46460.0
2021-08-24 15:00:00,103.66,103.66,103.62,103.63,43403.0,96.443,96.443,96.4058,96.4151,43403.0
2021-08-24 15:10:00,103.64,103.67,103.63,103.66,58255.0,96.4244,96.4523,96.4151,96.443,58255.0
2021-08-24 15:20:00,103.66,103.67,103.64,103.65,58587.0,96.443,96.4523,96.4244,96.4337,58587.0
2021-08-24 15:30:00,103.66,103.66,103.59,103.59,89549.0,96.443,96.443,96.3779,96.3779,89549.0
2021-08-24 15:40:00,103.59,103.6,103.55,103.56,93959.0,96.3779,96.3872,96.3407,96.35,93959.0
2021-08-24 15:50:00,103.55,103.56,103.5,103.53,289834.0,96.3407,96.35,96.2941,96.322,289834.0
2021-08-25 09:30:00,103.47,103.53,103.39,103.44,509940.0,96.2662,96.322,96.1918,96.2383,509940.0
2021-08-25 09:40:00,103.43,103.48,103.42,103.45,262014.0,96.229,96.2755,96.2197,96.2476,262014.0
2021-08-25 09:50:00,103.46,103.49,103.39,103.49,397825.0,96.2569,96.2848,96.1918,96.2848,397825.0
2021-08-25 10:00:00,103.5,103.52,103.45,103.46,110631.0,96.2941,96.3127,96.2476,96.2569,110631.0
2021-08-25 10:10:00,103.46,103.53,103.46,103.51,165006.0,96.2569,96.322,96.2569,96.3034,165006.0
2021-08-25 10:20:00,103.51,103.53,103.47,103.48,157170.0,96.3034,96.322,96.2662,96.2755,157170.0
2021-08-25 10:30:00,103.47,103.52,103.44,103.51,36058.0,96.2662,96.3127,96.2383,96.3034,36058.0
2021-08-25 10:40:00,103.51,103.54,103.49,103.52,89318.0,96.3034,96.3313,96.2848,96.3127,89318.0
2021-08-25 10:50:00,103.52,103.55,103.5,103.51,29125.0,96.3127,96.3407,96.2941,96.3034,29125.0
2021-08-25 11:00:00,103.52,103.56,103.52,103.54,68987.0,96.3127,96.35,96.3127,96.3313,68987.0
2021-08-25 11:10:00,103.53,103.59,103.52,103.58,138660.0,96.322,96.3779,96.3127,96.3686,138660.0
2021-08-25 11:20:00,103.58,103.61,103.56,103.61,62744.0,96.3686,96.3965,96.35,96.3965,62744.0
2021-08-25 11:30:00,103.61,103.64,103.6,103.6,40795.0,96.3965,96.4244,96.3872,96.3872,40795.0
2021-08-25 11:40:00,103.61,103.67,103.6,103.67,30563.0,96.3965,96.4523,96.3872,96.4523,30563.0
2021-08-25 11:50:00,103.67,103.71,103.67,103.69,67537.0,96.4523,96.4895,96.4523,96.4709,67537.0
2021-08-25 12:00:00,103.69,103.7,103.68,103.7,38343.0,96.4709,96.4802,96.4616,96.4802,38343.0
2021-08-25 12:10:00,103.7,103.72,103.68,103.69,17170.0,96.4802,96.4988,96.4616,96.4709,17170.0
2021-08-25 12:20:00,103.69,103.73,103.69,103.72,24250.0,96.4709,96.5081,96.4709,96.4988,24250.0
2021-08-25 12:30:00,103.72,103.72,103.7,103.71,54192.0,96.4988,96.4988,96.4802,96.4895,54192.0
2021-08-25 12:40:00,103.71,103.72,103.67,103.67,266737.0,96.4895,96.4988,96.4523,96.4523,266737.0
2021-08-25 12:50:00,103.67,103.71,103.66,103.68,375743.0,96.4523,96.4895,96.443,96.4616,375743.0
2021-08-25 13:00:00,103.69,103.69,103.64,103.65,292232.0,96.4709,96.4709,96.4244,96.4337,292232.0
2021-08-25 13:10:00,103.65,103.66,103.64,103.65,303052.0,96.4337,96.443,96.4244,96.4337,303052.0
2021-08-25 13:20:00,103.65,103.66,103.62,103.62,282145.0,96.4337,96.443,96.4058,96.4058,282145.0
2021-08-25 13:30:00,103.63,103.66,103.62,103.65,323931.0,96.4151,96.443,96.4058,96.4337,323931.0
2021-08-25 13:40:00,103.65,103.67,103.65,103.66,283609.0,96.4337,96.4523,96.4337,96.443,283609.0
2021-08-25 13:50:00,103.66,103.66,103.64,103.65,273361.0,96.443,96.443,96.4244,96.4337,273361.0
2021-08-25 14:00:00,103.65,103.69,103.64,103.68,324305.0,96.4337,96.4709,96.4244,96.4616,324305.0
2021-08-25 14:10:00,103.68,103.71,103.68,103.69,258842.0,96.4616,96.4895,96.4616,96.4709,258842.0
2021-08-25 14:20:00,103.69,103.7,103.68,103.7,291752.0,96.4709,96.4802,96.4616,96.4802,291752.0
2021-08-25 14:30:00,103.7,103.71,103.65,103.66,274844.0,96.4802,96.4895,96.4337,96.443,274844.0
2021-08-25 14:40:00,103.66,103.7,103.65,103.68,228461.0,96.443,96.4802,96.4337,96.4616,228461.0
2021-08-25 14:50:00,103.68,103.71,103.67,103.7,235877.0,96.4616,96.4895,96.4523,96.4802,235877.0
2021-08-25 15:00:00,103.7,103.7,103.66,103.68,272248.0,96.4802,96.4802,96.443,96.4616,272248.0
2021-08-25 15:10:00,103.68,103.69,103.62,103.64,285398.0,96.4616,96.4709,96.4058,96.4244,285398.0
2021-08-25 15:20:00,103.64,103.68,103.63,103.68,279548.0,96.4244,96.4616,96.4151,96.4616,279548.0
2021-08-25 15:30:00,103.68,103.71,103.67,103.69,286341.0,96.4616,96.4895,96.4523,96.4709,286341.0
2021-08-25 15:40:00,103.69,103.75,103.66,103.69,340177.0,96.4709,96.5267,96.443,96.4709,340177.0
2021-08-25 15:50:00,103.69,103.73,103.66,103.66,156541.0,96.4709,96.5081,96.443,96.443,156541.0
2021-08-26 09:30:00,103.4,103.52,103.4,103.43,92148.0,96.2011,96.3127,96.2011,96.229,92148.0
2021-08-26 09:40:00,103.43,103.53,103.42,103.48,14898.0,96.229,96.322,96.2197,96.2755,14898.0
2021-08-26 09:50:00,103.48,103.48,103.42,103.42,13274.0,96.2755,96.2755,96.2197,96.2197,13274.0
2021-08-26 10:00:00,103.41,103.47,103.41,103.46,72240.0,96.2104,96.2662,96.2104,96.2569,72240.0
2021-08-26 10:10:00,103.45,103.51,103.45,103.48,45293.0,96.2476,96.3034,96.2476,96.2755,45293.0
2021-08-26 10:20:00,103.47,103.47,103.08,103.28,121007.0,96.2662,96.2662,95.9034,96.0894,121007.0
2021-08-26 10:30:00,103.28,103.35,103.2,103.21,75537.0,96.0894,96.1546,96.015,96.0243,75537.0
2021-08-26 10:40:00,103.2,103.21,103.09,103.14,65769.0,96.015,96.0243,95.9127,95.9592,65769.0
2021-08-26 10:50:00,103.15,103.17,103.06,103.13,86689.0,95.9685,95.9871,95.8848,95.9499,86689.0
2021-08-26 11:00:00,103.11,103.17,102.97,103.16,143178.0,95.9313,95.9871,95.801,95.9778,143178.0
2021-08-26 11:10:00,103.16,103.3,103.15,103.28,130445.0,95.9778,96.1081,95.9685,96.0894,130445.0
2021-08-26 11:20:00,103.29,103.35,103.26,103.29,80396.0,96.0988,96.1546,96.0708,96.0988,80396.0
2021-08-26 11:30:00,103.29,103.31,103.22,103.3,73901.0,96.0988,96.1174,96.0336,96.1081,73901.0
2021-08-26 11:40:00,103.31,103.34,103.2,103.22,79520.0,96.1174,96.1453,96.015,96.0336,79520.0
2021-08-26 11:50:00,103.22,103.3,103.22,103.3,80607.0,96.0336,96.1081,96.0336,96.1081,80607.0
2021-08-26 12:00:00,103.3,103.4,103.29,103.38,53517.0,96.1081,96.2011,96.0988,96.1825,53517.0
2021-08-26 12:10:00,103.39,103.4,103.37,103.38,58550.0,96.1918,96.2011,96.1732,96.1825,58550.0
2021-08-26 12:20:00,103.38,103.4,103.37,103.38,54109.0,96.1825,96.2011,96.1732,96.1825,54109.0
2021-08-26 12:30:00,103.38,103.4,103.34,103.38,77682.0,96.1825,96.2011,96.1453,96.1825,77682.0
2021-08-26 12:40:00,103.38,103.39,103.35,103.36,43328.0,96.1825,96.1918,96.1546,96.1639,43328.0
2021-08-26 12:50:00,103.36,103.37,103.31,103.33,75574.0,96.1639,96.1732,96.1174,96.136,75574.0
2021-08-26 13:00:00,103.34,103.35,103.3,103.34,45631.0,96.1453,96.1546,96.1081,96.1453,45631.0
2021-08-26 13:10:00,103.34,103.37,103.33,103.33,65202.0,96.1453,96.1732,96.136,96.136,65202.0
2021-08-26 13:20:00,103.32,103.32,103.22,103.27,30480.0,96.1267,96.1267,96.0336,96.0801,30480.0
2021-08-26 13:30:00,103.26,103.31,103.26,103.3,46872.0,96.0708,96.1174,96.0708,96.1081,46872.0
2021-08-26 13:40:00,103.3,103.33,103.28,103.28,51254.0,96.1081,96.136,96.0894,96.0894,51254.0
2021-08-26 13:50:00,103.28,103.31,103.27,103.29,46986.0,96.0894,96.1174,96.0801,96.0988,46986.0
2021-08-26 14:00:00,103.28,103.28,103.16,103.16,49590.0,96.0894,96.0894,95.9778,95.9778,49590.0
2021-08-26 14:10:00,103.16,103.18,103.13,103.14,57673.0,95.9778,95.9964,95.9499,95.9592,57673.0
2021-08-26 14:20:00,103.14,103.21,103.14,103.19,63618.0,95.9592,96.0243,95.9592,96.0057,63618.0
2021-08-26 14:30:00,103.18,103.21,103.16,103.2,66995.0,95.9964,96.0243,95.9778,96.015,66995.0
2021-08-26 14:40:00,103.2,103.2,103.12,103.12,43017.0,96.015,96.015,95.9406,95.9406,43017.0
2021-08-26 14:50:00,103.12,103.15,103.08,103.09,78268.0,95.9406,95.9685,95.9034,95.9127,78268.0
2021-08-26 15:00:00,103.08,103.09,102.95,102.99,81194.0,95.9034,95.9127,95.7824,95.8196,81194.0
2021-08-26 15:10:00,103.0,103.12,102.95,103.12,119975.0,95.8289,95.9406,95.7824,95.9406,119975.0
2021-08-26 15:20:00,103.13,103.13,103.01,103.05,81909.0,95.9499,95.9499,95.8382,95.8755,81909.0
2021-08-26 15:30:00,103.04,103.11,103.01,103.03,122173.0,95.8662,95.9313,95.8382,95.8569,122173.0
2021-08-26 15:40:00,103.04,103.12,102.98,103.03,102468.0,95.8662,95.9406,95.8103,95.8569,102468.0
2021-08-26 15:50:00,103.04,103.09,102.99,103.0,204040.0,95.8662,95.9127,95.8196,95.8289,204040.0
2021-08-27 09:30:00,103.17,103.28,103.17,103.27,159197.0,95.9871,96.0894,95.9871,96.0801,159197.0
2021-08-27 09:40:00,103.27,103.44,103.23,103.36,53067.0,96.0801,96.2383,96.0429,96.1639,53067.0
2021-08-27 09:50:00,103.36,103.43,103.34,103.38,174662.0,96.1639,96.229,96.1453,96.1825,174662.0
2021-08-27 10:00:00,103.37,103.68,103.24,103.61,97984.0,96.1732,96.4616,96.0522,96.3965,97984.0
2021-08-27 10:10:00,103.65,103.85,103.65,103.84,60569.0,96.4337,96.6198,96.4337,96.6105,60569.0
2021-08-27 10:20:00,103.87,103.88,103.68,103.73,51712.0,96.6384,96.6477,96.4616,96.5081,51712.0
2021-08-27 10:30:00,103.76,103.79,103.72,103.75,27769.0,96.536,96.5639,96.4988,96.5267,27769.0
2021-08-27 10:40:00,103.74,103.82,103.7,103.81,48338.0,96.5174,96.5919,96.4802,96.5825,48338.0
2021-08-27 10:50:00,103.82,103.88,103.81,103.85,89101.0,96.5919,96.6477,96.5825,96.6198,89101.0
2021-08-27 11:00:00,103.85,103.88,103.84,103.86,210287.0,96.6198,96.6477,96.6105,96.6291,210287.0
2021-08-27 11:10:00,103.86,103.87,103.81,103.85,40705.0,96.6291,96.6384,96.5825,96.6198,40705.0
2021-08-27 11:20:00,103.85,103.87,103.78,103.79,53612.0,96.6198,96.6384,96.5546,96.5639,53612.0
2021-08-27 11:30:00,103.79,103.87,103.78,103.87,34604.0,96.5639,96.6384,96.5546,96.6384,34604.0
2021-08-27 11:40:00,103.87,103.92,103.86,103.91,36958.0,96.6384,96.6849,96.6291,96.6756,36958.0
2021-08-27 11:50:00,103.91,103.96,103.89,103.94,35906.0,96.6756,96.7221,96.657,96.7035,35906.0
2021-08-27 12:00:00,103.95,103.96,103.92,103.92,58033.0,96.7128,96.7221,96.6849,96.6849,58033.0
2021-08-27 12:10:00,103.93,103.93,103.88,103.89,15230.0,96.6942,96.6942,96.6477,96.657,15230.0
2021-08-27 12:20:00,103.89,103.93,103.88,103.92,42122.0,96.657,96.6942,96.6477,96.6849,42122.0
2021-08-27 12:30:00,103.92,103.96,103.91,103.94,53837.0,96.6849,96.7221,96.6756,96.7035,53837.0
2021-08-27 12:40:00,103.94,103.94,103.92,103.93,33418.0,96.7035,96.7035,96.6849,96.6942,33418.0
2021-08-27 12:50:00,103.94,103.96,103.92,103.96,38737.0,96.7035,96.7221,96.6849,96.7221,38737.0
2021-08-27 13:00:00,103.97,103.98,103.96,103.98,34399.0,96.7314,96.7407,96.7221,96.7407,34399.0
2021-08-27 13:10:00,103.97,103.98,103.95,103.96,28966.0,96.7314,96.7407,96.7128,96.7221,28966.0
2021-08-27 13:20:00,103.96,103.99,103.96,103.98,37682.0,96.7221,96.75,96.7221,96.7407,37682.0
2021-08-27 13:30:00,103.98,104.01,103.98,104.0,25082.0,96.7407,96.7686,96.7407,96.7593,25082.0
2021-08-27 13:40:00,104.0,104.0,103.97,103.98,30453.0,96.7593,96.7593,96.7314,96.7407,30453.0
2021-08-27 13:50:00,103.97,103.98,103.96,103.97,36818.0,96.7314,96.7407,96.7221,96.7314,36818.0
2021-08-27 14:00:00,103.97,103.97,103.91,103.91,33072.0,96.7314,96.7314,96.6756,96.6756,33072.0
2021-08-27 14:10:00,103.91,103.93,103.9,103.91,29212.0,96.6756,96.6942,96.6663,96.6756,29212.0
2021-08-27 14:20:00,103.92,103.94,103.91,103.94,32803.0,96.6849,96.7035,96.6756,96.7035,32803.0
2021-08-27 14:30:00,103.94,103.97,103.93,103.95,51599.0,96.7035,96.7314,96.6942,96.7128,51599.0
2021-08-27 14:40:00,103.96,103.96,103.94,103.95,20569.0,96.7221,96.7221,96.7035,96.7128,20569.0
2021-08-27 14:50:00,103.95,103.96,103.94,103.95,46952.0,96.7128,96.7221,96.7035,96.7128,46952.0
2021-08-27 15:00:00,103.95,103.98,103.94,103.97,23820.0,96.7128,96.7407,96.7035,96.7314,23820.0
2021-08-27 15:10:00,103.97,104.02,103.96,104.02,42614.0,96.7314,96.7779,96.7221,96.7779,42614.0
2021-08-27 15:20:00,104.02,104.03,104.0,104.0,67960.0,96.7779,96.7872,96.7593,96.7593,67960.0
2021-08-27 15:30:00,104.0,104.0,103.96,103.97,43308.0,96.7593,96.7593,96.7221,96.7314,43308.0
2021-08-27 15:40:00,103.96,104.04,103.96,103.99,137079.0,96.7221,96.7965,96.7221,96.75,137079.0
2021-08-27 15:50:00,103.99,104.02,103.93,103.98,240551.0,96.75,96.7779,96.6942,96.7407,240551.0
2021-08-30 09:30:00,104.15,104.15,104.01,104.06,56576.0,96.8989,96.8989,96.7686,96.8151,56576.0
2021-08-30 09:40:00,104.06,104.06,103.97,104.02,48558.0,96.8151,96.8151,96.7314,96.7779,48558.0
2021-08-30 09:50:00,104.02,104.11,104.0,104.09,19283.0,96.7779,96.8617,96.7593,96.8431,19283.0
2021-08-30 10:00:00,104.1,104.14,104.06,104.11,34215.0,96.8524,96.8896,96.8151,96.8617,34215.0
2021-08-30 10:10:00,104.1,104.16,104.07,104.15,23391.0,96.8524,96.9082,96.8244,96.8989,23391.0
2021-08-30 10:20:00,104.15,104.23,104.15,104.23,18133.0,96.8989,96.9733,96.8989,96.9733,18133.0
2021-08-30 10:30:00,104.22,104.29,104.22,104.29,40760.0,96.964,97.0291,96.964,97.0291,40760.0
2021-08-30 10:40:00,104.3,104.35,104.29,104.34,22229.0,97.0384,97.085,97.0291,97.0756,22229.0
2021-08-30 10:50:00,104.34,104.37,104.32,104.37,9839.0,97.0756,97.1036,97.057,97.1036,9839.0
2021-08-30 11:00:00,104.36,104.38,104.33,104.37,48414.0,97.0943,97.1129,97.0663,97.1036,48414.0
2021-08-30 11:10:00,104.37,104.41,104.35,104.35,8827.0,97.1036,97.1408,97.085,97.085,8827.0
2021-08-30 11:20:00,104.34,104.37,104.34,104.35,23025.0,97.0756,97.1036,97.0756,97.085,23025.0
2021-08-30 11:30:00,104.36,104.39,104.36,104.38,4574.0,97.0943,97.1222,97.0943,97.1129,4574.0
2021-08-30 11:40:00,104.37,104.39,104.35,104.39,8930.0,97.1036,97.1222,97.085,97.1222,8930.0
2021-08-30 11:50:00,104.39,104.42,104.39,104.4,8655.0,97.1222,97.1501,97.1222,97.1315,8655.0
2021-08-30 12:00:00,104.41,104.41,104.36,104.37,21011.0,97.1408,97.1408,97.0943,97.1036,21011.0
2021-08-30 12:10:00,104.37,104.39,104.35,104.35,3550.0,97.1036,97.1222,97.085,97.085,3550.0
2021-08-30 12:20:00,104.34,104.36,104.33,104.34,4013.0,97.0756,97.0943,97.0663,97.0756,4013.0
2021-08-30 12:30:00,104.35,104.37,104.33,104.37,2300.0,97.085,97.1036,97.0663,97.1036,2300.0
2021-08-30 12:40:00,104.37,104.38,104.37,104.37,2639.0,97.1036,97.1129,97.1036,97.1036,2639.0
2021-08-30 12:50:00,104.36,104.39,104.36,104.39,3294.0,97.0943,97.1222,97.0943,97.1222,3294.0
2021-08-30 13:00:00,104.38,104.39,104.36,104.38,3000.0,97.1129,97.1222,97.0943,97.1129,3000.0
2021-08-30 13:10:00,104.39,104.4,104.38,104.38,7352.0,97.1222,97.1315,97.1129,97.1129,7352.0
2021-08-30 13:20:00,104.37,104.4,104.37,104.39,23777.0,97.1036,97.1315,97.1036,97.1222,23777.0
2021-08-30 13:30:00,104.39,104.4,104.38,104.39,11343.0,97.1222,97.1315,97.1129,97.1222,11343.0
2021-08-30 13:40:00,104.4,104.43,104.4,104.42,7152.0,97.1315,97.1594,97.1315,97.1501,7152.0
2021-08-30 13:50:00,104.42,104.43,104.41,104.42,6650.0,97.1501,97.1594,97.1408,97.1501,6650.0
2021-08-30 14:00:00,104.42,104.44,104.4,104.42,8357.0,97.1501,97.1687,97.1315,97.1501,8357.0
2021-08-30 14:10:00,104.41,104.45,104.4,104.42,14572.0,97.1408,97.178,97.1315,97.1501,14572.0
2021-08-30 14:20:00,104.42,104.42,104.41,104.42,5912.0,97.1501,97.1501,97.1408,97.1501,5912.0
2021-08-30 14:30:00,104.42,104.42,104.39,104.39,4891.0,97.1501,97.1501,97.1222,97.1222,4891.0
2021-08-30 14:40:00,104.39,104.41,104.38,104.4,9963.0,97.1222,97.1408,97.1129,97.1315,9963.0
2021-08-30 14:50:00,104.4,104.44,104.4,104.43,13311.0,97.1315,97.1687,97.1315,97.1594,13311.0
2021-08-30 15:00:00,104.44,104.45,104.43,104.44,22374.0,97.1687,97.178,97.1594,97.1687,22374.0
2021-08-30 15:10:00,104.44,104.44,104.39,104.4,21258.0,97.1687,97.1687,97.1222,97.1315,21258.0
2021-08-30 15:20:00,104.4,104.42,104.36,104.38,23179.0,97.1315,97.1501,97.0943,97.1129,23179.0
2021-08-30 15:30:00,104.37,104.37,104.33,104.34,47718.0,97.1036,97.1036,97.0663,97.0756,47718.0
2021-08-30 15:40:00,104.34,104.34,104.29,104.33,53646.0,97.0756,97.0756,97.0291,97.0663,53646.0
2021-08-30 15:50:00,104.33,104.33,104.26,104.28,156628.0,97.0663,97.0663,97.0012,97.0198,156628.0
2021-08-31 09:30:00,104.5,104.5,104.33,104.42,105782.0,97.2245,97.2245,97.0663,97.1501,105782.0
2021-08-31 09:40:00,104.42,104.44,104.34,104.39,38220.0,97.1501,97.1687,97.0756,97.1222,38220.0
2021-08-31 09:50:00,104.38,104.38,104.22,104.25,43401.0,97.1129,97.1129,96.964,96.9919,43401.0
2021-08-31 10:00:00,104.24,104.37,104.24,104.37,38380.0,96.9826,97.1036,96.9826,97.1036,38380.0
2021-08-31 10:10:00,104.36,104.41,104.34,104.4,46226.0,97.0943,97.1408,97.0756,97.1315,46226.0
2021-08-31 10:20:00,104.39,104.39,104.29,104.33,24662.0,97.1222,97.1222,97.0291,97.0663,24662.0
2021-08-31 10:30:00,104.34,104.39,104.3,104.39,40740.0,97.0756,97.1222,97.0384,97.1222,40740.0
2021-08-31 10:40:00,104.39,104.41,104.36,104.37,42514.0,97.1222,97.1408,97.0943,97.1036,42514.0
2021-08-31 10:50:00,104.36,104.37,104.32,104.34,26633.0,97.0943,97.1036,97.057,97.0756,26633.0
2021-08-31 11:00:00,104.35,104.38,104.28,104.34,39163.0,97.085,97.1129,97.0198,97.0756,39163.0
2021-08-31 11:10:00,104.34,104.41,104.29,104.4,34639.0,97.0756,97.1408,97.0291,97.1315,34639.0
2021-08-31 11:20:00,104.4,104.44,104.35,104.37,42695.0,97.1315,97.1687,97.085,97.1036,42695.0
2021-08-31 11:30:00,104.37,104.44,104.35,104.43,25479.0,97.1036,97.1687,97.085,97.1594,25479.0
2021-08-31 11:40:00,104.42,104.47,104.42,104.46,18072.0,97.1501,97.1966,97.1501,97.1873,18072.0
2021-08-31 11:50:00,104.47,104.47,104.43,104.44,20361.0,97.1966,97.1966,97.1594,97.1687,20361.0
2021-08-31 12:00:00,104.44,104.45,104.41,104.44,21156.0,97.1687,97.178,97.1408,97.1687,21156.0
2021-08-31 12:10:00,104.43,104.43,104.4,104.41,18106.0,97.1594,97.1594,97.1315,97.1408,18106.0
2021-08-31 12:20:00,104.41,104.48,104.4,104.48,38300.0,97.1408,97.2059,97.1315,97.2059,38300.0
2021-08-31 12:30:00,104.48,104.48,104.45,104.47,26628.0,97.2059,97.2059,97.178,97.1966,26628.0
2021-08-31 12:40:00,104.46,104.47,104.44,104.44,25122.0,97.1873,97.1966,97.1687,97.1687,25122.0
2021-08-31 12:50:00,104.45,104.46,104.43,104.46,23207.0,97.178,97.1873,97.1594,97.1873,23207.0
2021-08-31 13:00:00,104.45,104.45,104.4,104.4,30779.0,97.178,97.178,97.1315,97.1315,30779.0
2021-08-31 13:10:00,104.39,104.41,104.37,104.37,27944.0,97.1222,97.1408,97.1036,97.1036,27944.0
2021-08-31 13:20:00,104.37,104.37,104.3,104.33,55552.0,97.1036,97.1036,97.0384,97.0663,55552.0
2021-08-31 13:30:00,104.33,104.35,104.31,104.34,58192.0,97.0663,97.085,97.0477,97.0756,58192.0
2021-08-31 13:40:00,104.35,104.38,104.34,104.37,59288.0,97.085,97.1129,97.0756,97.1036,59288.0
2021-08-31 13:50:00,104.37,104.4,104.36,104.4,54479.0,97.1036,97.1315,97.0943,97.1315,54479.0
2021-08-31 14:00:00,104.39,104.4,104.35,104.36,82601.0,97.1222,97.1315,97.085,97.0943,82601.0
2021-08-31 14:10:00,104.36,104.39,104.34,104.36,129276.0,97.0943,97.1222,97.0756,97.0943,129276.0
2021-08-31 14:20:00,104.37,104.38,104.34,104.36,147462.0,97.1036,97.1129,97.0756,97.0943,147462.0
2021-08-31 14:30:00,104.36,104.39,104.35,104.37,516677.0,97.0943,97.1222,97.085,97.1036,516677.0
2021-08-31 14:40:00,104.37,104.37,104.29,104.31,241734.0,97.1036,97.1036,97.0291,97.0477,241734.0
2021-08-31 14:50:00,104.31,104.4,104.3,104.39,267931.0,97.0477,97.1315,97.0384,97.1222,267931.0
2021-08-31 15:00:00,104.39,104.39,104.31,104.31,205123.0,97.1222,97.1222,97.0477,97.0477,205123.0
2021-08-31 15:10:00,104.32,104.32,104.28,104.29,234756.0,97.057,97.057,97.0198,97.0291,234756.0
2021-08-31 15:20:00,104.28,104.29,104.23,104.24,245806.0,97.0198,97.0291,96.9733,96.9826,245806.0
2021-08-31 15:30:00,104.24,104.31,104.23,104.31,343304.0,96.9826,97.0477,96.9733,97.0477,343304.0
2021-08-31 15:40:00,104.3,104.34,104.28,104.34,383342.0,97.0384,97.0756,97.0198,97.0756,383342.0
2021-08-31 15:50:00,104.34,104.37,104.26,104.31,808168.0,97.0756,97.1036,97.0012,97.0477,808168.0
2021-09-01 09:30:00,104.7,104.79,104.69,104.77,183212.0,97.4106,97.4943,97.4013,97.4757,183212.0
2021-09-01 09:40:00,104.79,104.84,104.71,104.84,61272.0,97.4943,97.5408,97.4199,97.5408,61272.0
2021-09-01 09:50:00,104.84,104.85,104.69,104.74,57247.0,97.5408,97.5501,97.4013,97.4478,57247.0
2021-09-01 10:00:00,104.74,104.87,104.71,104.83,122452.0,97.4478,97.5688,97.4199,97.5315,122452.0
2021-09-01 10:10:00,104.83,104.84,104.76,104.81,25090.0,97.5315,97.5408,97.4664,97.5129,25090.0
2021-09-01 10:20:00,104.8,104.86,104.78,104.84,35059.0,97.5036,97.5594,97.485,97.5408,35059.0
2021-09-01 10:30:00,104.84,104.89,104.84,104.87,21809.0,97.5408,97.5874,97.5408,97.5688,21809.0
2021-09-01 10:40:00,104.88,104.91,104.86,104.88,21690.0,97.5781,97.606,97.5594,97.5781,21690.0
2021-09-01 10:50:00,104.88,104.92,104.87,104.92,29206.0,97.5781,97.6153,97.5688,97.6153,29206.0
2021-09-01 11:00:00,104.92,104.93,104.84,104.9,31768.0,97.6153,97.6246,97.5408,97.5967,31768.0
2021-09-01 11:10:00,104.9,104.92,104.88,104.89,29230.0,97.5967,97.6153,97.5781,97.5874,29230.0
2021-09-01 11:20:00,104.88,104.88,104.83,104.88,161866.0,97.5781,97.5781,97.5315,97.5781,161866.0
2021-09-01 11:30:00,104.88,104.93,104.86,104.91,30314.0,97.5781,97.6246,97.5594,97.606,30314.0
2021-09-01 11:40:00,104.9,104.91,104.87,104.89,23160.0,97.5967,97.606,97.5688,97.5874,23160.0
2021-09-01 11:50:00,104.9,104.94,104.89,104.93,24062.0,97.5967,97.6339,97.5874,97.6246,24062.0
2021-09-01 12:00:00,104.92,104.99,104.91,104.98,23848.0,97.6153,97.6804,97.606,97.6711,23848.0
2021-09-01 12:10:00,104.98,105.0,104.97,105.0,10469.0,97.6711,97.6897,97.6618,97.6897,10469.0
2021-09-01 12:20:00,104.99,105.03,104.99,105.03,41314.0,97.6804,97.7176,97.6804,97.7176,41314.0
2021-09-01 12:30:00,105.02,105.06,105.01,105.05,12155.0,97.7083,97.7455,97.699,97.7362,12155.0
2021-09-01 12:40:00,105.05,105.05,105.01,105.04,7946.0,97.7362,97.7362,97.699,97.7269,7946.0
2021-09-01 12:50:00,105.05,105.07,105.04,105.06,47835.0,97.7362,97.7548,97.7269,97.7455,47835.0
2021-09-01 13:00:00,105.07,105.07,105.04,105.05,8952.0,97.7548,97.7548,97.7269,97.7362,8952.0
2021-09-01 13:10:00,105.05,105.05,105.02,105.05,29526.0,97.7362,97.7362,97.7083,97.7362,29526.0
2021-09-01 13:20:00,105.05,105.08,105.04,105.07,39529.0,97.7362,97.7641,97.7269,97.7548,39529.0
2021-09-01 13:30:00,105.07,105.09,105.06,105.07,29892.0,97.7548,97.7734,97.7455,97.7548,29892.0
2021-09-01 13:40:00,105.08,105.08,105.04,105.06,53524.0,97.7641,97.7641,97.7269,97.7455,53524.0
2021-09-01 13:50:00,105.07,105.07,105.06,105.07,17758.0,97.7548,97.7548,97.7455,97.7548,17758.0
2021-09-01 14:00:00,105.07,105.08,105.05,105.06,54097.0,97.7548,97.7641,97.7362,97.7455,54097.0
2021-09-01 14:10:00,105.06,105.07,105.03,105.03,60040.0,97.7455,97.7548,97.7176,97.7176,60040.0
2021-09-01 14:20:00,105.02,105.04,104.99,105.0,85527.0,97.7083,97.7269,97.6804,97.6897,85527.0
2021-09-01 14:30:00,105.0,105.01,104.89,104.92,56727.0,97.6897,97.699,97.5874,97.6153,56727.0
2021-09-01 14:40:00,104.92,104.95,104.91,104.91,99473.0,97.6153,97.6432,97.606,97.606,99473.0
2021-09-01 14:50:00,104.91,104.95,104.9,104.94,141549.0,97.606,97.6432,97.5967,97.6339,141549.0
2021-09-01 15:00:00,104.93,104.93,104.83,104.84,103939.0,97.6246,97.6246,97.5315,97.5408,103939.0
2021-09-01 15:10:00,104.84,104.93,104.82,104.92,83614.0,97.5408,97.6246,97.5222,97.6153,83614.0
2021-09-01 15:20:00,104.92,104.94,104.87,104.88,74343.0,97.6153,97.6339,97.5688,97.5781,74343.0
2021-09-01 15:30:00,104.88,104.89,104.81,104.83,371619.0,97.5781,97.5874,97.5129,97.5315,371619.0
2021-09-01 15:40:00,104.83,104.86,104.77,104.83,159406.0,97.5315,97.5594,97.4757,97.5315,159406.0
2021-09-01 15:50:00,104.83,104.85,104.77,104.8,395743.0,97.5315,97.5501,97.4757,97.5036,395743.0
2021-09-02 09:30:00,105.15,105.16,105.08,105.11,52246.0,97.8293,97.8386,97.7641,97.792,52246.0
2021-09-02 09:40:00,105.12,105.22,105.12,105.19,38601.0,97.8013,97.8944,97.8013,97.8665,38601.0
2021-09-02 09:50:00,105.19,105.19,105.1,105.11,23428.0,97.8665,97.8665,97.7827,97.792,23428.0
2021-09-02 10:00:00,105.14,105.15,105.06,105.08,14781.0,97.82,97.8293,97.7455,97.7641,14781.0
2021-09-02 10:10:00,105.07,105.09,105.04,105.06,32818.0,97.7548,97.7734,97.7269,97.7455,32818.0
2021-09-02 10:20:00,105.06,105.17,105.06,105.15,31114.0,97.7455,97.8479,97.7455,97.8293,31114.0
2021-09-02 10:30:00,105.16,105.18,105.14,105.15,22760.0,97.8386,97.8572,97.82,97.8293,22760.0
2021-09-02 10:40:00,105.15,105.22,105.15,105.19,12408.0,97.8293,97.8944,97.8293,97.8665,12408.0
2021-09-02 10:50:00,105.19,105.23,105.19,105.2,10349.0,97.8665,97.9037,97.8665,97.8758,10349.0
2021-09-02 11:00:00,105.21,105.22,105.18,105.18,20142.0,97.8851,97.8944,97.8572,97.8572,20142.0
2021-09-02 11:10:00,105.17,105.25,105.16,105.24,33577.0,97.8479,97.9223,97.8386,97.913,33577.0
2021-09-02 11:20:00,105.26,105.26,105.22,105.24,16081.0,97.9316,97.9316,97.8944,97.913,16081.0
2021-09-02 11:30:00,105.24,105.26,105.23,105.23,18598.0,97.913,97.9316,97.9037,97.9037,18598.0
2021-09-02 11:40:00,105.23,105.25,105.22,105.22,15439.0,97.9037,97.9223,97.8944,97.8944,15439.0
2021-09-02 11:50:00,105.22,105.22,105.19,105.19,20996.0,97.8944,97.8944,97.8665,97.8665,20996.0
2021-09-02 12:00:00,105.19,105.2,105.15,105.16,17042.0,97.8665,97.8758,97.8293,97.8386,17042.0
2021-09-02 12:10:00,105.16,105.16,105.11,105.11,11584.0,97.8386,97.8386,97.792,97.792,11584.0
2021-09-02 12:20:00,105.12,105.14,105.11,105.14,42257.0,97.8013,97.82,97.792,97.82,42257.0
2021-09-02 12:30:00,105.13,105.13,105.09,105.09,5707.0,97.8106,97.8106,97.7734,97.7734,5707.0
2021-09-02 12:40:00,105.09,105.13,105.09,105.09,8042.0,97.7734,97.8106,97.7734,97.7734,8042.0
2021-09-02 12:50:00,105.1,105.15,105.1,105.14,11519.0,97.7827,97.8293,97.7827,97.82,11519.0
2021-09-02 13:00:00,105.15,105.16,105.12,105.12,26549.0,97.8293,97.8386,97.8013,97.8013,26549.0
2021-09-02 13:10:00,105.13,105.13,105.08,105.08,21996.0,97.8106,97.8106,97.7641,97.7641,21996.0
2021-09-02 13:20:00,105.08,105.09,105.02,105.03,20357.0,97.7641,97.7734,97.7083,97.7176,20357.0
2021-09-02 13:30:00,105.03,105.05,105.01,105.02,14526.0,97.7176,97.7362,97.699,97.7083,14526.0
2021-09-02 13:40:00,105.03,105.04,104.96,104.96,13530.0,97.7176,97.7269,97.6525,97.6525,13530.0
2021-09-02 13:50:00,104.95,104.97,104.93,104.96,29127.0,97.6432,97.6618,97.6246,97.6525,29127.0
2021-09-02 14:00:00,104.95,104.95,104.87,104.91,48559.0,97.6432,97.6432,97.5688,97.606,48559.0
2021-09-02 14:10:00,104.91,104.95,104.86,104.95,25732.0,97.606,97.6432,97.5594,97.6432,25732.0
2021-09-02 14:20:00,104.95,104.97,104.89,104.91,13552.0,97.6432,97.6618,97.5874,97.606,13552.0
2021-09-02 14:30:00,104.89,104.94,104.86,104.91,61211.0,97.5874,97.6339,97.5594,97.606,61211.0
2021-09-02 14:40:00,104.9,104.96,104.9,104.95,13469.0,97.5967,97.6525,97.5967,97.6432,13469.0
2021-09-02 14:50:00,104.94,105.02,104.94,105.01,20365.0,97.6339,97.7083,97.6339,97.699,20365.0
2021-09-02 15:00:00,105.01,105.04,104.96,104.97,21881.0,97.699,97.7269,97.6525,97.6618,21881.0
2021-09-02 15:10:00,104.97,105.02,104.93,104.99,55484.0,97.6618,97.7083,97.6246,97.6804,55484.0
2021-09-02 15:20:00,104.98,104.99,104.92,104.94,38787.0,97.6711,97.6804,97.6153,97.6339,38787.0
2021-09-02 15:30:00,104.94,104.96,104.9,104.94,28871.0,97.6339,97.6525,97.5967,97.6339,28871.0
2021-09-02 15:40:00,104.94,104.99,104.91,104.92,58972.0,97.6339,97.6804,97.606,97.6153,58972.0
2021-09-02 15:50:00,104.92,105.09,104.91,105.09,175608.0,97.6153,97.7734,97.606,97.7734,175608.0
2021-09-03 09:30:00,104.98,105.13,104.93,104.99,90178.0,97.6711,97.8106,97.6246,97.6804,90178.0
2021-09-03 09:40:00,104.97,105.07,104.97,105.06,83540.0,97.6618,97.7548,97.6618,97.7455,83540.0
2021-09-03 09:50:00,105.05,105.11,104.94,105.11,45612.0,97.7362,97.792,97.6339,97.792,45612.0
2021-09-03 10:00:00,105.12,105.21,105.06,105.14,90960.0,97.8013,97.8851,97.7455,97.82,90960.0
2021-09-03 10:10:00,105.14,105.25,105.12,105.2,44992.0,97.82,97.9223,97.8013,97.8758,44992.0
2021-09-03 10:20:00,105.2,105.23,105.19,105.21,56113.0,97.8758,97.9037,97.8665,97.8851,56113.0
2021-09-03 10:30:00,105.21,105.26,105.13,105.13,52787.0,97.8851,97.9316,97.8106,97.8106,52787.0
2021-09-03 10:40:00,105.12,105.17,105.11,105.17,54087.0,97.8013,97.8479,97.792,97.8479,54087.0
2021-09-03 10:50:00,105.17,105.22,105.13,105.21,83200.0,97.8479,97.8944,97.8106,97.8851,83200.0
2021-09-03 11:00:00,105.2,105.25,105.18,105.25,29049.0,97.8758,97.9223,97.8572,97.9223,29049.0
2021-09-03 11:10:00,105.25,105.3,105.17,105.2,30176.0,97.9223,97.9688,97.8479,97.8758,30176.0
2021-09-03 11:20:00,105.19,105.25,105.17,105.23,27011.0,97.8665,97.9223,97.8479,97.9037,27011.0
2021-09-03 11:30:00,105.23,105.26,105.2,105.2,9800.0,97.9037,97.9316,97.8758,97.8758,9800.0
2021-09-03 11:40:00,105.2,105.23,105.17,105.22,6800.0,97.8758,97.9037,97.8479,97.8944,6800.0
2021-09-03 11:50:00,105.21,105.22,105.16,105.16,14808.0,97.8851,97.8944,97.8386,97.8386,14808.0
2021-09-03 12:00:00,105.16,105.23,105.14,105.22,20943.0,97.8386,97.9037,97.82,97.8944,20943.0
2021-09-03 12:10:00,105.21,105.23,105.2,105.21,11107.0,97.8851,97.9037,97.8758,97.8851,11107.0
2021-09-03 12:20:00,105.2,105.25,105.19,105.24,10741.0,97.8758,97.9223,97.8665,97.913,10741.0
2021-09-03 12:30:00,105.24,105.25,105.18,105.2,10658.0,97.913,97.9223,97.8572,97.8758,10658.0
2021-09-03 12:40:00,105.2,105.23,105.2,105.2,19623.0,97.8758,97.9037,97.8758,97.8758,19623.0
2021-09-03 12:50:00,105.2,105.24,105.2,105.24,24206.0,97.8758,97.913,97.8758,97.913,24206.0
2021-09-03 13:00:00,105.24,105.31,105.23,105.3,11904.0,97.913,97.9781,97.9037,97.9688,11904.0
2021-09-03 13:10:00,105.31,105.35,105.31,105.35,20753.0,97.9781,98.0153,97.9781,98.0153,20753.0
2021-09-03 13:20:00,105.34,105.35,105.33,105.33,13373.0,98.006,98.0153,97.9967,97.9967,13373.0
2021-09-03 13:30:00,105.33,105.35,105.3,105.34,16601.0,97.9967,98.0153,97.9688,98.006,16601.0
2021-09-03 13:40:00,105.34,105.37,105.33,105.36,14078.0,98.006,98.0339,97.9967,98.0246,14078.0
2021-09-03 13:50:00,105.36,105.37,105.34,105.36,13317.0,98.0246,98.0339,98.006,98.0246,13317.0
2021-09-03 14:00:00,105.37,105.37,105.33,105.35,15807.0,98.0339,98.0339,97.9967,98.0153,15807.0
2021-09-03 14:10:00,105.36,105.38,105.35,105.38,9441.0,98.0246,98.0432,98.0153,98.0432,9441.0
2021-09-03 14:20:00,105.37,105.38,105.35,105.35,9731.0,98.0339,98.0432,98.0153,98.0153,9731.0
2021-09-03 14:30:00,105.35,105.36,105.34,105.34,7586.0,98.0153,98.0246,98.006,98.006,7586.0
2021-09-03 14:40:00,105.34,105.35,105.32,105.33,5364.0,98.006,98.0153,97.9874,97.9967,5364.0
2021-09-03 14:50:00,105.34,105.38,105.33,105.36,7218.0,98.006,98.0432,97.9967,98.0246,7218.0
2021-09-03 15:00:00,105.37,105.41,105.36,105.38,9706.0,98.0339,98.0712,98.0246,98.0432,9706.0
2021-09-03 15:10:00,105.39,105.41,105.37,105.37,48446.0,98.0525,98.0712,98.0339,98.0339,48446.0
2021-09-03 15:20:00,105.37,105.37,105.33,105.34,13719.0,98.0339,98.0339,97.9967,98.006,13719.0
2021-09-03 15:30:00,105.34,105.39,105.33,105.34,51525.0,98.006,98.0525,97.9967,98.006,51525.0
2021-09-03 15:40:00,105.34,105.35,105.31,105.33,48603.0,98.006,98.0153,97.9781,97.9967,48603.0
2021-09-03 15:50:00,105.34,105.37,105.27,105.29,88350.0,98.006,98.0339,97.9409,97.9595,88350.0
2021-09-07 09:30:00,105.33,105.34,105.21,105.22,53443.0,97.9967,98.006,97.8851,97.8944,53443.0
2021-09-07 09:40:00,105.21,105.27,105.15,105.21,151374.0,97.8851,97.9409,97.8293,97.8851,151374.0
2021-09-07 09:50:00,105.2,105.23,105.14,105.22,71220.0,97.8758,97.9037,97.82,97.8944,71220.0
2021-09-07 10:00:00,105.22,105.25,105.1,105.11,39858.0,97.8944,97.9223,97.7827,97.792,39858.0
2021-09-07 10:10:00,105.13,105.13,105.02,105.05,38035.0,97.8106,97.8106,97.7083,97.7362,38035.0
2021-09-07 10:20:00,105.06,105.13,105.05,105.09,32886.0,97.7455,97.8106,97.7362,97.7734,32886.0
2021-09-07 10:30:00,105.07,105.14,105.04,105.11,40036.0,97.7548,97.82,97.7269,97.792,40036.0
2021-09-07 10:40:00,105.12,105.19,105.11,105.19,7739.0,97.8013,97.8665,97.792,97.8665,7739.0
2021-09-07 10:50:00,105.2,105.22,105.18,105.2,36011.0,97.8758,97.8944,97.8572,97.8758,36011.0
2021-09-07 11:00:00,105.21,105.22,105.1,105.1,45638.0,97.8851,97.8944,97.7827,97.7827,45638.0
2021-09-07 11:10:00,105.1,105.11,105.03,105.1,40711.0,97.7827,97.792,97.7176,97.7827,40711.0
2021-09-07 11:20:00,105.1,105.11,105.04,105.08,67542.0,97.7827,97.792,97.7269,97.7641,67542.0
2021-09-07 11:30:00,105.09,105.18,105.09,105.18,113011.0,97.7734,97.8572,97.7734,97.8572,113011.0
2021-09-07 11:40:00,105.17,105.19,105.15,105.16,92017.0,97.8479,97.8665,97.8293,97.8386,92017.0
2021-09-07 11:50:00,105.16,105.19,105.12,105.15,190088.0,97.8386,97.8665,97.8013,97.8293,190088.0
2021-09-07 12:00:00,105.15,105.25,105.15,105.24,13094.0,97.8293,97.9223,97.8293,97.913,13094.0
2021-09-07 12:10:00,105.24,105.25,105.21,105.24,9829.0,97.913,97.9223,97.8851,97.913,9829.0
2021-09-07 12:20:00,105.23,105.23,105.2,105.23,32513.0,97.9037,97.9037,97.8758,97.9037,32513.0
2021-09-07 12:30:00,105.23,105.26,105.22,105.23,61089.0,97.9037,97.9316,97.8944,97.9037,61089.0
2021-09-07 12:40:00,105.23,105.32,105.23,105.3,29741.0,97.9037,97.9874,97.9037,97.9688,29741.0
2021-09-07 12:50:00,105.3,105.31,105.29,105.3,28385.0,97.9688,97.9781,97.9595,97.9688,28385.0
2021-09-07 13:00:00,105.3,105.32,105.26,105.29,117507.0,97.9688,97.9874,97.9316,97.9595,117507.0
2021-09-07 13:10:00,105.29,105.34,105.28,105.34,29223.0,97.9595,98.006,97.9502,98.006,29223.0
2021-09-07 13:20:00,105.34,105.34,105.27,105.29,29980.0,98.006,98.006,97.9409,97.9595,29980.0
2021-09-07 13:30:00,105.28,105.32,105.27,105.32,61944.0,97.9502,97.9874,97.9409,97.9874,61944.0
2021-09-07 13:40:00,105.31,105.33,105.31,105.32,7376.0,97.9781,97.9967,97.9781,97.9874,7376.0
2021-09-07 13:50:00,105.32,105.34,105.31,105.32,43454.0,97.9874,98.006,97.9781,97.9874,43454.0
2021-09-07 14:00:00,105.31,105.32,105.26,105.28,178818.0,97.9781,97.9874,97.9316,97.9502,178818.0
2021-09-07 14:10:00,105.28,105.32,105.24,105.25,20214.0,97.9502,97.9874,97.913,97.9223,20214.0
2021-09-07 14:20:00,105.24,105.26,105.23,105.24,54132.0,97.913,97.9316,97.9037,97.913,54132.0
2021-09-07 14:30:00,105.23,105.28,105.21,105.25,61455.0,97.9037,97.9502,97.8851,97.9223,61455.0
2021-09-07 14:40:00,105.25,105.26,105.24,105.25,10988.0,97.9223,97.9316,97.913,97.9223,10988.0
2021-09-07 14:50:00,105.24,105.28,105.23,105.26,9422.0,97.913,97.9502,97.9037,97.9316,9422.0
2021-09-07 15:00:00,105.27,105.3,105.25,105.26,14298.0,97.9409,97.9688,97.9223,97.9316,14298.0
2021-09-07 15:10:00,105.27,105.28,105.21,105.23,15244.0,97.9409,97.9502,97.8851,97.9037,15244.0
2021-09-07 15:20:00,105.23,105.23,105.19,105.19,14952.0,97.9037,97.9037,97.8665,97.8665,14952.0
2021-09-07 15:30:00,105.18,105.22,105.16,105.16,20218.0,97.8572,97.8944,97.8386,97.8386,20218.0
2021-09-07 15:40:00,105.15,105.18,105.13,105.15,79924.0,97.8293,97.8572,97.8106,97.8293,79924.0
2021-09-07 15:50:00,105.15,105.17,105.1,105.12,257360.0,97.8293,97.8479,97.7827,97.8013,257360.0
2021-09-08 09:30:00,104.81,104.86,104.69,104.82,89490.0,97.5129,97.5594,97.4013,97.5222,89490.0
2021-09-08 09:40:00,104.83,104.87,104.79,104.8,73738.0,97.5315,97.5688,97.4943,97.5036,73738.0
2021-09-08 09:50:00,104.79,104.84,104.75,104.82,27905.0,97.4943,97.5408,97.4571,97.5222,27905.0
2021-09-08 10:00:00,104.82,104.91,104.79,104.87,160704.0,97.5222,97.606,97.4943,97.5688,160704.0
2021-09-08 10:10:00,104.86,104.87,104.78,104.8,15111.0,97.5594,97.5688,97.485,97.5036,15111.0
2021-09-08 10:20:00,104.79,104.82,104.66,104.67,42927.0,97.4943,97.5222,97.3734,97.3827,42927.0
2021-09-08 10:30:00,104.67,104.67,104.39,104.43,72092.0,97.3827,97.3827,97.1222,97.1594,72092.0
2021-09-08 10:40:00,104.43,104.44,104.29,104.44,65575.0,97.1594,97.1687,97.0291,97.1687,65575.0
2021-09-08 10:50:00,104.42,104.44,104.23,104.36,51676.0,97.1501,97.1687,96.9733,97.0943,51676.0
2021-09-08 11:00:00,104.34,104.51,104.34,104.45,94121.0,97.0756,97.2338,97.0756,97.178,94121.0
2021-09-08 11:10:00,104.45,104.54,104.45,104.5,63682.0,97.178,97.2617,97.178,97.2245,63682.0
2021-09-08 11:20:00,104.5,104.56,104.48,104.49,20739.0,97.2245,97.2803,97.2059,97.2152,20739.0
2021-09-08 11:30:00,104.49,104.53,104.41,104.43,51710.0,97.2152,97.2524,97.1408,97.1594,51710.0
2021-09-08 11:40:00,104.43,104.47,104.35,104.36,19421.0,97.1594,97.1966,97.085,97.0943,19421.0
2021-09-08 11:50:00,104.35,104.37,104.31,104.36,18951.0,97.085,97.1036,97.0477,97.0943,18951.0
2021-09-08 12:00:00,104.36,104.53,104.31,104.53,26110.0,97.0943,97.2524,97.0477,97.2524,26110.0
2021-09-08 12:10:00,104.53,104.63,104.51,104.63,11772.0,97.2524,97.3455,97.2338,97.3455,11772.0
2021-09-08 12:20:00,104.64,104.69,104.62,104.66,25474.0,97.3548,97.4013,97.3362,97.3734,25474.0
2021-09-08 12:30:00,104.66,104.66,104.58,104.59,23334.0,97.3734,97.3734,97.2989,97.3082,23334.0
2021-09-08 12:40:00,104.59,104.63,104.52,104.58,14451.0,97.3082,97.3455,97.2431,97.2989,14451.0
2021-09-08 12:50:00,104.57,104.58,104.53,104.54,20834.0,97.2896,97.2989,97.2524,97.2617,20834.0
2021-09-08 13:00:00,104.53,104.61,104.52,104.53,17116.0,97.2524,97.3269,97.2431,97.2524,17116.0
2021-09-08 13:10:00,104.51,104.55,104.5,104.55,6533.0,97.2338,97.271,97.2245,97.271,6533.0
2021-09-08 13:20:00,104.56,104.59,104.53,104.59,10559.0,97.2803,97.3082,97.2524,97.3082,10559.0
2021-09-08 13:30:00,104.61,104.62,104.56,104.57,12773.0,97.3269,97.3362,97.2803,97.2896,12773.0
2021-09-08 13:40:00,104.58,104.63,104.58,104.61,7197.0,97.2989,97.3455,97.2989,97.3269,7197.0
2021-09-08 13:50:00,104.62,104.63,104.54,104.54,11941.0,97.3362,97.3455,97.2617,97.2617,11941.0
2021-09-08 14:00:00,104.55,104.7,104.55,104.62,20673.0,97.271,97.4106,97.271,97.3362,20673.0
2021-09-08 14:10:00,104.63,104.68,104.61,104.62,66153.0,97.3455,97.392,97.3269,97.3362,66153.0
2021-09-08 14:20:00,104.61,104.63,104.59,104.62,14463.0,97.3269,97.3455,97.3082,97.3362,14463.0
2021-09-08 14:30:00,104.62,104.64,104.6,104.61,10317.0,97.3362,97.3548,97.3175,97.3269,10317.0
2021-09-08 14:40:00,104.62,104.64,104.59,104.6,41060.0,97.3362,97.3548,97.3082,97.3175,41060.0
2021-09-08 14:50:00,104.6,104.64,104.59,104.63,21936.0,97.3175,97.3548,97.3082,97.3455,21936.0
2021-09-08 15:00:00,104.63,104.65,104.61,104.65,8120.0,97.3455,97.3641,97.3269,97.3641,8120.0
2021-09-08 15:10:00,104.64,104.69,104.64,104.66,42376.0,97.3548,97.4013,97.3548,97.3734,42376.0
2021-09-08 15:20:00,104.66,104.66,104.6,104.61,7487.0,97.3734,97.3734,97.3175,97.3269,7487.0
2021-09-08 15:30:00,104.6,104.61,104.56,104.58,23921.0,97.3175,97.3269,97.2803,97.2989,23921.0
2021-09-08 15:40:00,104.56,104.6,104.53,104.56,66369.0,97.2803,97.3175,97.2524,97.2803,66369.0
2021-09-08 15:50:00,104.55,104.61,104.55,104.57,406618.0,97.271,97.3269,97.271,97.2896,406618.0
2021-09-09 09:30:00,104.46,104.71,104.41,104.7,55925.0,97.1873,97.4199,97.1408,97.4106,55925.0
2021-09-09 09:40:00,104.7,104.75,104.66,104.68,64451.0,97.4106,97.4571,97.3734,97.392,64451.0
2021-09-09 09:50:00,104.68,104.75,104.67,104.72,87887.0,97.392,97.4571,97.3827,97.4292,87887.0
2021-09-09 10:00:00,104.72,104.83,104.7,104.8,28926.0,97.4292,97.5315,97.4106,97.5036,28926.0
2021-09-09 10:10:00,104.8,104.86,104.78,104.8,53135.0,97.5036,97.5594,97.485,97.5036,53135.0
2021-09-09 10:20:00,104.8,104.87,104.79,104.85,10507.0,97.5036,97.5688,97.4943,97.5501,10507.0
2021-09-09 10:30:00,104.85,104.9,104.77,104.88,310073.0,97.5501,97.5967,97.4757,97.5781,310073.0
2021-09-09 10:40:00,104.86,104.87,104.8,104.8,7075.0,97.5594,97.5688,97.5036,97.5036,7075.0
2021-09-09 10:50:00,104.8,104.86,104.79,104.79,29644.0,97.5036,97.5594,97.4943,97.4943,29644.0
2021-09-09 11:00:00,104.8,104.81,104.77,104.8,17411.0,97.5036,97.5129,97.4757,97.5036,17411.0
2021-09-09 11:10:00,104.81,104.81,104.69,104.69,7753.0,97.5129,97.5129,97.4013,97.4013,7753.0
2021-09-09 11:20:00,104.68,104.68,104.57,104.57,36891.0,97.392,97.392,97.2896,97.2896,36891.0
2021-09-09 11:30:00,104.57,104.63,104.56,104.62,28871.0,97.2896,97.3455,97.2803,97.3362,28871.0
2021-09-09 11:40:00,104.63,104.66,104.62,104.64,22360.0,97.3455,97.3734,97.3362,97.3548,22360.0
2021-09-09 11:50:00,104.65,104.66,104.56,104.65,35592.0,97.3641,97.3734,97.2803,97.3641,35592.0
2021-09-09 12:00:00,104.67,104.67,104.55,104.61,42606.0,97.3827,97.3827,97.271,97.3269,42606.0
2021-09-09 12:10:00,104.61,104.61,104.54,104.59,25243.0,97.3269,97.3269,97.2617,97.3082,25243.0
2021-09-09 12:20:00,104.6,104.62,104.59,104.6,24904.0,97.3175,97.3362,97.3082,97.3175,24904.0
2021-09-09 12:30:00,104.61,104.67,104.55,104.66,17283.0,97.3269,97.3827,97.271,97.3734,17283.0
2021-09-09 12:40:00,104.67,104.68,104.64,104.66,3144.0,97.3827,97.392,97.3548,97.3734,3144.0
2021-09-09 12:50:00,104.66,104.67,104.57,104.57,10816.0,97.3734,97.3827,97.2896,97.2896,10816.0
2021-09-09 13:00:00,104.57,104.64,104.57,104.62,17308.0,97.2896,97.3548,97.2896,97.3362,17308.0
2021-09-09 13:10:00,104.62,104.66,104.58,104.58,7918.0,97.3362,97.3734,97.2989,97.2989,7918.0
2021-09-09 13:20:00,104.57,104.57,104.29,104.38,65445.0,97.2896,97.2896,97.0291,97.1129,65445.0
2021-09-09 13:30:00,104.38,104.38,104.21,104.22,44336.0,97.1129,97.1129,96.9547,96.964,44336.0
2021-09-09 13:40:00,104.22,104.32,104.22,104.31,51350.0,96.964,97.057,96.964,97.0477,51350.0
2021-09-09 13:50:00,104.29,104.33,104.26,104.28,44798.0,97.0291,97.0663,97.0012,97.0198,44798.0
2021-09-09 14:00:00,104.27,104.31,104.15,104.31,52395.0,97.0105,97.0477,96.8989,97.0477,52395.0
2021-09-09 14:10:00,104.31,104.33,104.29,104.3,43604.0,97.0477,97.0663,97.0291,97.0384,43604.0
2021-09-09 14:20:00,104.29,104.34,104.26,104.3,56591.0,97.0291,97.0756,97.0012,97.0384,56591.0
2021-09-09 14:30:00,104.3,104.3,104.23,104.23,46540.0,97.0384,97.0384,96.9733,96.9733,46540.0
2021-09-09 14:40:00,104.23,104.33,104.2,104.33,52662.0,96.9733,97.0663,96.9454,97.0663,52662.0
2021-09-09 14:50:00,104.34,104.4,104.32,104.37,124737.0,97.0756,97.1315,97.057,97.1036,124737.0
2021-09-09 15:00:00,104.38,104.41,104.33,104.34,113530.0,97.1129,97.1408,97.0663,97.0756,113530.0
2021-09-09 15:10:00,104.34,104.4,104.29,104.29,111933.0,97.0756,97.1315,97.0291,97.0291,111933.0
2021-09-09 15:20:00,104.29,104.36,104.28,104.34,97044.0,97.0291,97.0943,97.0198,97.0756,97044.0
2021-09-09 15:30:00,104.32,104.43,104.3,104.42,149297.0,97.057,97.1594,97.0384,97.1501,149297.0
2021-09-09 15:40:00,104.42,104.49,104.35,104.35,166265.0,97.1501,97.2152,97.085,97.085,166265.0
2021-09-09 15:50:00,104.34,104.35,104.23,104.24,119833.0,97.0756,97.085,96.9733,96.9826,119833.0
2021-09-10 09:30:00,104.87,104.9,104.76,104.81,30443.0,97.5688,97.5967,97.4664,97.5129,30443.0
2021-09-10 09:40:00,104.8,104.83,104.66,104.66,116088.0,97.5036,97.5315,97.3734,97.3734,116088.0
2021-09-10 09:50:00,104.66,104.66,104.58,104.64,54560.0,97.3734,97.3734,97.2989,97.3548,54560.0
2021-09-10 10:00:00,104.62,104.63,104.44,104.51,74448.0,97.3362,97.3455,97.1687,97.2338,74448.0
2021-09-10 10:10:00,104.5,104.54,104.44,104.5,22590.0,97.2245,97.2617,97.1687,97.2245,22590.0
2021-09-10 10:20:00,104.5,104.54,104.46,104.49,16917.0,97.2245,97.2617,97.1873,97.2152,16917.0
2021-09-10 10:30:00,104.47,104.47,104.26,104.3,97723.0,97.1966,97.1966,97.0012,97.0384,97723.0
2021-09-10 10:40:00,104.3,104.31,104.19,104.25,66116.0,97.0384,97.0477,96.9361,96.9919,66116.0
2021-09-10 10:50:00,104.26,104.35,104.12,104.27,128973.0,97.0012,97.085,96.871,97.0105,128973.0
2021-09-10 11:00:00,104.28,104.29,104.15,104.23,47425.0,97.0198,97.0291,96.8989,96.9733,47425.0
2021-09-10 11:10:00,104.24,104.28,104.19,104.2,33319.0,96.9826,97.0198,96.9361,96.9454,33319.0
2021-09-10 11:20:00,104.2,104.26,104.17,104.18,80610.0,96.9454,97.0012,96.9175,96.9268,80610.0
2021-09-10 11:30:00,104.15,104.27,104.15,104.24,27522.0,96.8989,97.0105,96.8989,96.9826,27522.0
2021-09-10 11:40:00,104.22,104.26,104.17,104.17,32642.0,96.964,97.0012,96.9175,96.9175,32642.0
2021-09-10 11:50:00,104.17,104.25,104.15,104.25,23234.0,96.9175,96.9919,96.8989,96.9919,23234.0
2021-09-10 12:00:00,104.24,104.39,104.21,104.39,11610.0,96.9826,97.1222,96.9547,97.1222,11610.0
2021-09-10 12:10:00,104.39,104.41,104.37,104.38,12657.0,97.1222,97.1408,97.1036,97.1129,12657.0
2021-09-10 12:20:00,104.39,104.42,104.39,104.41,3562.0,97.1222,97.1501,97.1222,97.1408,3562.0
2021-09-10 12:30:00,104.41,104.49,104.4,104.48,5454.0,97.1408,97.2152,97.1315,97.2059,5454.0
2021-09-10 12:40:00,104.48,104.48,104.45,104.46,5490.0,97.2059,97.2059,97.178,97.1873,5490.0
2021-09-10 12:50:00,104.47,104.47,104.43,104.44,11017.0,97.1966,97.1966,97.1594,97.1687,11017.0
2021-09-10 13:00:00,104.45,104.47,104.41,104.41,7025.0,97.178,97.1966,97.1408,97.1408,7025.0
2021-09-10 13:10:00,104.42,104.47,104.4,104.44,9773.0,97.1501,97.1966,97.1315,97.1687,9773.0
2021-09-10 13:20:00,104.44,104.44,104.35,104.35,19874.0,97.1687,97.1687,97.085,97.085,19874.0
2021-09-10 13:30:00,104.35,104.42,104.35,104.41,7426.0,97.085,97.1501,97.085,97.1408,7426.0
2021-09-10 13:40:00,104.41,104.41,104.32,104.32,5577.0,97.1408,97.1408,97.057,97.057,5577.0
2021-09-10 13:50:00,104.33,104.33,104.29,104.33,9270.0,97.0663,97.0663,97.0291,97.0663,9270.0
2021-09-10 14:00:00,104.33,104.35,104.31,104.31,6465.0,97.0663,97.085,97.0477,97.0477,6465.0
2021-09-10 14:10:00,104.34,104.34,104.27,104.27,5658.0,97.0756,97.0756,97.0105,97.0105,5658.0
2021-09-10 14:20:00,104.26,104.31,104.23,104.23,11537.0,97.0012,97.0477,96.9733,96.9733,11537.0
2021-09-10 14:30:00,104.23,104.23,104.17,104.19,20660.0,96.9733,96.9733,96.9175,96.9361,20660.0
2021-09-10 14:40:00,104.19,104.25,104.19,104.2,11182.0,96.9361,96.9919,96.9361,96.9454,11182.0
2021-09-10 14:50:00,104.19,104.24,104.19,104.19,11876.0,96.9361,96.9826,96.9361,96.9361,11876.0
2021-09-10 15:00:00,104.18,104.18,104.08,104.09,9580.0,96.9268,96.9268,96.8338,96.8431,9580.0
2021-09-10 15:10:00,104.08,104.11,104.0,104.02,23021.0,96.8338,96.8617,96.7593,96.7779,23021.0
2021-09-10 15:20:00,104.03,104.03,103.95,103.96,15914.0,96.7872,96.7872,96.7128,96.7221,15914.0
2021-09-10 15:30:00,103.95,103.99,103.84,103.84,57197.0,96.7128,96.75,96.6105,96.6105,57197.0
2021-09-10 15:40:00,103.83,103.85,103.76,103.77,43027.0,96.6012,96.6198,96.536,96.5453,43027.0
2021-09-10 15:50:00,103.77,103.78,103.67,103.7,489094.0,96.5453,96.5546,96.4523,96.4802,489094.0
2021-09-13 09:30:00,104.42,104.45,104.16,104.16,119799.0,97.1501,97.178,96.9082,96.9082,119799.0
2021-09-13 09:40:00,104.16,104.18,103.99,104.05,62122.0,96.9082,96.9268,96.75,96.8058,62122.0
2021-09-13 09:50:00,104.05,104.2,104.05,104.08,86595.0,96.8058,96.9454,96.8058,96.8338,86595.0
2021-09-13 10:00:00,104.07,104.12,103.82,103.88,82991.0,96.8244,96.871,96.5919,96.6477,82991.0
2021-09-13 10:10:00,103.85,103.86,103.78,103.84,60958.0,96.6198,96.6291,96.5546,96.6105,60958.0
2021-09-13 10:20:00,103.85,103.94,103.81,103.89,59587.0,96.6198,96.7035,96.5825,96.657,59587.0
2021-09-13 10:30:00,103.9,104.0,103.79,103.98,60659.0,96.6663,96.7593,96.5639,96.7407,60659.0
2021-09-13 10:40:00,103.98,104.12,103.92,104.06,71871.0,96.7407,96.871,96.6849,96.8151,71871.0
2021-09-13 10:50:00,104.06,104.11,104.04,104.07,28371.0,96.8151,96.8617,96.7965,96.8244,28371.0
2021-09-13 11:00:00,104.08,104.1,104.02,104.03,41494.0,96.8338,96.8524,96.7779,96.7872,41494.0
2021-09-13 11:10:00,104.02,104.02,103.74,103.8,55869.0,96.7779,96.7779,96.5174,96.5732,55869.0
2021-09-13 11:20:00,103.8,103.93,103.78,103.92,42132.0,96.5732,96.6942,96.5546,96.6849,42132.0
2021-09-13 11:30:00,103.92,104.0,103.89,103.98,25333.0,96.6849,96.7593,96.657,96.7407,25333.0
2021-09-13 11:40:00,103.98,104.0,103.89,103.89,53887.0,96.7407,96.7593,96.657,96.657,53887.0
2021-09-13 11:50:00,103.89,103.94,103.85,103.86,48363.0,96.657,96.7035,96.6198,96.6291,48363.0
2021-09-13 12:00:00,103.87,103.89,103.81,103.85,34922.0,96.6384,96.657,96.5825,96.6198,34922.0
2021-09-13 12:10:00,103.85,104.0,103.85,103.94,33434.0,96.6198,96.7593,96.6198,96.7035,33434.0
2021-09-13 12:20:00,103.95,104.03,103.94,103.98,17753.0,96.7128,96.7872,96.7035,96.7407,17753.0
2021-09-13 12:30:00,103.97,104.02,103.96,103.97,27208.0,96.7314,96.7779,96.7221,96.7314,27208.0
2021-09-13 12:40:00,103.97,103.98,103.88,103.93,28106.0,96.7314,96.7407,96.6477,96.6942,28106.0
2021-09-13 12:50:00,103.93,104.03,103.93,104.01,19367.0,96.6942,96.7872,96.6942,96.7686,19367.0
2021-09-13 13:00:00,104.01,104.06,103.97,104.01,29405.0,96.7686,96.8151,96.7314,96.7686,29405.0
2021-09-13 13:10:00,104.01,104.01,103.92,103.94,20509.0,96.7686,96.7686,96.6849,96.7035,20509.0
2021-09-13 13:20:00,103.94,103.96,103.81,103.84,25909.0,96.7035,96.7221,96.5825,96.6105,25909.0
2021-09-13 13:30:00,103.84,103.86,103.79,103.81,45584.0,96.6105,96.6291,96.5639,96.5825,45584.0
2021-09-13 13:40:00,103.8,103.84,103.75,103.81,34603.0,96.5732,96.6105,96.5267,96.5825,34603.0
2021-09-13 13:50:00,103.8,103.8,103.74,103.77,27417.0,96.5732,96.5732,96.5174,96.5453,27417.0
2021-09-13 14:00:00,103.78,103.85,103.77,103.8,28573.0,96.5546,96.6198,96.5453,96.5732,28573.0
2021-09-13 14:10:00,103.8,103.8,103.65,103.72,71802.0,96.5732,96.5732,96.4337,96.4988,71802.0
2021-09-13 14:20:00,103.7,103.72,103.65,103.67,38236.0,96.4802,96.4988,96.4337,96.4523,38236.0
2021-09-13 14:30:00,103.67,103.69,103.61,103.62,38236.0,96.4523,96.4709,96.3965,96.4058,38236.0
2021-09-13 14:40:00,103.62,103.78,103.61,103.77,32481.0,96.4058,96.5546,96.3965,96.5453,32481.0
2021-09-13 14:50:00,103.77,103.77,103.69,103.76,46301.0,96.5453,96.5453,96.4709,96.536,46301.0
2021-09-13 15:00:00,103.75,103.76,103.59,103.71,65644.0,96.5267,96.536,96.3779,96.4895,65644.0
2021-09-13 15:10:00,103.73,103.86,103.73,103.83,60075.0,96.5081,96.6291,96.5081,96.6012,60075.0
2021-09-13 15:20:00,103.83,103.95,103.78,103.94,42329.0,96.6012,96.7128,96.5546,96.7035,42329.0
2021-09-13 15:30:00,103.94,103.98,103.9,103.93,54256.0,96.7035,96.7407,96.6663,96.6942,54256.0
2021-09-13 15:40:00,103.92,103.93,103.84,103.88,124889.0,96.6849,96.6942,96.6105,96.6477,124889.0
2021-09-13 15:50:00,103.88,104.05,103.86,104.04,200244.0,96.6477,96.8058,96.6291,96.7965,200244.0
2021-09-14 09:30:00,104.29,104.35,104.2,104.2,45764.0,97.0291,97.085,96.9454,96.9454,45764.0
2021-09-14 09:40:00,104.2,104.24,104.11,104.11,32773.0,96.9454,96.9826,96.8617,96.8617,32773.0
2021-09-14 09:50:00,104.09,104.13,103.88,103.88,46399.0,96.8431,96.8803,96.6477,96.6477,46399.0
2021-09-14 10:00:00,103.88,103.9,103.74,103.89,30400.0,96.6477,96.6663,96.5174,96.657,30400.0
2021-09-14 10:10:00,103.86,103.86,103.77,103.84,27734.0,96.6291,96.6291,96.5453,96.6105,27734.0
2021-09-14 10:20:00,103.86,103.88,103.69,103.82,16295.0,96.6291,96.6477,96.4709,96.5919,16295.0
2021-09-14 10:30:00,103.82,103.84,103.62,103.63,55841.0,96.5919,96.6105,96.4058,96.4151,55841.0
2021-09-14 10:40:00,103.61,103.7,103.6,103.65,30460.0,96.3965,96.4802,96.3872,96.4337,30460.0
2021-09-14 10:50:00,103.65,103.68,103.6,103.65,95416.0,96.4337,96.4616,96.3872,96.4337,95416.0
2021-09-14 11:00:00,103.67,103.75,103.67,103.75,48973.0,96.4523,96.5267,96.4523,96.5267,48973.0
2021-09-14 11:10:00,103.75,103.81,103.73,103.75,21932.0,96.5267,96.5825,96.5081,96.5267,21932.0
2021-09-14 11:20:00,103.75,103.85,103.75,103.84,34899.0,96.5267,96.6198,96.5267,96.6105,34899.0
2021-09-14 11:30:00,103.84,103.9,103.81,103.89,60862.0,96.6105,96.6663,96.5825,96.657,60862.0
2021-09-14 11:40:00,103.9,103.9,103.85,103.9,21173.0,96.6663,96.6663,96.6198,96.6663,21173.0
2021-09-14 11:50:00,103.91,103.91,103.83,103.91,35604.0,96.6756,96.6756,96.6012,96.6756,35604.0
2021-09-14 12:00:00,103.94,103.98,103.92,103.97,21174.0,96.7035,96.7407,96.6849,96.7314,21174.0
2021-09-14 12:10:00,103.96,103.96,103.92,103.92,9700.0,96.7221,96.7221,96.6849,96.6849,9700.0
2021-09-14 12:20:00,103.91,103.92,103.89,103.91,13525.0,96.6756,96.6849,96.657,96.6756,13525.0
2021-09-14 12:30:00,103.9,103.9,103.85,103.85,24058.0,96.6663,96.6663,96.6198,96.6198,24058.0
2021-09-14 12:40:00,103.84,103.84,103.75,103.76,52744.0,96.6105,96.6105,96.5267,96.536,52744.0
2021-09-14 12:50:00,103.75,103.76,103.69,103.71,67293.0,96.5267,96.536,96.4709,96.4895,67293.0
2021-09-14 13:00:00,103.71,103.76,103.56,103.57,68089.0,96.4895,96.536,96.35,96.3593,68089.0
2021-09-14 13:10:00,103.57,103.66,103.55,103.66,30498.0,96.3593,96.443,96.3407,96.443,30498.0
2021-09-14 13:20:00,103.67,103.71,103.67,103.71,29739.0,96.4523,96.4895,96.4523,96.4895,29739.0
2021-09-14 13:30:00,103.7,103.7,103.6,103.69,22189.0,96.4802,96.4802,96.3872,96.4709,22189.0
2021-09-14 13:40:00,103.69,103.75,103.68,103.72,12101.0,96.4709,96.5267,96.4616,96.4988,12101.0
2021-09-14 13:50:00,103.72,103.77,103.71,103.73,25552.0,96.4988,96.5453,96.4895,96.5081,25552.0
2021-09-14 14:00:00,103.73,103.75,103.67,103.67,20491.0,96.5081,96.5267,96.4523,96.4523,20491.0
2021-09-14 14:10:00,103.68,103.68,103.56,103.56,21173.0,96.4616,96.4616,96.35,96.35,21173.0
2021-09-14 14:20:00,103.55,103.55,103.47,103.5,23618.0,96.3407,96.3407,96.2662,96.2941,23618.0
2021-09-14 14:30:00,103.49,103.49,103.38,103.43,32556.0,96.2848,96.2848,96.1825,96.229,32556.0
2021-09-14 14:40:00,103.43,103.48,103.35,103.36,43035.0,96.229,96.2755,96.1546,96.1639,43035.0
2021-09-14 14:50:00,103.35,103.49,103.32,103.47,35071.0,96.1546,96.2848,96.1267,96.2662,35071.0
2021-09-14 15:00:00,103.47,103.51,103.43,103.45,34578.0,96.2662,96.3034,96.229,96.2476,34578.0
2021-09-14 15:10:00,103.45,103.47,103.35,103.37,42946.0,96.2476,96.2662,96.1546,96.1732,42946.0
2021-09-14 15:20:00,103.37,103.46,103.34,103.35,34067.0,96.1732,96.2569,96.1453,96.1546,34067.0
2021-09-14 15:30:00,103.34,103.38,103.31,103.37,62231.0,96.1453,96.1825,96.1174,96.1732,62231.0
2021-09-14 15:40:00,103.37,103.46,103.34,103.36,96945.0,96.1732,96.2569,96.1453,96.1639,96945.0
2021-09-14 15:50:00,103.36,103.51,103.33,103.49,160674.0,96.1639,96.3034,96.136,96.2848,160674.0
2021-09-15 09:30:00,103.47,103.54,103.26,103.28,85393.0,96.2662,96.3313,96.0708,96.0894,85393.0
2021-09-15 09:40:00,103.27,103.6,103.25,103.6,56940.0,96.0801,96.3872,96.0615,96.3872,56940.0
2021-09-15 09:50:00,103.63,103.63,103.48,103.55,76121.0,96.4151,96.4151,96.2755,96.3407,76121.0
2021-09-15 10:00:00,103.57,103.64,103.48,103.49,48483.0,96.3593,96.4244,96.2755,96.2848,48483.0
2021-09-15 10:10:00,103.47,103.52,103.29,103.45,31079.0,96.2662,96.3127,96.0988,96.2476,31079.0
2021-09-15 10:20:00,103.46,103.48,103.38,103.42,38200.0,96.2569,96.2755,96.1825,96.2197,38200.0
2021-09-15 10:30:00,103.42,103.56,103.39,103.52,50893.0,96.2197,96.35,96.1918,96.3127,50893.0
2021-09-15 10:40:00,103.5,103.51,103.36,103.46,36478.0,96.2941,96.3034,96.1639,96.2569,36478.0
2021-09-15 10:50:00,103.46,103.49,103.37,103.49,45588.0,96.2569,96.2848,96.1732,96.2848,45588.0
2021-09-15 11:00:00,103.5,103.52,103.43,103.49,30953.0,96.2941,96.3127,96.229,96.2848,30953.0
2021-09-15 11:10:00,103.48,103.5,103.44,103.46,27240.0,96.2755,96.2941,96.2383,96.2569,27240.0
2021-09-15 11:20:00,103.47,103.55,103.47,103.5,61839.0,96.2662,96.3407,96.2662,96.2941,61839.0
2021-09-15 11:30:00,103.5,103.5,103.42,103.48,42287.0,96.2941,96.2941,96.2197,96.2755,42287.0
2021-09-15 11:40:00,103.48,103.49,103.41,103.44,28848.0,96.2755,96.2848,96.2104,96.2383,28848.0
2021-09-15 11:50:00,103.44,103.5,103.43,103.5,42073.0,96.2383,96.2941,96.229,96.2941,42073.0
2021-09-15 12:00:00,103.5,103.5,103.44,103.48,50550.0,96.2941,96.2941,96.2383,96.2755,50550.0
2021-09-15 12:10:00,103.48,103.53,103.47,103.51,41944.0,96.2755,96.322,96.2662,96.3034,41944.0
2021-09-15 12:20:00,103.52,103.65,103.51,103.6,65238.0,96.3127,96.4337,96.3034,96.3872,65238.0
2021-09-15 12:30:00,103.61,103.69,103.61,103.69,50487.0,96.3965,96.4709,96.3965,96.4709,50487.0
2021-09-15 12:40:00,103.7,103.82,103.7,103.78,184220.0,96.4802,96.5919,96.4802,96.5546,184220.0
2021-09-15 12:50:00,103.78,103.83,103.76,103.81,102434.0,96.5546,96.6012,96.536,96.5825,102434.0
2021-09-15 13:00:00,103.82,103.9,103.81,103.82,106504.0,96.5919,96.6663,96.5825,96.5919,106504.0
2021-09-15 13:10:00,103.82,103.89,103.82,103.88,67356.0,96.5919,96.657,96.5919,96.6477,67356.0
2021-09-15 13:20:00,103.89,103.93,103.88,103.91,128303.0,96.657,96.6942,96.6477,96.6756,128303.0
2021-09-15 13:30:00,103.91,103.97,103.91,103.93,76611.0,96.6756,96.7314,96.6756,96.6942,76611.0
2021-09-15 13:40:00,103.93,104.02,103.93,103.99,101120.0,96.6942,96.7779,96.6942,96.75,101120.0
2021-09-15 13:50:00,103.99,104.01,103.92,103.92,79762.0,96.75,96.7686,96.6849,96.6849,79762.0
2021-09-15 14:00:00,103.92,103.99,103.9,103.98,91702.0,96.6849,96.75,96.6663,96.7407,91702.0
2021-09-15 14:10:00,103.98,103.99,103.92,103.92,100761.0,96.7407,96.75,96.6849,96.6849,100761.0
2021-09-15 14:20:00,103.92,103.99,103.91,103.96,140237.0,96.6849,96.75,96.6756,96.7221,140237.0
2021-09-15 14:30:00,103.96,104.02,103.95,103.98,47993.0,96.7221,96.7779,96.7128,96.7407,47993.0
2021-09-15 14:40:00,103.98,104.0,103.95,104.0,32646.0,96.7407,96.7593,96.7128,96.7593,32646.0
2021-09-15 14:50:00,104.0,104.0,103.94,103.95,19637.0,96.7593,96.7593,96.7035,96.7128,19637.0
2021-09-15 15:00:00,103.96,104.01,103.94,104.01,24983.0,96.7221,96.7686,96.7035,96.7686,24983.0
2021-09-15 15:10:00,104.01,104.1,104.0,104.1,21738.0,96.7686,96.8524,96.7593,96.8524,21738.0
2021-09-15 15:20:00,104.1,104.1,104.04,104.06,35527.0,96.8524,96.8524,96.7965,96.8151,35527.0
2021-09-15 15:30:00,104.06,104.16,104.04,104.15,33657.0,96.8151,96.9082,96.7965,96.8989,33657.0
2021-09-15 15:40:00,104.15,104.17,104.11,104.13,97416.0,96.8989,96.9175,96.8617,96.8803,97416.0
2021-09-15 15:50:00,104.13,104.14,104.04,104.09,232018.0,96.8803,96.8896,96.7965,96.8431,232018.0
2021-09-16 09:30:00,103.8,103.86,103.67,103.75,76842.0,96.5732,96.6291,96.4523,96.5267,76842.0
2021-09-16 09:40:00,103.71,103.74,103.52,103.55,80145.0,96.4895,96.5174,96.3127,96.3407,80145.0
2021-09-16 09:50:00,103.54,103.6,103.41,103.49,34713.0,96.3313,96.3872,96.2104,96.2848,34713.0
2021-09-16 10:00:00,103.47,103.49,103.32,103.48,43549.0,96.2662,96.2848,96.1267,96.2755,43549.0
2021-09-16 10:10:00,103.47,103.47,103.28,103.29,31144.0,96.2662,96.2662,96.0894,96.0988,31144.0
2021-09-16 10:20:00,103.29,103.42,103.26,103.41,57001.0,96.0988,96.2197,96.0708,96.2104,57001.0
2021-09-16 10:30:00,103.39,103.51,103.34,103.51,36078.0,96.1918,96.3034,96.1453,96.3034,36078.0
2021-09-16 10:40:00,103.5,103.5,103.38,103.42,55559.0,96.2941,96.2941,96.1825,96.2197,55559.0
2021-09-16 10:50:00,103.42,103.42,103.22,103.31,98761.0,96.2197,96.2197,96.0336,96.1174,98761.0
2021-09-16 11:00:00,103.3,103.37,103.28,103.37,40856.0,96.1081,96.1732,96.0894,96.1732,40856.0
2021-09-16 11:10:00,103.36,103.43,103.26,103.28,64985.0,96.1639,96.229,96.0708,96.0894,64985.0
2021-09-16 11:20:00,103.29,103.38,103.26,103.36,129560.0,96.0988,96.1825,96.0708,96.1639,129560.0
2021-09-16 11:30:00,103.36,103.4,103.3,103.39,29191.0,96.1639,96.2011,96.1081,96.1918,29191.0
2021-09-16 11:40:00,103.4,103.42,103.32,103.36,21472.0,96.2011,96.2197,96.1267,96.1639,21472.0
2021-09-16 11:50:00,103.36,103.45,103.35,103.45,17206.0,96.1639,96.2476,96.1546,96.2476,17206.0
2021-09-16 12:00:00,103.45,103.47,103.4,103.47,22331.0,96.2476,96.2662,96.2011,96.2662,22331.0
2021-09-16 12:10:00,103.47,103.56,103.44,103.56,47406.0,96.2662,96.35,96.2383,96.35,47406.0
2021-09-16 12:20:00,103.57,103.57,103.5,103.5,13140.0,96.3593,96.3593,96.2941,96.2941,13140.0
2021-09-16 12:30:00,103.51,103.55,103.51,103.55,18819.0,96.3034,96.3407,96.3034,96.3407,18819.0
2021-09-16 12:40:00,103.55,103.63,103.54,103.6,38515.0,96.3407,96.4151,96.3313,96.3872,38515.0
2021-09-16 12:50:00,103.6,103.61,103.52,103.56,38694.0,96.3872,96.3965,96.3127,96.35,38694.0
2021-09-16 13:00:00,103.55,103.55,103.49,103.51,28899.0,96.3407,96.3407,96.2848,96.3034,28899.0
2021-09-16 13:10:00,103.51,103.57,103.5,103.57,10736.0,96.3034,96.3593,96.2941,96.3593,10736.0
2021-09-16 13:20:00,103.58,103.59,103.55,103.56,17617.0,96.3686,96.3779,96.3407,96.35,17617.0
2021-09-16 13:30:00,103.56,103.56,103.47,103.48,27880.0,96.35,96.35,96.2662,96.2755,27880.0
2021-09-16 13:40:00,103.49,103.53,103.48,103.52,17111.0,96.2848,96.322,96.2755,96.3127,17111.0
2021-09-16 13:50:00,103.53,103.72,103.53,103.72,86606.0,96.322,96.4988,96.322,96.4988,86606.0
2021-09-16 14:00:00,103.72,103.72,103.68,103.72,18500.0,96.4988,96.4988,96.4616,96.4988,18500.0
2021-09-16 14:10:00,103.72,103.81,103.72,103.76,87006.0,96.4988,96.5825,96.4988,96.536,87006.0
2021-09-16 14:20:00,103.75,103.78,103.71,103.75,14096.0,96.5267,96.5546,96.4895,96.5267,14096.0
2021-09-16 14:30:00,103.76,103.8,103.76,103.77,11776.0,96.536,96.5732,96.536,96.5453,11776.0
2021-09-16 14:40:00,103.77,103.77,103.75,103.77,22240.0,96.5453,96.5453,96.5267,96.5453,22240.0
2021-09-16 14:50:00,103.77,103.87,103.76,103.86,16804.0,96.5453,96.6384,96.536,96.6291,16804.0
2021-09-16 15:00:00,103.86,104.0,103.84,103.97,67426.0,96.6291,96.7593,96.6105,96.7314,67426.0
2021-09-16 15:10:00,103.98,104.01,103.89,103.91,41941.0,96.7407,96.7686,96.657,96.6756,41941.0
2021-09-16 15:20:00,103.92,103.93,103.82,103.83,46095.0,96.6849,96.6942,96.5919,96.6012,46095.0
2021-09-16 15:30:00,103.83,103.9,103.82,103.89,81779.0,96.6012,96.6663,96.5919,96.657,81779.0
2021-09-16 15:40:00,103.9,103.91,103.85,103.85,103424.0,96.6663,96.6756,96.6198,96.6198,103424.0
2021-09-16 15:50:00,103.85,103.89,103.8,103.83,170206.0,96.6198,96.657,96.5732,96.6012,170206.0
2021-09-17 09:30:00,103.53,103.69,103.47,103.5,77039.0,96.322,96.4709,96.2662,96.2941,77039.0
2021-09-17 09:40:00,103.49,103.61,103.36,103.36,59703.0,96.2848,96.3965,96.1639,96.1639,59703.0
2021-09-17 09:50:00,103.35,103.37,103.2,103.28,79035.0,96.1546,96.1732,96.015,96.0894,79035.0
2021-09-17 10:00:00,103.27,103.31,103.16,103.23,48506.0,96.0801,96.1174,95.9778,96.0429,48506.0
2021-09-17 10:10:00,103.22,103.22,103.02,103.12,35616.0,96.0336,96.0336,95.8476,95.9406,35616.0
2021-09-17 10:20:00,103.12,103.15,103.01,103.14,24010.0,95.9406,95.9685,95.8382,95.9592,24010.0
2021-09-17 10:30:00,103.14,103.14,102.96,103.0,61120.0,95.9592,95.9592,95.7917,95.8289,61120.0
2021-09-17 10:40:00,103.0,103.01,102.86,102.95,45664.0,95.8289,95.8382,95.6987,95.7824,45664.0
2021-09-17 10:50:00,102.94,102.99,102.86,102.91,59092.0,95.7731,95.8196,95.6987,95.7452,59092.0
2021-09-17 11:00:00,102.91,102.92,102.82,102.88,43005.0,95.7452,95.7545,95.6615,95.7173,43005.0
2021-09-17 11:10:00,102.86,103.03,102.76,103.02,66475.0,95.6987,95.8569,95.6057,95.8476,66475.0
2021-09-17 11:20:00,103.01,103.05,102.86,102.86,50843.0,95.8382,95.8755,95.6987,95.6987,50843.0
2021-09-17 11:30:00,102.85,102.9,102.73,102.85,78788.0,95.6894,95.7359,95.5777,95.6894,78788.0
2021-09-17 11:40:00,102.85,102.94,102.83,102.91,48618.0,95.6894,95.7731,95.6708,95.7452,48618.0
2021-09-17 11:50:00,102.9,102.91,102.76,102.88,50713.0,95.7359,95.7452,95.6057,95.7173,50713.0
2021-09-17 12:00:00,102.88,102.97,102.86,102.96,61112.0,95.7173,95.801,95.6987,95.7917,61112.0
2021-09-17 12:10:00,102.96,103.0,102.91,102.92,55242.0,95.7917,95.8289,95.7452,95.7545,55242.0
2021-09-17 12:20:00,102.92,103.07,102.91,103.0,79730.0,95.7545,95.8941,95.7452,95.8289,79730.0
2021-09-17 12:30:00,103.0,103.1,103.0,103.08,56177.0,95.8289,95.922,95.8289,95.9034,56177.0
2021-09-17 12:40:00,103.1,103.1,103.01,103.02,236413.0,95.922,95.922,95.8382,95.8476,236413.0
2021-09-17 12:50:00,103.02,103.08,102.99,102.99,44290.0,95.8476,95.9034,95.8196,95.8196,44290.0
2021-09-17 13:00:00,103.0,103.0,102.9,102.91,15154.0,95.8289,95.8289,95.7359,95.7452,15154.0
2021-09-17 13:10:00,102.91,102.94,102.85,102.85,17680.0,95.7452,95.7731,95.6894,95.6894,17680.0
2021-09-17 13:20:00,102.85,102.88,102.8,102.88,15925.0,95.6894,95.7173,95.6429,95.7173,15925.0
2021-09-17 13:30:00,102.88,102.9,102.8,102.89,32231.0,95.7173,95.7359,95.6429,95.7266,32231.0
2021-09-17 13:40:00,102.89,102.89,102.68,102.69,20291.0,95.7266,95.7266,95.5312,95.5405,20291.0
2021-09-17 13:50:00,102.69,102.75,102.65,102.75,37587.0,95.5405,95.5963,95.5033,95.5963,37587.0
2021-09-17 14:00:00,102.74,102.86,102.73,102.85,24609.0,95.587,95.6987,95.5777,95.6894,24609.0
2021-09-17 14:10:00,102.85,102.88,102.72,102.74,22802.0,95.6894,95.7173,95.5684,95.587,22802.0
2021-09-17 14:20:00,102.75,102.84,102.75,102.75,70077.0,95.5963,95.6801,95.5963,95.5963,70077.0
2021-09-17 14:30:00,102.72,102.77,102.7,102.76,36226.0,95.5684,95.615,95.5498,95.6057,36226.0
2021-09-17 14:40:00,102.76,102.87,102.76,102.85,24644.0,95.6057,95.708,95.6057,95.6894,24644.0
2021-09-17 14:50:00,102.86,102.9,102.81,102.84,18737.0,95.6987,95.7359,95.6522,95.6801,18737.0
2021-09-17 15:00:00,102.84,102.93,102.83,102.84,32417.0,95.6801,95.7638,95.6708,95.6801,32417.0
2021-09-17 15:10:00,102.83,102.85,102.76,102.84,44574.0,95.6708,95.6894,95.6057,95.6801,44574.0
2021-09-17 15:20:00,102.84,102.9,102.8,102.81,37025.0,95.6801,95.7359,95.6429,95.6522,37025.0
2021-09-17 15:30:00,102.81,102.87,102.79,102.82,53756.0,95.6522,95.708,95.6336,95.6615,53756.0
2021-09-17 15:40:00,102.83,102.96,102.76,102.78,76316.0,95.6708,95.7917,95.6057,95.6243,76316.0
2021-09-17 15:50:00,102.78,102.93,102.75,102.82,559007.0,95.6243,95.7638,95.5963,95.6615,559007.0
2021-09-20 09:30:00,100.84,101.14,100.77,101.14,178085.0,93.8193,94.0984,93.7542,94.0984,178085.0
2021-09-20 09:40:00,101.16,101.35,101.08,101.27,50367.0,94.117,94.2938,94.0426,94.2194,50367.0
2021-09-20 09:50:00,101.25,101.28,101.08,101.21,226084.0,94.2008,94.2287,94.0426,94.1636,226084.0
2021-09-20 10:00:00,101.21,101.22,101.01,101.09,59666.0,94.1636,94.1729,93.9775,94.0519,59666.0
2021-09-20 10:10:00,101.08,101.13,100.91,100.99,48298.0,94.0426,94.0891,93.8845,93.9589,48298.0
2021-09-20 10:20:00,100.98,101.05,100.83,101.03,98489.0,93.9496,94.0147,93.81,93.9961,98489.0
2021-09-20 10:30:00,100.99,101.15,100.94,101.11,43400.0,93.9589,94.1077,93.9124,94.0705,43400.0
2021-09-20 10:40:00,101.11,101.11,100.91,101.03,35690.0,94.0705,94.0705,93.8845,93.9961,35690.0
2021-09-20 10:50:00,101.0,101.1,100.89,100.9,10357.0,93.9682,94.0612,93.8658,93.8751,10357.0
2021-09-20 11:00:00,100.9,101.09,100.81,101.03,1056803.0,93.8751,94.0519,93.7914,93.9961,1056803.0
2021-09-20 11:10:00,101.02,101.17,101.0,101.1,16430.0,93.9868,94.1264,93.9682,94.0612,16430.0
2021-09-20 11:20:00,101.09,101.15,100.98,101.1,34533.0,94.0519,94.1077,93.9496,94.0612,34533.0
2021-09-20 11:30:00,101.11,101.11,100.9,100.91,14339.0,94.0705,94.0705,93.8751,93.8845,14339.0
2021-09-20 11:40:00,100.9,100.9,100.81,100.86,79803.0,93.8751,93.8751,93.7914,93.8379,79803.0
2021-09-20 11:50:00,100.84,100.86,100.67,100.68,108106.0,93.8193,93.8379,93.6612,93.6705,108106.0
2021-09-20 12:00:00,100.68,100.68,100.49,100.49,41938.0,93.6705,93.6705,93.4937,93.4937,41938.0
2021-09-20 12:10:00,100.49,100.59,100.48,100.52,42337.0,93.4937,93.5867,93.4844,93.5216,42337.0
2021-09-20 12:20:00,100.52,100.57,100.41,100.57,33768.0,93.5216,93.5681,93.4193,93.5681,33768.0
2021-09-20 12:30:00,100.54,100.58,100.47,100.53,62628.0,93.5402,93.5774,93.4751,93.5309,62628.0
2021-09-20 12:40:00,100.55,100.56,100.42,100.5,15406.0,93.5495,93.5588,93.4286,93.503,15406.0
2021-09-20 12:50:00,100.5,100.52,100.35,100.37,17000.0,93.503,93.5216,93.3634,93.382,17000.0
2021-09-20 13:00:00,100.37,100.41,100.18,100.19,34922.0,93.382,93.4193,93.2053,93.2146,34922.0
2021-09-20 13:10:00,100.18,100.34,100.17,100.34,33908.0,93.2053,93.3541,93.196,93.3541,33908.0
2021-09-20 13:20:00,100.34,100.46,100.31,100.46,29986.0,93.3541,93.4658,93.3262,93.4658,29986.0
2021-09-20 13:30:00,100.43,100.53,100.38,100.53,13459.0,93.4379,93.5309,93.3914,93.5309,13459.0
2021-09-20 13:40:00,100.54,100.55,100.41,100.5,15091.0,93.5402,93.5495,93.4193,93.503,15091.0
2021-09-20 13:50:00,100.51,100.53,100.43,100.45,17748.0,93.5123,93.5309,93.4379,93.4565,17748.0
2021-09-20 14:00:00,100.47,100.51,100.23,100.23,40038.0,93.4751,93.5123,93.2518,93.2518,40038.0
2021-09-20 14:10:00,100.25,100.28,100.17,100.2,96500.0,93.2704,93.2983,93.196,93.2239,96500.0
2021-09-20 14:20:00,100.19,100.22,100.03,100.05,36787.0,93.2146,93.2425,93.0657,93.0843,36787.0
2021-09-20 14:30:00,100.05,100.09,99.93,99.96,29835.0,93.0843,93.1215,92.9727,93.0006,29835.0
2021-09-20 14:40:00,99.99,100.14,99.99,100.05,37842.0,93.0285,93.1681,93.0285,93.0843,37842.0
2021-09-20 14:50:00,100.04,100.11,99.91,100.01,64538.0,93.075,93.1402,92.9541,93.0471,64538.0
2021-09-20 15:00:00,99.99,100.11,99.9,99.93,56014.0,93.0285,93.1402,92.9448,92.9727,56014.0
2021-09-20 15:10:00,99.94,100.01,99.81,99.88,98469.0,92.982,93.0471,92.861,92.9262,98469.0
2021-09-20 15:20:00,99.88,100.23,99.87,100.23,141904.0,92.9262,93.2518,92.9169,93.2518,141904.0
2021-09-20 15:30:00,100.24,100.53,100.22,100.41,60914.0,93.2611,93.5309,93.2425,93.4193,60914.0
2021-09-20 15:40:00,100.42,100.66,100.42,100.61,65826.0,93.4286,93.6519,93.4286,93.6053,65826.0
2021-09-20 15:50:00,100.59,100.94,100.59,100.89,181311.0,93.5867,93.9124,93.5867,93.8658,181311.0
2021-09-21 09:30:00,101.73,101.82,101.51,101.75,102721.0,94.6474,94.7311,94.4427,94.666,102721.0
2021-09-21 09:40:00,101.75,101.96,101.6,101.95,162710.0,94.666,94.8613,94.5264,94.852,162710.0
2021-09-21 09:50:00,101.95,101.97,101.65,101.7,79846.0,94.852,94.8707,94.5729,94.6195,79846.0
2021-09-21 10:00:00,101.7,101.76,101.36,101.37,167115.0,94.6195,94.6753,94.3031,94.3124,167115.0
2021-09-21 10:10:00,101.37,101.56,101.32,101.48,98376.0,94.3124,94.4892,94.2659,94.4148,98376.0
2021-09-21 10:20:00,101.48,101.49,101.3,101.47,99344.0,94.4148,94.4241,94.2473,94.4055,99344.0
2021-09-21 10:30:00,101.47,101.51,101.31,101.43,43927.0,94.4055,94.4427,94.2566,94.3682,43927.0
2021-09-21 10:40:00,101.44,101.49,101.16,101.16,70304.0,94.3776,94.4241,94.117,94.117,70304.0
2021-09-21 10:50:00,101.17,101.18,101.05,101.16,61110.0,94.1264,94.1357,94.0147,94.117,61110.0
2021-09-21 11:00:00,101.14,101.4,101.06,101.39,113528.0,94.0984,94.3403,94.024,94.331,113528.0
2021-09-21 11:10:00,101.39,101.44,101.31,101.33,90305.0,94.331,94.3776,94.2566,94.2752,90305.0
2021-09-21 11:20:00,101.34,101.36,101.24,101.27,79781.0,94.2845,94.3031,94.1915,94.2194,79781.0
2021-09-21 11:30:00,101.3,101.61,101.3,101.56,79792.0,94.2473,94.5357,94.2473,94.4892,79792.0
2021-09-21 11:40:00,101.55,101.62,101.52,101.6,158007.0,94.4799,94.545,94.452,94.5264,158007.0
2021-09-21 11:50:00,101.6,101.62,101.57,101.58,29402.0,94.5264,94.545,94.4985,94.5078,29402.0
2021-09-21 12:00:00,101.58,101.75,101.57,101.74,61017.0,94.5078,94.666,94.4985,94.6567,61017.0
2021-09-21 12:10:00,101.74,101.79,101.7,101.7,36307.0,94.6567,94.7032,94.6195,94.6195,36307.0
2021-09-21 12:20:00,101.71,101.76,101.66,101.67,19343.0,94.6288,94.6753,94.5822,94.5915,19343.0
2021-09-21 12:30:00,101.66,101.71,101.62,101.7,21146.0,94.5822,94.6288,94.545,94.6195,21146.0
2021-09-21 12:40:00,101.69,101.7,101.64,101.65,16656.0,94.6101,94.6195,94.5636,94.5729,16656.0
2021-09-21 12:50:00,101.62,101.62,101.45,101.55,44471.0,94.545,94.545,94.3869,94.4799,44471.0
2021-09-21 13:00:00,101.54,101.59,101.45,101.52,25736.0,94.4706,94.5171,94.3869,94.452,25736.0
2021-09-21 13:10:00,101.51,101.54,101.46,101.53,24040.0,94.4427,94.4706,94.3962,94.4613,24040.0
2021-09-21 13:20:00,101.53,101.57,101.33,101.36,46865.0,94.4613,94.4985,94.2752,94.3031,46865.0
2021-09-21 13:30:00,101.36,101.41,101.33,101.41,34529.0,94.3031,94.3496,94.2752,94.3496,34529.0
2021-09-21 13:40:00,101.39,101.42,101.33,101.41,29575.0,94.331,94.3589,94.2752,94.3496,29575.0
2021-09-21 13:50:00,101.4,101.46,101.25,101.34,48105.0,94.3403,94.3962,94.2008,94.2845,48105.0
2021-09-21 14:00:00,101.35,101.46,101.35,101.45,175514.0,94.2938,94.3962,94.2938,94.3869,175514.0
2021-09-21 14:10:00,101.45,101.46,101.37,101.37,46863.0,94.3869,94.3962,94.3124,94.3124,46863.0
2021-09-21 14:20:00,101.36,101.36,101.22,101.23,38253.0,94.3031,94.3031,94.1729,94.1822,38253.0
2021-09-21 14:30:00,101.23,101.38,101.23,101.34,36198.0,94.1822,94.3217,94.1822,94.2845,36198.0
2021-09-21 14:40:00,101.33,101.42,101.33,101.37,35865.0,94.2752,94.3589,94.2752,94.3124,35865.0
2021-09-21 14:50:00,101.4,101.64,101.4,101.48,68425.0,94.3403,94.5636,94.3403,94.4148,68425.0
2021-09-21 15:00:00,101.48,101.62,101.48,101.53,58645.0,94.4148,94.545,94.4148,94.4613,58645.0
2021-09-21 15:10:00,101.53,101.69,101.49,101.5,70093.0,94.4613,94.6101,94.4241,94.4334,70093.0
2021-09-21 15:20:00,101.5,101.65,101.5,101.63,37377.0,94.4334,94.5729,94.4334,94.5543,37377.0
2021-09-21 15:30:00,101.62,101.68,101.57,101.57,47550.0,94.545,94.6008,94.4985,94.4985,47550.0
2021-09-21 15:40:00,101.56,101.64,101.42,101.42,119967.0,94.4892,94.5636,94.3589,94.3589,119967.0
2021-09-21 15:50:00,101.43,101.49,101.22,101.22,179331.0,94.3682,94.4241,94.1729,94.1729,179331.0
2021-09-22 09:30:00,101.79,101.83,101.73,101.77,124296.0,94.7032,94.7404,94.6474,94.6846,124296.0
2021-09-22 09:40:00,101.77,101.86,101.73,101.83,69935.0,94.6846,94.7683,94.6474,94.7404,69935.0
2021-09-22 09:50:00,101.82,102.06,101.81,102.06,60234.0,94.7311,94.9544,94.7218,94.9544,60234.0
2021-09-22 10:00:00,102.08,102.2,102.06,102.16,55588.0,94.973,95.0846,94.9544,95.0474,55588.0
2021-09-22 10:10:00,102.18,102.2,102.04,102.2,29191.0,95.066,95.0846,94.9358,95.0846,29191.0
2021-09-22 10:20:00,102.2,102.23,102.15,102.15,22102.0,95.0846,95.1126,95.0381,95.0381,22102.0
2021-09-22 10:30:00,102.16,102.23,102.15,102.22,26833.0,95.0474,95.1126,95.0381,95.1032,26833.0
2021-09-22 10:40:00,102.22,102.25,102.14,102.21,18747.0,95.1032,95.1312,95.0288,95.0939,18747.0
2021-09-22 10:50:00,102.22,102.26,102.14,102.25,72508.0,95.1032,95.1405,95.0288,95.1312,72508.0
2021-09-22 11:00:00,102.25,102.32,102.25,102.29,44584.0,95.1312,95.1963,95.1312,95.1684,44584.0
2021-09-22 11:10:00,102.28,102.33,102.26,102.33,25080.0,95.1591,95.2056,95.1405,95.2056,25080.0
2021-09-22 11:20:00,102.32,102.34,102.27,102.31,40714.0,95.1963,95.2149,95.1498,95.187,40714.0
2021-09-22 11:30:00,102.32,102.42,102.31,102.42,66667.0,95.1963,95.2893,95.187,95.2893,66667.0
2021-09-22 11:40:00,102.42,102.48,102.39,102.44,87369.0,95.2893,95.3451,95.2614,95.3079,87369.0
2021-09-22 11:50:00,102.45,102.59,102.37,102.48,213521.0,95.3172,95.4475,95.2428,95.3451,213521.0
2021-09-22 12:00:00,102.49,102.49,102.39,102.4,42532.0,95.3545,95.3545,95.2614,95.2707,42532.0
2021-09-22 12:10:00,102.4,102.43,102.38,102.38,30105.0,95.2707,95.2986,95.2521,95.2521,30105.0
2021-09-22 12:20:00,102.39,102.43,102.38,102.43,31447.0,95.2614,95.2986,95.2521,95.2986,31447.0
2021-09-22 12:30:00,102.44,102.48,102.43,102.45,19770.0,95.3079,95.3451,95.2986,95.3172,19770.0
2021-09-22 12:40:00,102.45,102.46,102.4,102.4,47466.0,95.3172,95.3265,95.2707,95.2707,47466.0
2021-09-22 12:50:00,102.41,102.43,102.33,102.36,36846.0,95.28,95.2986,95.2056,95.2335,36846.0
2021-09-22 13:00:00,102.35,102.36,102.28,102.29,85744.0,95.2242,95.2335,95.1591,95.1684,85744.0
2021-09-22 13:10:00,102.29,102.29,102.22,102.24,60036.0,95.1684,95.1684,95.1032,95.1219,60036.0
2021-09-22 13:20:00,102.24,102.3,102.24,102.3,24828.0,95.1219,95.1777,95.1219,95.1777,24828.0
2021-09-22 13:30:00,102.29,102.33,102.26,102.29,133116.0,95.1684,95.2056,95.1405,95.1684,133116.0
2021-09-22 13:40:00,102.28,102.3,102.23,102.25,30345.0,95.1591,95.1777,95.1126,95.1312,30345.0
2021-09-22 13:50:00,102.23,102.26,102.17,102.26,66844.0,95.1126,95.1405,95.0567,95.1405,66844.0
2021-09-22 14:00:00,102.25,102.61,102.06,102.48,117442.0,95.1312,95.4661,94.9544,95.3451,117442.0
2021-09-22 14:10:00,102.5,102.75,102.5,102.59,64352.0,95.3638,95.5963,95.3638,95.4475,64352.0
2021-09-22 14:20:00,102.6,102.65,102.48,102.64,68892.0,95.4568,95.5033,95.3451,95.494,68892.0
2021-09-22 14:30:00,102.64,102.69,102.39,102.4,176493.0,95.494,95.5405,95.2614,95.2707,176493.0
2021-09-22 14:40:00,102.38,102.41,102.06,102.08,173803.0,95.2521,95.28,94.9544,94.973,173803.0
2021-09-22 14:50:00,102.07,102.25,101.92,102.13,142508.0,94.9637,95.1312,94.8241,95.0195,142508.0
2021-09-22 15:00:00,102.14,102.22,102.03,102.21,111708.0,95.0288,95.1032,94.9265,95.0939,111708.0
2021-09-22 15:10:00,102.22,102.52,102.17,102.52,65444.0,95.1032,95.3824,95.0567,95.3824,65444.0
2021-09-22 15:20:00,102.53,102.59,102.39,102.42,120256.0,95.3917,95.4475,95.2614,95.2893,120256.0
2021-09-22 15:30:00,102.42,102.46,102.26,102.46,84727.0,95.2893,95.3265,95.1405,95.3265,84727.0
2021-09-22 15:40:00,102.46,102.47,102.25,102.25,171823.0,95.3265,95.3358,95.1312,95.1312,171823.0
2021-09-22 15:50:00,102.25,102.31,102.11,102.18,421343.0,95.1312,95.187,95.0009,95.066,421343.0
2021-09-23 09:30:00,102.65,103.02,102.65,103.02,132800.0,95.5033,95.8476,95.5033,95.8476,132800.0
2021-09-23 09:40:00,103.04,103.18,102.97,103.16,88407.0,95.8662,95.9964,95.801,95.9778,88407.0
2021-09-23 09:50:00,103.16,103.26,103.11,103.15,113372.0,95.9778,96.0708,95.9313,95.9685,113372.0
2021-09-23 10:00:00,103.15,103.33,103.15,103.25,82177.0,95.9685,96.136,95.9685,96.0615,82177.0
2021-09-23 10:10:00,103.27,103.38,103.25,103.28,67005.0,96.0801,96.1825,96.0615,96.0894,67005.0
2021-09-23 10:20:00,103.27,103.37,103.26,103.3,33075.0,96.0801,96.1732,96.0708,96.1081,33075.0
2021-09-23 10:30:00,103.3,103.33,103.22,103.25,25124.0,96.1081,96.136,96.0336,96.0615,25124.0
2021-09-23 10:40:00,103.27,103.36,103.23,103.34,59490.0,96.0801,96.1639,96.0429,96.1453,59490.0
2021-09-23 10:50:00,103.37,103.4,103.33,103.37,32536.0,96.1732,96.2011,96.136,96.1732,32536.0
2021-09-23 11:00:00,103.37,103.37,103.26,103.27,19462.0,96.1732,96.1732,96.0708,96.0801,19462.0
2021-09-23 11:10:00,103.28,103.32,103.21,103.21,12653.0,96.0894,96.1267,96.0243,96.0243,12653.0
2021-09-23 11:20:00,103.21,103.25,103.16,103.24,77845.0,96.0243,96.0615,95.9778,96.0522,77845.0
2021-09-23 11:30:00,103.24,103.32,103.23,103.32,23262.0,96.0522,96.1267,96.0429,96.1267,23262.0
2021-09-23 11:40:00,103.3,103.3,103.2,103.22,41817.0,96.1081,96.1081,96.015,96.0336,41817.0
2021-09-23 11:50:00,103.22,103.31,103.21,103.31,24949.0,96.0336,96.1174,96.0243,96.1174,24949.0
2021-09-23 12:00:00,103.31,103.31,103.23,103.26,42180.0,96.1174,96.1174,96.0429,96.0708,42180.0
2021-09-23 12:10:00,103.25,103.32,103.25,103.3,17333.0,96.0615,96.1267,96.0615,96.1081,17333.0
2021-09-23 12:20:00,103.3,103.32,103.24,103.32,17512.0,96.1081,96.1267,96.0522,96.1267,17512.0
2021-09-23 12:30:00,103.33,103.39,103.33,103.36,36212.0,96.136,96.1918,96.136,96.1639,36212.0
2021-09-23 12:40:00,103.37,103.4,103.35,103.38,14140.0,96.1732,96.2011,96.1546,96.1825,14140.0
2021-09-23 12:50:00,103.39,103.4,103.33,103.35,15845.0,96.1918,96.2011,96.136,96.1546,15845.0
2021-09-23 13:00:00,103.35,103.47,103.34,103.47,38859.0,96.1546,96.2662,96.1453,96.2662,38859.0
2021-09-23 13:10:00,103.47,103.47,103.41,103.46,26673.0,96.2662,96.2662,96.2104,96.2569,26673.0
2021-09-23 13:20:00,103.46,103.49,103.45,103.47,9835.0,96.2569,96.2848,96.2476,96.2662,9835.0
2021-09-23 13:30:00,103.48,103.52,103.48,103.52,11120.0,96.2755,96.3127,96.2755,96.3127,11120.0
2021-09-23 13:40:00,103.53,103.54,103.5,103.52,37428.0,96.322,96.3313,96.2941,96.3127,37428.0
2021-09-23 13:50:00,103.52,103.57,103.52,103.56,24151.0,96.3127,96.3593,96.3127,96.35,24151.0
2021-09-23 14:00:00,103.55,103.56,103.47,103.48,55035.0,96.3407,96.35,96.2662,96.2755,55035.0
2021-09-23 14:10:00,103.47,103.48,103.44,103.44,26026.0,96.2662,96.2755,96.2383,96.2383,26026.0
2021-09-23 14:20:00,103.46,103.47,103.43,103.44,6208.0,96.2569,96.2662,96.229,96.2383,6208.0
2021-09-23 14:30:00,103.44,103.49,103.42,103.43,9623.0,96.2383,96.2848,96.2197,96.229,9623.0
2021-09-23 14:40:00,103.43,103.43,103.36,103.37,8008.0,96.229,96.229,96.1639,96.1732,8008.0
2021-09-23 14:50:00,103.38,103.43,103.37,103.42,7754.0,96.1825,96.229,96.1732,96.2197,7754.0
2021-09-23 15:00:00,103.41,103.43,103.38,103.39,20929.0,96.2104,96.229,96.1825,96.1918,20929.0
2021-09-23 15:10:00,103.36,103.36,103.32,103.34,27616.0,96.1639,96.1639,96.1267,96.1453,27616.0
2021-09-23 15:20:00,103.34,103.38,103.34,103.34,8222.0,96.1453,96.1825,96.1453,96.1453,8222.0
2021-09-23 15:30:00,103.34,103.39,103.31,103.37,51645.0,96.1453,96.1918,96.1174,96.1732,51645.0
2021-09-23 15:40:00,103.36,103.4,103.29,103.32,173123.0,96.1639,96.2011,96.0988,96.1267,173123.0
2021-09-23 15:50:00,103.32,103.32,103.24,103.24,156008.0,96.1267,96.1267,96.0522,96.0522,156008.0
2021-09-24 09:30:00,102.56,102.86,102.56,102.8,35552.0,95.4196,95.6987,95.4196,95.6429,35552.0
2021-09-24 09:40:00,102.81,102.92,102.62,102.66,73157.0,95.6522,95.7545,95.4754,95.5126,73157.0
2021-09-24 09:50:00,102.67,102.92,102.67,102.92,70548.0,95.5219,95.7545,95.5219,95.7545,70548.0
2021-09-24 10:00:00,102.94,103.01,102.88,102.89,47108.0,95.7731,95.8382,95.7173,95.7266,47108.0
2021-09-24 10:10:00,102.89,102.9,102.73,102.81,94485.0,95.7266,95.7359,95.5777,95.6522,94485.0
2021-09-24 10:20:00,102.82,102.91,102.8,102.81,32103.0,95.6615,95.7452,95.6429,95.6522,32103.0
2021-09-24 10:30:00,102.82,102.84,102.77,102.78,41788.0,95.6615,95.6801,95.615,95.6243,41788.0
2021-09-24 10:40:00,102.78,102.84,102.69,102.79,39000.0,95.6243,95.6801,95.5405,95.6336,39000.0
2021-09-24 10:50:00,102.78,102.78,102.66,102.73,52280.0,95.6243,95.6243,95.5126,95.5777,52280.0
2021-09-24 11:00:00,102.75,102.86,102.74,102.84,42533.0,95.5963,95.6987,95.587,95.6801,42533.0
2021-09-24 11:10:00,102.84,102.84,102.78,102.81,21807.0,95.6801,95.6801,95.6243,95.6522,21807.0
2021-09-24 11:20:00,102.8,102.8,102.67,102.69,21666.0,95.6429,95.6429,95.5219,95.5405,21666.0
2021-09-24 11:30:00,102.68,102.74,102.65,102.74,15386.0,95.5312,95.587,95.5033,95.587,15386.0
2021-09-24 11:40:00,102.73,102.77,102.7,102.77,7935.0,95.5777,95.615,95.5498,95.615,7935.0
2021-09-24 11:50:00,102.77,102.88,102.77,102.85,27319.0,95.615,95.7173,95.615,95.6894,27319.0
2021-09-24 12:00:00,102.85,102.87,102.81,102.86,15183.0,95.6894,95.708,95.6522,95.6987,15183.0
2021-09-24 12:10:00,102.87,102.93,102.86,102.93,9300.0,95.708,95.7638,95.6987,95.7638,9300.0
2021-09-24 12:20:00,102.94,102.95,102.91,102.92,5300.0,95.7731,95.7824,95.7452,95.7545,5300.0
2021-09-24 12:30:00,102.93,102.93,102.88,102.9,14351.0,95.7638,95.7638,95.7173,95.7359,14351.0
2021-09-24 12:40:00,102.91,102.95,102.91,102.94,14312.0,95.7452,95.7824,95.7452,95.7731,14312.0
2021-09-24 12:50:00,102.95,102.95,102.89,102.9,9369.0,95.7824,95.7824,95.7266,95.7359,9369.0
2021-09-24 13:00:00,102.89,102.92,102.88,102.89,12085.0,95.7266,95.7545,95.7173,95.7266,12085.0
2021-09-24 13:10:00,102.88,102.92,102.87,102.88,8598.0,95.7173,95.7545,95.708,95.7173,8598.0
2021-09-24 13:20:00,102.89,102.91,102.88,102.91,10609.0,95.7266,95.7452,95.7173,95.7452,10609.0
2021-09-24 13:30:00,102.91,102.91,102.82,102.86,16529.0,95.7452,95.7452,95.6615,95.6987,16529.0
2021-09-24 13:40:00,102.85,102.88,102.84,102.86,16432.0,95.6894,95.7173,95.6801,95.6987,16432.0
2021-09-24 13:50:00,102.87,102.87,102.78,102.78,16781.0,95.708,95.708,95.6243,95.6243,16781.0
2021-09-24 14:00:00,102.79,102.85,102.78,102.8,26162.0,95.6336,95.6894,95.6243,95.6429,26162.0
2021-09-24 14:10:00,102.8,102.82,102.78,102.81,15704.0,95.6429,95.6615,95.6243,95.6522,15704.0
2021-09-24 14:20:00,102.82,102.83,102.81,102.83,14269.0,95.6615,95.6708,95.6522,95.6708,14269.0
2021-09-24 14:30:00,102.83,102.87,102.82,102.87,11052.0,95.6708,95.708,95.6615,95.708,11052.0
2021-09-24 14:40:00,102.86,102.88,102.85,102.87,51903.0,95.6987,95.7173,95.6894,95.708,51903.0
2021-09-24 14:50:00,102.87,102.97,102.87,102.97,16112.0,95.708,95.801,95.708,95.801,16112.0
2021-09-24 15:00:00,102.97,102.97,102.87,102.88,19906.0,95.801,95.801,95.708,95.7173,19906.0
2021-09-24 15:10:00,102.88,102.94,102.87,102.91,49220.0,95.7173,95.7731,95.708,95.7452,49220.0
2021-09-24 15:20:00,102.9,103.02,102.9,102.97,71222.0,95.7359,95.8476,95.7359,95.801,71222.0
2021-09-24 15:30:00,102.97,103.02,102.95,102.99,17193.0,95.801,95.8476,95.7824,95.8196,17193.0
2021-09-24 15:40:00,102.99,103.06,102.98,103.02,35988.0,95.8196,95.8848,95.8103,95.8476,35988.0
2021-09-24 15:50:00,103.02,103.05,102.92,102.93,126579.0,95.8476,95.8755,95.7545,95.7638,126579.0
2021-09-27 09:30:00,102.72,102.79,102.51,102.56,66196.0,95.5684,95.6336,95.3731,95.4196,66196.0
2021-09-27 09:40:00,102.58,102.77,102.5,102.73,68081.0,95.4382,95.615,95.3638,95.5777,68081.0
2021-09-27 09:50:00,102.72,102.82,102.64,102.77,36718.0,95.5684,95.6615,95.494,95.615,36718.0
2021-09-27 10:00:00,102.75,102.87,102.67,102.81,43134.0,95.5963,95.708,95.5219,95.6522,43134.0
2021-09-27 10:10:00,102.81,102.91,102.76,102.91,19882.0,95.6522,95.7452,95.6057,95.7452,19882.0
2021-09-27 10:20:00,102.91,102.95,102.87,102.95,83060.0,95.7452,95.7824,95.708,95.7824,83060.0
2021-09-27 10:30:00,102.96,102.98,102.93,102.98,68107.0,95.7917,95.8103,95.7638,95.8103,68107.0
2021-09-27 10:40:00,102.97,103.0,102.93,102.97,19652.0,95.801,95.8289,95.7638,95.801,19652.0
2021-09-27 10:50:00,102.97,102.97,102.84,102.84,45619.0,95.801,95.801,95.6801,95.6801,45619.0
2021-09-27 11:00:00,102.84,102.96,102.84,102.85,38114.0,95.6801,95.7917,95.6801,95.6894,38114.0
2021-09-27 11:10:00,102.85,102.92,102.82,102.89,32674.0,95.6894,95.7545,95.6615,95.7266,32674.0
2021-09-27 11:20:00,102.89,102.9,102.78,102.8,46016.0,95.7266,95.7359,95.6243,95.6429,46016.0
2021-09-27 11:30:00,102.81,102.84,102.76,102.79,32525.0,95.6522,95.6801,95.6057,95.6336,32525.0
2021-09-27 11:40:00,102.79,102.79,102.65,102.73,26725.0,95.6336,95.6336,95.5033,95.5777,26725.0
2021-09-27 11:50:00,102.72,102.75,102.69,102.74,19664.0,95.5684,95.5963,95.5405,95.587,19664.0
2021-09-27 12:00:00,102.74,102.77,102.69,102.77,14624.0,95.587,95.615,95.5405,95.615,14624.0
2021-09-27 12:10:00,102.77,102.86,102.77,102.84,37152.0,95.615,95.6987,95.615,95.6801,37152.0
2021-09-27 12:20:00,102.84,102.87,102.83,102.85,67617.0,95.6801,95.708,95.6708,95.6894,67617.0
2021-09-27 12:30:00,102.85,102.85,102.78,102.81,396035.0,95.6894,95.6894,95.6243,95.6522,396035.0
2021-09-27 12:40:00,102.81,102.84,102.72,102.73,384420.0,95.6522,95.6801,95.5684,95.5777,384420.0
2021-09-27 12:50:00,102.72,102.77,102.69,102.76,388994.0,95.5684,95.615,95.5405,95.6057,388994.0
2021-09-27 13:00:00,102.75,102.86,102.71,102.86,425108.0,95.5963,95.6987,95.5591,95.6987,425108.0
2021-09-27 13:10:00,102.86,102.96,102.82,102.95,442560.0,95.6987,95.7917,95.6615,95.7824,442560.0
2021-09-27 13:20:00,102.95,102.96,102.93,102.96,313365.0,95.7824,95.7917,95.7638,95.7917,313365.0
2021-09-27 13:30:00,102.95,102.95,102.88,102.92,129984.0,95.7824,95.7824,95.7173,95.7545,129984.0
2021-09-27 13:40:00,102.92,102.94,102.89,102.94,145407.0,95.7545,95.7731,95.7266,95.7731,145407.0
2021-09-27 13:50:00,102.94,103.0,102.93,102.99,179662.0,95.7731,95.8289,95.7638,95.8196,179662.0
2021-09-27 14:00:00,102.99,103.03,102.99,103.01,153505.0,95.8196,95.8569,95.8196,95.8382,153505.0
2021-09-27 14:10:00,103.01,103.06,102.97,103.05,133494.0,95.8382,95.8848,95.801,95.8755,133494.0
2021-09-27 14:20:00,103.05,103.06,103.0,103.05,154693.0,95.8755,95.8848,95.8289,95.8755,154693.0
2021-09-27 14:30:00,103.05,103.05,102.97,102.98,166983.0,95.8755,95.8755,95.801,95.8103,166983.0
2021-09-27 14:40:00,102.98,103.02,102.97,102.97,146013.0,95.8103,95.8476,95.801,95.801,146013.0
2021-09-27 14:50:00,102.97,103.0,102.93,102.94,127659.0,95.801,95.8289,95.7638,95.7731,127659.0
2021-09-27 15:00:00,102.94,102.97,102.92,102.97,56831.0,95.7731,95.801,95.7545,95.801,56831.0
2021-09-27 15:10:00,102.97,103.04,102.97,103.02,110399.0,95.801,95.8662,95.801,95.8476,110399.0
2021-09-27 15:20:00,103.01,103.04,102.95,102.95,81464.0,95.8382,95.8662,95.7824,95.7824,81464.0
2021-09-27 15:30:00,102.96,102.99,102.93,102.96,106270.0,95.7917,95.8196,95.7638,95.7917,106270.0
2021-09-27 15:40:00,102.96,103.0,102.89,102.89,346847.0,95.7917,95.8289,95.7266,95.7266,346847.0
2021-09-27 15:50:00,102.89,102.89,102.78,102.85,254187.0,95.7266,95.7266,95.6243,95.6894,254187.0
2021-09-28 09:30:00,101.9,102.01,101.75,101.8,156999.0,94.8055,94.9079,94.666,94.7125,156999.0
2021-09-28 09:40:00,101.8,101.81,101.51,101.51,117437.0,94.7125,94.7218,94.4427,94.4427,117437.0
2021-09-28 09:50:00,101.5,101.57,101.38,101.55,72600.0,94.4334,94.4985,94.3217,94.4799,72600.0
2021-09-28 10:00:00,101.55,101.55,101.18,101.19,111108.0,94.4799,94.4799,94.1357,94.145,111108.0
2021-09-28 10:10:00,101.18,101.24,101.02,101.03,140803.0,94.1357,94.1915,93.9868,93.9961,140803.0
2021-09-28 10:20:00,101.02,101.14,100.91,101.13,249301.0,93.9868,94.0984,93.8845,94.0891,249301.0
2021-09-28 10:30:00,101.13,101.28,100.95,101.26,89782.0,94.0891,94.2287,93.9217,94.2101,89782.0
2021-09-28 10:40:00,101.25,101.27,101.15,101.17,45815.0,94.2008,94.2194,94.1077,94.1264,45815.0
2021-09-28 10:50:00,101.15,101.21,101.01,101.08,656330.0,94.1077,94.1636,93.9775,94.0426,656330.0
2021-09-28 11:00:00,101.07,101.13,100.88,100.89,129772.0,94.0333,94.0891,93.8565,93.8658,129772.0
2021-09-28 11:10:00,100.87,100.93,100.73,100.88,73959.0,93.8472,93.9031,93.717,93.8565,73959.0
2021-09-28 11:20:00,100.87,100.99,100.86,100.89,37849.0,93.8472,93.9589,93.8379,93.8658,37849.0
2021-09-28 11:30:00,100.89,100.96,100.79,100.93,99638.0,93.8658,93.931,93.7728,93.9031,99638.0
2021-09-28 11:40:00,100.93,100.94,100.74,100.8,93478.0,93.9031,93.9124,93.7263,93.7821,93478.0
2021-09-28 11:50:00,100.79,100.89,100.72,100.88,48272.0,93.7728,93.8658,93.7077,93.8565,48272.0
2021-09-28 12:00:00,100.87,100.87,100.71,100.85,60539.0,93.8472,93.8472,93.6984,93.8286,60539.0
2021-09-28 12:10:00,100.82,101.0,100.81,100.95,21803.0,93.8007,93.9682,93.7914,93.9217,21803.0
2021-09-28 12:20:00,100.94,100.99,100.9,100.94,13768.0,93.9124,93.9589,93.8751,93.9124,13768.0
2021-09-28 12:30:00,100.92,100.92,100.78,100.8,19516.0,93.8938,93.8938,93.7635,93.7821,19516.0
2021-09-28 12:40:00,100.8,100.8,100.64,100.64,23072.0,93.7821,93.7821,93.6333,93.6333,23072.0
2021-09-28 12:50:00,100.63,100.74,100.61,100.66,47326.0,93.6239,93.7263,93.6053,93.6519,47326.0
2021-09-28 13:00:00,100.65,100.74,100.57,100.69,76722.0,93.6426,93.7263,93.5681,93.6798,76722.0
2021-09-28 13:10:00,100.69,100.79,100.64,100.76,28589.0,93.6798,93.7728,93.6333,93.7449,28589.0
2021-09-28 13:20:00,100.77,100.98,100.77,100.91,35718.0,93.7542,93.9496,93.7542,93.8845,35718.0
2021-09-28 13:30:00,100.91,100.91,100.81,100.86,94093.0,93.8845,93.8845,93.7914,93.8379,94093.0
2021-09-28 13:40:00,100.87,100.96,100.77,100.8,22750.0,93.8472,93.931,93.7542,93.7821,22750.0
2021-09-28 13:50:00,100.8,100.81,100.71,100.71,95879.0,93.7821,93.7914,93.6984,93.6984,95879.0
2021-09-28 14:00:00,100.72,100.77,100.68,100.71,17230.0,93.7077,93.7542,93.6705,93.6984,17230.0
2021-09-28 14:10:00,100.7,100.84,100.58,100.84,28098.0,93.6891,93.8193,93.5774,93.8193,28098.0
2021-09-28 14:20:00,100.84,101.02,100.82,101.02,118070.0,93.8193,93.9868,93.8007,93.9868,118070.0
2021-09-28 14:30:00,101.0,101.0,100.84,100.91,77378.0,93.9682,93.9682,93.8193,93.8845,77378.0
2021-09-28 14:40:00,100.91,101.19,100.91,101.17,191868.0,93.8845,94.145,93.8845,94.1264,191868.0
2021-09-28 14:50:00,101.16,101.21,101.09,101.15,176213.0,94.117,94.1636,94.0519,94.1077,176213.0
2021-09-28 15:00:00,101.15,101.3,101.09,101.23,306114.0,94.1077,94.2473,94.0519,94.1822,306114.0
2021-09-28 15:10:00,101.23,101.27,101.17,101.18,358986.0,94.1822,94.2194,94.1264,94.1357,358986.0
2021-09-28 15:20:00,101.17,101.25,100.95,100.96,326097.0,94.1264,94.2008,93.9217,93.931,326097.0
2021-09-28 15:30:00,100.94,101.09,100.91,100.93,308671.0,93.9124,94.0519,93.8845,93.9031,308671.0
2021-09-28 15:40:00,100.93,101.08,100.74,100.74,137453.0,93.9031,94.0426,93.7263,93.7263,137453.0
2021-09-28 15:50:00,100.73,100.84,100.65,100.77,286247.0,93.717,93.8193,93.6426,93.7542,286247.0
2021-09-29 09:30:00,101.06,101.11,100.85,100.87,65201.0,94.024,94.0705,93.8286,93.8472,65201.0
2021-09-29 09:40:00,100.89,101.01,100.74,101.01,91259.0,93.8658,93.9775,93.7263,93.9775,91259.0
2021-09-29 09:50:00,101.03,101.25,100.97,101.16,129459.0,93.9961,94.2008,93.9403,94.117,129459.0
2021-09-29 10:00:00,101.17,101.31,101.07,101.2,140723.0,94.1264,94.2566,94.0333,94.1543,140723.0
2021-09-29 10:10:00,101.2,101.21,101.06,101.16,48803.0,94.1543,94.1636,94.024,94.117,48803.0
2021-09-29 10:20:00,101.16,101.27,101.11,101.12,52155.0,94.117,94.2194,94.0705,94.0798,52155.0
2021-09-29 10:30:00,101.12,101.14,100.97,101.01,75648.0,94.0798,94.0984,93.9403,93.9775,75648.0
2021-09-29 10:40:00,101.01,101.28,101.01,101.24,73908.0,93.9775,94.2287,93.9775,94.1915,73908.0
2021-09-29 10:50:00,101.24,101.29,101.16,101.22,162517.0,94.1915,94.238,94.117,94.1729,162517.0
2021-09-29 11:00:00,101.22,101.22,101.1,101.16,162899.0,94.1729,94.1729,94.0612,94.117,162899.0
2021-09-29 11:10:00,101.15,101.18,101.07,101.1,52860.0,94.1077,94.1357,94.0333,94.0612,52860.0
2021-09-29 11:20:00,101.09,101.1,101.0,101.03,60996.0,94.0519,94.0612,93.9682,93.9961,60996.0
2021-09-29 11:30:00,101.03,101.06,100.86,100.88,61870.0,93.9961,94.024,93.8379,93.8565,61870.0
2021-09-29 11:40:00,100.87,100.95,100.84,100.94,48874.0,93.8472,93.9217,93.8193,93.9124,48874.0
2021-09-29 11:50:00,100.95,101.01,100.88,100.95,32251.0,93.9217,93.9775,93.8565,93.9217,32251.0
2021-09-29 12:00:00,100.97,101.03,100.93,100.94,100830.0,93.9403,93.9961,93.9031,93.9124,100830.0
2021-09-29 12:10:00,100.93,100.93,100.76,100.84,29349.0,93.9031,93.9031,93.7449,93.8193,29349.0
2021-09-29 12:20:00,100.85,100.85,100.66,100.72,34142.0,93.8286,93.8286,93.6519,93.7077,34142.0
2021-09-29 12:30:00,100.71,100.81,100.71,100.74,37306.0,93.6984,93.7914,93.6984,93.7263,37306.0
2021-09-29 12:40:00,100.74,100.78,100.67,100.76,15300.0,93.7263,93.7635,93.6612,93.7449,15300.0
2021-09-29 12:50:00,100.76,100.86,100.74,100.79,55901.0,93.7449,93.8379,93.7263,93.7728,55901.0
2021-09-29 13:00:00,100.79,100.81,100.68,100.78,35254.0,93.7728,93.7914,93.6705,93.7635,35254.0
2021-09-29 13:10:00,100.77,100.85,100.72,100.83,19819.0,93.7542,93.8286,93.7077,93.81,19819.0
2021-09-29 13:20:00,100.83,100.86,100.7,100.72,35595.0,93.81,93.8379,93.6891,93.7077,35595.0
2021-09-29 13:30:00,100.71,100.71,100.62,100.62,29264.0,93.6984,93.6984,93.6146,93.6146,29264.0
2021-09-29 13:40:00,100.63,100.71,100.56,100.63,66656.0,93.6239,93.6984,93.5588,93.6239,66656.0
2021-09-29 13:50:00,100.63,100.75,100.62,100.75,38352.0,93.6239,93.7356,93.6146,93.7356,38352.0
2021-09-29 14:00:00,100.75,100.92,100.73,100.91,36603.0,93.7356,93.8938,93.717,93.8845,36603.0
2021-09-29 14:10:00,100.92,101.07,100.92,101.03,66853.0,93.8938,94.0333,93.8938,93.9961,66853.0
2021-09-29 14:20:00,101.03,101.05,100.99,101.01,33752.0,93.9961,94.0147,93.9589,93.9775,33752.0
2021-09-29 14:30:00,101.02,101.08,101.02,101.05,27788.0,93.9868,94.0426,93.9868,94.0147,27788.0
2021-09-29 14:40:00,101.04,101.15,101.02,101.06,36311.0,94.0054,94.1077,93.9868,94.024,36311.0
2021-09-29 14:50:00,101.08,101.12,101.06,101.09,48273.0,94.0426,94.0798,94.024,94.0519,48273.0
2021-09-29 15:00:00,101.1,101.15,100.98,101.02,32618.0,94.0612,94.1077,93.9496,93.9868,32618.0
2021-09-29 15:10:00,101.02,101.08,101.01,101.03,76204.0,93.9868,94.0426,93.9775,93.9961,76204.0
2021-09-29 15:20:00,101.03,101.04,100.96,100.99,80251.0,93.9961,94.0054,93.931,93.9589,80251.0
2021-09-29 15:30:00,100.98,101.01,100.89,100.91,96334.0,93.9496,93.9775,93.8658,93.8845,96334.0
2021-09-29 15:40:00,100.91,100.91,100.77,100.81,207628.0,93.8845,93.8845,93.7542,93.7914,207628.0
2021-09-29 15:50:00,100.81,100.81,100.58,100.66,254737.0,93.7914,93.7914,93.5774,93.6519,254737.0
2021-09-30 09:30:00,101.01,101.19,100.9,100.95,91883.0,93.9775,94.145,93.8751,93.9217,91883.0
2021-09-30 09:40:00,100.94,101.18,100.9,101.18,38326.0,93.9124,94.1357,93.8751,94.1357,38326.0
2021-09-30 09:50:00,101.18,101.25,101.01,101.01,68736.0,94.1357,94.2008,93.9775,93.9775,68736.0
2021-09-30 10:00:00,101.0,101.04,100.78,100.92,65044.0,93.9682,94.0054,93.7635,93.8938,65044.0
2021-09-30 10:10:00,100.93,101.05,100.84,101.02,80689.0,93.9031,94.0147,93.8193,93.9868,80689.0
2021-09-30 10:20:00,101.02,101.06,100.82,100.92,88975.0,93.9868,94.024,93.8007,93.8938,88975.0
2021-09-30 10:30:00,100.9,100.96,100.8,100.9,49511.0,93.8751,93.931,93.7821,93.8751,49511.0
2021-09-30 10:40:00,100.9,100.9,100.74,100.8,107463.0,93.8751,93.8751,93.7263,93.7821,107463.0
2021-09-30 10:50:00,100.8,100.82,100.61,100.67,92344.0,93.7821,93.8007,93.6053,93.6612,92344.0
2021-09-30 11:00:00,100.67,100.85,100.61,100.85,45572.0,93.6612,93.8286,93.6053,93.8286,45572.0
2021-09-30 11:10:00,100.84,101.03,100.82,101.01,34615.0,93.8193,93.9961,93.8007,93.9775,34615.0
2021-09-30 11:20:00,101.01,101.01,100.89,100.99,19833.0,93.9775,93.9775,93.8658,93.9589,19833.0
2021-09-30 11:30:00,100.99,100.99,100.58,100.61,64603.0,93.9589,93.9589,93.5774,93.6053,64603.0
2021-09-30 11:40:00,100.58,100.59,100.35,100.4,60344.0,93.5774,93.5867,93.3634,93.41,60344.0
2021-09-30 11:50:00,100.41,100.47,100.29,100.45,49162.0,93.4193,93.4751,93.3076,93.4565,49162.0
2021-09-30 12:00:00,100.46,100.49,100.13,100.13,63380.0,93.4658,93.4937,93.1588,93.1588,63380.0
2021-09-30 12:10:00,100.13,100.2,100.03,100.13,68182.0,93.1588,93.2239,93.0657,93.1588,68182.0
2021-09-30 12:20:00,100.14,100.23,100.06,100.09,42742.0,93.1681,93.2518,93.0936,93.1215,42742.0
2021-09-30 12:30:00,100.06,100.23,100.0,100.18,105289.0,93.0936,93.2518,93.0378,93.2053,105289.0
2021-09-30 12:40:00,100.18,100.28,100.1,100.28,30571.0,93.2053,93.2983,93.1308,93.2983,30571.0
2021-09-30 12:50:00,100.29,100.31,100.15,100.2,32000.0,93.3076,93.3262,93.1774,93.2239,32000.0
2021-09-30 13:00:00,100.2,100.43,100.15,100.43,39653.0,93.2239,93.4379,93.1774,93.4379,39653.0
2021-09-30 13:10:00,100.43,100.49,100.32,100.4,42009.0,93.4379,93.4937,93.3355,93.41,42009.0
2021-09-30 13:20:00,100.41,100.41,100.21,100.23,36811.0,93.4193,93.4193,93.2332,93.2518,36811.0
2021-09-30 13:30:00,100.23,100.29,100.12,100.27,32092.0,93.2518,93.3076,93.1495,93.289,32092.0
2021-09-30 13:40:00,100.26,100.32,100.2,100.27,33407.0,93.2797,93.3355,93.2239,93.289,33407.0
2021-09-30 13:50:00,100.29,100.39,100.26,100.37,50567.0,93.3076,93.4007,93.2797,93.382,50567.0
2021-09-30 14:00:00,100.39,100.65,100.38,100.63,67393.0,93.4007,93.6426,93.3914,93.6239,67393.0
2021-09-30 14:10:00,100.63,100.64,100.46,100.46,46371.0,93.6239,93.6333,93.4658,93.4658,46371.0
2021-09-30 14:20:00,100.45,100.56,100.43,100.56,51965.0,93.4565,93.5588,93.4379,93.5588,51965.0
2021-09-30 14:30:00,100.56,100.67,100.54,100.56,55413.0,93.5588,93.6612,93.5402,93.5588,55413.0
2021-09-30 14:40:00,100.56,100.73,100.56,100.69,54958.0,93.5588,93.717,93.5588,93.6798,54958.0
2021-09-30 14:50:00,100.71,100.81,100.55,100.55,43822.0,93.6984,93.7914,93.5495,93.5495,43822.0
2021-09-30 15:00:00,100.56,100.63,100.46,100.59,53564.0,93.5588,93.6239,93.4658,93.5867,53564.0
2021-09-30 15:10:00,100.59,100.77,100.59,100.69,61498.0,93.5867,93.7542,93.5867,93.6798,61498.0
2021-09-30 15:20:00,100.68,100.68,100.53,100.54,59148.0,93.6705,93.6705,93.5309,93.5402,59148.0
2021-09-30 15:30:00,100.52,100.7,100.49,100.51,115823.0,93.5216,93.6891,93.4937,93.5123,115823.0
2021-09-30 15:40:00,100.5,100.52,100.24,100.26,205795.0,93.503,93.5216,93.2611,93.2797,205795.0
2021-09-30 15:50:00,100.25,100.29,99.96,99.98,390041.0,93.2704,93.3076,93.0006,93.0192,390041.0
2021-10-01 09:30:00,100.39,100.39,100.01,100.02,262363.0,93.4007,93.4007,93.0471,93.0564,262363.0
2021-10-01 09:40:00,100.01,100.06,99.86,99.95,117800.0,93.0471,93.0936,92.9076,92.9913,117800.0
2021-10-01 09:50:00,99.94,99.98,99.78,99.9,50709.0,92.982,93.0192,92.8331,92.9448,50709.0
2021-10-01 10:00:00,99.92,100.07,99.81,99.97,70256.0,92.9634,93.1029,92.861,93.0099,70256.0
2021-10-01 10:10:00,99.96,100.05,99.6,99.64,71830.0,93.0006,93.0843,92.6657,92.7029,71830.0
2021-10-01 10:20:00,99.65,99.65,99.45,99.55,59008.0,92.7122,92.7122,92.5261,92.6191,59008.0
2021-10-01 10:30:00,99.52,99.66,99.49,99.49,60874.0,92.5912,92.7215,92.5633,92.5633,60874.0
2021-10-01 10:40:00,99.49,99.68,99.44,99.67,265283.0,92.5633,92.7401,92.5168,92.7308,265283.0
2021-10-01 10:50:00,99.67,99.8,99.57,99.78,117859.0,92.7308,92.8517,92.6377,92.8331,117859.0
2021-10-01 11:00:00,99.78,99.88,99.61,99.61,85663.0,92.8331,92.9262,92.675,92.675,85663.0
2021-10-01 11:10:00,99.64,100.04,99.6,100.01,83005.0,92.7029,93.075,92.6657,93.0471,83005.0
2021-10-01 11:20:00,100.05,100.12,99.97,99.98,60241.0,93.0843,93.1495,93.0099,93.0192,60241.0
2021-10-01 11:30:00,99.99,100.23,99.97,100.21,39943.0,93.0285,93.2518,93.0099,93.2332,39943.0
2021-10-01 11:40:00,100.2,100.34,100.19,100.25,49099.0,93.2239,93.3541,93.2146,93.2704,49099.0
2021-10-01 11:50:00,100.26,100.29,100.15,100.21,46325.0,93.2797,93.3076,93.1774,93.2332,46325.0
2021-10-01 12:00:00,100.24,100.27,100.13,100.25,49430.0,93.2611,93.289,93.1588,93.2704,49430.0
2021-10-01 12:10:00,100.26,100.26,100.08,100.14,45198.0,93.2797,93.2797,93.1122,93.1681,45198.0
2021-10-01 12:20:00,100.14,100.28,100.14,100.24,59624.0,93.1681,93.2983,93.1681,93.2611,59624.0
2021-10-01 12:30:00,100.24,100.31,100.18,100.21,52022.0,93.2611,93.3262,93.2053,93.2332,52022.0
2021-10-01 12:40:00,100.21,100.32,100.2,100.27,48815.0,93.2332,93.3355,93.2239,93.289,48815.0
2021-10-01 12:50:00,100.27,100.28,100.17,100.22,38491.0,93.289,93.2983,93.196,93.2425,38491.0
2021-10-01 13:00:00,100.21,100.37,100.13,100.37,42062.0,93.2332,93.382,93.1588,93.382,42062.0
2021-10-01 13:10:00,100.38,100.39,100.33,100.35,28468.0,93.3914,93.4007,93.3448,93.3634,28468.0
2021-10-01 13:20:00,100.35,100.42,100.35,100.38,17310.0,93.3634,93.4286,93.3634,93.3914,17310.0
2021-10-01 13:30:00,100.38,100.52,100.38,100.5,27777.0,93.3914,93.5216,93.3914,93.503,27777.0
2021-10-01 13:40:00,100.5,100.67,100.5,100.67,64579.0,93.503,93.6612,93.503,93.6612,64579.0
2021-10-01 13:50:00,100.66,100.66,100.56,100.57,48598.0,93.6519,93.6519,93.5588,93.5681,48598.0
2021-10-01 14:00:00,100.58,100.72,100.58,100.67,62891.0,93.5774,93.7077,93.5774,93.6612,62891.0
2021-10-01 14:10:00,100.69,100.72,100.63,100.7,22310.0,93.6798,93.7077,93.6239,93.6891,22310.0
2021-10-01 14:20:00,100.7,100.78,100.7,100.73,27109.0,93.6891,93.7635,93.6891,93.717,27109.0
2021-10-01 14:30:00,100.73,100.78,100.72,100.77,30755.0,93.717,93.7635,93.7077,93.7542,30755.0
2021-10-01 14:40:00,100.77,100.8,100.7,100.77,33684.0,93.7542,93.7821,93.6891,93.7542,33684.0
2021-10-01 14:50:00,100.78,100.88,100.72,100.84,24306.0,93.7635,93.8565,93.7077,93.8193,24306.0
2021-10-01 15:00:00,100.86,100.96,100.85,100.95,39093.0,93.8379,93.931,93.8286,93.9217,39093.0
2021-10-01 15:10:00,100.95,101.07,100.93,100.95,44325.0,93.9217,94.0333,93.9031,93.9217,44325.0
2021-10-01 15:20:00,100.95,100.99,100.84,100.84,48083.0,93.9217,93.9589,93.8193,93.8193,48083.0
2021-10-01 15:30:00,100.84,100.88,100.77,100.8,45516.0,93.8193,93.8565,93.7542,93.7821,45516.0
2021-10-01 15:40:00,100.8,100.85,100.71,100.75,66172.0,93.7821,93.8286,93.6984,93.7356,66172.0
2021-10-01 15:50:00,100.74,100.95,100.64,100.72,150724.0,93.7263,93.9217,93.6333,93.7077,150724.0
2021-10-04 09:30:00,100.44,100.54,100.3,100.41,93807.0,93.4472,93.5402,93.3169,93.4193,93807.0
2021-10-04 09:40:00,100.4,100.42,100.18,100.24,142568.0,93.41,93.4286,93.2053,93.2611,142568.0
2021-10-04 09:50:00,100.23,100.4,100.2,100.36,115023.0,93.2518,93.41,93.2239,93.3727,115023.0
2021-10-04 10:00:00,100.33,100.43,100.11,100.19,105429.0,93.3448,93.4379,93.1402,93.2146,105429.0
2021-10-04 10:10:00,100.16,100.25,99.99,99.99,104188.0,93.1867,93.2704,93.0285,93.0285,104188.0
2021-10-04 10:20:00,100.0,100.04,99.75,99.77,180437.0,93.0378,93.075,92.8052,92.8238,180437.0
2021-10-04 10:30:00,99.77,99.77,99.3,99.38,251105.0,92.8238,92.8238,92.3865,92.461,251105.0
2021-10-04 10:40:00,99.38,99.6,99.36,99.46,137839.0,92.461,92.6657,92.4424,92.5354,137839.0
2021-10-04 10:50:00,99.45,99.5,99.18,99.36,178848.0,92.5261,92.5726,92.2749,92.4424,178848.0
2021-10-04 11:00:00,99.35,99.42,99.18,99.37,183866.0,92.4331,92.4982,92.2749,92.4517,183866.0
2021-10-04 11:10:00,99.37,99.5,99.33,99.44,89188.0,92.4517,92.5726,92.4145,92.5168,89188.0
2021-10-04 11:20:00,99.43,99.44,99.19,99.31,239712.0,92.5075,92.5168,92.2842,92.3958,239712.0
2021-10-04 11:30:00,99.3,99.34,99.04,99.04,129356.0,92.3865,92.4238,92.1446,92.1446,129356.0
2021-10-04 11:40:00,99.04,99.21,99.01,99.16,80270.0,92.1446,92.3028,92.1167,92.2563,80270.0
2021-10-04 11:50:00,99.17,99.45,99.15,99.42,133637.0,92.2656,92.5261,92.247,92.4982,133637.0
2021-10-04 12:00:00,99.41,99.44,99.3,99.43,175646.0,92.4889,92.5168,92.3865,92.5075,175646.0
2021-10-04 12:10:00,99.43,99.44,99.35,99.38,78197.0,92.5075,92.5168,92.4331,92.461,78197.0
2021-10-04 12:20:00,99.38,99.39,99.2,99.26,211968.0,92.461,92.4703,92.2935,92.3493,211968.0
2021-10-04 12:30:00,99.26,99.35,99.24,99.26,80395.0,92.3493,92.4331,92.3307,92.3493,80395.0
2021-10-04 12:40:00,99.26,99.26,99.12,99.23,140772.0,92.3493,92.3493,92.2191,92.3214,140772.0
2021-10-04 12:50:00,99.22,99.31,99.13,99.23,67866.0,92.3121,92.3958,92.2284,92.3214,67866.0
2021-10-04 13:00:00,99.23,99.32,99.08,99.31,294639.0,92.3214,92.4052,92.1819,92.3958,294639.0
2021-10-04 13:10:00,99.31,99.43,99.28,99.31,41747.0,92.3958,92.5075,92.3679,92.3958,41747.0
2021-10-04 13:20:00,99.31,99.34,99.2,99.22,133426.0,92.3958,92.4238,92.2935,92.3121,133426.0
2021-10-04 13:30:00,99.21,99.35,99.21,99.35,99582.0,92.3028,92.4331,92.3028,92.4331,99582.0
2021-10-04 13:40:00,99.34,99.36,99.23,99.34,72482.0,92.4238,92.4424,92.3214,92.4238,72482.0
2021-10-04 13:50:00,99.34,99.36,99.23,99.24,51813.0,92.4238,92.4424,92.3214,92.3307,51813.0
2021-10-04 14:00:00,99.23,99.43,99.23,99.39,1129772.0,92.3214,92.5075,92.3214,92.4703,1129772.0
2021-10-04 14:10:00,99.38,99.41,99.23,99.37,132239.0,92.461,92.4889,92.3214,92.4517,132239.0
2021-10-04 14:20:00,99.37,99.48,99.3,99.33,123113.0,92.4517,92.554,92.3865,92.4145,123113.0
2021-10-04 14:30:00,99.33,99.38,99.26,99.35,116951.0,92.4145,92.461,92.3493,92.4331,116951.0
2021-10-04 14:40:00,99.35,99.51,99.31,99.5,94997.0,92.4331,92.5819,92.3958,92.5726,94997.0
2021-10-04 14:50:00,99.49,99.5,99.39,99.42,117540.0,92.5633,92.5726,92.4703,92.4982,117540.0
2021-10-04 15:00:00,99.42,99.61,99.39,99.5,105455.0,92.4982,92.675,92.4703,92.5726,105455.0
2021-10-04 15:10:00,99.5,99.5,99.32,99.32,123332.0,92.5726,92.5726,92.4052,92.4052,123332.0
2021-10-04 15:20:00,99.32,99.34,99.24,99.3,134566.0,92.4052,92.4238,92.3307,92.3865,134566.0
2021-10-04 15:30:00,99.29,99.43,99.25,99.25,164592.0,92.3772,92.5075,92.34,92.34,164592.0
2021-10-04 15:40:00,99.27,99.56,99.25,99.47,166141.0,92.3586,92.6284,92.34,92.5447,166141.0
2021-10-04 15:50:00,99.47,99.54,99.26,99.5,226417.0,92.5447,92.6098,92.3493,92.5726,226417.0
2021-10-05 09:30:00,99.82,99.99,99.66,99.79,318551.0,92.8703,93.0285,92.7215,92.8424,318551.0
2021-10-05 09:40:00,99.8,99.93,99.71,99.91,148374.0,92.8517,92.9727,92.768,92.9541,148374.0
2021-10-05 09:50:00,99.95,100.1,99.92,99.97,100976.0,92.9913,93.1308,92.9634,93.0099,100976.0
2021-10-05 10:00:00,100.02,100.27,100.01,100.26,82028.0,93.0564,93.289,93.0471,93.2797,82028.0
2021-10-05 10:10:00,100.27,100.39,100.26,100.3,65902.0,93.289,93.4007,93.2797,93.3169,65902.0
2021-10-05 10:20:00,100.31,100.49,100.3,100.47,58310.0,93.3262,93.4937,93.3169,93.4751,58310.0
2021-10-05 10:30:00,100.47,100.54,100.39,100.39,81146.0,93.4751,93.5402,93.4007,93.4007,81146.0
2021-10-05 10:40:00,100.41,100.58,100.41,100.57,54073.0,93.4193,93.5774,93.4193,93.5681,54073.0
2021-10-05 10:50:00,100.57,100.64,100.55,100.63,35711.0,93.5681,93.6333,93.5495,93.6239,35711.0
2021-10-05 11:00:00,100.63,100.76,100.6,100.75,55702.0,93.6239,93.7449,93.596,93.7356,55702.0
2021-10-05 11:10:00,100.75,100.79,100.73,100.73,59068.0,93.7356,93.7728,93.717,93.717,59068.0
2021-10-05 11:20:00,100.74,100.77,100.71,100.72,30903.0,93.7263,93.7542,93.6984,93.7077,30903.0
2021-10-05 11:30:00,100.71,100.78,100.66,100.67,104540.0,93.6984,93.7635,93.6519,93.6612,104540.0
2021-10-05 11:40:00,100.66,100.66,100.53,100.53,24992.0,93.6519,93.6519,93.5309,93.5309,24992.0
2021-10-05 11:50:00,100.54,100.68,100.54,100.68,47449.0,93.5402,93.6705,93.5402,93.6705,47449.0
2021-10-05 12:00:00,100.68,100.75,100.62,100.75,37617.0,93.6705,93.7356,93.6146,93.7356,37617.0
2021-10-05 12:10:00,100.75,100.79,100.68,100.68,31336.0,93.7356,93.7728,93.6705,93.6705,31336.0
2021-10-05 12:20:00,100.68,100.69,100.56,100.62,37480.0,93.6705,93.6798,93.5588,93.6146,37480.0
2021-10-05 12:30:00,100.62,100.64,100.56,100.57,34762.0,93.6146,93.6333,93.5588,93.5681,34762.0
2021-10-05 12:40:00,100.58,100.67,100.56,100.66,27414.0,93.5774,93.6612,93.5588,93.6519,27414.0
2021-10-05 12:50:00,100.66,100.67,100.62,100.66,52913.0,93.6519,93.6612,93.6146,93.6519,52913.0
2021-10-05 13:00:00,100.67,100.69,100.59,100.67,37506.0,93.6612,93.6798,93.5867,93.6612,37506.0
2021-10-05 13:10:00,100.68,100.71,100.63,100.67,58090.0,93.6705,93.6984,93.6239,93.6612,58090.0
2021-10-05 13:20:00,100.68,100.71,100.65,100.67,32417.0,93.6705,93.6984,93.6426,93.6612,32417.0
2021-10-05 13:30:00,100.67,100.74,100.65,100.71,55970.0,93.6612,93.7263,93.6426,93.6984,55970.0
2021-10-05 13:40:00,100.72,100.8,100.72,100.77,27044.0,93.7077,93.7821,93.7077,93.7542,27044.0
2021-10-05 13:50:00,100.77,100.81,100.72,100.77,81291.0,93.7542,93.7914,93.7077,93.7542,81291.0
2021-10-05 14:00:00,100.77,100.84,100.75,100.77,37847.0,93.7542,93.8193,93.7356,93.7542,37847.0
2021-10-05 14:10:00,100.77,100.8,100.73,100.74,40929.0,93.7542,93.7821,93.717,93.7263,40929.0
2021-10-05 14:20:00,100.73,100.79,100.69,100.79,40520.0,93.717,93.7728,93.6798,93.7728,40520.0
2021-10-05 14:30:00,100.78,100.83,100.77,100.8,45222.0,93.7635,93.81,93.7542,93.7821,45222.0
2021-10-05 14:40:00,100.8,100.85,100.78,100.81,34916.0,93.7821,93.8286,93.7635,93.7914,34916.0
2021-10-05 14:50:00,100.81,100.84,100.75,100.76,26438.0,93.7914,93.8193,93.7356,93.7449,26438.0
2021-10-05 15:00:00,100.76,100.78,100.73,100.77,37225.0,93.7449,93.7635,93.717,93.7542,37225.0
2021-10-05 15:10:00,100.77,100.81,100.74,100.76,35439.0,93.7542,93.7914,93.7263,93.7449,35439.0
2021-10-05 15:20:00,100.76,100.76,100.63,100.65,57645.0,93.7449,93.7449,93.6239,93.6426,57645.0
2021-10-05 15:30:00,100.64,100.72,100.62,100.64,73612.0,93.6333,93.7077,93.6146,93.6333,73612.0
2021-10-05 15:40:00,100.64,100.69,100.58,100.59,73180.0,93.6333,93.6798,93.5774,93.5867,73180.0
2021-10-05 15:50:00,100.6,100.6,100.37,100.38,161487.0,93.596,93.596,93.382,93.3914,161487.0
2021-10-06 09:30:00,99.31,99.69,99.19,99.61,614992.0,92.3958,92.7494,92.2842,92.675,614992.0
2021-10-06 09:40:00,99.62,99.72,99.45,99.46,101270.0,92.6843,92.7773,92.5261,92.5354,101270.0
2021-10-06 09:50:00,99.46,99.47,99.17,99.21,129254.0,92.5354,92.5447,92.2656,92.3028,129254.0
2021-10-06 10:00:00,99.21,99.21,98.93,99.13,123201.0,92.3028,92.3028,92.0423,92.2284,123201.0
2021-10-06 10:10:00,99.12,99.37,99.03,99.18,111525.0,92.2191,92.4517,92.1353,92.2749,111525.0
2021-10-06 10:20:00,99.17,99.69,99.16,99.59,95132.0,92.2656,92.7494,92.2563,92.6564,95132.0
2021-10-06 10:30:00,99.59,99.77,99.51,99.67,102760.0,92.6564,92.8238,92.5819,92.7308,102760.0
2021-10-06 10:40:00,99.68,99.68,99.45,99.65,100603.0,92.7401,92.7401,92.5261,92.7122,100603.0
2021-10-06 10:50:00,99.67,99.73,99.57,99.7,94693.0,92.7308,92.7866,92.6377,92.7587,94693.0
2021-10-06 11:00:00,99.7,99.78,99.59,99.65,84981.0,92.7587,92.8331,92.6564,92.7122,84981.0
2021-10-06 11:10:00,99.66,99.66,99.54,99.59,89503.0,92.7215,92.7215,92.6098,92.6564,89503.0
2021-10-06 11:20:00,99.59,99.59,99.37,99.38,112388.0,92.6564,92.6564,92.4517,92.461,112388.0
2021-10-06 11:30:00,99.38,99.49,99.29,99.49,75585.0,92.461,92.5633,92.3772,92.5633,75585.0
2021-10-06 11:40:00,99.49,99.55,99.37,99.5,299438.0,92.5633,92.6191,92.4517,92.5726,299438.0
2021-10-06 11:50:00,99.5,99.78,99.5,99.75,44578.0,92.5726,92.8331,92.5726,92.8052,44578.0
2021-10-06 12:00:00,99.76,99.78,99.45,99.48,106620.0,92.8145,92.8331,92.5261,92.554,106620.0
2021-10-06 12:10:00,99.49,99.51,99.4,99.49,54437.0,92.5633,92.5819,92.4796,92.5633,54437.0
2021-10-06 12:20:00,99.48,99.53,99.32,99.4,76587.0,92.554,92.6005,92.4052,92.4796,76587.0
2021-10-06 12:30:00,99.4,99.46,99.35,99.41,53456.0,92.4796,92.5354,92.4331,92.4889,53456.0
2021-10-06 12:40:00,99.41,99.57,99.41,99.45,44204.0,92.4889,92.6377,92.4889,92.5261,44204.0
2021-10-06 12:50:00,99.46,99.56,99.42,99.46,31534.0,92.5354,92.6284,92.4982,92.5354,31534.0
2021-10-06 13:00:00,99.47,99.52,99.3,99.38,128306.0,92.5447,92.5912,92.3865,92.461,128306.0
2021-10-06 13:10:00,99.38,99.52,99.32,99.51,53338.0,92.461,92.5912,92.4052,92.5819,53338.0
2021-10-06 13:20:00,99.51,99.71,99.48,99.7,54452.0,92.5819,92.768,92.554,92.7587,54452.0
2021-10-06 13:30:00,99.71,100.02,99.69,100.0,1159951.0,92.768,93.0564,92.7494,93.0378,1159951.0
2021-10-06 13:40:00,100.0,100.05,99.95,100.03,62007.0,93.0378,93.0843,92.9913,93.0657,62007.0
2021-10-06 13:50:00,100.02,100.02,99.84,100.01,73930.0,93.0564,93.0564,92.8889,93.0471,73930.0
2021-10-06 14:00:00,100.01,100.15,99.91,100.15,156424.0,93.0471,93.1774,92.9541,93.1774,156424.0
2021-10-06 14:10:00,100.16,100.31,100.14,100.3,119476.0,93.1867,93.3262,93.1681,93.3169,119476.0
2021-10-06 14:20:00,100.31,100.33,100.2,100.29,94237.0,93.3262,93.3448,93.2239,93.3076,94237.0
2021-10-06 14:30:00,100.3,100.32,100.24,100.3,58078.0,93.3169,93.3355,93.2611,93.3169,58078.0
2021-10-06 14:40:00,100.33,100.42,100.31,100.32,89560.0,93.3448,93.4286,93.3262,93.3355,89560.0
2021-10-06 14:50:00,100.31,100.35,100.17,100.17,155003.0,93.3262,93.3634,93.196,93.196,155003.0
2021-10-06 15:00:00,100.18,100.27,100.17,100.22,115404.0,93.2053,93.289,93.196,93.2425,115404.0
2021-10-06 15:10:00,100.22,100.32,100.17,100.24,181706.0,93.2425,93.3355,93.196,93.2611,181706.0
2021-10-06 15:20:00,100.25,100.31,100.18,100.3,120405.0,93.2704,93.3262,93.2053,93.3169,120405.0
2021-10-06 15:30:00,100.3,100.33,100.14,100.2,160851.0,93.3169,93.3448,93.1681,93.2239,160851.0
2021-10-06 15:40:00,100.2,100.39,100.19,100.34,162556.0,93.2239,93.4007,93.2146,93.3541,162556.0
2021-10-06 15:50:00,100.34,100.5,100.34,100.46,172069.0,93.3541,93.503,93.3541,93.4658,172069.0
2021-10-07 09:30:00,101.27,101.63,101.25,101.58,323742.0,94.2194,94.5543,94.2008,94.5078,323742.0
2021-10-07 09:40:00,101.59,101.65,101.48,101.51,124038.0,94.5171,94.5729,94.4148,94.4427,124038.0
2021-10-07 09:50:00,101.52,101.76,101.52,101.75,59191.0,94.452,94.6753,94.452,94.666,59191.0
2021-10-07 10:00:00,101.77,101.87,101.74,101.83,78127.0,94.6846,94.7776,94.6567,94.7404,78127.0
2021-10-07 10:10:00,101.84,101.96,101.83,101.9,85866.0,94.7497,94.8613,94.7404,94.8055,85866.0
2021-10-07 10:20:00,101.91,101.98,101.9,101.95,79282.0,94.8148,94.88,94.8055,94.852,79282.0
2021-10-07 10:30:00,101.95,102.02,101.88,101.88,186384.0,94.852,94.9172,94.7869,94.7869,186384.0
2021-10-07 10:40:00,101.89,101.97,101.89,101.96,138936.0,94.7962,94.8707,94.7962,94.8613,138936.0
2021-10-07 10:50:00,101.96,101.99,101.95,101.97,171482.0,94.8613,94.8893,94.852,94.8707,171482.0
2021-10-07 11:00:00,101.98,102.0,101.93,101.94,153801.0,94.88,94.8986,94.8334,94.8427,153801.0
2021-10-07 11:10:00,101.94,101.95,101.82,101.86,105832.0,94.8427,94.852,94.7311,94.7683,105832.0
2021-10-07 11:20:00,101.86,101.94,101.85,101.91,110830.0,94.7683,94.8427,94.759,94.8148,110830.0
2021-10-07 11:30:00,101.91,101.98,101.91,101.97,88972.0,94.8148,94.88,94.8148,94.8707,88972.0
2021-10-07 11:40:00,101.97,102.01,101.97,101.99,47997.0,94.8707,94.9079,94.8707,94.8893,47997.0
2021-10-07 11:50:00,101.98,102.02,101.93,102.01,29069.0,94.88,94.9172,94.8334,94.9079,29069.0
2021-10-07 12:00:00,102.02,102.05,101.96,101.96,59816.0,94.9172,94.9451,94.8613,94.8613,59816.0
2021-10-07 12:10:00,101.96,101.97,101.91,101.95,26185.0,94.8613,94.8707,94.8148,94.852,26185.0
2021-10-07 12:20:00,101.95,101.97,101.93,101.93,51594.0,94.852,94.8707,94.8334,94.8334,51594.0
2021-10-07 12:30:00,101.94,101.99,101.93,101.98,32708.0,94.8427,94.8893,94.8334,94.88,32708.0
2021-10-07 12:40:00,101.98,101.99,101.88,101.9,81547.0,94.88,94.8893,94.7869,94.8055,81547.0
2021-10-07 12:50:00,101.9,101.97,101.86,101.96,39159.0,94.8055,94.8707,94.7683,94.8613,39159.0
2021-10-07 13:00:00,101.96,101.96,101.88,101.9,49989.0,94.8613,94.8613,94.7869,94.8055,49989.0
2021-10-07 13:10:00,101.91,101.95,101.9,101.95,41929.0,94.8148,94.852,94.8055,94.852,41929.0
2021-10-07 13:20:00,101.95,101.99,101.92,101.99,39244.0,94.852,94.8893,94.8241,94.8893,39244.0
2021-10-07 13:30:00,102.0,102.0,101.94,101.96,174172.0,94.8986,94.8986,94.8427,94.8613,174172.0
2021-10-07 13:40:00,101.96,101.98,101.92,101.93,70622.0,94.8613,94.88,94.8241,94.8334,70622.0
2021-10-07 13:50:00,101.92,101.95,101.87,101.89,42704.0,94.8241,94.852,94.7776,94.7962,42704.0
2021-10-07 14:00:00,101.88,101.9,101.74,101.8,78792.0,94.7869,94.8055,94.6567,94.7125,78792.0
2021-10-07 14:10:00,101.8,101.83,101.77,101.8,65016.0,94.7125,94.7404,94.6846,94.7125,65016.0
2021-10-07 14:20:00,101.8,101.83,101.73,101.74,85141.0,94.7125,94.7404,94.6474,94.6567,85141.0
2021-10-07 14:30:00,101.75,101.77,101.68,101.7,59939.0,94.666,94.6846,94.6008,94.6195,59939.0
2021-10-07 14:40:00,101.7,101.71,101.61,101.64,68415.0,94.6195,94.6288,94.5357,94.5636,68415.0
2021-10-07 14:50:00,101.63,101.64,101.56,101.59,61910.0,94.5543,94.5636,94.4892,94.5171,61910.0
2021-10-07 15:00:00,101.58,101.69,101.54,101.69,55582.0,94.5078,94.6101,94.4706,94.6101,55582.0
2021-10-07 15:10:00,101.69,101.77,101.66,101.76,82707.0,94.6101,94.6846,94.5822,94.6753,82707.0
2021-10-07 15:20:00,101.76,101.78,101.67,101.7,89703.0,94.6753,94.6939,94.5915,94.6195,89703.0
2021-10-07 15:30:00,101.69,101.73,101.63,101.63,58547.0,94.6101,94.6474,94.5543,94.5543,58547.0
2021-10-07 15:40:00,101.63,101.67,101.51,101.6,156138.0,94.5543,94.5915,94.4427,94.5264,156138.0
2021-10-07 15:50:00,101.6,101.61,101.44,101.5,404658.0,94.5264,94.5357,94.3776,94.4334,404658.0
2021-10-08 09:30:00,101.81,101.83,101.44,101.57,197762.0,94.7218,94.7404,94.3776,94.4985,197762.0
2021-10-08 09:40:00,101.61,101.76,101.47,101.6,107613.0,94.5357,94.6753,94.4055,94.5264,107613.0
2021-10-08 09:50:00,101.62,101.66,101.47,101.55,71541.0,94.545,94.5822,94.4055,94.4799,71541.0
2021-10-08 10:00:00,101.54,101.78,101.54,101.72,42893.0,94.4706,94.6939,94.4706,94.6381,42893.0
2021-10-08 10:10:00,101.74,101.77,101.63,101.7,34097.0,94.6567,94.6846,94.5543,94.6195,34097.0
2021-10-08 10:20:00,101.7,101.72,101.65,101.69,81089.0,94.6195,94.6381,94.5729,94.6101,81089.0
2021-10-08 10:30:00,101.69,101.75,101.63,101.63,14874.0,94.6101,94.666,94.5543,94.5543,14874.0
2021-10-08 10:40:00,101.61,101.61,101.47,101.59,37731.0,94.5357,94.5357,94.4055,94.5171,37731.0
2021-10-08 10:50:00,101.6,101.69,101.57,101.61,537245.0,94.5264,94.6101,94.4985,94.5357,537245.0
2021-10-08 11:00:00,101.61,101.66,101.55,101.66,29811.0,94.5357,94.5822,94.4799,94.5822,29811.0
2021-10-08 11:10:00,101.65,101.73,101.63,101.73,42518.0,94.5729,94.6474,94.5543,94.6474,42518.0
2021-10-08 11:20:00,101.73,101.73,101.58,101.64,64710.0,94.6474,94.6474,94.5078,94.5636,64710.0
2021-10-08 11:30:00,101.64,101.65,101.51,101.56,49869.0,94.5636,94.5729,94.4427,94.4892,49869.0
2021-10-08 11:40:00,101.55,101.56,101.5,101.5,31014.0,94.4799,94.4892,94.4334,94.4334,31014.0
2021-10-08 11:50:00,101.52,101.56,101.47,101.49,33732.0,94.452,94.4892,94.4055,94.4241,33732.0
2021-10-08 12:00:00,101.49,101.55,101.44,101.52,43126.0,94.4241,94.4799,94.3776,94.452,43126.0
2021-10-08 12:10:00,101.53,101.53,101.46,101.48,35450.0,94.4613,94.4613,94.3962,94.4148,35450.0
2021-10-08 12:20:00,101.48,101.49,101.37,101.37,33860.0,94.4148,94.4241,94.3124,94.3124,33860.0
2021-10-08 12:30:00,101.38,101.51,101.37,101.51,29365.0,94.3217,94.4427,94.3124,94.4427,29365.0
2021-10-08 12:40:00,101.51,101.55,101.49,101.51,24298.0,94.4427,94.4799,94.4241,94.4427,24298.0
2021-10-08 12:50:00,101.51,101.54,101.47,101.48,20782.0,94.4427,94.4706,94.4055,94.4148,20782.0
2021-10-08 13:00:00,101.48,101.51,101.44,101.44,21254.0,94.4148,94.4427,94.3776,94.3776,21254.0
2021-10-08 13:10:00,101.43,101.5,101.29,101.29,51208.0,94.3682,94.4334,94.238,94.238,51208.0
2021-10-08 13:20:00,101.3,101.35,101.29,101.34,21491.0,94.2473,94.2938,94.238,94.2845,21491.0
2021-10-08 13:30:00,101.34,101.38,101.32,101.32,17268.0,94.2845,94.3217,94.2659,94.2659,17268.0
2021-10-08 13:40:00,101.33,101.4,101.31,101.4,16053.0,94.2752,94.3403,94.2566,94.3403,16053.0
2021-10-08 13:50:00,101.4,101.48,101.39,101.47,35721.0,94.3403,94.4148,94.331,94.4055,35721.0
2021-10-08 14:00:00,101.47,101.56,101.46,101.54,15703.0,94.4055,94.4892,94.3962,94.4706,15703.0
2021-10-08 14:10:00,101.53,101.6,101.51,101.59,20483.0,94.4613,94.5264,94.4427,94.5171,20483.0
2021-10-08 14:20:00,101.59,101.68,101.57,101.68,35453.0,94.5171,94.6008,94.4985,94.6008,35453.0
2021-10-08 14:30:00,101.68,101.7,101.6,101.62,25795.0,94.6008,94.6195,94.5264,94.545,25795.0
2021-10-08 14:40:00,101.62,101.64,101.59,101.61,35713.0,94.545,94.5636,94.5171,94.5357,35713.0
2021-10-08 14:50:00,101.61,101.63,101.58,101.6,35217.0,94.5357,94.5543,94.5078,94.5264,35217.0
2021-10-08 15:00:00,101.6,101.65,101.57,101.63,41265.0,94.5264,94.5729,94.4985,94.5543,41265.0
2021-10-08 15:10:00,101.63,101.66,101.58,101.63,40667.0,94.5543,94.5822,94.5078,94.5543,40667.0
2021-10-08 15:20:00,101.63,101.64,101.58,101.61,56432.0,94.5543,94.5636,94.5078,94.5357,56432.0
2021-10-08 15:30:00,101.61,101.62,101.45,101.48,168182.0,94.5357,94.545,94.3869,94.4148,168182.0
2021-10-08 15:40:00,101.47,101.49,101.4,101.41,80734.0,94.4055,94.4241,94.3403,94.3496,80734.0
2021-10-08 15:50:00,101.39,101.47,101.34,101.41,201585.0,94.331,94.4055,94.2845,94.3496,201585.0
2021-10-11 09:30:00,101.45,101.52,101.36,101.48,96214.0,94.3869,94.452,94.3031,94.4148,96214.0
2021-10-11 09:40:00,101.5,101.73,101.49,101.73,46481.0,94.4334,94.6474,94.4241,94.6474,46481.0
2021-10-11 09:50:00,101.73,101.84,101.73,101.83,24481.0,94.6474,94.7497,94.6474,94.7404,24481.0
2021-10-11 10:00:00,101.85,101.9,101.81,101.84,19912.0,94.759,94.8055,94.7218,94.7497,19912.0
2021-10-11 10:10:00,101.85,101.94,101.85,101.93,30657.0,94.759,94.8427,94.759,94.8334,30657.0
2021-10-11 10:20:00,101.95,101.98,101.92,101.97,14055.0,94.852,94.88,94.8241,94.8707,14055.0
2021-10-11 10:30:00,101.98,101.98,101.94,101.95,7076.0,94.88,94.88,94.8427,94.852,7076.0
2021-10-11 10:40:00,101.91,101.92,101.81,101.83,8977.0,94.8148,94.8241,94.7218,94.7404,8977.0
2021-10-11 10:50:00,101.84,101.91,101.84,101.87,14039.0,94.7497,94.8148,94.7497,94.7776,14039.0
2021-10-11 11:00:00,101.84,101.9,101.84,101.89,16667.0,94.7497,94.8055,94.7497,94.7962,16667.0
2021-10-11 11:10:00,101.89,101.9,101.77,101.78,28420.0,94.7962,94.8055,94.6846,94.6939,28420.0
2021-10-11 11:20:00,101.78,101.84,101.78,101.83,18133.0,94.6939,94.7497,94.6939,94.7404,18133.0
2021-10-11 11:30:00,101.83,101.97,101.82,101.95,22564.0,94.7404,94.8707,94.7311,94.852,22564.0
2021-10-11 11:40:00,101.95,101.98,101.88,101.89,31910.0,94.852,94.88,94.7869,94.7962,31910.0
2021-10-11 11:50:00,101.9,101.9,101.86,101.89,21238.0,94.8055,94.8055,94.7683,94.7962,21238.0
2021-10-11 12:00:00,101.88,101.89,101.67,101.73,62319.0,94.7869,94.7962,94.5915,94.6474,62319.0
2021-10-11 12:10:00,101.74,101.75,101.62,101.64,30447.0,94.6567,94.666,94.545,94.5636,30447.0
2021-10-11 12:20:00,101.63,101.69,101.63,101.68,11879.0,94.5543,94.6101,94.5543,94.6008,11879.0
2021-10-11 12:30:00,101.68,101.69,101.62,101.64,12257.0,94.6008,94.6101,94.545,94.5636,12257.0
2021-10-11 12:40:00,101.64,101.64,101.59,101.63,13076.0,94.5636,94.5636,94.5171,94.5543,13076.0
2021-10-11 12:50:00,101.57,101.6,101.51,101.58,30845.0,94.4985,94.5264,94.4427,94.5078,30845.0
2021-10-11 13:00:00,101.56,101.56,101.37,101.41,43156.0,94.4892,94.4892,94.3124,94.3496,43156.0
2021-10-11 13:10:00,101.43,101.49,101.4,101.43,15044.0,94.3682,94.4241,94.3403,94.3682,15044.0
2021-10-11 13:20:00,101.43,101.43,101.21,101.23,22450.0,94.3682,94.3682,94.1636,94.1822,22450.0
2021-10-11 13:30:00,101.24,101.29,101.2,101.27,22343.0,94.1915,94.238,94.1543,94.2194,22343.0
2021-10-11 13:40:00,101.27,101.3,101.14,101.2,45104.0,94.2194,94.2473,94.0984,94.1543,45104.0
2021-10-11 13:50:00,101.2,101.26,101.16,101.24,21069.0,94.1543,94.2101,94.117,94.1915,21069.0
2021-10-11 14:00:00,101.22,101.31,101.22,101.31,12800.0,94.1729,94.2566,94.1729,94.2566,12800.0
2021-10-11 14:10:00,101.31,101.39,101.31,101.31,14623.0,94.2566,94.331,94.2566,94.2566,14623.0
2021-10-11 14:20:00,101.3,101.3,101.19,101.24,9805.0,94.2473,94.2473,94.145,94.1915,9805.0
2021-10-11 14:30:00,101.24,101.29,101.19,101.2,16155.0,94.1915,94.238,94.145,94.1543,16155.0
2021-10-11 14:40:00,101.19,101.31,101.19,101.29,12363.0,94.145,94.2566,94.145,94.238,12363.0
2021-10-11 14:50:00,101.29,101.34,101.19,101.32,27904.0,94.238,94.2845,94.145,94.2659,27904.0
2021-10-11 15:00:00,101.3,101.35,101.22,101.26,14535.0,94.2473,94.2938,94.1729,94.2101,14535.0
2021-10-11 15:10:00,101.26,101.31,101.22,101.23,57882.0,94.2101,94.2566,94.1729,94.1822,57882.0
2021-10-11 15:20:00,101.23,101.24,101.12,101.12,43738.0,94.1822,94.1915,94.0798,94.0798,43738.0
2021-10-11 15:30:00,101.12,101.17,101.07,101.08,41120.0,94.0798,94.1264,94.0333,94.0426,41120.0
2021-10-11 15:40:00,101.08,101.08,101.01,101.03,112679.0,94.0426,94.0426,93.9775,93.9961,112679.0
2021-10-11 15:50:00,101.02,101.02,100.86,100.86,140903.0,93.9868,93.9868,93.8379,93.8379,140903.0
2021-10-12 09:30:00,101.06,101.17,100.94,101.05,90216.0,94.024,94.1264,93.9124,94.0147,90216.0
2021-10-12 09:40:00,101.05,101.13,100.67,100.82,90782.0,94.0147,94.0891,93.6612,93.8007,90782.0
2021-10-12 09:50:00,100.8,101.09,100.79,100.86,66568.0,93.7821,94.0519,93.7728,93.8379,66568.0
2021-10-12 10:00:00,100.85,101.0,100.78,100.78,60413.0,93.8286,93.9682,93.7635,93.7635,60413.0
2021-10-12 10:10:00,100.77,101.03,100.69,100.85,212895.0,93.7542,93.9961,93.6798,93.8286,212895.0
2021-10-12 10:20:00,100.84,100.9,100.73,100.9,52933.0,93.8193,93.8751,93.717,93.8751,52933.0
2021-10-12 10:30:00,100.88,100.91,100.79,100.89,75288.0,93.8565,93.8845,93.7728,93.8658,75288.0
2021-10-12 10:40:00,100.89,100.96,100.85,100.91,46264.0,93.8658,93.931,93.8286,93.8845,46264.0
2021-10-12 10:50:00,100.91,100.94,100.79,100.79,44206.0,93.8845,93.9124,93.7728,93.7728,44206.0
2021-10-12 11:00:00,100.8,101.06,100.8,101.03,53702.0,93.7821,94.024,93.7821,93.9961,53702.0
2021-10-12 11:10:00,101.02,101.03,100.89,100.92,44743.0,93.9868,93.9961,93.8658,93.8938,44743.0
2021-10-12 11:20:00,100.91,101.0,100.9,100.94,32665.0,93.8845,93.9682,93.8751,93.9124,32665.0
2021-10-12 11:30:00,100.95,100.98,100.87,100.92,33360.0,93.9217,93.9496,93.8472,93.8938,33360.0
2021-10-12 11:40:00,100.9,100.95,100.86,100.95,223550.0,93.8751,93.9217,93.8379,93.9217,223550.0
2021-10-12 11:50:00,100.95,101.08,100.95,101.07,32523.0,93.9217,94.0426,93.9217,94.0333,32523.0
2021-10-12 12:00:00,101.08,101.22,101.07,101.18,42473.0,94.0426,94.1729,94.0333,94.1357,42473.0
2021-10-12 12:10:00,101.18,101.21,101.1,101.1,23008.0,94.1357,94.1636,94.0612,94.0612,23008.0
2021-10-12 12:20:00,101.09,101.12,101.05,101.06,20421.0,94.0519,94.0798,94.0147,94.024,20421.0
2021-10-12 12:30:00,101.06,101.07,100.86,100.89,42644.0,94.024,94.0333,93.8379,93.8658,42644.0
2021-10-12 12:40:00,100.89,100.93,100.86,100.88,21614.0,93.8658,93.9031,93.8379,93.8565,21614.0
2021-10-12 12:50:00,100.88,100.91,100.82,100.85,18232.0,93.8565,93.8845,93.8007,93.8286,18232.0
2021-10-12 13:00:00,100.85,100.85,100.77,100.78,23256.0,93.8286,93.8286,93.7542,93.7635,23256.0
2021-10-12 13:10:00,100.77,100.86,100.77,100.85,22301.0,93.7542,93.8379,93.7542,93.8286,22301.0
2021-10-12 13:20:00,100.86,100.9,100.77,100.87,32277.0,93.8379,93.8751,93.7542,93.8472,32277.0
2021-10-12 13:30:00,100.86,100.93,100.83,100.93,47238.0,93.8379,93.9031,93.81,93.9031,47238.0
2021-10-12 13:40:00,100.93,101.0,100.93,100.95,59987.0,93.9031,93.9682,93.9031,93.9217,59987.0
2021-10-12 13:50:00,100.95,101.0,100.86,100.88,71352.0,93.9217,93.9682,93.8379,93.8565,71352.0
2021-10-12 14:00:00,100.87,100.96,100.85,100.93,23314.0,93.8472,93.931,93.8286,93.9031,23314.0
2021-10-12 14:10:00,100.92,101.13,100.91,101.07,47600.0,93.8938,94.0891,93.8845,94.0333,47600.0
2021-10-12 14:20:00,101.07,101.09,101.02,101.03,87040.0,94.0333,94.0519,93.9868,93.9961,87040.0
2021-10-12 14:30:00,101.04,101.05,100.94,100.94,43245.0,94.0054,94.0147,93.9124,93.9124,43245.0
2021-10-12 14:40:00,100.95,100.98,100.94,100.96,21118.0,93.9217,93.9496,93.9124,93.931,21118.0
2021-10-12 14:50:00,100.95,101.01,100.88,100.89,65920.0,93.9217,93.9775,93.8565,93.8658,65920.0
2021-10-12 15:00:00,100.89,100.89,100.79,100.82,44988.0,93.8658,93.8658,93.7728,93.8007,44988.0
2021-10-12 15:10:00,100.82,100.88,100.75,100.82,46174.0,93.8007,93.8565,93.7356,93.8007,46174.0
2021-10-12 15:20:00,100.82,100.88,100.77,100.85,61644.0,93.8007,93.8565,93.7542,93.8286,61644.0
2021-10-12 15:30:00,100.84,100.89,100.8,100.82,50643.0,93.8193,93.8658,93.7821,93.8007,50643.0
2021-10-12 15:40:00,100.81,100.82,100.6,100.63,91589.0,93.7914,93.8007,93.596,93.6239,91589.0
2021-10-12 15:50:00,100.64,100.81,100.59,100.73,181255.0,93.6333,93.7914,93.5867,93.717,181255.0
2021-10-13 09:30:00,101.16,101.35,101.12,101.35,108606.0,94.117,94.2938,94.0798,94.2938,108606.0
2021-10-13 09:40:00,101.34,101.34,101.0,101.02,133628.0,94.2845,94.2845,93.9682,93.9868,133628.0
2021-10-13 09:50:00,101.0,101.04,100.88,100.98,52136.0,93.9682,94.0054,93.8565,93.9496,52136.0
2021-10-13 10:00:00,100.97,101.0,100.91,100.93,54991.0,93.9403,93.9682,93.8845,93.9031,54991.0
2021-10-13 10:10:00,100.94,100.96,100.66,100.85,44269.0,93.9124,93.931,93.6519,93.8286,44269.0
2021-10-13 10:20:00,100.86,100.88,100.76,100.8,76924.0,93.8379,93.8565,93.7449,93.7821,76924.0
2021-10-13 10:30:00,100.78,100.99,100.75,100.91,58961.0,93.7635,93.9589,93.7356,93.8845,58961.0
2021-10-13 10:40:00,100.91,101.08,100.89,101.02,50144.0,93.8845,94.0426,93.8658,93.9868,50144.0
2021-10-13 10:50:00,101.02,101.04,100.95,100.97,22286.0,93.9868,94.0054,93.9217,93.9403,22286.0
2021-10-13 11:00:00,100.97,101.14,100.97,101.08,45606.0,93.9403,94.0984,93.9403,94.0426,45606.0
2021-10-13 11:10:00,101.08,101.14,101.05,101.1,23836.0,94.0426,94.0984,94.0147,94.0612,23836.0
2021-10-13 11:20:00,101.1,101.11,100.98,101.01,63093.0,94.0612,94.0705,93.9496,93.9775,63093.0
2021-10-13 11:30:00,101.02,101.03,100.9,100.99,55128.0,93.9868,93.9961,93.8751,93.9589,55128.0
2021-10-13 11:40:00,101.0,101.29,101.0,101.24,84817.0,93.9682,94.238,93.9682,94.1915,84817.0
2021-10-13 11:50:00,101.24,101.27,101.14,101.16,58023.0,94.1915,94.2194,94.0984,94.117,58023.0
2021-10-13 12:00:00,101.17,101.19,101.13,101.19,26996.0,94.1264,94.145,94.0891,94.145,26996.0
2021-10-13 12:10:00,101.19,101.22,101.14,101.15,33422.0,94.145,94.1729,94.0984,94.1077,33422.0
2021-10-13 12:20:00,101.15,101.23,101.12,101.23,71171.0,94.1077,94.1822,94.0798,94.1822,71171.0
2021-10-13 12:30:00,101.23,101.24,101.16,101.2,51777.0,94.1822,94.1915,94.117,94.1543,51777.0
2021-10-13 12:40:00,101.2,101.26,101.13,101.15,79055.0,94.1543,94.2101,94.0891,94.1077,79055.0
2021-10-13 12:50:00,101.15,101.2,101.11,101.18,63195.0,94.1077,94.1543,94.0705,94.1357,63195.0
2021-10-13 13:00:00,101.17,101.26,101.16,101.23,124755.0,94.1264,94.2101,94.117,94.1822,124755.0
2021-10-13 13:10:00,101.24,101.29,101.23,101.26,79792.0,94.1915,94.238,94.1822,94.2101,79792.0
2021-10-13 13:20:00,101.26,101.37,101.25,101.37,53849.0,94.2101,94.3124,94.2008,94.3124,53849.0
2021-10-13 13:30:00,101.37,101.47,101.36,101.47,138002.0,94.3124,94.4055,94.3031,94.4055,138002.0
2021-10-13 13:40:00,101.47,101.47,101.41,101.42,80125.0,94.4055,94.4055,94.3496,94.3589,80125.0
2021-10-13 13:50:00,101.41,101.44,101.37,101.37,54332.0,94.3496,94.3776,94.3124,94.3124,54332.0
2021-10-13 14:00:00,101.37,101.61,101.25,101.44,298062.0,94.3124,94.5357,94.2008,94.3776,298062.0
2021-10-13 14:10:00,101.4,101.5,101.32,101.41,69272.0,94.3403,94.4334,94.2659,94.3496,69272.0
2021-10-13 14:20:00,101.41,101.48,101.33,101.36,83590.0,94.3496,94.4148,94.2752,94.3031,83590.0
2021-10-13 14:30:00,101.34,101.38,101.3,101.31,64806.0,94.2845,94.3217,94.2473,94.2566,64806.0
2021-10-13 14:40:00,101.32,101.32,101.21,101.27,55342.0,94.2659,94.2659,94.1636,94.2194,55342.0
2021-10-13 14:50:00,101.27,101.36,101.26,101.33,28954.0,94.2194,94.3031,94.2101,94.2752,28954.0
2021-10-13 15:00:00,101.32,101.44,101.25,101.44,68754.0,94.2659,94.3776,94.2008,94.3776,68754.0
2021-10-13 15:10:00,101.44,101.46,101.36,101.37,149650.0,94.3776,94.3962,94.3031,94.3124,149650.0
2021-10-13 15:20:00,101.38,101.39,101.31,101.32,80218.0,94.3217,94.331,94.2566,94.2659,80218.0
2021-10-13 15:30:00,101.32,101.43,101.32,101.4,79342.0,94.2659,94.3682,94.2659,94.3403,79342.0
2021-10-13 15:40:00,101.4,101.44,101.32,101.43,83467.0,94.3403,94.3776,94.2659,94.3682,83467.0
2021-10-13 15:50:00,101.42,101.48,101.4,101.45,160823.0,94.3589,94.4148,94.3403,94.3869,160823.0
2021-10-14 09:30:00,102.37,102.41,102.19,102.2,202893.0,95.2428,95.28,95.0753,95.0846,202893.0
2021-10-14 09:40:00,102.2,102.41,102.2,102.34,108770.0,95.0846,95.28,95.0846,95.2149,108770.0
2021-10-14 09:50:00,102.34,102.38,102.3,102.37,64607.0,95.2149,95.2521,95.1777,95.2428,64607.0
2021-10-14 10:00:00,102.38,102.53,102.36,102.48,38712.0,95.2521,95.3917,95.2335,95.3451,38712.0
2021-10-14 10:10:00,102.49,102.6,102.48,102.57,44198.0,95.3545,95.4568,95.3451,95.4289,44198.0
2021-10-14 10:20:00,102.58,102.6,102.49,102.51,86090.0,95.4382,95.4568,95.3545,95.3731,86090.0
2021-10-14 10:30:00,102.51,102.54,102.45,102.5,30237.0,95.3731,95.401,95.3172,95.3638,30237.0
2021-10-14 10:40:00,102.5,102.55,102.45,102.55,19362.0,95.3638,95.4103,95.3172,95.4103,19362.0
2021-10-14 10:50:00,102.56,102.59,102.55,102.58,27398.0,95.4196,95.4475,95.4103,95.4382,27398.0
2021-10-14 11:00:00,102.58,102.58,102.51,102.54,29496.0,95.4382,95.4382,95.3731,95.401,29496.0
2021-10-14 11:10:00,102.54,102.57,102.51,102.56,18051.0,95.401,95.4289,95.3731,95.4196,18051.0
2021-10-14 11:20:00,102.56,102.6,102.55,102.59,17153.0,95.4196,95.4568,95.4103,95.4475,17153.0
2021-10-14 11:30:00,102.59,102.61,102.55,102.61,38106.0,95.4475,95.4661,95.4103,95.4661,38106.0
2021-10-14 11:40:00,102.61,102.68,102.6,102.66,65187.0,95.4661,95.5312,95.4568,95.5126,65187.0
2021-10-14 11:50:00,102.67,102.71,102.64,102.71,37530.0,95.5219,95.5591,95.494,95.5591,37530.0
2021-10-14 12:00:00,102.71,102.75,102.7,102.73,22821.0,95.5591,95.5963,95.5498,95.5777,22821.0
2021-10-14 12:10:00,102.73,102.79,102.72,102.75,38839.0,95.5777,95.6336,95.5684,95.5963,38839.0
2021-10-14 12:20:00,102.75,102.76,102.71,102.73,27526.0,95.5963,95.6057,95.5591,95.5777,27526.0
2021-10-14 12:30:00,102.73,102.76,102.71,102.75,18325.0,95.5777,95.6057,95.5591,95.5963,18325.0
2021-10-14 12:40:00,102.75,102.75,102.72,102.74,30991.0,95.5963,95.5963,95.5684,95.587,30991.0
2021-10-14 12:50:00,102.75,102.77,102.72,102.77,56555.0,95.5963,95.615,95.5684,95.615,56555.0
2021-10-14 13:00:00,102.77,102.78,102.65,102.66,101604.0,95.615,95.6243,95.5033,95.5126,101604.0
2021-10-14 13:10:00,102.66,102.69,102.65,102.67,21670.0,95.5126,95.5405,95.5033,95.5219,21670.0
2021-10-14 13:20:00,102.67,102.68,102.64,102.66,34170.0,95.5219,95.5312,95.494,95.5126,34170.0
2021-10-14 13:30:00,102.66,102.75,102.66,102.73,27443.0,95.5126,95.5963,95.5126,95.5777,27443.0
2021-10-14 13:40:00,102.73,102.79,102.73,102.79,75621.0,95.5777,95.6336,95.5777,95.6336,75621.0
2021-10-14 13:50:00,102.8,102.81,102.76,102.79,42443.0,95.6429,95.6522,95.6057,95.6336,42443.0
2021-10-14 14:00:00,102.78,102.79,102.73,102.75,46438.0,95.6243,95.6336,95.5777,95.5963,46438.0
2021-10-14 14:10:00,102.75,102.8,102.74,102.79,27442.0,95.5963,95.6429,95.587,95.6336,27442.0
2021-10-14 14:20:00,102.79,102.82,102.77,102.82,38946.0,95.6336,95.6615,95.615,95.6615,38946.0
2021-10-14 14:30:00,102.83,102.84,102.78,102.84,37895.0,95.6708,95.6801,95.6243,95.6801,37895.0
2021-10-14 14:40:00,102.84,102.84,102.79,102.8,51332.0,95.6801,95.6801,95.6336,95.6429,51332.0
2021-10-14 14:50:00,102.81,102.84,102.79,102.84,64303.0,95.6522,95.6801,95.6336,95.6801,64303.0
2021-10-14 15:00:00,102.83,102.83,102.75,102.75,62937.0,95.6708,95.6708,95.5963,95.5963,62937.0
2021-10-14 15:10:00,102.75,102.76,102.72,102.76,98993.0,95.5963,95.6057,95.5684,95.6057,98993.0
2021-10-14 15:20:00,102.76,102.79,102.73,102.76,122604.0,95.6057,95.6336,95.5777,95.6057,122604.0
2021-10-14 15:30:00,102.76,102.78,102.67,102.7,103735.0,95.6057,95.6243,95.5219,95.5498,103735.0
2021-10-14 15:40:00,102.71,102.76,102.67,102.76,125166.0,95.5591,95.6057,95.5219,95.6057,125166.0
2021-10-14 15:50:00,102.76,102.86,102.73,102.8,169408.0,95.6057,95.6987,95.5777,95.6429,169408.0
2021-10-15 09:30:00,103.35,103.35,103.2,103.29,119791.0,96.1546,96.1546,96.015,96.0988,119791.0
2021-10-15 09:40:00,103.31,103.37,103.25,103.34,65273.0,96.1174,96.1732,96.0615,96.1453,65273.0
2021-10-15 09:50:00,103.34,103.49,103.33,103.48,45134.0,96.1453,96.2848,96.136,96.2755,45134.0
2021-10-15 10:00:00,103.49,103.57,103.42,103.56,53183.0,96.2848,96.3593,96.2197,96.35,53183.0
2021-10-15 10:10:00,103.56,103.57,103.47,103.48,27717.0,96.35,96.3593,96.2662,96.2755,27717.0
2021-10-15 10:20:00,103.47,103.5,103.29,103.29,53330.0,96.2662,96.2941,96.0988,96.0988,53330.0
2021-10-15 10:30:00,103.31,103.48,103.31,103.48,38012.0,96.1174,96.2755,96.1174,96.2755,38012.0
2021-10-15 10:40:00,103.49,103.57,103.47,103.56,21249.0,96.2848,96.3593,96.2662,96.35,21249.0
2021-10-15 10:50:00,103.56,103.59,103.51,103.58,255320.0,96.35,96.3779,96.3034,96.3686,255320.0
2021-10-15 11:00:00,103.58,103.6,103.53,103.56,52596.0,96.3686,96.3872,96.322,96.35,52596.0
2021-10-15 11:10:00,103.56,103.58,103.53,103.57,49895.0,96.35,96.3686,96.322,96.3593,49895.0
2021-10-15 11:20:00,103.57,103.57,103.5,103.53,38325.0,96.3593,96.3593,96.2941,96.322,38325.0
2021-10-15 11:30:00,103.53,103.55,103.49,103.49,73382.0,96.322,96.3407,96.2848,96.2848,73382.0
2021-10-15 11:40:00,103.49,103.51,103.44,103.45,37543.0,96.2848,96.3034,96.2383,96.2476,37543.0
2021-10-15 11:50:00,103.45,103.47,103.4,103.42,18999.0,96.2476,96.2662,96.2011,96.2197,18999.0
2021-10-15 12:00:00,103.42,103.48,103.41,103.47,20387.0,96.2197,96.2755,96.2104,96.2662,20387.0
2021-10-15 12:10:00,103.46,103.51,103.46,103.48,36511.0,96.2569,96.3034,96.2569,96.2755,36511.0
2021-10-15 12:20:00,103.47,103.48,103.4,103.44,43550.0,96.2662,96.2755,96.2011,96.2383,43550.0
2021-10-15 12:30:00,103.45,103.47,103.4,103.47,21035.0,96.2476,96.2662,96.2011,96.2662,21035.0
2021-10-15 12:40:00,103.46,103.53,103.45,103.5,62727.0,96.2569,96.322,96.2476,96.2941,62727.0
2021-10-15 12:50:00,103.5,103.53,103.49,103.52,56732.0,96.2941,96.322,96.2848,96.3127,56732.0
2021-10-15 13:00:00,103.51,103.53,103.46,103.5,41670.0,96.3034,96.322,96.2569,96.2941,41670.0
2021-10-15 13:10:00,103.5,103.52,103.44,103.46,27175.0,96.2941,96.3127,96.2383,96.2569,27175.0
2021-10-15 13:20:00,103.46,103.49,103.45,103.46,27575.0,96.2569,96.2848,96.2476,96.2569,27575.0
2021-10-15 13:30:00,103.46,103.54,103.45,103.53,45042.0,96.2569,96.3313,96.2476,96.322,45042.0
2021-10-15 13:40:00,103.52,103.56,103.5,103.56,61340.0,96.3127,96.35,96.2941,96.35,61340.0
2021-10-15 13:50:00,103.56,103.59,103.54,103.55,15399.0,96.35,96.3779,96.3313,96.3407,15399.0
2021-10-15 14:00:00,103.56,103.65,103.55,103.64,34051.0,96.35,96.4337,96.3407,96.4244,34051.0
2021-10-15 14:10:00,103.65,103.66,103.64,103.65,22221.0,96.4337,96.443,96.4244,96.4337,22221.0
2021-10-15 14:20:00,103.65,103.68,103.63,103.64,17165.0,96.4337,96.4616,96.4151,96.4244,17165.0
2021-10-15 14:30:00,103.64,103.66,103.58,103.63,15061.0,96.4244,96.443,96.3686,96.4151,15061.0
2021-10-15 14:40:00,103.63,103.63,103.57,103.59,18224.0,96.4151,96.4151,96.3593,96.3779,18224.0
2021-10-15 14:50:00,103.59,103.66,103.58,103.66,18482.0,96.3779,96.443,96.3686,96.443,18482.0
2021-10-15 15:00:00,103.65,103.67,103.52,103.52,23777.0,96.4337,96.4523,96.3127,96.3127,23777.0
2021-10-15 15:10:00,103.52,103.62,103.52,103.56,25059.0,96.3127,96.4058,96.3127,96.35,25059.0
2021-10-15 15:20:00,103.57,103.63,103.53,103.6,30301.0,96.3593,96.4151,96.322,96.3872,30301.0
2021-10-15 15:30:00,103.6,103.6,103.54,103.59,27417.0,96.3872,96.3872,96.3313,96.3779,27417.0
2021-10-15 15:40:00,103.6,103.61,103.55,103.55,39458.0,96.3872,96.3965,96.3407,96.3407,39458.0
2021-10-15 15:50:00,103.55,103.63,103.53,103.61,164921.0,96.3407,96.4151,96.322,96.3965,164921.0
2021-10-18 09:30:00,103.09,103.12,102.95,103.03,118809.0,95.9127,95.9406,95.7824,95.8569,118809.0
2021-10-18 09:40:00,103.03,103.3,103.0,103.29,82360.0,95.8569,96.1081,95.8289,96.0988,82360.0
2021-10-18 09:50:00,103.29,103.34,103.23,103.31,105189.0,96.0988,96.1453,96.0429,96.1174,105189.0
2021-10-18 10:00:00,103.31,103.4,103.28,103.4,45742.0,96.1174,96.2011,96.0894,96.2011,45742.0
2021-10-18 10:10:00,103.4,103.4,103.31,103.35,46500.0,96.2011,96.2011,96.1174,96.1546,46500.0
2021-10-18 10:20:00,103.35,103.41,103.3,103.4,44241.0,96.1546,96.2104,96.1081,96.2011,44241.0
2021-10-18 10:30:00,103.41,103.41,103.31,103.39,95501.0,96.2104,96.2104,96.1174,96.1918,95501.0
2021-10-18 10:40:00,103.39,103.46,103.38,103.44,85627.0,96.1918,96.2569,96.1825,96.2383,85627.0
2021-10-18 10:50:00,103.45,103.46,103.41,103.45,51565.0,96.2476,96.2569,96.2104,96.2476,51565.0
2021-10-18 11:00:00,103.46,103.54,103.43,103.51,50402.0,96.2569,96.3313,96.229,96.3034,50402.0
2021-10-18 11:10:00,103.5,103.6,103.48,103.59,98475.0,96.2941,96.3872,96.2755,96.3779,98475.0
2021-10-18 11:20:00,103.59,103.64,103.55,103.55,130017.0,96.3779,96.4244,96.3407,96.3407,130017.0
2021-10-18 11:30:00,103.54,103.59,103.52,103.55,123331.0,96.3313,96.3779,96.3127,96.3407,123331.0
2021-10-18 11:40:00,103.55,103.61,103.54,103.61,88853.0,96.3407,96.3965,96.3313,96.3965,88853.0
2021-10-18 11:50:00,103.61,103.67,103.6,103.65,89023.0,96.3965,96.4523,96.3872,96.4337,89023.0
2021-10-18 12:00:00,103.65,103.69,103.63,103.67,64232.0,96.4337,96.4709,96.4151,96.4523,64232.0
2021-10-18 12:10:00,103.68,103.69,103.65,103.66,72796.0,96.4616,96.4709,96.4337,96.443,72796.0
2021-10-18 12:20:00,103.67,103.68,103.62,103.66,70258.0,96.4523,96.4616,96.4058,96.443,70258.0
2021-10-18 12:30:00,103.66,103.68,103.64,103.66,72713.0,96.443,96.4616,96.4244,96.443,72713.0
2021-10-18 12:40:00,103.66,103.66,103.61,103.62,79016.0,96.443,96.443,96.3965,96.4058,79016.0
2021-10-18 12:50:00,103.62,103.62,103.58,103.62,70617.0,96.4058,96.4058,96.3686,96.4058,70617.0
2021-10-18 13:00:00,103.62,103.63,103.6,103.61,95926.0,96.4058,96.4151,96.3872,96.3965,95926.0
2021-10-18 13:10:00,103.61,103.67,103.6,103.66,111731.0,96.3965,96.4523,96.3872,96.443,111731.0
2021-10-18 13:20:00,103.66,103.66,103.64,103.65,90127.0,96.443,96.443,96.4244,96.4337,90127.0
2021-10-18 13:30:00,103.65,103.66,103.64,103.64,84577.0,96.4337,96.443,96.4244,96.4244,84577.0
2021-10-18 13:40:00,103.64,103.64,103.6,103.62,87396.0,96.4244,96.4244,96.3872,96.4058,87396.0
2021-10-18 13:50:00,103.62,103.64,103.6,103.61,95075.0,96.4058,96.4244,96.3872,96.3965,95075.0
2021-10-18 14:00:00,103.61,103.63,103.58,103.61,58924.0,96.3965,96.4151,96.3686,96.3965,58924.0
2021-10-18 14:10:00,103.62,103.63,103.59,103.63,84615.0,96.4058,96.4151,96.3779,96.4151,84615.0
2021-10-18 14:20:00,103.63,103.64,103.59,103.64,43089.0,96.4151,96.4244,96.3779,96.4244,43089.0
2021-10-18 14:30:00,103.63,103.65,103.61,103.63,50176.0,96.4151,96.4337,96.3965,96.4151,50176.0
2021-10-18 14:40:00,103.63,103.66,103.62,103.66,25714.0,96.4151,96.443,96.4058,96.443,25714.0
2021-10-18 14:50:00,103.66,103.71,103.65,103.68,42054.0,96.443,96.4895,96.4337,96.4616,42054.0
2021-10-18 15:00:00,103.68,103.69,103.64,103.66,63922.0,96.4616,96.4709,96.4244,96.443,63922.0
2021-10-18 15:10:00,103.66,103.71,103.65,103.7,65605.0,96.443,96.4895,96.4337,96.4802,65605.0
2021-10-18 15:20:00,103.7,103.73,103.65,103.68,77739.0,96.4802,96.5081,96.4337,96.4616,77739.0
2021-10-18 15:30:00,103.68,103.69,103.63,103.65,58711.0,96.4616,96.4709,96.4151,96.4337,58711.0
2021-10-18 15:40:00,103.66,103.71,103.63,103.68,112525.0,96.443,96.4895,96.4151,96.4616,112525.0
2021-10-18 15:50:00,103.69,103.74,103.65,103.69,253545.0,96.4709,96.5174,96.4337,96.4709,253545.0
2021-10-19 09:30:00,104.15,104.18,104.08,104.17,73266.0,96.8989,96.9268,96.8338,96.9175,73266.0
2021-10-19 09:40:00,104.18,104.25,104.08,104.15,113024.0,96.9268,96.9919,96.8338,96.8989,113024.0
2021-10-19 09:50:00,104.17,104.24,104.15,104.19,21211.0,96.9175,96.9826,96.8989,96.9361,21211.0
2021-10-19 10:00:00,104.18,104.32,104.17,104.31,33895.0,96.9268,97.057,96.9175,97.0477,33895.0
2021-10-19 10:10:00,104.3,104.37,104.29,104.35,36523.0,97.0384,97.1036,97.0291,97.085,36523.0
2021-10-19 10:20:00,104.35,104.37,104.29,104.37,35653.0,97.085,97.1036,97.0291,97.1036,35653.0
2021-10-19 10:30:00,104.38,104.38,104.23,104.27,55972.0,97.1129,97.1129,96.9733,97.0105,55972.0
2021-10-19 10:40:00,104.28,104.31,104.26,104.28,30023.0,97.0198,97.0477,97.0012,97.0198,30023.0
2021-10-19 10:50:00,104.27,104.42,104.27,104.41,100474.0,97.0105,97.1501,97.0105,97.1408,100474.0
2021-10-19 11:00:00,104.42,104.46,104.41,104.43,407967.0,97.1501,97.1873,97.1408,97.1594,407967.0
2021-10-19 11:10:00,104.43,104.51,104.42,104.46,178221.0,97.1594,97.2338,97.1501,97.1873,178221.0
2021-10-19 11:20:00,104.47,104.48,104.44,104.48,48591.0,97.1966,97.2059,97.1687,97.2059,48591.0
2021-10-19 11:30:00,104.48,104.49,104.42,104.45,25620.0,97.2059,97.2152,97.1501,97.178,25620.0
2021-10-19 11:40:00,104.44,104.48,104.43,104.47,29080.0,97.1687,97.2059,97.1594,97.1966,29080.0
2021-10-19 11:50:00,104.48,104.5,104.45,104.48,15756.0,97.2059,97.2245,97.178,97.2059,15756.0
2021-10-19 12:00:00,104.48,104.48,104.44,104.47,16513.0,97.2059,97.2059,97.1687,97.1966,16513.0
2021-10-19 12:10:00,104.47,104.51,104.46,104.48,17468.0,97.1966,97.2338,97.1873,97.2059,17468.0
2021-10-19 12:20:00,104.48,104.48,104.44,104.46,28902.0,97.2059,97.2059,97.1687,97.1873,28902.0
2021-10-19 12:30:00,104.45,104.48,104.45,104.48,21890.0,97.178,97.2059,97.178,97.2059,21890.0
2021-10-19 12:40:00,104.48,104.5,104.47,104.49,13775.0,97.2059,97.2245,97.1966,97.2152,13775.0
2021-10-19 12:50:00,104.49,104.54,104.48,104.54,36622.0,97.2152,97.2617,97.2059,97.2617,36622.0
2021-10-19 13:00:00,104.54,104.54,104.48,104.5,40127.0,97.2617,97.2617,97.2059,97.2245,40127.0
2021-10-19 13:10:00,104.49,104.52,104.47,104.52,18789.0,97.2152,97.2431,97.1966,97.2431,18789.0
2021-10-19 13:20:00,104.52,104.56,104.51,104.52,17861.0,97.2431,97.2803,97.2338,97.2431,17861.0
2021-10-19 13:30:00,104.52,104.53,104.5,104.53,22273.0,97.2431,97.2524,97.2245,97.2524,22273.0
2021-10-19 13:40:00,104.53,104.53,104.5,104.51,42467.0,97.2524,97.2524,97.2245,97.2338,42467.0
2021-10-19 13:50:00,104.52,104.54,104.51,104.54,31622.0,97.2431,97.2617,97.2338,97.2617,31622.0
2021-10-19 14:00:00,104.53,104.54,104.5,104.52,37665.0,97.2524,97.2617,97.2245,97.2431,37665.0
2021-10-19 14:10:00,104.5,104.53,104.5,104.52,18819.0,97.2245,97.2524,97.2245,97.2431,18819.0
2021-10-19 14:20:00,104.51,104.51,104.44,104.45,42930.0,97.2338,97.2338,97.1687,97.178,42930.0
2021-10-19 14:30:00,104.44,104.44,104.35,104.39,125168.0,97.1687,97.1687,97.085,97.1222,125168.0
2021-10-19 14:40:00,104.39,104.41,104.38,104.41,32096.0,97.1222,97.1408,97.1129,97.1408,32096.0
2021-10-19 14:50:00,104.41,104.45,104.4,104.45,132249.0,97.1408,97.178,97.1315,97.178,132249.0
2021-10-19 15:00:00,104.44,104.49,104.42,104.48,105046.0,97.1687,97.2152,97.1501,97.2059,105046.0
2021-10-19 15:10:00,104.48,104.57,104.46,104.57,72401.0,97.2059,97.2896,97.1873,97.2896,72401.0
2021-10-19 15:20:00,104.56,104.56,104.46,104.52,40613.0,97.2803,97.2803,97.1873,97.2431,40613.0
2021-10-19 15:30:00,104.51,104.51,104.42,104.45,80289.0,97.2338,97.2338,97.1501,97.178,80289.0
2021-10-19 15:40:00,104.45,104.48,104.4,104.45,112302.0,97.178,97.2059,97.1315,97.178,112302.0
2021-10-19 15:50:00,104.45,104.54,104.43,104.54,182632.0,97.178,97.2617,97.1594,97.2617,182632.0
2021-10-20 09:30:00,104.66,104.72,104.62,104.69,40966.0,97.3734,97.4292,97.3362,97.4013,40966.0
2021-10-20 09:40:00,104.67,104.72,104.65,104.71,54160.0,97.3827,97.4292,97.3641,97.4199,54160.0
2021-10-20 09:50:00,104.74,104.75,104.64,104.67,18325.0,97.4478,97.4571,97.3548,97.3827,18325.0
2021-10-20 10:00:00,104.66,104.68,104.61,104.68,15441.0,97.3734,97.392,97.3269,97.392,15441.0
2021-10-20 10:10:00,104.7,104.81,104.7,104.81,27925.0,97.4106,97.5129,97.4106,97.5129,27925.0
2021-10-20 10:20:00,104.82,104.91,104.82,104.91,11694.0,97.5222,97.606,97.5222,97.606,11694.0
2021-10-20 10:30:00,104.92,104.96,104.9,104.92,21056.0,97.6153,97.6525,97.5967,97.6153,21056.0
2021-10-20 10:40:00,104.89,104.92,104.89,104.91,12418.0,97.5874,97.6153,97.5874,97.606,12418.0
2021-10-20 10:50:00,104.92,104.94,104.83,104.83,15067.0,97.6153,97.6339,97.5315,97.5315,15067.0
2021-10-20 11:00:00,104.85,104.87,104.79,104.87,18650.0,97.5501,97.5688,97.4943,97.5688,18650.0
2021-10-20 11:10:00,104.87,104.87,104.81,104.85,22241.0,97.5688,97.5688,97.5129,97.5501,22241.0
2021-10-20 11:20:00,104.86,104.89,104.82,104.84,48661.0,97.5594,97.5874,97.5222,97.5408,48661.0
2021-10-20 11:30:00,104.83,104.86,104.79,104.84,31657.0,97.5315,97.5594,97.4943,97.5408,31657.0
2021-10-20 11:40:00,104.84,104.89,104.82,104.89,4760.0,97.5408,97.5874,97.5222,97.5874,4760.0
2021-10-20 11:50:00,104.9,104.94,104.9,104.93,6969.0,97.5967,97.6339,97.5967,97.6246,6969.0
2021-10-20 12:00:00,104.92,104.93,104.88,104.89,12733.0,97.6153,97.6246,97.5781,97.5874,12733.0
2021-10-20 12:10:00,104.89,104.91,104.86,104.88,4635.0,97.5874,97.606,97.5594,97.5781,4635.0
2021-10-20 12:20:00,104.88,104.92,104.87,104.9,7854.0,97.5781,97.6153,97.5688,97.5967,7854.0
2021-10-20 12:30:00,104.9,104.95,104.89,104.94,8557.0,97.5967,97.6432,97.5874,97.6339,8557.0
2021-10-20 12:40:00,104.95,104.95,104.91,104.95,12893.0,97.6432,97.6432,97.606,97.6432,12893.0
2021-10-20 12:50:00,104.95,104.96,104.92,104.95,3805.0,97.6432,97.6525,97.6153,97.6432,3805.0
2021-10-20 13:00:00,104.95,104.96,104.82,104.82,20417.0,97.6432,97.6525,97.5222,97.5222,20417.0
2021-10-20 13:10:00,104.82,104.85,104.73,104.73,12301.0,97.5222,97.5501,97.4385,97.4385,12301.0
2021-10-20 13:20:00,104.72,104.78,104.65,104.78,40445.0,97.4292,97.485,97.3641,97.485,40445.0
2021-10-20 13:30:00,104.78,104.82,104.73,104.81,23610.0,97.485,97.5222,97.4385,97.5129,23610.0
2021-10-20 13:40:00,104.8,104.82,104.77,104.8,24382.0,97.5036,97.5222,97.4757,97.5036,24382.0
2021-10-20 13:50:00,104.81,104.82,104.78,104.82,29749.0,97.5129,97.5222,97.485,97.5222,29749.0
2021-10-20 14:00:00,104.81,104.88,104.8,104.88,23384.0,97.5129,97.5781,97.5036,97.5781,23384.0
2021-10-20 14:10:00,104.88,104.91,104.87,104.88,13819.0,97.5781,97.606,97.5688,97.5781,13819.0
2021-10-20 14:20:00,104.88,104.89,104.84,104.87,13700.0,97.5781,97.5874,97.5408,97.5688,13700.0
2021-10-20 14:30:00,104.88,104.9,104.87,104.9,11314.0,97.5781,97.5967,97.5688,97.5967,11314.0
2021-10-20 14:40:00,104.9,104.91,104.85,104.88,23354.0,97.5967,97.606,97.5501,97.5781,23354.0
2021-10-20 14:50:00,104.89,104.93,104.87,104.9,11789.0,97.5874,97.6246,97.5688,97.5967,11789.0
2021-10-20 15:00:00,104.9,104.95,104.89,104.93,30139.0,97.5967,97.6432,97.5874,97.6246,30139.0
2021-10-20 15:10:00,104.93,104.94,104.84,104.87,24591.0,97.6246,97.6339,97.5408,97.5688,24591.0
2021-10-20 15:20:00,104.87,104.88,104.85,104.85,25510.0,97.5688,97.5781,97.5501,97.5501,25510.0
2021-10-20 15:30:00,104.85,104.86,104.79,104.79,27246.0,97.5501,97.5594,97.4943,97.4943,27246.0
2021-10-20 15:40:00,104.79,104.88,104.79,104.83,60828.0,97.4943,97.5781,97.4943,97.5315,60828.0
2021-10-20 15:50:00,104.83,104.9,104.78,104.9,115075.0,97.5315,97.5967,97.485,97.5967,115075.0
2021-10-21 09:30:00,104.54,104.57,104.47,104.51,28950.0,97.2617,97.2896,97.1966,97.2338,28950.0
2021-10-21 09:40:00,104.48,104.61,104.48,104.57,25861.0,97.2059,97.3269,97.2059,97.2896,25861.0
2021-10-21 09:50:00,104.58,104.65,104.57,104.61,16942.0,97.2989,97.3641,97.2896,97.3269,16942.0
2021-10-21 10:00:00,104.64,104.7,104.58,104.7,17785.0,97.3548,97.4106,97.2989,97.4106,17785.0
2021-10-21 10:10:00,104.69,104.7,104.63,104.7,12082.0,97.4013,97.4106,97.3455,97.4106,12082.0
2021-10-21 10:20:00,104.69,104.77,104.66,104.76,24878.0,97.4013,97.4757,97.3734,97.4664,24878.0
2021-10-21 10:30:00,104.76,104.78,104.73,104.75,27508.0,97.4664,97.485,97.4385,97.4571,27508.0
2021-10-21 10:40:00,104.75,104.84,104.74,104.82,27825.0,97.4571,97.5408,97.4478,97.5222,27825.0
2021-10-21 10:50:00,104.82,104.82,104.74,104.74,14007.0,97.5222,97.5222,97.4478,97.4478,14007.0
2021-10-21 11:00:00,104.74,104.78,104.66,104.66,32934.0,97.4478,97.485,97.3734,97.3734,32934.0
2021-10-21 11:10:00,104.67,104.68,104.62,104.63,18437.0,97.3827,97.392,97.3362,97.3455,18437.0
2021-10-21 11:20:00,104.63,104.66,104.51,104.51,27119.0,97.3455,97.3734,97.2338,97.2338,27119.0
2021-10-21 11:30:00,104.51,104.56,104.48,104.56,14188.0,97.2338,97.2803,97.2059,97.2803,14188.0
2021-10-21 11:40:00,104.55,104.61,104.52,104.59,10585.0,97.271,97.3269,97.2431,97.3082,10585.0
2021-10-21 11:50:00,104.59,104.63,104.58,104.61,13538.0,97.3082,97.3455,97.2989,97.3269,13538.0
2021-10-21 12:00:00,104.63,104.67,104.59,104.6,10429.0,97.3455,97.3827,97.3082,97.3175,10429.0
2021-10-21 12:10:00,104.61,104.66,104.59,104.65,9105.0,97.3269,97.3734,97.3082,97.3641,9105.0
2021-10-21 12:20:00,104.65,104.68,104.64,104.67,9100.0,97.3641,97.392,97.3548,97.3827,9100.0
2021-10-21 12:30:00,104.67,104.67,104.62,104.64,6800.0,97.3827,97.3827,97.3362,97.3548,6800.0
2021-10-21 12:40:00,104.65,104.67,104.62,104.63,10625.0,97.3641,97.3827,97.3362,97.3455,10625.0
2021-10-21 12:50:00,104.63,104.69,104.62,104.66,10074.0,97.3455,97.4013,97.3362,97.3734,10074.0
2021-10-21 13:00:00,104.66,104.69,104.66,104.69,9950.0,97.3734,97.4013,97.3734,97.4013,9950.0
2021-10-21 13:10:00,104.68,104.69,104.65,104.65,9650.0,97.392,97.4013,97.3641,97.3641,9650.0
2021-10-21 13:20:00,104.65,104.73,104.65,104.7,11400.0,97.3641,97.4385,97.3641,97.4106,11400.0
2021-10-21 13:30:00,104.72,104.72,104.69,104.7,5000.0,97.4292,97.4292,97.4013,97.4106,5000.0
2021-10-21 13:40:00,104.7,104.7,104.63,104.64,12661.0,97.4106,97.4106,97.3455,97.3548,12661.0
2021-10-21 13:50:00,104.63,104.63,104.55,104.57,10178.0,97.3455,97.3455,97.271,97.2896,10178.0
2021-10-21 14:00:00,104.58,104.64,104.58,104.61,20687.0,97.2989,97.3548,97.2989,97.3269,20687.0
2021-10-21 14:10:00,104.61,104.66,104.59,104.65,20599.0,97.3269,97.3734,97.3082,97.3641,20599.0
2021-10-21 14:20:00,104.64,104.68,104.62,104.67,12405.0,97.3548,97.392,97.3362,97.3827,12405.0
2021-10-21 14:30:00,104.68,104.69,104.66,104.67,9964.0,97.392,97.4013,97.3734,97.3827,9964.0
2021-10-21 14:40:00,104.67,104.69,104.65,104.69,11373.0,97.3827,97.4013,97.3641,97.4013,11373.0
2021-10-21 14:50:00,104.69,104.71,104.68,104.71,14828.0,97.4013,97.4199,97.392,97.4199,14828.0
2021-10-21 15:00:00,104.71,104.77,104.71,104.76,27222.0,97.4199,97.4757,97.4199,97.4664,27222.0
2021-10-21 15:10:00,104.76,104.82,104.75,104.8,14030.0,97.4664,97.5222,97.4571,97.5036,14030.0
2021-10-21 15:20:00,104.8,104.85,104.8,104.83,22218.0,97.5036,97.5501,97.5036,97.5315,22218.0
2021-10-21 15:30:00,104.84,104.85,104.79,104.79,18829.0,97.5408,97.5501,97.4943,97.4943,18829.0
2021-10-21 15:40:00,104.79,104.8,104.77,104.79,24359.0,97.4943,97.5036,97.4757,97.4943,24359.0
2021-10-21 15:50:00,104.79,104.91,104.77,104.87,73817.0,97.4943,97.606,97.4757,97.5688,73817.0
2021-10-22 09:30:00,104.94,105.19,104.93,105.18,87672.0,97.6339,97.8665,97.6246,97.8572,87672.0
2021-10-22 09:40:00,105.18,105.18,104.98,105.02,56954.0,97.8572,97.8572,97.6711,97.7083,56954.0
2021-10-22 09:50:00,105.02,105.17,105.0,105.14,148454.0,97.7083,97.8479,97.6897,97.82,148454.0
2021-10-22 10:00:00,105.14,105.16,105.07,105.15,47030.0,97.82,97.8386,97.7548,97.8293,47030.0
2021-10-22 10:10:00,105.15,105.2,105.1,105.18,57967.0,97.8293,97.8758,97.7827,97.8572,57967.0
2021-10-22 10:20:00,105.19,105.29,105.16,105.29,35619.0,97.8665,97.9595,97.8386,97.9595,35619.0
2021-10-22 10:30:00,105.29,105.29,105.13,105.14,53542.0,97.9595,97.9595,97.8106,97.82,53542.0
2021-10-22 10:40:00,105.13,105.15,105.07,105.08,77140.0,97.8106,97.8293,97.7548,97.7641,77140.0
2021-10-22 10:50:00,105.08,105.1,105.02,105.05,50933.0,97.7641,97.7827,97.7083,97.7362,50933.0
2021-10-22 11:00:00,105.03,105.12,105.02,105.09,47856.0,97.7176,97.8013,97.7083,97.7734,47856.0
2021-10-22 11:10:00,105.09,105.1,104.86,104.88,103739.0,97.7734,97.7827,97.5594,97.5781,103739.0
2021-10-22 11:20:00,104.88,104.9,104.63,104.75,121642.0,97.5781,97.5967,97.3455,97.4571,121642.0
2021-10-22 11:30:00,104.73,104.77,104.48,104.54,85451.0,97.4385,97.4757,97.2059,97.2617,85451.0
2021-10-22 11:40:00,104.55,104.58,104.46,104.46,78081.0,97.271,97.2989,97.1873,97.1873,78081.0
2021-10-22 11:50:00,104.46,104.65,104.45,104.61,58287.0,97.1873,97.3641,97.178,97.3269,58287.0
2021-10-22 12:00:00,104.6,104.66,104.5,104.65,32677.0,97.3175,97.3734,97.2245,97.3641,32677.0
2021-10-22 12:10:00,104.65,104.69,104.57,104.67,36829.0,97.3641,97.4013,97.2896,97.3827,36829.0
2021-10-22 12:20:00,104.68,104.72,104.62,104.72,37916.0,97.392,97.4292,97.3362,97.4292,37916.0
2021-10-22 12:30:00,104.71,104.82,104.7,104.8,68436.0,97.4199,97.5222,97.4106,97.5036,68436.0
2021-10-22 12:40:00,104.81,104.93,104.79,104.91,45151.0,97.5129,97.6246,97.4943,97.606,45151.0
2021-10-22 12:50:00,104.91,104.92,104.8,104.81,39193.0,97.606,97.6153,97.5036,97.5129,39193.0
2021-10-22 13:00:00,104.81,104.85,104.76,104.84,48484.0,97.5129,97.5501,97.4664,97.5408,48484.0
2021-10-22 13:10:00,104.84,104.85,104.78,104.82,30611.0,97.5408,97.5501,97.485,97.5222,30611.0
2021-10-22 13:20:00,104.82,104.85,104.8,104.82,35512.0,97.5222,97.5501,97.5036,97.5222,35512.0
2021-10-22 13:30:00,104.82,104.89,104.78,104.87,73192.0,97.5222,97.5874,97.485,97.5688,73192.0
2021-10-22 13:40:00,104.86,104.88,104.81,104.81,31139.0,97.5594,97.5781,97.5129,97.5129,31139.0
2021-10-22 13:50:00,104.82,104.87,104.73,104.73,53980.0,97.5222,97.5688,97.4385,97.4385,53980.0
2021-10-22 14:00:00,104.74,104.84,104.74,104.83,23127.0,97.4478,97.5408,97.4478,97.5315,23127.0
2021-10-22 14:10:00,104.84,104.87,104.82,104.86,31449.0,97.5408,97.5688,97.5222,97.5594,31449.0
2021-10-22 14:20:00,104.85,104.92,104.84,104.92,20870.0,97.5501,97.6153,97.5408,97.6153,20870.0
2021-10-22 14:30:00,104.92,105.05,104.92,104.98,46552.0,97.6153,97.7362,97.6153,97.6711,46552.0
2021-10-22 14:40:00,104.99,105.0,104.96,104.98,19997.0,97.6804,97.6897,97.6525,97.6711,19997.0
2021-10-22 14:50:00,104.97,104.98,104.88,104.88,48104.0,97.6618,97.6711,97.5781,97.5781,48104.0
2021-10-22 15:00:00,104.88,104.9,104.82,104.86,41618.0,97.5781,97.5967,97.5222,97.5594,41618.0
2021-10-22 15:10:00,104.86,104.88,104.79,104.79,40106.0,97.5594,97.5781,97.4943,97.4943,40106.0
2021-10-22 15:20:00,104.79,104.85,104.79,104.83,79004.0,97.4943,97.5501,97.4943,97.5315,79004.0
2021-10-22 15:30:00,104.83,104.97,104.82,104.9,95073.0,97.5315,97.6618,97.5222,97.5967,95073.0
2021-10-22 15:40:00,104.89,104.92,104.82,104.86,72136.0,97.5874,97.6153,97.5222,97.5594,72136.0
2021-10-22 15:50:00,104.87,104.94,104.82,104.89,125447.0,97.5688,97.6339,97.5222,97.5874,125447.0
2021-10-25 09:30:00,105.07,105.08,104.78,104.78,95673.0,97.7548,97.7641,97.485,97.485,95673.0
2021-10-25 09:40:00,104.77,104.79,104.64,104.77,69710.0,97.4757,97.4943,97.3548,97.4757,69710.0
2021-10-25 09:50:00,104.76,104.96,104.74,104.94,59043.0,97.4664,97.6525,97.4478,97.6339,59043.0
2021-10-25 10:00:00,104.96,104.99,104.91,104.97,74678.0,97.6525,97.6804,97.606,97.6618,74678.0
2021-10-25 10:10:00,104.96,105.04,104.91,105.02,25971.0,97.6525,97.7269,97.606,97.7083,25971.0
2021-10-25 10:20:00,105.02,105.02,104.9,105.0,45270.0,97.7083,97.7083,97.5967,97.6897,45270.0
2021-10-25 10:30:00,105.0,105.02,104.95,104.99,28612.0,97.6897,97.7083,97.6432,97.6804,28612.0
2021-10-25 10:40:00,104.99,105.02,104.97,105.02,38437.0,97.6804,97.7083,97.6618,97.7083,38437.0
2021-10-25 10:50:00,105.02,105.07,105.01,105.05,55352.0,97.7083,97.7548,97.699,97.7362,55352.0
2021-10-25 11:00:00,105.05,105.12,105.03,105.1,57556.0,97.7362,97.8013,97.7176,97.7827,57556.0
2021-10-25 11:10:00,105.11,105.16,105.09,105.15,38194.0,97.792,97.8386,97.7734,97.8293,38194.0
2021-10-25 11:20:00,105.14,105.18,105.11,105.18,38325.0,97.82,97.8572,97.792,97.8572,38325.0
2021-10-25 11:30:00,105.18,105.18,105.1,105.11,31301.0,97.8572,97.8572,97.7827,97.792,31301.0
2021-10-25 11:40:00,105.11,105.16,105.11,105.13,28494.0,97.792,97.8386,97.792,97.8106,28494.0
2021-10-25 11:50:00,105.12,105.19,105.12,105.18,23577.0,97.8013,97.8665,97.8013,97.8572,23577.0
2021-10-25 12:00:00,105.17,105.25,105.15,105.23,37378.0,97.8479,97.9223,97.8293,97.9037,37378.0
2021-10-25 12:10:00,105.23,105.25,105.21,105.22,19234.0,97.9037,97.9223,97.8851,97.8944,19234.0
2021-10-25 12:20:00,105.22,105.26,105.19,105.25,28252.0,97.8944,97.9316,97.8665,97.9223,28252.0
2021-10-25 12:30:00,105.24,105.25,105.21,105.25,22107.0,97.913,97.9223,97.8851,97.9223,22107.0
2021-10-25 12:40:00,105.26,105.29,105.25,105.28,21087.0,97.9316,97.9595,97.9223,97.9502,21087.0
2021-10-25 12:50:00,105.28,105.28,105.25,105.25,22053.0,97.9502,97.9502,97.9223,97.9223,22053.0
2021-10-25 13:00:00,105.26,105.32,105.25,105.32,14428.0,97.9316,97.9874,97.9223,97.9874,14428.0
2021-10-25 13:10:00,105.32,105.36,105.3,105.34,18773.0,97.9874,98.0246,97.9688,98.006,18773.0
2021-10-25 13:20:00,105.34,105.34,105.29,105.32,26265.0,98.006,98.006,97.9595,97.9874,26265.0
2021-10-25 13:30:00,105.32,105.34,105.28,105.29,36140.0,97.9874,98.006,97.9502,97.9595,36140.0
2021-10-25 13:40:00,105.28,105.28,105.24,105.25,39526.0,97.9502,97.9502,97.913,97.9223,39526.0
2021-10-25 13:50:00,105.25,105.28,105.23,105.27,21856.0,97.9223,97.9502,97.9037,97.9409,21856.0
2021-10-25 14:00:00,105.26,105.28,105.24,105.27,18667.0,97.9316,97.9502,97.913,97.9409,18667.0
2021-10-25 14:10:00,105.27,105.29,105.26,105.29,15220.0,97.9409,97.9595,97.9316,97.9595,15220.0
2021-10-25 14:20:00,105.3,105.35,105.28,105.35,17786.0,97.9688,98.0153,97.9502,98.0153,17786.0
2021-10-25 14:30:00,105.35,105.36,105.3,105.3,12051.0,98.0153,98.0246,97.9688,97.9688,12051.0
2021-10-25 14:40:00,105.3,105.31,105.25,105.28,12593.0,97.9688,97.9781,97.9223,97.9502,12593.0
2021-10-25 14:50:00,105.29,105.32,105.27,105.3,122294.0,97.9595,97.9874,97.9409,97.9688,122294.0
2021-10-25 15:00:00,105.3,105.31,105.27,105.28,19341.0,97.9688,97.9781,97.9409,97.9502,19341.0
2021-10-25 15:10:00,105.28,105.29,105.23,105.26,18119.0,97.9502,97.9595,97.9037,97.9316,18119.0
2021-10-25 15:20:00,105.26,105.27,105.21,105.27,15352.0,97.9316,97.9409,97.8851,97.9409,15352.0
2021-10-25 15:30:00,105.27,105.27,105.22,105.25,29070.0,97.9409,97.9409,97.8944,97.9223,29070.0
2021-10-25 15:40:00,105.26,105.27,105.21,105.23,33691.0,97.9316,97.9409,97.8851,97.9037,33691.0
2021-10-25 15:50:00,105.23,105.25,105.15,105.24,124443.0,97.9037,97.9223,97.8293,97.913,124443.0
2021-10-26 09:30:00,105.67,105.7,105.58,105.66,323247.0,98.3131,98.341,98.2293,98.3037,323247.0
2021-10-26 09:40:00,105.65,105.7,105.62,105.65,316595.0,98.2944,98.341,98.2665,98.2944,316595.0
2021-10-26 09:50:00,105.65,105.68,105.62,105.64,308179.0,98.2944,98.3224,98.2665,98.2851,308179.0
2021-10-26 10:00:00,105.65,105.71,105.6,105.68,212625.0,98.2944,98.3503,98.2479,98.3224,212625.0
2021-10-26 10:10:00,105.69,105.82,105.68,105.8,178817.0,98.3317,98.4526,98.3224,98.434,178817.0
2021-10-26 10:20:00,105.81,105.84,105.75,105.77,188428.0,98.4433,98.4712,98.3875,98.4061,188428.0
2021-10-26 10:30:00,105.77,105.79,105.73,105.77,154987.0,98.4061,98.4247,98.3689,98.4061,154987.0
2021-10-26 10:40:00,105.78,105.79,105.69,105.75,146813.0,98.4154,98.4247,98.3317,98.3875,146813.0
2021-10-26 10:50:00,105.74,105.79,105.71,105.72,149880.0,98.3782,98.4247,98.3503,98.3596,149880.0
2021-10-26 11:00:00,105.72,105.75,105.64,105.66,162808.0,98.3596,98.3875,98.2851,98.3037,162808.0
2021-10-26 11:10:00,105.67,105.7,105.65,105.69,144841.0,98.3131,98.341,98.2944,98.3317,144841.0
2021-10-26 11:20:00,105.69,105.72,105.68,105.7,180276.0,98.3317,98.3596,98.3224,98.341,180276.0
2021-10-26 11:30:00,105.71,105.72,105.5,105.65,114961.0,98.3503,98.3596,98.1549,98.2944,114961.0
2021-10-26 11:40:00,105.63,105.65,105.56,105.57,26338.0,98.2758,98.2944,98.2107,98.22,26338.0
2021-10-26 11:50:00,105.56,105.58,105.46,105.47,70732.0,98.2107,98.2293,98.1177,98.127,70732.0
2021-10-26 12:00:00,105.46,105.48,105.33,105.34,59966.0,98.1177,98.1363,97.9967,98.006,59966.0
2021-10-26 12:10:00,105.33,105.45,105.33,105.42,26366.0,97.9967,98.1084,97.9967,98.0805,26366.0
2021-10-26 12:20:00,105.43,105.43,105.36,105.36,17430.0,98.0898,98.0898,98.0246,98.0246,17430.0
2021-10-26 12:30:00,105.36,105.41,105.29,105.29,27841.0,98.0246,98.0712,97.9595,97.9595,27841.0
2021-10-26 12:40:00,105.29,105.29,105.12,105.15,28221.0,97.9595,97.9595,97.8013,97.8293,28221.0
2021-10-26 12:50:00,105.15,105.27,105.13,105.25,45185.0,97.8293,97.9409,97.8106,97.9223,45185.0
2021-10-26 13:00:00,105.25,105.32,105.22,105.3,48777.0,97.9223,97.9874,97.8944,97.9688,48777.0
2021-10-26 13:10:00,105.29,105.3,105.22,105.27,34251.0,97.9595,97.9688,97.8944,97.9409,34251.0
2021-10-26 13:20:00,105.27,105.3,105.19,105.26,68310.0,97.9409,97.9688,97.8665,97.9316,68310.0
2021-10-26 13:30:00,105.26,105.42,105.25,105.39,127717.0,97.9316,98.0805,97.9223,98.0525,127717.0
2021-10-26 13:40:00,105.39,105.39,105.3,105.33,21823.0,98.0525,98.0525,97.9688,97.9967,21823.0
2021-10-26 13:50:00,105.32,105.36,105.28,105.34,22310.0,97.9874,98.0246,97.9502,98.006,22310.0
2021-10-26 14:00:00,105.34,105.41,105.33,105.36,40224.0,98.006,98.0712,97.9967,98.0246,40224.0
2021-10-26 14:10:00,105.36,105.44,105.34,105.44,25225.0,98.0246,98.0991,98.006,98.0991,25225.0
2021-10-26 14:20:00,105.43,105.44,105.37,105.38,24896.0,98.0898,98.0991,98.0339,98.0432,24896.0
2021-10-26 14:30:00,105.39,105.45,105.37,105.37,31948.0,98.0525,98.1084,98.0339,98.0339,31948.0
2021-10-26 14:40:00,105.36,105.38,105.33,105.38,25760.0,98.0246,98.0432,97.9967,98.0432,25760.0
2021-10-26 14:50:00,105.39,105.43,105.35,105.43,31845.0,98.0525,98.0898,98.0153,98.0898,31845.0
2021-10-26 15:00:00,105.44,105.48,105.4,105.47,25985.0,98.0991,98.1363,98.0619,98.127,25985.0
2021-10-26 15:10:00,105.47,105.48,105.41,105.43,61683.0,98.127,98.1363,98.0712,98.0898,61683.0
2021-10-26 15:20:00,105.44,105.45,105.37,105.37,53170.0,98.0991,98.1084,98.0339,98.0339,53170.0
2021-10-26 15:30:00,105.38,105.44,105.38,105.41,27524.0,98.0432,98.0991,98.0432,98.0712,27524.0
2021-10-26 15:40:00,105.41,105.49,105.39,105.42,33837.0,98.0712,98.1456,98.0525,98.0805,33837.0
2021-10-26 15:50:00,105.4,105.4,105.23,105.24,115938.0,98.0619,98.0619,97.9037,97.913,115938.0
2021-10-27 09:30:00,105.21,105.27,105.04,105.09,244891.0,97.8851,97.9409,97.7269,97.7734,244891.0
2021-10-27 09:40:00,105.1,105.36,105.09,105.31,65530.0,97.7827,98.0246,97.7734,97.9781,65530.0
2021-10-27 09:50:00,105.29,105.34,105.23,105.34,46669.0,97.9595,98.006,97.9037,98.006,46669.0
2021-10-27 10:00:00,105.34,105.39,105.13,105.27,93593.0,98.006,98.0525,97.8106,97.9409,93593.0
2021-10-27 10:10:00,105.26,105.3,105.13,105.14,54210.0,97.9316,97.9688,97.8106,97.82,54210.0
2021-10-27 10:20:00,105.14,105.21,105.07,105.09,33940.0,97.82,97.8851,97.7548,97.7734,33940.0
2021-10-27 10:30:00,105.09,105.16,105.05,105.11,20777.0,97.7734,97.8386,97.7362,97.792,20777.0
2021-10-27 10:40:00,105.12,105.12,105.02,105.03,32975.0,97.8013,97.8013,97.7083,97.7176,32975.0
2021-10-27 10:50:00,105.05,105.11,104.96,105.0,63630.0,97.7362,97.792,97.6525,97.6897,63630.0
2021-10-27 11:00:00,104.99,105.13,104.98,105.11,42161.0,97.6804,97.8106,97.6711,97.792,42161.0
2021-10-27 11:10:00,105.11,105.14,105.08,105.11,48185.0,97.792,97.82,97.7641,97.792,48185.0
2021-10-27 11:20:00,105.11,105.12,105.0,105.06,29810.0,97.792,97.8013,97.6897,97.7455,29810.0
2021-10-27 11:30:00,105.05,105.05,104.97,105.04,22396.0,97.7362,97.7362,97.6618,97.7269,22396.0
2021-10-27 11:40:00,105.04,105.09,105.0,105.01,14393.0,97.7269,97.7734,97.6897,97.699,14393.0
2021-10-27 11:50:00,105.0,105.04,104.98,105.03,14451.0,97.6897,97.7269,97.6711,97.7176,14451.0
2021-10-27 12:00:00,105.05,105.1,105.02,105.09,13136.0,97.7362,97.7827,97.7083,97.7734,13136.0
2021-10-27 12:10:00,105.1,105.16,105.09,105.16,31190.0,97.7827,97.8386,97.7734,97.8386,31190.0
2021-10-27 12:20:00,105.15,105.17,105.12,105.14,7804.0,97.8293,97.8479,97.8013,97.82,7804.0
2021-10-27 12:30:00,105.14,105.14,105.07,105.08,38450.0,97.82,97.82,97.7548,97.7641,38450.0
2021-10-27 12:40:00,105.08,105.14,105.07,105.12,16032.0,97.7641,97.82,97.7548,97.8013,16032.0
2021-10-27 12:50:00,105.12,105.15,105.11,105.14,22008.0,97.8013,97.8293,97.792,97.82,22008.0
2021-10-27 13:00:00,105.14,105.21,105.12,105.21,39492.0,97.82,97.8851,97.8013,97.8851,39492.0
2021-10-27 13:10:00,105.21,105.24,105.19,105.23,30264.0,97.8851,97.913,97.8665,97.9037,30264.0
2021-10-27 13:20:00,105.23,105.27,105.22,105.25,44690.0,97.9037,97.9409,97.8944,97.9223,44690.0
2021-10-27 13:30:00,105.25,105.26,105.21,105.25,65817.0,97.9223,97.9316,97.8851,97.9223,65817.0
2021-10-27 13:40:00,105.25,105.27,105.23,105.23,47645.0,97.9223,97.9409,97.9037,97.9037,47645.0
2021-10-27 13:50:00,105.23,105.29,105.22,105.29,22518.0,97.9037,97.9595,97.8944,97.9595,22518.0
2021-10-27 14:00:00,105.29,105.31,105.26,105.3,867413.0,97.9595,97.9781,97.9316,97.9688,867413.0
2021-10-27 14:10:00,105.3,105.33,105.3,105.32,103498.0,97.9688,97.9967,97.9688,97.9874,103498.0
2021-10-27 14:20:00,105.32,105.32,105.26,105.26,36871.0,97.9874,97.9874,97.9316,97.9316,36871.0
2021-10-27 14:30:00,105.26,105.27,105.2,105.23,32474.0,97.9316,97.9409,97.8758,97.9037,32474.0
2021-10-27 14:40:00,105.23,105.24,105.2,105.22,24279.0,97.9037,97.913,97.8758,97.8944,24279.0
2021-10-27 14:50:00,105.23,105.23,105.16,105.17,24792.0,97.9037,97.9037,97.8386,97.8479,24792.0
2021-10-27 15:00:00,105.16,105.18,105.07,105.08,40129.0,97.8386,97.8572,97.7548,97.7641,40129.0
2021-10-27 15:10:00,105.07,105.07,104.82,104.82,185271.0,97.7548,97.7548,97.5222,97.5222,185271.0
2021-10-27 15:20:00,104.82,104.96,104.8,104.92,51996.0,97.5222,97.6525,97.5036,97.6153,51996.0
2021-10-27 15:30:00,104.92,104.93,104.83,104.93,61947.0,97.6153,97.6246,97.5315,97.6246,61947.0
2021-10-27 15:40:00,104.92,104.94,104.8,104.8,82057.0,97.6153,97.6339,97.5036,97.5036,82057.0
2021-10-27 15:50:00,104.79,104.81,104.64,104.67,300122.0,97.4943,97.5129,97.3548,97.3827,300122.0
2021-10-28 09:30:00,104.87,105.06,104.87,105.01,36700.0,97.5688,97.7455,97.5688,97.699,36700.0
2021-10-28 09:40:00,105.01,105.17,104.98,105.12,26216.0,97.699,97.8479,97.6711,97.8013,26216.0
2021-10-28 09:50:00,105.13,105.22,105.1,105.22,21950.0,97.8106,97.8944,97.7827,97.8944,21950.0
2021-10-28 10:00:00,105.19,105.27,105.14,105.25,33896.0,97.8665,97.9409,97.82,97.9223,33896.0
2021-10-28 10:10:00,105.26,105.27,105.13,105.22,87917.0,97.9316,97.9409,97.8106,97.8944,87917.0
2021-10-28 10:20:00,105.23,105.32,105.19,105.31,131540.0,97.9037,97.9874,97.8665,97.9781,131540.0
2021-10-28 10:30:00,105.31,105.37,105.3,105.36,22379.0,97.9781,98.0339,97.9688,98.0246,22379.0
2021-10-28 10:40:00,105.35,105.48,105.33,105.43,39110.0,98.0153,98.1363,97.9967,98.0898,39110.0
2021-10-28 10:50:00,105.43,105.44,105.36,105.37,14666.0,98.0898,98.0991,98.0246,98.0339,14666.0
2021-10-28 11:00:00,105.38,105.44,105.36,105.44,12142.0,98.0432,98.0991,98.0246,98.0991,12142.0
2021-10-28 11:10:00,105.43,105.47,105.42,105.47,40415.0,98.0898,98.127,98.0805,98.127,40415.0
2021-10-28 11:20:00,105.48,105.48,105.4,105.42,39036.0,98.1363,98.1363,98.0619,98.0805,39036.0
2021-10-28 11:30:00,105.43,105.5,105.4,105.49,24034.0,98.0898,98.1549,98.0619,98.1456,24034.0
2021-10-28 11:40:00,105.5,105.52,105.39,105.39,38665.0,98.1549,98.1735,98.0525,98.0525,38665.0
2021-10-28 11:50:00,105.39,105.42,105.33,105.36,38300.0,98.0525,98.0805,97.9967,98.0246,38300.0
2021-10-28 12:00:00,105.36,105.41,105.35,105.4,25901.0,98.0246,98.0712,98.0153,98.0619,25901.0
2021-10-28 12:10:00,105.4,105.47,105.4,105.46,21828.0,98.0619,98.127,98.0619,98.1177,21828.0
2021-10-28 12:20:00,105.46,105.46,105.39,105.39,5713.0,98.1177,98.1177,98.0525,98.0525,5713.0
2021-10-28 12:30:00,105.4,105.42,105.36,105.4,11772.0,98.0619,98.0805,98.0246,98.0619,11772.0
2021-10-28 12:40:00,105.4,105.41,105.36,105.4,8210.0,98.0619,98.0712,98.0246,98.0619,8210.0
2021-10-28 12:50:00,105.39,105.39,105.24,105.27,51609.0,98.0525,98.0525,97.913,97.9409,51609.0
2021-10-28 13:00:00,105.27,105.35,105.27,105.32,59951.0,97.9409,98.0153,97.9409,97.9874,59951.0
2021-10-28 13:10:00,105.32,105.34,105.29,105.29,13322.0,97.9874,98.006,97.9595,97.9595,13322.0
2021-10-28 13:20:00,105.29,105.34,105.28,105.33,12924.0,97.9595,98.006,97.9502,97.9967,12924.0
2021-10-28 13:30:00,105.34,105.43,105.33,105.43,23617.0,98.006,98.0898,97.9967,98.0898,23617.0
2021-10-28 13:40:00,105.43,105.43,105.39,105.4,148138.0,98.0898,98.0898,98.0525,98.0619,148138.0
2021-10-28 13:50:00,105.4,105.42,105.38,105.39,7716.0,98.0619,98.0805,98.0432,98.0525,7716.0
2021-10-28 14:00:00,105.39,105.45,105.38,105.45,14563.0,98.0525,98.1084,98.0432,98.1084,14563.0
2021-10-28 14:10:00,105.45,105.48,105.42,105.47,7362.0,98.1084,98.1363,98.0805,98.127,7362.0
2021-10-28 14:20:00,105.47,105.48,105.43,105.46,10856.0,98.127,98.1363,98.0898,98.1177,10856.0
2021-10-28 14:30:00,105.46,105.47,105.44,105.45,83099.0,98.1177,98.127,98.0991,98.1084,83099.0
2021-10-28 14:40:00,105.44,105.45,105.39,105.45,9963.0,98.0991,98.1084,98.0525,98.1084,9963.0
2021-10-28 14:50:00,105.45,105.45,105.37,105.4,10799.0,98.1084,98.1084,98.0339,98.0619,10799.0
2021-10-28 15:00:00,105.39,105.39,105.33,105.39,21531.0,98.0525,98.0525,97.9967,98.0525,21531.0
2021-10-28 15:10:00,105.38,105.4,105.32,105.4,15823.0,98.0432,98.0619,97.9874,98.0619,15823.0
2021-10-28 15:20:00,105.4,105.42,105.34,105.36,47350.0,98.0619,98.0805,98.006,98.0246,47350.0
2021-10-28 15:30:00,105.37,105.45,105.36,105.42,91663.0,98.0339,98.1084,98.0246,98.0805,91663.0
2021-10-28 15:40:00,105.42,105.44,105.34,105.41,164386.0,98.0805,98.0991,98.006,98.0712,164386.0
2021-10-28 15:50:00,105.42,105.59,105.42,105.58,157836.0,98.0805,98.2386,98.0805,98.2293,157836.0
2021-10-29 09:30:00,104.81,105.04,104.77,105.01,179389.0,97.5129,97.7269,97.4757,97.699,179389.0
2021-10-29 09:40:00,105.02,105.05,104.97,105.01,122924.0,97.7083,97.7362,97.6618,97.699,122924.0
2021-10-29 09:50:00,105.03,105.1,104.97,105.01,38569.0,97.7176,97.7827,97.6618,97.699,38569.0
2021-10-29 10:00:00,105.01,105.1,104.97,105.08,35190.0,97.699,97.7827,97.6618,97.7641,35190.0
2021-10-29 10:10:00,105.07,105.07,104.87,104.9,21177.0,97.7548,97.7548,97.5688,97.5967,21177.0
2021-10-29 10:20:00,104.91,104.96,104.84,104.88,34907.0,97.606,97.6525,97.5408,97.5781,34907.0
2021-10-29 10:30:00,104.89,104.95,104.85,104.92,38411.0,97.5874,97.6432,97.5501,97.6153,38411.0
2021-10-29 10:40:00,104.93,105.03,104.91,105.03,44149.0,97.6246,97.7176,97.606,97.7176,44149.0
2021-10-29 10:50:00,105.03,105.05,104.94,104.98,11500.0,97.7176,97.7362,97.6339,97.6711,11500.0
2021-10-29 11:00:00,104.98,105.09,104.98,105.09,46041.0,97.6711,97.7734,97.6711,97.7734,46041.0
2021-10-29 11:10:00,105.09,105.13,105.05,105.1,15861.0,97.7734,97.8106,97.7362,97.7827,15861.0
2021-10-29 11:20:00,105.11,105.15,105.09,105.11,18134.0,97.792,97.8293,97.7734,97.792,18134.0
2021-10-29 11:30:00,105.11,105.21,105.1,105.12,41553.0,97.792,97.8851,97.7827,97.8013,41553.0
2021-10-29 11:40:00,105.12,105.12,105.07,105.09,17033.0,97.8013,97.8013,97.7548,97.7734,17033.0
2021-10-29 11:50:00,105.09,105.16,105.08,105.13,11933.0,97.7734,97.8386,97.7641,97.8106,11933.0
2021-10-29 12:00:00,105.12,105.19,105.1,105.19,7597.0,97.8013,97.8665,97.7827,97.8665,7597.0
2021-10-29 12:10:00,105.18,105.23,105.18,105.21,32520.0,97.8572,97.9037,97.8572,97.8851,32520.0
2021-10-29 12:20:00,105.22,105.31,105.21,105.29,134167.0,97.8944,97.9781,97.8851,97.9595,134167.0
2021-10-29 12:30:00,105.29,105.29,105.24,105.26,18761.0,97.9595,97.9595,97.913,97.9316,18761.0
2021-10-29 12:40:00,105.26,105.28,105.24,105.25,11948.0,97.9316,97.9502,97.913,97.9223,11948.0
2021-10-29 12:50:00,105.25,105.25,105.2,105.21,16590.0,97.9223,97.9223,97.8758,97.8851,16590.0
2021-10-29 13:00:00,105.22,105.26,105.2,105.25,13359.0,97.8944,97.9316,97.8758,97.9223,13359.0
2021-10-29 13:10:00,105.25,105.32,105.24,105.32,12451.0,97.9223,97.9874,97.913,97.9874,12451.0
2021-10-29 13:20:00,105.31,105.31,105.26,105.28,9657.0,97.9781,97.9781,97.9316,97.9502,9657.0
2021-10-29 13:30:00,105.28,105.29,105.23,105.25,15665.0,97.9502,97.9595,97.9037,97.9223,15665.0
2021-10-29 13:40:00,105.24,105.27,105.17,105.19,22734.0,97.913,97.9409,97.8479,97.8665,22734.0
2021-10-29 13:50:00,105.19,105.23,105.18,105.22,11166.0,97.8665,97.9037,97.8572,97.8944,11166.0
2021-10-29 14:00:00,105.22,105.23,105.19,105.23,34937.0,97.8944,97.9037,97.8665,97.9037,34937.0
2021-10-29 14:10:00,105.23,105.24,105.15,105.16,41742.0,97.9037,97.913,97.8293,97.8386,41742.0
2021-10-29 14:20:00,105.16,105.17,105.04,105.05,27324.0,97.8386,97.8479,97.7269,97.7362,27324.0
2021-10-29 14:30:00,105.04,105.1,105.01,105.08,13325.0,97.7269,97.7827,97.699,97.7641,13325.0
2021-10-29 14:40:00,105.09,105.16,105.08,105.16,19703.0,97.7734,97.8386,97.7641,97.8386,19703.0
2021-10-29 14:50:00,105.14,105.18,105.13,105.14,15923.0,97.82,97.8572,97.8106,97.82,15923.0
2021-10-29 15:00:00,105.14,105.16,105.1,105.15,28538.0,97.82,97.8386,97.7827,97.8293,28538.0
2021-10-29 15:10:00,105.14,105.15,105.04,105.09,21607.0,97.82,97.8293,97.7269,97.7734,21607.0
2021-10-29 15:20:00,105.09,105.12,105.04,105.07,344898.0,97.7734,97.8013,97.7269,97.7548,344898.0
2021-10-29 15:30:00,105.07,105.18,105.05,105.16,241587.0,97.7548,97.8572,97.7362,97.8386,241587.0
2021-10-29 15:40:00,105.16,105.27,105.15,105.23,149680.0,97.8386,97.9409,97.8293,97.9037,149680.0
2021-10-29 15:50:00,105.25,105.4,105.21,105.33,165939.0,97.9223,98.0619,97.8851,97.9967,165939.0
2021-11-01 09:30:00,105.64,105.72,105.57,105.7,67600.0,98.2851,98.3596,98.22,98.341,67600.0
2021-11-01 09:40:00,105.69,105.72,105.57,105.57,87174.0,98.3317,98.3596,98.22,98.22,87174.0
2021-11-01 09:50:00,105.57,105.65,105.54,105.55,91952.0,98.22,98.2944,98.1921,98.2014,91952.0
2021-11-01 10:00:00,105.56,105.57,105.34,105.57,147461.0,98.2107,98.22,98.006,98.22,147461.0
2021-11-01 10:10:00,105.54,105.59,105.49,105.57,17957.0,98.1921,98.2386,98.1456,98.22,17957.0
2021-11-01 10:20:00,105.56,105.6,105.49,105.54,22117.0,98.2107,98.2479,98.1456,98.1921,22117.0
2021-11-01 10:30:00,105.54,105.55,105.48,105.5,156933.0,98.1921,98.2014,98.1363,98.1549,156933.0
2021-11-01 10:40:00,105.5,105.55,105.47,105.52,33050.0,98.1549,98.2014,98.127,98.1735,33050.0
2021-11-01 10:50:00,105.53,105.54,105.43,105.49,71665.0,98.1828,98.1921,98.0898,98.1456,71665.0
2021-11-01 11:00:00,105.49,105.63,105.49,105.6,55088.0,98.1456,98.2758,98.1456,98.2479,55088.0
2021-11-01 11:10:00,105.59,105.62,105.55,105.62,24055.0,98.2386,98.2665,98.2014,98.2665,24055.0
2021-11-01 11:20:00,105.62,105.67,105.62,105.63,50217.0,98.2665,98.3131,98.2665,98.2758,50217.0
2021-11-01 11:30:00,105.63,105.68,105.62,105.62,26799.0,98.2758,98.3224,98.2665,98.2665,26799.0
2021-11-01 11:40:00,105.62,105.67,105.6,105.65,17786.0,98.2665,98.3131,98.2479,98.2944,17786.0
2021-11-01 11:50:00,105.65,105.69,105.61,105.69,78315.0,98.2944,98.3317,98.2572,98.3317,78315.0
2021-11-01 12:00:00,105.69,105.71,105.68,105.71,15655.0,98.3317,98.3503,98.3224,98.3503,15655.0
2021-11-01 12:10:00,105.7,105.73,105.68,105.7,140178.0,98.341,98.3689,98.3224,98.341,140178.0
2021-11-01 12:20:00,105.7,105.72,105.69,105.71,4799.0,98.341,98.3596,98.3317,98.3503,4799.0
2021-11-01 12:30:00,105.71,105.74,105.69,105.73,28915.0,98.3503,98.3782,98.3317,98.3689,28915.0
2021-11-01 12:40:00,105.73,105.75,105.72,105.73,15850.0,98.3689,98.3875,98.3596,98.3689,15850.0
2021-11-01 12:50:00,105.75,105.77,105.75,105.77,9836.0,98.3875,98.4061,98.3875,98.4061,9836.0
2021-11-01 13:00:00,105.77,105.78,105.76,105.76,6351.0,98.4061,98.4154,98.3968,98.3968,6351.0
2021-11-01 13:10:00,105.74,105.78,105.73,105.76,7007.0,98.3782,98.4154,98.3689,98.3968,7007.0
2021-11-01 13:20:00,105.74,105.74,105.61,105.67,14192.0,98.3782,98.3782,98.2572,98.3131,14192.0
2021-11-01 13:30:00,105.65,105.67,105.62,105.67,4650.0,98.2944,98.3131,98.2665,98.3131,4650.0
2021-11-01 13:40:00,105.67,105.67,105.56,105.58,18679.0,98.3131,98.3131,98.2107,98.2293,18679.0
2021-11-01 13:50:00,105.59,105.59,105.55,105.58,36137.0,98.2386,98.2386,98.2014,98.2293,36137.0
2021-11-01 14:00:00,105.58,105.6,105.54,105.56,36650.0,98.2293,98.2479,98.1921,98.2107,36650.0
2021-11-01 14:10:00,105.57,105.59,105.46,105.48,17097.0,98.22,98.2386,98.1177,98.1363,17097.0
2021-11-01 14:20:00,105.51,105.55,105.51,105.54,6251.0,98.1642,98.2014,98.1642,98.1921,6251.0
2021-11-01 14:30:00,105.54,105.62,105.54,105.6,9591.0,98.1921,98.2665,98.1921,98.2479,9591.0
2021-11-01 14:40:00,105.59,105.64,105.59,105.64,18707.0,98.2386,98.2851,98.2386,98.2851,18707.0
2021-11-01 14:50:00,105.64,105.65,105.6,105.64,13144.0,98.2851,98.2944,98.2479,98.2851,13144.0
2021-11-01 15:00:00,105.62,105.67,105.61,105.64,6814.0,98.2665,98.3131,98.2572,98.2851,6814.0
2021-11-01 15:10:00,105.65,105.68,105.64,105.64,10323.0,98.2944,98.3224,98.2851,98.2851,10323.0
2021-11-01 15:20:00,105.64,105.7,105.61,105.68,15369.0,98.2851,98.341,98.2572,98.3224,15369.0
2021-11-01 15:30:00,105.68,105.74,105.67,105.7,15802.0,98.3224,98.3782,98.3131,98.341,15802.0
2021-11-01 15:40:00,105.71,105.75,105.69,105.74,30203.0,98.3503,98.3875,98.3317,98.3782,30203.0
2021-11-01 15:50:00,105.75,105.87,105.73,105.85,103623.0,98.3875,98.4991,98.3689,98.4805,103623.0
2021-11-02 09:30:00,105.73,105.75,105.62,105.74,51894.0,98.3689,98.3875,98.2665,98.3782,51894.0
2021-11-02 09:40:00,105.76,105.77,105.68,105.75,36349.0,98.3968,98.4061,98.3224,98.3875,36349.0
2021-11-02 09:50:00,105.74,105.84,105.73,105.81,53523.0,98.3782,98.4712,98.3689,98.4433,53523.0
2021-11-02 10:00:00,105.83,105.87,105.79,105.82,34463.0,98.4619,98.4991,98.4247,98.4526,34463.0
2021-11-02 10:10:00,105.82,105.83,105.71,105.77,22011.0,98.4526,98.4619,98.3503,98.4061,22011.0
2021-11-02 10:20:00,105.76,105.8,105.75,105.78,14219.0,98.3968,98.434,98.3875,98.4154,14219.0
2021-11-02 10:30:00,105.78,105.86,105.77,105.86,23302.0,98.4154,98.4898,98.4061,98.4898,23302.0
2021-11-02 10:40:00,105.85,105.86,105.78,105.84,28408.0,98.4805,98.4898,98.4154,98.4712,28408.0
2021-11-02 10:50:00,105.84,105.89,105.83,105.87,24848.0,98.4712,98.5177,98.4619,98.4991,24848.0
2021-11-02 11:00:00,105.87,105.92,105.87,105.87,29659.0,98.4991,98.5456,98.4991,98.4991,29659.0
2021-11-02 11:10:00,105.86,105.88,105.85,105.87,4470.0,98.4898,98.5084,98.4805,98.4991,4470.0
2021-11-02 11:20:00,105.86,105.93,105.86,105.93,72044.0,98.4898,98.555,98.4898,98.555,72044.0
2021-11-02 11:30:00,105.92,105.92,105.88,105.89,47177.0,98.5456,98.5456,98.5084,98.5177,47177.0
2021-11-02 11:40:00,105.9,105.98,105.89,105.93,97494.0,98.527,98.6015,98.5177,98.555,97494.0
2021-11-02 11:50:00,105.93,105.94,105.8,105.81,24466.0,98.555,98.5643,98.434,98.4433,24466.0
2021-11-02 12:00:00,105.81,105.83,105.75,105.75,39015.0,98.4433,98.4619,98.3875,98.3875,39015.0
2021-11-02 12:10:00,105.76,105.85,105.75,105.84,21678.0,98.3968,98.4805,98.3875,98.4712,21678.0
2021-11-02 12:20:00,105.84,105.86,105.82,105.85,26590.0,98.4712,98.4898,98.4526,98.4805,26590.0
2021-11-02 12:30:00,105.85,105.87,105.82,105.86,32171.0,98.4805,98.4991,98.4526,98.4898,32171.0
2021-11-02 12:40:00,105.86,105.9,105.84,105.9,25495.0,98.4898,98.527,98.4712,98.527,25495.0
2021-11-02 12:50:00,105.9,105.91,105.87,105.87,25170.0,98.527,98.5363,98.4991,98.4991,25170.0
2021-11-02 13:00:00,105.88,105.9,105.86,105.89,22611.0,98.5084,98.527,98.4898,98.5177,22611.0
2021-11-02 13:10:00,105.89,105.91,105.88,105.89,7832.0,98.5177,98.5363,98.5084,98.5177,7832.0
2021-11-02 13:20:00,105.89,105.9,105.84,105.84,9359.0,98.5177,98.527,98.4712,98.4712,9359.0
2021-11-02 13:30:00,105.82,105.82,105.77,105.81,17850.0,98.4526,98.4526,98.4061,98.4433,17850.0
2021-11-02 13:40:00,105.82,105.86,105.82,105.83,43556.0,98.4526,98.4898,98.4526,98.4619,43556.0
2021-11-02 13:50:00,105.84,105.87,105.83,105.85,16343.0,98.4712,98.4991,98.4619,98.4805,16343.0
2021-11-02 14:00:00,105.85,105.86,105.79,105.79,9733.0,98.4805,98.4898,98.4247,98.4247,9733.0
2021-11-02 14:10:00,105.79,105.83,105.77,105.83,13552.0,98.4247,98.4619,98.4061,98.4619,13552.0
2021-11-02 14:20:00,105.83,105.83,105.77,105.8,11168.0,98.4619,98.4619,98.4061,98.434,11168.0
2021-11-02 14:30:00,105.8,105.84,105.78,105.84,10882.0,98.434,98.4712,98.4154,98.4712,10882.0
2021-11-02 14:40:00,105.84,105.88,105.84,105.86,6241.0,98.4712,98.5084,98.4712,98.4898,6241.0
2021-11-02 14:50:00,105.88,105.88,105.86,105.88,9968.0,98.5084,98.5084,98.4898,98.5084,9968.0
2021-11-02 15:00:00,105.89,105.9,105.88,105.89,3414.0,98.5177,98.527,98.5084,98.5177,3414.0
2021-11-02 15:10:00,105.9,105.91,105.85,105.86,9435.0,98.527,98.5363,98.4805,98.4898,9435.0
2021-11-02 15:20:00,105.86,105.88,105.83,105.87,20051.0,98.4898,98.5084,98.4619,98.4991,20051.0
2021-11-02 15:30:00,105.88,105.88,105.83,105.86,29855.0,98.5084,98.5084,98.4619,98.4898,29855.0
2021-11-02 15:40:00,105.86,105.92,105.85,105.91,59845.0,98.4898,98.5456,98.4805,98.5363,59845.0
2021-11-02 15:50:00,105.9,105.91,105.81,105.89,177840.0,98.527,98.5363,98.4433,98.5177,177840.0
2021-11-03 09:30:00,105.75,105.82,105.68,105.75,52540.0,98.3875,98.4526,98.3224,98.3875,52540.0
2021-11-03 09:40:00,105.74,105.77,105.7,105.75,91898.0,98.3782,98.4061,98.341,98.3875,91898.0
2021-11-03 09:50:00,105.76,105.79,105.73,105.77,32603.0,98.3968,98.4247,98.3689,98.4061,32603.0
2021-11-03 10:00:00,105.77,105.78,105.65,105.68,246052.0,98.4061,98.4154,98.2944,98.3224,246052.0
2021-11-03 10:10:00,105.68,105.75,105.67,105.72,49438.0,98.3224,98.3875,98.3131,98.3596,49438.0
2021-11-03 10:20:00,105.71,105.76,105.71,105.76,34662.0,98.3503,98.3968,98.3503,98.3968,34662.0
2021-11-03 10:30:00,105.76,105.8,105.76,105.8,11659.0,98.3968,98.434,98.3968,98.434,11659.0
2021-11-03 10:40:00,105.81,105.86,105.8,105.85,100157.0,98.4433,98.4898,98.434,98.4805,100157.0
2021-11-03 10:50:00,105.87,105.87,105.83,105.86,40349.0,98.4991,98.4991,98.4619,98.4898,40349.0
2021-11-03 11:00:00,105.86,105.87,105.78,105.78,5579.0,98.4898,98.4991,98.4154,98.4154,5579.0
2021-11-03 11:10:00,105.77,105.81,105.77,105.79,21303.0,98.4061,98.4433,98.4061,98.4247,21303.0
2021-11-03 11:20:00,105.79,105.83,105.77,105.8,28354.0,98.4247,98.4619,98.4061,98.434,28354.0
2021-11-03 11:30:00,105.82,105.82,105.78,105.79,9525.0,98.4526,98.4526,98.4154,98.4247,9525.0
2021-11-03 11:40:00,105.78,105.82,105.77,105.8,7167.0,98.4154,98.4526,98.4061,98.434,7167.0
2021-11-03 11:50:00,105.8,105.89,105.8,105.89,7110.0,98.434,98.5177,98.434,98.5177,7110.0
2021-11-03 12:00:00,105.88,105.9,105.87,105.88,9291.0,98.5084,98.527,98.4991,98.5084,9291.0
2021-11-03 12:10:00,105.88,105.89,105.86,105.87,7926.0,98.5084,98.5177,98.4898,98.4991,7926.0
2021-11-03 12:20:00,105.87,105.87,105.82,105.86,13431.0,98.4991,98.4991,98.4526,98.4898,13431.0
2021-11-03 12:30:00,105.85,105.87,105.84,105.86,8040.0,98.4805,98.4991,98.4712,98.4898,8040.0
2021-11-03 12:40:00,105.87,105.87,105.83,105.84,10371.0,98.4991,98.4991,98.4619,98.4712,10371.0
2021-11-03 12:50:00,105.84,105.84,105.82,105.84,4128.0,98.4712,98.4712,98.4526,98.4712,4128.0
2021-11-03 13:00:00,105.83,105.83,105.81,105.83,7385.0,98.4619,98.4619,98.4433,98.4619,7385.0
2021-11-03 13:10:00,105.82,105.84,105.8,105.8,9813.0,98.4526,98.4712,98.434,98.434,9813.0
2021-11-03 13:20:00,105.81,105.83,105.81,105.82,2837.0,98.4433,98.4619,98.4433,98.4526,2837.0
2021-11-03 13:30:00,105.84,105.85,105.83,105.84,3580.0,98.4712,98.4805,98.4619,98.4712,3580.0
2021-11-03 13:40:00,105.84,105.85,105.78,105.8,16119.0,98.4712,98.4805,98.4154,98.434,16119.0
2021-11-03 13:50:00,105.79,105.82,105.77,105.77,13247.0,98.4247,98.4526,98.4061,98.4061,13247.0
2021-11-03 14:00:00,105.89,106.15,105.88,106.0,26152.0,98.5177,98.7596,98.5084,98.6201,26152.0
2021-11-03 14:10:00,106.03,106.04,105.9,106.04,40862.0,98.648,98.6573,98.527,98.6573,40862.0
2021-11-03 14:20:00,106.03,106.11,106.0,106.03,40109.0,98.648,98.7224,98.6201,98.648,40109.0
2021-11-03 14:30:00,106.03,106.09,105.94,106.06,37522.0,98.648,98.7038,98.5643,98.6759,37522.0
2021-11-03 14:40:00,106.08,106.41,106.04,106.41,54118.0,98.6945,99.0015,98.6573,99.0015,54118.0
2021-11-03 14:50:00,106.4,106.52,106.38,106.45,84735.0,98.9922,99.1039,98.9736,99.0387,84735.0
2021-11-03 15:00:00,106.45,106.52,106.41,106.51,38097.0,99.0387,99.1039,99.0015,99.0946,38097.0
2021-11-03 15:10:00,106.5,106.53,106.46,106.47,37129.0,99.0853,99.1132,99.0481,99.0574,37129.0
2021-11-03 15:20:00,106.44,106.49,106.43,106.48,28472.0,99.0294,99.076,99.0201,99.0667,28472.0
2021-11-03 15:30:00,106.49,106.54,106.47,106.51,67869.0,99.076,99.1225,99.0574,99.0946,67869.0
2021-11-03 15:40:00,106.52,106.67,106.52,106.66,41267.0,99.1039,99.2434,99.1039,99.2341,41267.0
2021-11-03 15:50:00,106.67,106.67,106.56,106.58,160432.0,99.2434,99.2434,99.1411,99.1597,160432.0
2021-11-04 09:30:00,106.61,106.66,106.56,106.61,56837.0,99.1876,99.2341,99.1411,99.1876,56837.0
2021-11-04 09:40:00,106.59,106.67,106.58,106.64,17524.0,99.169,99.2434,99.1597,99.2155,17524.0
2021-11-04 09:50:00,106.63,106.78,106.62,106.74,70598.0,99.2062,99.3458,99.1969,99.3086,70598.0
2021-11-04 10:00:00,106.75,106.76,106.71,106.74,16728.0,99.3179,99.3272,99.2806,99.3086,16728.0
2021-11-04 10:10:00,106.75,106.87,106.75,106.84,10702.0,99.3179,99.4295,99.3179,99.4016,10702.0
2021-11-04 10:20:00,106.82,106.83,106.78,106.79,10584.0,99.383,99.3923,99.3458,99.3551,10584.0
2021-11-04 10:30:00,106.81,106.86,106.81,106.84,10754.0,99.3737,99.4202,99.3737,99.4016,10754.0
2021-11-04 10:40:00,106.83,106.84,106.81,106.83,6230.0,99.3923,99.4016,99.3737,99.3923,6230.0
2021-11-04 10:50:00,106.83,106.83,106.73,106.74,7009.0,99.3923,99.3923,99.2993,99.3086,7009.0
2021-11-04 11:00:00,106.74,106.74,106.63,106.65,154279.0,99.3086,99.3086,99.2062,99.2248,154279.0
2021-11-04 11:10:00,106.65,106.7,106.58,106.61,93269.0,99.2248,99.2713,99.1597,99.1876,93269.0
2021-11-04 11:20:00,106.61,106.61,106.44,106.45,56368.0,99.1876,99.1876,99.0294,99.0387,56368.0
2021-11-04 11:30:00,106.44,106.52,106.42,106.5,66296.0,99.0294,99.1039,99.0108,99.0853,66296.0
2021-11-04 11:40:00,106.5,106.52,106.45,106.45,59194.0,99.0853,99.1039,99.0387,99.0387,59194.0
2021-11-04 11:50:00,106.43,106.63,106.43,106.63,54830.0,99.0201,99.2062,99.0201,99.2062,54830.0
2021-11-04 12:00:00,106.63,106.66,106.62,106.65,111313.0,99.2062,99.2341,99.1969,99.2248,111313.0
2021-11-04 12:10:00,106.65,106.68,106.61,106.63,130771.0,99.2248,99.2527,99.1876,99.2062,130771.0
2021-11-04 12:20:00,106.63,106.65,106.55,106.57,31297.0,99.2062,99.2248,99.1318,99.1504,31297.0
2021-11-04 12:30:00,106.57,106.6,106.52,106.56,54987.0,99.1504,99.1783,99.1039,99.1411,54987.0
2021-11-04 12:40:00,106.56,106.58,106.53,106.56,44190.0,99.1411,99.1597,99.1132,99.1411,44190.0
2021-11-04 12:50:00,106.56,106.58,106.53,106.55,71940.0,99.1411,99.1597,99.1132,99.1318,71940.0
2021-11-04 13:00:00,106.56,106.56,106.49,106.55,69006.0,99.1411,99.1411,99.076,99.1318,69006.0
2021-11-04 13:10:00,106.55,106.6,106.55,106.59,43297.0,99.1318,99.1783,99.1318,99.169,43297.0
2021-11-04 13:20:00,106.6,106.62,106.56,106.59,44537.0,99.1783,99.1969,99.1411,99.169,44537.0
2021-11-04 13:30:00,106.59,106.62,106.54,106.58,46066.0,99.169,99.1969,99.1225,99.1597,46066.0
2021-11-04 13:40:00,106.58,106.64,106.57,106.6,62465.0,99.1597,99.2155,99.1504,99.1783,62465.0
2021-11-04 13:50:00,106.6,106.65,106.59,106.63,67069.0,99.1783,99.2248,99.169,99.2062,67069.0
2021-11-04 14:00:00,106.64,106.64,106.51,106.59,70652.0,99.2155,99.2155,99.0946,99.169,70652.0
2021-11-04 14:10:00,106.59,106.62,106.57,106.61,70709.0,99.169,99.1969,99.1504,99.1876,70709.0
2021-11-04 14:20:00,106.61,106.65,106.61,106.63,30012.0,99.1876,99.2248,99.1876,99.2062,30012.0
2021-11-04 14:30:00,106.63,106.65,106.6,106.63,45149.0,99.2062,99.2248,99.1783,99.2062,45149.0
2021-11-04 14:40:00,106.63,106.66,106.63,106.66,46910.0,99.2062,99.2341,99.2062,99.2341,46910.0
2021-11-04 14:50:00,106.65,106.67,106.59,106.59,60510.0,99.2248,99.2434,99.169,99.169,60510.0
2021-11-04 15:00:00,106.59,106.61,106.54,106.57,49234.0,99.169,99.1876,99.1225,99.1504,49234.0
2021-11-04 15:10:00,106.57,106.61,106.57,106.61,48816.0,99.1504,99.1876,99.1504,99.1876,48816.0
2021-11-04 15:20:00,106.62,106.66,106.61,106.63,78827.0,99.1969,99.2341,99.1876,99.2062,78827.0
2021-11-04 15:30:00,106.63,106.67,106.62,106.62,57842.0,99.2062,99.2434,99.1969,99.1969,57842.0
2021-11-04 15:40:00,106.62,106.68,106.56,106.68,83171.0,99.1969,99.2527,99.1411,99.2527,83171.0
2021-11-04 15:50:00,106.68,106.78,106.66,106.77,214014.0,99.2527,99.3458,99.2341,99.3365,214014.0
2021-11-05 09:30:00,107.23,107.28,107.12,107.24,119367.0,99.7644,99.811,99.6621,99.7737,119367.0
2021-11-05 09:40:00,107.26,107.33,107.22,107.25,54136.0,99.7924,99.8575,99.7551,99.783,54136.0
2021-11-05 09:50:00,107.27,107.28,107.21,107.26,22291.0,99.8017,99.811,99.7458,99.7924,22291.0
2021-11-05 10:00:00,107.27,107.36,107.25,107.25,43703.0,99.8017,99.8854,99.783,99.783,43703.0
2021-11-05 10:10:00,107.25,107.31,107.24,107.25,44382.0,99.783,99.8389,99.7737,99.783,44382.0
2021-11-05 10:20:00,107.24,107.25,107.15,107.19,38874.0,99.7737,99.783,99.69,99.7272,38874.0
2021-11-05 10:30:00,107.18,107.21,107.15,107.18,19148.0,99.7179,99.7458,99.69,99.7179,19148.0
2021-11-05 10:40:00,107.19,107.24,107.18,107.21,9294.0,99.7272,99.7737,99.7179,99.7458,9294.0
2021-11-05 10:50:00,107.21,107.23,107.15,107.2,81666.0,99.7458,99.7644,99.69,99.7365,81666.0
2021-11-05 11:00:00,107.21,107.23,107.19,107.22,15674.0,99.7458,99.7644,99.7272,99.7551,15674.0
2021-11-05 11:10:00,107.22,107.24,107.21,107.22,34195.0,99.7551,99.7737,99.7458,99.7551,34195.0
2021-11-05 11:20:00,107.22,107.23,107.14,107.14,14911.0,99.7551,99.7644,99.6807,99.6807,14911.0
2021-11-05 11:30:00,107.15,107.21,107.14,107.19,22237.0,99.69,99.7458,99.6807,99.7272,22237.0
2021-11-05 11:40:00,107.19,107.21,107.13,107.2,27764.0,99.7272,99.7458,99.6714,99.7365,27764.0
2021-11-05 11:50:00,107.2,107.2,107.12,107.12,53465.0,99.7365,99.7365,99.6621,99.6621,53465.0
2021-11-05 12:00:00,107.1,107.15,107.1,107.11,21603.0,99.6435,99.69,99.6435,99.6528,21603.0
2021-11-05 12:10:00,107.12,107.14,107.09,107.12,12595.0,99.6621,99.6807,99.6342,99.6621,12595.0
2021-11-05 12:20:00,107.13,107.14,107.12,107.13,8494.0,99.6714,99.6807,99.6621,99.6714,8494.0
2021-11-05 12:30:00,107.14,107.17,107.1,107.11,13494.0,99.6807,99.7086,99.6435,99.6528,13494.0
2021-11-05 12:40:00,107.13,107.13,107.05,107.07,5409.0,99.6714,99.6714,99.597,99.6156,5409.0
2021-11-05 12:50:00,107.07,107.1,107.02,107.03,14261.0,99.6156,99.6435,99.5691,99.5784,14261.0
2021-11-05 13:00:00,107.04,107.07,106.97,106.97,19748.0,99.5877,99.6156,99.5225,99.5225,19748.0
2021-11-05 13:10:00,106.97,106.97,106.89,106.94,32888.0,99.5225,99.5225,99.4481,99.4946,32888.0
2021-11-05 13:20:00,106.93,106.93,106.66,106.66,27519.0,99.4853,99.4853,99.2341,99.2341,27519.0
2021-11-05 13:30:00,106.67,106.86,106.67,106.79,41066.0,99.2434,99.4202,99.2434,99.3551,41066.0
2021-11-05 13:40:00,106.8,106.8,106.71,106.74,58433.0,99.3644,99.3644,99.2806,99.3086,58433.0
2021-11-05 13:50:00,106.76,106.92,106.76,106.92,45840.0,99.3272,99.476,99.3272,99.476,45840.0
2021-11-05 14:00:00,106.91,107.01,106.88,106.98,52331.0,99.4667,99.5598,99.4388,99.5318,52331.0
2021-11-05 14:10:00,106.97,107.02,106.96,107.01,17824.0,99.5225,99.5691,99.5132,99.5598,17824.0
2021-11-05 14:20:00,107.01,107.01,106.9,106.99,39106.0,99.5598,99.5598,99.4574,99.5412,39106.0
2021-11-05 14:30:00,106.99,106.99,106.93,106.99,59922.0,99.5412,99.5412,99.4853,99.5412,59922.0
2021-11-05 14:40:00,106.98,107.01,106.95,106.98,14074.0,99.5318,99.5598,99.5039,99.5318,14074.0
2021-11-05 14:50:00,106.98,107.0,106.96,106.98,10743.0,99.5318,99.5505,99.5132,99.5318,10743.0
2021-11-05 15:00:00,106.99,107.0,106.85,106.96,25563.0,99.5412,99.5505,99.4109,99.5132,25563.0
2021-11-05 15:10:00,106.97,106.99,106.95,106.98,43322.0,99.5225,99.5412,99.5039,99.5318,43322.0
2021-11-05 15:20:00,106.98,106.98,106.91,106.94,36766.0,99.5318,99.5318,99.4667,99.4946,36766.0
2021-11-05 15:30:00,106.95,107.1,106.93,107.08,87714.0,99.5039,99.6435,99.4853,99.6249,87714.0
2021-11-05 15:40:00,107.08,107.08,106.97,106.99,112131.0,99.6249,99.6249,99.5225,99.5412,112131.0
2021-11-05 15:50:00,107.0,107.06,106.96,107.02,206799.0,99.5505,99.6063,99.5132,99.5691,206799.0
2021-11-08 09:30:00,107.36,107.38,107.24,107.28,288513.0,99.8854,99.904,99.7737,99.811,288513.0
2021-11-08 09:40:00,107.28,107.33,107.25,107.31,73031.0,99.811,99.8575,99.783,99.8389,73031.0
2021-11-08 09:50:00,107.32,107.34,107.22,107.29,75444.0,99.8482,99.8668,99.7551,99.8203,75444.0
2021-11-08 10:00:00,107.3,107.3,107.2,107.23,98226.0,99.8296,99.8296,99.7365,99.7644,98226.0
2021-11-08 10:10:00,107.23,107.36,107.23,107.35,83086.0,99.7644,99.8854,99.7644,99.8761,83086.0
2021-11-08 10:20:00,107.35,107.39,107.32,107.32,71817.0,99.8761,99.9133,99.8482,99.8482,71817.0
2021-11-08 10:30:00,107.33,107.38,107.28,107.29,61058.0,99.8575,99.904,99.811,99.8203,61058.0
2021-11-08 10:40:00,107.29,107.33,107.18,107.33,79316.0,99.8203,99.8575,99.7179,99.8575,79316.0
2021-11-08 10:50:00,107.33,107.33,107.26,107.26,43485.0,99.8575,99.8575,99.7924,99.7924,43485.0
2021-11-08 11:00:00,107.26,107.3,107.21,107.23,68232.0,99.7924,99.8296,99.7458,99.7644,68232.0
2021-11-08 11:10:00,107.23,107.25,107.17,107.25,65106.0,99.7644,99.783,99.7086,99.783,65106.0
2021-11-08 11:20:00,107.25,107.28,107.23,107.26,61304.0,99.783,99.811,99.7644,99.7924,61304.0
2021-11-08 11:30:00,107.27,107.27,107.2,107.21,49022.0,99.8017,99.8017,99.7365,99.7458,49022.0
2021-11-08 11:40:00,107.22,107.23,107.19,107.2,24610.0,99.7551,99.7644,99.7272,99.7365,24610.0
2021-11-08 11:50:00,107.19,107.2,107.15,107.17,47800.0,99.7272,99.7365,99.69,99.7086,47800.0
2021-11-08 12:00:00,107.17,107.19,107.1,107.14,87451.0,99.7086,99.7272,99.6435,99.6807,87451.0
2021-11-08 12:10:00,107.15,107.18,107.11,107.18,26248.0,99.69,99.7179,99.6528,99.7179,26248.0
2021-11-08 12:20:00,107.17,107.2,107.15,107.17,36226.0,99.7086,99.7365,99.69,99.7086,36226.0
2021-11-08 12:30:00,107.17,107.21,107.15,107.17,26084.0,99.7086,99.7458,99.69,99.7086,26084.0
2021-11-08 12:40:00,107.16,107.21,107.16,107.17,60914.0,99.6993,99.7458,99.6993,99.7086,60914.0
2021-11-08 12:50:00,107.15,107.18,107.12,107.18,74154.0,99.69,99.7179,99.6621,99.7179,74154.0
2021-11-08 13:00:00,107.18,107.2,107.15,107.17,14555.0,99.7179,99.7365,99.69,99.7086,14555.0
2021-11-08 13:10:00,107.16,107.24,107.16,107.22,30876.0,99.6993,99.7737,99.6993,99.7551,30876.0
2021-11-08 13:20:00,107.22,107.25,107.22,107.22,25479.0,99.7551,99.783,99.7551,99.7551,25479.0
2021-11-08 13:30:00,107.22,107.24,107.18,107.22,37133.0,99.7551,99.7737,99.7179,99.7551,37133.0
2021-11-08 13:40:00,107.22,107.25,107.21,107.23,29566.0,99.7551,99.783,99.7458,99.7644,29566.0
2021-11-08 13:50:00,107.23,107.26,107.23,107.26,46934.0,99.7644,99.7924,99.7644,99.7924,46934.0
2021-11-08 14:00:00,107.26,107.32,107.25,107.31,26229.0,99.7924,99.8482,99.783,99.8389,26229.0
2021-11-08 14:10:00,107.3,107.32,107.27,107.31,39382.0,99.8296,99.8482,99.8017,99.8389,39382.0
2021-11-08 14:20:00,107.31,107.31,107.23,107.24,30845.0,99.8389,99.8389,99.7644,99.7737,30845.0
2021-11-08 14:30:00,107.25,107.3,107.24,107.28,40585.0,99.783,99.8296,99.7737,99.811,40585.0
2021-11-08 14:40:00,107.28,107.31,107.27,107.29,22438.0,99.811,99.8389,99.8017,99.8203,22438.0
2021-11-08 14:50:00,107.3,107.33,107.27,107.33,37632.0,99.8296,99.8575,99.8017,99.8575,37632.0
2021-11-08 15:00:00,107.32,107.34,107.28,107.31,89495.0,99.8482,99.8668,99.811,99.8389,89495.0
2021-11-08 15:10:00,107.31,107.32,107.28,107.31,37405.0,99.8389,99.8482,99.811,99.8389,37405.0
2021-11-08 15:20:00,107.31,107.34,107.25,107.27,54046.0,99.8389,99.8668,99.783,99.8017,54046.0
2021-11-08 15:30:00,107.28,107.32,107.26,107.3,38986.0,99.811,99.8482,99.7924,99.8296,38986.0
2021-11-08 15:40:00,107.29,107.3,107.17,107.17,62656.0,99.8203,99.8296,99.7086,99.7086,62656.0
2021-11-08 15:50:00,107.17,107.29,107.17,107.24,184426.0,99.7086,99.8203,99.7086,99.7737,184426.0
2021-11-09 09:30:00,107.38,107.38,107.31,107.31,111264.0,99.904,99.904,99.8389,99.8389,111264.0
2021-11-09 09:40:00,107.32,107.35,107.15,107.17,55051.0,99.8482,99.8761,99.69,99.7086,55051.0
2021-11-09 09:50:00,107.17,107.21,106.76,106.82,117105.0,99.7086,99.7458,99.3272,99.383,117105.0
2021-11-09 10:00:00,106.8,106.93,106.65,106.68,94431.0,99.3644,99.4853,99.2248,99.2527,94431.0
2021-11-09 10:10:00,106.67,106.91,106.65,106.79,80533.0,99.2434,99.4667,99.2248,99.3551,80533.0
2021-11-09 10:20:00,106.83,106.91,106.74,106.86,24348.0,99.3923,99.4667,99.3086,99.4202,24348.0
2021-11-09 10:30:00,106.87,107.01,106.87,106.94,49234.0,99.4295,99.5598,99.4295,99.4946,49234.0
2021-11-09 10:40:00,106.94,107.03,106.93,106.97,38613.0,99.4946,99.5784,99.4853,99.5225,38613.0
2021-11-09 10:50:00,106.97,106.98,106.88,106.93,28457.0,99.5225,99.5318,99.4388,99.4853,28457.0
2021-11-09 11:00:00,106.92,106.98,106.9,106.9,26302.0,99.476,99.5318,99.4574,99.4574,26302.0
2021-11-09 11:10:00,106.87,106.88,106.72,106.85,42679.0,99.4295,99.4388,99.2899,99.4109,42679.0
2021-11-09 11:20:00,106.87,106.91,106.77,106.8,51673.0,99.4295,99.4667,99.3365,99.3644,51673.0
2021-11-09 11:30:00,106.79,106.89,106.79,106.82,19967.0,99.3551,99.4481,99.3551,99.383,19967.0
2021-11-09 11:40:00,106.83,106.97,106.81,106.89,19920.0,99.3923,99.5225,99.3737,99.4481,19920.0
2021-11-09 11:50:00,106.9,106.91,106.75,106.78,32355.0,99.4574,99.4667,99.3179,99.3458,32355.0
2021-11-09 12:00:00,106.78,106.78,106.66,106.72,37211.0,99.3458,99.3458,99.2341,99.2899,37211.0
2021-11-09 12:10:00,106.75,106.85,106.74,106.79,36314.0,99.3179,99.4109,99.3086,99.3551,36314.0
2021-11-09 12:20:00,106.8,106.85,106.75,106.78,69239.0,99.3644,99.4109,99.3179,99.3458,69239.0
2021-11-09 12:30:00,106.78,106.85,106.75,106.82,42335.0,99.3458,99.4109,99.3179,99.383,42335.0
2021-11-09 12:40:00,106.81,106.89,106.77,106.87,37293.0,99.3737,99.4481,99.3365,99.4295,37293.0
2021-11-09 12:50:00,106.87,106.93,106.84,106.85,64447.0,99.4295,99.4853,99.4016,99.4109,64447.0
2021-11-09 13:00:00,106.86,106.92,106.84,106.91,33484.0,99.4202,99.476,99.4016,99.4667,33484.0
2021-11-09 13:10:00,106.89,106.92,106.85,106.92,37198.0,99.4481,99.476,99.4109,99.476,37198.0
2021-11-09 13:20:00,106.9,106.9,106.79,106.82,27600.0,99.4574,99.4574,99.3551,99.383,27600.0
2021-11-09 13:30:00,106.84,106.86,106.79,106.8,13628.0,99.4016,99.4202,99.3551,99.3644,13628.0
2021-11-09 13:40:00,106.81,106.81,106.73,106.73,17891.0,99.3737,99.3737,99.2993,99.2993,17891.0
2021-11-09 13:50:00,106.75,106.77,106.69,106.73,13622.0,99.3179,99.3365,99.262,99.2993,13622.0
2021-11-09 14:00:00,106.73,106.8,106.71,106.77,10315.0,99.2993,99.3644,99.2806,99.3365,10315.0
2021-11-09 14:10:00,106.76,106.86,106.74,106.86,15186.0,99.3272,99.4202,99.3086,99.4202,15186.0
2021-11-09 14:20:00,106.85,106.91,106.83,106.83,23242.0,99.4109,99.4667,99.3923,99.3923,23242.0
2021-11-09 14:30:00,106.85,106.91,106.83,106.9,25435.0,99.4109,99.4667,99.3923,99.4574,25435.0
2021-11-09 14:40:00,106.9,106.92,106.88,106.89,19633.0,99.4574,99.476,99.4388,99.4481,19633.0
2021-11-09 14:50:00,106.88,106.93,106.84,106.93,44031.0,99.4388,99.4853,99.4016,99.4853,44031.0
2021-11-09 15:00:00,106.92,106.94,106.87,106.91,32357.0,99.476,99.4946,99.4295,99.4667,32357.0
2021-11-09 15:10:00,106.92,106.92,106.83,106.83,47915.0,99.476,99.476,99.3923,99.3923,47915.0
2021-11-09 15:20:00,106.84,106.91,106.84,106.86,55737.0,99.4016,99.4667,99.4016,99.4202,55737.0
2021-11-09 15:30:00,106.86,106.89,106.82,106.89,72923.0,99.4202,99.4481,99.383,99.4481,72923.0
2021-11-09 15:40:00,106.89,106.98,106.88,106.91,148796.0,99.4481,99.5318,99.4388,99.4667,148796.0
2021-11-09 15:50:00,106.92,106.99,106.88,106.96,451986.0,99.476,99.5412,99.4388,99.5132,451986.0
2021-11-10 09:30:00,106.65,106.79,106.55,106.68,104516.0,99.2248,99.3551,99.1318,99.2527,104516.0
2021-11-10 09:40:00,106.72,106.82,106.71,106.78,64112.0,99.2899,99.383,99.2806,99.3458,64112.0
2021-11-10 09:50:00,106.79,106.95,106.72,106.94,98134.0,99.3551,99.5039,99.2899,99.4946,98134.0
2021-11-10 10:00:00,106.94,106.96,106.86,106.92,23818.0,99.4946,99.5132,99.4202,99.476,23818.0
2021-11-10 10:10:00,106.91,106.95,106.86,106.93,28517.0,99.4667,99.5039,99.4202,99.4853,28517.0
2021-11-10 10:20:00,106.94,106.97,106.84,106.84,32842.0,99.4946,99.5225,99.4016,99.4016,32842.0
2021-11-10 10:30:00,106.84,106.87,106.77,106.87,19463.0,99.4016,99.4295,99.3365,99.4295,19463.0
2021-11-10 10:40:00,106.87,106.87,106.77,106.79,28509.0,99.4295,99.4295,99.3365,99.3551,28509.0
2021-11-10 10:50:00,106.79,106.84,106.78,106.79,25975.0,99.3551,99.4016,99.3458,99.3551,25975.0
2021-11-10 11:00:00,106.79,106.89,106.79,106.85,34495.0,99.3551,99.4481,99.3551,99.4109,34495.0
2021-11-10 11:10:00,106.85,106.89,106.83,106.86,26097.0,99.4109,99.4481,99.3923,99.4202,26097.0
2021-11-10 11:20:00,106.86,106.89,106.77,106.78,27057.0,99.4202,99.4481,99.3365,99.3458,27057.0
2021-11-10 11:30:00,106.79,106.82,106.72,106.76,36480.0,99.3551,99.383,99.2899,99.3272,36480.0
2021-11-10 11:40:00,106.76,106.78,106.66,106.77,22824.0,99.3272,99.3458,99.2341,99.3365,22824.0
2021-11-10 11:50:00,106.77,106.81,106.76,106.79,21761.0,99.3365,99.3737,99.3272,99.3551,21761.0
2021-11-10 12:00:00,106.78,106.8,106.72,106.74,16713.0,99.3458,99.3644,99.2899,99.3086,16713.0
2021-11-10 12:10:00,106.74,106.76,106.65,106.67,20867.0,99.3086,99.3272,99.2248,99.2434,20867.0
2021-11-10 12:20:00,106.67,106.69,106.62,106.62,10929.0,99.2434,99.262,99.1969,99.1969,10929.0
2021-11-10 12:30:00,106.62,106.68,106.62,106.65,16051.0,99.1969,99.2527,99.1969,99.2248,16051.0
2021-11-10 12:40:00,106.65,106.65,106.5,106.53,12920.0,99.2248,99.2248,99.0853,99.1132,12920.0
2021-11-10 12:50:00,106.54,106.62,106.54,106.61,73225.0,99.1225,99.1969,99.1225,99.1876,73225.0
2021-11-10 13:00:00,106.61,106.62,106.34,106.4,153570.0,99.1876,99.1969,98.9364,98.9922,153570.0
2021-11-10 13:10:00,106.39,106.48,106.29,106.31,79448.0,98.9829,99.0667,98.8899,98.9085,79448.0
2021-11-10 13:20:00,106.32,106.38,106.24,106.36,28222.0,98.9178,98.9736,98.8434,98.955,28222.0
2021-11-10 13:30:00,106.35,106.42,106.3,106.3,43312.0,98.9457,99.0108,98.8992,98.8992,43312.0
2021-11-10 13:40:00,106.29,106.33,106.19,106.19,105868.0,98.8899,98.9271,98.7968,98.7968,105868.0
2021-11-10 13:50:00,106.19,106.23,106.11,106.19,132182.0,98.7968,98.8341,98.7224,98.7968,132182.0
2021-11-10 14:00:00,106.18,106.19,106.04,106.12,147032.0,98.7875,98.7968,98.6573,98.7317,147032.0
2021-11-10 14:10:00,106.12,106.14,106.03,106.06,108880.0,98.7317,98.7503,98.648,98.6759,108880.0
2021-11-10 14:20:00,106.05,106.09,105.84,105.85,47461.0,98.6666,98.7038,98.4712,98.4805,47461.0
2021-11-10 14:30:00,105.85,105.92,105.79,105.8,42205.0,98.4805,98.5456,98.4247,98.434,42205.0
2021-11-10 14:40:00,105.8,105.91,105.69,105.88,80182.0,98.434,98.5363,98.3317,98.5084,80182.0
2021-11-10 14:50:00,105.9,105.96,105.81,105.82,66968.0,98.527,98.5829,98.4433,98.4526,66968.0
2021-11-10 15:00:00,105.82,105.94,105.77,105.9,81872.0,98.4526,98.5643,98.4061,98.527,81872.0
2021-11-10 15:10:00,105.9,106.06,105.9,106.06,79488.0,98.527,98.6759,98.527,98.6759,79488.0
2021-11-10 15:20:00,106.07,106.1,105.99,106.03,96140.0,98.6852,98.7131,98.6108,98.648,96140.0
2021-11-10 15:30:00,106.04,106.07,105.93,105.96,56300.0,98.6573,98.6852,98.555,98.5829,56300.0
2021-11-10 15:40:00,105.97,106.03,105.86,105.92,51829.0,98.5922,98.648,98.4898,98.5456,51829.0
2021-11-10 15:50:00,105.93,106.1,105.93,105.98,177698.0,98.555,98.7131,98.555,98.6015,177698.0
2021-11-11 09:30:00,106.45,106.54,106.33,106.35,89347.0,99.0387,99.1225,98.9271,98.9457,89347.0
2021-11-11 09:40:00,106.33,106.49,106.33,106.49,49728.0,98.9271,99.076,98.9271,99.076,49728.0
2021-11-11 09:50:00,106.47,106.55,106.47,106.51,47864.0,99.0574,99.1318,99.0574,99.0946,47864.0
2021-11-11 10:00:00,106.51,106.52,106.4,106.43,15604.0,99.0946,99.1039,98.9922,99.0201,15604.0
2021-11-11 10:10:00,106.43,106.5,106.42,106.48,14677.0,99.0201,99.0853,99.0108,99.0667,14677.0
2021-11-11 10:20:00,106.47,106.48,106.39,106.39,6937.0,99.0574,99.0667,98.9829,98.9829,6937.0
2021-11-11 10:30:00,106.39,106.48,106.34,106.46,10722.0,98.9829,99.0667,98.9364,99.0481,10722.0
2021-11-11 10:40:00,106.45,106.52,106.44,106.52,7363.0,99.0387,99.1039,99.0294,99.1039,7363.0
2021-11-11 10:50:00,106.5,106.57,106.5,106.53,13668.0,99.0853,99.1504,99.0853,99.1132,13668.0
2021-11-11 11:00:00,106.51,106.55,106.46,106.48,11532.0,99.0946,99.1318,99.0481,99.0667,11532.0
2021-11-11 11:10:00,106.48,106.51,106.46,106.49,6748.0,99.0667,99.0946,99.0481,99.076,6748.0
2021-11-11 11:20:00,106.5,106.54,106.47,106.47,12217.0,99.0853,99.1225,99.0574,99.0574,12217.0
2021-11-11 11:30:00,106.48,106.59,106.46,106.59,53847.0,99.0667,99.169,99.0481,99.169,53847.0
2021-11-11 11:40:00,106.59,106.59,106.53,106.56,37915.0,99.169,99.169,99.1132,99.1411,37915.0
2021-11-11 11:50:00,106.56,106.57,106.51,106.51,38828.0,99.1411,99.1504,99.0946,99.0946,38828.0
2021-11-11 12:00:00,106.52,106.55,106.44,106.45,31560.0,99.1039,99.1318,99.0294,99.0387,31560.0
2021-11-11 12:10:00,106.44,106.46,106.36,106.38,34020.0,99.0294,99.0481,98.955,98.9736,34020.0
2021-11-11 12:20:00,106.38,106.43,106.36,106.42,26344.0,98.9736,99.0201,98.955,99.0108,26344.0
2021-11-11 12:30:00,106.41,106.51,106.41,106.5,21893.0,99.0015,99.0946,99.0015,99.0853,21893.0
2021-11-11 12:40:00,106.5,106.51,106.47,106.49,5195.0,99.0853,99.0946,99.0574,99.076,5195.0
2021-11-11 12:50:00,106.48,106.49,106.45,106.46,70971.0,99.0667,99.076,99.0387,99.0481,70971.0
2021-11-11 13:00:00,106.45,106.45,106.36,106.36,8508.0,99.0387,99.0387,98.955,98.955,8508.0
2021-11-11 13:10:00,106.36,106.42,106.35,106.41,9627.0,98.955,99.0108,98.9457,99.0015,9627.0
2021-11-11 13:20:00,106.41,106.45,106.37,106.42,19964.0,99.0015,99.0387,98.9643,99.0108,19964.0
2021-11-11 13:30:00,106.42,106.45,106.41,106.44,6317.0,99.0108,99.0387,99.0015,99.0294,6317.0
2021-11-11 13:40:00,106.44,106.47,106.4,106.46,7320.0,99.0294,99.0574,98.9922,99.0481,7320.0
2021-11-11 13:50:00,106.46,106.46,106.43,106.44,8940.0,99.0481,99.0481,99.0201,99.0294,8940.0
2021-11-11 14:00:00,106.43,106.49,106.43,106.49,10224.0,99.0201,99.076,99.0201,99.076,10224.0
2021-11-11 14:10:00,106.49,106.49,106.46,106.46,8159.0,99.076,99.076,99.0481,99.0481,8159.0
2021-11-11 14:20:00,106.46,106.47,106.43,106.44,17526.0,99.0481,99.0574,99.0201,99.0294,17526.0
2021-11-11 14:30:00,106.45,106.5,106.44,106.49,38964.0,99.0387,99.0853,99.0294,99.076,38964.0
2021-11-11 14:40:00,106.49,106.52,106.44,106.45,13236.0,99.076,99.1039,99.0294,99.0387,13236.0
2021-11-11 14:50:00,106.45,106.45,106.38,106.41,32261.0,99.0387,99.0387,98.9736,99.0015,32261.0
2021-11-11 15:00:00,106.4,106.43,106.37,106.39,36638.0,98.9922,99.0201,98.9643,98.9829,36638.0
2021-11-11 15:10:00,106.35,106.39,106.32,106.39,16964.0,98.9457,98.9829,98.9178,98.9829,16964.0
2021-11-11 15:20:00,106.36,106.42,106.36,106.4,17923.0,98.955,99.0108,98.955,98.9922,17923.0
2021-11-11 15:30:00,106.41,106.41,106.34,106.38,26748.0,99.0015,99.0015,98.9364,98.9736,26748.0
2021-11-11 15:40:00,106.38,106.43,106.35,106.36,47929.0,98.9736,99.0201,98.9457,98.955,47929.0
2021-11-11 15:50:00,106.36,106.39,106.31,106.34,235507.0,98.955,98.9829,98.9085,98.9364,235507.0
2021-11-12 09:30:00,106.6,106.61,106.43,106.45,49954.0,99.1783,99.1876,99.0201,99.0387,49954.0
2021-11-12 09:40:00,106.46,106.53,106.45,106.48,16162.0,99.0481,99.1132,99.0387,99.0667,16162.0
2021-11-12 09:50:00,106.46,106.57,106.45,106.49,16357.0,99.0481,99.1504,99.0387,99.076,16357.0
2021-11-12 10:00:00,106.49,106.61,106.49,106.58,208663.0,99.076,99.1876,99.076,99.1597,208663.0
2021-11-12 10:10:00,106.58,106.63,106.56,106.63,8150.0,99.1597,99.2062,99.1411,99.2062,8150.0
2021-11-12 10:20:00,106.65,106.66,106.54,106.57,35630.0,99.2248,99.2341,99.1225,99.1504,35630.0
2021-11-12 10:30:00,106.56,106.58,106.5,106.54,14911.0,99.1411,99.1597,99.0853,99.1225,14911.0
2021-11-12 10:40:00,106.54,106.64,106.54,106.63,48503.0,99.1225,99.2155,99.1225,99.2062,48503.0
2021-11-12 10:50:00,106.62,106.7,106.61,106.7,10304.0,99.1969,99.2713,99.1876,99.2713,10304.0
2021-11-12 11:00:00,106.71,106.83,106.7,106.83,50537.0,99.2806,99.3923,99.2713,99.3923,50537.0
2021-11-12 11:10:00,106.84,106.98,106.8,106.98,48323.0,99.4016,99.5318,99.3644,99.5318,48323.0
2021-11-12 11:20:00,106.98,107.0,106.95,106.98,27207.0,99.5318,99.5505,99.5039,99.5318,27207.0
2021-11-12 11:30:00,106.98,107.0,106.95,106.97,34984.0,99.5318,99.5505,99.5039,99.5225,34984.0
2021-11-12 11:40:00,106.98,107.01,106.93,106.95,14800.0,99.5318,99.5598,99.4853,99.5039,14800.0
2021-11-12 11:50:00,106.95,107.04,106.94,107.02,17708.0,99.5039,99.5877,99.4946,99.5691,17708.0
2021-11-12 12:00:00,107.02,107.06,106.97,106.97,18750.0,99.5691,99.6063,99.5225,99.5225,18750.0
2021-11-12 12:10:00,106.97,107.05,106.97,107.03,11091.0,99.5225,99.597,99.5225,99.5784,11091.0
2021-11-12 12:20:00,107.04,107.05,107.0,107.02,16066.0,99.5877,99.597,99.5505,99.5691,16066.0
2021-11-12 12:30:00,107.02,107.02,106.99,107.01,11141.0,99.5691,99.5691,99.5412,99.5598,11141.0
2021-11-12 12:40:00,107.01,107.01,106.97,106.97,15665.0,99.5598,99.5598,99.5225,99.5225,15665.0
2021-11-12 12:50:00,106.96,106.99,106.94,106.95,26399.0,99.5132,99.5412,99.4946,99.5039,26399.0
2021-11-12 13:00:00,106.96,106.96,106.88,106.89,52736.0,99.5132,99.5132,99.4388,99.4481,52736.0
2021-11-12 13:10:00,106.9,106.94,106.9,106.94,18489.0,99.4574,99.4946,99.4574,99.4946,18489.0
2021-11-12 13:20:00,106.93,106.96,106.93,106.94,24254.0,99.4853,99.5132,99.4853,99.4946,24254.0
2021-11-12 13:30:00,106.95,107.0,106.95,106.98,5574.0,99.5039,99.5505,99.5039,99.5318,5574.0
2021-11-12 13:40:00,106.98,106.98,106.93,106.94,17097.0,99.5318,99.5318,99.4853,99.4946,17097.0
2021-11-12 13:50:00,106.94,107.0,106.94,107.0,22247.0,99.4946,99.5505,99.4946,99.5505,22247.0
2021-11-12 14:00:00,107.0,107.0,106.95,106.96,8597.0,99.5505,99.5505,99.5039,99.5132,8597.0
2021-11-12 14:10:00,106.97,107.01,106.97,106.99,15135.0,99.5225,99.5598,99.5225,99.5412,15135.0
2021-11-12 14:20:00,106.99,106.99,106.92,106.92,14531.0,99.5412,99.5412,99.476,99.476,14531.0
2021-11-12 14:30:00,106.93,106.93,106.87,106.92,18962.0,99.4853,99.4853,99.4295,99.476,18962.0
2021-11-12 14:40:00,106.92,106.95,106.91,106.94,3312.0,99.476,99.5039,99.4667,99.4946,3312.0
2021-11-12 14:50:00,106.95,106.98,106.94,106.94,13878.0,99.5039,99.5318,99.4946,99.4946,13878.0
2021-11-12 15:00:00,106.94,106.98,106.93,106.97,17396.0,99.4946,99.5318,99.4853,99.5225,17396.0
2021-11-12 15:10:00,106.97,107.0,106.96,106.99,12083.0,99.5225,99.5505,99.5132,99.5412,12083.0
2021-11-12 15:20:00,107.0,107.03,106.99,107.02,1730690.0,99.5505,99.5784,99.5412,99.5691,1730690.0
2021-11-12 15:30:00,107.02,107.11,107.01,107.06,304983.0,99.5691,99.6528,99.5598,99.6063,304983.0
2021-11-12 15:40:00,107.07,107.08,106.99,106.99,61836.0,99.6156,99.6249,99.5412,99.5412,61836.0
2021-11-12 15:50:00,107.0,107.06,107.0,107.06,105903.0,99.5505,99.6063,99.5505,99.6063,105903.0
2021-11-15 09:30:00,107.3,107.33,107.24,107.27,39744.0,99.8296,99.8575,99.7737,99.8017,39744.0
2021-11-15 09:40:00,107.27,107.28,107.17,107.18,61826.0,99.8017,99.811,99.7086,99.7179,61826.0
2021-11-15 09:50:00,107.18,107.3,107.1,107.3,25877.0,99.7179,99.8296,99.6435,99.8296,25877.0
2021-11-15 10:00:00,107.3,107.3,107.17,107.19,25422.0,99.8296,99.8296,99.7086,99.7272,25422.0
2021-11-15 10:10:00,107.16,107.2,107.13,107.14,23662.0,99.6993,99.7365,99.6714,99.6807,23662.0
2021-11-15 10:20:00,107.13,107.2,107.13,107.13,4000.0,99.6714,99.7365,99.6714,99.6714,4000.0
2021-11-15 10:30:00,107.13,107.14,107.1,107.1,44943.0,99.6714,99.6807,99.6435,99.6435,44943.0
2021-11-15 10:40:00,107.1,107.15,107.07,107.15,103704.0,99.6435,99.69,99.6156,99.69,103704.0
2021-11-15 10:50:00,107.16,107.18,107.14,107.14,135882.0,99.6993,99.7179,99.6807,99.6807,135882.0
2021-11-15 11:00:00,107.14,107.18,107.13,107.18,160511.0,99.6807,99.7179,99.6714,99.7179,160511.0
2021-11-15 11:10:00,107.17,107.18,107.13,107.15,209677.0,99.7086,99.7179,99.6714,99.69,209677.0
2021-11-15 11:20:00,107.15,107.17,107.12,107.14,107853.0,99.69,99.7086,99.6621,99.6807,107853.0
2021-11-15 11:30:00,107.13,107.21,107.12,107.17,59939.0,99.6714,99.7458,99.6621,99.7086,59939.0
2021-11-15 11:40:00,107.16,107.17,106.87,106.96,146873.0,99.6993,99.7086,99.4295,99.5132,146873.0
2021-11-15 11:50:00,106.94,106.99,106.88,106.99,36894.0,99.4946,99.5412,99.4388,99.5412,36894.0
2021-11-15 12:00:00,106.99,107.01,106.96,106.99,25182.0,99.5412,99.5598,99.5132,99.5412,25182.0
2021-11-15 12:10:00,107.0,107.02,106.93,106.93,50373.0,99.5505,99.5691,99.4853,99.4853,50373.0
2021-11-15 12:20:00,106.94,106.94,106.84,106.88,30566.0,99.4946,99.4946,99.4016,99.4388,30566.0
2021-11-15 12:30:00,106.89,106.96,106.89,106.96,17712.0,99.4481,99.5132,99.4481,99.5132,17712.0
2021-11-15 12:40:00,106.96,107.01,106.93,106.97,52100.0,99.5132,99.5598,99.4853,99.5225,52100.0
2021-11-15 12:50:00,106.97,107.0,106.96,106.99,29452.0,99.5225,99.5505,99.5132,99.5412,29452.0
2021-11-15 13:00:00,106.99,107.03,106.96,107.01,33742.0,99.5412,99.5784,99.5132,99.5598,33742.0
2021-11-15 13:10:00,107.01,107.04,106.99,107.0,82583.0,99.5598,99.5877,99.5412,99.5505,82583.0
2021-11-15 13:20:00,107.0,107.01,106.94,106.99,85843.0,99.5505,99.5598,99.4946,99.5412,85843.0
2021-11-15 13:30:00,106.99,107.01,106.96,106.97,42147.0,99.5412,99.5598,99.5132,99.5225,42147.0
2021-11-15 13:40:00,106.97,107.0,106.94,107.0,31411.0,99.5225,99.5505,99.4946,99.5505,31411.0
2021-11-15 13:50:00,107.0,107.0,106.96,106.96,35532.0,99.5505,99.5505,99.5132,99.5132,35532.0
2021-11-15 14:00:00,106.95,106.96,106.92,106.94,30742.0,99.5039,99.5132,99.476,99.4946,30742.0
2021-11-15 14:10:00,106.94,106.96,106.91,106.91,17268.0,99.4946,99.5132,99.4667,99.4667,17268.0
2021-11-15 14:20:00,106.9,106.93,106.89,106.92,29895.0,99.4574,99.4853,99.4481,99.476,29895.0
2021-11-15 14:30:00,106.92,106.96,106.91,106.95,18372.0,99.476,99.5132,99.4667,99.5039,18372.0
2021-11-15 14:40:00,106.95,107.04,106.95,107.02,71580.0,99.5039,99.5877,99.5039,99.5691,71580.0
2021-11-15 14:50:00,107.03,107.03,106.98,107.01,35936.0,99.5784,99.5784,99.5318,99.5598,35936.0
2021-11-15 15:00:00,107.0,107.02,106.97,106.97,57785.0,99.5505,99.5691,99.5225,99.5225,57785.0
2021-11-15 15:10:00,106.97,107.03,106.97,107.01,52114.0,99.5225,99.5784,99.5225,99.5598,52114.0
2021-11-15 15:20:00,107.01,107.03,106.99,107.03,43533.0,99.5598,99.5784,99.5412,99.5784,43533.0
2021-11-15 15:30:00,107.03,107.03,106.93,106.93,98413.0,99.5784,99.5784,99.4853,99.4853,98413.0
2021-11-15 15:40:00,106.94,106.95,106.86,106.88,137850.0,99.4946,99.5039,99.4202,99.4388,137850.0
2021-11-15 15:50:00,106.88,106.98,106.84,106.97,217517.0,99.4388,99.5318,99.4016,99.5225,217517.0
2021-11-16 09:30:00,106.95,107.2,106.93,107.12,138263.0,99.5039,99.7365,99.4853,99.6621,138263.0
2021-11-16 09:40:00,107.13,107.19,107.11,107.18,44385.0,99.6714,99.7272,99.6528,99.7179,44385.0
2021-11-16 09:50:00,107.19,107.2,107.07,107.1,115948.0,99.7272,99.7365,99.6156,99.6435,115948.0
2021-11-16 10:00:00,107.11,107.17,107.1,107.14,81760.0,99.6528,99.7086,99.6435,99.6807,81760.0
2021-11-16 10:10:00,107.15,107.2,107.11,107.13,60372.0,99.69,99.7365,99.6528,99.6714,60372.0
2021-11-16 10:20:00,107.13,107.16,107.03,107.03,26437.0,99.6714,99.6993,99.5784,99.5784,26437.0
2021-11-16 10:30:00,107.03,107.13,107.02,107.08,34677.0,99.5784,99.6714,99.5691,99.6249,34677.0
2021-11-16 10:40:00,107.09,107.11,107.03,107.05,54558.0,99.6342,99.6528,99.5784,99.597,54558.0
2021-11-16 10:50:00,107.04,107.08,107.04,107.08,38847.0,99.5877,99.6249,99.5877,99.6249,38847.0
2021-11-16 11:00:00,107.1,107.18,107.1,107.18,33566.0,99.6435,99.7179,99.6435,99.7179,33566.0
2021-11-16 11:10:00,107.19,107.33,107.19,107.31,34095.0,99.7272,99.8575,99.7272,99.8389,34095.0
2021-11-16 11:20:00,107.32,107.36,107.29,107.31,63356.0,99.8482,99.8854,99.8203,99.8389,63356.0
2021-11-16 11:30:00,107.32,107.34,107.3,107.31,50232.0,99.8482,99.8668,99.8296,99.8389,50232.0
2021-11-16 11:40:00,107.31,107.31,107.27,107.27,35033.0,99.8389,99.8389,99.8017,99.8017,35033.0
2021-11-16 11:50:00,107.27,107.31,107.26,107.3,30171.0,99.8017,99.8389,99.7924,99.8296,30171.0
2021-11-16 12:00:00,107.31,107.35,107.29,107.31,278999.0,99.8389,99.8761,99.8203,99.8389,278999.0
2021-11-16 12:10:00,107.31,107.35,107.31,107.34,26808.0,99.8389,99.8761,99.8389,99.8668,26808.0
2021-11-16 12:20:00,107.34,107.34,107.3,107.31,21897.0,99.8668,99.8668,99.8296,99.8389,21897.0
2021-11-16 12:30:00,107.3,107.33,107.29,107.33,30384.0,99.8296,99.8575,99.8203,99.8575,30384.0
2021-11-16 12:40:00,107.32,107.4,107.32,107.37,37190.0,99.8482,99.9226,99.8482,99.8947,37190.0
2021-11-16 12:50:00,107.37,107.38,107.36,107.38,17337.0,99.8947,99.904,99.8854,99.904,17337.0
2021-11-16 13:00:00,107.38,107.42,107.36,107.41,34711.0,99.904,99.9412,99.8854,99.9319,34711.0
2021-11-16 13:10:00,107.41,107.44,107.36,107.36,24738.0,99.9319,99.9598,99.8854,99.8854,24738.0
2021-11-16 13:20:00,107.37,107.4,107.37,107.39,18851.0,99.8947,99.9226,99.8947,99.9133,18851.0
2021-11-16 13:30:00,107.39,107.42,107.39,107.41,57705.0,99.9133,99.9412,99.9133,99.9319,57705.0
2021-11-16 13:40:00,107.41,107.44,107.4,107.43,91207.0,99.9319,99.9598,99.9226,99.9505,91207.0
2021-11-16 13:50:00,107.43,107.44,107.41,107.43,50203.0,99.9505,99.9598,99.9319,99.9505,50203.0
2021-11-16 14:00:00,107.43,107.46,107.42,107.44,24469.0,99.9505,99.9784,99.9412,99.9598,24469.0
2021-11-16 14:10:00,107.45,107.45,107.38,107.41,19715.0,99.9691,99.9691,99.904,99.9319,19715.0
2021-11-16 14:20:00,107.41,107.41,107.36,107.4,25534.0,99.9319,99.9319,99.8854,99.9226,25534.0
2021-11-16 14:30:00,107.4,107.41,107.37,107.37,51965.0,99.9226,99.9319,99.8947,99.8947,51965.0
2021-11-16 14:40:00,107.36,107.38,107.33,107.34,19194.0,99.8854,99.904,99.8575,99.8668,19194.0
2021-11-16 14:50:00,107.34,107.38,107.34,107.35,34278.0,99.8668,99.904,99.8668,99.8761,34278.0
2021-11-16 15:00:00,107.34,107.37,107.32,107.32,40300.0,99.8668,99.8947,99.8482,99.8482,40300.0
2021-11-16 15:10:00,107.32,107.34,107.28,107.33,83829.0,99.8482,99.8668,99.811,99.8575,83829.0
2021-11-16 15:20:00,107.32,107.34,107.3,107.32,48881.0,99.8482,99.8668,99.8296,99.8482,48881.0
2021-11-16 15:30:00,107.31,107.36,107.3,107.31,105440.0,99.8389,99.8854,99.8296,99.8389,105440.0
2021-11-16 15:40:00,107.31,107.33,107.24,107.24,123326.0,99.8389,99.8575,99.7737,99.7737,123326.0
2021-11-16 15:50:00,107.24,107.29,107.18,107.21,376801.0,99.7737,99.8203,99.7179,99.7458,376801.0
2021-11-17 09:30:00,107.11,107.11,106.99,107.02,78666.0,99.6528,99.6528,99.5412,99.5691,78666.0
2021-11-17 09:40:00,107.01,107.09,107.0,107.0,40518.0,99.5598,99.6342,99.5505,99.5505,40518.0
2021-11-17 09:50:00,106.98,106.98,106.83,106.86,100136.0,99.5318,99.5318,99.3923,99.4202,100136.0
2021-11-17 10:00:00,106.85,106.96,106.85,106.92,27314.0,99.4109,99.5132,99.4109,99.476,27314.0
2021-11-17 10:10:00,106.93,106.97,106.9,106.9,61057.0,99.4853,99.5225,99.4574,99.4574,61057.0
2021-11-17 10:20:00,106.89,106.94,106.86,106.91,51142.0,99.4481,99.4946,99.4202,99.4667,51142.0
2021-11-17 10:30:00,106.91,107.04,106.9,107.04,17960.0,99.4667,99.5877,99.4574,99.5877,17960.0
2021-11-17 10:40:00,107.04,107.05,106.96,106.96,27218.0,99.5877,99.597,99.5132,99.5132,27218.0
2021-11-17 10:50:00,106.96,106.98,106.91,106.96,24547.0,99.5132,99.5318,99.4667,99.5132,24547.0
2021-11-17 11:00:00,106.97,106.99,106.94,106.98,37482.0,99.5225,99.5412,99.4946,99.5318,37482.0
2021-11-17 11:10:00,106.97,106.99,106.95,106.95,36799.0,99.5225,99.5412,99.5039,99.5039,36799.0
2021-11-17 11:20:00,106.96,106.98,106.9,106.93,78556.0,99.5132,99.5318,99.4574,99.4853,78556.0
2021-11-17 11:30:00,106.93,106.98,106.91,106.98,92193.0,99.4853,99.5318,99.4667,99.5318,92193.0
2021-11-17 11:40:00,106.98,107.01,106.97,107.01,58983.0,99.5318,99.5598,99.5225,99.5598,58983.0
2021-11-17 11:50:00,107.01,107.11,106.99,107.1,37705.0,99.5598,99.6528,99.5412,99.6435,37705.0
2021-11-17 12:00:00,107.1,107.11,106.95,106.97,39354.0,99.6435,99.6528,99.5039,99.5225,39354.0
2021-11-17 12:10:00,106.97,106.99,106.91,106.92,27138.0,99.5225,99.5412,99.4667,99.476,27138.0
2021-11-17 12:20:00,106.91,106.93,106.79,106.79,55461.0,99.4667,99.4853,99.3551,99.3551,55461.0
2021-11-17 12:30:00,106.79,106.9,106.77,106.9,102479.0,99.3551,99.4574,99.3365,99.4574,102479.0
2021-11-17 12:40:00,106.91,106.92,106.85,106.88,23470.0,99.4667,99.476,99.4109,99.4388,23470.0
2021-11-17 12:50:00,106.88,106.88,106.82,106.85,61625.0,99.4388,99.4388,99.383,99.4109,61625.0
2021-11-17 13:00:00,106.86,106.93,106.82,106.9,33787.0,99.4202,99.4853,99.383,99.4574,33787.0
2021-11-17 13:10:00,106.9,106.9,106.85,106.89,9704.0,99.4574,99.4574,99.4109,99.4481,9704.0
2021-11-17 13:20:00,106.89,106.96,106.87,106.94,37977.0,99.4481,99.5132,99.4295,99.4946,37977.0
2021-11-17 13:30:00,106.95,106.95,106.92,106.95,16013.0,99.5039,99.5039,99.476,99.5039,16013.0
2021-11-17 13:40:00,106.94,106.97,106.93,106.94,35249.0,99.4946,99.5225,99.4853,99.4946,35249.0
2021-11-17 13:50:00,106.94,107.0,106.94,107.0,27649.0,99.4946,99.5505,99.4946,99.5505,27649.0
2021-11-17 14:00:00,107.0,107.0,106.96,106.97,81733.0,99.5505,99.5505,99.5132,99.5225,81733.0
2021-11-17 14:10:00,106.97,106.97,106.89,106.91,47178.0,99.5225,99.5225,99.4481,99.4667,47178.0
2021-11-17 14:20:00,106.9,106.9,106.84,106.89,47058.0,99.4574,99.4574,99.4016,99.4481,47058.0
2021-11-17 14:30:00,106.89,106.9,106.85,106.88,58411.0,99.4481,99.4574,99.4109,99.4388,58411.0
2021-11-17 14:40:00,106.88,106.94,106.88,106.94,42756.0,99.4388,99.4946,99.4388,99.4946,42756.0
2021-11-17 14:50:00,106.95,106.95,106.9,106.95,23241.0,99.5039,99.5039,99.4574,99.5039,23241.0
2021-11-17 15:00:00,106.95,106.95,106.85,106.88,43887.0,99.5039,99.5039,99.4109,99.4388,43887.0
2021-11-17 15:10:00,106.88,106.99,106.87,106.93,50412.0,99.4388,99.5412,99.4295,99.4853,50412.0
2021-11-17 15:20:00,106.94,106.98,106.93,106.93,30653.0,99.4946,99.5318,99.4853,99.4853,30653.0
2021-11-17 15:30:00,106.94,106.99,106.92,106.97,92313.0,99.4946,99.5412,99.476,99.5225,92313.0
2021-11-17 15:40:00,106.98,107.02,106.94,106.97,129307.0,99.5318,99.5691,99.4946,99.5225,129307.0
2021-11-17 15:50:00,106.97,106.99,106.91,106.93,243937.0,99.5225,99.5412,99.4667,99.4853,243937.0
2021-11-18 09:30:00,106.96,107.02,106.79,106.88,32711.0,99.5132,99.5691,99.3551,99.4388,32711.0
2021-11-18 09:40:00,106.88,106.93,106.84,106.88,188054.0,99.4388,99.4853,99.4016,99.4388,188054.0
2021-11-18 09:50:00,106.86,106.87,106.71,106.76,41380.0,99.4202,99.4295,99.2806,99.3272,41380.0
2021-11-18 10:00:00,106.75,106.77,106.63,106.64,42725.0,99.3179,99.3365,99.2062,99.2155,42725.0
2021-11-18 10:10:00,106.63,106.63,106.39,106.39,93933.0,99.2062,99.2062,98.9829,98.9829,93933.0
2021-11-18 10:20:00,106.38,106.47,106.33,106.42,148147.0,98.9736,99.0574,98.9271,99.0108,148147.0
2021-11-18 10:30:00,106.42,106.58,106.41,106.54,42675.0,99.0108,99.1597,99.0015,99.1225,42675.0
2021-11-18 10:40:00,106.55,106.58,106.45,106.55,14128.0,99.1318,99.1597,99.0387,99.1318,14128.0
2021-11-18 10:50:00,106.55,106.6,106.51,106.57,28554.0,99.1318,99.1783,99.0946,99.1504,28554.0
2021-11-18 11:00:00,106.57,106.58,106.48,106.58,35193.0,99.1504,99.1597,99.0667,99.1597,35193.0
2021-11-18 11:10:00,106.56,106.69,106.55,106.67,57906.0,99.1411,99.262,99.1318,99.2434,57906.0
2021-11-18 11:20:00,106.67,106.7,106.66,106.68,54574.0,99.2434,99.2713,99.2341,99.2527,54574.0
2021-11-18 11:30:00,106.67,106.88,106.66,106.86,68787.0,99.2434,99.4388,99.2341,99.4202,68787.0
2021-11-18 11:40:00,106.86,106.91,106.85,106.9,54807.0,99.4202,99.4667,99.4109,99.4574,54807.0
2021-11-18 11:50:00,106.9,106.91,106.86,106.88,40809.0,99.4574,99.4667,99.4202,99.4388,40809.0
2021-11-18 12:00:00,106.88,107.0,106.88,106.97,55815.0,99.4388,99.5505,99.4388,99.5225,55815.0
2021-11-18 12:10:00,106.98,107.02,106.97,107.0,28695.0,99.5318,99.5691,99.5225,99.5505,28695.0
2021-11-18 12:20:00,107.0,107.07,106.98,107.06,20728.0,99.5505,99.6156,99.5318,99.6063,20728.0
2021-11-18 12:30:00,107.06,107.07,106.99,107.0,16441.0,99.6063,99.6156,99.5412,99.5505,16441.0
2021-11-18 12:40:00,107.01,107.02,106.9,106.91,43029.0,99.5598,99.5691,99.4574,99.4667,43029.0
2021-11-18 12:50:00,106.9,106.9,106.82,106.87,36141.0,99.4574,99.4574,99.383,99.4295,36141.0
2021-11-18 13:00:00,106.86,106.93,106.84,106.91,8651.0,99.4202,99.4853,99.4016,99.4667,8651.0
2021-11-18 13:10:00,106.92,106.97,106.88,106.88,11698.0,99.476,99.5225,99.4388,99.4388,11698.0
2021-11-18 13:20:00,106.88,106.91,106.84,106.88,10755.0,99.4388,99.4667,99.4016,99.4388,10755.0
2021-11-18 13:30:00,106.88,106.92,106.86,106.9,12604.0,99.4388,99.476,99.4202,99.4574,12604.0
2021-11-18 13:40:00,106.88,106.94,106.87,106.94,10981.0,99.4388,99.4946,99.4295,99.4946,10981.0
2021-11-18 13:50:00,106.93,106.93,106.89,106.91,8859.0,99.4853,99.4853,99.4481,99.4667,8859.0
2021-11-18 14:00:00,106.91,106.94,106.84,106.91,22564.0,99.4667,99.4946,99.4016,99.4667,22564.0
2021-11-18 14:10:00,106.91,106.92,106.87,106.88,11853.0,99.4667,99.476,99.4295,99.4388,11853.0
2021-11-18 14:20:00,106.87,106.88,106.8,106.82,24747.0,99.4295,99.4388,99.3644,99.383,24747.0
2021-11-18 14:30:00,106.84,106.89,106.78,106.88,18099.0,99.4016,99.4481,99.3458,99.4388,18099.0
2021-11-18 14:40:00,106.87,106.93,106.87,106.92,13136.0,99.4295,99.4853,99.4295,99.476,13136.0
2021-11-18 14:50:00,106.92,106.97,106.91,106.97,23018.0,99.476,99.5225,99.4667,99.5225,23018.0
2021-11-18 15:00:00,106.96,107.0,106.92,107.0,16187.0,99.5132,99.5505,99.476,99.5505,16187.0
2021-11-18 15:10:00,107.0,107.0,106.93,106.95,21661.0,99.5505,99.5505,99.4853,99.5039,21661.0
2021-11-18 15:20:00,106.95,107.01,106.94,107.01,39734.0,99.5039,99.5598,99.4946,99.5598,39734.0
2021-11-18 15:30:00,107.01,107.02,106.96,106.97,75391.0,99.5598,99.5691,99.5132,99.5225,75391.0
2021-11-18 15:40:00,106.98,107.04,106.96,106.98,61370.0,99.5318,99.5877,99.5132,99.5318,61370.0
2021-11-18 15:50:00,106.99,107.03,106.96,107.01,127331.0,99.5412,99.5784,99.5132,99.5598,127331.0
2021-11-19 09:30:00,106.83,106.84,106.69,106.8,123700.0,99.3923,99.4016,99.262,99.3644,123700.0
2021-11-19 09:40:00,106.82,106.93,106.76,106.87,48748.0,99.383,99.4853,99.3272,99.4295,48748.0
2021-11-19 09:50:00,106.89,106.95,106.81,106.95,39253.0,99.4481,99.5039,99.3737,99.5039,39253.0
2021-11-19 10:00:00,106.95,106.95,106.72,106.81,61795.0,99.5039,99.5039,99.2899,99.3737,61795.0
2021-11-19 10:10:00,106.79,106.83,106.74,106.83,23909.0,99.3551,99.3923,99.3086,99.3923,23909.0
2021-11-19 10:20:00,106.82,106.84,106.68,106.7,33341.0,99.383,99.4016,99.2527,99.2713,33341.0
2021-11-19 10:30:00,106.69,106.8,106.69,106.79,30877.0,99.262,99.3644,99.262,99.3551,30877.0
2021-11-19 10:40:00,106.83,106.89,106.77,106.81,52979.0,99.3923,99.4481,99.3365,99.3737,52979.0
2021-11-19 10:50:00,106.82,106.84,106.73,106.78,36513.0,99.383,99.4016,99.2993,99.3458,36513.0
2021-11-19 11:00:00,106.78,106.87,106.78,106.84,24366.0,99.3458,99.4295,99.3458,99.4016,24366.0
2021-11-19 11:10:00,106.83,106.91,106.83,106.9,14885.0,99.3923,99.4667,99.3923,99.4574,14885.0
2021-11-19 11:20:00,106.9,106.92,106.86,106.92,22668.0,99.4574,99.476,99.4202,99.476,22668.0
2021-11-19 11:30:00,106.93,106.94,106.88,106.91,21375.0,99.4853,99.4946,99.4388,99.4667,21375.0
2021-11-19 11:40:00,106.92,106.92,106.89,106.89,17233.0,99.476,99.476,99.4481,99.4481,17233.0
2021-11-19 11:50:00,106.89,106.9,106.86,106.89,22865.0,99.4481,99.4574,99.4202,99.4481,22865.0
2021-11-19 12:00:00,106.89,106.91,106.89,106.91,9582.0,99.4481,99.4667,99.4481,99.4667,9582.0
2021-11-19 12:10:00,106.91,106.96,106.91,106.92,13370.0,99.4667,99.5132,99.4667,99.476,13370.0
2021-11-19 12:20:00,106.91,106.96,106.9,106.95,18922.0,99.4667,99.5132,99.4574,99.5039,18922.0
2021-11-19 12:30:00,106.96,107.06,106.96,106.97,22839.0,99.5132,99.6063,99.5132,99.5225,22839.0
2021-11-19 12:40:00,106.97,106.97,106.86,106.89,51284.0,99.5225,99.5225,99.4202,99.4481,51284.0
2021-11-19 12:50:00,106.89,106.94,106.89,106.9,57447.0,99.4481,99.4946,99.4481,99.4574,57447.0
2021-11-19 13:00:00,106.9,106.91,106.88,106.9,36777.0,99.4574,99.4667,99.4388,99.4574,36777.0
2021-11-19 13:10:00,106.91,106.92,106.79,106.84,54081.0,99.4667,99.476,99.3551,99.4016,54081.0
2021-11-19 13:20:00,106.83,106.83,106.68,106.68,44612.0,99.3923,99.3923,99.2527,99.2527,44612.0
2021-11-19 13:30:00,106.67,106.72,106.57,106.6,43801.0,99.2434,99.2899,99.1504,99.1783,43801.0
2021-11-19 13:40:00,106.59,106.63,106.54,106.61,35206.0,99.169,99.2062,99.1225,99.1876,35206.0
2021-11-19 13:50:00,106.62,106.71,106.62,106.7,64874.0,99.1969,99.2806,99.1969,99.2713,64874.0
2021-11-19 14:00:00,106.7,106.73,106.69,106.73,103207.0,99.2713,99.2993,99.262,99.2993,103207.0
2021-11-19 14:10:00,106.73,106.75,106.71,106.73,57193.0,99.2993,99.3179,99.2806,99.2993,57193.0
2021-11-19 14:20:00,106.73,106.76,106.69,106.69,18351.0,99.2993,99.3272,99.262,99.262,18351.0
2021-11-19 14:30:00,106.69,106.71,106.63,106.67,40232.0,99.262,99.2806,99.2062,99.2434,40232.0
2021-11-19 14:40:00,106.66,106.71,106.66,106.68,35381.0,99.2341,99.2806,99.2341,99.2527,35381.0
2021-11-19 14:50:00,106.68,106.72,106.67,106.67,61292.0,99.2527,99.2899,99.2434,99.2434,61292.0
2021-11-19 15:00:00,106.67,106.7,106.63,106.67,34536.0,99.2434,99.2713,99.2062,99.2434,34536.0
2021-11-19 15:10:00,106.66,106.66,106.58,106.61,30750.0,99.2341,99.2341,99.1597,99.1876,30750.0
2021-11-19 15:20:00,106.62,106.64,106.58,106.63,42538.0,99.1969,99.2155,99.1597,99.2062,42538.0
2021-11-19 15:30:00,106.63,106.66,106.6,106.61,55991.0,99.2062,99.2341,99.1783,99.1876,55991.0
2021-11-19 15:40:00,106.61,106.63,106.54,106.62,104582.0,99.1876,99.2062,99.1225,99.1969,104582.0
2021-11-19 15:50:00,106.61,106.62,106.54,106.6,191337.0,99.1876,99.1969,99.1225,99.1783,191337.0
2021-11-22 09:30:00,106.74,106.86,106.74,106.83,65636.0,99.3086,99.4202,99.3086,99.3923,65636.0
2021-11-22 09:40:00,106.82,107.05,106.77,107.05,201671.0,99.383,99.597,99.3365,99.597,201671.0
2021-11-22 09:50:00,107.04,107.05,106.97,107.02,519036.0,99.5877,99.597,99.5225,99.5691,519036.0
2021-11-22 10:00:00,107.02,107.16,107.02,107.07,144215.0,99.5691,99.6993,99.5691,99.6156,144215.0
2021-11-22 10:10:00,107.08,107.13,107.05,107.08,366371.0,99.6249,99.6714,99.597,99.6249,366371.0
2021-11-22 10:20:00,107.08,107.12,107.05,107.05,512275.0,99.6249,99.6621,99.597,99.597,512275.0
2021-11-22 10:30:00,107.06,107.11,107.06,107.07,41482.0,99.6063,99.6528,99.6063,99.6156,41482.0
2021-11-22 10:40:00,107.07,107.07,107.02,107.02,15221.0,99.6156,99.6156,99.5691,99.5691,15221.0
2021-11-22 10:50:00,107.03,107.04,106.95,106.97,23124.0,99.5784,99.5877,99.5039,99.5225,23124.0
2021-11-22 11:00:00,106.98,107.0,106.88,106.89,33498.0,99.5318,99.5505,99.4388,99.4481,33498.0
2021-11-22 11:10:00,106.89,106.92,106.85,106.86,56204.0,99.4481,99.476,99.4109,99.4202,56204.0
2021-11-22 11:20:00,106.85,106.89,106.8,106.81,24008.0,99.4109,99.4481,99.3644,99.3737,24008.0
2021-11-22 11:30:00,106.82,106.85,106.79,106.79,25719.0,99.383,99.4109,99.3551,99.3551,25719.0
2021-11-22 11:40:00,106.79,106.8,106.6,106.61,44663.0,99.3551,99.3644,99.1783,99.1876,44663.0
2021-11-22 11:50:00,106.61,106.61,106.22,106.37,73645.0,99.1876,99.1876,98.8248,98.9643,73645.0
2021-11-22 12:00:00,106.37,106.47,106.28,106.37,53880.0,98.9643,99.0574,98.8806,98.9643,53880.0
2021-11-22 12:10:00,106.35,106.45,106.33,106.35,19685.0,98.9457,99.0387,98.9271,98.9457,19685.0
2021-11-22 12:20:00,106.37,106.44,106.29,106.4,29833.0,98.9643,99.0294,98.8899,98.9922,29833.0
2021-11-22 12:30:00,106.41,106.54,106.4,106.52,36440.0,99.0015,99.1225,98.9922,99.1039,36440.0
2021-11-22 12:40:00,106.52,106.6,106.52,106.57,61702.0,99.1039,99.1783,99.1039,99.1504,61702.0
2021-11-22 12:50:00,106.58,106.58,106.46,106.5,36602.0,99.1597,99.1597,99.0481,99.0853,36602.0
2021-11-22 13:00:00,106.51,106.51,106.43,106.44,28394.0,99.0946,99.0946,99.0201,99.0294,28394.0
2021-11-22 13:10:00,106.46,106.55,106.46,106.55,18975.0,99.0481,99.1318,99.0481,99.1318,18975.0
2021-11-22 13:20:00,106.55,106.58,106.53,106.55,23088.0,99.1318,99.1597,99.1132,99.1318,23088.0
2021-11-22 13:30:00,106.57,106.6,106.55,106.56,32026.0,99.1504,99.1783,99.1318,99.1411,32026.0
2021-11-22 13:40:00,106.55,106.57,106.5,106.52,27600.0,99.1318,99.1504,99.0853,99.1039,27600.0
2021-11-22 13:50:00,106.51,106.55,106.5,106.5,63765.0,99.0946,99.1318,99.0853,99.0853,63765.0
2021-11-22 14:00:00,106.49,106.61,106.48,106.57,95490.0,99.076,99.1876,99.0667,99.1504,95490.0
2021-11-22 14:10:00,106.57,106.6,106.55,106.57,64253.0,99.1504,99.1783,99.1318,99.1504,64253.0
2021-11-22 14:20:00,106.57,106.6,106.54,106.57,82890.0,99.1504,99.1783,99.1225,99.1504,82890.0
2021-11-22 14:30:00,106.56,106.64,106.56,106.62,160674.0,99.1411,99.2155,99.1411,99.1969,160674.0
2021-11-22 14:40:00,106.63,106.7,106.61,106.68,150623.0,99.2062,99.2713,99.1876,99.2527,150623.0
2021-11-22 14:50:00,106.68,106.73,106.67,106.7,140487.0,99.2527,99.2993,99.2434,99.2713,140487.0
2021-11-22 15:00:00,106.71,106.79,106.68,106.79,148194.0,99.2806,99.3551,99.2527,99.3551,148194.0
2021-11-22 15:10:00,106.79,106.84,106.67,106.68,524633.0,99.3551,99.4016,99.2434,99.2527,524633.0
2021-11-22 15:20:00,106.68,106.71,106.6,106.61,519848.0,99.2527,99.2806,99.1783,99.1876,519848.0
2021-11-22 15:30:00,106.61,106.62,106.54,106.54,176683.0,99.1876,99.1969,99.1225,99.1225,176683.0
2021-11-22 15:40:00,106.54,106.55,106.28,106.29,256102.0,99.1225,99.1318,98.8806,98.8899,256102.0
2021-11-22 15:50:00,106.29,106.29,105.9,105.9,339596.0,98.8899,98.8899,98.527,98.527,339596.0
2021-11-23 09:30:00,105.81,105.85,105.63,105.79,144319.0,98.4433,98.4805,98.2758,98.4247,144319.0
2021-11-23 09:40:00,105.78,106.16,105.77,106.1,87406.0,98.4154,98.7689,98.4061,98.7131,87406.0
2021-11-23 09:50:00,106.11,106.23,106.09,106.12,52572.0,98.7224,98.8341,98.7038,98.7317,52572.0
2021-11-23 10:00:00,106.13,106.16,105.74,105.77,66133.0,98.741,98.7689,98.3782,98.4061,66133.0
2021-11-23 10:10:00,105.79,105.88,105.69,105.81,70972.0,98.4247,98.5084,98.3317,98.4433,70972.0
2021-11-23 10:20:00,105.81,105.81,105.55,105.59,85329.0,98.4433,98.4433,98.2014,98.2386,85329.0
2021-11-23 10:30:00,105.55,105.69,105.49,105.52,198946.0,98.2014,98.3317,98.1456,98.1735,198946.0
2021-11-23 10:40:00,105.52,105.63,105.5,105.56,73769.0,98.1735,98.2758,98.1549,98.2107,73769.0
2021-11-23 10:50:00,105.55,105.61,105.32,105.33,66927.0,98.2014,98.2572,97.9874,97.9967,66927.0
2021-11-23 11:00:00,105.32,105.38,105.2,105.37,72922.0,97.9874,98.0432,97.8758,98.0339,72922.0
2021-11-23 11:10:00,105.38,105.6,105.38,105.53,47283.0,98.0432,98.2479,98.0432,98.1828,47283.0
2021-11-23 11:20:00,105.53,105.7,105.51,105.6,52044.0,98.1828,98.341,98.1642,98.2479,52044.0
2021-11-23 11:30:00,105.61,105.71,105.44,105.61,64098.0,98.2572,98.3503,98.0991,98.2572,64098.0
2021-11-23 11:40:00,105.61,105.69,105.46,105.65,74502.0,98.2572,98.3317,98.1177,98.2944,74502.0
2021-11-23 11:50:00,105.64,105.69,105.51,105.53,27060.0,98.2851,98.3317,98.1642,98.1828,27060.0
2021-11-23 12:00:00,105.53,105.56,105.37,105.44,64042.0,98.1828,98.2107,98.0339,98.0991,64042.0
2021-11-23 12:10:00,105.46,105.52,105.37,105.47,64842.0,98.1177,98.1735,98.0339,98.127,64842.0
2021-11-23 12:20:00,105.46,105.66,105.46,105.62,45886.0,98.1177,98.3037,98.1177,98.2665,45886.0
2021-11-23 12:30:00,105.61,105.67,105.57,105.59,53989.0,98.2572,98.3131,98.22,98.2386,53989.0
2021-11-23 12:40:00,105.6,105.63,105.48,105.51,28952.0,98.2479,98.2758,98.1363,98.1642,28952.0
2021-11-23 12:50:00,105.49,105.54,105.38,105.41,58209.0,98.1456,98.1921,98.0432,98.0712,58209.0
2021-11-23 13:00:00,105.41,105.53,105.37,105.44,43201.0,98.0712,98.1828,98.0339,98.0991,43201.0
2021-11-23 13:10:00,105.43,105.49,105.34,105.34,23718.0,98.0898,98.1456,98.006,98.006,23718.0
2021-11-23 13:20:00,105.36,105.48,105.36,105.39,33004.0,98.0246,98.1363,98.0246,98.0525,33004.0
2021-11-23 13:30:00,105.39,105.39,105.3,105.35,28307.0,98.0525,98.0525,97.9688,98.0153,28307.0
2021-11-23 13:40:00,105.34,105.53,105.33,105.47,47566.0,98.006,98.1828,97.9967,98.127,47566.0
2021-11-23 13:50:00,105.5,105.68,105.49,105.56,72873.0,98.1549,98.3224,98.1456,98.2107,72873.0
2021-11-23 14:00:00,105.56,105.63,105.51,105.57,30215.0,98.2107,98.2758,98.1642,98.22,30215.0
2021-11-23 14:10:00,105.56,105.59,105.4,105.4,46740.0,98.2107,98.2386,98.0619,98.0619,46740.0
2021-11-23 14:20:00,105.41,105.57,105.41,105.51,34255.0,98.0712,98.22,98.0712,98.1642,34255.0
2021-11-23 14:30:00,105.5,105.57,105.41,105.52,35014.0,98.1549,98.22,98.0712,98.1735,35014.0
2021-11-23 14:40:00,105.52,105.76,105.51,105.76,90355.0,98.1735,98.3968,98.1642,98.3968,90355.0
2021-11-23 14:50:00,105.76,105.85,105.67,105.79,81734.0,98.3968,98.4805,98.3131,98.4247,81734.0
2021-11-23 15:00:00,105.79,105.86,105.69,105.85,38214.0,98.4247,98.4898,98.3317,98.4805,38214.0
2021-11-23 15:10:00,105.84,105.86,105.74,105.74,49070.0,98.4712,98.4898,98.3782,98.3782,49070.0
2021-11-23 15:20:00,105.74,105.84,105.71,105.74,25201.0,98.3782,98.4712,98.3503,98.3782,25201.0
2021-11-23 15:30:00,105.74,105.92,105.74,105.87,93417.0,98.3782,98.5456,98.3782,98.4991,93417.0
2021-11-23 15:40:00,105.89,105.94,105.81,105.84,70783.0,98.5177,98.5643,98.4433,98.4712,70783.0
2021-11-23 15:50:00,105.85,106.04,105.85,105.98,245790.0,98.4805,98.6573,98.4805,98.6015,245790.0
2021-11-24 09:30:00,105.21,105.35,105.03,105.19,118491.0,97.8851,98.0153,97.7176,97.8665,118491.0
2021-11-24 09:40:00,105.19,105.25,105.07,105.14,102617.0,97.8665,97.9223,97.7548,97.82,102617.0
2021-11-24 09:50:00,105.15,105.32,105.1,105.32,36740.0,97.8293,97.9874,97.7827,97.9874,36740.0
2021-11-24 10:00:00,105.31,105.53,105.2,105.36,31846.0,97.9781,98.1828,97.8758,98.0246,31846.0
2021-11-24 10:10:00,105.35,105.4,105.27,105.38,25036.0,98.0153,98.0619,97.9409,98.0432,25036.0
2021-11-24 10:20:00,105.38,105.56,105.36,105.55,28425.0,98.0432,98.2107,98.0246,98.2014,28425.0
2021-11-24 10:30:00,105.55,105.62,105.51,105.62,30189.0,98.2014,98.2665,98.1642,98.2665,30189.0
2021-11-24 10:40:00,105.59,105.61,105.45,105.5,19303.0,98.2386,98.2572,98.1084,98.1549,19303.0
2021-11-24 10:50:00,105.52,105.64,105.52,105.59,36099.0,98.1735,98.2851,98.1735,98.2386,36099.0
2021-11-24 11:00:00,105.57,105.61,105.49,105.59,38664.0,98.22,98.2572,98.1456,98.2386,38664.0
2021-11-24 11:10:00,105.6,105.73,105.6,105.73,26060.0,98.2479,98.3689,98.2479,98.3689,26060.0
2021-11-24 11:20:00,105.73,105.79,105.73,105.78,36909.0,98.3689,98.4247,98.3689,98.4154,36909.0
2021-11-24 11:30:00,105.79,105.84,105.65,105.71,50739.0,98.4247,98.4712,98.2944,98.3503,50739.0
2021-11-24 11:40:00,105.69,105.8,105.67,105.79,19130.0,98.3317,98.434,98.3131,98.4247,19130.0
2021-11-24 11:50:00,105.8,105.81,105.68,105.7,12543.0,98.434,98.4433,98.3224,98.341,12543.0
2021-11-24 12:00:00,105.71,105.72,105.67,105.69,7553.0,98.3503,98.3596,98.3131,98.3317,7553.0
2021-11-24 12:10:00,105.69,105.76,105.67,105.69,6117.0,98.3317,98.3968,98.3131,98.3317,6117.0
2021-11-24 12:20:00,105.69,105.69,105.61,105.63,6275.0,98.3317,98.3317,98.2572,98.2758,6275.0
2021-11-24 12:30:00,105.67,105.73,105.65,105.72,6734.0,98.3131,98.3689,98.2944,98.3596,6734.0
2021-11-24 12:40:00,105.72,105.77,105.69,105.77,8641.0,98.3596,98.4061,98.3317,98.4061,8641.0
2021-11-24 12:50:00,105.79,105.79,105.75,105.78,10974.0,98.4247,98.4247,98.3875,98.4154,10974.0
2021-11-24 13:00:00,105.8,105.85,105.78,105.81,20692.0,98.434,98.4805,98.4154,98.4433,20692.0
2021-11-24 13:10:00,105.84,105.87,105.83,105.83,10222.0,98.4712,98.4991,98.4619,98.4619,10222.0
2021-11-24 13:20:00,105.83,105.88,105.82,105.83,12772.0,98.4619,98.5084,98.4526,98.4619,12772.0
2021-11-24 13:30:00,105.84,105.85,105.78,105.78,20946.0,98.4712,98.4805,98.4154,98.4154,20946.0
2021-11-24 13:40:00,105.8,105.82,105.77,105.81,13762.0,98.434,98.4526,98.4061,98.4433,13762.0
2021-11-24 13:50:00,105.81,105.81,105.75,105.75,11588.0,98.4433,98.4433,98.3875,98.3875,11588.0
2021-11-24 14:00:00,105.78,105.88,105.62,105.63,79471.0,98.4154,98.5084,98.2665,98.2758,79471.0
2021-11-24 14:10:00,105.65,105.73,105.52,105.72,39300.0,98.2944,98.3689,98.1735,98.3596,39300.0
2021-11-24 14:20:00,105.72,105.73,105.62,105.63,47169.0,98.3596,98.3689,98.2665,98.2758,47169.0
2021-11-24 14:30:00,105.63,105.73,105.63,105.68,42295.0,98.2758,98.3689,98.2758,98.3224,42295.0
2021-11-24 14:40:00,105.67,105.82,105.65,105.77,49631.0,98.3131,98.4526,98.2944,98.4061,49631.0
2021-11-24 14:50:00,105.78,105.84,105.78,105.8,39921.0,98.4154,98.4712,98.4154,98.434,39921.0
2021-11-24 15:00:00,105.8,105.9,105.75,105.9,47580.0,98.434,98.527,98.3875,98.527,47580.0
2021-11-24 15:10:00,105.89,105.95,105.87,105.94,78554.0,98.5177,98.5736,98.4991,98.5643,78554.0
2021-11-24 15:20:00,105.94,105.96,105.93,105.95,65105.0,98.5643,98.5829,98.555,98.5736,65105.0
2021-11-24 15:30:00,105.95,105.98,105.87,105.96,192520.0,98.5736,98.6015,98.4991,98.5829,192520.0
2021-11-24 15:40:00,105.96,105.97,105.86,105.89,386445.0,98.5829,98.5922,98.4898,98.5177,386445.0
2021-11-24 15:50:00,105.89,105.99,105.88,105.97,556826.0,98.5177,98.6108,98.5084,98.5922,556826.0
2021-11-26 09:30:00,104.17,104.42,104.09,104.25,127494.0,96.9175,97.1501,96.8431,96.9919,127494.0
2021-11-26 09:40:00,104.27,104.29,103.8,103.83,117476.0,97.0105,97.0291,96.5732,96.6012,117476.0
2021-11-26 09:50:00,103.84,104.04,103.8,104.01,86374.0,96.6105,96.7965,96.5732,96.7686,86374.0
2021-11-26 10:00:00,103.96,103.97,103.73,103.81,61794.0,96.7221,96.7314,96.5081,96.5825,61794.0
2021-11-26 10:10:00,103.78,103.8,103.47,103.59,171348.0,96.5546,96.5732,96.2662,96.3779,171348.0
2021-11-26 10:20:00,103.6,103.8,103.59,103.79,53617.0,96.3872,96.5732,96.3779,96.5639,53617.0
2021-11-26 10:30:00,103.79,103.86,103.65,103.8,37371.0,96.5639,96.6291,96.4337,96.5732,37371.0
2021-11-26 10:40:00,103.8,103.86,103.64,103.75,299523.0,96.5732,96.6291,96.4244,96.5267,299523.0
2021-11-26 10:50:00,103.74,103.8,103.59,103.67,72911.0,96.5174,96.5732,96.3779,96.4523,72911.0
2021-11-26 11:00:00,103.66,103.66,103.51,103.63,97421.0,96.443,96.443,96.3034,96.4151,97421.0
2021-11-26 11:10:00,103.63,103.64,103.27,103.3,91679.0,96.4151,96.4244,96.0801,96.1081,91679.0
2021-11-26 11:20:00,103.3,103.32,103.2,103.31,215484.0,96.1081,96.1267,96.015,96.1174,215484.0
2021-11-26 11:30:00,103.31,103.47,103.24,103.47,98220.0,96.1174,96.2662,96.0522,96.2662,98220.0
2021-11-26 11:40:00,103.47,103.47,103.31,103.36,66360.0,96.2662,96.2662,96.1174,96.1639,66360.0
2021-11-26 11:50:00,103.36,103.39,103.18,103.32,67060.0,96.1639,96.1918,95.9964,96.1267,67060.0
2021-11-26 12:00:00,103.31,103.53,103.28,103.51,86744.0,96.1174,96.322,96.0894,96.3034,86744.0
2021-11-26 12:10:00,103.5,103.58,103.4,103.41,168940.0,96.2941,96.3686,96.2011,96.2104,168940.0
2021-11-26 12:20:00,103.41,103.68,103.39,103.67,125741.0,96.2104,96.4616,96.1918,96.4523,125741.0
2021-11-26 12:30:00,103.66,103.86,103.65,103.81,118689.0,96.443,96.6291,96.4337,96.5825,118689.0
2021-11-26 12:40:00,103.81,103.82,103.48,103.49,210382.0,96.5825,96.5919,96.2755,96.2848,210382.0
2021-11-26 12:50:00,103.48,103.63,103.17,103.44,273967.0,96.2755,96.4151,95.9871,96.2383,273967.0
2021-11-29 09:30:00,104.5,104.53,104.22,104.3,219832.0,97.2245,97.2524,96.964,97.0384,219832.0
2021-11-29 09:40:00,104.29,104.3,104.06,104.08,154630.0,97.0291,97.0384,96.8151,96.8338,154630.0
2021-11-29 09:50:00,104.07,104.26,104.06,104.19,160113.0,96.8244,97.0012,96.8151,96.9361,160113.0
2021-11-29 10:00:00,104.21,104.27,104.1,104.14,97235.0,96.9547,97.0105,96.8524,96.8896,97235.0
2021-11-29 10:10:00,104.19,104.26,104.11,104.17,43605.0,96.9361,97.0012,96.8617,96.9175,43605.0
2021-11-29 10:20:00,104.16,104.24,104.01,104.05,67062.0,96.9082,96.9826,96.7686,96.8058,67062.0
2021-11-29 10:30:00,104.01,104.08,103.83,103.9,104667.0,96.7686,96.8338,96.6012,96.6663,104667.0
2021-11-29 10:40:00,103.89,103.95,103.79,103.8,64693.0,96.657,96.7128,96.5639,96.5732,64693.0
2021-11-29 10:50:00,103.81,103.93,103.76,103.93,67538.0,96.5825,96.6942,96.536,96.6942,67538.0
2021-11-29 11:00:00,103.93,104.08,103.88,104.05,31022.0,96.6942,96.8338,96.6477,96.8058,31022.0
2021-11-29 11:10:00,104.06,104.11,104.03,104.04,71787.0,96.8151,96.8617,96.7872,96.7965,71787.0
2021-11-29 11:20:00,104.04,104.15,104.01,104.02,35281.0,96.7965,96.8989,96.7686,96.7779,35281.0
2021-11-29 11:30:00,104.03,104.18,104.01,104.16,75866.0,96.7872,96.9268,96.7686,96.9082,75866.0
2021-11-29 11:40:00,104.14,104.24,104.14,104.18,79303.0,96.8896,96.9826,96.8896,96.9268,79303.0
2021-11-29 11:50:00,104.17,104.25,104.15,104.25,22569.0,96.9175,96.9919,96.8989,96.9919,22569.0
2021-11-29 12:00:00,104.26,104.41,104.24,104.37,22351.0,97.0012,97.1408,96.9826,97.1036,22351.0
2021-11-29 12:10:00,104.37,104.47,104.36,104.46,59324.0,97.1036,97.1966,97.0943,97.1873,59324.0
2021-11-29 12:20:00,104.46,104.55,104.46,104.53,53328.0,97.1873,97.271,97.1873,97.2524,53328.0
2021-11-29 12:30:00,104.54,104.65,104.53,104.62,18355.0,97.2617,97.3641,97.2524,97.3362,18355.0
2021-11-29 12:40:00,104.62,104.66,104.61,104.64,37104.0,97.3362,97.3734,97.3269,97.3548,37104.0
2021-11-29 12:50:00,104.63,104.66,104.6,104.65,67371.0,97.3455,97.3734,97.3175,97.3641,67371.0
2021-11-29 13:00:00,104.65,104.74,104.65,104.74,25587.0,97.3641,97.4478,97.3641,97.4478,25587.0
2021-11-29 13:10:00,104.74,104.75,104.6,104.63,10888.0,97.4478,97.4571,97.3175,97.3455,10888.0
2021-11-29 13:20:00,104.64,104.64,104.58,104.63,7565.0,97.3548,97.3548,97.2989,97.3455,7565.0
2021-11-29 13:30:00,104.63,104.68,104.55,104.55,19324.0,97.3455,97.392,97.271,97.271,19324.0
2021-11-29 13:40:00,104.55,104.62,104.55,104.62,26126.0,97.271,97.3362,97.271,97.3362,26126.0
2021-11-29 13:50:00,104.61,104.66,104.59,104.66,17066.0,97.3269,97.3734,97.3082,97.3734,17066.0
2021-11-29 14:00:00,104.66,104.66,104.59,104.61,28239.0,97.3734,97.3734,97.3082,97.3269,28239.0
2021-11-29 14:10:00,104.61,104.63,104.56,104.58,32859.0,97.3269,97.3455,97.2803,97.2989,32859.0
2021-11-29 14:20:00,104.58,104.62,104.55,104.55,18199.0,97.2989,97.3362,97.271,97.271,18199.0
2021-11-29 14:30:00,104.57,104.57,104.46,104.48,36748.0,97.2896,97.2896,97.1873,97.2059,36748.0
2021-11-29 14:40:00,104.48,104.57,104.48,104.57,36471.0,97.2059,97.2896,97.2059,97.2896,36471.0
2021-11-29 14:50:00,104.56,104.6,104.51,104.54,90911.0,97.2803,97.3175,97.2338,97.2617,90911.0
2021-11-29 15:00:00,104.54,104.59,104.49,104.59,41276.0,97.2617,97.3082,97.2152,97.3082,41276.0
2021-11-29 15:10:00,104.58,104.7,104.57,104.62,55363.0,97.2989,97.4106,97.2896,97.3362,55363.0
2021-11-29 15:20:00,104.63,104.64,104.56,104.58,33157.0,97.3455,97.3548,97.2803,97.2989,33157.0
2021-11-29 15:30:00,104.56,104.61,104.54,104.57,55697.0,97.2803,97.3269,97.2617,97.2896,55697.0
2021-11-29 15:40:00,104.57,104.58,104.45,104.51,94425.0,97.2896,97.2989,97.178,97.2338,94425.0
2021-11-29 15:50:00,104.5,104.51,104.29,104.29,289982.0,97.2245,97.2338,97.0291,97.0291,289982.0
2021-11-30 09:30:00,103.87,104.09,103.77,103.86,124806.0,96.6384,96.8431,96.5453,96.6291,124806.0
2021-11-30 09:40:00,103.88,104.06,103.83,103.89,126586.0,96.6477,96.8151,96.6012,96.657,126586.0
2021-11-30 09:50:00,103.9,104.16,103.83,104.05,106891.0,96.6663,96.9082,96.6012,96.8058,106891.0
2021-11-30 10:00:00,104.05,104.34,104.02,104.27,124795.0,96.8058,97.0756,96.7779,97.0105,124795.0
2021-11-30 10:10:00,104.29,104.33,104.13,104.14,132365.0,97.0291,97.0663,96.8803,96.8896,132365.0
2021-11-30 10:20:00,104.13,104.15,103.97,104.12,153920.0,96.8803,96.8989,96.7314,96.871,153920.0
2021-11-30 10:30:00,104.12,104.33,103.83,103.97,151467.0,96.871,97.0663,96.6012,96.7314,151467.0
2021-11-30 10:40:00,103.97,104.04,103.55,103.57,166706.0,96.7314,96.7965,96.3407,96.3593,166706.0
2021-11-30 10:50:00,103.54,103.58,102.87,102.87,210048.0,96.3313,96.3686,95.708,95.708,210048.0
2021-11-30 11:00:00,102.84,103.05,102.66,103.02,399818.0,95.6801,95.8755,95.5126,95.8476,399818.0
2021-11-30 11:10:00,103.01,103.36,102.93,103.19,289804.0,95.8382,96.1639,95.7638,96.0057,289804.0
2021-11-30 11:20:00,103.2,103.29,103.01,103.09,71637.0,96.015,96.0988,95.8382,95.9127,71637.0
2021-11-30 11:30:00,103.06,103.16,102.88,102.95,105551.0,95.8848,95.9778,95.7173,95.7824,105551.0
2021-11-30 11:40:00,102.94,102.94,102.61,102.76,72142.0,95.7731,95.7731,95.4661,95.6057,72142.0
2021-11-30 11:50:00,102.74,102.79,102.56,102.79,59220.0,95.587,95.6336,95.4196,95.6336,59220.0
2021-11-30 12:00:00,102.76,102.76,102.51,102.56,52213.0,95.6057,95.6057,95.3731,95.4196,52213.0
2021-11-30 12:10:00,102.56,102.77,102.5,102.77,104420.0,95.4196,95.615,95.3638,95.615,104420.0
2021-11-30 12:20:00,102.78,102.9,102.69,102.87,65221.0,95.6243,95.7359,95.5405,95.708,65221.0
2021-11-30 12:30:00,102.87,102.95,102.79,102.88,40357.0,95.708,95.7824,95.6336,95.7173,40357.0
2021-11-30 12:40:00,102.91,102.98,102.8,102.84,173467.0,95.7452,95.8103,95.6429,95.6801,173467.0
2021-11-30 12:50:00,102.85,102.96,102.74,102.81,59921.0,95.6894,95.7917,95.587,95.6522,59921.0
2021-11-30 13:00:00,102.81,102.86,102.71,102.74,228598.0,95.6522,95.6987,95.5591,95.587,228598.0
2021-11-30 13:10:00,102.74,102.83,102.69,102.73,49401.0,95.587,95.6708,95.5405,95.5777,49401.0
2021-11-30 13:20:00,102.72,102.87,102.68,102.84,55227.0,95.5684,95.708,95.5312,95.6801,55227.0
2021-11-30 13:30:00,102.84,103.05,102.81,103.05,140270.0,95.6801,95.8755,95.6522,95.8755,140270.0
2021-11-30 13:40:00,103.05,103.05,102.98,103.04,28762.0,95.8755,95.8755,95.8103,95.8662,28762.0
2021-11-30 13:50:00,103.04,103.21,103.03,103.21,63950.0,95.8662,96.0243,95.8569,96.0243,63950.0
2021-11-30 14:00:00,103.2,103.24,103.11,103.24,58226.0,96.015,96.0522,95.9313,96.0522,58226.0
2021-11-30 14:10:00,103.23,103.28,103.17,103.25,39357.0,96.0429,96.0894,95.9871,96.0615,39357.0
2021-11-30 14:20:00,103.25,103.31,103.13,103.13,379186.0,96.0615,96.1174,95.9499,95.9499,379186.0
2021-11-30 14:30:00,103.13,103.26,103.1,103.18,69801.0,95.9499,96.0708,95.922,95.9964,69801.0
2021-11-30 14:40:00,103.18,103.23,102.94,102.94,51991.0,95.9964,96.0429,95.7731,95.7731,51991.0
2021-11-30 14:50:00,102.94,102.98,102.86,102.96,110504.0,95.7731,95.8103,95.6987,95.7917,110504.0
2021-11-30 15:00:00,102.97,103.03,102.9,102.91,76511.0,95.801,95.8569,95.7359,95.7452,76511.0
2021-11-30 15:10:00,102.91,102.99,102.89,102.99,84961.0,95.7452,95.8196,95.7266,95.8196,84961.0
2021-11-30 15:20:00,102.98,103.03,102.83,102.87,108737.0,95.8103,95.8569,95.6708,95.708,108737.0
2021-11-30 15:30:00,102.87,103.03,102.85,102.92,289634.0,95.708,95.8569,95.6894,95.7545,289634.0
2021-11-30 15:40:00,102.91,103.11,102.88,102.9,538226.0,95.7452,95.9313,95.7173,95.7359,538226.0
2021-11-30 15:50:00,102.9,102.95,102.66,102.87,533939.0,95.7359,95.7824,95.5126,95.708,533939.0
2021-12-01 09:30:00,104.15,104.21,103.92,103.97,222776.0,96.8989,96.9547,96.6849,96.7314,222776.0
2021-12-01 09:40:00,103.95,104.14,103.94,104.01,116759.0,96.7128,96.8896,96.7035,96.7686,116759.0
2021-12-01 09:50:00,104.0,104.14,103.96,104.1,65940.0,96.7593,96.8896,96.7221,96.8524,65940.0
2021-12-01 10:00:00,104.13,104.42,104.12,104.4,79716.0,96.8803,97.1501,96.871,97.1315,79716.0
2021-12-01 10:10:00,104.42,104.44,104.3,104.38,59163.0,97.1501,97.1687,97.0384,97.1129,59163.0
2021-12-01 10:20:00,104.37,104.39,104.24,104.25,85927.0,97.1036,97.1222,96.9826,96.9919,85927.0
2021-12-01 10:30:00,104.25,104.37,104.16,104.16,92466.0,96.9919,97.1036,96.9082,96.9082,92466.0
2021-12-01 10:40:00,104.16,104.39,104.06,104.39,141614.0,96.9082,97.1222,96.8151,97.1222,141614.0
2021-12-01 10:50:00,104.38,104.49,104.36,104.48,109238.0,97.1129,97.2152,97.0943,97.2059,109238.0
2021-12-01 11:00:00,104.48,104.5,104.43,104.49,73423.0,97.2059,97.2245,97.1594,97.2152,73423.0
2021-12-01 11:10:00,104.48,104.74,104.48,104.71,106820.0,97.2059,97.4478,97.2059,97.4199,106820.0
2021-12-01 11:20:00,104.71,104.73,104.62,104.62,68299.0,97.4199,97.4385,97.3362,97.3362,68299.0
2021-12-01 11:30:00,104.63,104.68,104.52,104.53,173875.0,97.3455,97.392,97.2431,97.2524,173875.0
2021-12-01 11:40:00,104.55,104.57,104.39,104.47,125629.0,97.271,97.2896,97.1222,97.1966,125629.0
2021-12-01 11:50:00,104.45,104.45,104.13,104.22,58175.0,97.178,97.178,96.8803,96.964,58175.0
2021-12-01 12:00:00,104.21,104.35,104.15,104.28,74058.0,96.9547,97.085,96.8989,97.0198,74058.0
2021-12-01 12:10:00,104.26,104.44,104.26,104.4,53728.0,97.0012,97.1687,97.0012,97.1315,53728.0
2021-12-01 12:20:00,104.4,104.44,104.19,104.19,72273.0,97.1315,97.1687,96.9361,96.9361,72273.0
2021-12-01 12:30:00,104.22,104.28,104.16,104.25,121899.0,96.964,97.0198,96.9082,96.9919,121899.0
2021-12-01 12:40:00,104.25,104.27,104.13,104.14,51035.0,96.9919,97.0105,96.8803,96.8896,51035.0
2021-12-01 12:50:00,104.14,104.14,103.72,103.75,56973.0,96.8896,96.8896,96.4988,96.5267,56973.0
2021-12-01 13:00:00,103.73,103.88,103.51,103.55,297533.0,96.5081,96.6477,96.3034,96.3407,297533.0
2021-12-01 13:10:00,103.55,103.64,103.4,103.41,172971.0,96.3407,96.4244,96.2011,96.2104,172971.0
2021-12-01 13:20:00,103.42,103.69,103.41,103.68,213133.0,96.2197,96.4709,96.2104,96.4616,213133.0
2021-12-01 13:30:00,103.68,103.7,103.55,103.62,70958.0,96.4616,96.4802,96.3407,96.4058,70958.0
2021-12-01 13:40:00,103.63,103.65,103.11,103.12,145513.0,96.4151,96.4337,95.9313,95.9406,145513.0
2021-12-01 13:50:00,103.13,103.48,103.13,103.46,205756.0,95.9499,96.2755,95.9499,96.2569,205756.0
2021-12-01 14:00:00,103.43,103.51,103.24,103.25,117295.0,96.229,96.3034,96.0522,96.0615,117295.0
2021-12-01 14:10:00,103.25,103.27,102.98,103.01,99148.0,96.0615,96.0801,95.8103,95.8382,99148.0
2021-12-01 14:20:00,103.03,103.36,103.01,103.33,118214.0,95.8569,96.1639,95.8382,96.136,118214.0
2021-12-01 14:30:00,103.32,103.45,103.2,103.34,183370.0,96.1267,96.2476,96.015,96.1453,183370.0
2021-12-01 14:40:00,103.35,103.35,103.15,103.29,98271.0,96.1546,96.1546,95.9685,96.0988,98271.0
2021-12-01 14:50:00,103.28,103.36,103.08,103.09,89945.0,96.0894,96.1639,95.9034,95.9127,89945.0
2021-12-01 15:00:00,103.1,103.15,102.75,102.75,178729.0,95.922,95.9685,95.5963,95.5963,178729.0
2021-12-01 15:10:00,102.76,102.87,102.55,102.57,151585.0,95.6057,95.708,95.4103,95.4289,151585.0
2021-12-01 15:20:00,102.57,102.6,102.21,102.37,232717.0,95.4289,95.4568,95.0939,95.2428,232717.0
2021-12-01 15:30:00,102.37,102.55,102.26,102.52,200001.0,95.2428,95.4103,95.1405,95.3824,200001.0
2021-12-01 15:40:00,102.51,102.68,102.32,102.35,215373.0,95.3731,95.5312,95.1963,95.2242,215373.0
2021-12-01 15:50:00,102.35,102.36,101.75,101.76,488607.0,95.2242,95.2335,94.666,94.6753,488607.0
2021-12-02 09:30:00,102.1,102.7,102.02,102.7,444483.0,94.9916,95.5498,94.9172,95.5498,444483.0
2021-12-02 09:40:00,102.71,102.99,102.6,102.88,250788.0,95.5591,95.8196,95.4568,95.7173,250788.0
2021-12-02 09:50:00,102.91,103.11,102.83,103.1,236916.0,95.7452,95.9313,95.6708,95.922,236916.0
2021-12-02 10:00:00,103.09,103.2,102.88,102.91,287570.0,95.9127,96.015,95.7173,95.7452,287570.0
2021-12-02 10:10:00,102.92,102.94,102.66,102.7,302120.0,95.7545,95.7731,95.5126,95.5498,302120.0
2021-12-02 10:20:00,102.69,102.93,102.6,102.91,199392.0,95.5405,95.7638,95.4568,95.7452,199392.0
2021-12-02 10:30:00,102.88,103.02,102.44,102.51,264966.0,95.7173,95.8476,95.3079,95.3731,264966.0
2021-12-02 10:40:00,102.51,102.69,102.34,102.64,160772.0,95.3731,95.5405,95.2149,95.494,160772.0
2021-12-02 10:50:00,102.65,102.9,102.49,102.9,177299.0,95.5033,95.7359,95.3545,95.7359,177299.0
2021-12-02 11:00:00,102.89,103.05,102.74,103.03,158476.0,95.7266,95.8755,95.587,95.8569,158476.0
2021-12-02 11:10:00,103.01,103.17,102.91,103.08,115517.0,95.8382,95.9871,95.7452,95.9034,115517.0
2021-12-02 11:20:00,103.08,103.2,103.04,103.1,202302.0,95.9034,96.015,95.8662,95.922,202302.0
2021-12-02 11:30:00,103.1,103.15,102.71,102.93,220003.0,95.922,95.9685,95.5591,95.7638,220003.0
2021-12-02 11:40:00,102.93,103.14,102.83,103.09,198448.0,95.7638,95.9592,95.6708,95.9127,198448.0
2021-12-02 11:50:00,103.09,103.24,102.95,103.17,123939.0,95.9127,96.0522,95.7824,95.9871,123939.0
2021-12-02 12:00:00,103.19,103.35,103.07,103.34,138424.0,96.0057,96.1546,95.8941,96.1453,138424.0
2021-12-02 12:10:00,103.34,103.41,103.28,103.38,147692.0,96.1453,96.2104,96.0894,96.1825,147692.0
2021-12-02 12:20:00,103.38,103.5,103.38,103.48,119633.0,96.1825,96.2941,96.1825,96.2755,119633.0
2021-12-02 12:30:00,103.49,103.51,103.28,103.39,117184.0,96.2848,96.3034,96.0894,96.1918,117184.0
2021-12-02 12:40:00,103.37,103.49,103.31,103.49,101456.0,96.1732,96.2848,96.1174,96.2848,101456.0
2021-12-02 12:50:00,103.48,103.48,103.27,103.33,146217.0,96.2755,96.2755,96.0801,96.136,146217.0
2021-12-02 13:00:00,103.33,103.38,103.13,103.22,217328.0,96.136,96.1825,95.9499,96.0336,217328.0
2021-12-02 13:10:00,103.22,103.34,103.14,103.26,141379.0,96.0336,96.1453,95.9592,96.0708,141379.0
2021-12-02 13:20:00,103.27,103.29,103.01,103.04,206518.0,96.0801,96.0988,95.8382,95.8662,206518.0
2021-12-02 13:30:00,103.05,103.24,102.95,103.23,148694.0,95.8755,96.0522,95.7824,96.0429,148694.0
2021-12-02 13:40:00,103.23,103.26,103.0,103.06,122972.0,96.0429,96.0708,95.8289,95.8848,122972.0
2021-12-02 13:50:00,103.06,103.36,102.98,103.35,106652.0,95.8848,96.1639,95.8103,96.1546,106652.0
2021-12-02 14:00:00,103.34,103.39,103.26,103.36,148435.0,96.1453,96.1918,96.0708,96.1639,148435.0
2021-12-02 14:10:00,103.36,103.44,103.25,103.42,150254.0,96.1639,96.2383,96.0615,96.2197,150254.0
2021-12-02 14:20:00,103.42,103.47,103.31,103.46,109064.0,96.2197,96.2662,96.1174,96.2569,109064.0
2021-12-02 14:30:00,103.46,103.48,103.32,103.4,99369.0,96.2569,96.2755,96.1267,96.2011,99369.0
2021-12-02 14:40:00,103.42,103.43,103.22,103.23,102300.0,96.2197,96.229,96.0336,96.0429,102300.0
2021-12-02 14:50:00,103.24,103.37,103.17,103.28,202361.0,96.0522,96.1732,95.9871,96.0894,202361.0
2021-12-02 15:00:00,103.29,103.46,103.28,103.4,154905.0,96.0988,96.2569,96.0894,96.2011,154905.0
2021-12-02 15:10:00,103.4,103.41,103.17,103.28,142799.0,96.2011,96.2104,95.9871,96.0894,142799.0
2021-12-02 15:20:00,103.27,103.36,103.2,103.29,251629.0,96.0801,96.1639,96.015,96.0988,251629.0
2021-12-02 15:30:00,103.3,103.5,103.29,103.47,227393.0,96.1081,96.2941,96.0988,96.2662,227393.0
2021-12-02 15:40:00,103.47,103.58,103.33,103.47,465299.0,96.2662,96.3686,96.136,96.2662,465299.0
2021-12-02 15:50:00,103.46,103.47,103.04,103.25,688751.0,96.2569,96.2662,95.8662,96.0615,688751.0
2021-12-03 09:30:00,103.54,103.76,103.26,103.26,259020.0,96.3313,96.536,96.0708,96.0708,259020.0
2021-12-03 09:40:00,103.28,103.36,102.96,102.96,108727.0,96.0894,96.1639,95.7917,95.7917,108727.0
2021-12-03 09:50:00,103.03,103.04,102.58,102.65,189422.0,95.8569,95.8662,95.4382,95.5033,189422.0
2021-12-03 10:00:00,102.64,102.77,102.28,102.28,280211.0,95.494,95.615,95.1591,95.1591,280211.0
2021-12-03 10:10:00,102.26,102.65,102.26,102.51,159373.0,95.1405,95.5033,95.1405,95.3731,159373.0
2021-12-03 10:20:00,102.54,102.7,102.4,102.67,92165.0,95.401,95.5498,95.2707,95.5219,92165.0
2021-12-03 10:30:00,102.62,102.63,102.23,102.36,131237.0,95.4754,95.4847,95.1126,95.2335,131237.0
2021-12-03 10:40:00,102.38,102.4,101.89,101.98,136322.0,95.2521,95.2707,94.7962,94.88,136322.0
2021-12-03 10:50:00,101.99,102.19,101.88,102.0,272326.0,94.8893,95.0753,94.7869,94.8986,272326.0
2021-12-03 11:00:00,102.0,102.15,101.85,102.01,501609.0,94.8986,95.0381,94.759,94.9079,501609.0
2021-12-03 11:10:00,102.01,102.09,101.82,101.85,298368.0,94.9079,94.9823,94.7311,94.759,298368.0
2021-12-03 11:20:00,101.85,102.22,101.8,102.18,170466.0,94.759,95.1032,94.7125,95.066,170466.0
2021-12-03 11:30:00,102.18,102.3,102.07,102.17,192053.0,95.066,95.1777,94.9637,95.0567,192053.0
2021-12-03 11:40:00,102.18,102.21,101.85,101.94,111725.0,95.066,95.0939,94.759,94.8427,111725.0
2021-12-03 11:50:00,101.92,101.93,101.68,101.7,86644.0,94.8241,94.8334,94.6008,94.6195,86644.0
2021-12-03 12:00:00,101.7,101.82,101.62,101.79,61248.0,94.6195,94.7311,94.545,94.7032,61248.0
2021-12-03 12:10:00,101.79,102.0,101.75,101.97,120643.0,94.7032,94.8986,94.666,94.8707,120643.0
2021-12-03 12:20:00,101.96,102.1,101.91,102.04,85024.0,94.8613,94.9916,94.8148,94.9358,85024.0
2021-12-03 12:30:00,102.0,102.19,101.81,102.18,59188.0,94.8986,95.0753,94.7218,95.066,59188.0
2021-12-03 12:40:00,102.19,102.26,101.98,102.07,56967.0,95.0753,95.1405,94.88,94.9637,56967.0
2021-12-03 12:50:00,102.04,102.14,101.88,101.99,111209.0,94.9358,95.0288,94.7869,94.8893,111209.0
2021-12-03 13:00:00,101.97,102.1,101.86,102.07,69792.0,94.8707,94.9916,94.7683,94.9637,69792.0
2021-12-03 13:10:00,102.08,102.21,101.99,102.18,96276.0,94.973,95.0939,94.8893,95.066,96276.0
2021-12-03 13:20:00,102.18,102.27,102.06,102.07,71894.0,95.066,95.1498,94.9544,94.9637,71894.0
2021-12-03 13:30:00,102.06,102.07,101.81,101.83,67950.0,94.9544,94.9637,94.7218,94.7404,67950.0
2021-12-03 13:40:00,101.86,101.95,101.74,101.83,112536.0,94.7683,94.852,94.6567,94.7404,112536.0
2021-12-03 13:50:00,101.83,101.96,101.79,101.8,67075.0,94.7404,94.8613,94.7032,94.7125,67075.0
2021-12-03 14:00:00,101.79,101.94,101.71,101.79,72554.0,94.7032,94.8427,94.6288,94.7032,72554.0
2021-12-03 14:10:00,101.79,101.91,101.69,101.7,75841.0,94.7032,94.8148,94.6101,94.6195,75841.0
2021-12-03 14:20:00,101.7,101.98,101.59,101.86,162155.0,94.6195,94.88,94.5171,94.7683,162155.0
2021-12-03 14:30:00,101.87,101.92,101.61,101.66,70984.0,94.7776,94.8241,94.5357,94.5822,70984.0
2021-12-03 14:40:00,101.66,101.85,101.66,101.72,131068.0,94.5822,94.759,94.5822,94.6381,131068.0
2021-12-03 14:50:00,101.72,101.78,101.6,101.62,81528.0,94.6381,94.6939,94.5264,94.545,81528.0
2021-12-03 15:00:00,101.61,101.79,101.48,101.54,131468.0,94.5357,94.7032,94.4148,94.4706,131468.0
2021-12-03 15:10:00,101.55,101.74,101.55,101.65,164559.0,94.4799,94.6567,94.4799,94.5729,164559.0
2021-12-03 15:20:00,101.65,102.03,101.65,101.9,112335.0,94.5729,94.9265,94.5729,94.8055,112335.0
2021-12-03 15:30:00,101.89,102.15,101.88,101.91,185623.0,94.7962,95.0381,94.7869,94.8148,185623.0
2021-12-03 15:40:00,101.92,101.97,101.65,101.76,248779.0,94.8241,94.8707,94.5729,94.6753,248779.0
2021-12-03 15:50:00,101.78,102.36,101.73,102.3,299328.0,94.6939,95.2335,94.6474,95.1777,299328.0
2021-12-06 09:30:00,102.81,102.9,102.25,102.33,294610.0,95.6522,95.7359,95.1312,95.2056,294610.0
2021-12-06 09:40:00,102.33,102.81,102.28,102.72,194628.0,95.2056,95.6522,95.1591,95.5684,194628.0
2021-12-06 09:50:00,102.71,102.89,102.6,102.87,182669.0,95.5591,95.7266,95.4568,95.708,182669.0
2021-12-06 10:00:00,102.85,102.89,102.61,102.86,149870.0,95.6894,95.7266,95.4661,95.6987,149870.0
2021-12-06 10:10:00,102.85,103.26,102.82,103.18,181398.0,95.6894,96.0708,95.6615,95.9964,181398.0
2021-12-06 10:20:00,103.18,103.29,103.14,103.24,120277.0,95.9964,96.0988,95.9592,96.0522,120277.0
2021-12-06 10:30:00,103.26,103.31,103.06,103.15,90842.0,96.0708,96.1174,95.8848,95.9685,90842.0
2021-12-06 10:40:00,103.15,103.23,102.99,103.09,257298.0,95.9685,96.0429,95.8196,95.9127,257298.0
2021-12-06 10:50:00,103.11,103.25,102.95,103.23,112565.0,95.9313,96.0615,95.7824,96.0429,112565.0
2021-12-06 11:00:00,103.25,103.27,103.1,103.13,100966.0,96.0615,96.0801,95.922,95.9499,100966.0
2021-12-06 11:10:00,103.15,103.2,102.91,103.13,103802.0,95.9685,96.015,95.7452,95.9499,103802.0
2021-12-06 11:20:00,103.12,103.18,103.03,103.12,99932.0,95.9406,95.9964,95.8569,95.9406,99932.0
2021-12-06 11:30:00,103.12,103.22,103.01,103.17,96407.0,95.9406,96.0336,95.8382,95.9871,96407.0
2021-12-06 11:40:00,103.16,103.25,103.01,103.03,85557.0,95.9778,96.0615,95.8382,95.8569,85557.0
2021-12-06 11:50:00,103.03,103.09,102.99,103.05,48974.0,95.8569,95.9127,95.8196,95.8755,48974.0
2021-12-06 12:00:00,103.06,103.14,103.03,103.12,55990.0,95.8848,95.9592,95.8569,95.9406,55990.0
2021-12-06 12:10:00,103.11,103.27,103.09,103.26,109219.0,95.9313,96.0801,95.9127,96.0708,109219.0
2021-12-06 12:20:00,103.25,103.31,103.22,103.29,19622.0,96.0615,96.1174,96.0336,96.0988,19622.0
2021-12-06 12:30:00,103.29,103.37,103.27,103.31,30073.0,96.0988,96.1732,96.0801,96.1174,30073.0
2021-12-06 12:40:00,103.31,103.4,103.26,103.39,108917.0,96.1174,96.2011,96.0708,96.1918,108917.0
2021-12-06 12:50:00,103.39,103.48,103.35,103.48,35184.0,96.1918,96.2755,96.1546,96.2755,35184.0
2021-12-06 13:00:00,103.49,103.53,103.41,103.48,34865.0,96.2848,96.322,96.2104,96.2755,34865.0
2021-12-06 13:10:00,103.49,103.51,103.43,103.47,33222.0,96.2848,96.3034,96.229,96.2662,33222.0
2021-12-06 13:20:00,103.46,103.64,103.39,103.58,118768.0,96.2569,96.4244,96.1918,96.3686,118768.0
2021-12-06 13:30:00,103.59,103.6,103.54,103.56,37413.0,96.3779,96.3872,96.3313,96.35,37413.0
2021-12-06 13:40:00,103.57,103.62,103.54,103.6,22740.0,96.3593,96.4058,96.3313,96.3872,22740.0
2021-12-06 13:50:00,103.6,103.63,103.56,103.6,103751.0,96.3872,96.4151,96.35,96.3872,103751.0
2021-12-06 14:00:00,103.6,103.69,103.56,103.57,50847.0,96.3872,96.4709,96.35,96.3593,50847.0
2021-12-06 14:10:00,103.59,103.67,103.59,103.63,94829.0,96.3779,96.4523,96.3779,96.4151,94829.0
2021-12-06 14:20:00,103.61,103.65,103.58,103.6,42646.0,96.3965,96.4337,96.3686,96.3872,42646.0
2021-12-06 14:30:00,103.61,103.65,103.56,103.56,52410.0,96.3965,96.4337,96.35,96.35,52410.0
2021-12-06 14:40:00,103.56,103.58,103.36,103.38,80051.0,96.35,96.3686,96.1639,96.1825,80051.0
2021-12-06 14:50:00,103.37,103.4,103.32,103.35,63510.0,96.1732,96.2011,96.1267,96.1546,63510.0
2021-12-06 15:00:00,103.34,103.42,103.28,103.37,97921.0,96.1453,96.2197,96.0894,96.1732,97921.0
2021-12-06 15:10:00,103.37,103.51,103.33,103.5,54525.0,96.1732,96.3034,96.136,96.2941,54525.0
2021-12-06 15:20:00,103.5,103.5,103.33,103.4,57902.0,96.2941,96.2941,96.136,96.2011,57902.0
2021-12-06 15:30:00,103.4,103.45,103.32,103.4,128479.0,96.2011,96.2476,96.1267,96.2011,128479.0
2021-12-06 15:40:00,103.39,103.48,103.3,103.39,98859.0,96.1918,96.2755,96.1081,96.1918,98859.0
2021-12-06 15:50:00,103.39,103.52,103.33,103.4,586272.0,96.1918,96.3127,96.136,96.2011,586272.0
2021-12-07 09:30:00,104.69,105.03,104.69,104.9,221096.0,97.4013,97.7176,97.4013,97.5967,221096.0
2021-12-07 09:40:00,104.9,105.12,104.89,105.12,153844.0,97.5967,97.8013,97.5874,97.8013,153844.0
2021-12-07 09:50:00,105.13,105.31,105.11,105.31,98848.0,97.8106,97.9781,97.792,97.9781,98848.0
2021-12-07 10:00:00,105.31,105.36,105.26,105.36,124049.0,97.9781,98.0246,97.9316,98.0246,124049.0
2021-12-07 10:10:00,105.35,105.48,105.34,105.43,217832.0,98.0153,98.1363,98.006,98.0898,217832.0
2021-12-07 10:20:00,105.43,105.47,105.37,105.37,65860.0,98.0898,98.127,98.0339,98.0339,65860.0
2021-12-07 10:30:00,105.38,105.48,105.38,105.45,46869.0,98.0432,98.1363,98.0432,98.1084,46869.0
2021-12-07 10:40:00,105.45,105.54,105.45,105.51,83832.0,98.1084,98.1921,98.1084,98.1642,83832.0
2021-12-07 10:50:00,105.52,105.58,105.48,105.52,78661.0,98.1735,98.2293,98.1363,98.1735,78661.0
2021-12-07 11:00:00,105.53,105.62,105.53,105.59,69635.0,98.1828,98.2665,98.1828,98.2386,69635.0
2021-12-07 11:10:00,105.6,105.6,105.47,105.53,60668.0,98.2479,98.2479,98.127,98.1828,60668.0
2021-12-07 11:20:00,105.52,105.52,105.46,105.5,103157.0,98.1735,98.1735,98.1177,98.1549,103157.0
2021-12-07 11:30:00,105.5,105.58,105.46,105.57,91528.0,98.1549,98.2293,98.1177,98.22,91528.0
2021-12-07 11:40:00,105.57,105.59,105.48,105.49,41059.0,98.22,98.2386,98.1363,98.1456,41059.0
2021-12-07 11:50:00,105.49,105.53,105.48,105.5,31247.0,98.1456,98.1828,98.1363,98.1549,31247.0
2021-12-07 12:00:00,105.49,105.57,105.48,105.53,118114.0,98.1456,98.22,98.1363,98.1828,118114.0
2021-12-07 12:10:00,105.54,105.57,105.48,105.5,111617.0,98.1921,98.22,98.1363,98.1549,111617.0
2021-12-07 12:20:00,105.49,105.54,105.49,105.5,66099.0,98.1456,98.1921,98.1456,98.1549,66099.0
2021-12-07 12:30:00,105.52,105.57,105.51,105.56,72399.0,98.1735,98.22,98.1642,98.2107,72399.0
2021-12-07 12:40:00,105.56,105.57,105.52,105.56,83504.0,98.2107,98.22,98.1735,98.2107,83504.0
2021-12-07 12:50:00,105.56,105.64,105.56,105.62,71267.0,98.2107,98.2851,98.2107,98.2665,71267.0
2021-12-07 13:00:00,105.63,105.63,105.52,105.52,123607.0,98.2758,98.2758,98.1735,98.1735,123607.0
2021-12-07 13:10:00,105.52,105.56,105.44,105.55,256405.0,98.1735,98.2107,98.0991,98.2014,256405.0
2021-12-07 13:20:00,105.56,105.57,105.51,105.54,92257.0,98.2107,98.22,98.1642,98.1921,92257.0
2021-12-07 13:30:00,105.55,105.57,105.52,105.57,51802.0,98.2014,98.22,98.1735,98.22,51802.0
2021-12-07 13:40:00,105.56,105.6,105.55,105.59,71166.0,98.2107,98.2479,98.2014,98.2386,71166.0
2021-12-07 13:50:00,105.59,105.63,105.57,105.58,56282.0,98.2386,98.2758,98.22,98.2293,56282.0
2021-12-07 14:00:00,105.58,105.58,105.51,105.53,50736.0,98.2293,98.2293,98.1642,98.1828,50736.0
2021-12-07 14:10:00,105.54,105.55,105.52,105.54,71507.0,98.1921,98.2014,98.1735,98.1921,71507.0
2021-12-07 14:20:00,105.53,105.6,105.51,105.56,80683.0,98.1828,98.2479,98.1642,98.2107,80683.0
2021-12-07 14:30:00,105.56,105.56,105.46,105.49,53165.0,98.2107,98.2107,98.1177,98.1456,53165.0
2021-12-07 14:40:00,105.49,105.54,105.48,105.52,62174.0,98.1456,98.1921,98.1363,98.1735,62174.0
2021-12-07 14:50:00,105.53,105.59,105.51,105.53,177994.0,98.1828,98.2386,98.1642,98.1828,177994.0
2021-12-07 15:00:00,105.54,105.6,105.52,105.53,79512.0,98.1921,98.2479,98.1735,98.1828,79512.0
2021-12-07 15:10:00,105.52,105.53,105.45,105.48,72630.0,98.1735,98.1828,98.1084,98.1363,72630.0
2021-12-07 15:20:00,105.48,105.5,105.37,105.37,210869.0,98.1363,98.1549,98.0339,98.0339,210869.0
2021-12-07 15:30:00,105.37,105.42,105.28,105.29,168855.0,98.0339,98.0805,97.9502,97.9595,168855.0
2021-12-07 15:40:00,105.28,105.35,105.27,105.32,194075.0,97.9502,98.0153,97.9409,97.9874,194075.0
2021-12-07 15:50:00,105.33,105.57,105.19,105.54,557680.0,97.9967,98.22,97.8665,98.1921,557680.0
2021-12-08 09:30:00,105.7,105.7,105.37,105.38,305076.0,98.341,98.341,98.0339,98.0432,305076.0
2021-12-08 09:40:00,105.37,105.68,105.37,105.68,74446.0,98.0339,98.3224,98.0339,98.3224,74446.0
2021-12-08 09:50:00,105.67,105.78,105.52,105.53,77197.0,98.3131,98.4154,98.1735,98.1828,77197.0
2021-12-08 10:00:00,105.52,105.63,105.47,105.52,70853.0,98.1735,98.2758,98.127,98.1735,70853.0
2021-12-08 10:10:00,105.53,105.61,105.5,105.56,171912.0,98.1828,98.2572,98.1549,98.2107,171912.0
2021-12-08 10:20:00,105.57,105.67,105.44,105.44,61512.0,98.22,98.3131,98.0991,98.0991,61512.0
2021-12-08 10:30:00,105.46,105.6,105.46,105.53,43600.0,98.1177,98.2479,98.1177,98.1828,43600.0
2021-12-08 10:40:00,105.51,105.55,105.4,105.5,41826.0,98.1642,98.2014,98.0619,98.1549,41826.0
2021-12-08 10:50:00,105.49,105.51,105.44,105.46,75594.0,98.1456,98.1642,98.0991,98.1177,75594.0
2021-12-08 11:00:00,105.46,105.5,105.41,105.5,41087.0,98.1177,98.1549,98.0712,98.1549,41087.0
2021-12-08 11:10:00,105.48,105.6,105.48,105.55,25621.0,98.1363,98.2479,98.1363,98.2014,25621.0
2021-12-08 11:20:00,105.56,105.62,105.52,105.62,93789.0,98.2107,98.2665,98.1735,98.2665,93789.0
2021-12-08 11:30:00,105.62,105.66,105.54,105.58,361010.0,98.2665,98.3037,98.1921,98.2293,361010.0
2021-12-08 11:40:00,105.58,105.66,105.56,105.65,36382.0,98.2293,98.3037,98.2107,98.2944,36382.0
2021-12-08 11:50:00,105.64,105.7,105.61,105.66,29026.0,98.2851,98.341,98.2572,98.3037,29026.0
2021-12-08 12:00:00,105.63,105.68,105.6,105.66,29630.0,98.2758,98.3224,98.2479,98.3037,29630.0
2021-12-08 12:10:00,105.64,105.69,105.64,105.65,24026.0,98.2851,98.3317,98.2851,98.2944,24026.0
2021-12-08 12:20:00,105.65,105.66,105.57,105.64,17663.0,98.2944,98.3037,98.22,98.2851,17663.0
2021-12-08 12:30:00,105.65,105.69,105.63,105.69,13225.0,98.2944,98.3317,98.2758,98.3317,13225.0
2021-12-08 12:40:00,105.68,105.75,105.68,105.72,10453.0,98.3224,98.3875,98.3224,98.3596,10453.0
2021-12-08 12:50:00,105.72,105.75,105.71,105.71,15174.0,98.3596,98.3875,98.3503,98.3503,15174.0
2021-12-08 13:00:00,105.7,105.72,105.68,105.7,168041.0,98.341,98.3596,98.3224,98.341,168041.0
2021-12-08 13:10:00,105.72,105.77,105.68,105.76,67126.0,98.3596,98.4061,98.3224,98.3968,67126.0
2021-12-08 13:20:00,105.77,105.77,105.72,105.76,80899.0,98.4061,98.4061,98.3596,98.3968,80899.0
2021-12-08 13:30:00,105.76,105.78,105.71,105.76,14526.0,98.3968,98.4154,98.3503,98.3968,14526.0
2021-12-08 13:40:00,105.77,105.84,105.76,105.82,224900.0,98.4061,98.4712,98.3968,98.4526,224900.0
2021-12-08 13:50:00,105.82,105.82,105.75,105.76,24953.0,98.4526,98.4526,98.3875,98.3968,24953.0
2021-12-08 14:00:00,105.77,105.81,105.74,105.76,49779.0,98.4061,98.4433,98.3782,98.3968,49779.0
2021-12-08 14:10:00,105.77,105.77,105.69,105.73,26192.0,98.4061,98.4061,98.3317,98.3689,26192.0
2021-12-08 14:20:00,105.73,105.79,105.71,105.77,40383.0,98.3689,98.4247,98.3503,98.4061,40383.0
2021-12-08 14:30:00,105.78,105.79,105.74,105.75,240472.0,98.4154,98.4247,98.3782,98.3875,240472.0
2021-12-08 14:40:00,105.75,105.79,105.73,105.76,16555.0,98.3875,98.4247,98.3689,98.3968,16555.0
2021-12-08 14:50:00,105.76,105.86,105.75,105.84,15695.0,98.3968,98.4898,98.3875,98.4712,15695.0
2021-12-08 15:00:00,105.84,105.86,105.8,105.81,29314.0,98.4712,98.4898,98.434,98.4433,29314.0
2021-12-08 15:10:00,105.81,105.87,105.81,105.84,233114.0,98.4433,98.4991,98.4433,98.4712,233114.0
2021-12-08 15:20:00,105.84,105.93,105.84,105.92,29888.0,98.4712,98.555,98.4712,98.5456,29888.0
2021-12-08 15:30:00,105.91,105.94,105.87,105.88,342285.0,98.5363,98.5643,98.4991,98.5084,342285.0
2021-12-08 15:40:00,105.88,105.91,105.83,105.88,266296.0,98.5084,98.5363,98.4619,98.5084,266296.0
2021-12-08 15:50:00,105.89,105.98,105.88,105.88,498300.0,98.5177,98.6015,98.5084,98.5084,498300.0
2021-12-09 09:30:00,105.46,105.68,105.45,105.64,80600.0,98.1177,98.3224,98.1084,98.2851,80600.0
2021-12-09 09:40:00,105.65,105.68,105.48,105.48,69430.0,98.2944,98.3224,98.1363,98.1363,69430.0
2021-12-09 09:50:00,105.48,105.53,105.39,105.49,31135.0,98.1363,98.1828,98.0525,98.1456,31135.0
2021-12-09 10:00:00,105.49,105.6,105.45,105.52,157441.0,98.1456,98.2479,98.1084,98.1735,157441.0
2021-12-09 10:10:00,105.52,105.55,105.48,105.5,194709.0,98.1735,98.2014,98.1363,98.1549,194709.0
2021-12-09 10:20:00,105.51,105.55,105.33,105.33,211891.0,98.1642,98.2014,97.9967,97.9967,211891.0
2021-12-09 10:30:00,105.32,105.38,105.21,105.25,98845.0,97.9874,98.0432,97.8851,97.9223,98845.0
2021-12-09 10:40:00,105.25,105.41,105.21,105.4,131967.0,97.9223,98.0712,97.8851,98.0619,131967.0
2021-12-09 10:50:00,105.4,105.44,105.34,105.42,216649.0,98.0619,98.0991,98.006,98.0805,216649.0
2021-12-09 11:00:00,105.43,105.46,105.35,105.43,135247.0,98.0898,98.1177,98.0153,98.0898,135247.0
2021-12-09 11:10:00,105.44,105.46,105.31,105.37,71474.0,98.0991,98.1177,97.9781,98.0339,71474.0
2021-12-09 11:20:00,105.38,105.51,105.34,105.5,82680.0,98.0432,98.1642,98.006,98.1549,82680.0
2021-12-09 11:30:00,105.49,105.55,105.45,105.47,100984.0,98.1456,98.2014,98.1084,98.127,100984.0
2021-12-09 11:40:00,105.46,105.48,105.37,105.38,121923.0,98.1177,98.1363,98.0339,98.0432,121923.0
2021-12-09 11:50:00,105.38,105.43,105.35,105.38,196115.0,98.0432,98.0898,98.0153,98.0432,196115.0
2021-12-09 12:00:00,105.4,105.43,105.31,105.35,70405.0,98.0619,98.0898,97.9781,98.0153,70405.0
2021-12-09 12:10:00,105.37,105.42,105.34,105.36,86955.0,98.0339,98.0805,98.006,98.0246,86955.0
2021-12-09 12:20:00,105.36,105.43,105.35,105.4,56350.0,98.0246,98.0898,98.0153,98.0619,56350.0
2021-12-09 12:30:00,105.39,105.49,105.38,105.48,108909.0,98.0525,98.1456,98.0432,98.1363,108909.0
2021-12-09 12:40:00,105.48,105.57,105.46,105.56,61754.0,98.1363,98.22,98.1177,98.2107,61754.0
2021-12-09 12:50:00,105.55,105.58,105.51,105.57,86520.0,98.2014,98.2293,98.1642,98.22,86520.0
2021-12-09 13:00:00,105.57,105.57,105.47,105.51,104979.0,98.22,98.22,98.127,98.1642,104979.0
2021-12-09 13:10:00,105.51,105.55,105.49,105.54,131450.0,98.1642,98.2014,98.1456,98.1921,131450.0
2021-12-09 13:20:00,105.53,105.53,105.45,105.47,77540.0,98.1828,98.1828,98.1084,98.127,77540.0
2021-12-09 13:30:00,105.47,105.58,105.46,105.56,84297.0,98.127,98.2293,98.1177,98.2107,84297.0
2021-12-09 13:40:00,105.56,105.56,105.37,105.38,102913.0,98.2107,98.2107,98.0339,98.0432,102913.0
2021-12-09 13:50:00,105.37,105.51,105.35,105.47,100964.0,98.0339,98.1642,98.0153,98.127,100964.0
2021-12-09 14:00:00,105.46,105.5,105.44,105.46,113717.0,98.1177,98.1549,98.0991,98.1177,113717.0
2021-12-09 14:10:00,105.47,105.48,105.39,105.45,121046.0,98.127,98.1363,98.0525,98.1084,121046.0
2021-12-09 14:20:00,105.45,105.52,105.38,105.4,162840.0,98.1084,98.1735,98.0432,98.0619,162840.0
2021-12-09 14:30:00,105.39,105.42,105.34,105.35,151948.0,98.0525,98.0805,98.006,98.0153,151948.0
2021-12-09 14:40:00,105.36,105.38,105.3,105.33,18308.0,98.0246,98.0432,97.9688,97.9967,18308.0
2021-12-09 14:50:00,105.33,105.34,105.21,105.25,38789.0,97.9967,98.006,97.8851,97.9223,38789.0
2021-12-09 15:00:00,105.25,105.36,105.16,105.16,82006.0,97.9223,98.0246,97.8386,97.8386,82006.0
2021-12-09 15:10:00,105.16,105.2,105.08,105.15,84040.0,97.8386,97.8758,97.7641,97.8293,84040.0
2021-12-09 15:20:00,105.15,105.16,105.03,105.11,64464.0,97.8293,97.8386,97.7176,97.792,64464.0
2021-12-09 15:30:00,105.11,105.22,105.1,105.19,92651.0,97.792,97.8944,97.7827,97.8665,92651.0
2021-12-09 15:40:00,105.19,105.3,105.16,105.26,93395.0,97.8665,97.9688,97.8386,97.9316,93395.0
2021-12-09 15:50:00,105.27,105.28,105.06,105.07,289094.0,97.9409,97.9502,97.7455,97.7548,289094.0
2021-12-10 09:30:00,105.56,105.74,105.5,105.7,58455.0,98.2107,98.3782,98.1549,98.341,58455.0
2021-12-10 09:40:00,105.72,105.74,105.31,105.33,62514.0,98.3596,98.3782,97.9781,97.9967,62514.0
2021-12-10 09:50:00,105.35,105.46,105.26,105.3,60055.0,98.0153,98.1177,97.9316,97.9688,60055.0
2021-12-10 10:00:00,105.31,105.44,105.3,105.4,40342.0,97.9781,98.0991,97.9688,98.0619,40342.0
2021-12-10 10:10:00,105.41,105.58,105.32,105.57,39153.0,98.0712,98.2293,97.9874,98.22,39153.0
2021-12-10 10:20:00,105.56,105.58,105.47,105.53,26497.0,98.2107,98.2293,98.127,98.1828,26497.0
2021-12-10 10:30:00,105.55,105.55,105.19,105.26,30652.0,98.2014,98.2014,97.8665,97.9316,30652.0
2021-12-10 10:40:00,105.25,105.28,105.13,105.14,55477.0,97.9223,97.9502,97.8106,97.82,55477.0
2021-12-10 10:50:00,105.13,105.25,105.12,105.25,78363.0,97.8106,97.9223,97.8013,97.9223,78363.0
2021-12-10 11:00:00,105.23,105.26,104.97,105.0,146729.0,97.9037,97.9316,97.6618,97.6897,146729.0
2021-12-10 11:10:00,105.0,105.18,104.98,105.13,144340.0,97.6897,97.8572,97.6711,97.8106,144340.0
2021-12-10 11:20:00,105.13,105.27,105.11,105.27,50534.0,97.8106,97.9409,97.792,97.9409,50534.0
2021-12-10 11:30:00,105.27,105.28,105.17,105.26,97313.0,97.9409,97.9502,97.8479,97.9316,97313.0
2021-12-10 11:40:00,105.25,105.45,105.24,105.43,35812.0,97.9223,98.1084,97.913,98.0898,35812.0
2021-12-10 11:50:00,105.45,105.47,105.33,105.39,52688.0,98.1084,98.127,97.9967,98.0525,52688.0
2021-12-10 12:00:00,105.39,105.44,105.31,105.39,82439.0,98.0525,98.0991,97.9781,98.0525,82439.0
2021-12-10 12:10:00,105.4,105.45,105.35,105.35,56254.0,98.0619,98.1084,98.0153,98.0153,56254.0
2021-12-10 12:20:00,105.36,105.45,105.34,105.38,47235.0,98.0246,98.1084,98.006,98.0432,47235.0
2021-12-10 12:30:00,105.38,105.39,105.27,105.28,27653.0,98.0432,98.0525,97.9409,97.9502,27653.0
2021-12-10 12:40:00,105.29,105.39,105.27,105.39,20156.0,97.9595,98.0525,97.9409,98.0525,20156.0
2021-12-10 12:50:00,105.39,105.43,105.38,105.43,29786.0,98.0525,98.0898,98.0432,98.0898,29786.0
2021-12-10 13:00:00,105.45,105.54,105.41,105.52,75635.0,98.1084,98.1921,98.0712,98.1735,75635.0
2021-12-10 13:10:00,105.52,105.54,105.49,105.53,50998.0,98.1735,98.1921,98.1456,98.1828,50998.0
2021-12-10 13:20:00,105.52,105.52,105.45,105.48,18598.0,98.1735,98.1735,98.1084,98.1363,18598.0
2021-12-10 13:30:00,105.48,105.48,105.41,105.43,59202.0,98.1363,98.1363,98.0712,98.0898,59202.0
2021-12-10 13:40:00,105.43,105.43,105.38,105.39,19050.0,98.0898,98.0898,98.0432,98.0525,19050.0
2021-12-10 13:50:00,105.38,105.47,105.38,105.45,37472.0,98.0432,98.127,98.0432,98.1084,37472.0
2021-12-10 14:00:00,105.46,105.49,105.42,105.42,39284.0,98.1177,98.1456,98.0805,98.0805,39284.0
2021-12-10 14:10:00,105.42,105.46,105.41,105.46,54278.0,98.0805,98.1177,98.0712,98.1177,54278.0
2021-12-10 14:20:00,105.47,105.48,105.43,105.48,139228.0,98.127,98.1363,98.0898,98.1363,139228.0
2021-12-10 14:30:00,105.48,105.5,105.38,105.43,97888.0,98.1363,98.1549,98.0432,98.0898,97888.0
2021-12-10 14:40:00,105.43,105.45,105.4,105.42,29382.0,98.0898,98.1084,98.0619,98.0805,29382.0
2021-12-10 14:50:00,105.41,105.42,105.3,105.33,31434.0,98.0712,98.0805,97.9688,97.9967,31434.0
2021-12-10 15:00:00,105.32,105.38,105.28,105.37,74903.0,97.9874,98.0432,97.9502,98.0339,74903.0
2021-12-10 15:10:00,105.36,105.41,105.35,105.41,49397.0,98.0246,98.0712,98.0153,98.0712,49397.0
2021-12-10 15:20:00,105.41,105.47,105.4,105.45,78339.0,98.0712,98.127,98.0619,98.1084,78339.0
2021-12-10 15:30:00,105.45,105.55,105.44,105.52,70005.0,98.1084,98.2014,98.0991,98.1735,70005.0
2021-12-10 15:40:00,105.52,105.61,105.52,105.59,67462.0,98.1735,98.2572,98.1735,98.2386,67462.0
2021-12-10 15:50:00,105.59,105.69,105.58,105.66,468181.0,98.2386,98.3317,98.2293,98.3037,468181.0
2021-12-13 09:30:00,104.43,104.43,104.21,104.23,140428.0,98.1134,98.1134,97.9067,97.9255,140428.0
2021-12-13 09:40:00,104.2,104.36,104.17,104.2,74854.0,97.8973,98.0476,97.8691,97.8973,74854.0
2021-12-13 09:50:00,104.16,104.23,104.04,104.14,45384.0,97.8597,97.9255,97.747,97.841,45384.0
2021-12-13 10:00:00,104.13,104.17,104.04,104.14,67633.0,97.8316,97.8691,97.747,97.841,67633.0
2021-12-13 10:10:00,104.1,104.22,104.07,104.11,19563.0,97.8034,97.9161,97.7752,97.8128,19563.0
2021-12-13 10:20:00,104.14,104.14,103.76,103.84,30641.0,97.841,97.841,97.4839,97.5591,30641.0
2021-12-13 10:30:00,103.83,103.92,103.75,103.84,31647.0,97.5497,97.6343,97.4745,97.5591,31647.0
2021-12-13 10:40:00,103.84,103.93,103.8,103.92,33257.0,97.5591,97.6437,97.5215,97.6343,33257.0
2021-12-13 10:50:00,103.91,103.96,103.78,103.85,12999.0,97.6249,97.6718,97.5027,97.5685,12999.0
2021-12-13 11:00:00,103.82,103.85,103.7,103.78,35577.0,97.5403,97.5685,97.4276,97.5027,35577.0
2021-12-13 11:10:00,103.79,103.83,103.68,103.69,105342.0,97.5121,97.5497,97.4088,97.4182,105342.0
2021-12-13 11:20:00,103.71,103.72,103.63,103.69,115190.0,97.437,97.4464,97.3618,97.4182,115190.0
2021-12-13 11:30:00,103.67,103.78,103.65,103.71,25011.0,97.3994,97.5027,97.3806,97.437,25011.0
2021-12-13 11:40:00,103.73,103.77,103.69,103.7,149305.0,97.4558,97.4933,97.4182,97.4276,149305.0
2021-12-13 11:50:00,103.7,103.72,103.61,103.72,36914.0,97.4276,97.4464,97.343,97.4464,36914.0
2021-12-13 12:00:00,103.71,103.8,103.61,103.79,28513.0,97.437,97.5215,97.343,97.5121,28513.0
2021-12-13 12:10:00,103.79,103.86,103.78,103.79,14046.0,97.5121,97.5779,97.5027,97.5121,14046.0
2021-12-13 12:20:00,103.79,103.86,103.78,103.86,42296.0,97.5121,97.5779,97.5027,97.5779,42296.0
2021-12-13 12:30:00,103.86,103.91,103.85,103.9,39777.0,97.5779,97.6249,97.5685,97.6155,39777.0
2021-12-13 12:40:00,103.9,103.9,103.79,103.79,38617.0,97.6155,97.6155,97.5121,97.5121,38617.0
2021-12-13 12:50:00,103.8,103.82,103.74,103.79,95267.0,97.5215,97.5403,97.4652,97.5121,95267.0
2021-12-13 13:00:00,103.78,103.87,103.75,103.81,12990.0,97.5027,97.5873,97.4745,97.5309,12990.0
2021-12-13 13:10:00,103.79,103.83,103.77,103.82,44098.0,97.5121,97.5497,97.4933,97.5403,44098.0
2021-12-13 13:20:00,103.82,103.83,103.76,103.78,112653.0,97.5403,97.5497,97.4839,97.5027,112653.0
2021-12-13 13:30:00,103.8,103.81,103.7,103.72,66003.0,97.5215,97.5309,97.4276,97.4464,66003.0
2021-12-13 13:40:00,103.72,103.83,103.72,103.77,19741.0,97.4464,97.5497,97.4464,97.4933,19741.0
2021-12-13 13:50:00,103.8,103.85,103.78,103.84,19057.0,97.5215,97.5685,97.5027,97.5591,19057.0
2021-12-13 14:00:00,103.84,103.85,103.77,103.84,45833.0,97.5591,97.5685,97.4933,97.5591,45833.0
2021-12-13 14:10:00,103.85,103.88,103.82,103.84,32362.0,97.5685,97.5967,97.5403,97.5591,32362.0
2021-12-13 14:20:00,103.85,103.94,103.84,103.87,115824.0,97.5685,97.6531,97.5591,97.5873,115824.0
2021-12-13 14:30:00,103.88,103.9,103.83,103.87,57678.0,97.5967,97.6155,97.5497,97.5873,57678.0
2021-12-13 14:40:00,103.87,103.9,103.84,103.86,83721.0,97.5873,97.6155,97.5591,97.5779,83721.0
2021-12-13 14:50:00,103.85,103.94,103.85,103.93,100621.0,97.5685,97.6531,97.5685,97.6437,100621.0
2021-12-13 15:00:00,103.93,104.01,103.91,103.91,59081.0,97.6437,97.7188,97.6249,97.6249,59081.0
2021-12-13 15:10:00,103.92,104.0,103.9,103.94,58832.0,97.6343,97.7094,97.6155,97.6531,58832.0
2021-12-13 15:20:00,103.94,103.95,103.87,103.88,83881.0,97.6531,97.6624,97.5873,97.5967,83881.0
2021-12-13 15:30:00,103.87,104.0,103.87,103.94,106129.0,97.5873,97.7094,97.5873,97.6531,106129.0
2021-12-13 15:40:00,103.93,103.96,103.81,103.83,82983.0,97.6437,97.6718,97.5309,97.5497,82983.0
2021-12-13 15:50:00,103.83,103.84,103.58,103.62,446958.0,97.5497,97.5591,97.3148,97.3524,446958.0
2021-12-14 09:30:00,102.94,103.2,102.89,103.16,135352.0,96.7135,96.9578,96.6666,96.9202,135352.0
2021-12-14 09:40:00,103.17,103.45,103.17,103.31,108802.0,96.9296,97.1927,96.9296,97.0612,108802.0
2021-12-14 09:50:00,103.34,103.42,103.22,103.27,74646.0,97.0893,97.1645,96.9766,97.0236,74646.0
2021-12-14 10:00:00,103.25,103.29,103.11,103.2,48385.0,97.0048,97.0424,96.8733,96.9578,48385.0
2021-12-14 10:10:00,103.2,103.2,103.0,103.05,66029.0,96.9578,96.9578,96.7699,96.8169,66029.0
2021-12-14 10:20:00,103.06,103.31,103.01,103.25,98606.0,96.8263,97.0612,96.7793,97.0048,98606.0
2021-12-14 10:30:00,103.27,103.27,103.06,103.07,90386.0,97.0236,97.0236,96.8263,96.8357,90386.0
2021-12-14 10:40:00,103.07,103.1,102.78,102.81,71347.0,96.8357,96.8639,96.5632,96.5914,71347.0
2021-12-14 10:50:00,102.82,102.83,102.6,102.69,102650.0,96.6008,96.6102,96.3941,96.4787,102650.0
2021-12-14 11:00:00,102.69,102.75,102.58,102.69,71626.0,96.4787,96.535,96.3753,96.4787,71626.0
2021-12-14 11:10:00,102.68,102.75,102.6,102.68,46309.0,96.4693,96.535,96.3941,96.4693,46309.0
2021-12-14 11:20:00,102.68,102.77,102.63,102.75,66249.0,96.4693,96.5538,96.4223,96.535,66249.0
2021-12-14 11:30:00,102.75,102.77,102.57,102.6,90874.0,96.535,96.5538,96.3659,96.3941,90874.0
2021-12-14 11:40:00,102.59,102.69,102.59,102.6,89185.0,96.3847,96.4787,96.3847,96.3941,89185.0
2021-12-14 11:50:00,102.61,102.66,102.48,102.54,67377.0,96.4035,96.4505,96.2814,96.3377,67377.0
2021-12-14 12:00:00,102.54,102.57,102.42,102.55,75396.0,96.3377,96.3659,96.225,96.3471,75396.0
2021-12-14 12:10:00,102.55,102.58,102.44,102.49,44981.0,96.3471,96.3753,96.2438,96.2908,44981.0
2021-12-14 12:20:00,102.48,102.6,102.47,102.59,96079.0,96.2814,96.3941,96.272,96.3847,96079.0
2021-12-14 12:30:00,102.58,102.6,102.5,102.51,76601.0,96.3753,96.3941,96.3002,96.3095,76601.0
2021-12-14 12:40:00,102.51,102.53,102.42,102.44,90548.0,96.3095,96.3283,96.225,96.2438,90548.0
2021-12-14 12:50:00,102.43,102.5,102.43,102.48,82160.0,96.2344,96.3002,96.2344,96.2814,82160.0
2021-12-14 13:00:00,102.47,102.62,102.43,102.6,77482.0,96.272,96.4129,96.2344,96.3941,77482.0
2021-12-14 13:10:00,102.6,102.63,102.55,102.57,63163.0,96.3941,96.4223,96.3471,96.3659,63163.0
2021-12-14 13:20:00,102.58,102.64,102.53,102.62,70638.0,96.3753,96.4317,96.3283,96.4129,70638.0
2021-12-14 13:30:00,102.62,102.63,102.56,102.58,132550.0,96.4129,96.4223,96.3565,96.3753,132550.0
2021-12-14 13:40:00,102.59,102.59,102.51,102.51,137919.0,96.3847,96.3847,96.3095,96.3095,137919.0
2021-12-14 13:50:00,102.51,102.53,102.46,102.49,95680.0,96.3095,96.3283,96.2626,96.2908,95680.0
2021-12-14 14:00:00,102.49,102.73,102.47,102.73,98123.0,96.2908,96.5162,96.272,96.5162,98123.0
2021-12-14 14:10:00,102.72,102.78,102.72,102.74,88142.0,96.5068,96.5632,96.5068,96.5256,88142.0
2021-12-14 14:20:00,102.75,102.8,102.68,102.74,50236.0,96.535,96.582,96.4693,96.5256,50236.0
2021-12-14 14:30:00,102.74,102.83,102.72,102.81,53243.0,96.5256,96.6102,96.5068,96.5914,53243.0
2021-12-14 14:40:00,102.83,102.9,102.79,102.82,52899.0,96.6102,96.676,96.5726,96.6008,52899.0
2021-12-14 14:50:00,102.82,102.85,102.78,102.84,62377.0,96.6008,96.629,96.5632,96.6196,62377.0
2021-12-14 15:00:00,102.84,103.03,102.83,103.03,85681.0,96.6196,96.7981,96.6102,96.7981,85681.0
2021-12-14 15:10:00,103.02,103.06,102.96,103.04,56967.0,96.7887,96.8263,96.7323,96.8075,56967.0
2021-12-14 15:20:00,103.05,103.13,103.0,103.12,91755.0,96.8169,96.892,96.7699,96.8827,91755.0
2021-12-14 15:30:00,103.12,103.2,103.09,103.1,143680.0,96.8827,96.9578,96.8545,96.8639,143680.0
2021-12-14 15:40:00,103.1,103.11,102.91,102.94,111671.0,96.8639,96.8733,96.6854,96.7135,111671.0
2021-12-14 15:50:00,102.93,103.03,102.82,103.02,386156.0,96.7041,96.7981,96.6008,96.7887,386156.0
2021-12-15 09:30:00,102.94,103.11,102.8,102.84,205457.0,96.7135,96.8733,96.582,96.6196,205457.0
2021-12-15 09:40:00,102.82,102.82,102.59,102.59,141501.0,96.6008,96.6008,96.3847,96.3847,141501.0
2021-12-15 09:50:00,102.59,102.66,102.55,102.6,55749.0,96.3847,96.4505,96.3471,96.3941,55749.0
2021-12-15 10:00:00,102.6,102.67,102.51,102.59,34341.0,96.3941,96.4599,96.3095,96.3847,34341.0
2021-12-15 10:10:00,102.59,102.66,102.55,102.57,28611.0,96.3847,96.4505,96.3471,96.3659,28611.0
2021-12-15 10:20:00,102.55,102.67,102.55,102.62,87806.0,96.3471,96.4599,96.3471,96.4129,87806.0
2021-12-15 10:30:00,102.64,102.78,102.6,102.78,21447.0,96.4317,96.5632,96.3941,96.5632,21447.0
2021-12-15 10:40:00,102.78,102.83,102.67,102.67,18122.0,96.5632,96.6102,96.4599,96.4599,18122.0
2021-12-15 10:50:00,102.67,102.69,102.61,102.65,25195.0,96.4599,96.4787,96.4035,96.4411,25195.0
2021-12-15 11:00:00,102.66,102.72,102.63,102.64,26322.0,96.4505,96.5068,96.4223,96.4317,26322.0
2021-12-15 11:10:00,102.63,102.65,102.54,102.55,44685.0,96.4223,96.4411,96.3377,96.3471,44685.0
2021-12-15 11:20:00,102.54,102.66,102.52,102.57,29046.0,96.3377,96.4505,96.3189,96.3659,29046.0
2021-12-15 11:30:00,102.57,102.58,102.43,102.48,40699.0,96.3659,96.3753,96.2344,96.2814,40699.0
2021-12-15 11:40:00,102.46,102.55,102.42,102.55,143209.0,96.2626,96.3471,96.225,96.3471,143209.0
2021-12-15 11:50:00,102.55,102.59,102.5,102.55,26408.0,96.3471,96.3847,96.3002,96.3471,26408.0
2021-12-15 12:00:00,102.54,102.62,102.52,102.54,56641.0,96.3377,96.4129,96.3189,96.3377,56641.0
2021-12-15 12:10:00,102.53,102.56,102.47,102.48,18027.0,96.3283,96.3565,96.272,96.2814,18027.0
2021-12-15 12:20:00,102.48,102.65,102.47,102.64,28537.0,96.2814,96.4411,96.272,96.4317,28537.0
2021-12-15 12:30:00,102.67,102.73,102.65,102.66,12439.0,96.4599,96.5162,96.4411,96.4505,12439.0
2021-12-15 12:40:00,102.65,102.67,102.59,102.63,40741.0,96.4411,96.4599,96.3847,96.4223,40741.0
2021-12-15 12:50:00,102.62,102.73,102.62,102.7,44201.0,96.4129,96.5162,96.4129,96.4881,44201.0
2021-12-15 13:00:00,102.7,102.74,102.66,102.73,7874.0,96.4881,96.5256,96.4505,96.5162,7874.0
2021-12-15 13:10:00,102.73,102.73,102.66,102.71,34303.0,96.5162,96.5162,96.4505,96.4975,34303.0
2021-12-15 13:20:00,102.7,102.71,102.65,102.69,19498.0,96.4881,96.4975,96.4411,96.4787,19498.0
2021-12-15 13:30:00,102.68,102.75,102.68,102.72,9086.0,96.4693,96.535,96.4693,96.5068,9086.0
2021-12-15 13:40:00,102.71,102.76,102.69,102.72,14331.0,96.4975,96.5444,96.4787,96.5068,14331.0
2021-12-15 13:50:00,102.73,102.83,102.66,102.8,25939.0,96.5162,96.6102,96.4505,96.582,25939.0
2021-12-15 14:00:00,102.49,103.2,102.42,103.13,62016.0,96.2908,96.9578,96.225,96.892,62016.0
2021-12-15 14:10:00,103.13,103.38,103.09,103.32,120933.0,96.892,97.1269,96.8545,97.0706,120933.0
2021-12-15 14:20:00,103.33,103.33,102.84,102.95,64120.0,97.08,97.08,96.6196,96.7229,64120.0
2021-12-15 14:30:00,102.94,103.21,102.87,103.2,102920.0,96.7135,96.9672,96.6478,96.9578,102920.0
2021-12-15 14:40:00,103.19,103.32,103.05,103.16,83122.0,96.9484,97.0706,96.8169,96.9202,83122.0
2021-12-15 14:50:00,103.16,103.42,103.07,103.21,149707.0,96.9202,97.1645,96.8357,96.9672,149707.0
2021-12-15 15:00:00,103.21,103.67,103.19,103.66,285952.0,96.9672,97.3994,96.9484,97.39,285952.0
2021-12-15 15:10:00,103.64,104.02,103.62,104.0,224536.0,97.3712,97.7282,97.3524,97.7094,224536.0
2021-12-15 15:20:00,103.99,104.16,103.98,104.15,163760.0,97.7,97.8597,97.6906,97.8504,163760.0
2021-12-15 15:30:00,104.14,104.29,104.07,104.28,110542.0,97.841,97.9819,97.7752,97.9725,110542.0
2021-12-15 15:40:00,104.27,104.3,103.89,103.9,246424.0,97.9631,97.9913,97.6061,97.6155,246424.0
2021-12-15 15:50:00,103.91,104.38,103.9,104.28,324413.0,97.6249,98.0664,97.6155,97.9725,324413.0
2021-12-16 09:30:00,104.89,104.98,104.73,104.74,231517.0,98.5456,98.6301,98.3953,98.4047,231517.0
2021-12-16 09:40:00,104.76,104.9,104.63,104.9,165438.0,98.4235,98.555,98.3013,98.555,165438.0
2021-12-16 09:50:00,104.89,104.89,104.58,104.58,40052.0,98.5456,98.5456,98.2543,98.2543,40052.0
2021-12-16 10:00:00,104.58,104.64,104.37,104.38,103052.0,98.2543,98.3107,98.057,98.0664,103052.0
2021-12-16 10:10:00,104.4,104.62,104.4,104.6,129334.0,98.0852,98.2919,98.0852,98.2731,129334.0
2021-12-16 10:20:00,104.58,104.76,104.56,104.74,42249.0,98.2543,98.4235,98.2356,98.4047,42249.0
2021-12-16 10:30:00,104.73,104.81,104.64,104.65,52533.0,98.3953,98.4704,98.3107,98.3201,52533.0
2021-12-16 10:40:00,104.61,104.74,104.57,104.7,44496.0,98.2825,98.4047,98.2449,98.3671,44496.0
2021-12-16 10:50:00,104.69,104.71,104.6,104.67,50927.0,98.3577,98.3765,98.2731,98.3389,50927.0
2021-12-16 11:00:00,104.66,104.68,104.34,104.4,89670.0,98.3295,98.3483,98.0289,98.0852,89670.0
2021-12-16 11:10:00,104.4,104.48,104.31,104.44,30769.0,98.0852,98.1604,98.0007,98.1228,30769.0
2021-12-16 11:20:00,104.44,104.51,104.4,104.5,503007.0,98.1228,98.1886,98.0852,98.1792,503007.0
2021-12-16 11:30:00,104.49,104.5,104.3,104.32,439387.0,98.1698,98.1792,97.9913,98.0101,439387.0
2021-12-16 11:40:00,104.31,104.41,104.26,104.33,51623.0,98.0007,98.0946,97.9537,98.0195,51623.0
2021-12-16 11:50:00,104.34,104.36,104.2,104.22,91568.0,98.0289,98.0476,97.8973,97.9161,91568.0
2021-12-16 12:00:00,104.22,104.3,104.09,104.1,72030.0,97.9161,97.9913,97.794,97.8034,72030.0
2021-12-16 12:10:00,104.1,104.16,104.04,104.1,54233.0,97.8034,97.8597,97.747,97.8034,54233.0
2021-12-16 12:20:00,104.11,104.21,104.03,104.09,73702.0,97.8128,97.9067,97.7376,97.794,73702.0
2021-12-16 12:30:00,104.09,104.14,104.05,104.08,58958.0,97.794,97.841,97.7564,97.7846,58958.0
2021-12-16 12:40:00,104.07,104.1,103.97,103.98,75632.0,97.7752,97.8034,97.6812,97.6906,75632.0
2021-12-16 12:50:00,103.98,104.05,103.88,103.88,122287.0,97.6906,97.7564,97.5967,97.5967,122287.0
2021-12-16 13:00:00,103.89,104.04,103.88,104.04,72651.0,97.6061,97.747,97.5967,97.747,72651.0
2021-12-16 13:10:00,104.03,104.14,104.02,104.14,42162.0,97.7376,97.841,97.7282,97.841,42162.0
2021-12-16 13:20:00,104.14,104.16,104.08,104.11,80676.0,97.841,97.8597,97.7846,97.8128,80676.0
2021-12-16 13:30:00,104.1,104.12,103.97,104.05,48154.0,97.8034,97.8222,97.6812,97.7564,48154.0
2021-12-16 13:40:00,104.05,104.19,104.02,104.18,50705.0,97.7564,97.8879,97.7282,97.8785,50705.0
2021-12-16 13:50:00,104.18,104.19,104.01,104.02,74027.0,97.8785,97.8879,97.7188,97.7282,74027.0
2021-12-16 14:00:00,104.02,104.09,103.94,103.94,110112.0,97.7282,97.794,97.6531,97.6531,110112.0
2021-12-16 14:10:00,103.95,103.96,103.8,103.82,33673.0,97.6624,97.6718,97.5215,97.5403,33673.0
2021-12-16 14:20:00,103.8,103.8,103.7,103.75,58279.0,97.5215,97.5215,97.4276,97.4745,58279.0
2021-12-16 14:30:00,103.77,103.84,103.66,103.83,219069.0,97.4933,97.5591,97.39,97.5497,219069.0
2021-12-16 14:40:00,103.85,103.88,103.43,103.43,92053.0,97.5685,97.5967,97.1739,97.1739,92053.0
2021-12-16 14:50:00,103.44,103.58,103.38,103.58,122113.0,97.1833,97.3148,97.1269,97.3148,122113.0
2021-12-16 15:00:00,103.54,103.66,103.45,103.48,101724.0,97.2772,97.39,97.1927,97.2209,101724.0
2021-12-16 15:10:00,103.47,103.61,103.42,103.61,73919.0,97.2115,97.343,97.1645,97.343,73919.0
2021-12-16 15:20:00,103.62,103.86,103.59,103.83,106182.0,97.3524,97.5779,97.3242,97.5497,106182.0
2021-12-16 15:30:00,103.84,104.02,103.72,104.0,119038.0,97.5591,97.7282,97.4464,97.7094,119038.0
2021-12-16 15:40:00,103.98,104.04,103.67,103.67,184814.0,97.6906,97.747,97.3994,97.3994,184814.0
2021-12-16 15:50:00,103.68,103.97,103.67,103.72,303329.0,97.4088,97.6812,97.3994,97.4464,303329.0
2021-12-17 09:30:00,103.01,103.11,102.67,102.73,238806.0,96.7793,96.8733,96.4599,96.5162,238806.0
2021-12-17 09:40:00,102.73,102.89,102.56,102.89,186053.0,96.5162,96.6666,96.3565,96.6666,186053.0
2021-12-17 09:50:00,102.89,103.06,102.7,102.84,100708.0,96.6666,96.8263,96.4881,96.6196,100708.0
2021-12-17 10:00:00,102.83,102.89,102.7,102.77,103794.0,96.6102,96.6666,96.4881,96.5538,103794.0
2021-12-17 10:10:00,102.77,102.77,102.43,102.54,67567.0,96.5538,96.5538,96.2344,96.3377,67567.0
2021-12-17 10:20:00,102.52,102.69,102.41,102.67,183924.0,96.3189,96.4787,96.2156,96.4599,183924.0
2021-12-17 10:30:00,102.67,103.09,102.58,103.06,75935.0,96.4599,96.8545,96.3753,96.8263,75935.0
2021-12-17 10:40:00,103.05,103.34,102.99,103.34,99682.0,96.8169,97.0893,96.7605,97.0893,99682.0
2021-12-17 10:50:00,103.34,103.5,103.26,103.37,70238.0,97.0893,97.2397,97.0142,97.1175,70238.0
2021-12-17 11:00:00,103.38,103.42,103.28,103.36,58504.0,97.1269,97.1645,97.033,97.1081,58504.0
2021-12-17 11:10:00,103.34,103.62,103.34,103.54,81495.0,97.0893,97.3524,97.0893,97.2772,81495.0
2021-12-17 11:20:00,103.56,103.57,103.45,103.51,73680.0,97.296,97.3054,97.1927,97.2491,73680.0
2021-12-17 11:30:00,103.54,103.55,103.11,103.17,117139.0,97.2772,97.2866,96.8733,96.9296,117139.0
2021-12-17 11:40:00,103.18,103.18,102.84,102.87,84383.0,96.939,96.939,96.6196,96.6478,84383.0
2021-12-17 11:50:00,102.85,103.07,102.85,103.07,99276.0,96.629,96.8357,96.629,96.8357,99276.0
2021-12-17 12:00:00,103.06,103.06,102.77,102.86,76600.0,96.8263,96.8263,96.5538,96.6384,76600.0
2021-12-17 12:10:00,102.87,103.16,102.86,103.04,54508.0,96.6478,96.9202,96.6384,96.8075,54508.0
2021-12-17 12:20:00,103.05,103.13,102.96,103.07,53315.0,96.8169,96.892,96.7323,96.8357,53315.0
2021-12-17 12:30:00,103.08,103.27,103.04,103.11,61882.0,96.8451,97.0236,96.8075,96.8733,61882.0
2021-12-17 12:40:00,103.12,103.15,103.06,103.11,28471.0,96.8827,96.9108,96.8263,96.8733,28471.0
2021-12-17 12:50:00,103.1,103.18,102.97,103.09,43530.0,96.8639,96.939,96.7417,96.8545,43530.0
2021-12-17 13:00:00,103.1,103.18,103.0,103.03,31143.0,96.8639,96.939,96.7699,96.7981,31143.0
2021-12-17 13:10:00,103.03,103.14,103.01,103.12,21044.0,96.7981,96.9014,96.7793,96.8827,21044.0
2021-12-17 13:20:00,103.13,103.34,103.13,103.32,128196.0,96.892,97.0893,96.892,97.0706,128196.0
2021-12-17 13:30:00,103.32,103.35,103.23,103.26,35393.0,97.0706,97.0987,96.986,97.0142,35393.0
2021-12-17 13:40:00,103.27,103.34,103.18,103.34,36375.0,97.0236,97.0893,96.939,97.0893,36375.0
2021-12-17 13:50:00,103.34,103.45,103.32,103.44,84424.0,97.0893,97.1927,97.0706,97.1833,84424.0
2021-12-17 14:00:00,103.44,103.44,103.3,103.37,46446.0,97.1833,97.1833,97.0518,97.1175,46446.0
2021-12-17 14:10:00,103.37,103.43,103.33,103.35,50732.0,97.1175,97.1739,97.08,97.0987,50732.0
2021-12-17 14:20:00,103.35,103.39,103.15,103.21,37836.0,97.0987,97.1363,96.9108,96.9672,37836.0
2021-12-17 14:30:00,103.2,103.27,103.15,103.21,48807.0,96.9578,97.0236,96.9108,96.9672,48807.0
2021-12-17 14:40:00,103.21,103.38,103.2,103.33,50633.0,96.9672,97.1269,96.9578,97.08,50633.0
2021-12-17 14:50:00,103.31,103.32,103.12,103.21,55690.0,97.0612,97.0706,96.8827,96.9672,55690.0
2021-12-17 15:00:00,103.2,103.38,103.2,103.3,60978.0,96.9578,97.1269,96.9578,97.0518,60978.0
2021-12-17 15:10:00,103.28,103.29,103.02,103.13,89614.0,97.033,97.0424,96.7887,96.892,89614.0
2021-12-17 15:20:00,103.14,103.25,103.06,103.1,82977.0,96.9014,97.0048,96.8263,96.8639,82977.0
2021-12-17 15:30:00,103.1,103.13,102.87,102.99,220061.0,96.8639,96.892,96.6478,96.7605,220061.0
2021-12-17 15:40:00,102.99,103.09,102.77,102.77,200512.0,96.7605,96.8545,96.5538,96.5538,200512.0
2021-12-17 15:50:00,102.78,102.95,102.68,102.71,428900.0,96.5632,96.7229,96.4693,96.4975,428900.0
2021-12-20 09:30:00,101.58,101.69,101.45,101.69,260307.0,95.4358,95.5391,95.3137,95.5391,260307.0
2021-12-20 09:40:00,101.68,101.68,101.3,101.3,335424.0,95.5298,95.5298,95.1727,95.1727,335424.0
2021-12-20 09:50:00,101.31,101.63,101.24,101.58,92854.0,95.1821,95.4828,95.1164,95.4358,92854.0
2021-12-20 10:00:00,101.57,101.63,101.34,101.39,113750.0,95.4264,95.4828,95.2103,95.2573,113750.0
2021-12-20 10:10:00,101.39,101.61,101.31,101.55,104982.0,95.2573,95.464,95.1821,95.4076,104982.0
2021-12-20 10:20:00,101.58,101.61,101.3,101.32,101966.0,95.4358,95.464,95.1727,95.1915,101966.0
2021-12-20 10:30:00,101.32,101.45,101.24,101.39,67633.0,95.1915,95.3137,95.1164,95.2573,67633.0
2021-12-20 10:40:00,101.37,101.42,101.24,101.25,39927.0,95.2385,95.2855,95.1164,95.1258,39927.0
2021-12-20 10:50:00,101.27,101.28,101.11,101.14,45075.0,95.1446,95.1539,94.9942,95.0224,45075.0
2021-12-20 11:00:00,101.17,101.2,101.07,101.18,46888.0,95.0506,95.0788,94.9566,95.06,46888.0
2021-12-20 11:10:00,101.17,101.21,101.06,101.2,39141.0,95.0506,95.0882,94.9473,95.0788,39141.0
2021-12-20 11:20:00,101.2,101.27,101.15,101.17,70424.0,95.0788,95.1446,95.0318,95.0506,70424.0
2021-12-20 11:30:00,101.16,101.24,101.02,101.11,53986.0,95.0412,95.1164,94.9097,94.9942,53986.0
2021-12-20 11:40:00,101.09,101.18,101.05,101.15,32480.0,94.9754,95.06,94.9379,95.0318,32480.0
2021-12-20 11:50:00,101.16,101.37,101.16,101.37,42289.0,95.0412,95.2385,95.0412,95.2385,42289.0
2021-12-20 12:00:00,101.36,101.39,101.3,101.31,28297.0,95.2291,95.2573,95.1727,95.1821,28297.0
2021-12-20 12:10:00,101.33,101.47,101.26,101.44,39786.0,95.2009,95.3325,95.1352,95.3043,39786.0
2021-12-20 12:20:00,101.44,101.44,101.31,101.34,31249.0,95.3043,95.3043,95.1821,95.2103,31249.0
2021-12-20 12:30:00,101.34,101.35,101.17,101.21,189629.0,95.2103,95.2197,95.0506,95.0882,189629.0
2021-12-20 12:40:00,101.21,101.26,101.19,101.24,74027.0,95.0882,95.1352,95.0694,95.1164,74027.0
2021-12-20 12:50:00,101.23,101.32,101.16,101.19,37407.0,95.107,95.1915,95.0412,95.0694,37407.0
2021-12-20 13:00:00,101.18,101.26,101.13,101.25,70866.0,95.06,95.1352,95.013,95.1258,70866.0
2021-12-20 13:10:00,101.26,101.35,101.22,101.28,56110.0,95.1352,95.2197,95.0976,95.1539,56110.0
2021-12-20 13:20:00,101.26,101.32,101.25,101.3,32035.0,95.1352,95.1915,95.1258,95.1727,32035.0
2021-12-20 13:30:00,101.29,101.44,101.22,101.44,30555.0,95.1633,95.3043,95.0976,95.3043,30555.0
2021-12-20 13:40:00,101.44,101.57,101.43,101.49,98967.0,95.3043,95.4264,95.2949,95.3512,98967.0
2021-12-20 13:50:00,101.49,101.6,101.43,101.48,75855.0,95.3512,95.4546,95.2949,95.3418,75855.0
2021-12-20 14:00:00,101.51,101.62,101.48,101.62,47878.0,95.37,95.4734,95.3418,95.4734,47878.0
2021-12-20 14:10:00,101.61,101.68,101.57,101.67,43342.0,95.464,95.5298,95.4264,95.5204,43342.0
2021-12-20 14:20:00,101.67,101.67,101.5,101.52,75546.0,95.5204,95.5204,95.3606,95.3794,75546.0
2021-12-20 14:30:00,101.53,101.53,101.42,101.47,62312.0,95.3888,95.3888,95.2855,95.3325,62312.0
2021-12-20 14:40:00,101.48,101.52,101.44,101.5,84015.0,95.3418,95.3794,95.3043,95.3606,84015.0
2021-12-20 14:50:00,101.53,101.67,101.52,101.54,71983.0,95.3888,95.5204,95.3794,95.3982,71983.0
2021-12-20 15:00:00,101.55,101.67,101.55,101.62,64447.0,95.4076,95.5204,95.4076,95.4734,64447.0
2021-12-20 15:10:00,101.62,101.72,101.56,101.67,99494.0,95.4734,95.5673,95.417,95.5204,99494.0
2021-12-20 15:20:00,101.67,101.77,101.6,101.7,280996.0,95.5204,95.6143,95.4546,95.5485,280996.0
2021-12-20 15:30:00,101.66,101.66,101.51,101.59,59374.0,95.511,95.511,95.37,95.4452,59374.0
2021-12-20 15:40:00,101.58,101.67,101.53,101.6,178907.0,95.4358,95.5204,95.3888,95.4546,178907.0
2021-12-20 15:50:00,101.6,101.86,101.6,101.81,317829.0,95.4546,95.6989,95.4546,95.6519,317829.0
2021-12-21 09:30:00,102.54,102.77,102.52,102.75,89114.0,96.3377,96.5538,96.3189,96.535,89114.0
2021-12-21 09:40:00,102.72,102.73,102.39,102.4,146552.0,96.5068,96.5162,96.1968,96.2062,146552.0
2021-12-21 09:50:00,102.39,102.44,102.32,102.37,54770.0,96.1968,96.2438,96.131,96.178,54770.0
2021-12-21 10:00:00,102.36,102.48,102.36,102.44,76433.0,96.1686,96.2814,96.1686,96.2438,76433.0
2021-12-21 10:10:00,102.45,102.63,102.4,102.63,56718.0,96.2532,96.4223,96.2062,96.4223,56718.0
2021-12-21 10:20:00,102.62,102.66,102.26,102.32,66367.0,96.4129,96.4505,96.0747,96.131,66367.0
2021-12-21 10:30:00,102.31,102.38,102.21,102.3,43247.0,96.1216,96.1874,96.0277,96.1123,43247.0
2021-12-21 10:40:00,102.3,102.41,102.29,102.38,55386.0,96.1123,96.2156,96.1029,96.1874,55386.0
2021-12-21 10:50:00,102.38,102.46,102.35,102.44,51171.0,96.1874,96.2626,96.1592,96.2438,51171.0
2021-12-21 11:00:00,102.45,102.68,102.39,102.66,34249.0,96.2532,96.4693,96.1968,96.4505,34249.0
2021-12-21 11:10:00,102.67,102.67,102.6,102.61,26545.0,96.4599,96.4599,96.3941,96.4035,26545.0
2021-12-21 11:20:00,102.63,102.65,102.58,102.61,31216.0,96.4223,96.4411,96.3753,96.4035,31216.0
2021-12-21 11:30:00,102.61,102.82,102.61,102.82,70492.0,96.4035,96.6008,96.4035,96.6008,70492.0
2021-12-21 11:40:00,102.82,102.98,102.8,102.9,30375.0,96.6008,96.7511,96.582,96.676,30375.0
2021-12-21 11:50:00,102.91,102.95,102.86,102.91,96550.0,96.6854,96.7229,96.6384,96.6854,96550.0
2021-12-21 12:00:00,102.91,102.98,102.88,102.96,47492.0,96.6854,96.7511,96.6572,96.7323,47492.0
2021-12-21 12:10:00,102.96,103.08,102.94,103.06,84184.0,96.7323,96.8451,96.7135,96.8263,84184.0
2021-12-21 12:20:00,103.06,103.11,103.01,103.11,47549.0,96.8263,96.8733,96.7793,96.8733,47549.0
2021-12-21 12:30:00,103.11,103.18,103.09,103.14,73859.0,96.8733,96.939,96.8545,96.9014,73859.0
2021-12-21 12:40:00,103.14,103.18,103.11,103.15,29025.0,96.9014,96.939,96.8733,96.9108,29025.0
2021-12-21 12:50:00,103.14,103.26,103.13,103.26,196804.0,96.9014,97.0142,96.892,97.0142,196804.0
2021-12-21 13:00:00,103.25,103.25,103.17,103.21,32539.0,97.0048,97.0048,96.9296,96.9672,32539.0
2021-12-21 13:10:00,103.21,103.21,103.15,103.17,30911.0,96.9672,96.9672,96.9108,96.9296,30911.0
2021-12-21 13:20:00,103.17,103.26,103.17,103.26,49535.0,96.9296,97.0142,96.9296,97.0142,49535.0
2021-12-21 13:30:00,103.26,103.36,103.26,103.34,78497.0,97.0142,97.1081,97.0142,97.0893,78497.0
2021-12-21 13:40:00,103.33,103.39,103.32,103.39,26840.0,97.08,97.1363,97.0706,97.1363,26840.0
2021-12-21 13:50:00,103.39,103.39,103.32,103.33,21844.0,97.1363,97.1363,97.0706,97.08,21844.0
2021-12-21 14:00:00,103.33,103.4,103.31,103.37,36826.0,97.08,97.1457,97.0612,97.1175,36826.0
2021-12-21 14:10:00,103.37,103.39,103.34,103.36,51226.0,97.1175,97.1363,97.0893,97.1081,51226.0
2021-12-21 14:20:00,103.36,103.37,103.29,103.37,38614.0,97.1081,97.1175,97.0424,97.1175,38614.0
2021-12-21 14:30:00,103.37,103.41,103.28,103.29,72725.0,97.1175,97.1551,97.033,97.0424,72725.0
2021-12-21 14:40:00,103.28,103.4,103.28,103.37,68269.0,97.033,97.1457,97.033,97.1175,68269.0
2021-12-21 14:50:00,103.37,103.46,103.37,103.45,73790.0,97.1175,97.2021,97.1175,97.1927,73790.0
2021-12-21 15:00:00,103.46,103.48,103.39,103.39,93145.0,97.2021,97.2209,97.1363,97.1363,93145.0
2021-12-21 15:10:00,103.39,103.46,103.39,103.42,115961.0,97.1363,97.2021,97.1363,97.1645,115961.0
2021-12-21 15:20:00,103.43,103.44,103.36,103.4,337076.0,97.1739,97.1833,97.1081,97.1457,337076.0
2021-12-21 15:30:00,103.39,103.43,103.29,103.32,119358.0,97.1363,97.1739,97.0424,97.0706,119358.0
2021-12-21 15:40:00,103.33,103.33,103.17,103.2,148409.0,97.08,97.08,96.9296,96.9578,148409.0
2021-12-21 15:50:00,103.21,103.54,103.21,103.51,228767.0,96.9672,97.2772,96.9672,97.2491,228767.0
2021-12-22 09:30:00,103.36,103.55,103.34,103.51,82194.0,97.1081,97.2866,97.0893,97.2491,82194.0
2021-12-22 09:40:00,103.53,103.62,103.42,103.52,114629.0,97.2679,97.3524,97.1645,97.2585,114629.0
2021-12-22 09:50:00,103.53,103.62,103.45,103.52,82460.0,97.2679,97.3524,97.1927,97.2585,82460.0
2021-12-22 10:00:00,103.53,103.63,103.44,103.48,87883.0,97.2679,97.3618,97.1833,97.2209,87883.0
2021-12-22 10:10:00,103.49,103.72,103.49,103.67,51157.0,97.2303,97.4464,97.2303,97.3994,51157.0
2021-12-22 10:20:00,103.68,103.74,103.64,103.64,46306.0,97.4088,97.4652,97.3712,97.3712,46306.0
2021-12-22 10:30:00,103.64,103.89,103.64,103.85,65450.0,97.3712,97.6061,97.3712,97.5685,65450.0
2021-12-22 10:40:00,103.86,103.92,103.84,103.92,46292.0,97.5779,97.6343,97.5591,97.6343,46292.0
2021-12-22 10:50:00,103.92,104.03,103.92,104.02,57558.0,97.6343,97.7376,97.6343,97.7282,57558.0
2021-12-22 11:00:00,104.02,104.04,103.99,104.03,63223.0,97.7282,97.747,97.7,97.7376,63223.0
2021-12-22 11:10:00,104.05,104.15,104.04,104.13,46744.0,97.7564,97.8504,97.747,97.8316,46744.0
2021-12-22 11:20:00,104.14,104.15,104.04,104.14,64071.0,97.841,97.8504,97.747,97.841,64071.0
2021-12-22 11:30:00,104.14,104.21,104.1,104.18,1658076.0,97.841,97.9067,97.8034,97.8785,1658076.0
2021-12-22 11:40:00,104.19,104.21,104.12,104.15,42490.0,97.8879,97.9067,97.8222,97.8504,42490.0
2021-12-22 11:50:00,104.16,104.22,104.14,104.21,41569.0,97.8597,97.9161,97.841,97.9067,41569.0
2021-12-22 12:00:00,104.21,104.26,104.18,104.25,91550.0,97.9067,97.9537,97.8785,97.9443,91550.0
2021-12-22 12:10:00,104.25,104.25,104.14,104.17,38631.0,97.9443,97.9443,97.841,97.8691,38631.0
2021-12-22 12:20:00,104.18,104.21,104.13,104.2,32490.0,97.8785,97.9067,97.8316,97.8973,32490.0
2021-12-22 12:30:00,104.2,104.24,104.16,104.18,58975.0,97.8973,97.9349,97.8597,97.8785,58975.0
2021-12-22 12:40:00,104.18,104.22,104.16,104.21,26828.0,97.8785,97.9161,97.8597,97.9067,26828.0
2021-12-22 12:50:00,104.21,104.3,104.2,104.28,145397.0,97.9067,97.9913,97.8973,97.9725,145397.0
2021-12-22 13:00:00,104.27,104.28,104.23,104.26,36508.0,97.9631,97.9725,97.9255,97.9537,36508.0
2021-12-22 13:10:00,104.26,104.26,104.21,104.22,28728.0,97.9537,97.9537,97.9067,97.9161,28728.0
2021-12-22 13:20:00,104.22,104.23,104.16,104.18,22745.0,97.9161,97.9255,97.8597,97.8785,22745.0
2021-12-22 13:30:00,104.18,104.23,104.08,104.09,28872.0,97.8785,97.9255,97.7846,97.794,28872.0
2021-12-22 13:40:00,104.1,104.15,104.05,104.13,26779.0,97.8034,97.8504,97.7564,97.8316,26779.0
2021-12-22 13:50:00,104.13,104.15,104.1,104.1,144885.0,97.8316,97.8504,97.8034,97.8034,144885.0
2021-12-22 14:00:00,104.09,104.1,104.02,104.05,39114.0,97.794,97.8034,97.7282,97.7564,39114.0
2021-12-22 14:10:00,104.05,104.11,104.03,104.09,16520.0,97.7564,97.8128,97.7376,97.794,16520.0
2021-12-22 14:20:00,104.09,104.14,103.98,104.03,41664.0,97.794,97.841,97.6906,97.7376,41664.0
2021-12-22 14:30:00,104.01,104.14,104.01,104.13,28311.0,97.7188,97.841,97.7188,97.8316,28311.0
2021-12-22 14:40:00,104.14,104.16,104.11,104.15,53398.0,97.841,97.8597,97.8128,97.8504,53398.0
2021-12-22 14:50:00,104.15,104.21,104.15,104.2,18100.0,97.8504,97.9067,97.8504,97.8973,18100.0
2021-12-22 15:00:00,104.21,104.25,104.19,104.25,30428.0,97.9067,97.9443,97.8879,97.9443,30428.0
2021-12-22 15:10:00,104.23,104.28,104.19,104.21,53853.0,97.9255,97.9725,97.8879,97.9067,53853.0
2021-12-22 15:20:00,104.21,104.26,104.17,104.24,35543.0,97.9067,97.9537,97.8691,97.9349,35543.0
2021-12-22 15:30:00,104.25,104.32,104.22,104.31,47406.0,97.9443,98.0101,97.9161,98.0007,47406.0
2021-12-22 15:40:00,104.31,104.36,104.27,104.32,85291.0,98.0007,98.0476,97.9631,98.0101,85291.0
2021-12-22 15:50:00,104.32,104.47,104.32,104.44,257401.0,98.0101,98.151,98.0101,98.1228,257401.0
2021-12-23 09:30:00,104.66,104.92,104.61,104.88,112346.0,98.3295,98.5738,98.2825,98.5362,112346.0
2021-12-23 09:40:00,104.88,104.88,104.77,104.82,47203.0,98.5362,98.5362,98.4329,98.4798,47203.0
2021-12-23 09:50:00,104.83,104.9,104.78,104.88,40086.0,98.4892,98.555,98.4422,98.5362,40086.0
2021-12-23 10:00:00,104.88,104.92,104.84,104.91,17326.0,98.5362,98.5738,98.4986,98.5644,17326.0
2021-12-23 10:10:00,104.92,105.03,104.91,105.02,24598.0,98.5738,98.6771,98.5644,98.6677,24598.0
2021-12-23 10:20:00,105.02,105.04,104.98,105.0,25353.0,98.6677,98.6865,98.6301,98.6489,25353.0
2021-12-23 10:30:00,105.02,105.04,104.95,104.99,38860.0,98.6677,98.6865,98.602,98.6395,38860.0
2021-12-23 10:40:00,104.99,105.07,104.99,105.06,20176.0,98.6395,98.7147,98.6395,98.7053,20176.0
2021-12-23 10:50:00,105.06,105.1,105.05,105.1,41066.0,98.7053,98.7429,98.6959,98.7429,41066.0
2021-12-23 11:00:00,105.1,105.15,105.08,105.13,15554.0,98.7429,98.7899,98.7241,98.7711,15554.0
2021-12-23 11:10:00,105.14,105.18,105.13,105.15,76012.0,98.7805,98.8181,98.7711,98.7899,76012.0
2021-12-23 11:20:00,105.15,105.16,105.07,105.09,55128.0,98.7899,98.7993,98.7147,98.7335,55128.0
2021-12-23 11:30:00,105.09,105.14,105.08,105.13,20146.0,98.7335,98.7805,98.7241,98.7711,20146.0
2021-12-23 11:40:00,105.14,105.17,105.12,105.17,71340.0,98.7805,98.8087,98.7617,98.8087,71340.0
2021-12-23 11:50:00,105.15,105.18,105.13,105.18,20806.0,98.7899,98.8181,98.7711,98.8181,20806.0
2021-12-23 12:00:00,105.17,105.17,105.13,105.14,36879.0,98.8087,98.8087,98.7711,98.7805,36879.0
2021-12-23 12:10:00,105.14,105.15,105.1,105.12,15746.0,98.7805,98.7899,98.7429,98.7617,15746.0
2021-12-23 12:20:00,105.11,105.14,105.11,105.13,69506.0,98.7523,98.7805,98.7523,98.7711,69506.0
2021-12-23 12:30:00,105.13,105.16,105.12,105.15,20577.0,98.7711,98.7993,98.7617,98.7899,20577.0
2021-12-23 12:40:00,105.15,105.18,105.13,105.14,17881.0,98.7899,98.8181,98.7711,98.7805,17881.0
2021-12-23 12:50:00,105.14,105.16,105.12,105.16,39753.0,98.7805,98.7993,98.7617,98.7993,39753.0
2021-12-23 13:00:00,105.17,105.18,105.15,105.16,11275.0,98.8087,98.8181,98.7899,98.7993,11275.0
2021-12-23 13:10:00,105.16,105.17,105.11,105.13,44652.0,98.7993,98.8087,98.7523,98.7711,44652.0
2021-12-23 13:20:00,105.14,105.21,105.13,105.2,17506.0,98.7805,98.8462,98.7711,98.8368,17506.0
2021-12-23 13:30:00,105.2,105.2,105.15,105.15,21833.0,98.8368,98.8368,98.7899,98.7899,21833.0
2021-12-23 13:40:00,105.16,105.2,105.16,105.19,24524.0,98.7993,98.8368,98.7993,98.8274,24524.0
2021-12-23 13:50:00,105.2,105.24,105.19,105.2,36271.0,98.8368,98.8744,98.8274,98.8368,36271.0
2021-12-23 14:00:00,105.21,105.23,105.2,105.2,112986.0,98.8462,98.865,98.8368,98.8368,112986.0
2021-12-23 14:10:00,105.21,105.22,105.18,105.22,14321.0,98.8462,98.8556,98.8181,98.8556,14321.0
2021-12-23 14:20:00,105.22,105.27,105.21,105.25,14337.0,98.8556,98.9026,98.8462,98.8838,14337.0
2021-12-23 14:30:00,105.25,105.26,105.21,105.23,44049.0,98.8838,98.8932,98.8462,98.865,44049.0
2021-12-23 14:40:00,105.23,105.26,105.22,105.26,28359.0,98.865,98.8932,98.8556,98.8932,28359.0
2021-12-23 14:50:00,105.26,105.3,105.26,105.29,14057.0,98.8932,98.9308,98.8932,98.9214,14057.0
2021-12-23 15:00:00,105.29,105.29,105.18,105.23,51052.0,98.9214,98.9214,98.8181,98.865,51052.0
2021-12-23 15:10:00,105.23,105.28,105.22,105.25,21412.0,98.865,98.912,98.8556,98.8838,21412.0
2021-12-23 15:20:00,105.26,105.26,105.21,105.22,31614.0,98.8932,98.8932,98.8462,98.8556,31614.0
2021-12-23 15:30:00,105.22,105.22,105.15,105.22,87411.0,98.8556,98.8556,98.7899,98.8556,87411.0
2021-12-23 15:40:00,105.22,105.36,105.21,105.34,87308.0,98.8556,98.9872,98.8462,98.9684,87308.0
2021-12-23 15:50:00,105.35,105.4,105.09,105.12,217274.0,98.9778,99.0247,98.7335,98.7617,217274.0
2021-12-27 09:30:00,105.29,105.51,105.25,105.47,86003.0,98.9214,99.1281,98.8838,99.0905,86003.0
2021-12-27 09:40:00,105.48,105.58,105.47,105.58,88769.0,99.0999,99.1939,99.0905,99.1939,88769.0
2021-12-27 09:50:00,105.58,105.63,105.5,105.52,57303.0,99.1939,99.2408,99.1187,99.1375,57303.0
2021-12-27 10:00:00,105.54,105.69,105.51,105.68,59771.0,99.1563,99.2972,99.1281,99.2878,59771.0
2021-12-27 10:10:00,105.68,105.71,105.64,105.68,32673.0,99.2878,99.316,99.2502,99.2878,32673.0
2021-12-27 10:20:00,105.69,105.81,105.68,105.81,28120.0,99.2972,99.4099,99.2878,99.4099,28120.0
2021-12-27 10:30:00,105.82,105.85,105.77,105.84,34107.0,99.4193,99.4475,99.3724,99.4381,34107.0
2021-12-27 10:40:00,105.82,105.84,105.76,105.8,56909.0,99.4193,99.4381,99.363,99.4005,56909.0
2021-12-27 10:50:00,105.8,105.88,105.8,105.87,11281.0,99.4005,99.4757,99.4005,99.4663,11281.0
2021-12-27 11:00:00,105.88,105.91,105.86,105.89,33264.0,99.4757,99.5039,99.4569,99.4851,33264.0
2021-12-27 11:10:00,105.9,105.95,105.83,105.84,122706.0,99.4945,99.5415,99.4287,99.4381,122706.0
2021-12-27 11:20:00,105.84,105.91,105.79,105.91,27852.0,99.4381,99.5039,99.3912,99.5039,27852.0
2021-12-27 11:30:00,105.9,105.9,105.83,105.89,34818.0,99.4945,99.4945,99.4287,99.4851,34818.0
2021-12-27 11:40:00,105.89,105.9,105.86,105.86,23548.0,99.4851,99.4945,99.4569,99.4569,23548.0
2021-12-27 11:50:00,105.87,105.92,105.86,105.91,79616.0,99.4663,99.5133,99.4569,99.5039,79616.0
2021-12-27 12:00:00,105.92,105.96,105.9,105.94,24023.0,99.5133,99.5509,99.4945,99.5321,24023.0
2021-12-27 12:10:00,105.94,105.97,105.92,105.96,15037.0,99.5321,99.5603,99.5133,99.5509,15037.0
2021-12-27 12:20:00,105.95,106.0,105.93,105.99,55009.0,99.5415,99.5885,99.5227,99.5791,55009.0
2021-12-27 12:30:00,106.0,106.01,105.95,105.98,5599.0,99.5885,99.5978,99.5415,99.5697,5599.0
2021-12-27 12:40:00,105.97,106.0,105.96,106.0,32095.0,99.5603,99.5885,99.5509,99.5885,32095.0
2021-12-27 12:50:00,105.99,106.02,105.99,106.01,69659.0,99.5791,99.6072,99.5791,99.5978,69659.0
2021-12-27 13:00:00,106.01,106.01,105.98,106.01,12029.0,99.5978,99.5978,99.5697,99.5978,12029.0
2021-12-27 13:10:00,106.01,106.03,105.98,106.02,13645.0,99.5978,99.6166,99.5697,99.6072,13645.0
2021-12-27 13:20:00,106.01,106.08,106.01,106.05,24313.0,99.5978,99.6636,99.5978,99.6354,24313.0
2021-12-27 13:30:00,106.04,106.05,106.02,106.05,25865.0,99.626,99.6354,99.6072,99.6354,25865.0
2021-12-27 13:40:00,106.05,106.06,106.03,106.05,12241.0,99.6354,99.6448,99.6166,99.6354,12241.0
2021-12-27 13:50:00,106.05,106.09,106.04,106.09,83847.0,99.6354,99.673,99.626,99.673,83847.0
2021-12-27 14:00:00,106.09,106.1,106.05,106.07,20236.0,99.673,99.6824,99.6354,99.6542,20236.0
2021-12-27 14:10:00,106.08,106.09,106.07,106.09,33136.0,99.6636,99.673,99.6542,99.673,33136.0
2021-12-27 14:20:00,106.09,106.14,106.08,106.14,30786.0,99.673,99.72,99.6636,99.72,30786.0
2021-12-27 14:30:00,106.14,106.16,106.11,106.12,70805.0,99.72,99.7388,99.6918,99.7012,70805.0
2021-12-27 14:40:00,106.13,106.15,106.05,106.08,36581.0,99.7106,99.7294,99.6354,99.6636,36581.0
2021-12-27 14:50:00,106.08,106.08,106.04,106.06,29548.0,99.6636,99.6636,99.626,99.6448,29548.0
2021-12-27 15:00:00,106.06,106.06,106.0,106.04,42426.0,99.6448,99.6448,99.5885,99.626,42426.0
2021-12-27 15:10:00,106.03,106.04,105.98,106.03,34109.0,99.6166,99.626,99.5697,99.6166,34109.0
2021-12-27 15:20:00,106.02,106.09,105.99,106.09,70466.0,99.6072,99.673,99.5791,99.673,70466.0
2021-12-27 15:30:00,106.08,106.11,106.05,106.06,99832.0,99.6636,99.6918,99.6354,99.6448,99832.0
2021-12-27 15:40:00,106.06,106.16,106.05,106.15,86323.0,99.6448,99.7388,99.6354,99.7294,86323.0
2021-12-27 15:50:00,106.16,106.25,106.14,106.24,187475.0,99.7388,99.8233,99.72,99.8139,187475.0
2021-12-28 09:30:00,106.36,106.39,106.26,106.31,226956.0,99.9267,99.9549,99.8327,99.8797,226956.0
2021-12-28 09:40:00,106.31,106.45,106.3,106.35,31682.0,99.8797,100.0112,99.8703,99.9173,31682.0
2021-12-28 09:50:00,106.34,106.54,106.32,106.48,17082.0,99.9079,100.0958,99.8891,100.0394,17082.0
2021-12-28 10:00:00,106.47,106.54,106.31,106.32,36888.0,100.03,100.0958,99.8797,99.8891,36888.0
2021-12-28 10:10:00,106.28,106.38,106.22,106.22,16018.0,99.8515,99.9455,99.7951,99.7951,16018.0
2021-12-28 10:20:00,106.24,106.38,106.23,106.37,105638.0,99.8139,99.9455,99.8045,99.9361,105638.0
2021-12-28 10:30:00,106.37,106.45,106.33,106.33,76286.0,99.9361,100.0112,99.8985,99.8985,76286.0
2021-12-28 10:40:00,106.34,106.38,106.29,106.34,28987.0,99.9079,99.9455,99.8609,99.9079,28987.0
2021-12-28 10:50:00,106.35,106.38,106.31,106.32,69581.0,99.9173,99.9455,99.8797,99.8891,69581.0
2021-12-28 11:00:00,106.32,106.38,106.3,106.32,73732.0,99.8891,99.9455,99.8703,99.8891,73732.0
2021-12-28 11:10:00,106.33,106.35,106.29,106.3,76007.0,99.8985,99.9173,99.8609,99.8703,76007.0
2021-12-28 11:20:00,106.29,106.36,106.25,106.33,73660.0,99.8609,99.9267,99.8233,99.8985,73660.0
2021-12-28 11:30:00,106.33,106.33,106.26,106.3,51874.0,99.8985,99.8985,99.8327,99.8703,51874.0
2021-12-28 11:40:00,106.29,106.32,106.24,106.32,41537.0,99.8609,99.8891,99.8139,99.8891,41537.0
2021-12-28 11:50:00,106.31,106.42,106.31,106.39,42566.0,99.8797,99.983,99.8797,99.9549,42566.0
2021-12-28 12:00:00,106.39,106.39,106.32,106.34,66036.0,99.9549,99.9549,99.8891,99.9079,66036.0
2021-12-28 12:10:00,106.33,106.34,106.28,106.3,17862.0,99.8985,99.9079,99.8515,99.8703,17862.0
2021-12-28 12:20:00,106.3,106.32,106.19,106.19,54585.0,99.8703,99.8891,99.767,99.767,54585.0
2021-12-28 12:30:00,106.22,106.22,106.03,106.08,30630.0,99.7951,99.7951,99.6166,99.6636,30630.0
2021-12-28 12:40:00,106.08,106.09,106.05,106.06,34696.0,99.6636,99.673,99.6354,99.6448,34696.0
2021-12-28 12:50:00,106.06,106.16,106.06,106.15,46591.0,99.6448,99.7388,99.6448,99.7294,46591.0
2021-12-28 13:00:00,106.14,106.18,106.11,106.18,20246.0,99.72,99.7576,99.6918,99.7576,20246.0
2021-12-28 13:10:00,106.17,106.18,106.13,106.13,25124.0,99.7482,99.7576,99.7106,99.7106,25124.0
2021-12-28 13:20:00,106.14,106.15,106.09,106.15,55658.0,99.72,99.7294,99.673,99.7294,55658.0
2021-12-28 13:30:00,106.16,106.16,106.1,106.1,13101.0,99.7388,99.7388,99.6824,99.6824,13101.0
2021-12-28 13:40:00,106.1,106.15,106.08,106.12,14987.0,99.6824,99.7294,99.6636,99.7012,14987.0
2021-12-28 13:50:00,106.13,106.21,106.12,106.21,163969.0,99.7106,99.7857,99.7012,99.7857,163969.0
2021-12-28 14:00:00,106.2,106.21,106.04,106.05,185628.0,99.7764,99.7857,99.626,99.6354,185628.0
2021-12-28 14:10:00,106.05,106.15,106.05,106.11,165411.0,99.6354,99.7294,99.6354,99.6918,165411.0
2021-12-28 14:20:00,106.11,106.16,106.11,106.13,122500.0,99.6918,99.7388,99.6918,99.7106,122500.0
2021-12-28 14:30:00,106.13,106.15,106.11,106.14,22199.0,99.7106,99.7294,99.6918,99.72,22199.0
2021-12-28 14:40:00,106.14,106.17,106.08,106.14,47086.0,99.72,99.7482,99.6636,99.72,47086.0
2021-12-28 14:50:00,106.14,106.18,106.1,106.18,223723.0,99.72,99.7576,99.6824,99.7576,223723.0
2021-12-28 15:00:00,106.17,106.19,106.1,106.19,132291.0,99.7482,99.767,99.6824,99.767,132291.0
2021-12-28 15:10:00,106.17,106.22,106.17,106.19,110144.0,99.7482,99.7951,99.7482,99.767,110144.0
2021-12-28 15:20:00,106.19,106.22,106.18,106.19,136656.0,99.767,99.7951,99.7576,99.767,136656.0
2021-12-28 15:30:00,106.18,106.23,106.12,106.21,279962.0,99.7576,99.8045,99.7012,99.7857,279962.0
2021-12-28 15:40:00,106.21,106.32,106.2,106.27,462261.0,99.7857,99.8891,99.7764,99.8421,462261.0
2021-12-28 15:50:00,106.26,106.26,106.05,106.12,169566.0,99.8327,99.8327,99.6354,99.7012,169566.0
2021-12-29 09:30:00,106.13,106.19,106.05,106.14,190184.0,99.7106,99.767,99.6354,99.72,190184.0
2021-12-29 09:40:00,106.15,106.23,106.01,106.11,175889.0,99.7294,99.8045,99.5978,99.6918,175889.0
2021-12-29 09:50:00,106.1,106.19,106.05,106.09,135045.0,99.6824,99.767,99.6354,99.673,135045.0
2021-12-29 10:00:00,106.08,106.1,106.01,106.07,98522.0,99.6636,99.6824,99.5978,99.6542,98522.0
2021-12-29 10:10:00,106.07,106.1,105.78,105.91,141327.0,99.6542,99.6824,99.3818,99.5039,141327.0
2021-12-29 10:20:00,105.91,106.0,105.91,105.94,89747.0,99.5039,99.5885,99.5039,99.5321,89747.0
2021-12-29 10:30:00,105.95,106.0,105.9,105.97,133833.0,99.5415,99.5885,99.4945,99.5603,133833.0
2021-12-29 10:40:00,105.96,106.13,105.96,106.11,99086.0,99.5509,99.7106,99.5509,99.6918,99086.0
2021-12-29 10:50:00,106.1,106.11,106.04,106.07,117092.0,99.6824,99.6918,99.626,99.6542,117092.0
2021-12-29 11:00:00,106.07,106.14,106.06,106.11,138263.0,99.6542,99.72,99.6448,99.6918,138263.0
2021-12-29 11:10:00,106.11,106.11,106.03,106.08,122447.0,99.6918,99.6918,99.6166,99.6636,122447.0
2021-12-29 11:20:00,106.08,106.12,105.99,106.0,131760.0,99.6636,99.7012,99.5791,99.5885,131760.0
2021-12-29 11:30:00,106.0,106.01,105.94,105.97,104234.0,99.5885,99.5978,99.5321,99.5603,104234.0
2021-12-29 11:40:00,105.96,106.0,105.95,105.99,88551.0,99.5509,99.5885,99.5415,99.5791,88551.0
2021-12-29 11:50:00,105.99,106.01,105.94,105.95,101879.0,99.5791,99.5978,99.5321,99.5415,101879.0
2021-12-29 12:00:00,105.95,105.97,105.9,105.91,122271.0,99.5415,99.5603,99.4945,99.5039,122271.0
2021-12-29 12:10:00,105.91,105.94,105.88,105.91,49154.0,99.5039,99.5321,99.4757,99.5039,49154.0
2021-12-29 12:20:00,105.91,105.93,105.87,105.89,51120.0,99.5039,99.5227,99.4663,99.4851,51120.0
2021-12-29 12:30:00,105.89,105.96,105.87,105.95,65863.0,99.4851,99.5509,99.4663,99.5415,65863.0
2021-12-29 12:40:00,105.95,105.96,105.92,105.94,59911.0,99.5415,99.5509,99.5133,99.5321,59911.0
2021-12-29 12:50:00,105.94,105.97,105.92,105.97,72111.0,99.5321,99.5603,99.5133,99.5603,72111.0
2021-12-29 13:00:00,105.98,106.05,105.97,106.05,51333.0,99.5697,99.6354,99.5603,99.6354,51333.0
2021-12-29 13:10:00,106.04,106.05,106.02,106.03,69610.0,99.626,99.6354,99.6072,99.6166,69610.0
2021-12-29 13:20:00,106.04,106.04,105.99,106.0,52360.0,99.626,99.626,99.5791,99.5885,52360.0
2021-12-29 13:30:00,106.0,106.04,105.97,105.97,72165.0,99.5885,99.626,99.5603,99.5603,72165.0
2021-12-29 13:40:00,105.98,106.03,105.98,106.02,64749.0,99.5697,99.6166,99.5697,99.6072,64749.0
2021-12-29 13:50:00,106.01,106.1,105.99,106.08,97222.0,99.5978,99.6824,99.5791,99.6636,97222.0
2021-12-29 14:00:00,106.08,106.09,106.06,106.08,56196.0,99.6636,99.673,99.6448,99.6636,56196.0
2021-12-29 14:10:00,106.08,106.13,106.08,106.12,89489.0,99.6636,99.7106,99.6636,99.7012,89489.0
2021-12-29 14:20:00,106.12,106.14,106.1,106.14,78400.0,99.7012,99.72,99.6824,99.72,78400.0
2021-12-29 14:30:00,106.13,106.17,106.13,106.15,80688.0,99.7106,99.7482,99.7106,99.7294,80688.0
2021-12-29 14:40:00,106.15,106.15,106.11,106.13,81030.0,99.7294,99.7294,99.6918,99.7106,81030.0
2021-12-29 14:50:00,106.13,106.17,106.12,106.17,83347.0,99.7106,99.7482,99.7012,99.7482,83347.0
2021-12-29 15:00:00,106.17,106.18,106.12,106.17,147496.0,99.7482,99.7576,99.7012,99.7482,147496.0
2021-12-29 15:10:00,106.16,106.19,106.14,106.18,125588.0,99.7388,99.767,99.72,99.7576,125588.0
2021-12-29 15:20:00,106.18,106.19,106.14,106.19,129583.0,99.7576,99.767,99.72,99.767,129583.0
2021-12-29 15:30:00,106.18,106.27,106.18,106.23,185130.0,99.7576,99.8421,99.7576,99.8045,185130.0
2021-12-29 15:40:00,106.23,106.29,106.21,106.28,242379.0,99.8045,99.8609,99.7857,99.8515,242379.0
2021-12-29 15:50:00,106.28,106.32,106.11,106.12,613222.0,99.8515,99.8891,99.6918,99.7012,613222.0
2021-12-30 09:30:00,106.12,106.38,106.12,106.35,252786.0,99.7683,100.0128,99.7683,99.9846,252786.0
2021-12-30 09:40:00,106.34,106.34,106.19,106.27,131312.0,99.9751,99.9751,99.8341,99.9093,131312.0
2021-12-30 09:50:00,106.27,106.3,106.23,106.29,57382.0,99.9093,99.9375,99.8717,99.9281,57382.0
2021-12-30 10:00:00,106.29,106.38,106.27,106.36,57677.0,99.9281,100.0128,99.9093,99.994,57677.0
2021-12-30 10:10:00,106.36,106.4,106.34,106.4,43529.0,99.994,100.0316,99.9751,100.0316,43529.0
2021-12-30 10:20:00,106.39,106.4,106.33,106.35,25412.0,100.0222,100.0316,99.9657,99.9846,25412.0
2021-12-30 10:30:00,106.35,106.37,106.32,106.33,20533.0,99.9846,100.0034,99.9563,99.9657,20533.0
2021-12-30 10:40:00,106.33,106.36,106.31,106.31,31255.0,99.9657,99.994,99.9469,99.9469,31255.0
2021-12-30 10:50:00,106.31,106.36,106.3,106.3,47728.0,99.9469,99.994,99.9375,99.9375,47728.0
2021-12-30 11:00:00,106.29,106.32,106.26,106.29,25080.0,99.9281,99.9563,99.8999,99.9281,25080.0
2021-12-30 11:10:00,106.28,106.34,106.27,106.31,38179.0,99.9187,99.9751,99.9093,99.9469,38179.0
2021-12-30 11:20:00,106.29,106.34,106.27,106.31,20191.0,99.9281,99.9751,99.9093,99.9469,20191.0
2021-12-30 11:30:00,106.3,106.33,106.28,106.31,88729.0,99.9375,99.9657,99.9187,99.9469,88729.0
2021-12-30 11:40:00,106.32,106.33,106.27,106.31,60345.0,99.9563,99.9657,99.9093,99.9469,60345.0
2021-12-30 11:50:00,106.31,106.33,106.29,106.33,21941.0,99.9469,99.9657,99.9281,99.9657,21941.0
2021-12-30 12:00:00,106.33,106.36,106.32,106.33,33539.0,99.9657,99.994,99.9563,99.9657,33539.0
2021-12-30 12:10:00,106.33,106.34,106.27,106.27,20260.0,99.9657,99.9751,99.9093,99.9093,20260.0
2021-12-30 12:20:00,106.28,106.3,106.26,106.29,32108.0,99.9187,99.9375,99.8999,99.9281,32108.0
2021-12-30 12:30:00,106.3,106.31,106.28,106.31,13023.0,99.9375,99.9469,99.9187,99.9469,13023.0
2021-12-30 12:40:00,106.31,106.34,106.3,106.34,17400.0,99.9469,99.9751,99.9375,99.9751,17400.0
2021-12-30 12:50:00,106.33,106.34,106.32,106.34,18426.0,99.9657,99.9751,99.9563,99.9751,18426.0
2021-12-30 13:00:00,106.33,106.34,106.31,106.34,19391.0,99.9657,99.9751,99.9469,99.9751,19391.0
2021-12-30 13:10:00,106.33,106.33,106.28,106.28,11726.0,99.9657,99.9657,99.9187,99.9187,11726.0
2021-12-30 13:20:00,106.28,106.3,106.28,106.29,14101.0,99.9187,99.9375,99.9187,99.9281,14101.0
2021-12-30 13:30:00,106.29,106.33,106.28,106.31,21409.0,99.9281,99.9657,99.9187,99.9469,21409.0
2021-12-30 13:40:00,106.31,106.33,106.3,106.31,25355.0,99.9469,99.9657,99.9375,99.9469,25355.0
2021-12-30 13:50:00,106.32,106.35,106.31,106.34,19316.0,99.9563,99.9846,99.9469,99.9751,19316.0
2021-12-30 14:00:00,106.34,106.34,106.24,106.28,63079.0,99.9751,99.9751,99.8811,99.9187,63079.0
2021-12-30 14:10:00,106.28,106.32,106.26,106.31,68620.0,99.9187,99.9563,99.8999,99.9469,68620.0
2021-12-30 14:20:00,106.31,106.34,106.29,106.34,19854.0,99.9469,99.9751,99.9281,99.9751,19854.0
2021-12-30 14:30:00,106.34,106.35,106.31,106.34,25488.0,99.9751,99.9846,99.9469,99.9751,25488.0
2021-12-30 14:40:00,106.35,106.38,106.34,106.35,31797.0,99.9846,100.0128,99.9751,99.9846,31797.0
2021-12-30 14:50:00,106.35,106.36,106.32,106.36,19605.0,99.9846,99.994,99.9563,99.994,19605.0
2021-12-30 15:00:00,106.36,106.36,106.27,106.28,49307.0,99.994,99.994,99.9093,99.9187,49307.0
2021-12-30 15:10:00,106.27,106.28,106.22,106.26,28890.0,99.9093,99.9187,99.8623,99.8999,28890.0
2021-12-30 15:20:00,106.26,106.27,106.21,106.22,48620.0,99.8999,99.9093,99.8529,99.8623,48620.0
2021-12-30 15:30:00,106.22,106.25,106.16,106.18,69080.0,99.8623,99.8905,99.8059,99.8247,69080.0
2021-12-30 15:40:00,106.17,106.17,106.03,106.06,87081.0,99.8153,99.8153,99.6837,99.7119,87081.0
2021-12-30 15:50:00,106.06,106.08,105.88,105.98,226650.0,99.7119,99.7307,99.5427,99.6367,226650.0
2021-12-31 09:30:00,105.95,106.21,105.9,106.12,76749.0,99.6085,99.8529,99.5615,99.7683,76749.0
2021-12-31 09:40:00,106.12,106.14,105.87,105.91,43861.0,99.7683,99.7871,99.5333,99.5709,43861.0
2021-12-31 09:50:00,105.9,106.08,105.87,105.91,53512.0,99.5615,99.7307,99.5333,99.5709,53512.0
2021-12-31 10:00:00,105.93,106.0,105.73,105.96,49284.0,99.5897,99.6555,99.4017,99.6179,49284.0
2021-12-31 10:10:00,105.97,106.02,105.9,105.98,42327.0,99.6273,99.6743,99.5615,99.6367,42327.0
2021-12-31 10:20:00,105.98,105.98,105.88,105.97,25272.0,99.6367,99.6367,99.5427,99.6273,25272.0
2021-12-31 10:30:00,105.97,105.97,105.83,105.88,48597.0,99.6273,99.6273,99.4957,99.5427,48597.0
2021-12-31 10:40:00,105.86,105.9,105.81,105.84,33156.0,99.5239,99.5615,99.4769,99.5051,33156.0
2021-12-31 10:50:00,105.85,105.98,105.8,105.97,28905.0,99.5145,99.6367,99.4675,99.6273,28905.0
2021-12-31 11:00:00,105.98,106.0,105.86,105.94,38343.0,99.6367,99.6555,99.5239,99.5991,38343.0
2021-12-31 11:10:00,105.93,106.01,105.9,105.98,34784.0,99.5897,99.6649,99.5615,99.6367,34784.0
2021-12-31 11:20:00,105.98,106.06,105.97,106.04,12559.0,99.6367,99.7119,99.6273,99.6931,12559.0
2021-12-31 11:30:00,106.04,106.05,105.95,105.97,16733.0,99.6931,99.7025,99.6085,99.6273,16733.0
2021-12-31 11:40:00,105.98,106.03,105.96,105.97,10641.0,99.6367,99.6837,99.6179,99.6273,10641.0
2021-12-31 11:50:00,105.97,105.97,105.88,105.91,9761.0,99.6273,99.6273,99.5427,99.5709,9761.0
2021-12-31 12:00:00,105.91,105.97,105.87,105.93,16621.0,99.5709,99.6273,99.5333,99.5897,16621.0
2021-12-31 12:10:00,105.93,105.96,105.85,105.86,28623.0,99.5897,99.6179,99.5145,99.5239,28623.0
2021-12-31 12:20:00,105.85,105.91,105.83,105.87,13058.0,99.5145,99.5709,99.4957,99.5333,13058.0
2021-12-31 12:30:00,105.87,105.94,105.84,105.94,13230.0,99.5333,99.5991,99.5051,99.5991,13230.0
2021-12-31 12:40:00,105.94,105.95,105.92,105.92,11801.0,99.5991,99.6085,99.5803,99.5803,11801.0
2021-12-31 12:50:00,105.92,106.06,105.92,106.06,22679.0,99.5803,99.7119,99.5803,99.7119,22679.0
2021-12-31 13:00:00,106.06,106.09,106.03,106.06,20490.0,99.7119,99.7401,99.6837,99.7119,20490.0
2021-12-31 13:10:00,106.06,106.07,106.03,106.04,43457.0,99.7119,99.7213,99.6837,99.6931,43457.0
2021-12-31 13:20:00,106.04,106.1,106.03,106.09,68334.0,99.6931,99.7495,99.6837,99.7401,68334.0
2021-12-31 13:30:00,106.09,106.14,106.05,106.09,98176.0,99.7401,99.7871,99.7025,99.7401,98176.0
2021-12-31 13:40:00,106.09,106.1,106.04,106.07,80551.0,99.7401,99.7495,99.6931,99.7213,80551.0
2021-12-31 13:50:00,106.06,106.14,106.05,106.13,59710.0,99.7119,99.7871,99.7025,99.7777,59710.0
2021-12-31 14:00:00,106.13,106.18,106.12,106.14,121549.0,99.7777,99.8247,99.7683,99.7871,121549.0
2021-12-31 14:10:00,106.13,106.14,106.05,106.06,78192.0,99.7777,99.7871,99.7025,99.7119,78192.0
2021-12-31 14:20:00,106.06,106.1,106.04,106.09,164597.0,99.7119,99.7495,99.6931,99.7401,164597.0
2021-12-31 14:30:00,106.08,106.13,106.08,106.11,72922.0,99.7307,99.7777,99.7307,99.7589,72922.0
2021-12-31 14:40:00,106.1,106.13,106.07,106.08,77812.0,99.7495,99.7777,99.7213,99.7307,77812.0
2021-12-31 14:50:00,106.08,106.1,106.0,106.04,185460.0,99.7307,99.7495,99.6555,99.6931,185460.0
2021-12-31 15:00:00,106.04,106.13,106.04,106.07,64508.0,99.6931,99.7777,99.6931,99.7213,64508.0
2021-12-31 15:10:00,106.07,106.09,105.99,106.02,626960.0,99.7213,99.7401,99.6461,99.6743,626960.0
2021-12-31 15:20:00,106.02,106.07,105.99,106.05,241882.0,99.6743,99.7213,99.6461,99.7025,241882.0
2021-12-31 15:30:00,106.05,106.08,105.96,105.99,361215.0,99.7025,99.7307,99.6179,99.6461,361215.0
2021-12-31 15:40:00,105.99,106.07,105.98,106.0,420986.0,99.6461,99.7213,99.6367,99.6555,420986.0
2021-12-31 15:50:00,105.99,105.99,105.72,105.73,1241936.0,99.6461,99.6461,99.3923,99.4017,1241936.0
2022-01-03 09:30:00,106.12,106.27,106.1,106.18,404084.0,99.7683,99.9093,99.7495,99.8247,404084.0
2022-01-03 09:40:00,106.2,106.22,105.67,105.71,182752.0,99.8435,99.8623,99.3453,99.3829,182752.0
2022-01-03 09:50:00,105.72,105.85,105.55,105.76,138300.0,99.3923,99.5145,99.2324,99.4299,138300.0
2022-01-03 10:00:00,105.76,105.95,105.74,105.88,208651.0,99.4299,99.6085,99.4111,99.5427,208651.0
2022-01-03 10:10:00,105.91,106.09,105.9,106.04,128830.0,99.5709,99.7401,99.5615,99.6931,128830.0
2022-01-03 10:20:00,106.03,106.15,105.94,106.14,258519.0,99.6837,99.7965,99.5991,99.7871,258519.0
2022-01-03 10:30:00,106.15,106.15,105.95,106.02,155600.0,99.7965,99.7965,99.6085,99.6743,155600.0
2022-01-03 10:40:00,106.03,106.09,105.98,106.06,102443.0,99.6837,99.7401,99.6367,99.7119,102443.0
2022-01-03 10:50:00,106.06,106.07,106.0,106.05,194242.0,99.7119,99.7213,99.6555,99.7025,194242.0
2022-01-03 11:00:00,106.05,106.07,105.94,105.97,115073.0,99.7025,99.7213,99.5991,99.6273,115073.0
2022-01-03 11:10:00,105.96,105.97,105.84,105.87,299503.0,99.6179,99.6273,99.5051,99.5333,299503.0
2022-01-03 11:20:00,105.86,105.94,105.83,105.94,75054.0,99.5239,99.5991,99.4957,99.5991,75054.0
2022-01-03 11:30:00,105.94,105.94,105.76,105.76,487193.0,99.5991,99.5991,99.4299,99.4299,487193.0
2022-01-03 11:40:00,105.77,106.01,105.76,105.95,345210.0,99.4393,99.6649,99.4299,99.6085,345210.0
2022-01-03 11:50:00,105.94,105.96,105.88,105.9,170452.0,99.5991,99.6179,99.5427,99.5615,170452.0
2022-01-03 12:00:00,105.9,105.96,105.85,105.95,209828.0,99.5615,99.6179,99.5145,99.6085,209828.0
2022-01-03 12:10:00,105.96,105.97,105.88,105.95,56691.0,99.6179,99.6273,99.5427,99.6085,56691.0
2022-01-03 12:20:00,105.95,106.02,105.95,106.01,112832.0,99.6085,99.6743,99.6085,99.6649,112832.0
2022-01-03 12:30:00,106.01,106.01,105.96,105.97,86011.0,99.6649,99.6649,99.6179,99.6273,86011.0
2022-01-03 12:40:00,105.97,106.01,105.94,106.0,36206.0,99.6273,99.6649,99.5991,99.6555,36206.0
2022-01-03 12:50:00,106.0,106.03,105.96,105.97,217379.0,99.6555,99.6837,99.6179,99.6273,217379.0
2022-01-03 13:00:00,105.97,105.98,105.92,105.93,150030.0,99.6273,99.6367,99.5803,99.5897,150030.0
2022-01-03 13:10:00,105.93,106.04,105.91,106.03,102346.0,99.5897,99.6931,99.5709,99.6837,102346.0
2022-01-03 13:20:00,106.03,106.07,106.03,106.04,94799.0,99.6837,99.7213,99.6837,99.6931,94799.0
2022-01-03 13:30:00,106.05,106.07,106.01,106.04,75295.0,99.7025,99.7213,99.6649,99.6931,75295.0
2022-01-03 13:40:00,106.04,106.12,106.03,106.11,98957.0,99.6931,99.7683,99.6837,99.7589,98957.0
2022-01-03 13:50:00,106.11,106.17,106.11,106.17,86070.0,99.7589,99.8153,99.7589,99.8153,86070.0
2022-01-03 14:00:00,106.16,106.21,106.13,106.2,164341.0,99.8059,99.8529,99.7777,99.8435,164341.0
2022-01-03 14:10:00,106.2,106.23,106.18,106.2,92340.0,99.8435,99.8717,99.8247,99.8435,92340.0
2022-01-03 14:20:00,106.2,106.22,106.18,106.22,106119.0,99.8435,99.8623,99.8247,99.8623,106119.0
2022-01-03 14:30:00,106.22,106.24,106.18,106.23,188106.0,99.8623,99.8811,99.8247,99.8717,188106.0
2022-01-03 14:40:00,106.24,106.34,106.24,106.3,132451.0,99.8811,99.9751,99.8811,99.9375,132451.0
2022-01-03 14:50:00,106.3,106.32,106.25,106.26,91352.0,99.9375,99.9563,99.8905,99.8999,91352.0
2022-01-03 15:00:00,106.27,106.29,106.22,106.27,460467.0,99.9093,99.9281,99.8623,99.9093,460467.0
2022-01-03 15:10:00,106.27,106.32,106.25,106.3,147803.0,99.9093,99.9563,99.8905,99.9375,147803.0
2022-01-03 15:20:00,106.29,106.31,106.23,106.27,2064041.0,99.9281,99.9469,99.8717,99.9093,2064041.0
2022-01-03 15:30:00,106.27,106.35,106.25,106.29,196034.0,99.9093,99.9846,99.8905,99.9281,196034.0
2022-01-03 15:40:00,106.29,106.32,106.13,106.31,261150.0,99.9281,99.9563,99.7777,99.9469,261150.0
2022-01-03 15:50:00,106.32,106.36,106.2,106.32,540545.0,99.9563,99.994,99.8435,99.9563,540545.0
2022-01-04 09:30:00,106.73,106.78,106.62,106.72,180464.0,100.3418,100.3888,100.2384,100.3324,180464.0
2022-01-04 09:40:00,106.73,106.76,106.69,106.71,136749.0,100.3418,100.37,100.3042,100.323,136749.0
2022-01-04 09:50:00,106.7,106.76,106.66,106.71,157250.0,100.3136,100.37,100.276,100.323,157250.0
2022-01-04 10:00:00,106.72,106.74,106.55,106.62,151433.0,100.3324,100.3512,100.1726,100.2384,151433.0
2022-01-04 10:10:00,106.62,106.65,106.54,106.54,147429.0,100.2384,100.2666,100.1632,100.1632,147429.0
2022-01-04 10:20:00,106.55,106.7,106.54,106.7,126454.0,100.1726,100.3136,100.1632,100.3136,126454.0
2022-01-04 10:30:00,106.7,106.72,106.5,106.5,90215.0,100.3136,100.3324,100.1256,100.1256,90215.0
2022-01-04 10:40:00,106.5,106.54,106.43,106.51,203736.0,100.1256,100.1632,100.0598,100.135,203736.0
2022-01-04 10:50:00,106.51,106.52,106.3,106.31,152722.0,100.135,100.1444,99.9375,99.9469,152722.0
2022-01-04 11:00:00,106.32,106.32,106.11,106.22,141257.0,99.9563,99.9563,99.7589,99.8623,141257.0
2022-01-04 11:10:00,106.22,106.26,106.16,106.24,104045.0,99.8623,99.8999,99.8059,99.8811,104045.0
2022-01-04 11:20:00,106.23,106.24,106.08,106.16,97428.0,99.8717,99.8811,99.7307,99.8059,97428.0
2022-01-04 11:30:00,106.17,106.27,106.16,106.27,65136.0,99.8153,99.9093,99.8059,99.9093,65136.0
2022-01-04 11:40:00,106.27,106.37,106.22,106.36,60282.0,99.9093,100.0034,99.8623,99.994,60282.0
2022-01-04 11:50:00,106.36,106.37,106.28,106.29,83946.0,99.994,100.0034,99.9187,99.9281,83946.0
2022-01-04 12:00:00,106.3,106.31,106.21,106.24,85836.0,99.9375,99.9469,99.8529,99.8811,85836.0
2022-01-04 12:10:00,106.24,106.37,106.23,106.33,89114.0,99.8811,100.0034,99.8717,99.9657,89114.0
2022-01-04 12:20:00,106.32,106.34,106.29,106.3,87275.0,99.9563,99.9751,99.9281,99.9375,87275.0
2022-01-04 12:30:00,106.3,106.3,106.23,106.27,96012.0,99.9375,99.9375,99.8717,99.9093,96012.0
2022-01-04 12:40:00,106.27,106.29,106.21,106.23,94327.0,99.9093,99.9281,99.8529,99.8717,94327.0
2022-01-04 12:50:00,106.23,106.25,106.15,106.17,196093.0,99.8717,99.8905,99.7965,99.8153,196093.0
2022-01-04 13:00:00,106.17,106.24,106.13,106.19,81670.0,99.8153,99.8811,99.7777,99.8341,81670.0
2022-01-04 13:10:00,106.19,106.2,106.11,106.12,75870.0,99.8341,99.8435,99.7589,99.7683,75870.0
2022-01-04 13:20:00,106.12,106.19,106.1,106.14,87482.0,99.7683,99.8341,99.7495,99.7871,87482.0
2022-01-04 13:30:00,106.14,106.14,105.99,106.07,94291.0,99.7871,99.7871,99.6461,99.7213,94291.0
2022-01-04 13:40:00,106.06,106.07,106.02,106.04,94761.0,99.7119,99.7213,99.6743,99.6931,94761.0
2022-01-04 13:50:00,106.03,106.04,105.89,105.91,139788.0,99.6837,99.6931,99.5521,99.5709,139788.0
2022-01-04 14:00:00,105.91,106.01,105.9,105.97,104921.0,99.5709,99.6649,99.5615,99.6273,104921.0
2022-01-04 14:10:00,105.96,106.09,105.95,106.08,81488.0,99.6179,99.7401,99.6085,99.7307,81488.0
2022-01-04 14:20:00,106.08,106.09,106.04,106.07,136378.0,99.7307,99.7401,99.6931,99.7213,136378.0
2022-01-04 14:30:00,106.07,106.2,106.07,106.13,136138.0,99.7213,99.8435,99.7213,99.7777,136138.0
2022-01-04 14:40:00,106.14,106.23,106.14,106.21,131540.0,99.7871,99.8717,99.7871,99.8529,131540.0
2022-01-04 14:50:00,106.22,106.25,106.21,106.25,113888.0,99.8623,99.8905,99.8529,99.8905,113888.0
2022-01-04 15:00:00,106.25,106.32,106.24,106.3,147354.0,99.8905,99.9563,99.8811,99.9375,147354.0
2022-01-04 15:10:00,106.31,106.37,106.31,106.35,175108.0,99.9469,100.0034,99.9469,99.9846,175108.0
2022-01-04 15:20:00,106.35,106.42,106.35,106.41,214619.0,99.9846,100.0504,99.9846,100.041,214619.0
2022-01-04 15:30:00,106.41,106.42,106.35,106.39,239249.0,100.041,100.0504,99.9846,100.0222,239249.0
2022-01-04 15:40:00,106.38,106.46,106.37,106.46,389918.0,100.0128,100.088,100.0034,100.088,389918.0
2022-01-04 15:50:00,106.45,106.51,106.28,106.28,355381.0,100.0786,100.135,99.9187,99.9187,355381.0
2022-01-05 09:30:00,106.31,106.34,106.06,106.18,342023.0,99.9469,99.9751,99.7119,99.8247,342023.0
2022-01-05 09:40:00,106.18,106.34,106.18,106.24,146409.0,99.8247,99.9751,99.8247,99.8811,146409.0
2022-01-05 09:50:00,106.25,106.4,106.22,106.35,88717.0,99.8905,100.0316,99.8623,99.9846,88717.0
2022-01-05 10:00:00,106.35,106.4,106.3,106.33,102383.0,99.9846,100.0316,99.9375,99.9657,102383.0
2022-01-05 10:10:00,106.33,106.37,106.29,106.31,47734.0,99.9657,100.0034,99.9281,99.9469,47734.0
2022-01-05 10:20:00,106.32,106.44,106.3,106.39,102199.0,99.9563,100.0692,99.9375,100.0222,102199.0
2022-01-05 10:30:00,106.39,106.39,106.23,106.25,73345.0,100.0222,100.0222,99.8717,99.8905,73345.0
2022-01-05 10:40:00,106.26,106.33,106.25,106.29,51883.0,99.8999,99.9657,99.8905,99.9281,51883.0
2022-01-05 10:50:00,106.29,106.35,106.24,106.33,122339.0,99.9281,99.9846,99.8811,99.9657,122339.0
2022-01-05 11:00:00,106.33,106.36,106.24,106.26,67969.0,99.9657,99.994,99.8811,99.8999,67969.0
2022-01-05 11:10:00,106.26,106.28,106.2,106.25,84992.0,99.8999,99.9187,99.8435,99.8905,84992.0
2022-01-05 11:20:00,106.25,106.28,106.22,106.28,76925.0,99.8905,99.9187,99.8623,99.9187,76925.0
2022-01-05 11:30:00,106.29,106.31,106.18,106.23,99550.0,99.9281,99.9469,99.8247,99.8717,99550.0
2022-01-05 11:40:00,106.23,106.24,106.11,106.15,110640.0,99.8717,99.8811,99.7589,99.7965,110640.0
2022-01-05 11:50:00,106.15,106.19,106.12,106.17,100240.0,99.7965,99.8341,99.7683,99.8153,100240.0
2022-01-05 12:00:00,106.17,106.23,106.13,106.2,21509.0,99.8153,99.8717,99.7777,99.8435,21509.0
2022-01-05 12:10:00,106.2,106.26,106.2,106.25,20098.0,99.8435,99.8999,99.8435,99.8905,20098.0
2022-01-05 12:20:00,106.25,106.31,106.24,106.29,34346.0,99.8905,99.9469,99.8811,99.9281,34346.0
2022-01-05 12:30:00,106.29,106.29,106.1,106.12,118746.0,99.9281,99.9281,99.7495,99.7683,118746.0
2022-01-05 12:40:00,106.12,106.13,106.02,106.04,230908.0,99.7683,99.7777,99.6743,99.6931,230908.0
2022-01-05 12:50:00,106.05,106.07,106.01,106.02,106847.0,99.7025,99.7213,99.6649,99.6743,106847.0
2022-01-05 13:00:00,106.02,106.03,105.91,105.92,128281.0,99.6743,99.6837,99.5709,99.5803,128281.0
2022-01-05 13:10:00,105.93,106.0,105.89,105.98,68155.0,99.5897,99.6555,99.5521,99.6367,68155.0
2022-01-05 13:20:00,105.97,106.04,105.97,106.01,58042.0,99.6273,99.6931,99.6273,99.6649,58042.0
2022-01-05 13:30:00,106.0,106.04,105.98,106.02,41068.0,99.6555,99.6931,99.6367,99.6743,41068.0
2022-01-05 13:40:00,106.02,106.05,105.96,105.98,97615.0,99.6743,99.7025,99.6179,99.6367,97615.0
2022-01-05 13:50:00,105.98,106.02,105.96,106.0,70879.0,99.6367,99.6743,99.6179,99.6555,70879.0
2022-01-05 14:00:00,106.0,106.2,105.71,105.73,290531.0,99.6555,99.8435,99.3829,99.4017,290531.0
2022-01-05 14:10:00,105.74,105.75,105.48,105.5,137393.0,99.4111,99.4205,99.1666,99.1854,137393.0
2022-01-05 14:20:00,105.51,105.61,105.45,105.49,233230.0,99.1948,99.2888,99.1384,99.176,233230.0
2022-01-05 14:30:00,105.5,105.59,105.22,105.26,173233.0,99.1854,99.27,98.9222,98.9598,173233.0
2022-01-05 14:40:00,105.26,105.26,105.03,105.18,162565.0,98.9598,98.9598,98.7436,98.8846,162565.0
2022-01-05 14:50:00,105.17,105.25,105.08,105.12,170539.0,98.8752,98.9504,98.7906,98.8282,170539.0
2022-01-05 15:00:00,105.11,105.12,104.77,104.87,342285.0,98.8188,98.8282,98.4991,98.5931,342285.0
2022-01-05 15:10:00,104.87,104.99,104.83,104.9,250210.0,98.5931,98.706,98.5555,98.6213,250210.0
2022-01-05 15:20:00,104.9,104.95,104.82,104.84,352283.0,98.6213,98.6683,98.5461,98.5649,352283.0
2022-01-05 15:30:00,104.84,105.0,104.78,104.9,256762.0,98.5649,98.7154,98.5085,98.6213,256762.0
2022-01-05 15:40:00,104.91,104.95,104.69,104.7,294662.0,98.6307,98.6683,98.4239,98.4333,294662.0
2022-01-05 15:50:00,104.69,104.77,104.47,104.5,457804.0,98.4239,98.4991,98.2171,98.2453,457804.0
2022-01-06 09:30:00,104.32,104.78,104.3,104.76,385327.0,98.0761,98.5085,98.0573,98.4897,385327.0
2022-01-06 09:40:00,104.75,104.82,104.41,104.43,204088.0,98.4803,98.5461,98.1607,98.1795,204088.0
2022-01-06 09:50:00,104.44,104.52,104.12,104.18,220324.0,98.1889,98.2641,97.888,97.9444,220324.0
2022-01-06 10:00:00,104.16,104.27,103.87,103.91,196085.0,97.9256,98.029,97.653,97.6906,196085.0
2022-01-06 10:10:00,103.9,104.16,103.79,103.97,133827.0,97.6812,97.9256,97.5778,97.747,133827.0
2022-01-06 10:20:00,103.98,104.38,103.95,104.25,105358.0,97.7564,98.1325,97.7282,98.0102,105358.0
2022-01-06 10:30:00,104.22,104.56,104.22,104.5,93617.0,97.982,98.3017,97.982,98.2453,93617.0
2022-01-06 10:40:00,104.51,104.61,104.37,104.61,120998.0,98.2547,98.3487,98.1231,98.3487,120998.0
2022-01-06 10:50:00,104.61,104.65,104.46,104.48,197639.0,98.3487,98.3863,98.2077,98.2265,197639.0
2022-01-06 11:00:00,104.49,104.56,104.35,104.52,110025.0,98.2359,98.3017,98.1043,98.2641,110025.0
2022-01-06 11:10:00,104.54,104.75,104.53,104.59,137477.0,98.2829,98.4803,98.2735,98.3299,137477.0
2022-01-06 11:20:00,104.59,104.62,104.44,104.5,134939.0,98.3299,98.3581,98.1889,98.2453,134939.0
2022-01-06 11:30:00,104.5,104.56,104.37,104.48,132401.0,98.2453,98.3017,98.1231,98.2265,132401.0
2022-01-06 11:40:00,104.49,104.57,104.39,104.54,218249.0,98.2359,98.3111,98.1419,98.2829,218249.0
2022-01-06 11:50:00,104.55,104.66,104.5,104.63,125451.0,98.2923,98.3957,98.2453,98.3675,125451.0
2022-01-06 12:00:00,104.64,104.74,104.54,104.73,98280.0,98.3769,98.4709,98.2829,98.4615,98280.0
2022-01-06 12:10:00,104.73,104.73,104.6,104.63,79749.0,98.4615,98.4615,98.3393,98.3675,79749.0
2022-01-06 12:20:00,104.63,104.74,104.6,104.72,83336.0,98.3675,98.4709,98.3393,98.4521,83336.0
2022-01-06 12:30:00,104.72,104.82,104.65,104.76,115836.0,98.4521,98.5461,98.3863,98.4897,115836.0
2022-01-06 12:40:00,104.77,104.95,104.75,104.85,67282.0,98.4991,98.6683,98.4803,98.5743,67282.0
2022-01-06 12:50:00,104.85,104.85,104.69,104.7,99238.0,98.5743,98.5743,98.4239,98.4333,99238.0
2022-01-06 13:00:00,104.71,104.75,104.65,104.73,85224.0,98.4427,98.4803,98.3863,98.4615,85224.0
2022-01-06 13:10:00,104.73,104.76,104.6,104.69,83201.0,98.4615,98.4897,98.3393,98.4239,83201.0
2022-01-06 13:20:00,104.69,104.7,104.5,104.51,73380.0,98.4239,98.4333,98.2453,98.2547,73380.0
2022-01-06 13:30:00,104.51,104.57,104.45,104.51,80075.0,98.2547,98.3111,98.1983,98.2547,80075.0
2022-01-06 13:40:00,104.5,104.61,104.47,104.55,78425.0,98.2453,98.3487,98.2171,98.2923,78425.0
2022-01-06 13:50:00,104.54,104.6,104.5,104.59,73176.0,98.2829,98.3393,98.2453,98.3299,73176.0
2022-01-06 14:00:00,104.58,104.6,104.45,104.57,256926.0,98.3205,98.3393,98.1983,98.3111,256926.0
2022-01-06 14:10:00,104.57,104.69,104.48,104.51,106878.0,98.3111,98.4239,98.2265,98.2547,106878.0
2022-01-06 14:20:00,104.52,104.55,104.46,104.54,66707.0,98.2641,98.2923,98.2077,98.2829,66707.0
2022-01-06 14:30:00,104.54,104.6,104.5,104.59,83068.0,98.2829,98.3393,98.2453,98.3299,83068.0
2022-01-06 14:40:00,104.59,104.67,104.52,104.63,107686.0,98.3299,98.4051,98.2641,98.3675,107686.0
2022-01-06 14:50:00,104.63,104.67,104.57,104.63,113212.0,98.3675,98.4051,98.3111,98.3675,113212.0
2022-01-06 15:00:00,104.63,104.77,104.63,104.68,120710.0,98.3675,98.4991,98.3675,98.4145,120710.0
2022-01-06 15:10:00,104.67,104.72,104.48,104.51,144020.0,98.4051,98.4521,98.2265,98.2547,144020.0
2022-01-06 15:20:00,104.51,104.56,104.43,104.56,176261.0,98.2547,98.3017,98.1795,98.3017,176261.0
2022-01-06 15:30:00,104.55,104.58,104.35,104.39,280948.0,98.2923,98.3205,98.1043,98.1419,280948.0
2022-01-06 15:40:00,104.39,104.45,104.33,104.34,187372.0,98.1419,98.1983,98.0855,98.0949,187372.0
2022-01-06 15:50:00,104.34,104.41,104.19,104.38,330150.0,98.0949,98.1607,97.9538,98.1325,330150.0
2022-01-07 09:30:00,104.44,104.44,104.21,104.4,205026.0,98.1889,98.1889,97.9726,98.1513,205026.0
2022-01-07 09:40:00,104.4,104.72,104.32,104.57,193123.0,98.1513,98.4521,98.0761,98.3111,193123.0
2022-01-07 09:50:00,104.56,104.72,104.53,104.62,127088.0,98.3017,98.4521,98.2735,98.3581,127088.0
2022-01-07 10:00:00,104.62,104.63,104.38,104.38,75176.0,98.3581,98.3675,98.1325,98.1325,75176.0
2022-01-07 10:10:00,104.38,104.48,104.28,104.31,159609.0,98.1325,98.2265,98.0384,98.0667,159609.0
2022-01-07 10:20:00,104.3,104.36,104.22,104.27,59528.0,98.0573,98.1137,97.982,98.029,59528.0
2022-01-07 10:30:00,104.27,104.34,104.1,104.1,67497.0,98.029,98.0949,97.8692,97.8692,67497.0
2022-01-07 10:40:00,104.11,104.21,103.94,103.94,104264.0,97.8786,97.9726,97.7188,97.7188,104264.0
2022-01-07 10:50:00,103.93,103.99,103.77,103.92,119814.0,97.7094,97.7658,97.559,97.7,119814.0
2022-01-07 11:00:00,103.92,104.06,103.89,104.0,110177.0,97.7,97.8316,97.6718,97.7752,110177.0
2022-01-07 11:10:00,104.0,104.02,103.85,103.89,110221.0,97.7752,97.794,97.6342,97.6718,110221.0
2022-01-07 11:20:00,103.88,104.21,103.88,104.19,92565.0,97.6624,97.9726,97.6624,97.9538,92565.0
2022-01-07 11:30:00,104.19,104.26,104.14,104.2,128457.0,97.9538,98.0196,97.9068,97.9632,128457.0
2022-01-07 11:40:00,104.22,104.43,104.21,104.42,246252.0,97.982,98.1795,97.9726,98.1701,246252.0
2022-01-07 11:50:00,104.43,104.53,104.4,104.47,126330.0,98.1795,98.2735,98.1513,98.2171,126330.0
2022-01-07 12:00:00,104.48,104.5,104.37,104.42,98317.0,98.2265,98.2453,98.1231,98.1701,98317.0
2022-01-07 12:10:00,104.43,104.49,104.39,104.39,95076.0,98.1795,98.2359,98.1419,98.1419,95076.0
2022-01-07 12:20:00,104.39,104.39,104.32,104.38,37853.0,98.1419,98.1419,98.0761,98.1325,37853.0
2022-01-07 12:30:00,104.37,104.37,104.25,104.31,76947.0,98.1231,98.1231,98.0102,98.0667,76947.0
2022-01-07 12:40:00,104.3,104.44,104.3,104.34,53768.0,98.0573,98.1889,98.0573,98.0949,53768.0
2022-01-07 12:50:00,104.34,104.42,104.34,104.42,44162.0,98.0949,98.1701,98.0949,98.1701,44162.0
2022-01-07 13:00:00,104.38,104.45,104.34,104.43,72348.0,98.1325,98.1983,98.0949,98.1795,72348.0
2022-01-07 13:10:00,104.44,104.48,104.4,104.44,48268.0,98.1889,98.2265,98.1513,98.1889,48268.0
2022-01-07 13:20:00,104.45,104.45,104.34,104.36,46311.0,98.1983,98.1983,98.0949,98.1137,46311.0
2022-01-07 13:30:00,104.35,104.47,104.35,104.39,17693.0,98.1043,98.2171,98.1043,98.1419,17693.0
2022-01-07 13:40:00,104.4,104.44,104.38,104.38,13975.0,98.1513,98.1889,98.1325,98.1325,13975.0
2022-01-07 13:50:00,104.37,104.4,104.31,104.36,28345.0,98.1231,98.1513,98.0667,98.1137,28345.0
2022-01-07 14:00:00,104.36,104.39,104.29,104.35,67320.0,98.1137,98.1419,98.0478,98.1043,67320.0
2022-01-07 14:10:00,104.35,104.38,104.34,104.34,26629.0,98.1043,98.1325,98.0949,98.0949,26629.0
2022-01-07 14:20:00,104.33,104.33,104.2,104.3,73897.0,98.0855,98.0855,97.9632,98.0573,73897.0
2022-01-07 14:30:00,104.29,104.4,104.27,104.4,63494.0,98.0478,98.1513,98.029,98.1513,63494.0
2022-01-07 14:40:00,104.39,104.49,104.37,104.44,64654.0,98.1419,98.2359,98.1231,98.1889,64654.0
2022-01-07 14:50:00,104.44,104.5,104.41,104.46,66035.0,98.1889,98.2453,98.1607,98.2077,66035.0
2022-01-07 15:00:00,104.47,104.56,104.46,104.5,88499.0,98.2171,98.3017,98.2077,98.2453,88499.0
2022-01-07 15:10:00,104.5,104.5,104.39,104.44,26803.0,98.2453,98.2453,98.1419,98.1889,26803.0
2022-01-07 15:20:00,104.43,104.46,104.32,104.37,57982.0,98.1795,98.2077,98.0761,98.1231,57982.0
2022-01-07 15:30:00,104.37,104.47,104.34,104.42,93069.0,98.1231,98.2171,98.0949,98.1701,93069.0
2022-01-07 15:40:00,104.42,104.44,104.32,104.38,125814.0,98.1701,98.1889,98.0761,98.1325,125814.0
2022-01-07 15:50:00,104.38,104.42,104.24,104.25,211203.0,98.1325,98.1701,98.0008,98.0102,211203.0
2022-01-10 09:30:00,103.55,103.56,103.13,103.25,284919.0,97.3521,97.3615,96.9573,97.0701,284919.0
2022-01-10 09:40:00,103.25,103.29,102.97,103.02,255516.0,97.0701,97.1077,96.8069,96.8539,255516.0
2022-01-10 09:50:00,103.04,103.1,102.78,102.84,259698.0,96.8727,96.9291,96.6282,96.6846,259698.0
2022-01-10 10:00:00,102.84,102.89,102.66,102.87,138730.0,96.6846,96.7316,96.5154,96.7128,138730.0
2022-01-10 10:10:00,102.84,102.84,102.49,102.51,247988.0,96.6846,96.6846,96.3556,96.3744,247988.0
2022-01-10 10:20:00,102.51,102.66,102.51,102.62,190252.0,96.3744,96.5154,96.3744,96.4778,190252.0
2022-01-10 10:30:00,102.62,102.72,102.5,102.52,269411.0,96.4778,96.5718,96.365,96.3838,269411.0
2022-01-10 10:40:00,102.53,102.56,102.31,102.36,235719.0,96.3932,96.4214,96.1864,96.2334,235719.0
2022-01-10 10:50:00,102.35,102.55,102.32,102.51,70524.0,96.224,96.412,96.1958,96.3744,70524.0
2022-01-10 11:00:00,102.49,102.63,102.39,102.62,101186.0,96.3556,96.4872,96.2616,96.4778,101186.0
2022-01-10 11:10:00,102.62,102.88,102.59,102.85,119929.0,96.4778,96.7222,96.4496,96.694,119929.0
2022-01-10 11:20:00,102.84,103.0,102.81,102.98,277977.0,96.6846,96.8351,96.6564,96.8163,277977.0
2022-01-10 11:30:00,102.98,102.98,102.71,102.74,243310.0,96.8163,96.8163,96.5624,96.5906,243310.0
2022-01-10 11:40:00,102.73,102.79,102.63,102.75,230362.0,96.5812,96.6376,96.4872,96.6,230362.0
2022-01-10 11:50:00,102.74,102.88,102.66,102.88,265840.0,96.5906,96.7222,96.5154,96.7222,265840.0
2022-01-10 12:00:00,102.87,102.87,102.63,102.63,478384.0,96.7128,96.7128,96.4872,96.4872,478384.0
2022-01-10 12:10:00,102.62,102.76,102.62,102.64,134926.0,96.4778,96.6094,96.4778,96.4966,134926.0
2022-01-10 12:20:00,102.64,102.68,102.61,102.63,117035.0,96.4966,96.5342,96.4684,96.4872,117035.0
2022-01-10 12:30:00,102.63,102.65,102.56,102.59,139032.0,96.4872,96.506,96.4214,96.4496,139032.0
2022-01-10 12:40:00,102.59,102.76,102.56,102.66,168193.0,96.4496,96.6094,96.4214,96.5154,168193.0
2022-01-10 12:50:00,102.66,102.98,102.63,102.8,299490.0,96.5154,96.8163,96.4872,96.647,299490.0
2022-01-10 13:00:00,102.79,102.95,102.76,102.89,269274.0,96.6376,96.7881,96.6094,96.7316,269274.0
2022-01-10 13:10:00,102.89,103.01,102.88,103.01,415090.0,96.7316,96.8445,96.7222,96.8445,415090.0
2022-01-10 13:20:00,103.01,103.12,102.94,103.07,157274.0,96.8445,96.9479,96.7787,96.9009,157274.0
2022-01-10 13:30:00,103.06,103.14,103.01,103.03,175138.0,96.8915,96.9667,96.8445,96.8633,175138.0
2022-01-10 13:40:00,103.03,103.27,103.01,103.25,169899.0,96.8633,97.0889,96.8445,97.0701,169899.0
2022-01-10 13:50:00,103.25,103.38,103.21,103.32,228645.0,97.0701,97.1923,97.0325,97.1359,228645.0
2022-01-10 14:00:00,103.33,103.55,103.28,103.54,153767.0,97.1453,97.3521,97.0983,97.3427,153767.0
2022-01-10 14:10:00,103.54,103.61,103.45,103.53,196228.0,97.3427,97.4085,97.2581,97.3333,196228.0
2022-01-10 14:20:00,103.52,103.58,103.48,103.56,108878.0,97.3239,97.3803,97.2863,97.3615,108878.0
2022-01-10 14:30:00,103.57,103.68,103.51,103.6,212008.0,97.3709,97.4744,97.3145,97.3991,212008.0
2022-01-10 14:40:00,103.6,103.7,103.53,103.56,113150.0,97.3991,97.4932,97.3333,97.3615,113150.0
2022-01-10 14:50:00,103.56,103.56,103.36,103.51,122059.0,97.3615,97.3615,97.1735,97.3145,122059.0
2022-01-10 15:00:00,103.51,103.6,103.25,103.33,324815.0,97.3145,97.3991,97.0701,97.1453,324815.0
2022-01-10 15:10:00,103.34,103.48,103.26,103.4,377923.0,97.1547,97.2863,97.0795,97.2111,377923.0
2022-01-10 15:20:00,103.4,103.49,103.34,103.45,175699.0,97.2111,97.2957,97.1547,97.2581,175699.0
2022-01-10 15:30:00,103.44,103.6,103.37,103.53,209008.0,97.2487,97.3991,97.1829,97.3333,209008.0
2022-01-10 15:40:00,103.54,103.73,103.5,103.69,568190.0,97.3427,97.5214,97.3051,97.4838,568190.0
2022-01-10 15:50:00,103.69,103.97,103.64,103.92,1333264.0,97.4838,97.747,97.4368,97.7,1333264.0
2022-01-11 09:30:00,104.09,104.09,103.84,103.87,173952.0,97.8598,97.8598,97.6248,97.653,173952.0
2022-01-11 09:40:00,103.87,103.88,103.58,103.66,133433.0,97.653,97.6624,97.3803,97.4556,133433.0
2022-01-11 09:50:00,103.66,103.9,103.59,103.77,172275.0,97.4556,97.6812,97.3897,97.559,172275.0
2022-01-11 10:00:00,103.76,104.13,103.73,104.04,109651.0,97.5496,97.8974,97.5214,97.8128,109651.0
2022-01-11 10:10:00,104.01,104.13,103.93,104.06,87092.0,97.7846,97.8974,97.7094,97.8316,87092.0
2022-01-11 10:20:00,104.07,104.14,103.98,104.09,92321.0,97.841,97.9068,97.7564,97.8598,92321.0
2022-01-11 10:30:00,104.09,104.24,103.9,103.96,121317.0,97.8598,98.0008,97.6812,97.7376,121317.0
2022-01-11 10:40:00,103.95,103.96,103.73,103.81,84860.0,97.7282,97.7376,97.5214,97.5966,84860.0
2022-01-11 10:50:00,103.8,103.96,103.75,103.93,54198.0,97.5872,97.7376,97.5402,97.7094,54198.0
2022-01-11 11:00:00,103.94,104.24,103.93,104.14,111494.0,97.7188,98.0008,97.7094,97.9068,111494.0
2022-01-11 11:10:00,104.15,104.53,104.14,104.5,181906.0,97.9162,98.2735,97.9068,98.2453,181906.0
2022-01-11 11:20:00,104.53,104.57,104.41,104.54,66259.0,98.2735,98.3111,98.1607,98.2829,66259.0
2022-01-11 11:30:00,104.53,104.68,104.49,104.66,63581.0,98.2735,98.4145,98.2359,98.3957,63581.0
2022-01-11 11:40:00,104.66,104.81,104.6,104.63,66273.0,98.3957,98.5367,98.3393,98.3675,66273.0
2022-01-11 11:50:00,104.63,104.75,104.63,104.74,38100.0,98.3675,98.4803,98.3675,98.4709,38100.0
2022-01-11 12:00:00,104.75,104.78,104.7,104.76,37640.0,98.4803,98.5085,98.4333,98.4897,37640.0
2022-01-11 12:10:00,104.78,104.8,104.71,104.76,15159.0,98.5085,98.5273,98.4427,98.4897,15159.0
2022-01-11 12:20:00,104.76,104.77,104.57,104.59,26906.0,98.4897,98.4991,98.3111,98.3299,26906.0
2022-01-11 12:30:00,104.59,104.7,104.56,104.65,23466.0,98.3299,98.4333,98.3017,98.3863,23466.0
2022-01-11 12:40:00,104.65,104.73,104.64,104.69,48053.0,98.3863,98.4615,98.3769,98.4239,48053.0
2022-01-11 12:50:00,104.69,104.78,104.68,104.77,11645.0,98.4239,98.5085,98.4145,98.4991,11645.0
2022-01-11 13:00:00,104.76,104.76,104.62,104.67,24842.0,98.4897,98.4897,98.3581,98.4051,24842.0
2022-01-11 13:10:00,104.67,104.83,104.67,104.83,141475.0,98.4051,98.5555,98.4051,98.5555,141475.0
2022-01-11 13:20:00,104.83,104.91,104.83,104.85,180583.0,98.5555,98.6307,98.5555,98.5743,180583.0
2022-01-11 13:30:00,104.86,104.91,104.85,104.9,242655.0,98.5837,98.6307,98.5743,98.6213,242655.0
2022-01-11 13:40:00,104.9,104.97,104.88,104.91,260683.0,98.6213,98.6871,98.6025,98.6307,260683.0
2022-01-11 13:50:00,104.91,104.98,104.91,104.97,213440.0,98.6307,98.6965,98.6307,98.6871,213440.0
2022-01-11 14:00:00,104.97,104.98,104.85,104.88,268835.0,98.6871,98.6965,98.5743,98.6025,268835.0
2022-01-11 14:10:00,104.89,104.95,104.87,104.94,213555.0,98.6119,98.6683,98.5931,98.6589,213555.0
2022-01-11 14:20:00,104.94,104.96,104.89,104.96,335312.0,98.6589,98.6777,98.6119,98.6777,335312.0
2022-01-11 14:30:00,104.95,104.99,104.89,104.98,331270.0,98.6683,98.706,98.6119,98.6965,331270.0
2022-01-11 14:40:00,104.97,105.06,104.96,105.06,245377.0,98.6871,98.7718,98.6777,98.7718,245377.0
2022-01-11 14:50:00,105.06,105.14,105.03,105.05,262669.0,98.7718,98.847,98.7436,98.7624,262669.0
2022-01-11 15:00:00,105.06,105.19,105.05,105.14,371566.0,98.7718,98.894,98.7624,98.847,371566.0
2022-01-11 15:10:00,105.14,105.17,105.09,105.12,230588.0,98.847,98.8752,98.8,98.8282,230588.0
2022-01-11 15:20:00,105.12,105.18,105.1,105.15,307514.0,98.8282,98.8846,98.8094,98.8564,307514.0
2022-01-11 15:30:00,105.14,105.19,105.06,105.07,335118.0,98.847,98.894,98.7718,98.7812,335118.0
2022-01-11 15:40:00,105.07,105.12,105.04,105.07,356634.0,98.7812,98.8282,98.753,98.7812,356634.0
2022-01-11 15:50:00,105.07,105.2,104.97,105.18,466865.0,98.7812,98.9034,98.6871,98.8846,466865.0
2022-01-12 09:30:00,105.79,106.02,105.73,105.89,231342.0,99.4581,99.6743,99.4017,99.5521,231342.0
2022-01-12 09:40:00,105.91,105.93,105.69,105.81,132341.0,99.5709,99.5897,99.3641,99.4769,132341.0
2022-01-12 09:50:00,105.83,106.0,105.77,105.99,65870.0,99.4957,99.6555,99.4393,99.6461,65870.0
2022-01-12 10:00:00,106.0,106.04,105.85,106.03,129502.0,99.6555,99.6931,99.5145,99.6837,129502.0
2022-01-12 10:10:00,106.04,106.08,105.97,106.03,41559.0,99.6931,99.7307,99.6273,99.6837,41559.0
2022-01-12 10:20:00,106.02,106.05,105.94,105.95,57877.0,99.6743,99.7025,99.5991,99.6085,57877.0
2022-01-12 10:30:00,105.96,105.96,105.66,105.66,61890.0,99.6179,99.6179,99.3358,99.3358,61890.0
2022-01-12 10:40:00,105.66,105.74,105.51,105.6,92447.0,99.3358,99.4111,99.1948,99.2794,92447.0
2022-01-12 10:50:00,105.61,105.66,105.52,105.63,50726.0,99.2888,99.3358,99.2042,99.3076,50726.0
2022-01-12 11:00:00,105.64,105.73,105.37,105.46,91594.0,99.317,99.4017,99.0632,99.1478,91594.0
2022-01-12 11:10:00,105.48,105.51,105.3,105.45,73035.0,99.1666,99.1948,98.9974,99.1384,73035.0
2022-01-12 11:20:00,105.43,105.61,105.4,105.58,31160.0,99.1196,99.2888,99.0914,99.2606,31160.0
2022-01-12 11:30:00,105.59,105.74,105.58,105.7,23969.0,99.27,99.4111,99.2606,99.3735,23969.0
2022-01-12 11:40:00,105.71,105.8,105.67,105.69,60571.0,99.3829,99.4675,99.3453,99.3641,60571.0
2022-01-12 11:50:00,105.69,105.78,105.67,105.72,20547.0,99.3641,99.4487,99.3453,99.3923,20547.0
2022-01-12 12:00:00,105.73,105.77,105.6,105.66,31764.0,99.4017,99.4393,99.2794,99.3358,31764.0
2022-01-12 12:10:00,105.66,105.77,105.61,105.75,31731.0,99.3358,99.4393,99.2888,99.4205,31731.0
2022-01-12 12:20:00,105.74,105.81,105.72,105.74,51800.0,99.4111,99.4769,99.3923,99.4111,51800.0
2022-01-12 12:30:00,105.75,105.87,105.74,105.78,25533.0,99.4205,99.5333,99.4111,99.4487,25533.0
2022-01-12 12:40:00,105.81,105.83,105.77,105.82,15633.0,99.4769,99.4957,99.4393,99.4863,15633.0
2022-01-12 12:50:00,105.84,105.94,105.83,105.92,17022.0,99.5051,99.5991,99.4957,99.5803,17022.0
2022-01-12 13:00:00,105.91,105.91,105.83,105.87,77386.0,99.5709,99.5709,99.4957,99.5333,77386.0
2022-01-12 13:10:00,105.87,105.9,105.73,105.78,48467.0,99.5333,99.5615,99.4017,99.4487,48467.0
2022-01-12 13:20:00,105.78,105.82,105.72,105.76,32472.0,99.4487,99.4863,99.3923,99.4299,32472.0
2022-01-12 13:30:00,105.74,105.79,105.7,105.74,38318.0,99.4111,99.4581,99.3735,99.4111,38318.0
2022-01-12 13:40:00,105.74,105.8,105.73,105.75,55573.0,99.4111,99.4675,99.4017,99.4205,55573.0
2022-01-12 13:50:00,105.74,105.75,105.64,105.66,95291.0,99.4111,99.4205,99.317,99.3358,95291.0
2022-01-12 14:00:00,105.65,105.67,105.56,105.62,118970.0,99.3264,99.3453,99.2418,99.2982,118970.0
2022-01-12 14:10:00,105.61,105.71,105.6,105.69,45171.0,99.2888,99.3829,99.2794,99.3641,45171.0
2022-01-12 14:20:00,105.69,105.82,105.69,105.81,35117.0,99.3641,99.4863,99.3641,99.4769,35117.0
2022-01-12 14:30:00,105.81,105.82,105.7,105.77,73346.0,99.4769,99.4863,99.3735,99.4393,73346.0
2022-01-12 14:40:00,105.76,105.77,105.67,105.74,139840.0,99.4299,99.4393,99.3453,99.4111,139840.0
2022-01-12 14:50:00,105.75,105.8,105.75,105.78,51711.0,99.4205,99.4675,99.4205,99.4487,51711.0
2022-01-12 15:00:00,105.78,105.81,105.63,105.63,258324.0,99.4487,99.4769,99.3076,99.3076,258324.0
2022-01-12 15:10:00,105.64,105.76,105.63,105.7,184031.0,99.317,99.4299,99.3076,99.3735,184031.0
2022-01-12 15:20:00,105.71,105.76,105.64,105.72,142596.0,99.3829,99.4299,99.317,99.3923,142596.0
2022-01-12 15:30:00,105.71,105.76,105.65,105.68,235091.0,99.3829,99.4299,99.3264,99.3547,235091.0
2022-01-12 15:40:00,105.68,105.86,105.66,105.79,225779.0,99.3547,99.5239,99.3358,99.4581,225779.0
2022-01-12 15:50:00,105.8,105.93,105.76,105.8,240216.0,99.4675,99.5897,99.4299,99.4675,240216.0
2022-01-13 09:30:00,106.04,106.07,105.9,106.04,265678.0,99.6931,99.7213,99.5615,99.6931,265678.0
2022-01-13 09:40:00,106.05,106.08,105.94,106.01,135624.0,99.7025,99.7307,99.5991,99.6649,135624.0
2022-01-13 09:50:00,106.0,106.12,105.97,106.03,125134.0,99.6555,99.7683,99.6273,99.6837,125134.0
2022-01-13 10:00:00,106.05,106.05,105.83,105.84,54004.0,99.7025,99.7025,99.4957,99.5051,54004.0
2022-01-13 10:10:00,105.83,105.83,105.61,105.64,61164.0,99.4957,99.4957,99.2888,99.317,61164.0
2022-01-13 10:20:00,105.64,105.69,105.6,105.69,68246.0,99.317,99.3641,99.2794,99.3641,68246.0
2022-01-13 10:30:00,105.68,105.72,105.48,105.53,65550.0,99.3547,99.3923,99.1666,99.2136,65550.0
2022-01-13 10:40:00,105.53,105.57,105.46,105.5,185799.0,99.2136,99.2512,99.1478,99.1854,185799.0
2022-01-13 10:50:00,105.48,105.48,105.26,105.43,131782.0,99.1666,99.1666,98.9598,99.1196,131782.0
2022-01-13 11:00:00,105.43,105.51,105.35,105.47,195684.0,99.1196,99.1948,99.0444,99.1572,195684.0
2022-01-13 11:10:00,105.45,105.48,105.36,105.44,105324.0,99.1384,99.1666,99.0538,99.129,105324.0
2022-01-13 11:20:00,105.44,105.69,105.42,105.68,64296.0,99.129,99.3641,99.1102,99.3547,64296.0
2022-01-13 11:30:00,105.68,105.77,105.63,105.75,82252.0,99.3547,99.4393,99.3076,99.4205,82252.0
2022-01-13 11:40:00,105.76,105.78,105.71,105.72,33886.0,99.4299,99.4487,99.3829,99.3923,33886.0
2022-01-13 11:50:00,105.71,105.75,105.66,105.68,57646.0,99.3829,99.4205,99.3358,99.3547,57646.0
2022-01-13 12:00:00,105.68,105.68,105.48,105.52,51047.0,99.3547,99.3547,99.1666,99.2042,51047.0
2022-01-13 12:10:00,105.53,105.53,105.11,105.15,249044.0,99.2136,99.2136,98.8188,98.8564,249044.0
2022-01-13 12:20:00,105.15,105.15,104.97,105.06,131924.0,98.8564,98.8564,98.6871,98.7718,131924.0
2022-01-13 12:30:00,105.07,105.22,104.97,105.18,143677.0,98.7812,98.9222,98.6871,98.8846,143677.0
2022-01-13 12:40:00,105.18,105.18,104.92,104.96,75908.0,98.8846,98.8846,98.6401,98.6777,75908.0
2022-01-13 12:50:00,104.95,105.09,104.93,105.09,77933.0,98.6683,98.8,98.6495,98.8,77933.0
2022-01-13 13:00:00,105.08,105.23,104.96,105.19,147747.0,98.7906,98.9316,98.6777,98.894,147747.0
2022-01-13 13:10:00,105.18,105.23,105.1,105.16,58069.0,98.8846,98.9316,98.8094,98.8658,58069.0
2022-01-13 13:20:00,105.17,105.29,105.14,105.23,87773.0,98.8752,98.988,98.847,98.9316,87773.0
2022-01-13 13:30:00,105.22,105.23,105.09,105.18,67228.0,98.9222,98.9316,98.8,98.8846,67228.0
2022-01-13 13:40:00,105.17,105.2,105.11,105.2,45690.0,98.8752,98.9034,98.8188,98.9034,45690.0
2022-01-13 13:50:00,105.19,105.28,105.15,105.27,110303.0,98.894,98.9786,98.8564,98.9692,110303.0
2022-01-13 14:00:00,105.27,105.37,105.23,105.31,91175.0,98.9692,99.0632,98.9316,99.0068,91175.0
2022-01-13 14:10:00,105.31,105.31,105.06,105.13,105540.0,99.0068,99.0068,98.7718,98.8376,105540.0
2022-01-13 14:20:00,105.13,105.15,105.04,105.05,67890.0,98.8376,98.8564,98.753,98.7624,67890.0
2022-01-13 14:30:00,105.06,105.07,104.93,104.94,71250.0,98.7718,98.7812,98.6495,98.6589,71250.0
2022-01-13 14:40:00,104.94,105.03,104.93,104.94,74133.0,98.6589,98.7436,98.6495,98.6589,74133.0
2022-01-13 14:50:00,104.93,105.07,104.93,105.04,96233.0,98.6495,98.7812,98.6495,98.753,96233.0
2022-01-13 15:00:00,105.04,105.04,104.79,104.8,95121.0,98.753,98.753,98.5179,98.5273,95121.0
2022-01-13 15:10:00,104.8,104.82,104.68,104.79,85425.0,98.5273,98.5461,98.4145,98.5179,85425.0
2022-01-13 15:20:00,104.8,104.82,104.68,104.79,235907.0,98.5273,98.5461,98.4145,98.5179,235907.0
2022-01-13 15:30:00,104.79,104.85,104.59,104.61,164245.0,98.5179,98.5743,98.3299,98.3487,164245.0
2022-01-13 15:40:00,104.61,104.67,104.45,104.49,325526.0,98.3487,98.4051,98.1983,98.2359,325526.0
2022-01-13 15:50:00,104.48,104.5,104.29,104.5,424899.0,98.2265,98.2453,98.0478,98.2453,424899.0
2022-01-14 09:30:00,103.9,104.25,103.79,104.15,237452.0,97.6812,98.0102,97.5778,97.9162,237452.0
2022-01-14 09:40:00,104.18,104.39,104.09,104.17,148283.0,97.9444,98.1419,97.8598,97.935,148283.0
2022-01-14 09:50:00,104.17,104.49,104.14,104.47,331176.0,97.935,98.2359,97.9068,98.2171,331176.0
2022-01-14 10:00:00,104.48,104.51,104.14,104.35,264387.0,98.2265,98.2547,97.9068,98.1043,264387.0
2022-01-14 10:10:00,104.34,104.51,104.24,104.48,167129.0,98.0949,98.2547,98.0008,98.2265,167129.0
2022-01-14 10:20:00,104.48,104.48,104.12,104.21,128402.0,98.2265,98.2265,97.888,97.9726,128402.0
2022-01-14 10:30:00,104.2,104.21,104.0,104.07,106317.0,97.9632,97.9726,97.7752,97.841,106317.0
2022-01-14 10:40:00,104.06,104.13,103.95,104.09,210174.0,97.8316,97.8974,97.7282,97.8598,210174.0
2022-01-14 10:50:00,104.09,104.11,103.93,104.01,137835.0,97.8598,97.8786,97.7094,97.7846,137835.0
2022-01-14 11:00:00,104.06,104.2,103.83,103.84,396022.0,97.8316,97.9632,97.6154,97.6248,396022.0
2022-01-14 11:10:00,103.86,103.89,103.73,103.77,145839.0,97.6436,97.6718,97.5214,97.559,145839.0
2022-01-14 11:20:00,103.76,103.95,103.74,103.84,135242.0,97.5496,97.7282,97.5308,97.6248,135242.0
2022-01-14 11:30:00,103.84,104.0,103.77,103.98,160214.0,97.6248,97.7752,97.559,97.7564,160214.0
2022-01-14 11:40:00,103.97,104.15,103.92,104.09,163916.0,97.747,97.9162,97.7,97.8598,163916.0
2022-01-14 11:50:00,104.11,104.13,104.05,104.07,118901.0,97.8786,97.8974,97.8222,97.841,118901.0
2022-01-14 12:00:00,104.07,104.1,103.97,104.06,100137.0,97.841,97.8692,97.747,97.8316,100137.0
2022-01-14 12:10:00,104.03,104.11,103.95,103.99,61204.0,97.8034,97.8786,97.7282,97.7658,61204.0
2022-01-14 12:20:00,103.98,103.98,103.86,103.95,46974.0,97.7564,97.7564,97.6436,97.7282,46974.0
2022-01-14 12:30:00,103.94,104.02,103.91,103.95,34910.0,97.7188,97.794,97.6906,97.7282,34910.0
2022-01-14 12:40:00,103.94,103.94,103.69,103.72,57469.0,97.7188,97.7188,97.4838,97.512,57469.0
2022-01-14 12:50:00,103.73,103.75,103.61,103.62,117292.0,97.5214,97.5402,97.4085,97.418,117292.0
2022-01-14 13:00:00,103.61,103.71,103.59,103.63,76584.0,97.4085,97.5026,97.3897,97.4274,76584.0
2022-01-14 13:10:00,103.62,103.71,103.56,103.67,91938.0,97.418,97.5026,97.3615,97.465,91938.0
2022-01-14 13:20:00,103.66,103.66,103.51,103.58,103806.0,97.4556,97.4556,97.3145,97.3803,103806.0
2022-01-14 13:30:00,103.6,103.67,103.52,103.6,74261.0,97.3991,97.465,97.3239,97.3991,74261.0
2022-01-14 13:40:00,103.6,103.74,103.58,103.71,76308.0,97.3991,97.5308,97.3803,97.5026,76308.0
2022-01-14 13:50:00,103.71,103.94,103.7,103.9,76855.0,97.5026,97.7188,97.4932,97.6812,76855.0
2022-01-14 14:00:00,103.91,104.03,103.85,103.89,145160.0,97.6906,97.8034,97.6342,97.6718,145160.0
2022-01-14 14:10:00,103.89,103.96,103.82,103.92,57630.0,97.6718,97.7376,97.606,97.7,57630.0
2022-01-14 14:20:00,103.93,104.01,103.8,103.82,61346.0,97.7094,97.7846,97.5872,97.606,61346.0
2022-01-14 14:30:00,103.82,104.11,103.82,104.06,96976.0,97.606,97.8786,97.606,97.8316,96976.0
2022-01-14 14:40:00,104.05,104.07,103.95,104.03,80128.0,97.8222,97.841,97.7282,97.8034,80128.0
2022-01-14 14:50:00,104.03,104.09,103.99,103.99,59408.0,97.8034,97.8598,97.7658,97.7658,59408.0
2022-01-14 15:00:00,104.01,104.17,104.0,104.03,112915.0,97.7846,97.935,97.7752,97.8034,112915.0
2022-01-14 15:10:00,104.04,104.28,104.02,104.25,116960.0,97.8128,98.0384,97.794,98.0102,116960.0
2022-01-14 15:20:00,104.25,104.36,104.23,104.26,112721.0,98.0102,98.1137,97.9914,98.0196,112721.0
2022-01-14 15:30:00,104.27,104.42,104.27,104.37,274878.0,98.029,98.1701,98.029,98.1231,274878.0
2022-01-14 15:40:00,104.37,104.47,104.3,104.38,226994.0,98.1231,98.2171,98.0573,98.1325,226994.0
2022-01-14 15:50:00,104.38,104.5,104.36,104.41,397138.0,98.1325,98.2453,98.1137,98.1607,397138.0
2022-01-18 09:30:00,103.26,103.27,102.9,102.99,225671.0,97.0795,97.0889,96.741,96.8257,225671.0
2022-01-18 09:40:00,102.99,103.2,102.86,103.01,193970.0,96.8257,97.0231,96.7034,96.8445,193970.0
2022-01-18 09:50:00,103.0,103.09,102.9,103.06,157124.0,96.8351,96.9197,96.741,96.8915,157124.0
2022-01-18 10:00:00,103.06,103.28,102.93,103.26,301301.0,96.8915,97.0983,96.7693,97.0795,301301.0
2022-01-18 10:10:00,103.26,103.37,103.13,103.15,301556.0,97.0795,97.1829,96.9573,96.9761,301556.0
2022-01-18 10:20:00,103.15,103.28,103.07,103.28,222396.0,96.9761,97.0983,96.9009,97.0983,222396.0
2022-01-18 10:30:00,103.26,103.26,102.95,102.98,239637.0,97.0795,97.0795,96.7881,96.8163,239637.0
2022-01-18 10:40:00,102.99,103.18,102.97,103.07,148526.0,96.8257,97.0043,96.8069,96.9009,148526.0
2022-01-18 10:50:00,103.08,103.08,102.93,102.97,149525.0,96.9103,96.9103,96.7693,96.8069,149525.0
2022-01-18 11:00:00,102.97,103.03,102.84,102.91,152768.0,96.8069,96.8633,96.6846,96.7504,152768.0
2022-01-18 11:10:00,102.91,103.04,102.87,103.02,120370.0,96.7504,96.8727,96.7128,96.8539,120370.0
2022-01-18 11:20:00,103.0,103.0,102.88,102.9,123023.0,96.8351,96.8351,96.7222,96.741,123023.0
2022-01-18 11:30:00,102.89,102.97,102.73,102.96,150231.0,96.7316,96.8069,96.5812,96.7975,150231.0
2022-01-18 11:40:00,102.96,103.06,102.93,103.05,62190.0,96.7975,96.8915,96.7693,96.8821,62190.0
2022-01-18 11:50:00,103.05,103.15,103.02,103.05,159890.0,96.8821,96.9761,96.8539,96.8821,159890.0
2022-01-18 12:00:00,103.04,103.07,102.78,102.83,212174.0,96.8727,96.9009,96.6282,96.6752,212174.0
2022-01-18 12:10:00,102.84,102.96,102.79,102.92,85785.0,96.6846,96.7975,96.6376,96.7598,85785.0
2022-01-18 12:20:00,102.91,102.93,102.73,102.79,124523.0,96.7504,96.7693,96.5812,96.6376,124523.0
2022-01-18 12:30:00,102.78,102.79,102.66,102.71,161182.0,96.6282,96.6376,96.5154,96.5624,161182.0
2022-01-18 12:40:00,102.71,102.78,102.56,102.58,110814.0,96.5624,96.6282,96.4214,96.4402,110814.0
2022-01-18 12:50:00,102.58,102.65,102.53,102.54,149738.0,96.4402,96.506,96.3932,96.4026,149738.0
2022-01-18 13:00:00,102.53,102.56,102.46,102.55,124606.0,96.3932,96.4214,96.3274,96.412,124606.0
2022-01-18 13:10:00,102.54,102.68,102.52,102.64,67541.0,96.4026,96.5342,96.3838,96.4966,67541.0
2022-01-18 13:20:00,102.64,102.64,102.48,102.56,74046.0,96.4966,96.4966,96.3462,96.4214,74046.0
2022-01-18 13:30:00,102.54,102.67,102.5,102.66,110177.0,96.4026,96.5248,96.365,96.5154,110177.0
2022-01-18 13:40:00,102.65,102.79,102.64,102.68,131127.0,96.506,96.6376,96.4966,96.5342,131127.0
2022-01-18 13:50:00,102.68,102.81,102.65,102.78,117100.0,96.5342,96.6564,96.506,96.6282,117100.0
2022-01-18 14:00:00,102.78,102.87,102.78,102.82,159667.0,96.6282,96.7128,96.6282,96.6658,159667.0
2022-01-18 14:10:00,102.83,102.89,102.78,102.88,92323.0,96.6752,96.7316,96.6282,96.7222,92323.0
2022-01-18 14:20:00,102.87,102.87,102.7,102.81,232516.0,96.7128,96.7128,96.553,96.6564,232516.0
2022-01-18 14:30:00,102.8,103.01,102.8,102.97,75691.0,96.647,96.8445,96.647,96.8069,75691.0
2022-01-18 14:40:00,102.97,103.06,102.93,103.05,91416.0,96.8069,96.8915,96.7693,96.8821,91416.0
2022-01-18 14:50:00,103.06,103.16,103.06,103.07,101672.0,96.8915,96.9855,96.8915,96.9009,101672.0
2022-01-18 15:00:00,103.07,103.09,102.92,102.96,166518.0,96.9009,96.9197,96.7598,96.7975,166518.0
2022-01-18 15:10:00,102.95,103.0,102.67,102.73,185336.0,96.7881,96.8351,96.5248,96.5812,185336.0
2022-01-18 15:20:00,102.72,102.82,102.7,102.78,125438.0,96.5718,96.6658,96.553,96.6282,125438.0
2022-01-18 15:30:00,102.77,102.81,102.64,102.69,184035.0,96.6188,96.6564,96.4966,96.5436,184035.0
2022-01-18 15:40:00,102.68,102.69,102.52,102.67,293035.0,96.5342,96.5436,96.3838,96.5248,293035.0
2022-01-18 15:50:00,102.68,102.78,102.45,102.69,355282.0,96.5342,96.6282,96.318,96.5436,355282.0
2022-01-19 09:30:00,103.11,103.38,103.03,103.33,403526.0,96.9385,97.1923,96.8633,97.1453,403526.0
2022-01-19 09:40:00,103.34,103.41,103.11,103.2,205200.0,97.1547,97.2205,96.9385,97.0231,205200.0
2022-01-19 09:50:00,103.2,103.38,103.12,103.36,144150.0,97.0231,97.1923,96.9479,97.1735,144150.0
2022-01-19 10:00:00,103.36,103.36,103.11,103.15,128880.0,97.1735,97.1735,96.9385,96.9761,128880.0
2022-01-19 10:10:00,103.15,103.25,102.98,103.05,87977.0,96.9761,97.0701,96.8163,96.8821,87977.0
2022-01-19 10:20:00,103.06,103.08,102.78,102.79,91081.0,96.8915,96.9103,96.6282,96.6376,91081.0
2022-01-19 10:30:00,102.8,102.84,102.63,102.63,205904.0,96.647,96.6846,96.4872,96.4872,205904.0
2022-01-19 10:40:00,102.63,102.68,102.54,102.56,98152.0,96.4872,96.5342,96.4026,96.4214,98152.0
2022-01-19 10:50:00,102.57,102.76,102.57,102.74,129486.0,96.4308,96.6094,96.4308,96.5906,129486.0
2022-01-19 11:00:00,102.73,102.81,102.65,102.72,104215.0,96.5812,96.6564,96.506,96.5718,104215.0
2022-01-19 11:10:00,102.71,102.71,102.49,102.56,108139.0,96.5624,96.5624,96.3556,96.4214,108139.0
2022-01-19 11:20:00,102.55,102.66,102.47,102.63,93088.0,96.412,96.5154,96.3368,96.4872,93088.0
2022-01-19 11:30:00,102.65,102.75,102.52,102.66,126691.0,96.506,96.6,96.3838,96.5154,126691.0
2022-01-19 11:40:00,102.6,102.77,102.55,102.75,73793.0,96.459,96.6188,96.412,96.6,73793.0
2022-01-19 11:50:00,102.74,102.9,102.72,102.88,78311.0,96.5906,96.741,96.5718,96.7222,78311.0
2022-01-19 12:00:00,102.88,103.02,102.88,103.01,74658.0,96.7222,96.8539,96.7222,96.8445,74658.0
2022-01-19 12:10:00,103.0,103.14,103.0,103.03,65375.0,96.8351,96.9667,96.8351,96.8633,65375.0
2022-01-19 12:20:00,103.05,103.17,103.03,103.16,62062.0,96.8821,96.9949,96.8633,96.9855,62062.0
2022-01-19 12:30:00,103.18,103.2,103.02,103.02,82217.0,97.0043,97.0231,96.8539,96.8539,82217.0
2022-01-19 12:40:00,103.03,103.14,102.96,103.08,53082.0,96.8633,96.9667,96.7975,96.9103,53082.0
2022-01-19 12:50:00,103.09,103.19,103.02,103.16,65279.0,96.9197,97.0137,96.8539,96.9855,65279.0
2022-01-19 13:00:00,103.17,103.18,103.01,103.1,97492.0,96.9949,97.0043,96.8445,96.9291,97492.0
2022-01-19 13:10:00,103.1,103.17,103.09,103.11,55663.0,96.9291,96.9949,96.9197,96.9385,55663.0
2022-01-19 13:20:00,103.11,103.12,102.96,102.96,80532.0,96.9385,96.9479,96.7975,96.7975,80532.0
2022-01-19 13:30:00,102.98,103.04,102.88,102.91,62236.0,96.8163,96.8727,96.7222,96.7504,62236.0
2022-01-19 13:40:00,102.9,102.94,102.87,102.88,71743.0,96.741,96.7787,96.7128,96.7222,71743.0
2022-01-19 13:50:00,102.88,102.97,102.81,102.88,90663.0,96.7222,96.8069,96.6564,96.7222,90663.0
2022-01-19 14:00:00,102.88,102.92,102.64,102.68,149911.0,96.7222,96.7598,96.4966,96.5342,149911.0
2022-01-19 14:10:00,102.67,102.71,102.58,102.63,78054.0,96.5248,96.5624,96.4402,96.4872,78054.0
2022-01-19 14:20:00,102.64,102.64,102.49,102.5,91106.0,96.4966,96.4966,96.3556,96.365,91106.0
2022-01-19 14:30:00,102.5,102.61,102.46,102.54,149302.0,96.365,96.4684,96.3274,96.4026,149302.0
2022-01-19 14:40:00,102.55,102.73,102.54,102.61,91865.0,96.412,96.5812,96.4026,96.4684,91865.0
2022-01-19 14:50:00,102.61,102.78,102.59,102.68,75235.0,96.4684,96.6282,96.4496,96.5342,75235.0
2022-01-19 15:00:00,102.67,102.71,102.58,102.65,124713.0,96.5248,96.5624,96.4402,96.506,124713.0
2022-01-19 15:10:00,102.66,102.82,102.64,102.7,117072.0,96.5154,96.6658,96.4966,96.553,117072.0
2022-01-19 15:20:00,102.7,102.74,102.52,102.53,248286.0,96.553,96.5906,96.3838,96.3932,248286.0
2022-01-19 15:30:00,102.53,102.55,102.37,102.38,188478.0,96.3932,96.412,96.2428,96.2522,188478.0
2022-01-19 15:40:00,102.37,102.5,102.36,102.41,295857.0,96.2428,96.365,96.2334,96.2804,295857.0
2022-01-19 15:50:00,102.41,102.41,102.0,102.09,580659.0,96.2804,96.2804,95.8949,95.9795,580659.0
2022-01-20 09:30:00,102.63,102.87,102.62,102.69,156102.0,96.4872,96.7128,96.4778,96.5436,156102.0
2022-01-20 09:40:00,102.69,102.92,102.64,102.9,88808.0,96.5436,96.7598,96.4966,96.741,88808.0
2022-01-20 09:50:00,102.91,103.19,102.85,103.15,133001.0,96.7504,97.0137,96.694,96.9761,133001.0
2022-01-20 10:00:00,103.16,103.22,103.06,103.14,170010.0,96.9855,97.0419,96.8915,96.9667,170010.0
2022-01-20 10:10:00,103.15,103.19,102.93,102.93,110903.0,96.9761,97.0137,96.7693,96.7693,110903.0
2022-01-20 10:20:00,102.94,103.14,102.93,103.12,93338.0,96.7787,96.9667,96.7693,96.9479,93338.0
2022-01-20 10:30:00,103.14,103.34,103.14,103.3,109188.0,96.9667,97.1547,96.9667,97.1171,109188.0
2022-01-20 10:40:00,103.31,103.46,103.3,103.46,72664.0,97.1265,97.2675,97.1171,97.2675,72664.0
2022-01-20 10:50:00,103.46,103.5,103.43,103.48,58936.0,97.2675,97.3051,97.2393,97.2863,58936.0
2022-01-20 11:00:00,103.48,103.58,103.47,103.51,63521.0,97.2863,97.3803,97.2769,97.3145,63521.0
2022-01-20 11:10:00,103.51,103.51,103.36,103.41,63439.0,97.3145,97.3145,97.1735,97.2205,63439.0
2022-01-20 11:20:00,103.4,103.43,103.28,103.42,69602.0,97.2111,97.2393,97.0983,97.2299,69602.0
2022-01-20 11:30:00,103.41,103.47,103.39,103.45,56503.0,97.2205,97.2769,97.2017,97.2581,56503.0
2022-01-20 11:40:00,103.45,103.45,103.24,103.33,117364.0,97.2581,97.2581,97.0607,97.1453,117364.0
2022-01-20 11:50:00,103.34,103.42,103.33,103.35,107455.0,97.1547,97.2299,97.1453,97.1641,107455.0
2022-01-20 12:00:00,103.36,103.41,103.3,103.31,91543.0,97.1735,97.2205,97.1171,97.1265,91543.0
2022-01-20 12:10:00,103.3,103.35,103.24,103.24,42832.0,97.1171,97.1641,97.0607,97.0607,42832.0
2022-01-20 12:20:00,103.23,103.35,103.23,103.35,36842.0,97.0513,97.1641,97.0513,97.1641,36842.0
2022-01-20 12:30:00,103.34,103.41,103.31,103.34,32812.0,97.1547,97.2205,97.1265,97.1547,32812.0
2022-01-20 12:40:00,103.34,103.39,103.29,103.3,60664.0,97.1547,97.2017,97.1077,97.1171,60664.0
2022-01-20 12:50:00,103.28,103.28,103.14,103.18,45832.0,97.0983,97.0983,96.9667,97.0043,45832.0
2022-01-20 13:00:00,103.17,103.17,102.95,102.97,86510.0,96.9949,96.9949,96.7881,96.8069,86510.0
2022-01-20 13:10:00,102.96,103.07,102.92,103.0,46746.0,96.7975,96.9009,96.7598,96.8351,46746.0
2022-01-20 13:20:00,103.0,103.07,102.98,102.99,57949.0,96.8351,96.9009,96.8163,96.8257,57949.0
2022-01-20 13:30:00,102.99,103.01,102.91,103.01,53937.0,96.8257,96.8445,96.7504,96.8445,53937.0
2022-01-20 13:40:00,103.01,103.05,102.92,102.97,53106.0,96.8445,96.8821,96.7598,96.8069,53106.0
2022-01-20 13:50:00,102.97,103.03,102.88,102.9,94382.0,96.8069,96.8633,96.7222,96.741,94382.0
2022-01-20 14:00:00,102.91,103.14,102.91,103.09,1471774.0,96.7504,96.9667,96.7504,96.9197,1471774.0
2022-01-20 14:10:00,103.1,103.12,102.71,102.79,223030.0,96.9291,96.9479,96.5624,96.6376,223030.0
2022-01-20 14:20:00,102.79,102.83,102.68,102.69,227938.0,96.6376,96.6752,96.5342,96.5436,227938.0
2022-01-20 14:30:00,102.69,102.69,102.51,102.56,818348.0,96.5436,96.5436,96.3744,96.4214,818348.0
2022-01-20 14:40:00,102.56,102.57,102.42,102.54,509152.0,96.4214,96.4308,96.2898,96.4026,509152.0
2022-01-20 14:50:00,102.52,102.58,102.46,102.48,66119.0,96.3838,96.4402,96.3274,96.3462,66119.0
2022-01-20 15:00:00,102.48,102.58,102.18,102.22,124381.0,96.3462,96.4402,96.0641,96.1017,124381.0
2022-01-20 15:10:00,102.22,102.3,102.1,102.23,98029.0,96.1017,96.177,95.9889,96.1111,98029.0
2022-01-20 15:20:00,102.22,102.23,101.91,101.98,342224.0,96.1017,96.1111,95.8103,95.8761,342224.0
2022-01-20 15:30:00,101.95,102.0,101.64,101.72,425299.0,95.8479,95.8949,95.5565,95.6317,425299.0
2022-01-20 15:40:00,101.75,101.8,101.48,101.48,363978.0,95.6599,95.7069,95.406,95.406,363978.0
2022-01-20 15:50:00,101.47,101.6,101.18,101.29,444553.0,95.3966,95.5189,95.124,95.2274,444553.0
2022-01-21 09:30:00,100.93,101.17,100.86,100.93,165394.0,94.889,95.1146,94.8231,94.889,165394.0
2022-01-21 09:40:00,100.94,101.01,100.6,100.91,139578.0,94.8984,94.9642,94.5787,94.8702,139578.0
2022-01-21 09:50:00,100.9,100.96,100.52,100.63,91628.0,94.8608,94.9172,94.5035,94.6069,91628.0
2022-01-21 10:00:00,100.62,100.74,100.41,100.45,139748.0,94.5975,94.7103,94.4001,94.4377,139748.0
2022-01-21 10:10:00,100.45,100.45,100.18,100.2,208106.0,94.4377,94.4377,94.1838,94.2027,208106.0
2022-01-21 10:20:00,100.2,100.52,99.97,100.35,132975.0,94.2027,94.5035,93.9864,94.3437,132975.0
2022-01-21 10:30:00,100.38,100.97,100.29,100.66,309505.0,94.3719,94.9266,94.2873,94.6351,309505.0
2022-01-21 10:40:00,100.67,100.91,100.55,100.9,479415.0,94.6445,94.8702,94.5317,94.8608,479415.0
2022-01-21 10:50:00,100.9,101.17,100.87,100.98,734982.0,94.8608,95.1146,94.8325,94.936,734982.0
2022-01-21 11:00:00,100.98,101.17,100.81,101.12,367966.0,94.936,95.1146,94.7761,95.0676,367966.0
2022-01-21 11:10:00,101.12,101.13,100.9,101.05,347232.0,95.0676,95.077,94.8608,95.0018,347232.0
2022-01-21 11:20:00,101.06,101.32,100.99,101.18,327586.0,95.0112,95.2556,94.9454,95.124,327586.0
2022-01-21 11:30:00,101.18,101.18,100.75,100.77,390285.0,95.124,95.124,94.7197,94.7385,390285.0
2022-01-21 11:40:00,100.77,100.8,100.54,100.62,348282.0,94.7385,94.7667,94.5223,94.5975,348282.0
2022-01-21 11:50:00,100.64,100.7,100.47,100.67,367926.0,94.6163,94.6727,94.4565,94.6445,367926.0
2022-01-21 12:00:00,100.66,100.78,100.53,100.64,162958.0,94.6351,94.7479,94.5129,94.6163,162958.0
2022-01-21 12:10:00,100.62,100.66,100.39,100.44,154905.0,94.5975,94.6351,94.3813,94.4283,154905.0
2022-01-21 12:20:00,100.43,100.63,100.35,100.51,105969.0,94.4189,94.6069,94.3437,94.4941,105969.0
2022-01-21 12:30:00,100.48,100.65,100.35,100.47,130524.0,94.4659,94.6257,94.3437,94.4565,130524.0
2022-01-21 12:40:00,100.47,100.58,100.27,100.3,166396.0,94.4565,94.5599,94.2685,94.2967,166396.0
2022-01-21 12:50:00,100.3,100.43,100.24,100.38,111987.0,94.2967,94.4189,94.2403,94.3719,111987.0
2022-01-21 13:00:00,100.37,100.48,100.3,100.34,78369.0,94.3625,94.4659,94.2967,94.3343,78369.0
2022-01-21 13:10:00,100.36,100.61,100.31,100.34,68058.0,94.3531,94.5881,94.3061,94.3343,68058.0
2022-01-21 13:20:00,100.35,100.35,100.11,100.19,73539.0,94.3437,94.3437,94.118,94.1932,73539.0
2022-01-21 13:30:00,100.18,100.48,100.17,100.38,79968.0,94.1838,94.4659,94.1744,94.3719,79968.0
2022-01-21 13:40:00,100.39,100.51,100.29,100.41,175690.0,94.3813,94.4941,94.2873,94.4001,175690.0
2022-01-21 13:50:00,100.39,100.52,100.18,100.26,141750.0,94.3813,94.5035,94.1838,94.2591,141750.0
2022-01-21 14:00:00,100.26,100.46,100.22,100.27,110297.0,94.2591,94.4471,94.2215,94.2685,110297.0
2022-01-21 14:10:00,100.29,100.39,100.25,100.28,113684.0,94.2873,94.3813,94.2497,94.2779,113684.0
2022-01-21 14:20:00,100.27,100.38,100.03,100.03,118125.0,94.2685,94.3719,94.0428,94.0428,118125.0
2022-01-21 14:30:00,100.04,100.19,99.95,100.17,113436.0,94.0522,94.1932,93.9676,94.1744,113436.0
2022-01-21 14:40:00,100.16,100.23,100.08,100.16,73275.0,94.165,94.2309,94.0898,94.165,73275.0
2022-01-21 14:50:00,100.15,100.15,99.79,99.79,119197.0,94.1556,94.1556,93.8172,93.8172,119197.0
2022-01-21 15:00:00,99.78,99.89,99.56,99.64,121778.0,93.8078,93.9112,93.601,93.6762,121778.0
2022-01-21 15:10:00,99.62,99.85,99.52,99.75,157761.0,93.6574,93.8736,93.5634,93.7796,157761.0
2022-01-21 15:20:00,99.73,99.74,99.44,99.52,292922.0,93.7608,93.7702,93.4881,93.5634,292922.0
2022-01-21 15:30:00,99.52,99.79,99.51,99.78,246796.0,93.5634,93.8172,93.554,93.8078,246796.0
2022-01-21 15:40:00,99.78,100.04,99.72,99.85,376192.0,93.8078,94.0522,93.7514,93.8736,376192.0
2022-01-21 15:50:00,99.84,99.85,99.46,99.46,392697.0,93.8642,93.8736,93.5069,93.5069,392697.0
2022-01-24 09:30:00,97.87,98.09,97.67,98.01,380109.0,92.0121,92.2189,91.8241,92.1437,380109.0
2022-01-24 09:40:00,98.05,98.13,97.47,97.48,182893.0,92.1813,92.2565,91.6361,91.6455,182893.0
2022-01-24 09:50:00,97.49,97.68,97.2,97.27,168190.0,91.6549,91.8335,91.3822,91.448,168190.0
2022-01-24 10:00:00,97.27,97.51,96.81,96.83,188682.0,91.448,91.6737,91.0156,91.0344,188682.0
2022-01-24 10:10:00,96.81,97.01,96.59,96.64,258909.0,91.0156,91.2036,90.8087,90.8557,258909.0
2022-01-24 10:20:00,96.63,97.36,96.63,97.2,103170.0,90.8463,91.5326,90.8463,91.3822,103170.0
2022-01-24 10:30:00,97.15,97.62,97.15,97.49,160506.0,91.3352,91.7771,91.3352,91.6549,160506.0
2022-01-24 10:40:00,97.48,97.63,97.07,97.16,131463.0,91.6455,91.7865,91.26,91.3446,131463.0
2022-01-24 10:50:00,97.12,97.52,97.07,97.2,89486.0,91.307,91.6831,91.26,91.3822,89486.0
2022-01-24 11:00:00,97.21,97.25,96.95,96.99,146189.0,91.3916,91.4292,91.1472,91.1848,146189.0
2022-01-24 11:10:00,96.97,97.04,96.8,96.9,155293.0,91.166,91.2318,91.0062,91.1002,155293.0
2022-01-24 11:20:00,96.89,97.1,96.79,96.97,159629.0,91.0908,91.2882,90.9968,91.166,159629.0
2022-01-24 11:30:00,96.99,97.06,96.55,96.62,104512.0,91.1848,91.2506,90.7711,90.8369,104512.0
2022-01-24 11:40:00,96.61,96.61,96.04,96.04,170179.0,90.8275,90.8275,90.2916,90.2916,170179.0
2022-01-24 11:50:00,96.0,96.57,96.0,96.57,127680.0,90.254,90.7899,90.254,90.7899,127680.0
2022-01-24 12:00:00,96.56,96.56,96.05,96.09,114315.0,90.7805,90.7805,90.301,90.3387,114315.0
2022-01-24 12:10:00,96.1,96.19,95.61,95.75,114402.0,90.3481,90.4327,89.8874,90.019,114402.0
2022-01-24 12:20:00,95.75,96.07,95.6,95.97,177783.0,90.019,90.3198,89.878,90.2258,177783.0
2022-01-24 12:30:00,95.94,96.04,95.72,95.9,258591.0,90.1976,90.2916,89.9908,90.16,258591.0
2022-01-24 12:40:00,95.89,96.33,95.75,96.28,161986.0,90.1506,90.5643,90.019,90.5173,161986.0
2022-01-24 12:50:00,96.25,96.71,96.14,96.56,231245.0,90.4891,90.9215,90.3857,90.7805,231245.0
2022-01-24 13:00:00,96.54,97.01,96.45,96.88,152150.0,90.7617,91.2036,90.6771,91.0814,152150.0
2022-01-24 13:10:00,96.87,97.28,96.83,97.25,77554.0,91.072,91.4574,91.0344,91.4292,77554.0
2022-01-24 13:20:00,97.25,97.28,96.72,96.73,108985.0,91.4292,91.4574,90.9309,90.9403,108985.0
2022-01-24 13:30:00,96.73,97.16,96.71,97.16,124607.0,90.9403,91.3446,90.9215,91.3446,124607.0
2022-01-24 13:40:00,97.14,97.37,96.88,97.36,110428.0,91.3258,91.542,91.0814,91.5326,110428.0
2022-01-24 13:50:00,97.42,97.71,97.35,97.7,677143.0,91.589,91.8617,91.5232,91.8523,677143.0
2022-01-24 14:00:00,97.71,98.04,97.69,97.9,964950.0,91.8617,92.1719,91.8429,92.0403,964950.0
2022-01-24 14:10:00,97.93,98.03,97.41,97.44,241403.0,92.0685,92.1625,91.5796,91.6078,241403.0
2022-01-24 14:20:00,97.46,97.66,97.12,97.27,128448.0,91.6267,91.8147,91.307,91.448,128448.0
2022-01-24 14:30:00,97.24,97.5,96.92,97.0,140943.0,91.4198,91.6643,91.119,91.1942,140943.0
2022-01-24 14:40:00,97.01,97.23,96.79,97.2,119719.0,91.2036,91.4104,90.9968,91.3822,119719.0
2022-01-24 14:50:00,97.2,97.61,97.07,97.58,140143.0,91.3822,91.7677,91.26,91.7395,140143.0
2022-01-24 15:00:00,97.59,97.83,97.5,97.7,86240.0,91.7489,91.9745,91.6643,91.8523,86240.0
2022-01-24 15:10:00,97.71,98.2,97.71,97.83,101588.0,91.8617,92.3224,91.8617,91.9745,101588.0
2022-01-24 15:20:00,97.86,98.29,97.85,98.11,175145.0,92.0027,92.407,91.9933,92.2377,175145.0
2022-01-24 15:30:00,98.1,98.78,97.95,98.78,248640.0,92.2283,92.8676,92.0873,92.8676,248640.0
2022-01-24 15:40:00,98.76,98.95,98.39,98.93,214392.0,92.8488,93.0275,92.501,93.0087,214392.0
2022-01-24 15:50:00,98.94,99.4,98.94,99.35,744596.0,93.0181,93.4505,93.0181,93.4035,744596.0
2022-01-25 09:30:00,98.03,98.38,97.84,98.11,863084.0,92.1625,92.4916,91.9839,92.2377,863084.0
2022-01-25 09:40:00,98.1,98.27,97.44,97.48,586006.0,92.2283,92.3882,91.6078,91.6455,586006.0
2022-01-25 09:50:00,97.48,97.6,97.18,97.29,508035.0,91.6455,91.7583,91.3634,91.4668,508035.0
2022-01-25 10:00:00,97.29,97.45,96.92,97.16,375132.0,91.4668,91.6172,91.119,91.3446,375132.0
2022-01-25 10:10:00,97.15,97.57,96.95,97.47,345767.0,91.3352,91.7301,91.1472,91.6361,345767.0
2022-01-25 10:20:00,97.47,97.98,97.28,97.98,287193.0,91.6361,92.1155,91.4574,92.1155,287193.0
2022-01-25 10:30:00,97.97,98.03,97.58,97.75,388759.0,92.1061,92.1625,91.7395,91.8993,388759.0
2022-01-25 10:40:00,97.74,98.2,97.67,98.15,368518.0,91.8899,92.3224,91.8241,92.2754,368518.0
2022-01-25 10:50:00,98.16,98.17,97.65,97.68,264171.0,92.2848,92.2942,91.8053,91.8335,264171.0
2022-01-25 11:00:00,97.68,97.89,97.51,97.62,329662.0,91.8335,92.0309,91.6737,91.7771,329662.0
2022-01-25 11:10:00,97.63,97.88,97.48,97.87,318566.0,91.7865,92.0215,91.6455,92.0121,318566.0
2022-01-25 11:20:00,97.86,98.03,97.78,97.88,300991.0,92.0027,92.1625,91.9275,92.0215,300991.0
2022-01-25 11:30:00,97.87,97.91,97.32,97.42,284568.0,92.0121,92.0497,91.495,91.589,284568.0
2022-01-25 11:40:00,97.41,97.69,97.34,97.68,268496.0,91.5796,91.8429,91.5138,91.8335,268496.0
2022-01-25 11:50:00,97.67,97.86,97.44,97.46,239762.0,91.8241,92.0027,91.6078,91.6267,239762.0
2022-01-25 12:00:00,97.46,97.88,97.41,97.78,322219.0,91.6267,92.0215,91.5796,91.9275,322219.0
2022-01-25 12:10:00,97.79,97.92,97.54,97.73,242594.0,91.9369,92.0591,91.7019,91.8805,242594.0
2022-01-25 12:20:00,97.73,97.97,97.68,97.9,267867.0,91.8805,92.1061,91.8335,92.0403,267867.0
2022-01-25 12:30:00,97.89,97.9,97.64,97.72,192364.0,92.0309,92.0403,91.7959,91.8711,192364.0
2022-01-25 12:40:00,97.73,97.8,97.52,97.56,205817.0,91.8805,91.9463,91.6831,91.7207,205817.0
2022-01-25 12:50:00,97.56,97.76,97.47,97.76,435410.0,91.7207,91.9087,91.6361,91.9087,435410.0
2022-01-25 13:00:00,97.75,97.75,97.52,97.68,271498.0,91.8993,91.8993,91.6831,91.8335,271498.0
2022-01-25 13:10:00,97.67,97.93,97.65,97.91,164098.0,91.8241,92.0685,91.8053,92.0497,164098.0
2022-01-25 13:20:00,97.9,98.2,97.82,98.19,170860.0,92.0403,92.3224,91.9651,92.313,170860.0
2022-01-25 13:30:00,98.19,98.36,98.13,98.35,201467.0,92.313,92.4728,92.2565,92.4634,201467.0
2022-01-25 13:40:00,98.35,98.53,98.22,98.51,177651.0,92.4634,92.6326,92.3412,92.6138,177651.0
2022-01-25 13:50:00,98.5,98.7,98.46,98.7,152213.0,92.6044,92.7924,92.5668,92.7924,152213.0
2022-01-25 14:00:00,98.7,98.7,98.46,98.52,259209.0,92.7924,92.7924,92.5668,92.6232,259209.0
2022-01-25 14:10:00,98.52,98.86,98.51,98.86,202361.0,92.6232,92.9429,92.6138,92.9429,202361.0
2022-01-25 14:20:00,98.86,98.97,98.8,98.9,304796.0,92.9429,93.0463,92.8864,92.9805,304796.0
2022-01-25 14:30:00,98.9,98.95,98.69,98.9,190073.0,92.9805,93.0275,92.783,92.9805,190073.0
2022-01-25 14:40:00,98.91,99.2,98.9,99.1,169082.0,92.9899,93.2625,92.9805,93.1685,169082.0
2022-01-25 14:50:00,99.1,99.38,99.07,99.34,226886.0,93.1685,93.4317,93.1403,93.3941,226886.0
2022-01-25 15:00:00,99.34,99.35,98.91,98.95,266657.0,93.3941,93.4035,92.9899,93.0275,266657.0
2022-01-25 15:10:00,98.95,99.12,98.84,99.11,356403.0,93.0275,93.1873,92.9241,93.1779,356403.0
2022-01-25 15:20:00,99.11,99.12,98.51,98.55,359606.0,93.1779,93.1873,92.6138,92.6514,359606.0
2022-01-25 15:30:00,98.55,98.72,98.36,98.67,512635.0,92.6514,92.8112,92.4728,92.7642,512635.0
2022-01-25 15:40:00,98.67,98.83,98.5,98.57,458014.0,92.7642,92.9147,92.6044,92.6702,458014.0
2022-01-25 15:50:00,98.55,98.55,98.23,98.41,960834.0,92.6514,92.6514,92.3506,92.5198,960834.0
2022-01-26 09:30:00,99.71,99.71,99.29,99.36,399145.0,93.742,93.742,93.3471,93.4129,399145.0
2022-01-26 09:40:00,99.35,99.68,99.23,99.64,78556.0,93.4035,93.7138,93.2907,93.6762,78556.0
2022-01-26 09:50:00,99.62,99.84,99.56,99.76,86575.0,93.6574,93.8642,93.601,93.789,86575.0
2022-01-26 10:00:00,99.75,99.97,99.67,99.81,176359.0,93.7796,93.9864,93.7044,93.836,176359.0
2022-01-26 10:10:00,99.82,99.82,99.4,99.61,66233.0,93.8454,93.8454,93.4505,93.648,66233.0
2022-01-26 10:20:00,99.6,99.64,99.1,99.19,178282.0,93.6386,93.6762,93.1685,93.2531,178282.0
2022-01-26 10:30:00,99.18,99.28,99.04,99.08,109845.0,93.2437,93.3377,93.1121,93.1497,109845.0
2022-01-26 10:40:00,99.08,99.19,98.91,99.01,81660.0,93.1497,93.2531,92.9899,93.0839,81660.0
2022-01-26 10:50:00,99.0,99.23,98.95,99.17,99854.0,93.0745,93.2907,93.0275,93.2343,99854.0
2022-01-26 11:00:00,99.18,99.36,99.02,99.32,124714.0,93.2437,93.4129,93.0933,93.3753,124714.0
2022-01-26 11:10:00,99.32,99.53,99.31,99.4,131030.0,93.3753,93.5728,93.3659,93.4505,131030.0
2022-01-26 11:20:00,99.41,99.55,99.36,99.45,177093.0,93.4599,93.5916,93.4129,93.4975,177093.0
2022-01-26 11:30:00,99.46,99.56,99.37,99.44,98038.0,93.5069,93.601,93.4223,93.4881,98038.0
2022-01-26 11:40:00,99.44,99.57,99.38,99.41,34953.0,93.4881,93.6104,93.4317,93.4599,34953.0
2022-01-26 11:50:00,99.39,99.51,99.27,99.45,72799.0,93.4411,93.554,93.3283,93.4975,72799.0
2022-01-26 12:00:00,99.45,99.55,99.42,99.53,67311.0,93.4975,93.5916,93.4693,93.5728,67311.0
2022-01-26 12:10:00,99.52,99.64,99.47,99.54,77989.0,93.5634,93.6762,93.5163,93.5822,77989.0
2022-01-26 12:20:00,99.56,99.62,99.53,99.62,38999.0,93.601,93.6574,93.5728,93.6574,38999.0
2022-01-26 12:30:00,99.63,99.67,99.55,99.61,20515.0,93.6668,93.7044,93.5916,93.648,20515.0
2022-01-26 12:40:00,99.62,99.76,99.62,99.72,26037.0,93.6574,93.789,93.6574,93.7514,26037.0
2022-01-26 12:50:00,99.73,99.75,99.65,99.72,52708.0,93.7608,93.7796,93.6856,93.7514,52708.0
2022-01-26 13:00:00,99.73,99.74,99.41,99.56,60959.0,93.7608,93.7702,93.4599,93.601,60959.0
2022-01-26 13:10:00,99.55,99.63,99.52,99.54,24258.0,93.5916,93.6668,93.5634,93.5822,24258.0
2022-01-26 13:20:00,99.54,99.55,99.39,99.52,47782.0,93.5822,93.5916,93.4411,93.5634,47782.0
2022-01-26 13:30:00,99.52,99.57,99.43,99.47,45889.0,93.5634,93.6104,93.4787,93.5163,45889.0
2022-01-26 13:40:00,99.48,99.53,99.44,99.48,54364.0,93.5257,93.5728,93.4881,93.5257,54364.0
2022-01-26 13:50:00,99.47,99.59,99.44,99.46,43442.0,93.5163,93.6292,93.4881,93.5069,43442.0
2022-01-26 14:00:00,99.82,100.17,99.76,99.78,17871.0,93.8454,94.1744,93.789,93.8078,17871.0
2022-01-26 14:10:00,99.8,99.91,99.16,99.34,101353.0,93.8266,93.93,93.2249,93.3941,101353.0
2022-01-26 14:20:00,99.35,99.75,99.22,99.67,56510.0,93.4035,93.7796,93.2813,93.7044,56510.0
2022-01-26 14:30:00,99.68,99.74,98.97,99.58,344012.0,93.7138,93.7702,93.0463,93.6198,344012.0
2022-01-26 14:40:00,99.6,99.62,98.26,98.38,236854.0,93.6386,93.6574,92.3788,92.4916,236854.0
2022-01-26 14:50:00,98.33,98.78,98.32,98.6,160478.0,92.4446,92.8676,92.4352,92.6984,160478.0
2022-01-26 15:00:00,98.57,98.57,97.44,97.44,474616.0,92.6702,92.6702,91.6078,91.6078,474616.0
2022-01-26 15:10:00,97.44,97.89,97.44,97.49,186101.0,91.6078,92.0309,91.6078,91.6549,186101.0
2022-01-26 15:20:00,97.52,97.94,97.15,97.93,179655.0,91.6831,92.0779,91.3352,92.0685,179655.0
2022-01-26 15:30:00,97.91,98.04,97.48,97.7,139257.0,92.0497,92.1719,91.6455,91.8523,139257.0
2022-01-26 15:40:00,97.73,98.06,97.59,97.78,276854.0,91.8805,92.1907,91.7489,91.9275,276854.0
2022-01-26 15:50:00,97.8,98.14,97.61,97.89,407544.0,91.9463,92.2659,91.7677,92.0309,407544.0
2022-01-27 09:30:00,98.61,98.78,98.42,98.56,178959.0,92.7078,92.8676,92.5292,92.6608,178959.0
2022-01-27 09:40:00,98.57,99.17,98.56,99.1,111598.0,92.6702,93.2343,92.6608,93.1685,111598.0
2022-01-27 09:50:00,99.1,99.2,98.84,99.02,144262.0,93.1685,93.2625,92.9241,93.0933,144262.0
2022-01-27 10:00:00,99.03,99.19,98.7,99.1,103627.0,93.1027,93.2531,92.7924,93.1685,103627.0
2022-01-27 10:10:00,99.13,99.23,98.93,98.96,106836.0,93.1967,93.2907,93.0087,93.0369,106836.0
2022-01-27 10:20:00,98.98,99.03,98.42,98.42,96518.0,93.0557,93.1027,92.5292,92.5292,96518.0
2022-01-27 10:30:00,98.43,98.51,98.09,98.15,272075.0,92.5386,92.6138,92.2189,92.2754,272075.0
2022-01-27 10:40:00,98.17,98.56,98.12,98.41,186749.0,92.2942,92.6608,92.2471,92.5198,186749.0
2022-01-27 10:50:00,98.41,98.8,98.37,98.74,92841.0,92.5198,92.8864,92.4822,92.83,92841.0
2022-01-27 11:00:00,98.76,98.98,98.69,98.72,57925.0,92.8488,93.0557,92.783,92.8112,57925.0
2022-01-27 11:10:00,98.74,98.94,98.54,98.64,107329.0,92.83,93.0181,92.642,92.736,107329.0
2022-01-27 11:20:00,98.63,98.74,98.37,98.49,105859.0,92.7266,92.83,92.4822,92.595,105859.0
2022-01-27 11:30:00,98.48,98.88,98.45,98.7,77402.0,92.5856,92.9617,92.5574,92.7924,77402.0
2022-01-27 11:40:00,98.7,98.89,98.69,98.72,77849.0,92.7924,92.9711,92.783,92.8112,77849.0
2022-01-27 11:50:00,98.73,98.79,98.64,98.73,75955.0,92.8206,92.877,92.736,92.8206,75955.0
2022-01-27 12:00:00,98.74,98.74,98.37,98.42,85664.0,92.83,92.83,92.4822,92.5292,85664.0
2022-01-27 12:10:00,98.43,98.44,98.08,98.16,87943.0,92.5386,92.548,92.2095,92.2848,87943.0
2022-01-27 12:20:00,98.13,98.2,97.98,98.05,106489.0,92.2565,92.3224,92.1155,92.1813,106489.0
2022-01-27 12:30:00,98.04,98.12,97.74,97.81,128618.0,92.1719,92.2471,91.8899,91.9557,128618.0
2022-01-27 12:40:00,97.8,97.9,97.55,97.56,132582.0,91.9463,92.0403,91.7113,91.7207,132582.0
2022-01-27 12:50:00,97.59,97.96,97.59,97.83,118864.0,91.7489,92.0967,91.7489,91.9745,118864.0
2022-01-27 13:00:00,97.82,97.93,97.42,97.53,81129.0,91.9651,92.0685,91.589,91.6925,81129.0
2022-01-27 13:10:00,97.53,97.65,97.36,97.37,87648.0,91.6925,91.8053,91.5326,91.542,87648.0
2022-01-27 13:20:00,97.38,97.41,97.11,97.13,85626.0,91.5514,91.5796,91.2976,91.3164,85626.0
2022-01-27 13:30:00,97.12,97.46,97.12,97.18,171263.0,91.307,91.6267,91.307,91.3634,171263.0
2022-01-27 13:40:00,97.19,97.43,97.12,97.41,78502.0,91.3728,91.5984,91.307,91.5796,78502.0
2022-01-27 13:50:00,97.35,97.59,97.24,97.5,121603.0,91.5232,91.7489,91.4198,91.6643,121603.0
2022-01-27 14:00:00,97.48,97.93,97.48,97.74,95318.0,91.6455,92.0685,91.6455,91.8899,95318.0
2022-01-27 14:10:00,97.75,97.85,97.46,97.52,92606.0,91.8993,91.9933,91.6267,91.6831,92606.0
2022-01-27 14:20:00,97.54,97.54,97.21,97.26,161798.0,91.7019,91.7019,91.3916,91.4386,161798.0
2022-01-27 14:30:00,97.26,97.38,97.08,97.35,117227.0,91.4386,91.5514,91.2694,91.5232,117227.0
2022-01-27 14:40:00,97.33,97.68,97.31,97.52,232309.0,91.5044,91.8335,91.4856,91.6831,232309.0
2022-01-27 14:50:00,97.52,97.52,97.15,97.32,99740.0,91.6831,91.6831,91.3352,91.495,99740.0
2022-01-27 15:00:00,97.32,97.63,97.32,97.38,98753.0,91.495,91.7865,91.495,91.5514,98753.0
2022-01-27 15:10:00,97.39,97.43,97.03,97.28,139186.0,91.5608,91.5984,91.2224,91.4574,139186.0
2022-01-27 15:20:00,97.29,97.48,97.1,97.41,93630.0,91.4668,91.6455,91.2882,91.5796,93630.0
2022-01-27 15:30:00,97.41,97.55,97.25,97.29,132814.0,91.5796,91.7113,91.4292,91.4668,132814.0
2022-01-27 15:40:00,97.3,97.82,97.26,97.52,190793.0,91.4762,91.9651,91.4386,91.6831,190793.0
2022-01-27 15:50:00,97.53,97.53,97.28,97.28,389452.0,91.6925,91.6925,91.4574,91.4574,389452.0
2022-01-28 09:30:00,97.37,97.46,96.66,96.75,357481.0,91.542,91.6267,90.8745,90.9591,357481.0
2022-01-28 09:40:00,96.73,96.77,96.5,96.66,289882.0,90.9403,90.9779,90.7241,90.8745,289882.0
2022-01-28 09:50:00,96.65,96.89,96.54,96.61,208630.0,90.8651,91.0908,90.7617,90.8275,208630.0
2022-01-28 10:00:00,96.59,96.75,96.44,96.71,101559.0,90.8087,90.9591,90.6677,90.9215,101559.0
2022-01-28 10:10:00,96.71,97.21,96.71,97.2,128054.0,90.9215,91.3916,90.9215,91.3822,128054.0
2022-01-28 10:20:00,97.2,97.23,96.8,96.95,168013.0,91.3822,91.4104,91.0062,91.1472,168013.0
2022-01-28 10:30:00,96.95,97.06,96.69,96.93,67267.0,91.1472,91.2506,90.9027,91.1284,67267.0
2022-01-28 10:40:00,96.92,97.22,96.66,97.19,103830.0,91.119,91.401,90.8745,91.3728,103830.0
2022-01-28 10:50:00,97.2,97.47,97.13,97.45,85503.0,91.3822,91.6361,91.3164,91.6172,85503.0
2022-01-28 11:00:00,97.47,97.51,97.21,97.4,94900.0,91.6361,91.6737,91.3916,91.5702,94900.0
2022-01-28 11:10:00,97.4,97.87,97.38,97.84,53406.0,91.5702,92.0121,91.5514,91.9839,53406.0
2022-01-28 11:20:00,97.85,97.94,97.73,97.82,34502.0,91.9933,92.0779,91.8805,91.9651,34502.0
2022-01-28 11:30:00,97.85,98.01,97.68,97.88,89586.0,91.9933,92.1437,91.8335,92.0215,89586.0
2022-01-28 11:40:00,97.87,97.94,97.8,97.83,66672.0,92.0121,92.0779,91.9463,91.9745,66672.0
2022-01-28 11:50:00,97.82,98.19,97.8,98.17,67952.0,91.9651,92.313,91.9463,92.2942,67952.0
2022-01-28 12:00:00,98.18,98.29,98.09,98.27,99755.0,92.3036,92.407,92.2189,92.3882,99755.0
2022-01-28 12:10:00,98.27,98.27,98.03,98.22,129430.0,92.3882,92.3882,92.1625,92.3412,129430.0
2022-01-28 12:20:00,98.21,98.21,97.82,97.88,66471.0,92.3318,92.3318,91.9651,92.0215,66471.0
2022-01-28 12:30:00,97.88,97.94,97.75,97.78,56176.0,92.0215,92.0779,91.8993,91.9275,56176.0
2022-01-28 12:40:00,97.78,97.96,97.74,97.85,73367.0,91.9275,92.0967,91.8899,91.9933,73367.0
2022-01-28 12:50:00,97.78,97.78,97.6,97.65,108078.0,91.9275,91.9275,91.7583,91.8053,108078.0
2022-01-28 13:00:00,97.65,98.0,97.64,97.98,100318.0,91.8053,92.1343,91.7959,92.1155,100318.0
2022-01-28 13:10:00,97.97,98.01,97.89,97.92,76299.0,92.1061,92.1437,92.0309,92.0591,76299.0
2022-01-28 13:20:00,97.91,97.94,97.66,97.82,82847.0,92.0497,92.0779,91.8147,91.9651,82847.0
2022-01-28 13:30:00,97.86,98.07,97.85,97.96,171736.0,92.0027,92.2001,91.9933,92.0967,171736.0
2022-01-28 13:40:00,97.95,98.06,97.86,97.93,83065.0,92.0873,92.1907,92.0027,92.0685,83065.0
2022-01-28 13:50:00,97.93,98.09,97.91,97.98,158069.0,92.0685,92.2189,92.0497,92.1155,158069.0
2022-01-28 14:00:00,97.96,98.13,97.66,97.7,319770.0,92.0967,92.2565,91.8147,91.8523,319770.0
2022-01-28 14:10:00,97.69,97.71,97.39,97.43,207199.0,91.8429,91.8617,91.5608,91.5984,207199.0
2022-01-28 14:20:00,97.41,97.41,97.19,97.22,44185.0,91.5796,91.5796,91.3728,91.401,44185.0
2022-01-28 14:30:00,97.2,97.35,97.08,97.32,118150.0,91.3822,91.5232,91.2694,91.495,118150.0
2022-01-28 14:40:00,97.33,97.72,97.33,97.71,104132.0,91.5044,91.8711,91.5044,91.8617,104132.0
2022-01-28 14:50:00,97.71,97.93,97.59,97.89,170465.0,91.8617,92.0685,91.7489,92.0309,170465.0
2022-01-28 15:00:00,97.88,98.02,97.84,97.99,155183.0,92.0215,92.1531,91.9839,92.1249,155183.0
2022-01-28 15:10:00,97.99,98.03,97.79,97.97,143899.0,92.1249,92.1625,91.9369,92.1061,143899.0
2022-01-28 15:20:00,97.97,98.2,97.9,98.08,245296.0,92.1061,92.3224,92.0403,92.2095,245296.0
2022-01-28 15:30:00,98.07,98.3,97.87,98.28,266484.0,92.2001,92.4164,92.0121,92.3976,266484.0
2022-01-28 15:40:00,98.26,98.6,98.26,98.59,223882.0,92.3788,92.6984,92.3788,92.689,223882.0
2022-01-28 15:50:00,98.58,98.96,98.58,98.95,540566.0,92.6796,93.0369,92.6796,93.0275,540566.0
2022-01-31 09:30:00,99.0,99.28,98.88,99.28,259375.0,93.0745,93.3377,92.9617,93.3377,259375.0
2022-01-31 09:40:00,99.28,99.38,99.21,99.23,300864.0,93.3377,93.4317,93.2719,93.2907,300864.0
2022-01-31 09:50:00,99.23,99.6,99.2,99.59,296932.0,93.2907,93.6386,93.2625,93.6292,296932.0
2022-01-31 10:00:00,99.61,99.89,99.58,99.88,130661.0,93.648,93.9112,93.6198,93.9018,130661.0
2022-01-31 10:10:00,99.9,99.99,99.79,99.86,72076.0,93.9206,94.0052,93.8172,93.883,72076.0
2022-01-31 10:20:00,99.88,100.05,99.8,99.8,54930.0,93.9018,94.0616,93.8266,93.8266,54930.0
2022-01-31 10:30:00,99.8,99.95,99.74,99.83,72688.0,93.8266,93.9676,93.7702,93.8548,72688.0
2022-01-31 10:40:00,99.82,99.85,99.69,99.8,89885.0,93.8454,93.8736,93.7232,93.8266,89885.0
2022-01-31 10:50:00,99.8,100.0,99.78,99.95,98526.0,93.8266,94.0146,93.8078,93.9676,98526.0
2022-01-31 11:00:00,99.98,100.03,99.91,99.91,215845.0,93.9958,94.0428,93.93,93.93,215845.0
2022-01-31 11:10:00,99.91,99.93,99.77,99.78,82362.0,93.93,93.9488,93.7984,93.8078,82362.0
2022-01-31 11:20:00,99.81,99.88,99.67,99.69,102339.0,93.836,93.9018,93.7044,93.7232,102339.0
2022-01-31 11:30:00,99.74,100.0,99.68,99.92,32604.0,93.7702,94.0146,93.7138,93.9394,32604.0
2022-01-31 11:40:00,99.93,100.09,99.87,100.08,41088.0,93.9488,94.0992,93.8924,94.0898,41088.0
2022-01-31 11:50:00,100.08,100.29,100.06,100.27,47162.0,94.0898,94.2873,94.071,94.2685,47162.0
2022-01-31 12:00:00,100.28,100.29,100.16,100.17,80777.0,94.2779,94.2873,94.165,94.1744,80777.0
2022-01-31 12:10:00,100.18,100.34,100.16,100.31,51396.0,94.1838,94.3343,94.165,94.3061,51396.0
2022-01-31 12:20:00,100.3,100.3,100.09,100.22,38699.0,94.2967,94.2967,94.0992,94.2215,38699.0
2022-01-31 12:30:00,100.22,100.26,100.13,100.21,30239.0,94.2215,94.2591,94.1368,94.2121,30239.0
2022-01-31 12:40:00,100.2,100.36,100.2,100.36,36262.0,94.2027,94.3531,94.2027,94.3531,36262.0
2022-01-31 12:50:00,100.35,100.45,100.32,100.41,19205.0,94.3437,94.4377,94.3155,94.4001,19205.0
2022-01-31 13:00:00,100.4,100.4,100.32,100.39,39958.0,94.3907,94.3907,94.3155,94.3813,39958.0
2022-01-31 13:10:00,100.39,100.46,100.32,100.46,44206.0,94.3813,94.4471,94.3155,94.4471,44206.0
2022-01-31 13:20:00,100.46,100.5,100.36,100.36,87140.0,94.4471,94.4847,94.3531,94.3531,87140.0
2022-01-31 13:30:00,100.38,100.47,100.3,100.44,61751.0,94.3719,94.4565,94.2967,94.4283,61751.0
2022-01-31 13:40:00,100.42,100.5,100.37,100.45,136618.0,94.4095,94.4847,94.3625,94.4377,136618.0
2022-01-31 13:50:00,100.44,100.48,100.4,100.48,106942.0,94.4283,94.4659,94.3907,94.4659,106942.0
2022-01-31 14:00:00,100.49,100.62,100.45,100.57,167438.0,94.4753,94.5975,94.4377,94.5505,167438.0
2022-01-31 14:10:00,100.57,100.61,100.54,100.59,17697.0,94.5505,94.5881,94.5223,94.5693,17697.0
2022-01-31 14:20:00,100.57,100.67,100.54,100.67,18434.0,94.5505,94.6445,94.5223,94.6445,18434.0
2022-01-31 14:30:00,100.66,100.68,100.62,100.64,15318.0,94.6351,94.6539,94.5975,94.6163,15318.0
2022-01-31 14:40:00,100.66,100.71,100.6,100.63,18893.0,94.6351,94.6821,94.5787,94.6069,18893.0
2022-01-31 14:50:00,100.63,100.68,100.6,100.66,34312.0,94.6069,94.6539,94.5787,94.6351,34312.0
2022-01-31 15:00:00,100.65,100.69,100.5,100.5,48844.0,94.6257,94.6633,94.4847,94.4847,48844.0
2022-01-31 15:10:00,100.5,100.54,100.2,100.23,97944.0,94.4847,94.5223,94.2027,94.2309,97944.0
2022-01-31 15:20:00,100.23,100.56,100.23,100.47,105119.0,94.2309,94.5411,94.2309,94.4565,105119.0
2022-01-31 15:30:00,100.46,100.74,100.4,100.63,120578.0,94.4471,94.7103,94.3907,94.6069,120578.0
2022-01-31 15:40:00,100.62,100.78,100.57,100.78,106316.0,94.5975,94.7479,94.5505,94.7479,106316.0
2022-01-31 15:50:00,100.79,101.05,100.78,100.94,253821.0,94.7573,95.0018,94.7479,94.8984,253821.0
2022-02-01 09:30:00,101.19,101.31,101.06,101.17,253156.0,95.1334,95.2462,95.0112,95.1146,253156.0
2022-02-01 09:40:00,101.18,101.24,100.84,101.02,88362.0,95.124,95.1804,94.8043,94.9736,88362.0
2022-02-01 09:50:00,101.0,101.12,100.9,101.05,116735.0,94.9548,95.0676,94.8608,95.0018,116735.0
2022-02-01 10:00:00,101.08,101.08,100.48,100.66,268277.0,95.03,95.03,94.4659,94.6351,268277.0
2022-02-01 10:10:00,100.73,100.92,100.6,100.76,145670.0,94.7009,94.8796,94.5787,94.7291,145670.0
2022-02-01 10:20:00,100.76,101.12,100.75,100.86,73711.0,94.7291,95.0676,94.7197,94.8231,73711.0
2022-02-01 10:30:00,100.87,101.07,100.81,100.91,87421.0,94.8325,95.0206,94.7761,94.8702,87421.0
2022-02-01 10:40:00,100.91,101.03,100.7,100.78,98615.0,94.8702,94.983,94.6727,94.7479,98615.0
2022-02-01 10:50:00,100.76,101.11,100.76,101.1,32774.0,94.7291,95.0582,94.7291,95.0488,32774.0
2022-02-01 11:00:00,101.09,101.22,101.05,101.21,43948.0,95.0394,95.1616,95.0018,95.1522,43948.0
2022-02-01 11:10:00,101.22,101.29,101.18,101.23,27368.0,95.1616,95.2274,95.124,95.171,27368.0
2022-02-01 11:20:00,101.23,101.25,101.04,101.14,41036.0,95.171,95.1898,94.9924,95.0864,41036.0
2022-02-01 11:30:00,101.12,101.27,100.96,101.15,158617.0,95.0676,95.2086,94.9172,95.0958,158617.0
2022-02-01 11:40:00,101.18,101.29,101.11,101.19,145566.0,95.124,95.2274,95.0582,95.1334,145566.0
2022-02-01 11:50:00,101.18,101.33,101.14,101.25,42558.0,95.124,95.265,95.0864,95.1898,42558.0
2022-02-01 12:00:00,101.28,101.31,101.18,101.19,45968.0,95.218,95.2462,95.124,95.1334,45968.0
2022-02-01 12:10:00,101.2,101.2,101.05,101.18,26931.0,95.1428,95.1428,95.0018,95.124,26931.0
2022-02-01 12:20:00,101.19,101.23,101.06,101.15,30989.0,95.1334,95.171,95.0112,95.0958,30989.0
2022-02-01 12:30:00,101.16,101.17,100.93,101.03,64218.0,95.1052,95.1146,94.889,94.983,64218.0
2022-02-01 12:40:00,101.05,101.11,100.98,101.03,44446.0,95.0018,95.0582,94.936,94.983,44446.0
2022-02-01 12:50:00,101.02,101.24,101.01,101.23,52155.0,94.9736,95.1804,94.9642,95.171,52155.0
2022-02-01 13:00:00,101.22,101.23,101.08,101.11,37137.0,95.1616,95.171,95.03,95.0582,37137.0
2022-02-01 13:10:00,101.11,101.17,101.1,101.14,19148.0,95.0582,95.1146,95.0488,95.0864,19148.0
2022-02-01 13:20:00,101.15,101.23,101.12,101.23,19057.0,95.0958,95.171,95.0676,95.171,19057.0
2022-02-01 13:30:00,101.23,101.23,101.09,101.23,46621.0,95.171,95.171,95.0394,95.171,46621.0
2022-02-01 13:40:00,101.21,101.28,101.21,101.24,51276.0,95.1522,95.218,95.1522,95.1804,51276.0
2022-02-01 13:50:00,101.23,101.27,101.12,101.21,23291.0,95.171,95.2086,95.0676,95.1522,23291.0
2022-02-01 14:00:00,101.23,101.29,101.2,101.24,31717.0,95.171,95.2274,95.1428,95.1804,31717.0
2022-02-01 14:10:00,101.24,101.31,101.13,101.18,36731.0,95.1804,95.2462,95.077,95.124,36731.0
2022-02-01 14:20:00,101.17,101.18,101.05,101.17,27938.0,95.1146,95.124,95.0018,95.1146,27938.0
2022-02-01 14:30:00,101.17,101.24,101.11,101.18,21455.0,95.1146,95.1804,95.0582,95.124,21455.0
2022-02-01 14:40:00,101.19,101.26,101.14,101.2,16043.0,95.1334,95.1992,95.0864,95.1428,16043.0
2022-02-01 14:50:00,101.2,101.25,101.13,101.23,18092.0,95.1428,95.1898,95.077,95.171,18092.0
2022-02-01 15:00:00,101.21,101.49,101.19,101.49,99093.0,95.1522,95.4154,95.1334,95.4154,99093.0
2022-02-01 15:10:00,101.48,101.49,101.41,101.47,52870.0,95.406,95.4154,95.3402,95.3966,52870.0
2022-02-01 15:20:00,101.48,101.61,101.48,101.59,77054.0,95.406,95.5283,95.406,95.5095,77054.0
2022-02-01 15:30:00,101.6,101.67,101.49,101.5,137636.0,95.5189,95.5847,95.4154,95.4248,137636.0
2022-02-01 15:40:00,101.51,101.75,101.51,101.74,133459.0,95.4342,95.6599,95.4342,95.6505,133459.0
2022-02-01 15:50:00,101.75,101.83,101.72,101.76,278299.0,95.6599,95.7351,95.6317,95.6693,278299.0
2022-02-02 09:30:00,102.38,102.43,102.22,102.38,250864.0,96.2522,96.2992,96.1017,96.2522,250864.0
2022-02-02 09:40:00,102.37,102.38,101.92,101.93,134687.0,96.2428,96.2522,95.8197,95.8291,134687.0
2022-02-02 09:50:00,101.93,102.16,101.93,102.05,71678.0,95.8291,96.0453,95.8291,95.9419,71678.0
2022-02-02 10:00:00,102.05,102.31,102.05,102.26,76855.0,95.9419,96.1864,95.9419,96.1394,76855.0
2022-02-02 10:10:00,102.24,102.31,101.98,102.11,71141.0,96.1205,96.1864,95.8761,95.9983,71141.0
2022-02-02 10:20:00,102.13,102.17,101.91,101.97,56867.0,96.0171,96.0547,95.8103,95.8667,56867.0
2022-02-02 10:30:00,101.97,102.06,101.81,102.05,74175.0,95.8667,95.9513,95.7163,95.9419,74175.0
2022-02-02 10:40:00,102.05,102.26,101.95,102.22,57285.0,95.9419,96.1394,95.8479,96.1017,57285.0
2022-02-02 10:50:00,102.21,102.25,102.01,102.14,35176.0,96.0923,96.13,95.9043,96.0265,35176.0
2022-02-02 11:00:00,102.16,102.16,101.87,101.88,67932.0,96.0453,96.0453,95.7727,95.7821,67932.0
2022-02-02 11:10:00,101.88,101.94,101.72,101.84,42016.0,95.7821,95.8385,95.6317,95.7445,42016.0
2022-02-02 11:20:00,101.87,101.99,101.86,101.94,43351.0,95.7727,95.8855,95.7633,95.8385,43351.0
2022-02-02 11:30:00,101.92,101.92,101.68,101.72,36071.0,95.8197,95.8197,95.5941,95.6317,36071.0
2022-02-02 11:40:00,101.72,101.94,101.7,101.86,40032.0,95.6317,95.8385,95.6129,95.7633,40032.0
2022-02-02 11:50:00,101.86,102.0,101.86,102.0,33641.0,95.7633,95.8949,95.7633,95.8949,33641.0
2022-02-02 12:00:00,101.99,102.18,101.89,102.17,72900.0,95.8855,96.0641,95.7915,96.0547,72900.0
2022-02-02 12:10:00,102.17,102.25,102.06,102.1,39599.0,96.0547,96.13,95.9513,95.9889,39599.0
2022-02-02 12:20:00,102.11,102.15,102.07,102.07,25891.0,95.9983,96.0359,95.9607,95.9607,25891.0
2022-02-02 12:30:00,102.08,102.19,102.02,102.19,25289.0,95.9701,96.0735,95.9137,96.0735,25289.0
2022-02-02 12:40:00,102.18,102.35,102.13,102.3,35585.0,96.0641,96.224,96.0171,96.177,35585.0
2022-02-02 12:50:00,102.29,102.41,102.25,102.4,24336.0,96.1676,96.2804,96.13,96.271,24336.0
2022-02-02 13:00:00,102.4,102.4,102.28,102.28,24436.0,96.271,96.271,96.1582,96.1582,24436.0
2022-02-02 13:10:00,102.28,102.33,102.21,102.26,17099.0,96.1582,96.2052,96.0923,96.1394,17099.0
2022-02-02 13:20:00,102.26,102.28,102.11,102.17,24112.0,96.1394,96.1582,95.9983,96.0547,24112.0
2022-02-02 13:30:00,102.16,102.3,102.16,102.3,12000.0,96.0453,96.177,96.0453,96.177,12000.0
2022-02-02 13:40:00,102.3,102.34,102.2,102.2,23204.0,96.177,96.2146,96.0829,96.0829,23204.0
2022-02-02 13:50:00,102.24,102.29,102.18,102.28,26830.0,96.1205,96.1676,96.0641,96.1582,26830.0
2022-02-02 14:00:00,102.27,102.37,102.27,102.3,30610.0,96.1488,96.2428,96.1488,96.177,30610.0
2022-02-02 14:10:00,102.32,102.35,102.16,102.29,21568.0,96.1958,96.224,96.0453,96.1676,21568.0
2022-02-02 14:20:00,102.29,102.3,102.14,102.27,21525.0,96.1676,96.177,96.0265,96.1488,21525.0
2022-02-02 14:30:00,102.28,102.43,102.27,102.36,26268.0,96.1582,96.2992,96.1488,96.2334,26268.0
2022-02-02 14:40:00,102.43,102.53,102.4,102.5,49953.0,96.2992,96.3932,96.271,96.365,49953.0
2022-02-02 14:50:00,102.51,102.53,102.42,102.43,20895.0,96.3744,96.3932,96.2898,96.2992,20895.0
2022-02-02 15:00:00,102.43,102.53,102.35,102.43,51225.0,96.2992,96.3932,96.224,96.2992,51225.0
2022-02-02 15:10:00,102.42,102.61,102.39,102.59,39207.0,96.2898,96.4684,96.2616,96.4496,39207.0
2022-02-02 15:20:00,102.6,102.61,102.43,102.5,57750.0,96.459,96.4684,96.2992,96.365,57750.0
2022-02-02 15:30:00,102.5,102.57,102.45,102.48,135622.0,96.365,96.4308,96.318,96.3462,135622.0
2022-02-02 15:40:00,102.49,102.58,102.47,102.56,87472.0,96.3556,96.4402,96.3368,96.4214,87472.0
2022-02-02 15:50:00,102.56,102.57,102.37,102.42,340319.0,96.4214,96.4308,96.2428,96.2898,340319.0
2022-02-03 09:30:00,101.11,101.4,100.98,101.38,804439.0,95.0582,95.3308,94.936,95.312,804439.0
2022-02-03 09:40:00,101.38,101.43,101.04,101.05,775837.0,95.312,95.359,94.9924,95.0018,775837.0
2022-02-03 09:50:00,101.05,101.2,100.93,101.0,601263.0,95.0018,95.1428,94.889,94.9548,601263.0
2022-02-03 10:00:00,101.01,101.21,100.94,101.17,664160.0,94.9642,95.1522,94.8984,95.1146,664160.0
2022-02-03 10:10:00,101.18,101.46,101.1,101.45,404249.0,95.124,95.3872,95.0488,95.3778,404249.0
2022-02-03 10:20:00,101.46,101.58,101.36,101.49,393333.0,95.3872,95.5001,95.2932,95.4154,393333.0
2022-02-03 10:30:00,101.49,101.57,101.34,101.43,328926.0,95.4154,95.4907,95.2744,95.359,328926.0
2022-02-03 10:40:00,101.43,101.52,101.27,101.3,356892.0,95.359,95.4436,95.2086,95.2368,356892.0
2022-02-03 10:50:00,101.31,101.49,101.31,101.38,405866.0,95.2462,95.4154,95.2462,95.312,405866.0
2022-02-03 11:00:00,101.38,101.48,101.21,101.43,381207.0,95.312,95.406,95.1522,95.359,381207.0
2022-02-03 11:10:00,101.42,101.59,101.39,101.53,361300.0,95.3496,95.5095,95.3214,95.453,361300.0
2022-02-03 11:20:00,101.53,101.53,101.26,101.32,371062.0,95.453,95.453,95.1992,95.2556,371062.0
2022-02-03 11:30:00,101.32,101.37,101.21,101.23,386086.0,95.2556,95.3026,95.1522,95.171,386086.0
2022-02-03 11:40:00,101.23,101.25,101.15,101.18,332744.0,95.171,95.1898,95.0958,95.124,332744.0
2022-02-03 11:50:00,101.18,101.25,101.01,101.01,305803.0,95.124,95.1898,94.9642,94.9642,305803.0
2022-02-03 12:00:00,101.01,101.09,100.87,100.96,252703.0,94.9642,95.0394,94.8325,94.9172,252703.0
2022-02-03 12:10:00,100.95,101.05,100.83,100.83,190960.0,94.9078,95.0018,94.7949,94.7949,190960.0
2022-02-03 12:20:00,100.84,101.05,100.84,101.0,253551.0,94.8043,95.0018,94.8043,94.9548,253551.0
2022-02-03 12:30:00,101.0,101.09,100.9,101.05,224717.0,94.9548,95.0394,94.8608,95.0018,224717.0
2022-02-03 12:40:00,101.06,101.09,100.85,100.9,431338.0,95.0112,95.0394,94.8137,94.8608,431338.0
2022-02-03 12:50:00,100.91,101.02,100.89,101.0,213702.0,94.8702,94.9736,94.8514,94.9548,213702.0
2022-02-03 13:00:00,100.99,100.99,100.87,100.87,200572.0,94.9454,94.9454,94.8325,94.8325,200572.0
2022-02-03 13:10:00,100.87,100.99,100.83,100.95,162658.0,94.8325,94.9454,94.7949,94.9078,162658.0
2022-02-03 13:20:00,100.95,101.09,100.93,101.03,164913.0,94.9078,95.0394,94.889,94.983,164913.0
2022-02-03 13:30:00,101.03,101.15,100.99,101.04,213301.0,94.983,95.0958,94.9454,94.9924,213301.0
2022-02-03 13:40:00,101.04,101.1,101.01,101.07,230206.0,94.9924,95.0488,94.9642,95.0206,230206.0
2022-02-03 13:50:00,101.07,101.08,100.98,101.04,264293.0,95.0206,95.03,94.936,94.9924,264293.0
2022-02-03 14:00:00,101.04,101.18,101.01,101.13,283265.0,94.9924,95.124,94.9642,95.077,283265.0
2022-02-03 14:10:00,101.13,101.16,101.04,101.11,230284.0,95.077,95.1052,94.9924,95.0582,230284.0
2022-02-03 14:20:00,101.11,101.13,100.93,100.98,221835.0,95.0582,95.077,94.889,94.936,221835.0
2022-02-03 14:30:00,100.97,100.97,100.79,100.8,168100.0,94.9266,94.9266,94.7573,94.7667,168100.0
2022-02-03 14:40:00,100.79,100.79,100.59,100.64,62416.0,94.7573,94.7573,94.5693,94.6163,62416.0
2022-02-03 14:50:00,100.65,100.75,100.6,100.7,36092.0,94.6257,94.7197,94.5787,94.6727,36092.0
2022-02-03 15:00:00,100.7,100.76,100.57,100.62,92403.0,94.6727,94.7291,94.5505,94.5975,92403.0
2022-02-03 15:10:00,100.64,100.84,100.61,100.84,87452.0,94.6163,94.8043,94.5881,94.8043,87452.0
2022-02-03 15:20:00,100.84,100.93,100.74,100.8,176492.0,94.8043,94.889,94.7103,94.7667,176492.0
2022-02-03 15:30:00,100.8,100.8,100.51,100.58,283639.0,94.7667,94.7667,94.4941,94.5599,283639.0
2022-02-03 15:40:00,100.57,100.66,100.44,100.48,370522.0,94.5505,94.6351,94.4283,94.4659,370522.0
2022-02-03 15:50:00,100.48,100.55,100.27,100.41,527118.0,94.4659,94.5317,94.2685,94.4001,527118.0
2022-02-04 09:30:00,100.36,100.38,100.04,100.18,330651.0,94.3531,94.3719,94.0522,94.1838,330651.0
2022-02-04 09:40:00,100.19,100.68,100.19,100.49,152308.0,94.1932,94.6539,94.1932,94.4753,152308.0
2022-02-04 09:50:00,100.5,100.55,100.28,100.46,163790.0,94.4847,94.5317,94.2779,94.4471,163790.0
2022-02-04 10:00:00,100.48,100.65,100.42,100.47,84197.0,94.4659,94.6257,94.4095,94.4565,84197.0
2022-02-04 10:10:00,100.48,100.8,100.34,100.73,44670.0,94.4659,94.7667,94.3343,94.7009,44670.0
2022-02-04 10:20:00,100.73,100.8,100.33,100.34,80563.0,94.7009,94.7667,94.3249,94.3343,80563.0
2022-02-04 10:30:00,100.34,100.49,100.13,100.23,73704.0,94.3343,94.4753,94.1368,94.2309,73704.0
2022-02-04 10:40:00,100.24,100.28,99.97,100.07,78949.0,94.2403,94.2779,93.9864,94.0804,78949.0
2022-02-04 10:50:00,100.06,100.2,100.01,100.09,58087.0,94.071,94.2027,94.024,94.0992,58087.0
2022-02-04 11:00:00,100.07,100.2,100.0,100.08,70485.0,94.0804,94.2027,94.0146,94.0898,70485.0
2022-02-04 11:10:00,100.08,100.1,99.92,100.08,88224.0,94.0898,94.1086,93.9394,94.0898,88224.0
2022-02-04 11:20:00,100.07,100.35,100.0,100.27,106191.0,94.0804,94.3437,94.0146,94.2685,106191.0
2022-02-04 11:30:00,100.27,100.52,100.25,100.46,65218.0,94.2685,94.5035,94.2497,94.4471,65218.0
2022-02-04 11:40:00,100.47,100.64,100.44,100.54,61914.0,94.4565,94.6163,94.4283,94.5223,61914.0
2022-02-04 11:50:00,100.53,100.68,100.49,100.49,127056.0,94.5129,94.6539,94.4753,94.4753,127056.0
2022-02-04 12:00:00,100.49,100.56,100.42,100.53,89756.0,94.4753,94.5411,94.4095,94.5129,89756.0
2022-02-04 12:10:00,100.54,100.65,100.41,100.57,69702.0,94.5223,94.6257,94.4001,94.5505,69702.0
2022-02-04 12:20:00,100.59,100.65,100.53,100.6,61547.0,94.5693,94.6257,94.5129,94.5787,61547.0
2022-02-04 12:30:00,100.61,100.69,100.49,100.66,72832.0,94.5881,94.6633,94.4753,94.6351,72832.0
2022-02-04 12:40:00,100.67,100.75,100.63,100.73,68653.0,94.6445,94.7197,94.6069,94.7009,68653.0
2022-02-04 12:50:00,100.74,100.8,100.69,100.78,104246.0,94.7103,94.7667,94.6633,94.7479,104246.0
2022-02-04 13:00:00,100.79,101.05,100.79,101.04,125610.0,94.7573,95.0018,94.7573,94.9924,125610.0
2022-02-04 13:10:00,101.06,101.1,100.95,100.98,52743.0,95.0112,95.0488,94.9078,94.936,52743.0
2022-02-04 13:20:00,100.98,101.14,100.98,101.0,54409.0,94.936,95.0864,94.936,94.9548,54409.0
2022-02-04 13:30:00,101.04,101.09,100.99,101.03,74558.0,94.9924,95.0394,94.9454,94.983,74558.0
2022-02-04 13:40:00,101.05,101.21,101.03,101.11,119234.0,95.0018,95.1522,94.983,95.0582,119234.0
2022-02-04 13:50:00,101.15,101.19,101.1,101.17,90729.0,95.0958,95.1334,95.0488,95.1146,90729.0
2022-02-04 14:00:00,101.18,101.19,101.09,101.15,93809.0,95.124,95.1334,95.0394,95.0958,93809.0
2022-02-04 14:10:00,101.16,101.17,100.96,100.96,74660.0,95.1052,95.1146,94.9172,94.9172,74660.0
2022-02-04 14:20:00,100.96,101.13,100.94,101.07,75905.0,94.9172,95.077,94.8984,95.0206,75905.0
2022-02-04 14:30:00,101.07,101.28,101.06,101.23,91786.0,95.0206,95.218,95.0112,95.171,91786.0
2022-02-04 14:40:00,101.23,101.27,101.09,101.14,85732.0,95.171,95.2086,95.0394,95.0864,85732.0
2022-02-04 14:50:00,101.14,101.26,101.13,101.25,80314.0,95.0864,95.1992,95.077,95.1898,80314.0
2022-02-04 15:00:00,101.25,101.45,101.25,101.42,79949.0,95.1898,95.3778,95.1898,95.3496,79949.0
2022-02-04 15:10:00,101.42,101.57,101.38,101.39,87464.0,95.3496,95.4907,95.312,95.3214,87464.0
2022-02-04 15:20:00,101.39,101.5,101.37,101.42,99203.0,95.3214,95.4248,95.3026,95.3496,99203.0
2022-02-04 15:30:00,101.43,101.56,101.41,101.42,126249.0,95.359,95.4812,95.3402,95.3496,126249.0
2022-02-04 15:40:00,101.42,101.42,101.05,101.13,187478.0,95.3496,95.3496,95.0018,95.077,187478.0
2022-02-04 15:50:00,101.13,101.22,100.87,100.87,264048.0,95.077,95.1616,94.8325,94.8325,264048.0
2022-02-07 09:30:00,100.93,101.08,100.77,101.03,206088.0,94.889,95.03,94.7385,94.983,206088.0
2022-02-07 09:40:00,101.0,101.13,100.91,100.94,94519.0,94.9548,95.077,94.8702,94.8984,94519.0
2022-02-07 09:50:00,100.94,101.26,100.94,101.18,121525.0,94.8984,95.1992,94.8984,95.124,121525.0
2022-02-07 10:00:00,101.19,101.24,101.04,101.15,88015.0,95.1334,95.1804,94.9924,95.0958,88015.0
2022-02-07 10:10:00,101.18,101.19,100.91,100.93,53374.0,95.124,95.1334,94.8702,94.889,53374.0
2022-02-07 10:20:00,100.94,101.21,100.9,101.15,51391.0,94.8984,95.1522,94.8608,95.0958,51391.0
2022-02-07 10:30:00,101.14,101.32,101.07,101.23,45435.0,95.0864,95.2556,95.0206,95.171,45435.0
2022-02-07 10:40:00,101.23,101.24,101.03,101.1,52661.0,95.171,95.1804,94.983,95.0488,52661.0
2022-02-07 10:50:00,101.09,101.2,101.05,101.18,48089.0,95.0394,95.1428,95.0018,95.124,48089.0
2022-02-07 11:00:00,101.17,101.24,100.98,101.01,55713.0,95.1146,95.1804,94.936,94.9642,55713.0
2022-02-07 11:10:00,101.01,101.09,100.97,101.05,25278.0,94.9642,95.0394,94.9266,95.0018,25278.0
2022-02-07 11:20:00,101.06,101.14,100.97,101.04,48848.0,95.0112,95.0864,94.9266,94.9924,48848.0
2022-02-07 11:30:00,101.05,101.05,100.71,100.73,54200.0,95.0018,95.0018,94.6821,94.7009,54200.0
2022-02-07 11:40:00,100.73,100.75,100.6,100.7,35466.0,94.7009,94.7197,94.5787,94.6727,35466.0
2022-02-07 11:50:00,100.7,100.83,100.64,100.82,25768.0,94.6727,94.7949,94.6163,94.7855,25768.0
2022-02-07 12:00:00,100.81,100.83,100.67,100.67,30447.0,94.7761,94.7949,94.6445,94.6445,30447.0
2022-02-07 12:10:00,100.68,100.8,100.66,100.75,18420.0,94.6539,94.7667,94.6351,94.7197,18420.0
2022-02-07 12:20:00,100.74,100.82,100.66,100.66,16703.0,94.7103,94.7855,94.6351,94.6351,16703.0
2022-02-07 12:30:00,100.66,100.74,100.56,100.61,27266.0,94.6351,94.7103,94.5411,94.5881,27266.0
2022-02-07 12:40:00,100.61,100.81,100.61,100.77,52378.0,94.5881,94.7761,94.5881,94.7385,52378.0
2022-02-07 12:50:00,100.77,100.8,100.72,100.75,141447.0,94.7385,94.7667,94.6915,94.7197,141447.0
2022-02-07 13:00:00,100.75,100.93,100.71,100.9,27229.0,94.7197,94.889,94.6821,94.8608,27229.0
2022-02-07 13:10:00,100.91,101.02,100.89,100.94,37174.0,94.8702,94.9736,94.8514,94.8984,37174.0
2022-02-07 13:20:00,100.94,101.03,100.93,101.01,42361.0,94.8984,94.983,94.889,94.9642,42361.0
2022-02-07 13:30:00,101.01,101.07,101.01,101.06,45178.0,94.9642,95.0206,94.9642,95.0112,45178.0
2022-02-07 13:40:00,101.06,101.09,100.96,100.98,47045.0,95.0112,95.0394,94.9172,94.936,47045.0
2022-02-07 13:50:00,100.97,101.14,100.96,101.12,64994.0,94.9266,95.0864,94.9172,95.0676,64994.0
2022-02-07 14:00:00,101.11,101.12,101.01,101.02,53000.0,95.0582,95.0676,94.9642,94.9736,53000.0
2022-02-07 14:10:00,101.03,101.14,101.02,101.1,61340.0,94.983,95.0864,94.9736,95.0488,61340.0
2022-02-07 14:20:00,101.1,101.25,101.06,101.25,67815.0,95.0488,95.1898,95.0112,95.1898,67815.0
2022-02-07 14:30:00,101.25,101.3,101.21,101.23,68151.0,95.1898,95.2368,95.1522,95.171,68151.0
2022-02-07 14:40:00,101.23,101.33,101.21,101.25,52181.0,95.171,95.265,95.1522,95.1898,52181.0
2022-02-07 14:50:00,101.26,101.29,101.21,101.25,58131.0,95.1992,95.2274,95.1522,95.1898,58131.0
2022-02-07 15:00:00,101.24,101.32,101.17,101.28,74245.0,95.1804,95.2556,95.1146,95.218,74245.0
2022-02-07 15:10:00,101.28,101.42,101.26,101.34,58117.0,95.218,95.3496,95.1992,95.2744,58117.0
2022-02-07 15:20:00,101.33,101.34,101.05,101.07,79841.0,95.265,95.2744,95.0018,95.0206,79841.0
2022-02-07 15:30:00,101.08,101.15,100.86,100.86,108223.0,95.03,95.0958,94.8231,94.8231,108223.0
2022-02-07 15:40:00,100.86,100.89,100.68,100.71,145274.0,94.8231,94.8514,94.6539,94.6821,145274.0
2022-02-07 15:50:00,100.71,100.88,100.49,100.7,204530.0,94.6821,94.842,94.4753,94.6727,204530.0
2022-02-08 09:30:00,100.55,100.76,100.52,100.71,186650.0,94.5317,94.7291,94.5035,94.6821,186650.0
2022-02-08 09:40:00,100.71,100.81,100.65,100.66,74536.0,94.6821,94.7761,94.6257,94.6351,74536.0
2022-02-08 09:50:00,100.67,100.71,100.55,100.56,91095.0,94.6445,94.6821,94.5317,94.5411,91095.0
2022-02-08 10:00:00,100.57,100.58,100.34,100.53,78166.0,94.5505,94.5599,94.3343,94.5129,78166.0
2022-02-08 10:10:00,100.53,100.75,100.49,100.69,39938.0,94.5129,94.7197,94.4753,94.6633,39938.0
2022-02-08 10:20:00,100.68,100.73,100.52,100.57,47045.0,94.6539,94.7009,94.5035,94.5505,47045.0
2022-02-08 10:30:00,100.58,100.71,100.49,100.67,47849.0,94.5599,94.6821,94.4753,94.6445,47849.0
2022-02-08 10:40:00,100.66,100.93,100.62,100.86,52343.0,94.6351,94.889,94.5975,94.8231,52343.0
2022-02-08 10:50:00,100.86,100.95,100.82,100.87,28933.0,94.8231,94.9078,94.7855,94.8325,28933.0
2022-02-08 11:00:00,100.88,101.05,100.87,101.02,36413.0,94.842,95.0018,94.8325,94.9736,36413.0
2022-02-08 11:10:00,101.02,101.13,100.98,101.12,57538.0,94.9736,95.077,94.936,95.0676,57538.0
2022-02-08 11:20:00,101.13,101.14,101.01,101.07,46655.0,95.077,95.0864,94.9642,95.0206,46655.0
2022-02-08 11:30:00,101.07,101.24,101.07,101.23,65032.0,95.0206,95.1804,95.0206,95.171,65032.0
2022-02-08 11:40:00,101.23,101.3,101.19,101.25,42303.0,95.171,95.2368,95.1334,95.1898,42303.0
2022-02-08 11:50:00,101.25,101.31,101.21,101.28,46540.0,95.1898,95.2462,95.1522,95.218,46540.0
2022-02-08 12:00:00,101.3,101.37,101.2,101.22,34648.0,95.2368,95.3026,95.1428,95.1616,34648.0
2022-02-08 12:10:00,101.23,101.26,101.19,101.24,32163.0,95.171,95.1992,95.1334,95.1804,32163.0
2022-02-08 12:20:00,101.24,101.31,101.23,101.31,24380.0,95.1804,95.2462,95.171,95.2462,24380.0
2022-02-08 12:30:00,101.32,101.49,101.32,101.47,28177.0,95.2556,95.4154,95.2556,95.3966,28177.0
2022-02-08 12:40:00,101.47,101.52,101.41,101.42,30373.0,95.3966,95.4436,95.3402,95.3496,30373.0
2022-02-08 12:50:00,101.42,101.46,101.37,101.39,27363.0,95.3496,95.3872,95.3026,95.3214,27363.0
2022-02-08 13:00:00,101.38,101.38,101.32,101.33,35786.0,95.312,95.312,95.2556,95.265,35786.0
2022-02-08 13:10:00,101.33,101.38,101.21,101.28,113145.0,95.265,95.312,95.1522,95.218,113145.0
2022-02-08 13:20:00,101.28,101.3,101.18,101.22,37712.0,95.218,95.2368,95.124,95.1616,37712.0
2022-02-08 13:30:00,101.23,101.35,101.23,101.26,86068.0,95.171,95.2838,95.171,95.1992,86068.0
2022-02-08 13:40:00,101.26,101.28,101.21,101.27,62139.0,95.1992,95.218,95.1522,95.2086,62139.0
2022-02-08 13:50:00,101.27,101.34,101.2,101.34,20930.0,95.2086,95.2744,95.1428,95.2744,20930.0
2022-02-08 14:00:00,101.36,101.45,101.32,101.4,27563.0,95.2932,95.3778,95.2556,95.3308,27563.0
2022-02-08 14:10:00,101.39,101.39,101.27,101.3,31393.0,95.3214,95.3214,95.2086,95.2368,31393.0
2022-02-08 14:20:00,101.3,101.3,101.05,101.08,35329.0,95.2368,95.2368,95.0018,95.03,35329.0
2022-02-08 14:30:00,101.07,101.18,100.97,100.98,53014.0,95.0206,95.124,94.9266,94.936,53014.0
2022-02-08 14:40:00,101.01,101.06,100.95,101.03,55230.0,94.9642,95.0112,94.9078,94.983,55230.0
2022-02-08 14:50:00,101.03,101.13,101.01,101.05,37703.0,94.983,95.077,94.9642,95.0018,37703.0
2022-02-08 15:00:00,101.04,101.16,100.95,101.13,52832.0,94.9924,95.1052,94.9078,95.077,52832.0
2022-02-08 15:10:00,101.13,101.43,101.13,101.39,61769.0,95.077,95.359,95.077,95.3214,61769.0
2022-02-08 15:20:00,101.39,101.41,101.27,101.33,56468.0,95.3214,95.3402,95.2086,95.265,56468.0
2022-02-08 15:30:00,101.35,101.49,101.31,101.4,75763.0,95.2838,95.4154,95.2462,95.3308,75763.0
2022-02-08 15:40:00,101.4,101.5,101.35,101.44,87991.0,95.3308,95.4248,95.2838,95.3684,87991.0
2022-02-08 15:50:00,101.45,101.64,101.36,101.45,215014.0,95.3778,95.5565,95.2932,95.3778,215014.0
2022-02-09 09:30:00,102.52,102.67,102.5,102.62,131860.0,96.3838,96.5248,96.365,96.4778,131860.0
2022-02-09 09:40:00,102.64,102.74,102.59,102.65,76983.0,96.4966,96.5906,96.4496,96.506,76983.0
2022-02-09 09:50:00,102.65,102.66,102.5,102.56,76402.0,96.506,96.5154,96.365,96.4214,76402.0
2022-02-09 10:00:00,102.58,102.75,102.58,102.71,67625.0,96.4402,96.6,96.4402,96.5624,67625.0
2022-02-09 10:10:00,102.71,102.73,102.55,102.57,84784.0,96.5624,96.5812,96.412,96.4308,84784.0
2022-02-09 10:20:00,102.57,102.76,102.54,102.71,257044.0,96.4308,96.6094,96.4026,96.5624,257044.0
2022-02-09 10:30:00,102.73,102.86,102.71,102.8,52398.0,96.5812,96.7034,96.5624,96.647,52398.0
2022-02-09 10:40:00,102.79,102.84,102.72,102.77,73224.0,96.6376,96.6846,96.5718,96.6188,73224.0
2022-02-09 10:50:00,102.77,102.88,102.76,102.88,84004.0,96.6188,96.7222,96.6094,96.7222,84004.0
2022-02-09 11:00:00,102.89,102.92,102.79,102.8,75130.0,96.7316,96.7598,96.6376,96.647,75130.0
2022-02-09 11:10:00,102.8,102.86,102.71,102.79,204414.0,96.647,96.7034,96.5624,96.6376,204414.0
2022-02-09 11:20:00,102.79,102.84,102.77,102.78,50304.0,96.6376,96.6846,96.6188,96.6282,50304.0
2022-02-09 11:30:00,102.78,102.87,102.73,102.82,72019.0,96.6282,96.7128,96.5812,96.6658,72019.0
2022-02-09 11:40:00,102.83,102.85,102.75,102.8,52205.0,96.6752,96.694,96.6,96.647,52205.0
2022-02-09 11:50:00,102.8,102.84,102.66,102.72,89496.0,96.647,96.6846,96.5154,96.5718,89496.0
2022-02-09 12:00:00,102.72,102.74,102.61,102.65,666564.0,96.5718,96.5906,96.4684,96.506,666564.0
2022-02-09 12:10:00,102.65,102.72,102.58,102.72,360038.0,96.506,96.5718,96.4402,96.5718,360038.0
2022-02-09 12:20:00,102.72,102.77,102.69,102.73,206739.0,96.5718,96.6188,96.5436,96.5812,206739.0
2022-02-09 12:30:00,102.74,102.82,102.67,102.82,203001.0,96.5906,96.6658,96.5248,96.6658,203001.0
2022-02-09 12:40:00,102.82,102.86,102.8,102.84,36710.0,96.6658,96.7034,96.647,96.6846,36710.0
2022-02-09 12:50:00,102.84,102.86,102.79,102.85,44732.0,96.6846,96.7034,96.6376,96.694,44732.0
2022-02-09 13:00:00,102.85,102.9,102.79,102.82,48366.0,96.694,96.741,96.6376,96.6658,48366.0
2022-02-09 13:10:00,102.82,102.83,102.75,102.81,35545.0,96.6658,96.6752,96.6,96.6564,35545.0
2022-02-09 13:20:00,102.81,102.84,102.79,102.82,33625.0,96.6564,96.6846,96.6376,96.6658,33625.0
2022-02-09 13:30:00,102.83,102.85,102.77,102.78,30708.0,96.6752,96.694,96.6188,96.6282,30708.0
2022-02-09 13:40:00,102.78,102.85,102.77,102.84,29426.0,96.6282,96.694,96.6188,96.6846,29426.0
2022-02-09 13:50:00,102.84,102.87,102.82,102.87,54368.0,96.6846,96.7128,96.6658,96.7128,54368.0
2022-02-09 14:00:00,102.88,102.97,102.88,102.97,42637.0,96.7222,96.8069,96.7222,96.8069,42637.0
2022-02-09 14:10:00,102.97,103.0,102.94,102.97,65165.0,96.8069,96.8351,96.7787,96.8069,65165.0
2022-02-09 14:20:00,102.97,102.99,102.95,102.99,42279.0,96.8069,96.8257,96.7881,96.8257,42279.0
2022-02-09 14:30:00,102.98,103.02,102.95,103.0,61558.0,96.8163,96.8539,96.7881,96.8351,61558.0
2022-02-09 14:40:00,103.0,103.02,102.96,102.97,67441.0,96.8351,96.8539,96.7975,96.8069,67441.0
2022-02-09 14:50:00,102.97,102.99,102.88,102.88,84085.0,96.8069,96.8257,96.7222,96.7222,84085.0
2022-02-09 15:00:00,102.88,102.88,102.75,102.76,105164.0,96.7222,96.7222,96.6,96.6094,105164.0
2022-02-09 15:10:00,102.77,102.82,102.69,102.8,56420.0,96.6188,96.6658,96.5436,96.647,56420.0
2022-02-09 15:20:00,102.79,102.92,102.76,102.92,69802.0,96.6376,96.7598,96.6094,96.7598,69802.0
2022-02-09 15:30:00,102.91,103.06,102.91,103.0,102969.0,96.7504,96.8915,96.7504,96.8351,102969.0
2022-02-09 15:40:00,102.99,103.0,102.83,102.99,144908.0,96.8257,96.8351,96.6752,96.8257,144908.0
2022-02-09 15:50:00,103.0,103.07,102.92,103.06,336389.0,96.8351,96.9009,96.7598,96.8915,336389.0
2022-02-10 09:30:00,101.84,102.28,101.74,102.25,158128.0,95.7445,96.1582,95.6505,96.13,158128.0
2022-02-10 09:40:00,102.26,102.42,102.25,102.36,153345.0,96.1394,96.2898,96.13,96.2334,153345.0
2022-02-10 09:50:00,102.36,102.66,102.33,102.6,74844.0,96.2334,96.5154,96.2052,96.459,74844.0
2022-02-10 10:00:00,102.62,103.01,102.57,103.0,69796.0,96.4778,96.8445,96.4308,96.8351,69796.0
2022-02-10 10:10:00,103.01,103.02,102.75,102.81,47384.0,96.8445,96.8539,96.6,96.6564,47384.0
2022-02-10 10:20:00,102.8,102.91,102.74,102.91,50803.0,96.647,96.7504,96.5906,96.7504,50803.0
2022-02-10 10:30:00,102.91,103.22,102.86,103.22,62541.0,96.7504,97.0419,96.7034,97.0419,62541.0
2022-02-10 10:40:00,103.22,103.27,103.07,103.22,58900.0,97.0419,97.0889,96.9009,97.0419,58900.0
2022-02-10 10:50:00,103.18,103.19,102.77,102.86,102833.0,97.0043,97.0137,96.6188,96.7034,102833.0
2022-02-10 11:00:00,102.86,103.01,102.72,102.93,90935.0,96.7034,96.8445,96.5718,96.7693,90935.0
2022-02-10 11:10:00,102.94,102.95,102.74,102.8,84738.0,96.7787,96.7881,96.5906,96.647,84738.0
2022-02-10 11:20:00,102.82,102.88,102.7,102.85,55688.0,96.6658,96.7222,96.553,96.694,55688.0
2022-02-10 11:30:00,102.85,102.85,102.66,102.73,87504.0,96.694,96.694,96.5154,96.5812,87504.0
2022-02-10 11:40:00,102.73,103.03,102.71,103.01,37550.0,96.5812,96.8633,96.5624,96.8445,37550.0
2022-02-10 11:50:00,103.01,103.06,102.94,103.04,44276.0,96.8445,96.8915,96.7787,96.8727,44276.0
2022-02-10 12:00:00,103.05,103.05,102.89,102.96,34638.0,96.8821,96.8821,96.7316,96.7975,34638.0
2022-02-10 12:10:00,102.95,103.02,102.89,102.99,73469.0,96.7881,96.8539,96.7316,96.8257,73469.0
2022-02-10 12:20:00,102.98,103.04,102.97,102.99,25110.0,96.8163,96.8727,96.8069,96.8257,25110.0
2022-02-10 12:30:00,102.99,103.05,102.83,102.96,27303.0,96.8257,96.8821,96.6752,96.7975,27303.0
2022-02-10 12:40:00,102.95,102.99,102.28,102.48,119222.0,96.7881,96.8257,96.1582,96.3462,119222.0
2022-02-10 12:50:00,102.47,102.59,102.28,102.5,82123.0,96.3368,96.4496,96.1582,96.365,82123.0
2022-02-10 13:00:00,102.47,102.64,102.4,102.54,62845.0,96.3368,96.4966,96.271,96.4026,62845.0
2022-02-10 13:10:00,102.56,102.6,102.15,102.17,82903.0,96.4214,96.459,96.0359,96.0547,82903.0
2022-02-10 13:20:00,102.17,102.3,102.06,102.07,81145.0,96.0547,96.177,95.9513,95.9607,81145.0
2022-02-10 13:30:00,102.05,102.14,101.78,101.97,91463.0,95.9419,96.0265,95.6881,95.8667,91463.0
2022-02-10 13:40:00,101.96,102.13,101.94,102.03,52920.0,95.8573,96.0171,95.8385,95.9231,52920.0
2022-02-10 13:50:00,102.05,102.19,101.96,102.19,167965.0,95.9419,96.0735,95.8573,96.0735,167965.0
2022-02-10 14:00:00,102.19,102.2,101.87,102.0,63312.0,96.0735,96.0829,95.7727,95.8949,63312.0
2022-02-10 14:10:00,102.01,102.01,101.65,101.66,101303.0,95.9043,95.9043,95.5659,95.5753,101303.0
2022-02-10 14:20:00,101.68,101.98,101.65,101.91,38850.0,95.5941,95.8761,95.5659,95.8103,38850.0
2022-02-10 14:30:00,101.91,102.06,101.87,101.95,33269.0,95.8103,95.9513,95.7727,95.8479,33269.0
2022-02-10 14:40:00,101.96,102.07,101.81,101.81,39738.0,95.8573,95.9607,95.7163,95.7163,39738.0
2022-02-10 14:50:00,101.82,101.87,101.61,101.67,58620.0,95.7257,95.7727,95.5283,95.5847,58620.0
2022-02-10 15:00:00,101.69,101.83,101.54,101.82,102400.0,95.6035,95.7351,95.4624,95.7257,102400.0
2022-02-10 15:10:00,101.82,101.93,101.7,101.73,85192.0,95.7257,95.8291,95.6129,95.6411,85192.0
2022-02-10 15:20:00,101.74,101.8,101.62,101.67,99271.0,95.6505,95.7069,95.5377,95.5847,99271.0
2022-02-10 15:30:00,101.66,101.66,101.38,101.5,160970.0,95.5753,95.5753,95.312,95.4248,160970.0
2022-02-10 15:40:00,101.51,101.54,101.18,101.26,152957.0,95.4342,95.4624,95.124,95.1992,152957.0
2022-02-10 15:50:00,101.26,101.66,101.16,101.51,171085.0,95.1992,95.5753,95.1052,95.4342,171085.0
2022-02-11 09:30:00,101.57,101.75,101.48,101.56,110241.0,95.4907,95.6599,95.406,95.4812,110241.0
2022-02-11 09:40:00,101.55,102.01,101.5,101.91,136098.0,95.4718,95.9043,95.4248,95.8103,136098.0
2022-02-11 09:50:00,101.93,101.96,101.44,101.52,82511.0,95.8291,95.8573,95.3684,95.4436,82511.0
2022-02-11 10:00:00,101.53,101.86,101.53,101.71,66847.0,95.453,95.7633,95.453,95.6223,66847.0
2022-02-11 10:10:00,101.71,101.74,101.41,101.56,66688.0,95.6223,95.6505,95.3402,95.4812,66688.0
2022-02-11 10:20:00,101.57,101.8,101.57,101.72,58598.0,95.4907,95.7069,95.4907,95.6317,58598.0
2022-02-11 10:30:00,101.72,101.87,101.58,101.79,65562.0,95.6317,95.7727,95.5001,95.6975,65562.0
2022-02-11 10:40:00,101.82,101.84,101.66,101.71,29432.0,95.7257,95.7445,95.5753,95.6223,29432.0
2022-02-11 10:50:00,101.72,101.75,101.54,101.59,46761.0,95.6317,95.6599,95.4624,95.5095,46761.0
2022-02-11 11:00:00,101.58,101.79,101.45,101.47,39938.0,95.5001,95.6975,95.3778,95.3966,39938.0
2022-02-11 11:10:00,101.48,101.52,101.31,101.43,58811.0,95.406,95.4436,95.2462,95.359,58811.0
2022-02-11 11:20:00,101.45,101.54,101.38,101.42,94451.0,95.3778,95.4624,95.312,95.3496,94451.0
2022-02-11 11:30:00,101.42,101.51,101.18,101.24,55661.0,95.3496,95.4342,95.124,95.1804,55661.0
2022-02-11 11:40:00,101.23,101.34,101.14,101.29,37133.0,95.171,95.2744,95.0864,95.2274,37133.0
2022-02-11 11:50:00,101.29,101.43,101.17,101.38,48800.0,95.2274,95.359,95.1146,95.312,48800.0
2022-02-11 12:00:00,101.36,101.42,101.3,101.36,29776.0,95.2932,95.3496,95.2368,95.2932,29776.0
2022-02-11 12:10:00,101.38,101.5,101.27,101.29,32610.0,95.312,95.4248,95.2086,95.2274,32610.0
2022-02-11 12:20:00,101.3,101.4,101.24,101.38,19846.0,95.2368,95.3308,95.1804,95.312,19846.0
2022-02-11 12:30:00,101.37,101.45,101.33,101.37,27165.0,95.3026,95.3778,95.265,95.3026,27165.0
2022-02-11 12:40:00,101.36,101.38,101.22,101.25,19096.0,95.2932,95.312,95.1616,95.1898,19096.0
2022-02-11 12:50:00,101.23,101.25,101.08,101.16,17299.0,95.171,95.1898,95.03,95.1052,17299.0
2022-02-11 13:00:00,101.17,101.33,101.09,101.3,157930.0,95.1146,95.265,95.0394,95.2368,157930.0
2022-02-11 13:10:00,101.3,101.3,101.08,101.19,47712.0,95.2368,95.2368,95.03,95.1334,47712.0
2022-02-11 13:20:00,101.18,101.2,100.94,100.94,42435.0,95.124,95.1428,94.8984,94.8984,42435.0
2022-02-11 13:30:00,100.93,100.94,100.29,100.29,132315.0,94.889,94.8984,94.2873,94.2873,132315.0
2022-02-11 13:40:00,100.29,100.46,99.91,100.14,115202.0,94.2873,94.4471,93.93,94.1462,115202.0
2022-02-11 13:50:00,100.14,100.3,99.99,100.06,93440.0,94.1462,94.2967,94.0052,94.071,93440.0
2022-02-11 14:00:00,100.05,100.23,99.78,99.98,202669.0,94.0616,94.2309,93.8078,93.9958,202669.0
2022-02-11 14:10:00,100.01,100.43,99.9,100.32,106627.0,94.024,94.4189,93.9206,94.3155,106627.0
2022-02-11 14:20:00,100.28,100.41,99.84,99.89,102985.0,94.2779,94.4001,93.8642,93.9112,102985.0
2022-02-11 14:30:00,99.91,100.28,99.84,100.06,109948.0,93.93,94.2779,93.8642,94.071,109948.0
2022-02-11 14:40:00,100.05,100.09,99.73,99.77,50289.0,94.0616,94.0992,93.7608,93.7984,50289.0
2022-02-11 14:50:00,99.75,99.81,99.5,99.78,84604.0,93.7796,93.836,93.5445,93.8078,84604.0
2022-02-11 15:00:00,99.77,100.16,99.74,99.85,120524.0,93.7984,94.165,93.7702,93.8736,120524.0
2022-02-11 15:10:00,99.86,100.03,99.67,99.69,114572.0,93.883,94.0428,93.7044,93.7232,114572.0
2022-02-11 15:20:00,99.69,99.85,99.6,99.82,148048.0,93.7232,93.8736,93.6386,93.8454,148048.0
2022-02-11 15:30:00,99.8,99.85,99.58,99.6,172245.0,93.8266,93.8736,93.6198,93.6386,172245.0
2022-02-11 15:40:00,99.6,99.93,99.4,99.93,232293.0,93.6386,93.9488,93.4505,93.9488,232293.0
2022-02-11 15:50:00,99.98,100.05,99.67,99.68,339133.0,93.9958,94.0616,93.7044,93.7138,339133.0
2022-02-14 09:30:00,99.52,99.61,99.22,99.39,283806.0,93.5634,93.648,93.2813,93.4411,283806.0
2022-02-14 09:40:00,99.38,99.63,99.24,99.52,129579.0,93.4317,93.6668,93.3001,93.5634,129579.0
2022-02-14 09:50:00,99.48,99.72,99.43,99.49,209173.0,93.5257,93.7514,93.4787,93.5351,209173.0
2022-02-14 10:00:00,99.47,99.48,99.09,99.27,200015.0,93.5163,93.5257,93.1591,93.3283,200015.0
2022-02-14 10:10:00,99.26,99.56,99.0,99.18,161652.0,93.3189,93.601,93.0745,93.2437,161652.0
2022-02-14 10:20:00,99.19,99.38,99.07,99.22,152007.0,93.2531,93.4317,93.1403,93.2813,152007.0
2022-02-14 10:30:00,99.25,99.3,98.93,99.02,141346.0,93.3095,93.3565,93.0087,93.0933,141346.0
2022-02-14 10:40:00,99.06,99.27,99.01,99.2,67769.0,93.1309,93.3283,93.0839,93.2625,67769.0
2022-02-14 10:50:00,99.23,99.29,99.02,99.04,70986.0,93.2907,93.3471,93.0933,93.1121,70986.0
2022-02-14 11:00:00,99.06,99.22,99.01,99.11,129937.0,93.1309,93.2813,93.0839,93.1779,129937.0
2022-02-14 11:10:00,99.13,99.35,99.02,99.33,83768.0,93.1967,93.4035,93.0933,93.3847,83768.0
2022-02-14 11:20:00,99.3,99.51,99.29,99.41,49778.0,93.3565,93.554,93.3471,93.4599,49778.0
2022-02-14 11:30:00,99.42,99.56,99.31,99.41,190675.0,93.4693,93.601,93.3659,93.4599,190675.0
2022-02-14 11:40:00,99.41,99.56,99.37,99.56,692105.0,93.4599,93.601,93.4223,93.601,692105.0
2022-02-14 11:50:00,99.58,99.6,99.35,99.47,43042.0,93.6198,93.6386,93.4035,93.5163,43042.0
2022-02-14 12:00:00,99.47,99.56,99.37,99.38,61282.0,93.5163,93.601,93.4223,93.4317,61282.0
2022-02-14 12:10:00,99.39,99.52,99.38,99.43,40804.0,93.4411,93.5634,93.4317,93.4787,40804.0
2022-02-14 12:20:00,99.44,99.62,99.44,99.62,73348.0,93.4881,93.6574,93.4881,93.6574,73348.0
2022-02-14 12:30:00,99.62,99.72,99.54,99.59,83101.0,93.6574,93.7514,93.5822,93.6292,83101.0
2022-02-14 12:40:00,99.59,99.71,99.58,99.71,37358.0,93.6292,93.742,93.6198,93.742,37358.0
2022-02-14 12:50:00,99.7,99.72,99.58,99.63,36039.0,93.7326,93.7514,93.6198,93.6668,36039.0
2022-02-14 13:00:00,99.65,99.76,99.56,99.68,41171.0,93.6856,93.789,93.601,93.7138,41171.0
2022-02-14 13:10:00,99.71,99.71,99.58,99.64,27759.0,93.742,93.742,93.6198,93.6762,27759.0
2022-02-14 13:20:00,99.65,99.65,99.39,99.44,51333.0,93.6856,93.6856,93.4411,93.4881,51333.0
2022-02-14 13:30:00,99.43,99.44,99.25,99.36,33863.0,93.4787,93.4881,93.3095,93.4129,33863.0
2022-02-14 13:40:00,99.36,99.37,99.14,99.17,36282.0,93.4129,93.4223,93.2061,93.2343,36282.0
2022-02-14 13:50:00,99.18,99.18,98.68,98.72,108802.0,93.2437,93.2437,92.7736,92.8112,108802.0
2022-02-14 14:00:00,98.7,98.81,98.52,98.61,68613.0,92.7924,92.8958,92.6232,92.7078,68613.0
2022-02-14 14:10:00,98.62,98.76,98.55,98.68,34429.0,92.7172,92.8488,92.6514,92.7736,34429.0
2022-02-14 14:20:00,98.69,99.24,98.58,98.92,168982.0,92.783,93.3001,92.6796,92.9993,168982.0
2022-02-14 14:30:00,98.92,99.1,98.8,99.02,60464.0,92.9993,93.1685,92.8864,93.0933,60464.0
2022-02-14 14:40:00,99.02,99.15,98.87,98.93,59298.0,93.0933,93.2155,92.9523,93.0087,59298.0
2022-02-14 14:50:00,98.95,99.24,98.95,99.1,49775.0,93.0275,93.3001,93.0275,93.1685,49775.0
2022-02-14 15:00:00,99.11,99.17,98.85,99.11,47024.0,93.1779,93.2343,92.9335,93.1779,47024.0
2022-02-14 15:10:00,99.07,99.24,98.98,99.04,90261.0,93.1403,93.3001,93.0557,93.1121,90261.0
2022-02-14 15:20:00,99.04,99.36,98.94,99.18,113436.0,93.1121,93.4129,93.0181,93.2437,113436.0
2022-02-14 15:30:00,99.18,99.45,99.15,99.31,171312.0,93.2437,93.4975,93.2155,93.3659,171312.0
2022-02-14 15:40:00,99.34,99.47,99.15,99.4,176245.0,93.3941,93.5163,93.2155,93.4505,176245.0
2022-02-14 15:50:00,99.39,99.4,99.17,99.24,221410.0,93.4411,93.4505,93.2343,93.3001,221410.0
2022-02-15 09:30:00,100.42,100.73,100.34,100.66,236495.0,94.4095,94.7009,94.3343,94.6351,236495.0
2022-02-15 09:40:00,100.66,100.74,100.47,100.47,217834.0,94.6351,94.7103,94.4565,94.4565,217834.0
2022-02-15 09:50:00,100.48,100.52,100.37,100.42,52115.0,94.4659,94.5035,94.3625,94.4095,52115.0
2022-02-15 10:00:00,100.43,100.53,100.34,100.48,70696.0,94.4189,94.5129,94.3343,94.4659,70696.0
2022-02-15 10:10:00,100.48,100.54,100.36,100.46,43858.0,94.4659,94.5223,94.3531,94.4471,43858.0
2022-02-15 10:20:00,100.46,100.64,100.4,100.62,66912.0,94.4471,94.6163,94.3907,94.5975,66912.0
2022-02-15 10:30:00,100.64,100.7,100.58,100.65,33331.0,94.6163,94.6727,94.5599,94.6257,33331.0
2022-02-15 10:40:00,100.66,100.82,100.66,100.82,54733.0,94.6351,94.7855,94.6351,94.7855,54733.0
2022-02-15 10:50:00,100.81,100.84,100.72,100.75,44524.0,94.7761,94.8043,94.6915,94.7197,44524.0
2022-02-15 11:00:00,100.76,100.86,100.74,100.86,20000.0,94.7291,94.8231,94.7103,94.8231,20000.0
2022-02-15 11:10:00,100.84,100.84,100.74,100.74,14158.0,94.8043,94.8043,94.7103,94.7103,14158.0
2022-02-15 11:20:00,100.75,100.82,100.64,100.65,44179.0,94.7197,94.7855,94.6163,94.6257,44179.0
2022-02-15 11:30:00,100.7,100.91,100.7,100.89,21985.0,94.6727,94.8702,94.6727,94.8514,21985.0
2022-02-15 11:40:00,100.88,100.89,100.8,100.83,22853.0,94.842,94.8514,94.7667,94.7949,22853.0
2022-02-15 11:50:00,100.85,100.9,100.79,100.86,25572.0,94.8137,94.8608,94.7573,94.8231,25572.0
2022-02-15 12:00:00,100.88,100.92,100.74,100.77,27262.0,94.842,94.8796,94.7103,94.7385,27262.0
2022-02-15 12:10:00,100.78,100.8,100.59,100.62,65690.0,94.7479,94.7667,94.5693,94.5975,65690.0
2022-02-15 12:20:00,100.63,100.64,100.54,100.62,23914.0,94.6069,94.6163,94.5223,94.5975,23914.0
2022-02-15 12:30:00,100.63,100.67,100.56,100.61,41702.0,94.6069,94.6445,94.5411,94.5881,41702.0
2022-02-15 12:40:00,100.6,100.64,100.41,100.42,34245.0,94.5787,94.6163,94.4001,94.4095,34245.0
2022-02-15 12:50:00,100.42,100.55,100.41,100.53,41660.0,94.4095,94.5317,94.4001,94.5129,41660.0
2022-02-15 13:00:00,100.55,100.68,100.53,100.68,16701.0,94.5317,94.6539,94.5129,94.6539,16701.0
2022-02-15 13:10:00,100.67,100.69,100.64,100.65,11546.0,94.6445,94.6633,94.6163,94.6257,11546.0
2022-02-15 13:20:00,100.65,100.86,100.65,100.84,24643.0,94.6257,94.8231,94.6257,94.8043,24643.0
2022-02-15 13:30:00,100.85,100.88,100.79,100.83,19323.0,94.8137,94.842,94.7573,94.7949,19323.0
2022-02-15 13:40:00,100.83,100.89,100.81,100.88,62081.0,94.7949,94.8514,94.7761,94.842,62081.0
2022-02-15 13:50:00,100.88,100.9,100.84,100.87,72135.0,94.842,94.8608,94.8043,94.8325,72135.0
2022-02-15 14:00:00,100.87,100.9,100.68,100.74,94700.0,94.8325,94.8608,94.6539,94.7103,94700.0
2022-02-15 14:10:00,100.75,100.87,100.74,100.84,56737.0,94.7197,94.8325,94.7103,94.8043,56737.0
2022-02-15 14:20:00,100.84,100.89,100.82,100.85,17719.0,94.8043,94.8514,94.7855,94.8137,17719.0
2022-02-15 14:30:00,100.84,100.87,100.78,100.84,26631.0,94.8043,94.8325,94.7479,94.8043,26631.0
2022-02-15 14:40:00,100.84,100.94,100.72,100.83,32035.0,94.8043,94.8984,94.6915,94.7949,32035.0
2022-02-15 14:50:00,100.82,100.87,100.77,100.86,30722.0,94.7855,94.8325,94.7385,94.8231,30722.0
2022-02-15 15:00:00,100.87,100.98,100.86,100.95,21622.0,94.8325,94.936,94.8231,94.9078,21622.0
2022-02-15 15:10:00,100.95,100.97,100.89,100.95,23810.0,94.9078,94.9266,94.8514,94.9078,23810.0
2022-02-15 15:20:00,100.96,100.97,100.86,100.9,31921.0,94.9172,94.9266,94.8231,94.8608,31921.0
2022-02-15 15:30:00,100.91,100.91,100.62,100.66,124772.0,94.8702,94.8702,94.5975,94.6351,124772.0
2022-02-15 15:40:00,100.65,100.86,100.59,100.81,105369.0,94.6257,94.8231,94.5693,94.7761,105369.0
2022-02-15 15:50:00,100.81,101.06,100.81,101.04,155211.0,94.7761,95.0112,94.7761,94.9924,155211.0
2022-02-16 09:30:00,100.58,100.74,100.56,100.63,108764.0,94.5599,94.7103,94.5411,94.6069,108764.0
2022-02-16 09:40:00,100.63,100.74,100.54,100.62,67006.0,94.6069,94.7103,94.5223,94.5975,67006.0
2022-02-16 09:50:00,100.62,100.62,100.32,100.43,143231.0,94.5975,94.5975,94.3155,94.4189,143231.0
2022-02-16 10:00:00,100.42,100.53,100.34,100.47,52987.0,94.4095,94.5129,94.3343,94.4565,52987.0
2022-02-16 10:10:00,100.47,100.55,100.34,100.4,41866.0,94.4565,94.5317,94.3343,94.3907,41866.0
2022-02-16 10:20:00,100.39,100.54,100.36,100.54,46359.0,94.3813,94.5223,94.3531,94.5223,46359.0
2022-02-16 10:30:00,100.53,100.6,100.48,100.56,35318.0,94.5129,94.5787,94.4659,94.5411,35318.0
2022-02-16 10:40:00,100.56,100.6,100.5,100.54,22647.0,94.5411,94.5787,94.4847,94.5223,22647.0
2022-02-16 10:50:00,100.54,100.62,100.48,100.52,28770.0,94.5223,94.5975,94.4659,94.5035,28770.0
2022-02-16 11:00:00,100.53,100.67,100.5,100.64,34444.0,94.5129,94.6445,94.4847,94.6163,34444.0
2022-02-16 11:10:00,100.63,100.66,100.53,100.53,30107.0,94.6069,94.6351,94.5129,94.5129,30107.0
2022-02-16 11:20:00,100.52,100.67,100.51,100.67,27434.0,94.5035,94.6445,94.4941,94.6445,27434.0
2022-02-16 11:30:00,100.66,100.67,100.6,100.6,21982.0,94.6351,94.6445,94.5787,94.5787,21982.0
2022-02-16 11:40:00,100.64,100.64,100.52,100.59,32340.0,94.6163,94.6163,94.5035,94.5693,32340.0
2022-02-16 11:50:00,100.59,100.66,100.59,100.65,19511.0,94.5693,94.6351,94.5693,94.6257,19511.0
2022-02-16 12:00:00,100.65,100.7,100.63,100.66,24364.0,94.6257,94.6727,94.6069,94.6351,24364.0
2022-02-16 12:10:00,100.66,100.67,100.6,100.61,25334.0,94.6351,94.6445,94.5787,94.5881,25334.0
2022-02-16 12:20:00,100.63,100.65,100.59,100.61,19615.0,94.6069,94.6257,94.5693,94.5881,19615.0
2022-02-16 12:30:00,100.6,100.6,100.34,100.45,35388.0,94.5787,94.5787,94.3343,94.4377,35388.0
2022-02-16 12:40:00,100.46,100.56,100.46,100.55,55794.0,94.4471,94.5411,94.4471,94.5317,55794.0
2022-02-16 12:50:00,100.55,100.58,100.51,100.53,27467.0,94.5317,94.5599,94.4941,94.5129,27467.0
2022-02-16 13:00:00,100.53,100.55,100.46,100.54,24243.0,94.5129,94.5317,94.4471,94.5223,24243.0
2022-02-16 13:10:00,100.55,100.58,100.51,100.56,16047.0,94.5317,94.5599,94.4941,94.5411,16047.0
2022-02-16 13:20:00,100.56,100.63,100.55,100.58,21277.0,94.5411,94.6069,94.5317,94.5599,21277.0
2022-02-16 13:30:00,100.58,100.58,100.52,100.55,23666.0,94.5599,94.5599,94.5035,94.5317,23666.0
2022-02-16 13:40:00,100.54,100.56,100.48,100.54,25515.0,94.5223,94.5411,94.4659,94.5223,25515.0
2022-02-16 13:50:00,100.56,100.61,100.47,100.59,54232.0,94.5411,94.5881,94.4565,94.5693,54232.0
2022-02-16 14:00:00,100.59,100.99,100.37,100.85,134069.0,94.5693,94.9454,94.3625,94.8137,134069.0
2022-02-16 14:10:00,100.84,100.95,100.7,100.91,79987.0,94.8043,94.9078,94.6727,94.8702,79987.0
2022-02-16 14:20:00,100.9,101.22,100.87,101.21,105434.0,94.8608,95.1616,94.8325,95.1522,105434.0
2022-02-16 14:30:00,101.21,101.39,101.1,101.18,90203.0,95.1522,95.3214,95.0488,95.124,90203.0
2022-02-16 14:40:00,101.18,101.18,101.0,101.04,44513.0,95.124,95.124,94.9548,94.9924,44513.0
2022-02-16 14:50:00,101.04,101.24,101.02,101.24,37409.0,94.9924,95.1804,94.9736,95.1804,37409.0
2022-02-16 15:00:00,101.27,101.46,101.21,101.37,124666.0,95.2086,95.3872,95.1522,95.3026,124666.0
2022-02-16 15:10:00,101.39,101.39,101.26,101.34,47777.0,95.3214,95.3214,95.1992,95.2744,47777.0
2022-02-16 15:20:00,101.35,101.38,101.23,101.37,39645.0,95.2838,95.312,95.171,95.3026,39645.0
2022-02-16 15:30:00,101.36,101.39,101.2,101.37,246497.0,95.2932,95.3214,95.1428,95.3026,246497.0
2022-02-16 15:40:00,101.36,101.39,101.25,101.38,110777.0,95.2932,95.3214,95.1898,95.312,110777.0
2022-02-16 15:50:00,101.39,101.47,101.15,101.21,174327.0,95.3214,95.3966,95.0958,95.1522,174327.0
2022-02-17 09:30:00,100.54,100.56,100.41,100.56,144673.0,94.5223,94.5411,94.4001,94.5411,144673.0
2022-02-17 09:40:00,100.57,100.6,100.23,100.29,126596.0,94.5505,94.5787,94.2309,94.2873,126596.0
2022-02-17 09:50:00,100.29,100.29,99.97,100.0,118713.0,94.2873,94.2873,93.9864,94.0146,118713.0
2022-02-17 10:00:00,100.02,100.2,99.93,100.09,120881.0,94.0334,94.2027,93.9488,94.0992,120881.0
2022-02-17 10:10:00,100.1,100.21,100.06,100.07,49986.0,94.1086,94.2121,94.071,94.0804,49986.0
2022-02-17 10:20:00,100.05,100.05,99.85,99.88,40140.0,94.0616,94.0616,93.8736,93.9018,40140.0
2022-02-17 10:30:00,99.87,100.01,99.84,99.97,40161.0,93.8924,94.024,93.8642,93.9864,40161.0
2022-02-17 10:40:00,99.96,100.08,99.84,99.89,117548.0,93.977,94.0898,93.8642,93.9112,117548.0
2022-02-17 10:50:00,99.91,100.07,99.83,100.06,26654.0,93.93,94.0804,93.8548,94.071,26654.0
2022-02-17 11:00:00,100.05,100.14,99.98,100.04,28467.0,94.0616,94.1462,93.9958,94.0522,28467.0
2022-02-17 11:10:00,100.05,100.24,100.05,100.18,26795.0,94.0616,94.2403,94.0616,94.1838,26795.0
2022-02-17 11:20:00,100.17,100.2,100.1,100.18,40986.0,94.1744,94.2027,94.1086,94.1838,40986.0
2022-02-17 11:30:00,100.2,100.21,100.09,100.1,24626.0,94.2027,94.2121,94.0992,94.1086,24626.0
2022-02-17 11:40:00,100.11,100.28,100.08,100.28,29072.0,94.118,94.2779,94.0898,94.2779,29072.0
2022-02-17 11:50:00,100.27,100.27,100.09,100.1,25693.0,94.2685,94.2685,94.0992,94.1086,25693.0
2022-02-17 12:00:00,100.13,100.19,100.05,100.08,39675.0,94.1368,94.1932,94.0616,94.0898,39675.0
2022-02-17 12:10:00,100.07,100.12,100.02,100.09,26733.0,94.0804,94.1274,94.0334,94.0992,26733.0
2022-02-17 12:20:00,100.1,100.2,100.1,100.15,11589.0,94.1086,94.2027,94.1086,94.1556,11589.0
2022-02-17 12:30:00,100.14,100.22,100.12,100.16,28831.0,94.1462,94.2215,94.1274,94.165,28831.0
2022-02-17 12:40:00,100.14,100.17,100.03,100.07,25835.0,94.1462,94.1744,94.0428,94.0804,25835.0
2022-02-17 12:50:00,100.05,100.11,100.05,100.08,52264.0,94.0616,94.118,94.0616,94.0898,52264.0
2022-02-17 13:00:00,100.09,100.11,100.02,100.05,27010.0,94.0992,94.118,94.0334,94.0616,27010.0
2022-02-17 13:10:00,100.04,100.05,99.96,99.96,35915.0,94.0522,94.0616,93.977,93.977,35915.0
2022-02-17 13:20:00,99.98,100.0,99.9,99.96,22949.0,93.9958,94.0146,93.9206,93.977,22949.0
2022-02-17 13:30:00,99.95,100.04,99.93,99.94,18769.0,93.9676,94.0522,93.9488,93.9582,18769.0
2022-02-17 13:40:00,99.93,99.93,99.87,99.89,27049.0,93.9488,93.9488,93.8924,93.9112,27049.0
2022-02-17 13:50:00,99.88,99.95,99.87,99.93,16226.0,93.9018,93.9676,93.8924,93.9488,16226.0
2022-02-17 14:00:00,99.93,99.93,99.78,99.78,58786.0,93.9488,93.9488,93.8078,93.8078,58786.0
2022-02-17 14:10:00,99.79,99.87,99.75,99.84,14598.0,93.8172,93.8924,93.7796,93.8642,14598.0
2022-02-17 14:20:00,99.83,99.84,99.69,99.73,39476.0,93.8548,93.8642,93.7232,93.7608,39476.0
2022-02-17 14:30:00,99.75,99.75,99.62,99.62,68761.0,93.7796,93.7796,93.6574,93.6574,68761.0
2022-02-17 14:40:00,99.63,99.68,99.58,99.66,34238.0,93.6668,93.7138,93.6198,93.695,34238.0
2022-02-17 14:50:00,99.66,99.66,99.53,99.53,38934.0,93.695,93.695,93.5728,93.5728,38934.0
2022-02-17 15:00:00,99.54,99.55,99.33,99.33,32453.0,93.5822,93.5916,93.3847,93.3847,32453.0
2022-02-17 15:10:00,99.31,99.36,99.21,99.33,95933.0,93.3659,93.4129,93.2719,93.3847,95933.0
2022-02-17 15:20:00,99.34,99.43,99.33,99.37,89321.0,93.3941,93.4787,93.3847,93.4223,89321.0
2022-02-17 15:30:00,99.36,99.52,99.27,99.5,140243.0,93.4129,93.5634,93.3283,93.5445,140243.0
2022-02-17 15:40:00,99.49,99.56,99.41,99.44,83321.0,93.5351,93.601,93.4599,93.4881,83321.0
2022-02-17 15:50:00,99.45,99.45,99.16,99.29,315186.0,93.4975,93.4975,93.2249,93.3471,315186.0
2022-02-18 09:30:00,99.32,99.35,98.98,99.15,138230.0,93.3753,93.4035,93.0557,93.2155,138230.0
2022-02-18 09:40:00,99.12,99.2,98.9,99.2,81564.0,93.1873,93.2625,92.9805,93.2625,81564.0
2022-02-18 09:50:00,99.23,99.52,99.23,99.44,124025.0,93.2907,93.5634,93.2907,93.4881,124025.0
2022-02-18 10:00:00,99.44,99.46,99.26,99.3,100870.0,93.4881,93.5069,93.3189,93.3565,100870.0
2022-02-18 10:10:00,99.33,99.49,99.2,99.25,108102.0,93.3847,93.5351,93.2625,93.3095,108102.0
2022-02-18 10:20:00,99.26,99.31,99.07,99.1,118622.0,93.3189,93.3659,93.1403,93.1685,118622.0
2022-02-18 10:30:00,99.1,99.1,98.9,98.92,40378.0,93.1685,93.1685,92.9805,92.9993,40378.0
2022-02-18 10:40:00,98.93,98.97,98.77,98.83,117165.0,93.0087,93.0463,92.8582,92.9147,117165.0
2022-02-18 10:50:00,98.86,98.92,98.78,98.81,164444.0,92.9429,92.9993,92.8676,92.8958,164444.0
2022-02-18 11:00:00,98.81,98.81,98.43,98.46,272168.0,92.8958,92.8958,92.5386,92.5668,272168.0
2022-02-18 11:10:00,98.47,98.71,98.39,98.7,147581.0,92.5762,92.8018,92.501,92.7924,147581.0
2022-02-18 11:20:00,98.7,98.83,98.68,98.7,75322.0,92.7924,92.9147,92.7736,92.7924,75322.0
2022-02-18 11:30:00,98.7,98.83,98.62,98.77,146024.0,92.7924,92.9147,92.7172,92.8582,146024.0
2022-02-18 11:40:00,98.76,98.81,98.61,98.63,52558.0,92.8488,92.8958,92.7078,92.7266,52558.0
2022-02-18 11:50:00,98.63,98.63,98.33,98.39,47485.0,92.7266,92.7266,92.4446,92.501,47485.0
2022-02-18 12:00:00,98.38,98.55,98.32,98.55,40994.0,92.4916,92.6514,92.4352,92.6514,40994.0
2022-02-18 12:10:00,98.57,98.75,98.49,98.64,75142.0,92.6702,92.8394,92.595,92.736,75142.0
2022-02-18 12:20:00,98.65,98.67,98.51,98.55,32979.0,92.7454,92.7642,92.6138,92.6514,32979.0
2022-02-18 12:30:00,98.54,98.66,98.27,98.32,173265.0,92.642,92.7548,92.3882,92.4352,173265.0
2022-02-18 12:40:00,98.3,98.46,98.28,98.33,57344.0,92.4164,92.5668,92.3976,92.4446,57344.0
2022-02-18 12:50:00,98.32,98.4,98.26,98.26,41677.0,92.4352,92.5104,92.3788,92.3788,41677.0
2022-02-18 13:00:00,98.28,98.34,98.22,98.31,36881.0,92.3976,92.454,92.3412,92.4258,36881.0
2022-02-18 13:10:00,98.31,98.31,98.15,98.2,50481.0,92.4258,92.4258,92.2754,92.3224,50481.0
2022-02-18 13:20:00,98.2,98.42,98.19,98.29,42195.0,92.3224,92.5292,92.313,92.407,42195.0
2022-02-18 13:30:00,98.3,98.48,98.27,98.47,55425.0,92.4164,92.5856,92.3882,92.5762,55425.0
2022-02-18 13:40:00,98.48,98.58,98.38,98.53,31880.0,92.5856,92.6796,92.4916,92.6326,31880.0
2022-02-18 13:50:00,98.53,98.64,98.52,98.56,35441.0,92.6326,92.736,92.6232,92.6608,35441.0
2022-02-18 14:00:00,98.56,98.66,98.52,98.55,46706.0,92.6608,92.7548,92.6232,92.6514,46706.0
2022-02-18 14:10:00,98.55,98.76,98.53,98.74,33482.0,92.6514,92.8488,92.6326,92.83,33482.0
2022-02-18 14:20:00,98.73,99.02,98.73,98.99,40602.0,92.8206,93.0933,92.8206,93.0651,40602.0
2022-02-18 14:30:00,98.99,99.17,98.86,98.88,69282.0,93.0651,93.2343,92.9429,92.9617,69282.0
2022-02-18 14:40:00,98.88,98.9,98.73,98.73,62425.0,92.9617,92.9805,92.8206,92.8206,62425.0
2022-02-18 14:50:00,98.72,99.08,98.7,99.05,106444.0,92.8112,93.1497,92.7924,93.1215,106444.0
2022-02-18 15:00:00,99.04,99.17,98.81,98.88,83878.0,93.1121,93.2343,92.8958,92.9617,83878.0
2022-02-18 15:10:00,98.9,99.01,98.63,98.66,145931.0,92.9805,93.0839,92.7266,92.7548,145931.0
2022-02-18 15:20:00,98.66,98.72,98.57,98.58,77579.0,92.7548,92.8112,92.6702,92.6796,77579.0
2022-02-18 15:30:00,98.54,98.56,98.3,98.47,150954.0,92.642,92.6608,92.4164,92.5762,150954.0
2022-02-18 15:40:00,98.47,98.83,98.46,98.74,129380.0,92.5762,92.9147,92.5668,92.83,129380.0
2022-02-18 15:50:00,98.71,98.72,98.47,98.5,251740.0,92.8018,92.8112,92.5762,92.6044,251740.0
2022-02-22 09:30:00,97.85,97.99,97.66,97.76,289006.0,91.9933,92.1249,91.8147,91.9087,289006.0
2022-02-22 09:40:00,97.77,98.34,97.7,98.34,235709.0,91.9181,92.454,91.8523,92.454,235709.0
2022-02-22 09:50:00,98.33,98.54,98.26,98.34,131410.0,92.4446,92.642,92.3788,92.454,131410.0
2022-02-22 10:00:00,98.33,98.35,98.05,98.2,97670.0,92.4446,92.4634,92.1813,92.3224,97670.0
2022-02-22 10:10:00,98.2,98.41,98.05,98.38,237076.0,92.3224,92.5198,92.1813,92.4916,237076.0
2022-02-22 10:20:00,98.37,98.56,98.3,98.55,85450.0,92.4822,92.6608,92.4164,92.6514,85450.0
2022-02-22 10:30:00,98.54,98.54,98.18,98.18,133855.0,92.642,92.642,92.3036,92.3036,133855.0
2022-02-22 10:40:00,98.18,98.25,98.04,98.17,74354.0,92.3036,92.3694,92.1719,92.2942,74354.0
2022-02-22 10:50:00,98.15,98.15,97.84,97.86,116127.0,92.2754,92.2754,91.9839,92.0027,116127.0
2022-02-22 11:00:00,97.85,97.99,97.78,97.78,71825.0,91.9933,92.1249,91.9275,91.9275,71825.0
2022-02-22 11:10:00,97.81,97.91,97.69,97.73,60791.0,91.9557,92.0497,91.8429,91.8805,60791.0
2022-02-22 11:20:00,97.73,97.95,97.68,97.75,207258.0,91.8805,92.0873,91.8335,91.8993,207258.0
2022-02-22 11:30:00,97.75,97.88,97.68,97.78,116108.0,91.8993,92.0215,91.8335,91.9275,116108.0
2022-02-22 11:40:00,97.79,97.9,97.74,97.87,61093.0,91.9369,92.0403,91.8899,92.0121,61093.0
2022-02-22 11:50:00,97.87,97.99,97.58,97.74,64483.0,92.0121,92.1249,91.7395,91.8899,64483.0
2022-02-22 12:00:00,97.73,97.86,97.7,97.82,77178.0,91.8805,92.0027,91.8523,91.9651,77178.0
2022-02-22 12:10:00,97.82,97.82,97.55,97.58,54180.0,91.9651,91.9651,91.7113,91.7395,54180.0
2022-02-22 12:20:00,97.56,97.67,97.53,97.57,49385.0,91.7207,91.8241,91.6925,91.7301,49385.0
2022-02-22 12:30:00,97.56,97.6,97.46,97.53,100693.0,91.7207,91.7583,91.6267,91.6925,100693.0
2022-02-22 12:40:00,97.53,97.54,97.32,97.34,69225.0,91.6925,91.7019,91.495,91.5138,69225.0
2022-02-22 12:50:00,97.35,97.44,97.31,97.34,72387.0,91.5232,91.6078,91.4856,91.5138,72387.0
2022-02-22 13:00:00,97.36,97.43,97.24,97.39,70676.0,91.5326,91.5984,91.4198,91.5608,70676.0
2022-02-22 13:10:00,97.39,97.49,97.15,97.16,66242.0,91.5608,91.6549,91.3352,91.3446,66242.0
2022-02-22 13:20:00,97.17,97.3,97.16,97.25,114541.0,91.354,91.4762,91.3446,91.4292,114541.0
2022-02-22 13:30:00,97.24,97.32,97.15,97.17,47552.0,91.4198,91.495,91.3352,91.354,47552.0
2022-02-22 13:40:00,97.18,97.26,96.98,96.99,47716.0,91.3634,91.4386,91.1754,91.1848,47716.0
2022-02-22 13:50:00,96.99,96.99,96.84,96.96,44852.0,91.1848,91.1848,91.0438,91.1566,44852.0
2022-02-22 14:00:00,96.95,96.95,96.71,96.73,108567.0,91.1472,91.1472,90.9215,90.9403,108567.0
2022-02-22 14:10:00,96.75,96.97,96.67,96.93,147952.0,90.9591,91.166,90.8839,91.1284,147952.0
2022-02-22 14:20:00,96.95,97.24,96.69,97.14,199661.0,91.1472,91.4198,90.9027,91.3258,199661.0
2022-02-22 14:30:00,97.12,97.43,97.0,97.23,131062.0,91.307,91.5984,91.1942,91.4104,131062.0
2022-02-22 14:40:00,97.23,97.52,96.99,97.52,98187.0,91.4104,91.6831,91.1848,91.6831,98187.0
2022-02-22 14:50:00,97.54,97.9,97.49,97.7,111328.0,91.7019,92.0403,91.6549,91.8523,111328.0
2022-02-22 15:00:00,97.73,98.08,97.72,97.83,110403.0,91.8805,92.2095,91.8711,91.9745,110403.0
2022-02-22 15:10:00,97.84,98.08,97.81,97.85,105512.0,91.9839,92.2095,91.9557,91.9933,105512.0
2022-02-22 15:20:00,97.84,97.99,97.68,97.84,121021.0,91.9839,92.1249,91.8335,91.9839,121021.0
2022-02-22 15:30:00,97.83,97.85,97.66,97.83,132244.0,91.9745,91.9933,91.8147,91.9745,132244.0
2022-02-22 15:40:00,97.85,97.86,97.41,97.44,260154.0,91.9933,92.0027,91.5796,91.6078,260154.0
2022-02-22 15:50:00,97.43,97.44,97.12,97.43,431352.0,91.5984,91.6078,91.307,91.5984,431352.0
2022-02-23 09:30:00,98.28,98.28,98.02,98.17,143138.0,92.3976,92.3976,92.1531,92.2942,143138.0
2022-02-23 09:40:00,98.18,98.22,98.02,98.07,116282.0,92.3036,92.3412,92.1531,92.2001,116282.0
2022-02-23 09:50:00,98.07,98.08,97.77,97.77,43332.0,92.2001,92.2095,91.9181,91.9181,43332.0
2022-02-23 10:00:00,97.75,97.75,97.41,97.49,54150.0,91.8993,91.8993,91.5796,91.6549,54150.0
2022-02-23 10:10:00,97.48,97.63,97.37,97.43,60616.0,91.6455,91.7865,91.542,91.5984,60616.0
2022-02-23 10:20:00,97.41,97.53,97.14,97.2,57095.0,91.5796,91.6925,91.3258,91.3822,57095.0
2022-02-23 10:30:00,97.17,97.42,97.08,97.35,43640.0,91.354,91.589,91.2694,91.5232,43640.0
2022-02-23 10:40:00,97.35,97.35,97.11,97.11,43394.0,91.5232,91.5232,91.2976,91.2976,43394.0
2022-02-23 10:50:00,97.1,97.24,97.05,97.15,42422.0,91.2882,91.4198,91.2412,91.3352,42422.0
2022-02-23 11:00:00,97.13,97.21,96.87,96.92,64092.0,91.3164,91.3916,91.072,91.119,64092.0
2022-02-23 11:10:00,96.93,97.0,96.83,96.93,46781.0,91.1284,91.1942,91.0344,91.1284,46781.0
2022-02-23 11:20:00,96.93,97.02,96.88,96.94,62183.0,91.1284,91.213,91.0814,91.1378,62183.0
2022-02-23 11:30:00,96.95,97.18,96.87,97.08,131158.0,91.1472,91.3634,91.072,91.2694,131158.0
2022-02-23 11:40:00,97.09,97.16,96.96,97.13,74743.0,91.2788,91.3446,91.1566,91.3164,74743.0
2022-02-23 11:50:00,97.15,97.34,97.08,97.27,39418.0,91.3352,91.5138,91.2694,91.448,39418.0
2022-02-23 12:00:00,97.29,97.29,97.16,97.29,47923.0,91.4668,91.4668,91.3446,91.4668,47923.0
2022-02-23 12:10:00,97.3,97.47,97.21,97.47,98555.0,91.4762,91.6361,91.3916,91.6361,98555.0
2022-02-23 12:20:00,97.46,97.54,97.44,97.53,15671.0,91.6267,91.7019,91.6078,91.6925,15671.0
2022-02-23 12:30:00,97.54,97.56,97.31,97.32,24510.0,91.7019,91.7207,91.4856,91.495,24510.0
2022-02-23 12:40:00,97.32,97.42,97.27,97.29,24170.0,91.495,91.589,91.448,91.4668,24170.0
2022-02-23 12:50:00,97.3,97.3,97.07,97.13,43793.0,91.4762,91.4762,91.26,91.3164,43793.0
2022-02-23 13:00:00,97.13,97.14,96.94,96.99,36594.0,91.3164,91.3258,91.1378,91.1848,36594.0
2022-02-23 13:10:00,97.0,97.01,96.69,96.83,95619.0,91.1942,91.2036,90.9027,91.0344,95619.0
2022-02-23 13:20:00,96.81,96.86,96.66,96.68,111699.0,91.0156,91.0626,90.8745,90.8933,111699.0
2022-02-23 13:30:00,96.68,96.81,96.56,96.79,43429.0,90.8933,91.0156,90.7805,90.9968,43429.0
2022-02-23 13:40:00,96.79,97.0,96.74,96.95,22596.0,90.9968,91.1942,90.9497,91.1472,22596.0
2022-02-23 13:50:00,96.94,96.95,96.68,96.78,24690.0,91.1378,91.1472,90.8933,90.9874,24690.0
2022-02-23 14:00:00,96.78,96.88,96.59,96.73,68699.0,90.9874,91.0814,90.8087,90.9403,68699.0
2022-02-23 14:10:00,96.76,96.84,96.57,96.71,53530.0,90.9685,91.0438,90.7899,90.9215,53530.0
2022-02-23 14:20:00,96.68,96.73,96.37,96.41,63758.0,90.8933,90.9403,90.6019,90.6395,63758.0
2022-02-23 14:30:00,96.45,96.48,96.32,96.38,43056.0,90.6771,90.7053,90.5549,90.6113,43056.0
2022-02-23 14:40:00,96.38,96.38,96.13,96.28,49814.0,90.6113,90.6113,90.3763,90.5173,49814.0
2022-02-23 14:50:00,96.27,96.35,96.2,96.26,52152.0,90.5079,90.5831,90.4421,90.4985,52152.0
2022-02-23 15:00:00,96.26,96.29,96.06,96.1,105474.0,90.4985,90.5267,90.3104,90.3481,105474.0
2022-02-23 15:10:00,96.1,96.25,96.02,96.11,116280.0,90.3481,90.4891,90.2728,90.3575,116280.0
2022-02-23 15:20:00,96.11,96.34,96.07,96.29,139927.0,90.3575,90.5737,90.3198,90.5267,139927.0
2022-02-23 15:30:00,96.28,96.33,96.05,96.05,181782.0,90.5173,90.5643,90.301,90.301,181782.0
2022-02-23 15:40:00,96.04,96.14,95.91,95.92,437208.0,90.2916,90.3857,90.1694,90.1788,437208.0
2022-02-23 15:50:00,95.91,96.06,95.85,96.0,342956.0,90.1694,90.3104,90.113,90.254,342956.0
2022-02-24 09:30:00,93.09,93.6,92.84,93.59,103615.0,87.5182,87.9977,87.2832,87.9883,103615.0
2022-02-24 09:40:00,93.57,93.7,93.19,93.7,95110.0,87.9695,88.0917,87.6122,88.0917,95110.0
2022-02-24 09:50:00,93.7,93.91,93.57,93.86,133089.0,88.0917,88.2891,87.9695,88.2421,133089.0
2022-02-24 10:00:00,93.85,93.85,93.36,93.68,188414.0,88.2327,88.2327,87.7721,88.0729,188414.0
2022-02-24 10:10:00,93.68,94.11,93.6,94.11,162232.0,88.0729,88.4772,87.9977,88.4772,162232.0
2022-02-24 10:20:00,94.11,94.36,93.71,93.74,84697.0,88.4772,88.7122,88.1011,88.1293,84697.0
2022-02-24 10:30:00,93.69,93.97,93.56,93.7,149313.0,88.0823,88.3455,87.9601,88.0917,149313.0
2022-02-24 10:40:00,93.69,94.03,93.47,93.94,86959.0,88.0823,88.4019,87.8755,88.3173,86959.0
2022-02-24 10:50:00,93.92,94.12,93.74,93.92,111247.0,88.2985,88.4866,88.1293,88.2985,111247.0
2022-02-24 11:00:00,93.93,94.25,93.79,94.22,143195.0,88.3079,88.6088,88.1763,88.5806,143195.0
2022-02-24 11:10:00,94.21,94.46,94.06,94.46,77726.0,88.5712,88.8062,88.4302,88.8062,77726.0
2022-02-24 11:20:00,94.48,94.5,94.09,94.13,127929.0,88.825,88.8438,88.4584,88.496,127929.0
2022-02-24 11:30:00,94.15,94.29,94.03,94.28,182253.0,88.5148,88.6464,88.4019,88.637,182253.0
2022-02-24 11:40:00,94.25,94.25,93.84,94.01,61279.0,88.6088,88.6088,88.2233,88.3831,61279.0
2022-02-24 11:50:00,94.01,94.36,93.99,94.34,176680.0,88.3831,88.7122,88.3643,88.6934,176680.0
2022-02-24 12:00:00,94.34,94.37,94.12,94.13,69260.0,88.6934,88.7216,88.4866,88.496,69260.0
2022-02-24 12:10:00,94.15,94.21,93.81,93.94,163656.0,88.5148,88.5712,88.1951,88.3173,163656.0
2022-02-24 12:20:00,93.94,93.97,93.73,93.92,87072.0,88.3173,88.3455,88.1199,88.2985,87072.0
2022-02-24 12:30:00,93.94,94.16,93.75,94.13,76460.0,88.3173,88.5242,88.1387,88.496,76460.0
2022-02-24 12:40:00,94.16,94.23,94.01,94.01,71070.0,88.5242,88.59,88.3831,88.3831,71070.0
2022-02-24 12:50:00,94.04,94.17,93.92,93.94,75640.0,88.4114,88.5336,88.2985,88.3173,75640.0
2022-02-24 13:00:00,93.93,94.14,93.82,94.1,117257.0,88.3079,88.5054,88.2045,88.4678,117257.0
2022-02-24 13:10:00,94.09,94.26,94.01,94.22,61707.0,88.4584,88.6182,88.3831,88.5806,61707.0
2022-02-24 13:20:00,94.21,94.26,93.95,93.98,81125.0,88.5712,88.6182,88.3267,88.3549,81125.0
2022-02-24 13:30:00,93.97,94.43,93.97,94.42,62302.0,88.3455,88.778,88.3455,88.7686,62302.0
2022-02-24 13:40:00,94.42,94.86,94.17,94.85,181248.0,88.7686,89.1823,88.5336,89.1729,181248.0
2022-02-24 13:50:00,94.85,94.93,94.44,94.52,67642.0,89.1729,89.2481,88.7874,88.8626,67642.0
2022-02-24 14:00:00,94.51,94.66,94.33,94.37,83951.0,88.8532,88.9942,88.684,88.7216,83951.0
2022-02-24 14:10:00,94.41,94.87,94.39,94.85,99822.0,88.7592,89.1917,88.7404,89.1729,99822.0
2022-02-24 14:20:00,94.86,94.91,94.73,94.91,70017.0,89.1823,89.2293,89.0601,89.2293,70017.0
2022-02-24 14:30:00,94.91,95.52,94.88,95.52,75971.0,89.2293,89.8028,89.2011,89.8028,75971.0
2022-02-24 14:40:00,95.53,95.56,95.28,95.53,224266.0,89.8122,89.8404,89.5771,89.8122,224266.0
2022-02-24 14:50:00,95.54,95.63,95.4,95.53,77029.0,89.8216,89.9062,89.6899,89.8122,77029.0
2022-02-24 15:00:00,95.52,95.82,95.44,95.71,124341.0,89.8028,90.0848,89.7276,89.9814,124341.0
2022-02-24 15:10:00,95.71,95.83,95.67,95.81,115445.0,89.9814,90.0942,89.9438,90.0754,115445.0
2022-02-24 15:20:00,95.8,95.87,95.58,95.6,202557.0,90.066,90.1318,89.8592,89.878,202557.0
2022-02-24 15:30:00,95.59,96.26,95.59,96.23,185285.0,89.8686,90.4985,89.8686,90.4703,185285.0
2022-02-24 15:40:00,96.22,96.27,96.0,96.06,188573.0,90.4609,90.5079,90.254,90.3104,188573.0
2022-02-24 15:50:00,96.06,96.51,96.06,96.4,315353.0,90.3104,90.7335,90.3104,90.6301,315353.0
2022-02-25 09:30:00,96.86,97.22,96.78,97.04,158761.0,91.0626,91.401,90.9874,91.2318,158761.0
2022-02-25 09:40:00,97.03,97.16,96.77,97.1,187182.0,91.2224,91.3446,90.9779,91.2882,187182.0
2022-02-25 09:50:00,97.09,97.15,96.62,96.65,85238.0,91.2788,91.3352,90.8369,90.8651,85238.0
2022-02-25 10:00:00,96.68,96.99,96.54,96.96,88809.0,90.8933,91.1848,90.7617,91.1566,88809.0
2022-02-25 10:10:00,96.95,97.06,96.75,97.04,92894.0,91.1472,91.2506,90.9591,91.2318,92894.0
2022-02-25 10:20:00,97.04,97.36,96.95,97.32,157512.0,91.2318,91.5326,91.1472,91.495,157512.0
2022-02-25 10:30:00,97.31,97.37,97.06,97.18,139915.0,91.4856,91.542,91.2506,91.3634,139915.0
2022-02-25 10:40:00,97.19,97.62,97.18,97.61,78377.0,91.3728,91.7771,91.3634,91.7677,78377.0
2022-02-25 10:50:00,97.6,97.7,97.46,97.55,122519.0,91.7583,91.8523,91.6267,91.7113,122519.0
2022-02-25 11:00:00,97.56,97.69,97.39,97.63,92265.0,91.7207,91.8429,91.5608,91.7865,92265.0
2022-02-25 11:10:00,97.64,97.92,97.61,97.92,92868.0,91.7959,92.0591,91.7677,92.0591,92868.0
2022-02-25 11:20:00,97.94,98.0,97.85,97.89,80370.0,92.0779,92.1343,91.9933,92.0309,80370.0
2022-02-25 11:30:00,97.9,97.94,97.75,97.84,70123.0,92.0403,92.0779,91.8993,91.9839,70123.0
2022-02-25 11:40:00,97.86,97.98,97.77,97.97,68114.0,92.0027,92.1155,91.9181,92.1061,68114.0
2022-02-25 11:50:00,97.98,98.17,97.91,98.15,189326.0,92.1155,92.2942,92.0497,92.2754,189326.0
2022-02-25 12:00:00,98.16,98.21,98.01,98.01,177832.0,92.2848,92.3318,92.1437,92.1437,177832.0
2022-02-25 12:10:00,98.01,98.11,97.95,98.09,118652.0,92.1437,92.2377,92.0873,92.2189,118652.0
2022-02-25 12:20:00,98.08,98.17,98.01,98.16,96614.0,92.2095,92.2942,92.1437,92.2848,96614.0
2022-02-25 12:30:00,98.19,98.28,98.17,98.2,77785.0,92.313,92.3976,92.2942,92.3224,77785.0
2022-02-25 12:40:00,98.23,98.26,98.14,98.14,45033.0,92.3506,92.3788,92.2659,92.2659,45033.0
2022-02-25 12:50:00,98.13,98.13,97.88,97.97,210764.0,92.2565,92.2565,92.0215,92.1061,210764.0
2022-02-25 13:00:00,97.97,98.08,97.91,97.93,142944.0,92.1061,92.2095,92.0497,92.0685,142944.0
2022-02-25 13:10:00,97.93,98.05,97.8,98.05,99425.0,92.0685,92.1813,91.9463,92.1813,99425.0
2022-02-25 13:20:00,98.05,98.17,97.97,98.12,62020.0,92.1813,92.2942,92.1061,92.2471,62020.0
2022-02-25 13:30:00,98.12,98.23,98.04,98.15,45003.0,92.2471,92.3506,92.1719,92.2754,45003.0
2022-02-25 13:40:00,98.16,98.32,98.15,98.29,92686.0,92.2848,92.4352,92.2754,92.407,92686.0
2022-02-25 13:50:00,98.29,98.33,98.04,98.12,183867.0,92.407,92.4446,92.1719,92.2471,183867.0
2022-02-25 14:00:00,98.13,98.27,97.99,98.09,98129.0,92.2565,92.3882,92.1249,92.2189,98129.0
2022-02-25 14:10:00,98.1,98.13,97.99,98.08,86021.0,92.2283,92.2565,92.1249,92.2095,86021.0
2022-02-25 14:20:00,98.09,98.29,98.09,98.24,76682.0,92.2189,92.407,92.2189,92.36,76682.0
2022-02-25 14:30:00,98.24,98.34,98.04,98.12,128562.0,92.36,92.454,92.1719,92.2471,128562.0
2022-02-25 14:40:00,98.13,98.19,98.02,98.08,79038.0,92.2565,92.313,92.1531,92.2095,79038.0
2022-02-25 14:50:00,98.08,98.21,97.9,98.11,152206.0,92.2095,92.3318,92.0403,92.2377,152206.0
2022-02-25 15:00:00,98.1,98.1,97.95,98.08,64970.0,92.2283,92.2283,92.0873,92.2095,64970.0
2022-02-25 15:10:00,98.07,98.24,97.98,98.22,104783.0,92.2001,92.36,92.1155,92.3412,104783.0
2022-02-25 15:20:00,98.22,98.38,98.18,98.22,108518.0,92.3412,92.4916,92.3036,92.3412,108518.0
2022-02-25 15:30:00,98.23,98.36,98.15,98.29,119893.0,92.3506,92.4728,92.2754,92.407,119893.0
2022-02-25 15:40:00,98.28,98.46,98.23,98.37,206100.0,92.3976,92.5668,92.3506,92.4822,206100.0
2022-02-25 15:50:00,98.38,98.59,98.34,98.57,239262.0,92.4916,92.689,92.454,92.6702,239262.0
2022-02-28 09:30:00,96.96,97.43,96.96,97.32,98798.0,91.1566,91.5984,91.1566,91.495,98798.0
2022-02-28 09:40:00,97.29,97.41,97.13,97.32,61672.0,91.4668,91.5796,91.3164,91.495,61672.0
2022-02-28 09:50:00,97.32,97.52,97.24,97.5,59820.0,91.495,91.6831,91.4198,91.6643,59820.0
2022-02-28 10:00:00,97.5,97.55,97.18,97.25,48506.0,91.6643,91.7113,91.3634,91.4292,48506.0
2022-02-28 10:10:00,97.25,97.29,97.04,97.1,72183.0,91.4292,91.4668,91.2318,91.2882,72183.0
2022-02-28 10:20:00,97.11,97.41,97.11,97.3,54636.0,91.2976,91.5796,91.2976,91.4762,54636.0
2022-02-28 10:30:00,97.31,97.76,97.31,97.76,143951.0,91.4856,91.9087,91.4856,91.9087,143951.0
2022-02-28 10:40:00,97.78,97.94,97.73,97.79,101530.0,91.9275,92.0779,91.8805,91.9369,101530.0
2022-02-28 10:50:00,97.77,98.03,97.73,97.98,73043.0,91.9181,92.1625,91.8805,92.1155,73043.0
2022-02-28 11:00:00,98.01,98.09,97.91,97.93,53897.0,92.1437,92.2189,92.0497,92.0685,53897.0
2022-02-28 11:10:00,97.95,98.14,97.84,98.07,69563.0,92.0873,92.2659,91.9839,92.2001,69563.0
2022-02-28 11:20:00,98.07,98.34,98.07,98.25,111700.0,92.2001,92.454,92.2001,92.3694,111700.0
2022-02-28 11:30:00,98.26,98.38,98.11,98.12,77904.0,92.3788,92.4916,92.2377,92.2471,77904.0
2022-02-28 11:40:00,98.12,98.17,97.95,97.98,42876.0,92.2471,92.2942,92.0873,92.1155,42876.0
2022-02-28 11:50:00,97.99,98.19,97.93,98.18,94046.0,92.1249,92.313,92.0685,92.3036,94046.0
2022-02-28 12:00:00,98.17,98.25,97.77,97.8,99286.0,92.2942,92.3694,91.9181,91.9463,99286.0
2022-02-28 12:10:00,97.8,97.8,97.53,97.65,75973.0,91.9463,91.9463,91.6925,91.8053,75973.0
2022-02-28 12:20:00,97.65,97.69,97.48,97.59,84947.0,91.8053,91.8429,91.6455,91.7489,84947.0
2022-02-28 12:30:00,97.59,97.64,97.36,97.37,69991.0,91.7489,91.7959,91.5326,91.542,69991.0
2022-02-28 12:40:00,97.39,97.41,97.17,97.29,85648.0,91.5608,91.5796,91.354,91.4668,85648.0
2022-02-28 12:50:00,97.29,97.31,97.14,97.3,167050.0,91.4668,91.4856,91.3258,91.4762,167050.0
2022-02-28 13:00:00,97.3,97.6,97.27,97.59,64151.0,91.4762,91.7583,91.448,91.7489,64151.0
2022-02-28 13:10:00,97.58,97.66,97.3,97.33,127230.0,91.7395,91.8147,91.4762,91.5044,127230.0
2022-02-28 13:20:00,97.32,97.44,97.17,97.38,128465.0,91.495,91.6078,91.354,91.5514,128465.0
2022-02-28 13:30:00,97.38,97.47,97.26,97.43,83094.0,91.5514,91.6361,91.4386,91.5984,83094.0
2022-02-28 13:40:00,97.42,97.52,97.29,97.45,34410.0,91.589,91.6831,91.4668,91.6172,34410.0
2022-02-28 13:50:00,97.45,97.63,97.45,97.56,60447.0,91.6172,91.7865,91.6172,91.7207,60447.0
2022-02-28 14:00:00,97.53,97.53,96.87,96.88,66980.0,91.6925,91.6925,91.072,91.0814,66980.0
2022-02-28 14:10:00,96.87,97.04,96.8,97.03,92094.0,91.072,91.2318,91.0062,91.2224,92094.0
2022-02-28 14:20:00,97.04,97.05,96.82,96.89,65730.0,91.2318,91.2412,91.025,91.0908,65730.0
2022-02-28 14:30:00,96.9,97.04,96.79,96.89,55641.0,91.1002,91.2318,90.9968,91.0908,55641.0
2022-02-28 14:40:00,96.88,97.23,96.88,97.11,39961.0,91.0814,91.4104,91.0814,91.2976,39961.0
2022-02-28 14:50:00,97.13,97.34,97.09,97.28,73776.0,91.3164,91.5138,91.2788,91.4574,73776.0
2022-02-28 15:00:00,97.28,97.31,97.02,97.25,121535.0,91.4574,91.4856,91.213,91.4292,121535.0
2022-02-28 15:10:00,97.24,97.31,97.08,97.27,98566.0,91.4198,91.4856,91.2694,91.448,98566.0
2022-02-28 15:20:00,97.26,97.55,97.26,97.39,322810.0,91.4386,91.7113,91.4386,91.5608,322810.0
2022-02-28 15:30:00,97.38,97.39,97.02,97.08,445470.0,91.5514,91.5608,91.213,91.2694,445470.0
2022-02-28 15:40:00,97.09,97.65,97.09,97.59,415993.0,91.2788,91.8053,91.2788,91.7489,415993.0
2022-02-28 15:50:00,97.6,97.93,97.59,97.88,547071.0,91.7583,92.0685,91.7489,92.0215,547071.0
2022-03-01 09:30:00,97.6,97.9,97.5,97.82,78029.0,91.7583,92.0403,91.6643,91.9651,78029.0
2022-03-01 09:40:00,97.84,97.87,97.54,97.79,316641.0,91.9839,92.0121,91.7019,91.9369,316641.0
2022-03-01 09:50:00,97.79,97.81,97.4,97.51,127514.0,91.9369,91.9557,91.5702,91.6737,127514.0
2022-03-01 10:00:00,97.52,97.71,97.35,97.35,86156.0,91.6831,91.8617,91.5232,91.5232,86156.0
2022-03-01 10:10:00,97.32,97.48,97.12,97.4,65677.0,91.495,91.6455,91.307,91.5702,65677.0
2022-03-01 10:20:00,97.42,97.57,97.31,97.43,84930.0,91.589,91.7301,91.4856,91.5984,84930.0
2022-03-01 10:30:00,97.45,97.56,97.28,97.29,87314.0,91.6172,91.7207,91.4574,91.4668,87314.0
2022-03-01 10:40:00,97.27,97.28,96.93,97.05,99830.0,91.448,91.4574,91.1284,91.2412,99830.0
2022-03-01 10:50:00,97.06,97.17,96.92,96.97,54190.0,91.2506,91.354,91.119,91.166,54190.0
2022-03-01 11:00:00,96.96,97.14,96.91,96.99,105812.0,91.1566,91.3258,91.1096,91.1848,105812.0
2022-03-01 11:10:00,97.02,97.16,96.93,96.95,97486.0,91.213,91.3446,91.1284,91.1472,97486.0
2022-03-01 11:20:00,96.93,97.11,96.81,96.88,60152.0,91.1284,91.2976,91.0156,91.0814,60152.0
2022-03-01 11:30:00,96.89,96.89,96.49,96.55,232848.0,91.0908,91.0908,90.7147,90.7711,232848.0
2022-03-01 11:40:00,96.55,96.6,96.18,96.31,68835.0,90.7711,90.8181,90.4233,90.5455,68835.0
2022-03-01 11:50:00,96.34,96.36,96.12,96.23,60483.0,90.5737,90.5925,90.3669,90.4703,60483.0
2022-03-01 12:00:00,96.17,96.22,95.97,95.97,108554.0,90.4139,90.4609,90.2258,90.2258,108554.0
2022-03-01 12:10:00,95.96,96.34,95.9,96.31,50319.0,90.2164,90.5737,90.16,90.5455,50319.0
2022-03-01 12:20:00,96.32,96.34,96.18,96.26,17296.0,90.5549,90.5737,90.4233,90.4985,17296.0
2022-03-01 12:30:00,96.26,96.37,96.18,96.25,60086.0,90.4985,90.6019,90.4233,90.4891,60086.0
2022-03-01 12:40:00,96.25,96.52,96.25,96.48,39778.0,90.4891,90.7429,90.4891,90.7053,39778.0
2022-03-01 12:50:00,96.48,96.56,96.37,96.49,44300.0,90.7053,90.7805,90.6019,90.7147,44300.0
2022-03-01 13:00:00,96.43,96.59,96.3,96.36,161650.0,90.6583,90.8087,90.5361,90.5925,161650.0
2022-03-01 13:10:00,96.37,96.37,96.1,96.11,85827.0,90.6019,90.6019,90.3481,90.3575,85827.0
2022-03-01 13:20:00,96.1,96.17,95.85,95.85,164227.0,90.3481,90.4139,90.113,90.113,164227.0
2022-03-01 13:30:00,95.85,96.06,95.83,96.06,56003.0,90.113,90.3104,90.0942,90.3104,56003.0
2022-03-01 13:40:00,96.05,96.09,95.86,95.92,65326.0,90.301,90.3387,90.1224,90.1788,65326.0
2022-03-01 13:50:00,95.91,96.07,95.9,96.01,133712.0,90.1694,90.3198,90.16,90.2634,133712.0
2022-03-01 14:00:00,96.03,96.04,95.88,95.93,65244.0,90.2822,90.2916,90.1412,90.1882,65244.0
2022-03-01 14:10:00,95.95,96.06,95.76,96.06,80087.0,90.207,90.3104,90.0284,90.3104,80087.0
2022-03-01 14:20:00,96.05,96.29,95.99,96.26,73211.0,90.301,90.5267,90.2446,90.4985,73211.0
2022-03-01 14:30:00,96.25,96.45,96.18,96.44,66522.0,90.4891,90.6771,90.4233,90.6677,66522.0
2022-03-01 14:40:00,96.42,96.46,96.23,96.27,74261.0,90.6489,90.6865,90.4703,90.5079,74261.0
2022-03-01 14:50:00,96.26,96.26,96.06,96.12,98451.0,90.4985,90.4985,90.3104,90.3669,98451.0
2022-03-01 15:00:00,96.12,96.62,96.08,96.55,198185.0,90.3669,90.8369,90.3292,90.7711,198185.0
2022-03-01 15:10:00,96.57,96.57,96.22,96.24,96812.0,90.7899,90.7899,90.4609,90.4797,96812.0
2022-03-01 15:20:00,96.25,96.28,96.1,96.11,93402.0,90.4891,90.5173,90.3481,90.3575,93402.0
2022-03-01 15:30:00,96.1,96.2,95.97,96.13,294291.0,90.3481,90.4421,90.2258,90.3763,294291.0
2022-03-01 15:40:00,96.11,96.21,95.77,95.77,209014.0,90.3575,90.4515,90.0378,90.0378,209014.0
2022-03-01 15:50:00,95.77,96.31,95.7,96.29,239917.0,90.0378,90.5455,89.972,90.5267,239917.0
2022-03-02 09:30:00,96.78,96.82,96.56,96.62,72853.0,90.9874,91.025,90.7805,90.8369,72853.0
2022-03-02 09:40:00,96.6,97.04,96.59,97.0,131766.0,90.8181,91.2318,90.8087,91.1942,131766.0
2022-03-02 09:50:00,97.01,97.03,96.75,96.85,130885.0,91.2036,91.2224,90.9591,91.0532,130885.0
2022-03-02 10:00:00,96.87,97.02,96.47,96.54,104503.0,91.072,91.213,90.6959,90.7617,104503.0
2022-03-02 10:10:00,96.54,96.62,96.44,96.56,60630.0,90.7617,90.8369,90.6677,90.7805,60630.0
2022-03-02 10:20:00,96.55,97.06,96.41,96.96,117348.0,90.7711,91.2506,90.6395,91.1566,117348.0
2022-03-02 10:30:00,96.95,97.11,96.73,97.04,175029.0,91.1472,91.2976,90.9403,91.2318,175029.0
2022-03-02 10:40:00,97.04,97.08,96.77,96.96,90520.0,91.2318,91.2694,90.9779,91.1566,90520.0
2022-03-02 10:50:00,96.97,97.02,96.69,96.88,77124.0,91.166,91.213,90.9027,91.0814,77124.0
2022-03-02 11:00:00,96.89,97.45,96.72,97.37,729135.0,91.0908,91.6172,90.9309,91.542,729135.0
2022-03-02 11:10:00,97.37,97.5,97.3,97.4,185830.0,91.542,91.6643,91.4762,91.5702,185830.0
2022-03-02 11:20:00,97.41,97.58,97.24,97.4,218603.0,91.5796,91.7395,91.4198,91.5702,218603.0
2022-03-02 11:30:00,97.4,97.74,97.36,97.46,131335.0,91.5702,91.8899,91.5326,91.6267,131335.0
2022-03-02 11:40:00,97.44,97.51,97.24,97.29,216250.0,91.6078,91.6737,91.4198,91.4668,216250.0
2022-03-02 11:50:00,97.29,97.45,97.27,97.43,133444.0,91.4668,91.6172,91.448,91.5984,133444.0
2022-03-02 12:00:00,97.42,97.48,97.29,97.44,123339.0,91.589,91.6455,91.4668,91.6078,123339.0
2022-03-02 12:10:00,97.44,97.58,97.44,97.5,118483.0,91.6078,91.7395,91.6078,91.6643,118483.0
2022-03-02 12:20:00,97.49,97.53,97.32,97.46,36475.0,91.6549,91.6925,91.495,91.6267,36475.0
2022-03-02 12:30:00,97.47,97.57,97.45,97.56,39097.0,91.6361,91.7301,91.6172,91.7207,39097.0
2022-03-02 12:40:00,97.55,97.57,97.47,97.53,141093.0,91.7113,91.7301,91.6361,91.6925,141093.0
2022-03-02 12:50:00,97.53,97.54,97.39,97.53,30718.0,91.6925,91.7019,91.5608,91.6925,30718.0
2022-03-02 13:00:00,97.55,97.8,97.55,97.77,40505.0,91.7113,91.9463,91.7113,91.9181,40505.0
2022-03-02 13:10:00,97.77,97.86,97.74,97.75,45977.0,91.9181,92.0027,91.8899,91.8993,45977.0
2022-03-02 13:20:00,97.76,97.82,97.71,97.72,34060.0,91.9087,91.9651,91.8617,91.8711,34060.0
2022-03-02 13:30:00,97.74,97.88,97.74,97.86,59910.0,91.8899,92.0215,91.8899,92.0027,59910.0
2022-03-02 13:40:00,97.85,97.85,97.66,97.69,130483.0,91.9933,91.9933,91.8147,91.8429,130483.0
2022-03-02 13:50:00,97.7,97.82,97.7,97.76,84937.0,91.8523,91.9651,91.8523,91.9087,84937.0
2022-03-02 14:00:00,97.78,97.91,97.72,97.84,73113.0,91.9275,92.0497,91.8711,91.9839,73113.0
2022-03-02 14:10:00,97.84,97.89,97.8,97.82,71249.0,91.9839,92.0309,91.9463,91.9651,71249.0
2022-03-02 14:20:00,97.84,97.89,97.59,97.68,77724.0,91.9839,92.0309,91.7489,91.8335,77724.0
2022-03-02 14:30:00,97.69,97.73,97.6,97.71,36436.0,91.8429,91.8805,91.7583,91.8617,36436.0
2022-03-02 14:40:00,97.71,97.81,97.67,97.74,36972.0,91.8617,91.9557,91.8241,91.8899,36972.0
2022-03-02 14:50:00,97.75,97.83,97.51,97.57,44735.0,91.8993,91.9745,91.6737,91.7301,44735.0
2022-03-02 15:00:00,97.56,97.76,97.55,97.7,50759.0,91.7207,91.9087,91.7113,91.8523,50759.0
2022-03-02 15:10:00,97.66,97.71,97.5,97.64,55970.0,91.8147,91.8617,91.6643,91.7959,55970.0
2022-03-02 15:20:00,97.6,97.74,97.52,97.71,85360.0,91.7583,91.8899,91.6831,91.8617,85360.0
2022-03-02 15:30:00,97.72,97.84,97.7,97.75,348470.0,91.8711,91.9839,91.8523,91.8993,348470.0
2022-03-02 15:40:00,97.75,97.89,97.7,97.85,442766.0,91.8993,92.0309,91.8523,91.9933,442766.0
2022-03-02 15:50:00,97.86,97.92,97.63,97.64,625368.0,92.0027,92.0591,91.7865,91.7959,625368.0
2022-03-03 09:30:00,97.86,97.94,97.63,97.76,410734.0,92.0027,92.0779,91.7865,91.9087,410734.0
2022-03-03 09:40:00,97.73,97.89,97.53,97.56,208875.0,91.8805,92.0309,91.6925,91.7207,208875.0
2022-03-03 09:50:00,97.56,97.66,97.44,97.62,173596.0,91.7207,91.8147,91.6078,91.7771,173596.0
2022-03-03 10:00:00,97.62,97.72,97.36,97.45,117365.0,91.7771,91.8711,91.5326,91.6172,117365.0
2022-03-03 10:10:00,97.46,97.5,97.26,97.31,110968.0,91.6267,91.6643,91.4386,91.4856,110968.0
2022-03-03 10:20:00,97.3,97.32,97.05,97.15,74409.0,91.4762,91.495,91.2412,91.3352,74409.0
2022-03-03 10:30:00,97.14,97.25,96.89,96.9,43002.0,91.3258,91.4292,91.0908,91.1002,43002.0
2022-03-03 10:40:00,96.91,96.96,96.74,96.83,63002.0,91.1096,91.1566,90.9497,91.0344,63002.0
2022-03-03 10:50:00,96.82,96.83,96.55,96.55,154858.0,91.025,91.0344,90.7711,90.7711,154858.0
2022-03-03 11:00:00,96.56,96.65,96.48,96.61,117363.0,90.7805,90.8651,90.7053,90.8275,117363.0
2022-03-03 11:10:00,96.57,96.61,96.3,96.48,70542.0,90.7899,90.8275,90.5361,90.7053,70542.0
2022-03-03 11:20:00,96.52,96.78,96.51,96.67,43457.0,90.7429,90.9874,90.7335,90.8839,43457.0
2022-03-03 11:30:00,96.66,96.71,96.49,96.59,65714.0,90.8745,90.9215,90.7147,90.8087,65714.0
2022-03-03 11:40:00,96.6,96.8,96.57,96.67,71056.0,90.8181,91.0062,90.7899,90.8839,71056.0
2022-03-03 11:50:00,96.69,96.86,96.5,96.75,104692.0,90.9027,91.0626,90.7241,90.9591,104692.0
2022-03-03 12:00:00,96.74,96.88,96.69,96.88,39936.0,90.9497,91.0814,90.9027,91.0814,39936.0
2022-03-03 12:10:00,96.86,96.95,96.82,96.85,21539.0,91.0626,91.1472,91.025,91.0532,21539.0
2022-03-03 12:20:00,96.84,96.85,96.55,96.56,57159.0,91.0438,91.0532,90.7711,90.7805,57159.0
2022-03-03 12:30:00,96.6,97.36,96.57,97.01,265323.0,90.8181,91.5326,90.7899,91.2036,265323.0
2022-03-03 12:40:00,97.0,97.06,96.86,97.01,97979.0,91.1942,91.2506,91.0626,91.2036,97979.0
2022-03-03 12:50:00,96.99,97.12,96.9,97.05,74200.0,91.1848,91.307,91.1002,91.2412,74200.0
2022-03-03 13:00:00,97.06,97.22,96.97,97.07,64379.0,91.2506,91.401,91.166,91.26,64379.0
2022-03-03 13:10:00,97.04,97.29,97.03,97.24,26825.0,91.2318,91.4668,91.2224,91.4198,26825.0
2022-03-03 13:20:00,97.23,97.27,97.19,97.25,62639.0,91.4104,91.448,91.3728,91.4292,62639.0
2022-03-03 13:30:00,97.24,97.24,96.99,97.05,115133.0,91.4198,91.4198,91.1848,91.2412,115133.0
2022-03-03 13:40:00,97.03,97.06,96.93,97.05,37213.0,91.2224,91.2506,91.1284,91.2412,37213.0
2022-03-03 13:50:00,97.06,97.12,97.02,97.04,41948.0,91.2506,91.307,91.213,91.2318,41948.0
2022-03-03 14:00:00,97.02,97.14,96.99,97.0,50846.0,91.213,91.3258,91.1848,91.1942,50846.0
2022-03-03 14:10:00,97.01,97.27,96.94,97.2,86859.0,91.2036,91.448,91.1378,91.3822,86859.0
2022-03-03 14:20:00,97.19,97.2,97.06,97.14,84781.0,91.3728,91.3822,91.2506,91.3258,84781.0
2022-03-03 14:30:00,97.14,97.14,96.97,96.98,54698.0,91.3258,91.3258,91.166,91.1754,54698.0
2022-03-03 14:40:00,96.97,97.02,96.71,96.72,98928.0,91.166,91.213,90.9215,90.9309,98928.0
2022-03-03 14:50:00,96.72,96.74,96.59,96.67,129385.0,90.9309,90.9497,90.8087,90.8839,129385.0
2022-03-03 15:00:00,96.67,96.67,96.38,96.45,215775.0,90.8839,90.8839,90.6113,90.6771,215775.0
2022-03-03 15:10:00,96.44,96.62,96.41,96.57,168753.0,90.6677,90.8369,90.6395,90.7899,168753.0
2022-03-03 15:20:00,96.55,96.72,96.48,96.71,91622.0,90.7711,90.9309,90.7053,90.9215,91622.0
2022-03-03 15:30:00,96.71,96.71,96.37,96.52,210231.0,90.9215,90.9215,90.6019,90.7429,210231.0
2022-03-03 15:40:00,96.51,96.52,96.27,96.42,182676.0,90.7335,90.7429,90.5079,90.6489,182676.0
2022-03-03 15:50:00,96.41,96.63,96.31,96.62,159710.0,90.6395,90.8463,90.5455,90.8369,159710.0
2022-03-04 09:30:00,95.24,95.4,95.18,95.26,248516.0,89.5395,89.6899,89.4831,89.5583,248516.0
2022-03-04 09:40:00,95.27,95.27,94.79,94.8,143766.0,89.5677,89.5677,89.1165,89.1259,143766.0
2022-03-04 09:50:00,94.78,95.27,94.76,95.24,68096.0,89.1071,89.5677,89.0883,89.5395,68096.0
2022-03-04 10:00:00,95.22,95.35,94.88,94.89,46463.0,89.5207,89.6429,89.2011,89.2105,46463.0
2022-03-04 10:10:00,94.89,94.9,94.63,94.72,71033.0,89.2105,89.2199,88.966,89.0506,71033.0
2022-03-04 10:20:00,94.74,94.88,94.67,94.83,41532.0,89.0695,89.2011,89.0036,89.1541,41532.0
2022-03-04 10:30:00,94.81,94.99,94.65,94.83,68108.0,89.1353,89.3045,88.9848,89.1541,68108.0
2022-03-04 10:40:00,94.84,94.84,94.58,94.64,74637.0,89.1635,89.1635,88.919,88.9754,74637.0
2022-03-04 10:50:00,94.62,94.74,94.54,94.56,75294.0,88.9566,89.0695,88.8814,88.9002,75294.0
2022-03-04 11:00:00,94.56,94.64,94.45,94.51,69608.0,88.9002,88.9754,88.7968,88.8532,69608.0
2022-03-04 11:10:00,94.51,94.69,94.41,94.64,49466.0,88.8532,89.0224,88.7592,88.9754,49466.0
2022-03-04 11:20:00,94.62,94.7,94.51,94.61,37809.0,88.9566,89.0318,88.8532,88.9472,37809.0
2022-03-04 11:30:00,94.6,94.74,94.35,94.7,49529.0,88.9378,89.0695,88.7028,89.0318,49529.0
2022-03-04 11:40:00,94.7,94.76,94.6,94.72,66080.0,89.0318,89.0883,88.9378,89.0506,66080.0
2022-03-04 11:50:00,94.72,94.72,94.58,94.62,54181.0,89.0506,89.0506,88.919,88.9566,54181.0
2022-03-04 12:00:00,94.63,94.73,94.51,94.69,17077.0,88.966,89.0601,88.8532,89.0224,17077.0
2022-03-04 12:10:00,94.7,95.15,94.69,95.02,51723.0,89.0318,89.4549,89.0224,89.3327,51723.0
2022-03-04 12:20:00,95.03,95.08,94.85,95.06,39605.0,89.3421,89.3891,89.1729,89.3703,39605.0
2022-03-04 12:30:00,95.06,95.11,95.0,95.06,58387.0,89.3703,89.4173,89.3139,89.3703,58387.0
2022-03-04 12:40:00,95.08,95.11,94.88,94.99,43953.0,89.3891,89.4173,89.2011,89.3045,43953.0
2022-03-04 12:50:00,95.0,95.21,94.96,95.13,35893.0,89.3139,89.5113,89.2763,89.4361,35893.0
2022-03-04 13:00:00,95.14,95.42,95.14,95.4,80563.0,89.4455,89.7088,89.4455,89.6899,80563.0
2022-03-04 13:10:00,95.41,95.41,95.09,95.13,58596.0,89.6994,89.6994,89.3985,89.4361,58596.0
2022-03-04 13:20:00,95.14,95.25,95.09,95.09,71104.0,89.4455,89.5489,89.3985,89.3985,71104.0
2022-03-04 13:30:00,95.1,95.3,95.1,95.3,21762.0,89.4079,89.5959,89.4079,89.5959,21762.0
2022-03-04 13:40:00,95.29,95.29,94.94,94.98,29532.0,89.5865,89.5865,89.2575,89.2951,29532.0
2022-03-04 13:50:00,95.0,95.07,94.83,94.84,43471.0,89.3139,89.3797,89.1541,89.1635,43471.0
2022-03-04 14:00:00,94.86,94.93,94.71,94.84,102727.0,89.1823,89.2481,89.0412,89.1635,102727.0
2022-03-04 14:10:00,94.85,94.85,94.7,94.79,48873.0,89.1729,89.1729,89.0318,89.1165,48873.0
2022-03-04 14:20:00,94.8,95.09,94.78,94.96,89987.0,89.1259,89.3985,89.1071,89.2763,89987.0
2022-03-04 14:30:00,94.97,95.06,94.91,94.97,43184.0,89.2857,89.3703,89.2293,89.2857,43184.0
2022-03-04 14:40:00,94.98,94.98,94.71,94.73,31823.0,89.2951,89.2951,89.0412,89.0601,31823.0
2022-03-04 14:50:00,94.75,94.84,94.53,94.54,70559.0,89.0789,89.1635,88.872,88.8814,70559.0
2022-03-04 15:00:00,94.54,94.85,94.54,94.72,65548.0,88.8814,89.1729,88.8814,89.0506,65548.0
2022-03-04 15:10:00,94.73,94.83,94.63,94.67,53821.0,89.0601,89.1541,88.966,89.0036,53821.0
2022-03-04 15:20:00,94.67,94.95,94.58,94.84,125598.0,89.0036,89.2669,88.919,89.1635,125598.0
2022-03-04 15:30:00,94.82,94.89,94.62,94.7,253673.0,89.1447,89.2105,88.9566,89.0318,253673.0
2022-03-04 15:40:00,94.72,94.94,94.69,94.74,176792.0,89.0506,89.2575,89.0224,89.0695,176792.0
2022-03-04 15:50:00,94.74,95.29,94.7,95.22,265343.0,89.0695,89.5865,89.0318,89.5207,265343.0
2022-03-07 09:30:00,94.81,94.87,94.49,94.61,97092.0,89.1353,89.1917,88.8344,88.9472,97092.0
2022-03-07 09:40:00,94.6,94.65,94.15,94.23,76923.0,88.9378,88.9848,88.5148,88.59,76923.0
2022-03-07 09:50:00,94.23,94.51,94.13,94.13,90820.0,88.59,88.8532,88.496,88.496,90820.0
2022-03-07 10:00:00,94.1,94.29,94.03,94.21,57247.0,88.4678,88.6464,88.4019,88.5712,57247.0
2022-03-07 10:10:00,94.15,94.21,93.84,93.85,56604.0,88.5148,88.5712,88.2233,88.2327,56604.0
2022-03-07 10:20:00,93.84,93.95,93.61,93.63,85022.0,88.2233,88.3267,88.0071,88.0259,85022.0
2022-03-07 10:30:00,93.59,93.81,93.59,93.73,59040.0,87.9883,88.1951,87.9883,88.1199,59040.0
2022-03-07 10:40:00,93.7,93.78,93.53,93.61,67093.0,88.0917,88.1669,87.9319,88.0071,67093.0
2022-03-07 10:50:00,93.58,93.66,93.41,93.53,107454.0,87.9789,88.0541,87.8191,87.9319,107454.0
2022-03-07 11:00:00,93.5,93.76,93.43,93.74,64735.0,87.9037,88.1481,87.8379,88.1293,64735.0
2022-03-07 11:10:00,93.7,93.87,93.6,93.79,57841.0,88.0917,88.2515,87.9977,88.1763,57841.0
2022-03-07 11:20:00,93.77,93.83,93.64,93.64,35064.0,88.1575,88.2139,88.0353,88.0353,35064.0
2022-03-07 11:30:00,93.64,93.68,93.3,93.3,63835.0,88.0353,88.0729,87.7156,87.7156,63835.0
2022-03-07 11:40:00,93.28,93.56,93.18,93.42,67406.0,87.6968,87.9601,87.6028,87.8285,67406.0
2022-03-07 11:50:00,93.4,93.44,93.12,93.15,45740.0,87.8097,87.8473,87.5464,87.5746,45740.0
2022-03-07 12:00:00,93.14,93.17,92.99,93.09,68632.0,87.5652,87.5934,87.4242,87.5182,68632.0
2022-03-07 12:10:00,93.1,93.21,92.95,93.0,34682.0,87.5276,87.631,87.3866,87.4336,34682.0
2022-03-07 12:20:00,93.01,93.03,92.79,92.91,59431.0,87.443,87.4618,87.2362,87.349,59431.0
2022-03-07 12:30:00,92.9,92.97,92.8,92.86,52951.0,87.3396,87.4054,87.2456,87.302,52951.0
2022-03-07 12:40:00,92.88,93.11,92.86,93.09,46657.0,87.3208,87.537,87.302,87.5182,46657.0
2022-03-07 12:50:00,93.05,93.25,92.87,92.95,84613.0,87.4806,87.6686,87.3114,87.3866,84613.0
2022-03-07 13:00:00,92.92,93.19,92.92,93.03,49661.0,87.3584,87.6122,87.3584,87.4618,49661.0
2022-03-07 13:10:00,93.04,93.04,92.72,92.74,170508.0,87.4712,87.4712,87.1704,87.1892,170508.0
2022-03-07 13:20:00,92.72,92.93,92.67,92.88,86851.0,87.1704,87.3678,87.1233,87.3208,86851.0
2022-03-07 13:30:00,92.88,93.02,92.81,92.98,108346.0,87.3208,87.4524,87.255,87.4148,108346.0
2022-03-07 13:40:00,92.95,93.09,92.84,92.87,46606.0,87.3866,87.5182,87.2832,87.3114,46606.0
2022-03-07 13:50:00,92.88,92.98,92.74,92.78,47714.0,87.3208,87.4148,87.1892,87.2268,47714.0
2022-03-07 14:00:00,92.78,92.87,92.64,92.78,180958.0,87.2268,87.3114,87.0951,87.2268,180958.0
2022-03-07 14:10:00,92.77,92.99,92.77,92.99,80706.0,87.2174,87.4242,87.2174,87.4242,80706.0
2022-03-07 14:20:00,92.98,92.98,92.7,92.74,59630.0,87.4148,87.4148,87.1516,87.1892,59630.0
2022-03-07 14:30:00,92.73,92.77,92.64,92.74,35507.0,87.1798,87.2174,87.0951,87.1892,35507.0
2022-03-07 14:40:00,92.76,92.76,92.52,92.66,107576.0,87.208,87.208,86.9823,87.1139,107576.0
2022-03-07 14:50:00,92.66,92.68,92.45,92.53,79178.0,87.1139,87.1328,86.9165,86.9917,79178.0
2022-03-07 15:00:00,92.52,92.59,92.37,92.45,62604.0,86.9823,87.0481,86.8413,86.9165,62604.0
2022-03-07 15:10:00,92.45,92.49,92.26,92.36,113344.0,86.9165,86.9541,86.7379,86.8319,113344.0
2022-03-07 15:20:00,92.36,92.59,92.36,92.51,136199.0,86.8319,87.0481,86.8319,86.9729,136199.0
2022-03-07 15:30:00,92.5,92.5,92.26,92.26,129791.0,86.9635,86.9635,86.7379,86.7379,129791.0
2022-03-07 15:40:00,92.27,92.59,92.25,92.37,195558.0,86.7473,87.0481,86.7285,86.8413,195558.0
2022-03-07 15:50:00,92.37,92.48,92.19,92.22,373324.0,86.8413,86.9447,86.6721,86.7003,373324.0
2022-03-08 09:30:00,92.57,92.71,92.21,92.22,141725.0,87.0293,87.161,86.6909,86.7003,141725.0
2022-03-08 09:40:00,92.2,92.72,92.07,92.44,148451.0,86.6815,87.1704,86.5593,86.9071,148451.0
2022-03-08 09:50:00,92.42,92.53,92.11,92.22,135016.0,86.8883,86.9917,86.5969,86.7003,135016.0
2022-03-08 10:00:00,92.21,92.21,91.67,91.69,83557.0,86.6909,86.6909,86.1832,86.202,83557.0
2022-03-08 10:10:00,91.67,92.29,91.67,92.28,117229.0,86.1832,86.7661,86.1832,86.7567,117229.0
2022-03-08 10:20:00,92.28,92.33,91.74,91.74,59165.0,86.7567,86.8037,86.249,86.249,59165.0
2022-03-08 10:30:00,91.77,91.94,91.53,91.7,49083.0,86.2772,86.437,86.0516,86.2114,49083.0
2022-03-08 10:40:00,91.7,92.0,91.65,91.99,57083.0,86.2114,86.4935,86.1644,86.4841,57083.0
2022-03-08 10:50:00,91.95,92.33,91.79,92.3,52168.0,86.4464,86.8037,86.296,86.7755,52168.0
2022-03-08 11:00:00,92.34,92.41,92.01,92.1,82986.0,86.8131,86.8789,86.5029,86.5875,82986.0
2022-03-08 11:10:00,92.18,92.23,92.02,92.18,54712.0,86.6627,86.7097,86.5123,86.6627,54712.0
2022-03-08 11:20:00,92.2,92.21,91.81,91.89,61383.0,86.6815,86.6909,86.3148,86.39,61383.0
2022-03-08 11:30:00,91.89,91.9,91.56,91.72,200139.0,86.39,86.3994,86.0798,86.2302,200139.0
2022-03-08 11:40:00,91.75,92.14,91.63,92.08,61484.0,86.2584,86.6251,86.1456,86.5687,61484.0
2022-03-08 11:50:00,92.08,92.34,92.04,92.19,61303.0,86.5687,86.8131,86.5311,86.6721,61303.0
2022-03-08 12:00:00,92.21,92.81,92.14,92.73,101288.0,86.6909,87.255,86.6251,87.1798,101288.0
2022-03-08 12:10:00,92.77,93.61,92.75,93.52,98471.0,87.2174,88.0071,87.1986,87.9225,98471.0
2022-03-08 12:20:00,93.54,93.64,93.03,93.48,78884.0,87.9413,88.0353,87.4618,87.8849,78884.0
2022-03-08 12:30:00,93.45,93.67,93.31,93.64,71309.0,87.8567,88.0635,87.725,88.0353,71309.0
2022-03-08 12:40:00,93.65,93.76,93.46,93.68,123685.0,88.0447,88.1481,87.8661,88.0729,123685.0
2022-03-08 12:50:00,93.68,93.81,93.43,93.75,57258.0,88.0729,88.1951,87.8379,88.1387,57258.0
2022-03-08 13:00:00,93.77,94.1,93.77,94.06,44785.0,88.1575,88.4678,88.1575,88.4302,44785.0
2022-03-08 13:10:00,94.08,94.12,93.87,93.97,60455.0,88.449,88.4866,88.2515,88.3455,60455.0
2022-03-08 13:20:00,93.95,93.95,93.34,93.35,157300.0,88.3267,88.3267,87.7532,87.7626,157300.0
2022-03-08 13:30:00,93.37,93.37,92.97,92.99,37540.0,87.7815,87.7815,87.4054,87.4242,37540.0
2022-03-08 13:40:00,93.04,93.08,92.76,92.86,80059.0,87.4712,87.5088,87.208,87.302,80059.0
2022-03-08 13:50:00,92.88,92.88,92.54,92.57,100157.0,87.3208,87.3208,87.0011,87.0293,100157.0
2022-03-08 14:00:00,92.57,92.69,92.22,92.6,103070.0,87.0293,87.1422,86.7003,87.0575,103070.0
2022-03-08 14:10:00,92.55,92.59,92.28,92.47,28806.0,87.0105,87.0481,86.7567,86.9353,28806.0
2022-03-08 14:20:00,92.49,92.84,92.26,92.81,62069.0,86.9541,87.2832,86.7379,87.255,62069.0
2022-03-08 14:30:00,92.79,92.93,92.56,92.85,410060.0,87.2362,87.3678,87.0199,87.2926,410060.0
2022-03-08 14:40:00,92.84,93.14,92.71,93.11,33588.0,87.2832,87.5652,87.161,87.537,33588.0
2022-03-08 14:50:00,93.1,93.15,92.79,92.9,111330.0,87.5276,87.5746,87.2362,87.3396,111330.0
2022-03-08 15:00:00,92.89,93.29,92.86,93.16,101484.0,87.3302,87.7062,87.302,87.584,101484.0
2022-03-08 15:10:00,93.17,93.18,92.85,92.92,65921.0,87.5934,87.6028,87.2926,87.3584,65921.0
2022-03-08 15:20:00,92.92,92.92,92.44,92.46,161045.0,87.3584,87.3584,86.9071,86.9259,161045.0
2022-03-08 15:30:00,92.48,92.51,92.17,92.43,147775.0,86.9447,86.9729,86.6533,86.8977,147775.0
2022-03-08 15:40:00,92.43,92.52,92.14,92.19,267912.0,86.8977,86.9823,86.6251,86.6721,267912.0
2022-03-08 15:50:00,92.16,92.53,92.02,92.09,252341.0,86.6439,86.9917,86.5123,86.5781,252341.0
2022-03-09 09:30:00,94.11,94.25,93.88,94.09,234474.0,88.4772,88.6088,88.2609,88.4584,234474.0
2022-03-09 09:40:00,94.12,94.27,93.96,94.05,104421.0,88.4866,88.6276,88.3361,88.4208,104421.0
2022-03-09 09:50:00,94.06,94.1,93.7,93.98,101254.0,88.4302,88.4678,88.0917,88.3549,101254.0
2022-03-09 10:00:00,93.99,94.33,93.95,94.24,64981.0,88.3643,88.684,88.3267,88.5994,64981.0
2022-03-09 10:10:00,94.28,94.44,94.17,94.29,121482.0,88.637,88.7874,88.5336,88.6464,121482.0
2022-03-09 10:20:00,94.29,94.4,94.21,94.35,30079.0,88.6464,88.7498,88.5712,88.7028,30079.0
2022-03-09 10:30:00,94.36,94.53,94.25,94.48,47762.0,88.7122,88.872,88.6088,88.825,47762.0
2022-03-09 10:40:00,94.49,94.53,94.39,94.46,41193.0,88.8344,88.872,88.7404,88.8062,41193.0
2022-03-09 10:50:00,94.48,94.67,94.38,94.61,34466.0,88.825,89.0036,88.731,88.9472,34466.0
2022-03-09 11:00:00,94.62,94.62,94.43,94.5,88568.0,88.9566,88.9566,88.778,88.8438,88568.0
2022-03-09 11:10:00,94.49,94.49,94.28,94.49,45017.0,88.8344,88.8344,88.637,88.8344,45017.0
2022-03-09 11:20:00,94.49,94.58,94.47,94.48,81129.0,88.8344,88.919,88.8156,88.825,81129.0
2022-03-09 11:30:00,94.49,94.88,94.47,94.79,57803.0,88.8344,89.2011,88.8156,89.1165,57803.0
2022-03-09 11:40:00,94.82,94.91,94.77,94.91,65990.0,89.1447,89.2293,89.0977,89.2293,65990.0
2022-03-09 11:50:00,94.9,94.96,94.79,94.94,33682.0,89.2199,89.2763,89.1165,89.2575,33682.0
2022-03-09 12:00:00,94.94,95.04,94.88,94.91,32316.0,89.2575,89.3515,89.2011,89.2293,32316.0
2022-03-09 12:10:00,94.93,95.0,94.87,94.95,25325.0,89.2481,89.3139,89.1917,89.2669,25325.0
2022-03-09 12:20:00,94.93,95.06,94.85,94.97,60806.0,89.2481,89.3703,89.1729,89.2857,60806.0
2022-03-09 12:30:00,94.97,95.21,94.95,95.18,44323.0,89.2857,89.5113,89.2669,89.4831,44323.0
2022-03-09 12:40:00,95.16,95.18,95.04,95.16,14127.0,89.4643,89.4831,89.3515,89.4643,14127.0
2022-03-09 12:50:00,95.14,95.18,95.08,95.13,19124.0,89.4455,89.4831,89.3891,89.4361,19124.0
2022-03-09 13:00:00,95.14,95.14,94.87,94.95,77335.0,89.4455,89.4455,89.1917,89.2669,77335.0
2022-03-09 13:10:00,94.92,95.1,94.92,94.98,50755.0,89.2387,89.4079,89.2387,89.2951,50755.0
2022-03-09 13:20:00,94.99,95.08,94.98,95.06,20541.0,89.3045,89.3891,89.2951,89.3703,20541.0
2022-03-09 13:30:00,95.06,95.07,94.86,94.91,114558.0,89.3703,89.3797,89.1823,89.2293,114558.0
2022-03-09 13:40:00,94.93,94.97,94.64,94.68,81753.0,89.2481,89.2857,88.9754,89.013,81753.0
2022-03-09 13:50:00,94.66,94.8,94.63,94.72,30612.0,88.9942,89.1259,88.966,89.0506,30612.0
2022-03-09 14:00:00,94.73,94.93,94.7,94.82,43219.0,89.0601,89.2481,89.0318,89.1447,43219.0
2022-03-09 14:10:00,94.84,94.86,94.7,94.79,35796.0,89.1635,89.1823,89.0318,89.1165,35796.0
2022-03-09 14:20:00,94.79,94.88,94.76,94.81,37774.0,89.1165,89.2011,89.0883,89.1353,37774.0
2022-03-09 14:30:00,94.84,94.96,94.82,94.91,27277.0,89.1635,89.2763,89.1447,89.2293,27277.0
2022-03-09 14:40:00,94.94,94.98,94.82,94.87,57280.0,89.2575,89.2951,89.1447,89.1917,57280.0
2022-03-09 14:50:00,94.87,94.99,94.8,94.86,44053.0,89.1917,89.3045,89.1259,89.1823,44053.0
2022-03-09 15:00:00,94.86,95.11,94.86,95.11,37691.0,89.1823,89.4173,89.1823,89.4173,37691.0
2022-03-09 15:10:00,95.12,95.18,95.05,95.13,99142.0,89.4267,89.4831,89.3609,89.4361,99142.0
2022-03-09 15:20:00,95.12,95.21,95.1,95.16,82881.0,89.4267,89.5113,89.4079,89.4643,82881.0
2022-03-09 15:30:00,95.17,95.26,95.06,95.06,63703.0,89.4737,89.5583,89.3703,89.3703,63703.0
2022-03-09 15:40:00,95.06,95.18,94.92,94.97,241259.0,89.3703,89.4831,89.2387,89.2857,241259.0
2022-03-09 15:50:00,94.98,95.08,94.74,94.93,133992.0,89.2951,89.3891,89.0695,89.2481,133992.0
2022-03-10 09:30:00,93.75,93.79,93.52,93.53,214167.0,88.1387,88.1763,87.9225,87.9319,214167.0
2022-03-10 09:40:00,93.55,93.82,93.54,93.66,158709.0,87.9507,88.2045,87.9413,88.0541,158709.0
2022-03-10 09:50:00,93.67,94.24,93.59,94.13,46963.0,88.0635,88.5994,87.9883,88.496,46963.0
2022-03-10 10:00:00,94.17,94.17,93.88,94.01,49626.0,88.5336,88.5336,88.2609,88.3831,49626.0
2022-03-10 10:10:00,94.0,94.29,93.91,94.29,54107.0,88.3737,88.6464,88.2891,88.6464,54107.0
2022-03-10 10:20:00,94.26,94.27,93.83,93.83,42600.0,88.6182,88.6276,88.2139,88.2139,42600.0
2022-03-10 10:30:00,93.84,93.89,93.58,93.71,24845.0,88.2233,88.2703,87.9789,88.1011,24845.0
2022-03-10 10:40:00,93.71,93.88,93.68,93.83,20401.0,88.1011,88.2609,88.0729,88.2139,20401.0
2022-03-10 10:50:00,93.83,93.83,93.49,93.54,37256.0,88.2139,88.2139,87.8943,87.9413,37256.0
2022-03-10 11:00:00,93.48,93.5,93.31,93.39,31790.0,87.8849,87.9037,87.725,87.8003,31790.0
2022-03-10 11:10:00,93.38,93.49,93.34,93.41,22754.0,87.7909,87.8943,87.7532,87.8191,22754.0
2022-03-10 11:20:00,93.41,93.5,93.21,93.31,70900.0,87.8191,87.9037,87.631,87.725,70900.0
2022-03-10 11:30:00,93.33,93.41,93.26,93.28,54670.0,87.7438,87.8191,87.678,87.6968,54670.0
2022-03-10 11:40:00,93.29,93.4,93.27,93.39,35874.0,87.7062,87.8097,87.6874,87.8003,35874.0
2022-03-10 11:50:00,93.41,93.58,93.38,93.56,27262.0,87.8191,87.9789,87.7909,87.9601,27262.0
2022-03-10 12:00:00,93.55,93.65,93.51,93.53,26277.0,87.9507,88.0447,87.9131,87.9319,26277.0
2022-03-10 12:10:00,93.53,93.57,93.47,93.54,26040.0,87.9319,87.9695,87.8755,87.9413,26040.0
2022-03-10 12:20:00,93.55,93.76,93.53,93.7,112138.0,87.9507,88.1481,87.9319,88.0917,112138.0
2022-03-10 12:30:00,93.68,93.69,93.49,93.5,53277.0,88.0729,88.0823,87.8943,87.9037,53277.0
2022-03-10 12:40:00,93.5,93.51,93.42,93.5,17166.0,87.9037,87.9131,87.8285,87.9037,17166.0
2022-03-10 12:50:00,93.49,93.51,93.36,93.4,33052.0,87.8943,87.9131,87.7721,87.8097,33052.0
2022-03-10 13:00:00,93.41,93.5,93.31,93.4,20277.0,87.8191,87.9037,87.725,87.8097,20277.0
2022-03-10 13:10:00,93.4,93.6,93.38,93.57,23632.0,87.8097,87.9977,87.7909,87.9695,23632.0
2022-03-10 13:20:00,93.57,93.63,93.5,93.61,16345.0,87.9695,88.0259,87.9037,88.0071,16345.0
2022-03-10 13:30:00,93.58,93.72,93.54,93.6,17394.0,87.9789,88.1105,87.9413,87.9977,17394.0
2022-03-10 13:40:00,93.62,93.86,93.56,93.85,22682.0,88.0165,88.2421,87.9601,88.2327,22682.0
2022-03-10 13:50:00,93.85,93.87,93.76,93.81,15379.0,88.2327,88.2515,88.1481,88.1951,15379.0
2022-03-10 14:00:00,93.81,94.17,93.78,93.94,66214.0,88.1951,88.5336,88.1669,88.3173,66214.0
2022-03-10 14:10:00,93.94,94.1,93.91,94.03,23866.0,88.3173,88.4678,88.2891,88.4019,23866.0
2022-03-10 14:20:00,94.04,94.13,93.95,94.09,31482.0,88.4114,88.496,88.3267,88.4584,31482.0
2022-03-10 14:30:00,94.09,94.21,94.07,94.11,29136.0,88.4584,88.5712,88.4396,88.4772,29136.0
2022-03-10 14:40:00,94.12,94.27,94.0,94.25,29788.0,88.4866,88.6276,88.3737,88.6088,29788.0
2022-03-10 14:50:00,94.29,94.32,94.2,94.24,25634.0,88.6464,88.6746,88.5618,88.5994,25634.0
2022-03-10 15:00:00,94.24,94.25,93.93,94.03,46593.0,88.5994,88.6088,88.3079,88.4019,46593.0
2022-03-10 15:10:00,94.03,94.19,93.99,94.11,67227.0,88.4019,88.5524,88.3643,88.4772,67227.0
2022-03-10 15:20:00,94.1,94.16,93.92,94.06,98192.0,88.4678,88.5242,88.2985,88.4302,98192.0
2022-03-10 15:30:00,94.07,94.1,93.89,93.97,68932.0,88.4396,88.4678,88.2703,88.3455,68932.0
2022-03-10 15:40:00,93.97,94.12,93.91,93.98,107281.0,88.3455,88.4866,88.2891,88.3549,107281.0
2022-03-10 15:50:00,93.98,94.24,93.97,94.1,481190.0,88.3549,88.5994,88.3455,88.4678,481190.0
2022-03-11 09:30:00,94.72,94.84,94.54,94.54,214818.0,89.0506,89.1635,88.8814,88.8814,214818.0
2022-03-11 09:40:00,94.55,94.68,94.44,94.6,160835.0,88.8908,89.013,88.7874,88.9378,160835.0
2022-03-11 09:50:00,94.59,94.67,94.28,94.36,37115.0,88.9284,89.0036,88.637,88.7122,37115.0
2022-03-11 10:00:00,94.36,94.36,93.95,93.96,84320.0,88.7122,88.7122,88.3267,88.3361,84320.0
2022-03-11 10:10:00,94.03,94.21,94.01,94.05,52536.0,88.4019,88.5712,88.3831,88.4208,52536.0
2022-03-11 10:20:00,94.05,94.18,93.93,94.05,43503.0,88.4208,88.543,88.3079,88.4208,43503.0
2022-03-11 10:30:00,94.04,94.11,93.92,94.06,44896.0,88.4114,88.4772,88.2985,88.4302,44896.0
2022-03-11 10:40:00,94.07,94.19,94.04,94.13,17380.0,88.4396,88.5524,88.4114,88.496,17380.0
2022-03-11 10:50:00,94.1,94.28,94.1,94.27,38777.0,88.4678,88.637,88.4678,88.6276,38777.0
2022-03-11 11:00:00,94.27,94.27,93.95,94.01,25593.0,88.6276,88.6276,88.3267,88.3831,25593.0
2022-03-11 11:10:00,94.01,94.02,93.87,93.95,48582.0,88.3831,88.3925,88.2515,88.3267,48582.0
2022-03-11 11:20:00,93.96,94.05,93.82,93.85,67448.0,88.3361,88.4208,88.2045,88.2327,67448.0
2022-03-11 11:30:00,93.83,93.85,93.66,93.75,22089.0,88.2139,88.2327,88.0541,88.1387,22089.0
2022-03-11 11:40:00,93.77,93.8,93.54,93.73,49808.0,88.1575,88.1857,87.9413,88.1199,49808.0
2022-03-11 11:50:00,93.69,93.74,93.61,93.66,15981.0,88.0823,88.1293,88.0071,88.0541,15981.0
2022-03-11 12:00:00,93.65,93.72,93.49,93.5,49017.0,88.0447,88.1105,87.8943,87.9037,49017.0
2022-03-11 12:10:00,93.5,93.72,93.5,93.72,18926.0,87.9037,88.1105,87.9037,88.1105,18926.0
2022-03-11 12:20:00,93.71,93.76,93.48,93.48,48360.0,88.1011,88.1481,87.8849,87.8849,48360.0
2022-03-11 12:30:00,93.5,93.54,93.39,93.41,19773.0,87.9037,87.9413,87.8003,87.8191,19773.0
2022-03-11 12:40:00,93.4,93.57,93.4,93.53,14793.0,87.8097,87.9695,87.8097,87.9319,14793.0
2022-03-11 12:50:00,93.52,93.64,93.52,93.6,27336.0,87.9225,88.0353,87.9225,87.9977,27336.0
2022-03-11 13:00:00,93.6,93.74,93.56,93.64,39599.0,87.9977,88.1293,87.9601,88.0353,39599.0
2022-03-11 13:10:00,93.66,93.73,93.61,93.69,12712.0,88.0541,88.1199,88.0071,88.0823,12712.0
2022-03-11 13:20:00,93.73,93.82,93.72,93.78,17755.0,88.1199,88.2045,88.1105,88.1669,17755.0
2022-03-11 13:30:00,93.8,93.81,93.68,93.69,47868.0,88.1857,88.1951,88.0729,88.0823,47868.0
2022-03-11 13:40:00,93.69,93.8,93.67,93.8,34911.0,88.0823,88.1857,88.0635,88.1857,34911.0
2022-03-11 13:50:00,93.82,93.83,93.46,93.46,42302.0,88.2045,88.2139,87.8661,87.8661,42302.0
2022-03-11 14:00:00,93.46,93.54,93.41,93.49,13220.0,87.8661,87.9413,87.8191,87.8943,13220.0
2022-03-11 14:10:00,93.49,93.58,93.45,93.45,26853.0,87.8943,87.9789,87.8567,87.8567,26853.0
2022-03-11 14:20:00,93.45,93.66,93.41,93.65,26670.0,87.8567,88.0541,87.8191,88.0447,26670.0
2022-03-11 14:30:00,93.64,93.65,93.52,93.58,19653.0,88.0353,88.0447,87.9225,87.9789,19653.0
2022-03-11 14:40:00,93.55,93.55,93.38,93.45,12173.0,87.9507,87.9507,87.7909,87.8567,12173.0
2022-03-11 14:50:00,93.44,93.44,93.25,93.32,31779.0,87.8473,87.8473,87.6686,87.7344,31779.0
2022-03-11 15:00:00,93.3,93.34,93.19,93.22,22155.0,87.7156,87.7532,87.6122,87.6404,22155.0
2022-03-11 15:10:00,93.21,93.3,93.17,93.26,51961.0,87.631,87.7156,87.5934,87.678,51961.0
2022-03-11 15:20:00,93.25,93.3,93.13,93.14,65780.0,87.6686,87.7156,87.5558,87.5652,65780.0
2022-03-11 15:30:00,93.13,93.13,92.97,93.03,107746.0,87.5558,87.5558,87.4054,87.4618,107746.0
2022-03-11 15:40:00,93.03,93.1,92.94,92.96,131656.0,87.4618,87.5276,87.3772,87.396,131656.0
2022-03-11 15:50:00,92.95,93.03,92.75,92.83,233361.0,87.3866,87.4618,87.1986,87.2738,233361.0
2022-03-14 09:30:00,93.18,93.34,92.8,92.91,109906.0,87.6028,87.7532,87.2456,87.349,109906.0
2022-03-14 09:40:00,92.88,93.29,92.79,93.19,73095.0,87.3208,87.7062,87.2362,87.6122,73095.0
2022-03-14 09:50:00,93.21,93.29,93.04,93.18,32768.0,87.631,87.7062,87.4712,87.6028,32768.0
2022-03-14 10:00:00,93.18,93.39,93.05,93.38,35968.0,87.6028,87.8003,87.4806,87.7909,35968.0
2022-03-14 10:10:00,93.37,93.55,93.36,93.49,37919.0,87.7815,87.9507,87.7721,87.8943,37919.0
2022-03-14 10:20:00,93.49,93.67,93.47,93.52,67422.0,87.8943,88.0635,87.8755,87.9225,67422.0
2022-03-14 10:30:00,93.53,93.56,93.36,93.49,176798.0,87.9319,87.9601,87.7721,87.8943,176798.0
2022-03-14 10:40:00,93.54,93.59,93.43,93.5,27468.0,87.9413,87.9883,87.8379,87.9037,27468.0
2022-03-14 10:50:00,93.49,93.76,93.47,93.73,81502.0,87.8943,88.1481,87.8755,88.1199,81502.0
2022-03-14 11:00:00,93.77,93.78,93.6,93.62,39608.0,88.1575,88.1669,87.9977,88.0165,39608.0
2022-03-14 11:10:00,93.64,93.64,93.5,93.52,7725.0,88.0353,88.0353,87.9037,87.9225,7725.0
2022-03-14 11:20:00,93.53,93.53,93.33,93.35,10784.0,87.9319,87.9319,87.7438,87.7626,10784.0
2022-03-14 11:30:00,93.34,93.4,93.24,93.29,32613.0,87.7532,87.8097,87.6592,87.7062,32613.0
2022-03-14 11:40:00,93.27,93.28,92.98,93.01,40090.0,87.6874,87.6968,87.4148,87.443,40090.0
2022-03-14 11:50:00,92.97,93.05,92.94,93.0,60294.0,87.4054,87.4806,87.3772,87.4336,60294.0
2022-03-14 12:00:00,92.99,92.99,92.79,92.81,28226.0,87.4242,87.4242,87.2362,87.255,28226.0
2022-03-14 12:10:00,92.8,92.89,92.73,92.89,40714.0,87.2456,87.3302,87.1798,87.3302,40714.0
2022-03-14 12:20:00,92.87,92.94,92.8,92.91,17634.0,87.3114,87.3772,87.2456,87.349,17634.0
2022-03-14 12:30:00,92.92,92.99,92.83,92.89,57425.0,87.3584,87.4242,87.2738,87.3302,57425.0
2022-03-14 12:40:00,92.87,92.97,92.64,92.67,13133.0,87.3114,87.4054,87.0951,87.1233,13133.0
2022-03-14 12:50:00,92.67,92.71,92.47,92.47,7581.0,87.1233,87.161,86.9353,86.9353,7581.0
2022-03-14 13:00:00,92.48,92.5,92.38,92.39,13273.0,86.9447,86.9635,86.8507,86.8601,13273.0
2022-03-14 13:10:00,92.39,92.52,92.37,92.52,18370.0,86.8601,86.9823,86.8413,86.9823,18370.0
2022-03-14 13:20:00,92.49,92.52,92.35,92.36,11230.0,86.9541,86.9823,86.8225,86.8319,11230.0
2022-03-14 13:30:00,92.4,92.4,92.13,92.15,34951.0,86.8695,86.8695,86.6157,86.6345,34951.0
2022-03-14 13:40:00,92.16,92.24,92.08,92.09,20565.0,86.6439,86.7191,86.5687,86.5781,20565.0
2022-03-14 13:50:00,92.12,92.34,92.12,92.19,32142.0,86.6063,86.8131,86.6063,86.6721,32142.0
2022-03-14 14:00:00,92.18,92.25,92.14,92.22,18545.0,86.6627,86.7285,86.6251,86.7003,18545.0
2022-03-14 14:10:00,92.22,92.25,92.1,92.1,10272.0,86.7003,86.7285,86.5875,86.5875,10272.0
2022-03-14 14:20:00,92.13,92.15,92.01,92.02,9864.0,86.6157,86.6345,86.5029,86.5123,9864.0
2022-03-14 14:30:00,92.01,92.25,92.01,92.19,18394.0,86.5029,86.7285,86.5029,86.6721,18394.0
2022-03-14 14:40:00,92.2,92.2,92.05,92.05,14887.0,86.6815,86.6815,86.5405,86.5405,14887.0
2022-03-14 14:50:00,92.07,92.25,92.02,92.21,36289.0,86.5593,86.7285,86.5123,86.6909,36289.0
2022-03-14 15:00:00,92.22,92.38,92.15,92.18,22036.0,86.7003,86.8507,86.6345,86.6627,22036.0
2022-03-14 15:10:00,92.16,92.44,92.16,92.3,40451.0,86.6439,86.9071,86.6439,86.7755,40451.0
2022-03-14 15:20:00,92.28,92.37,92.23,92.26,58293.0,86.7567,86.8413,86.7097,86.7379,58293.0
2022-03-14 15:30:00,92.24,92.24,92.02,92.15,37025.0,86.7191,86.7191,86.5123,86.6345,37025.0
2022-03-14 15:40:00,92.13,92.33,92.11,92.2,67896.0,86.6157,86.8037,86.5969,86.6815,67896.0
2022-03-14 15:50:00,92.2,92.3,92.07,92.21,76424.0,86.6815,86.7755,86.5593,86.6909,76424.0
2022-03-15 09:30:00,92.57,92.82,92.57,92.62,79763.0,87.0293,87.2644,87.0293,87.0763,79763.0
2022-03-15 09:40:00,92.63,92.7,92.23,92.37,119260.0,87.0857,87.1516,86.7097,86.8413,119260.0
2022-03-15 09:50:00,92.4,92.67,92.32,92.61,44193.0,86.8695,87.1233,86.7943,87.0669,44193.0
2022-03-15 10:00:00,92.61,92.73,92.47,92.54,171823.0,87.0669,87.1798,86.9353,87.0011,171823.0
2022-03-15 10:10:00,92.56,92.6,92.39,92.59,42552.0,87.0199,87.0575,86.8601,87.0481,42552.0
2022-03-15 10:20:00,92.6,92.91,92.59,92.9,88549.0,87.0575,87.349,87.0481,87.3396,88549.0
2022-03-15 10:30:00,92.93,93.09,92.89,93.06,56406.0,87.3678,87.5182,87.3302,87.49,56406.0
2022-03-15 10:40:00,93.06,93.21,93.02,93.16,52003.0,87.49,87.631,87.4524,87.584,52003.0
2022-03-15 10:50:00,93.17,93.17,92.94,93.01,33509.0,87.5934,87.5934,87.3772,87.443,33509.0
2022-03-15 11:00:00,93.02,93.11,92.98,93.07,37285.0,87.4524,87.537,87.4148,87.4994,37285.0
2022-03-15 11:10:00,93.08,93.11,92.94,93.06,21117.0,87.5088,87.537,87.3772,87.49,21117.0
2022-03-15 11:20:00,93.06,93.19,92.93,93.19,29864.0,87.49,87.6122,87.3678,87.6122,29864.0
2022-03-15 11:30:00,93.19,93.32,93.15,93.26,23175.0,87.6122,87.7344,87.5746,87.678,23175.0
2022-03-15 11:40:00,93.26,93.34,93.19,93.32,25475.0,87.678,87.7532,87.6122,87.7344,25475.0
2022-03-15 11:50:00,93.35,93.38,92.82,92.99,99443.0,87.7626,87.7909,87.2644,87.4242,99443.0
2022-03-15 12:00:00,92.97,93.16,92.81,93.1,44600.0,87.4054,87.584,87.255,87.5276,44600.0
2022-03-15 12:10:00,93.11,93.17,93.05,93.13,57415.0,87.537,87.5934,87.4806,87.5558,57415.0
2022-03-15 12:20:00,93.13,93.34,93.1,93.3,72336.0,87.5558,87.7532,87.5276,87.7156,72336.0
2022-03-15 12:30:00,93.3,93.4,93.28,93.39,42393.0,87.7156,87.8097,87.6968,87.8003,42393.0
2022-03-15 12:40:00,93.4,93.41,93.14,93.16,54968.0,87.8097,87.8191,87.5652,87.584,54968.0
2022-03-15 12:50:00,93.15,93.22,92.98,93.21,46577.0,87.5746,87.6404,87.4148,87.631,46577.0
2022-03-15 13:00:00,93.22,93.31,93.14,93.17,61375.0,87.6404,87.725,87.5652,87.5934,61375.0
2022-03-15 13:10:00,93.18,93.18,92.99,93.01,50719.0,87.6028,87.6028,87.4242,87.443,50719.0
2022-03-15 13:20:00,93.01,93.17,92.96,92.96,49581.0,87.443,87.5934,87.396,87.396,49581.0
2022-03-15 13:30:00,92.96,93.08,92.91,93.0,60792.0,87.396,87.5088,87.349,87.4336,60792.0
2022-03-15 13:40:00,92.99,93.11,92.95,93.02,48254.0,87.4242,87.537,87.3866,87.4524,48254.0
2022-03-15 13:50:00,93.02,93.17,93.02,93.15,74222.0,87.4524,87.5934,87.4524,87.5746,74222.0
2022-03-15 14:00:00,93.11,93.19,92.94,93.09,77074.0,87.537,87.6122,87.3772,87.5182,77074.0
2022-03-15 14:10:00,93.09,93.12,92.81,92.85,81719.0,87.5182,87.5464,87.255,87.2926,81719.0
2022-03-15 14:20:00,92.85,92.96,92.79,92.92,121030.0,87.2926,87.396,87.2362,87.3584,121030.0
2022-03-15 14:30:00,92.91,93.07,92.84,93.03,63665.0,87.349,87.4994,87.2832,87.4618,63665.0
2022-03-15 14:40:00,93.03,93.3,93.02,93.3,60798.0,87.4618,87.7156,87.4524,87.7156,60798.0
2022-03-15 14:50:00,93.31,93.47,93.31,93.45,76433.0,87.725,87.8755,87.725,87.8567,76433.0
2022-03-15 15:00:00,93.44,93.5,93.4,93.44,91443.0,87.8473,87.9037,87.8097,87.8473,91443.0
2022-03-15 15:10:00,93.45,93.65,93.42,93.64,106152.0,87.8567,88.0447,87.8285,88.0353,106152.0
2022-03-15 15:20:00,93.64,93.74,93.59,93.71,90819.0,88.0353,88.1293,87.9883,88.1011,90819.0
2022-03-15 15:30:00,93.72,93.84,93.69,93.75,137042.0,88.1105,88.2233,88.0823,88.1387,137042.0
2022-03-15 15:40:00,93.78,93.81,93.64,93.77,191655.0,88.1669,88.1951,88.0353,88.1575,191655.0
2022-03-15 15:50:00,93.77,93.9,93.65,93.73,310336.0,88.1575,88.2797,88.0447,88.1199,310336.0
2022-03-16 09:30:00,95.12,95.58,95.12,95.56,66147.0,89.4267,89.8592,89.4267,89.8404,66147.0
2022-03-16 09:40:00,95.56,95.78,95.54,95.73,134804.0,89.8404,90.0472,89.8216,90.0002,134804.0
2022-03-16 09:50:00,95.74,95.77,95.59,95.64,74672.0,90.0096,90.0378,89.8686,89.9156,74672.0
2022-03-16 10:00:00,95.68,95.74,95.45,95.47,61330.0,89.9532,90.0096,89.737,89.7558,61330.0
2022-03-16 10:10:00,95.45,96.34,95.45,96.18,102609.0,89.737,90.5737,89.737,90.4233,102609.0
2022-03-16 10:20:00,96.16,96.24,96.14,96.14,79585.0,90.4045,90.4797,90.3857,90.3857,79585.0
2022-03-16 10:30:00,96.15,96.32,96.06,96.24,72852.0,90.3951,90.5549,90.3104,90.4797,72852.0
2022-03-16 10:40:00,96.24,96.28,95.79,95.92,204364.0,90.4797,90.5173,90.0566,90.1788,204364.0
2022-03-16 10:50:00,95.93,96.1,95.86,96.09,147576.0,90.1882,90.3481,90.1224,90.3387,147576.0
2022-03-16 11:00:00,96.08,96.16,95.85,95.95,155580.0,90.3292,90.4045,90.113,90.207,155580.0
2022-03-16 11:10:00,96.02,96.08,95.91,95.99,146659.0,90.2728,90.3292,90.1694,90.2446,146659.0
2022-03-16 11:20:00,96.02,96.05,95.95,96.0,21590.0,90.2728,90.301,90.207,90.254,21590.0
2022-03-16 11:30:00,96.04,96.07,95.86,95.94,20825.0,90.2916,90.3198,90.1224,90.1976,20825.0
2022-03-16 11:40:00,95.93,95.95,95.83,95.93,21155.0,90.1882,90.207,90.0942,90.1882,21155.0
2022-03-16 11:50:00,95.91,96.02,95.9,95.98,16166.0,90.1694,90.2728,90.16,90.2352,16166.0
2022-03-16 12:00:00,95.99,96.12,95.96,96.03,52088.0,90.2446,90.3669,90.2164,90.2822,52088.0
2022-03-16 12:10:00,96.02,96.08,96.0,96.05,10786.0,90.2728,90.3292,90.254,90.301,10786.0
2022-03-16 12:20:00,96.06,96.08,95.94,96.04,76847.0,90.3104,90.3292,90.1976,90.2916,76847.0
2022-03-16 12:30:00,96.04,96.08,95.94,95.94,31235.0,90.2916,90.3292,90.1976,90.1976,31235.0
2022-03-16 12:40:00,95.91,96.03,95.63,95.67,44959.0,90.1694,90.2822,89.9062,89.9438,44959.0
2022-03-16 12:50:00,95.68,95.79,95.63,95.77,16183.0,89.9532,90.0566,89.9062,90.0378,16183.0
2022-03-16 13:00:00,95.78,95.82,95.5,95.51,31861.0,90.0472,90.0848,89.784,89.7934,31861.0
2022-03-16 13:10:00,95.51,95.55,95.42,95.51,20015.0,89.7934,89.831,89.7088,89.7934,20015.0
2022-03-16 13:20:00,95.52,95.61,95.43,95.57,47669.0,89.8028,89.8874,89.7182,89.8498,47669.0
2022-03-16 13:30:00,95.58,95.75,95.58,95.69,22107.0,89.8592,90.019,89.8592,89.9626,22107.0
2022-03-16 13:40:00,95.68,95.69,95.55,95.67,20926.0,89.9532,89.9626,89.831,89.9438,20926.0
2022-03-16 13:50:00,95.67,95.88,95.6,95.88,22484.0,89.9438,90.1412,89.878,90.1412,22484.0
2022-03-16 14:00:00,95.72,95.74,94.96,94.96,23912.0,89.9908,90.0096,89.2763,89.2763,23912.0
2022-03-16 14:10:00,94.93,95.12,94.7,95.12,27497.0,89.2481,89.4267,89.0318,89.4267,27497.0
2022-03-16 14:20:00,95.14,95.14,94.71,94.74,36857.0,89.4455,89.4455,89.0412,89.0695,36857.0
2022-03-16 14:30:00,94.7,95.07,94.36,95.02,76460.0,89.0318,89.3797,88.7122,89.3327,76460.0
2022-03-16 14:40:00,95.05,95.56,95.0,95.41,53553.0,89.3609,89.8404,89.3139,89.6994,53553.0
2022-03-16 14:50:00,95.43,95.86,95.26,95.62,79259.0,89.7182,90.1224,89.5583,89.8968,79259.0
2022-03-16 15:00:00,95.62,95.93,95.44,95.63,46046.0,89.8968,90.1882,89.7276,89.9062,46046.0
2022-03-16 15:10:00,95.6,96.09,95.59,96.09,92834.0,89.878,90.3387,89.8686,90.3387,92834.0
2022-03-16 15:20:00,96.1,96.29,96.05,96.25,65613.0,90.3481,90.5267,90.301,90.4891,65613.0
2022-03-16 15:30:00,96.26,96.27,96.01,96.21,64742.0,90.4985,90.5079,90.2634,90.4515,64742.0
2022-03-16 15:40:00,96.19,96.45,96.13,96.44,207829.0,90.4327,90.6771,90.3763,90.6677,207829.0
2022-03-16 15:50:00,96.46,96.85,96.4,96.8,113285.0,90.6865,91.0532,90.6301,91.0062,113285.0
2022-03-17 09:30:00,96.39,96.53,96.21,96.53,71300.0,90.6207,90.7523,90.4515,90.7523,71300.0
2022-03-17 09:40:00,96.53,96.75,96.4,96.51,135232.0,90.7523,90.9591,90.6301,90.7335,135232.0
2022-03-17 09:50:00,96.52,96.83,96.47,96.81,76815.0,90.7429,91.0344,90.6959,91.0156,76815.0
2022-03-17 10:00:00,96.82,96.95,96.76,96.95,27207.0,91.025,91.1472,90.9685,91.1472,27207.0
2022-03-17 10:10:00,96.93,96.98,96.76,96.77,70573.0,91.1284,91.1754,90.9685,90.9779,70573.0
2022-03-17 10:20:00,96.81,96.94,96.8,96.88,33046.0,91.0156,91.1378,91.0062,91.0814,33046.0
2022-03-17 10:30:00,96.9,96.91,96.69,96.75,13997.0,91.1002,91.1096,90.9027,90.9591,13997.0
2022-03-17 10:40:00,96.78,96.79,96.43,96.54,101888.0,90.9874,90.9968,90.6583,90.7617,101888.0
2022-03-17 10:50:00,96.54,96.55,96.39,96.52,37647.0,90.7617,90.7711,90.6207,90.7429,37647.0
2022-03-17 11:00:00,96.5,96.66,96.42,96.65,28536.0,90.7241,90.8745,90.6489,90.8651,28536.0
2022-03-17 11:10:00,96.64,96.67,96.52,96.66,40249.0,90.8557,90.8839,90.7429,90.8745,40249.0
2022-03-17 11:20:00,96.66,96.76,96.64,96.69,16338.0,90.8745,90.9685,90.8557,90.9027,16338.0
2022-03-17 11:30:00,96.68,96.86,96.64,96.85,48155.0,90.8933,91.0626,90.8557,91.0532,48155.0
2022-03-17 11:40:00,96.87,96.91,96.67,96.67,18352.0,91.072,91.1096,90.8839,90.8839,18352.0
2022-03-17 11:50:00,96.67,96.91,96.66,96.86,11197.0,90.8839,91.1096,90.8745,91.0626,11197.0
2022-03-17 12:00:00,96.87,96.99,96.81,96.97,17102.0,91.072,91.1848,91.0156,91.166,17102.0
2022-03-17 12:10:00,96.97,96.98,96.87,96.95,11057.0,91.166,91.1754,91.072,91.1472,11057.0
2022-03-17 12:20:00,97.0,97.21,97.0,97.21,31879.0,91.1942,91.3916,91.1942,91.3916,31879.0
2022-03-17 12:30:00,97.21,97.26,97.15,97.22,17321.0,91.3916,91.4386,91.3352,91.401,17321.0
2022-03-17 12:40:00,97.21,97.25,97.18,97.21,16507.0,91.3916,91.4292,91.3634,91.3916,16507.0
2022-03-17 12:50:00,97.21,97.33,97.21,97.29,14328.0,91.3916,91.5044,91.3916,91.4668,14328.0
2022-03-17 13:00:00,97.28,97.3,97.2,97.23,35764.0,91.4574,91.4762,91.3822,91.4104,35764.0
2022-03-17 13:10:00,97.24,97.27,97.13,97.27,23962.0,91.4198,91.448,91.3164,91.448,23962.0
2022-03-17 13:20:00,97.26,97.48,97.26,97.46,42864.0,91.4386,91.6455,91.4386,91.6267,42864.0
2022-03-17 13:30:00,97.47,97.5,97.43,97.47,25652.0,91.6361,91.6643,91.5984,91.6361,25652.0
2022-03-17 13:40:00,97.48,97.63,97.48,97.62,13594.0,91.6455,91.7865,91.6455,91.7771,13594.0
2022-03-17 13:50:00,97.63,97.71,97.62,97.63,21826.0,91.7865,91.8617,91.7771,91.7865,21826.0
2022-03-17 14:00:00,97.64,97.64,97.53,97.63,19468.0,91.7959,91.7959,91.6925,91.7865,19468.0
2022-03-17 14:10:00,97.6,97.6,97.47,97.52,23466.0,91.7583,91.7583,91.6361,91.6831,23466.0
2022-03-17 14:20:00,97.53,97.54,97.33,97.34,54838.0,91.6925,91.7019,91.5044,91.5138,54838.0
2022-03-17 14:30:00,97.34,97.51,97.34,97.42,19737.0,91.5138,91.6737,91.5138,91.589,19737.0
2022-03-17 14:40:00,97.42,97.54,97.39,97.54,28654.0,91.589,91.7019,91.5608,91.7019,28654.0
2022-03-17 14:50:00,97.53,97.57,97.46,97.55,15615.0,91.6925,91.7301,91.6267,91.7113,15615.0
2022-03-17 15:00:00,97.54,97.62,97.44,97.46,21528.0,91.7019,91.7771,91.6078,91.6267,21528.0
2022-03-17 15:10:00,97.46,97.48,97.27,97.45,28178.0,91.6267,91.6455,91.448,91.6172,28178.0
2022-03-17 15:20:00,97.46,97.5,97.36,97.46,45327.0,91.6267,91.6643,91.5326,91.6267,45327.0
2022-03-17 15:30:00,97.49,97.51,97.41,97.48,94861.0,91.6549,91.6737,91.5796,91.6455,94861.0
2022-03-17 15:40:00,97.5,97.74,97.49,97.69,159129.0,91.6643,91.8899,91.6549,91.8429,159129.0
2022-03-17 15:50:00,97.69,97.82,97.5,97.81,210240.0,91.8429,91.9651,91.6643,91.9557,210240.0
2022-03-18 09:30:00,97.14,97.51,97.14,97.34,51515.0,91.3258,91.6737,91.3258,91.5138,51515.0
2022-03-18 09:40:00,97.38,97.6,97.31,97.59,91601.0,91.5514,91.7583,91.4856,91.7489,91601.0
2022-03-18 09:50:00,97.59,97.68,97.48,97.68,60527.0,91.7489,91.8335,91.6455,91.8335,60527.0
2022-03-18 10:00:00,97.69,97.97,97.62,97.97,120645.0,91.8429,92.1061,91.7771,92.1061,120645.0
2022-03-18 10:10:00,97.98,98.09,97.81,97.85,104499.0,92.1155,92.2189,91.9557,91.9933,104499.0
2022-03-18 10:20:00,97.84,97.91,97.77,97.85,104957.0,91.9839,92.0497,91.9181,91.9933,104957.0
2022-03-18 10:30:00,97.83,97.93,97.64,97.68,24556.0,91.9745,92.0685,91.7959,91.8335,24556.0
2022-03-18 10:40:00,97.67,97.85,97.61,97.73,35026.0,91.8241,91.9933,91.7677,91.8805,35026.0
2022-03-18 10:50:00,97.73,97.88,97.64,97.85,20660.0,91.8805,92.0215,91.7959,91.9933,20660.0
2022-03-18 11:00:00,97.84,98.06,97.84,98.02,95730.0,91.9839,92.1907,91.9839,92.1531,95730.0
2022-03-18 11:10:00,98.02,98.09,97.89,98.02,37634.0,92.1531,92.2189,92.0309,92.1531,37634.0
2022-03-18 11:20:00,98.01,98.01,97.8,97.88,43262.0,92.1437,92.1437,91.9463,92.0215,43262.0
2022-03-18 11:30:00,97.89,98.15,97.88,98.05,76248.0,92.0309,92.2754,92.0215,92.1813,76248.0
2022-03-18 11:40:00,98.05,98.05,97.95,97.98,18136.0,92.1813,92.1813,92.0873,92.1155,18136.0
2022-03-18 11:50:00,97.98,98.07,97.9,98.04,54762.0,92.1155,92.2001,92.0403,92.1719,54762.0
2022-03-18 12:00:00,98.01,98.11,97.96,98.08,31253.0,92.1437,92.2377,92.0967,92.2095,31253.0
2022-03-18 12:10:00,98.09,98.26,98.07,98.2,20337.0,92.2189,92.3788,92.2001,92.3224,20337.0
2022-03-18 12:20:00,98.2,98.3,98.17,98.3,22593.0,92.3224,92.4164,92.2942,92.4164,22593.0
2022-03-18 12:30:00,98.3,98.48,98.26,98.47,30696.0,92.4164,92.5856,92.3788,92.5762,30696.0
2022-03-18 12:40:00,98.48,98.51,98.38,98.4,21440.0,92.5856,92.6138,92.4916,92.5104,21440.0
2022-03-18 12:50:00,98.42,98.51,98.41,98.45,35502.0,92.5292,92.6138,92.5198,92.5574,35502.0
2022-03-18 13:00:00,98.45,98.55,98.39,98.5,70233.0,92.5574,92.6514,92.501,92.6044,70233.0
2022-03-18 13:10:00,98.49,98.54,98.47,98.47,27315.0,92.595,92.642,92.5762,92.5762,27315.0
2022-03-18 13:20:00,98.48,98.62,98.47,98.61,39151.0,92.5856,92.7172,92.5762,92.7078,39151.0
2022-03-18 13:30:00,98.62,98.62,98.57,98.59,48711.0,92.7172,92.7172,92.6702,92.689,48711.0
2022-03-18 13:40:00,98.57,98.59,98.53,98.58,40480.0,92.6702,92.689,92.6326,92.6796,40480.0
2022-03-18 13:50:00,98.59,98.65,98.52,98.58,47816.0,92.689,92.7454,92.6232,92.6796,47816.0
2022-03-18 14:00:00,98.58,98.6,98.45,98.47,23435.0,92.6796,92.6984,92.5574,92.5762,23435.0
2022-03-18 14:10:00,98.46,98.6,98.44,98.56,49243.0,92.5668,92.6984,92.548,92.6608,49243.0
2022-03-18 14:20:00,98.56,98.57,98.47,98.54,44633.0,92.6608,92.6702,92.5762,92.642,44633.0
2022-03-18 14:30:00,98.54,98.63,98.46,98.61,62809.0,92.642,92.7266,92.5668,92.7078,62809.0
2022-03-18 14:40:00,98.61,98.64,98.49,98.57,45333.0,92.7078,92.736,92.595,92.6702,45333.0
2022-03-18 14:50:00,98.56,98.63,98.56,98.63,24956.0,92.6608,92.7266,92.6608,92.7266,24956.0
2022-03-18 15:00:00,98.62,98.74,98.59,98.73,49641.0,92.7172,92.83,92.689,92.8206,49641.0
2022-03-18 15:10:00,98.74,98.81,98.71,98.81,29422.0,92.83,92.8958,92.8018,92.8958,29422.0
2022-03-18 15:20:00,98.81,98.91,98.79,98.88,64749.0,92.8958,92.9899,92.877,92.9617,64749.0
2022-03-18 15:30:00,98.88,99.02,98.79,98.8,93770.0,92.9617,93.0933,92.877,92.8864,93770.0
2022-03-18 15:40:00,98.8,98.98,98.78,98.91,325775.0,92.8864,93.0557,92.8676,92.9899,325775.0
2022-03-18 15:50:00,98.89,99.03,98.84,98.96,422079.0,92.9711,93.1027,92.9241,93.0369,422079.0
2022-03-21 09:30:00,98.74,99.05,98.7,99.03,87969.0,92.83,93.1215,92.7924,93.1027,87969.0
2022-03-21 09:40:00,99.04,99.06,98.69,98.69,102103.0,93.1121,93.1309,92.783,92.783,102103.0
2022-03-21 09:50:00,98.7,98.78,98.48,98.53,60382.0,92.7924,92.8676,92.5856,92.6326,60382.0
2022-03-21 10:00:00,98.53,98.59,98.37,98.47,52188.0,92.6326,92.689,92.4822,92.5762,52188.0
2022-03-21 10:10:00,98.48,98.52,98.4,98.47,22638.0,92.5856,92.6232,92.5104,92.5762,22638.0
2022-03-21 10:20:00,98.44,98.45,98.26,98.29,42107.0,92.548,92.5574,92.3788,92.407,42107.0
2022-03-21 10:30:00,98.29,98.43,98.26,98.43,23749.0,92.407,92.5386,92.3788,92.5386,23749.0
2022-03-21 10:40:00,98.41,98.56,98.38,98.54,50191.0,92.5198,92.6608,92.4916,92.642,50191.0
2022-03-21 10:50:00,98.56,98.76,98.55,98.74,29479.0,92.6608,92.8488,92.6514,92.83,29479.0
2022-03-21 11:00:00,98.74,98.83,98.59,98.61,69105.0,92.83,92.9147,92.689,92.7078,69105.0
2022-03-21 11:10:00,98.62,98.83,98.61,98.75,41871.0,92.7172,92.9147,92.7078,92.8394,41871.0
2022-03-21 11:20:00,98.75,98.91,98.7,98.87,36782.0,92.8394,92.9899,92.7924,92.9523,36782.0
2022-03-21 11:30:00,98.88,98.9,98.74,98.85,81884.0,92.9617,92.9805,92.83,92.9335,81884.0
2022-03-21 11:40:00,98.84,98.92,98.74,98.77,62589.0,92.9241,92.9993,92.83,92.8582,62589.0
2022-03-21 11:50:00,98.78,98.93,98.74,98.89,39094.0,92.8676,93.0087,92.83,92.9711,39094.0
2022-03-21 12:00:00,98.89,98.91,98.72,98.84,35044.0,92.9711,92.9899,92.8112,92.9241,35044.0
2022-03-21 12:10:00,98.83,98.87,98.76,98.84,27360.0,92.9147,92.9523,92.8488,92.9241,27360.0
2022-03-21 12:20:00,98.84,98.94,98.82,98.86,148894.0,92.9241,93.0181,92.9052,92.9429,148894.0
2022-03-21 12:30:00,98.87,98.87,98.27,98.43,188373.0,92.9523,92.9523,92.3882,92.5386,188373.0
2022-03-21 12:40:00,98.44,98.64,98.41,98.59,124411.0,92.548,92.736,92.5198,92.689,124411.0
2022-03-21 12:50:00,98.6,98.6,98.2,98.23,83229.0,92.6984,92.6984,92.3224,92.3506,83229.0
2022-03-21 13:00:00,98.23,98.26,98.11,98.21,94246.0,92.3506,92.3788,92.2377,92.3318,94246.0
2022-03-21 13:10:00,98.2,98.2,97.89,97.89,66392.0,92.3224,92.3224,92.0309,92.0309,66392.0
2022-03-21 13:20:00,97.89,98.1,97.87,98.01,41099.0,92.0309,92.2283,92.0121,92.1437,41099.0
2022-03-21 13:30:00,98.0,98.27,97.99,98.21,55121.0,92.1343,92.3882,92.1249,92.3318,55121.0
2022-03-21 13:40:00,98.2,98.22,98.03,98.18,30941.0,92.3224,92.3412,92.1625,92.3036,30941.0
2022-03-21 13:50:00,98.19,98.25,98.13,98.24,39214.0,92.313,92.3694,92.2565,92.36,39214.0
2022-03-21 14:00:00,98.24,98.31,98.1,98.25,92854.0,92.36,92.4258,92.2283,92.3694,92854.0
2022-03-21 14:10:00,98.22,98.23,98.1,98.18,121029.0,92.3412,92.3506,92.2283,92.3036,121029.0
2022-03-21 14:20:00,98.2,98.5,98.2,98.48,121184.0,92.3224,92.6044,92.3224,92.5856,121184.0
2022-03-21 14:30:00,98.47,98.49,98.35,98.43,64101.0,92.5762,92.595,92.4634,92.5386,64101.0
2022-03-21 14:40:00,98.41,98.55,98.34,98.4,33478.0,92.5198,92.6514,92.454,92.5104,33478.0
2022-03-21 14:50:00,98.39,98.45,98.13,98.14,31169.0,92.501,92.5574,92.2565,92.2659,31169.0
2022-03-21 15:00:00,98.13,98.22,98.1,98.2,29010.0,92.2565,92.3412,92.2283,92.3224,29010.0
2022-03-21 15:10:00,98.2,98.43,98.19,98.29,72608.0,92.3224,92.5386,92.313,92.407,72608.0
2022-03-21 15:20:00,98.28,98.47,98.26,98.46,68333.0,92.3976,92.5762,92.3788,92.5668,68333.0
2022-03-21 15:30:00,98.47,98.53,98.34,98.35,156320.0,92.5762,92.6326,92.454,92.4634,156320.0
2022-03-21 15:40:00,98.34,98.42,98.17,98.18,96118.0,92.454,92.5292,92.2942,92.3036,96118.0
2022-03-21 15:50:00,98.19,98.61,98.19,98.58,160581.0,92.313,92.7078,92.313,92.6796,160581.0
2022-03-22 09:30:00,99.11,99.41,99.11,99.4,156048.0,93.1779,93.4599,93.1779,93.4505,156048.0
2022-03-22 09:40:00,99.4,99.4,99.2,99.33,101601.0,93.4505,93.4505,93.2625,93.3847,101601.0
2022-03-22 09:50:00,99.34,99.41,99.22,99.38,96949.0,93.3941,93.4599,93.2813,93.4317,96949.0
2022-03-22 10:00:00,99.39,99.54,99.39,99.52,90248.0,93.4411,93.5822,93.4411,93.5634,90248.0
2022-03-22 10:10:00,99.54,99.57,99.44,99.56,28941.0,93.5822,93.6104,93.4881,93.601,28941.0
2022-03-22 10:20:00,99.57,99.65,99.53,99.62,47323.0,93.6104,93.6856,93.5728,93.6574,47323.0
2022-03-22 10:30:00,99.63,99.75,99.62,99.7,149583.0,93.6668,93.7796,93.6574,93.7326,149583.0
2022-03-22 10:40:00,99.69,99.75,99.65,99.74,45851.0,93.7232,93.7796,93.6856,93.7702,45851.0
2022-03-22 10:50:00,99.73,99.76,99.66,99.68,19564.0,93.7608,93.789,93.695,93.7138,19564.0
2022-03-22 11:00:00,99.69,99.7,99.55,99.68,41206.0,93.7232,93.7326,93.5916,93.7138,41206.0
2022-03-22 11:10:00,99.67,99.76,99.65,99.76,47011.0,93.7044,93.789,93.6856,93.789,47011.0
2022-03-22 11:20:00,99.76,99.79,99.71,99.73,73129.0,93.789,93.8172,93.742,93.7608,73129.0
2022-03-22 11:30:00,99.74,99.74,99.61,99.69,16449.0,93.7702,93.7702,93.648,93.7232,16449.0
2022-03-22 11:40:00,99.68,99.7,99.54,99.65,33801.0,93.7138,93.7326,93.5822,93.6856,33801.0
2022-03-22 11:50:00,99.64,99.66,99.59,99.61,24945.0,93.6762,93.695,93.6292,93.648,24945.0
2022-03-22 12:00:00,99.61,99.68,99.54,99.64,151999.0,93.648,93.7138,93.5822,93.6762,151999.0
2022-03-22 12:10:00,99.67,99.67,99.55,99.59,14892.0,93.7044,93.7044,93.5916,93.6292,14892.0
2022-03-22 12:20:00,99.59,99.59,99.43,99.47,38066.0,93.6292,93.6292,93.4787,93.5163,38066.0
2022-03-22 12:30:00,99.46,99.58,99.39,99.54,47788.0,93.5069,93.6198,93.4411,93.5822,47788.0
2022-03-22 12:40:00,99.54,99.6,99.48,99.59,15605.0,93.5822,93.6386,93.5257,93.6292,15605.0
2022-03-22 12:50:00,99.6,99.67,99.6,99.67,32358.0,93.6386,93.7044,93.6386,93.7044,32358.0
2022-03-22 13:00:00,99.65,99.74,99.62,99.7,29267.0,93.6856,93.7702,93.6574,93.7326,29267.0
2022-03-22 13:10:00,99.68,99.79,99.67,99.7,20917.0,93.7138,93.8172,93.7044,93.7326,20917.0
2022-03-22 13:20:00,99.71,99.71,99.62,99.69,19200.0,93.742,93.742,93.6574,93.7232,19200.0
2022-03-22 13:30:00,99.69,99.77,99.69,99.74,57188.0,93.7232,93.7984,93.7232,93.7702,57188.0
2022-03-22 13:40:00,99.72,99.73,99.67,99.7,13035.0,93.7514,93.7608,93.7044,93.7326,13035.0
2022-03-22 13:50:00,99.71,99.79,99.71,99.77,15170.0,93.742,93.8172,93.742,93.7984,15170.0
2022-03-22 14:00:00,99.78,99.78,99.66,99.72,37003.0,93.8078,93.8078,93.695,93.7514,37003.0
2022-03-22 14:10:00,99.72,99.78,99.69,99.77,21681.0,93.7514,93.8078,93.7232,93.7984,21681.0
2022-03-22 14:20:00,99.76,99.77,99.53,99.6,32927.0,93.789,93.7984,93.5728,93.6386,32927.0
2022-03-22 14:30:00,99.59,99.69,99.51,99.65,26468.0,93.6292,93.7232,93.554,93.6856,26468.0
2022-03-22 14:40:00,99.64,99.65,99.57,99.6,17381.0,93.6762,93.6856,93.6104,93.6386,17381.0
2022-03-22 14:50:00,99.59,99.73,99.59,99.69,20894.0,93.6292,93.7608,93.6292,93.7232,20894.0
2022-03-22 15:00:00,99.67,99.76,99.67,99.76,24739.0,93.7044,93.789,93.7044,93.789,24739.0
2022-03-22 15:10:00,99.75,99.85,99.69,99.76,93052.0,93.7796,93.8736,93.7232,93.789,93052.0
2022-03-22 15:20:00,99.77,99.79,99.66,99.69,27005.0,93.7984,93.8172,93.695,93.7232,27005.0
2022-03-22 15:30:00,99.68,99.79,99.65,99.76,40239.0,93.7138,93.8172,93.6856,93.789,40239.0
2022-03-22 15:40:00,99.76,99.95,99.72,99.9,88414.0,93.789,93.9676,93.7514,93.9206,88414.0
2022-03-22 15:50:00,99.9,99.97,99.67,99.8,90844.0,93.9206,93.9864,93.7044,93.8266,90844.0
2022-03-23 09:30:00,99.14,99.14,98.91,98.92,174422.0,93.2061,93.2061,92.9899,92.9993,174422.0
2022-03-23 09:40:00,98.91,99.05,98.81,98.83,74752.0,92.9899,93.1215,92.8958,92.9147,74752.0
2022-03-23 09:50:00,98.81,99.02,98.79,98.89,67140.0,92.8958,93.0933,92.877,92.9711,67140.0
2022-03-23 10:00:00,98.9,99.12,98.81,99.1,49403.0,92.9805,93.1873,92.8958,93.1685,49403.0
2022-03-23 10:10:00,99.09,99.3,99.03,99.27,70507.0,93.1591,93.3565,93.1027,93.3283,70507.0
2022-03-23 10:20:00,99.27,99.33,99.17,99.26,72042.0,93.3283,93.3847,93.2343,93.3189,72042.0
2022-03-23 10:30:00,99.26,99.34,99.23,99.29,38698.0,93.3189,93.3941,93.2907,93.3471,38698.0
2022-03-23 10:40:00,99.3,99.33,99.07,99.16,41937.0,93.3565,93.3847,93.1403,93.2249,41937.0
2022-03-23 10:50:00,99.17,99.27,99.11,99.24,36056.0,93.2343,93.3283,93.1779,93.3001,36056.0
2022-03-23 11:00:00,99.24,99.35,99.23,99.27,21983.0,93.3001,93.4035,93.2907,93.3283,21983.0
2022-03-23 11:10:00,99.24,99.35,99.23,99.32,40385.0,93.3001,93.4035,93.2907,93.3753,40385.0
2022-03-23 11:20:00,99.32,99.47,99.32,99.44,43931.0,93.3753,93.5163,93.3753,93.4881,43931.0
2022-03-23 11:30:00,99.44,99.44,99.36,99.44,22295.0,93.4881,93.4881,93.4129,93.4881,22295.0
2022-03-23 11:40:00,99.43,99.46,99.35,99.37,29409.0,93.4787,93.5069,93.4035,93.4223,29409.0
2022-03-23 11:50:00,99.38,99.48,99.37,99.44,16407.0,93.4317,93.5257,93.4223,93.4881,16407.0
2022-03-23 12:00:00,99.44,99.57,99.31,99.34,34230.0,93.4881,93.6104,93.3659,93.3941,34230.0
2022-03-23 12:10:00,99.33,99.38,99.17,99.37,36474.0,93.3847,93.4317,93.2343,93.4223,36474.0
2022-03-23 12:20:00,99.34,99.38,99.3,99.34,172960.0,93.3941,93.4317,93.3565,93.3941,172960.0
2022-03-23 12:30:00,99.34,99.41,99.22,99.31,53394.0,93.3941,93.4599,93.2813,93.3659,53394.0
2022-03-23 12:40:00,99.3,99.31,99.09,99.17,43901.0,93.3565,93.3659,93.1591,93.2343,43901.0
2022-03-23 12:50:00,99.16,99.23,99.14,99.21,30442.0,93.2249,93.2907,93.2061,93.2719,30442.0
2022-03-23 13:00:00,99.21,99.24,99.11,99.2,26306.0,93.2719,93.3001,93.1779,93.2625,26306.0
2022-03-23 13:10:00,99.2,99.22,99.05,99.05,22553.0,93.2625,93.2813,93.1215,93.1215,22553.0
2022-03-23 13:20:00,99.06,99.07,98.81,98.83,42342.0,93.1309,93.1403,92.8958,92.9147,42342.0
2022-03-23 13:30:00,98.81,98.94,98.79,98.91,61999.0,92.8958,93.0181,92.877,92.9899,61999.0
2022-03-23 13:40:00,98.9,98.9,98.77,98.81,43426.0,92.9805,92.9805,92.8582,92.8958,43426.0
2022-03-23 13:50:00,98.81,98.97,98.78,98.95,36623.0,92.8958,93.0463,92.8676,93.0275,36623.0
2022-03-23 14:00:00,98.96,98.99,98.77,98.79,198944.0,93.0369,93.0651,92.8582,92.877,198944.0
2022-03-23 14:10:00,98.79,98.88,98.73,98.87,61042.0,92.877,92.9617,92.8206,92.9523,61042.0
2022-03-23 14:20:00,98.87,98.97,98.83,98.97,43619.0,92.9523,93.0463,92.9147,93.0463,43619.0
2022-03-23 14:30:00,98.96,98.98,98.81,98.95,37337.0,93.0369,93.0557,92.8958,93.0275,37337.0
2022-03-23 14:40:00,98.96,99.08,98.91,99.07,39985.0,93.0369,93.1497,92.9899,93.1403,39985.0
2022-03-23 14:50:00,99.07,99.07,98.88,98.88,59874.0,93.1403,93.1403,92.9617,92.9617,59874.0
2022-03-23 15:00:00,98.88,99.01,98.83,98.85,39102.0,92.9617,93.0839,92.9147,92.9335,39102.0
2022-03-23 15:10:00,98.84,98.89,98.81,98.81,64683.0,92.9241,92.9711,92.8958,92.8958,64683.0
2022-03-23 15:20:00,98.81,98.95,98.79,98.93,86779.0,92.8958,93.0275,92.877,93.0087,86779.0
2022-03-23 15:30:00,98.93,98.98,98.85,98.85,54508.0,93.0087,93.0557,92.9335,92.9335,54508.0
2022-03-23 15:40:00,98.84,98.98,98.74,98.85,96024.0,92.9241,93.0557,92.83,92.9335,96024.0
2022-03-23 15:50:00,98.85,98.85,98.62,98.63,113129.0,92.9335,92.9335,92.7172,92.7266,113129.0
2022-03-24 09:30:00,99.05,99.12,98.78,98.88,98710.0,93.1215,93.1873,92.8676,92.9617,98710.0
2022-03-24 09:40:00,98.88,99.09,98.86,98.94,100219.0,92.9617,93.1591,92.9429,93.0181,100219.0
2022-03-24 09:50:00,98.92,99.05,98.86,98.9,69427.0,92.9993,93.1215,92.9429,92.9805,69427.0
2022-03-24 10:00:00,98.91,99.17,98.91,99.07,95861.0,92.9899,93.2343,92.9899,93.1403,95861.0
2022-03-24 10:10:00,99.09,99.09,98.82,98.88,113535.0,93.1591,93.1591,92.9052,92.9617,113535.0
2022-03-24 10:20:00,98.88,98.91,98.81,98.85,59630.0,92.9617,92.9899,92.8958,92.9335,59630.0
2022-03-24 10:30:00,98.86,99.11,98.81,99.0,88404.0,92.9429,93.1779,92.8958,93.0745,88404.0
2022-03-24 10:40:00,99.01,99.14,98.95,99.11,57214.0,93.0839,93.2061,93.0275,93.1779,57214.0
2022-03-24 10:50:00,99.11,99.15,99.02,99.06,87867.0,93.1779,93.2155,93.0933,93.1309,87867.0
2022-03-24 11:00:00,99.07,99.34,99.04,99.16,187799.0,93.1403,93.3941,93.1121,93.2249,187799.0
2022-03-24 11:10:00,99.16,99.31,99.12,99.3,90310.0,93.2249,93.3659,93.1873,93.3565,90310.0
2022-03-24 11:20:00,99.31,99.48,99.26,99.45,168431.0,93.3659,93.5257,93.3189,93.4975,168431.0
2022-03-24 11:30:00,99.46,99.5,99.4,99.47,77309.0,93.5069,93.5445,93.4505,93.5163,77309.0
2022-03-24 11:40:00,99.47,99.58,99.46,99.51,61876.0,93.5163,93.6198,93.5069,93.554,61876.0
2022-03-24 11:50:00,99.5,99.51,99.45,99.47,39116.0,93.5445,93.554,93.4975,93.5163,39116.0
2022-03-24 12:00:00,99.46,99.48,99.29,99.31,32651.0,93.5069,93.5257,93.3471,93.3659,32651.0
2022-03-24 12:10:00,99.32,99.36,99.3,99.36,26165.0,93.3753,93.4129,93.3565,93.4129,26165.0
2022-03-24 12:20:00,99.36,99.41,99.23,99.29,26654.0,93.4129,93.4599,93.2907,93.3471,26654.0
2022-03-24 12:30:00,99.29,99.31,99.14,99.27,50026.0,93.3471,93.3659,93.2061,93.3283,50026.0
2022-03-24 12:40:00,99.26,99.3,99.23,99.24,30894.0,93.3189,93.3565,93.2907,93.3001,30894.0
2022-03-24 12:50:00,99.24,99.33,99.24,99.32,26208.0,93.3001,93.3847,93.3001,93.3753,26208.0
2022-03-24 13:00:00,99.32,99.42,99.25,99.27,51980.0,93.3753,93.4693,93.3095,93.3283,51980.0
2022-03-24 13:10:00,99.27,99.38,99.26,99.38,43543.0,93.3283,93.4317,93.3189,93.4317,43543.0
2022-03-24 13:20:00,99.38,99.42,99.32,99.38,24899.0,93.4317,93.4693,93.3753,93.4317,24899.0
2022-03-24 13:30:00,99.38,99.41,99.33,99.38,19962.0,93.4317,93.4599,93.3847,93.4317,19962.0
2022-03-24 13:40:00,99.38,99.47,99.37,99.45,55073.0,93.4317,93.5163,93.4223,93.4975,55073.0
2022-03-24 13:50:00,99.44,99.45,99.4,99.42,37915.0,93.4881,93.4975,93.4505,93.4693,37915.0
2022-03-24 14:00:00,99.42,99.53,99.41,99.42,37686.0,93.4693,93.5728,93.4599,93.4693,37686.0
2022-03-24 14:10:00,99.43,99.45,99.35,99.39,24795.0,93.4787,93.4975,93.4035,93.4411,24795.0
2022-03-24 14:20:00,99.4,99.4,99.32,99.39,34368.0,93.4505,93.4505,93.3753,93.4411,34368.0
2022-03-24 14:30:00,99.38,99.41,99.31,99.38,58496.0,93.4317,93.4599,93.3659,93.4317,58496.0
2022-03-24 14:40:00,99.37,99.39,99.27,99.29,101152.0,93.4223,93.4411,93.3283,93.3471,101152.0
2022-03-24 14:50:00,99.3,99.4,99.3,99.39,62381.0,93.3565,93.4505,93.3565,93.4411,62381.0
2022-03-24 15:00:00,99.38,99.5,99.3,99.49,123147.0,93.4317,93.5445,93.3565,93.5351,123147.0
2022-03-24 15:10:00,99.48,99.54,99.47,99.54,92120.0,93.5257,93.5822,93.5163,93.5822,92120.0
2022-03-24 15:20:00,99.55,99.7,99.55,99.67,204816.0,93.5916,93.7326,93.5916,93.7044,204816.0
2022-03-24 15:30:00,99.67,99.69,99.59,99.61,304911.0,93.7044,93.7232,93.6292,93.648,304911.0
2022-03-24 15:40:00,99.6,99.67,99.54,99.66,201555.0,93.6386,93.7044,93.5822,93.695,201555.0
2022-03-24 15:50:00,99.67,99.83,99.66,99.79,333590.0,93.7044,93.8548,93.695,93.8172,333590.0
2022-03-25 09:30:00,99.72,99.86,99.64,99.64,254577.0,93.7514,93.883,93.6762,93.6762,254577.0
2022-03-25 09:40:00,99.66,99.84,99.57,99.78,59249.0,93.695,93.8642,93.6104,93.8078,59249.0
2022-03-25 09:50:00,99.78,99.84,99.63,99.66,22000.0,93.8078,93.8642,93.6668,93.695,22000.0
2022-03-25 10:00:00,99.67,99.72,99.59,99.72,39260.0,93.7044,93.7514,93.6292,93.7514,39260.0
2022-03-25 10:10:00,99.72,99.79,99.69,99.77,21651.0,93.7514,93.8172,93.7232,93.7984,21651.0
2022-03-25 10:20:00,99.77,99.94,99.76,99.82,29125.0,93.7984,93.9582,93.789,93.8454,29125.0
2022-03-25 10:30:00,99.82,100.02,99.82,99.98,30982.0,93.8454,94.0334,93.8454,93.9958,30982.0
2022-03-25 10:40:00,99.97,100.08,99.95,100.02,49171.0,93.9864,94.0898,93.9676,94.0334,49171.0
2022-03-25 10:50:00,100.02,100.04,99.9,99.95,35746.0,94.0334,94.0522,93.9206,93.9676,35746.0
2022-03-25 11:00:00,99.96,99.99,99.6,99.6,56956.0,93.977,94.0052,93.6386,93.6386,56956.0
2022-03-25 11:10:00,99.6,99.62,99.42,99.45,50920.0,93.6386,93.6574,93.4693,93.4975,50920.0
2022-03-25 11:20:00,99.47,99.47,99.16,99.28,25915.0,93.5163,93.5163,93.2249,93.3377,25915.0
2022-03-25 11:30:00,99.28,99.37,99.21,99.32,36673.0,93.3377,93.4223,93.2719,93.3753,36673.0
2022-03-25 11:40:00,99.35,99.47,99.35,99.39,20807.0,93.4035,93.5163,93.4035,93.4411,20807.0
2022-03-25 11:50:00,99.39,99.47,99.23,99.31,23761.0,93.4411,93.5163,93.2907,93.3659,23761.0
2022-03-25 12:00:00,99.3,99.45,99.27,99.42,25494.0,93.3565,93.4975,93.3283,93.4693,25494.0
2022-03-25 12:10:00,99.42,99.54,99.42,99.54,26945.0,93.4693,93.5822,93.4693,93.5822,26945.0
2022-03-25 12:20:00,99.52,99.54,99.42,99.54,16245.0,93.5634,93.5822,93.4693,93.5822,16245.0
2022-03-25 12:30:00,99.54,99.54,99.31,99.34,33950.0,93.5822,93.5822,93.3659,93.3941,33950.0
2022-03-25 12:40:00,99.36,99.52,99.33,99.47,28970.0,93.4129,93.5634,93.3847,93.5163,28970.0
2022-03-25 12:50:00,99.48,99.57,99.38,99.48,46658.0,93.5257,93.6104,93.4317,93.5257,46658.0
2022-03-25 13:00:00,99.47,99.52,99.4,99.49,50828.0,93.5163,93.5634,93.4505,93.5351,50828.0
2022-03-25 13:10:00,99.48,99.63,99.4,99.61,11717.0,93.5257,93.6668,93.4505,93.648,11717.0
2022-03-25 13:20:00,99.62,99.62,99.43,99.5,50360.0,93.6574,93.6574,93.4787,93.5445,50360.0
2022-03-25 13:30:00,99.5,99.61,99.49,99.57,17383.0,93.5445,93.648,93.5351,93.6104,17383.0
2022-03-25 13:40:00,99.59,99.64,99.52,99.63,15563.0,93.6292,93.6762,93.5634,93.6668,15563.0
2022-03-25 13:50:00,99.64,99.78,99.63,99.75,28313.0,93.6762,93.8078,93.6668,93.7796,28313.0
2022-03-25 14:00:00,99.77,99.87,99.73,99.85,75019.0,93.7984,93.8924,93.7608,93.8736,75019.0
2022-03-25 14:10:00,99.86,99.87,99.79,99.79,15434.0,93.883,93.8924,93.8172,93.8172,15434.0
2022-03-25 14:20:00,99.79,99.87,99.78,99.84,87146.0,93.8172,93.8924,93.8078,93.8642,87146.0
2022-03-25 14:30:00,99.86,99.9,99.83,99.84,29461.0,93.883,93.9206,93.8548,93.8642,29461.0
2022-03-25 14:40:00,99.85,99.88,99.81,99.82,24717.0,93.8736,93.9018,93.836,93.8454,24717.0
2022-03-25 14:50:00,99.84,99.92,99.84,99.86,64782.0,93.8642,93.9394,93.8642,93.883,64782.0
2022-03-25 15:00:00,99.86,99.88,99.64,99.66,67576.0,93.883,93.9018,93.6762,93.695,67576.0
2022-03-25 15:10:00,99.68,99.77,99.66,99.68,101497.0,93.7138,93.7984,93.695,93.7138,101497.0
2022-03-25 15:20:00,99.68,99.68,99.53,99.53,51797.0,93.7138,93.7138,93.5728,93.5728,51797.0
2022-03-25 15:30:00,99.53,99.65,99.47,99.56,62018.0,93.5728,93.6856,93.5163,93.601,62018.0
2022-03-25 15:40:00,99.57,99.81,99.57,99.8,121921.0,93.6104,93.836,93.6104,93.8266,121921.0
2022-03-25 15:50:00,99.8,100.0,99.77,99.98,376960.0,93.8266,94.0146,93.7984,93.9958,376960.0
2022-03-28 09:30:00,99.84,99.9,99.7,99.89,167797.0,93.8642,93.9206,93.7326,93.9112,167797.0
2022-03-28 09:40:00,99.87,99.97,99.8,99.83,110332.0,93.8924,93.9864,93.8266,93.8548,110332.0
2022-03-28 09:50:00,99.86,100.04,99.86,99.99,75099.0,93.883,94.0522,93.883,94.0052,75099.0
2022-03-28 10:00:00,99.99,100.0,99.73,99.83,66614.0,94.0052,94.0146,93.7608,93.8548,66614.0
2022-03-28 10:10:00,99.83,99.85,99.72,99.76,38407.0,93.8548,93.8736,93.7514,93.789,38407.0
2022-03-28 10:20:00,99.76,99.81,99.66,99.81,45875.0,93.789,93.836,93.695,93.836,45875.0
2022-03-28 10:30:00,99.81,99.85,99.65,99.7,52000.0,93.836,93.8736,93.6856,93.7326,52000.0
2022-03-28 10:40:00,99.71,99.88,99.7,99.85,17631.0,93.742,93.9018,93.7326,93.8736,17631.0
2022-03-28 10:50:00,99.84,99.91,99.83,99.89,41352.0,93.8642,93.93,93.8548,93.9112,41352.0
2022-03-28 11:00:00,99.91,99.92,99.61,99.75,119891.0,93.93,93.9394,93.648,93.7796,119891.0
2022-03-28 11:10:00,99.76,99.83,99.73,99.83,210585.0,93.789,93.8548,93.7608,93.8548,210585.0
2022-03-28 11:20:00,99.84,99.85,99.66,99.76,45676.0,93.8642,93.8736,93.695,93.789,45676.0
2022-03-28 11:30:00,99.77,99.78,99.46,99.5,217837.0,93.7984,93.8078,93.5069,93.5445,217837.0
2022-03-28 11:40:00,99.5,99.58,99.36,99.36,86328.0,93.5445,93.6198,93.4129,93.4129,86328.0
2022-03-28 11:50:00,99.36,99.43,99.33,99.34,63806.0,93.4129,93.4787,93.3847,93.3941,63806.0
2022-03-28 12:00:00,99.33,99.5,99.32,99.4,74183.0,93.3847,93.5445,93.3753,93.4505,74183.0
2022-03-28 12:10:00,99.4,99.4,99.28,99.3,16714.0,93.4505,93.4505,93.3377,93.3565,16714.0
2022-03-28 12:20:00,99.31,99.44,99.3,99.38,17813.0,93.3659,93.4881,93.3565,93.4317,17813.0
2022-03-28 12:30:00,99.38,99.5,99.37,99.5,14802.0,93.4317,93.5445,93.4223,93.5445,14802.0
2022-03-28 12:40:00,99.52,99.56,99.48,99.54,26109.0,93.5634,93.601,93.5257,93.5822,26109.0
2022-03-28 12:50:00,99.52,99.64,99.52,99.63,33169.0,93.5634,93.6762,93.5634,93.6668,33169.0
2022-03-28 13:00:00,99.63,99.67,99.6,99.61,35815.0,93.6668,93.7044,93.6386,93.648,35815.0
2022-03-28 13:10:00,99.61,99.67,99.6,99.65,13913.0,93.648,93.7044,93.6386,93.6856,13913.0
2022-03-28 13:20:00,99.67,99.82,99.64,99.78,36125.0,93.7044,93.8454,93.6762,93.8078,36125.0
2022-03-28 13:30:00,99.78,99.82,99.74,99.78,13408.0,93.8078,93.8454,93.7702,93.8078,13408.0
2022-03-28 13:40:00,99.79,99.81,99.74,99.77,41120.0,93.8172,93.836,93.7702,93.7984,41120.0
2022-03-28 13:50:00,99.77,99.79,99.71,99.76,19160.0,93.7984,93.8172,93.742,93.789,19160.0
2022-03-28 14:00:00,99.76,99.81,99.71,99.8,26912.0,93.789,93.836,93.742,93.8266,26912.0
2022-03-28 14:10:00,99.8,99.84,99.72,99.72,14881.0,93.8266,93.8642,93.7514,93.7514,14881.0
2022-03-28 14:20:00,99.73,99.84,99.71,99.83,70390.0,93.7608,93.8642,93.742,93.8548,70390.0
2022-03-28 14:30:00,99.82,99.86,99.8,99.83,30663.0,93.8454,93.883,93.8266,93.8548,30663.0
2022-03-28 14:40:00,99.83,99.98,99.81,99.96,80546.0,93.8548,93.9958,93.836,93.977,80546.0
2022-03-28 14:50:00,99.98,100.17,99.98,100.17,31165.0,93.9958,94.1744,93.9958,94.1744,31165.0
2022-03-28 15:00:00,100.18,100.18,100.06,100.11,30487.0,94.1838,94.1838,94.071,94.118,30487.0
2022-03-28 15:10:00,100.1,100.16,100.1,100.13,27687.0,94.1086,94.165,94.1086,94.1368,27687.0
2022-03-28 15:20:00,100.13,100.21,100.12,100.19,32617.0,94.1368,94.2121,94.1274,94.1932,32617.0
2022-03-28 15:30:00,100.19,100.26,100.17,100.17,80766.0,94.1932,94.2591,94.1744,94.1744,80766.0
2022-03-28 15:40:00,100.17,100.26,100.15,100.26,72530.0,94.1744,94.2591,94.1556,94.2591,72530.0
2022-03-28 15:50:00,100.26,100.42,100.14,100.4,156776.0,94.2591,94.4095,94.1462,94.3907,156776.0
2022-03-29 09:30:00,101.76,102.0,101.68,101.74,177742.0,95.6693,95.8949,95.5941,95.6505,177742.0
2022-03-29 09:40:00,101.73,101.78,101.54,101.55,87149.0,95.6411,95.6881,95.4624,95.4718,87149.0
2022-03-29 09:50:00,101.51,101.66,101.47,101.63,78742.0,95.4342,95.5753,95.3966,95.5471,78742.0
2022-03-29 10:00:00,101.64,101.71,101.39,101.43,118985.0,95.5565,95.6223,95.3214,95.359,118985.0
2022-03-29 10:10:00,101.43,101.52,101.16,101.26,74661.0,95.359,95.4436,95.1052,95.1992,74661.0
2022-03-29 10:20:00,101.23,101.43,101.17,101.43,43995.0,95.171,95.359,95.1146,95.359,43995.0
2022-03-29 10:30:00,101.43,101.47,101.27,101.33,81142.0,95.359,95.3966,95.2086,95.265,81142.0
2022-03-29 10:40:00,101.33,101.48,101.24,101.43,80096.0,95.265,95.406,95.1804,95.359,80096.0
2022-03-29 10:50:00,101.45,101.57,101.4,101.5,38904.0,95.3778,95.4907,95.3308,95.4248,38904.0
2022-03-29 11:00:00,101.5,101.56,101.4,101.44,56327.0,95.4248,95.4812,95.3308,95.3684,56327.0
2022-03-29 11:10:00,101.44,101.49,101.38,101.45,35845.0,95.3684,95.4154,95.312,95.3778,35845.0
2022-03-29 11:20:00,101.45,101.56,101.31,101.55,60068.0,95.3778,95.4812,95.2462,95.4718,60068.0
2022-03-29 11:30:00,101.53,101.61,101.52,101.54,76036.0,95.453,95.5283,95.4436,95.4624,76036.0
2022-03-29 11:40:00,101.54,101.66,101.49,101.66,39941.0,95.4624,95.5753,95.4154,95.5753,39941.0
2022-03-29 11:50:00,101.65,101.65,101.51,101.54,49974.0,95.5659,95.5659,95.4342,95.4624,49974.0
2022-03-29 12:00:00,101.54,101.56,101.38,101.4,48919.0,95.4624,95.4812,95.312,95.3308,48919.0
2022-03-29 12:10:00,101.4,101.42,101.35,101.41,43966.0,95.3308,95.3496,95.2838,95.3402,43966.0
2022-03-29 12:20:00,101.41,101.42,101.25,101.28,76706.0,95.3402,95.3496,95.1898,95.218,76706.0
2022-03-29 12:30:00,101.28,101.28,101.11,101.2,58117.0,95.218,95.218,95.0582,95.1428,58117.0
2022-03-29 12:40:00,101.2,101.36,101.2,101.33,81560.0,95.1428,95.2932,95.1428,95.265,81560.0
2022-03-29 12:50:00,101.34,101.36,101.22,101.27,141198.0,95.2744,95.2932,95.1616,95.2086,141198.0
2022-03-29 13:00:00,101.27,101.27,101.15,101.16,132627.0,95.2086,95.2086,95.0958,95.1052,132627.0
2022-03-29 13:10:00,101.17,101.3,101.17,101.28,65379.0,95.1146,95.2368,95.1146,95.218,65379.0
2022-03-29 13:20:00,101.28,101.31,101.18,101.26,59045.0,95.218,95.2462,95.124,95.1992,59045.0
2022-03-29 13:30:00,101.26,101.34,101.23,101.34,38661.0,95.1992,95.2744,95.171,95.2744,38661.0
2022-03-29 13:40:00,101.34,101.5,101.33,101.46,28475.0,95.2744,95.4248,95.265,95.3872,28475.0
2022-03-29 13:50:00,101.46,101.53,101.43,101.52,31925.0,95.3872,95.453,95.359,95.4436,31925.0
2022-03-29 14:00:00,101.53,101.57,101.49,101.56,61904.0,95.453,95.4907,95.4154,95.4812,61904.0
2022-03-29 14:10:00,101.56,101.61,101.5,101.52,34163.0,95.4812,95.5283,95.4248,95.4436,34163.0
2022-03-29 14:20:00,101.52,101.63,101.48,101.63,37220.0,95.4436,95.5471,95.406,95.5471,37220.0
2022-03-29 14:30:00,101.63,101.74,101.61,101.73,35602.0,95.5471,95.6505,95.5283,95.6411,35602.0
2022-03-29 14:40:00,101.72,101.79,101.7,101.75,36158.0,95.6317,95.6975,95.6129,95.6599,36158.0
2022-03-29 14:50:00,101.73,101.82,101.72,101.77,43440.0,95.6411,95.7257,95.6317,95.6787,43440.0
2022-03-29 15:00:00,101.77,101.86,101.73,101.85,68782.0,95.6787,95.7633,95.6411,95.7539,68782.0
2022-03-29 15:10:00,101.86,101.9,101.83,101.88,98902.0,95.7633,95.8009,95.7351,95.7821,98902.0
2022-03-29 15:20:00,101.88,101.95,101.84,101.94,103795.0,95.7821,95.8479,95.7445,95.8385,103795.0
2022-03-29 15:30:00,101.94,102.03,101.91,101.95,90488.0,95.8385,95.9231,95.8103,95.8479,90488.0
2022-03-29 15:40:00,101.96,102.03,101.88,101.96,120219.0,95.8573,95.9231,95.7821,95.8573,120219.0
2022-03-29 15:50:00,101.96,101.99,101.8,101.99,325997.0,95.8573,95.8855,95.7069,95.8855,325997.0
2022-03-30 09:30:00,101.73,101.82,101.64,101.7,259756.0,95.6411,95.7257,95.5565,95.6129,259756.0
2022-03-30 09:40:00,101.7,101.84,101.68,101.83,82324.0,95.6129,95.7445,95.5941,95.7351,82324.0
2022-03-30 09:50:00,101.84,101.91,101.76,101.9,298840.0,95.7445,95.8103,95.6693,95.8009,298840.0
2022-03-30 10:00:00,101.9,101.93,101.76,101.78,57363.0,95.8009,95.8291,95.6693,95.6881,57363.0
2022-03-30 10:10:00,101.79,101.91,101.75,101.78,44033.0,95.6975,95.8103,95.6599,95.6881,44033.0
2022-03-30 10:20:00,101.79,101.87,101.77,101.8,39103.0,95.6975,95.7727,95.6787,95.7069,39103.0
2022-03-30 10:30:00,101.81,101.87,101.73,101.86,38483.0,95.7163,95.7727,95.6411,95.7633,38483.0
2022-03-30 10:40:00,101.86,101.9,101.79,101.88,34351.0,95.7633,95.8009,95.6975,95.7821,34351.0
2022-03-30 10:50:00,101.88,101.94,101.71,101.73,41872.0,95.7821,95.8385,95.6223,95.6411,41872.0
2022-03-30 11:00:00,101.72,101.78,101.59,101.59,40940.0,95.6317,95.6881,95.5095,95.5095,40940.0
2022-03-30 11:10:00,101.59,101.68,101.49,101.66,55894.0,95.5095,95.5941,95.4154,95.5753,55894.0
2022-03-30 11:20:00,101.65,101.67,101.5,101.57,25978.0,95.5659,95.5847,95.4248,95.4907,25978.0
2022-03-30 11:30:00,101.58,101.74,101.56,101.73,33109.0,95.5001,95.6505,95.4812,95.6411,33109.0
2022-03-30 11:40:00,101.72,101.73,101.66,101.69,35548.0,95.6317,95.6411,95.5753,95.6035,35548.0
2022-03-30 11:50:00,101.7,101.72,101.64,101.72,24224.0,95.6129,95.6317,95.5565,95.6317,24224.0
2022-03-30 12:00:00,101.72,101.8,101.62,101.64,33807.0,95.6317,95.7069,95.5377,95.5565,33807.0
2022-03-30 12:10:00,101.65,101.69,101.59,101.68,31750.0,95.5659,95.6035,95.5095,95.5941,31750.0
2022-03-30 12:20:00,101.69,101.71,101.63,101.67,31721.0,95.6035,95.6223,95.5471,95.5847,31721.0
2022-03-30 12:30:00,101.68,101.74,101.63,101.73,21916.0,95.5941,95.6505,95.5471,95.6411,21916.0
2022-03-30 12:40:00,101.73,101.77,101.69,101.72,27375.0,95.6411,95.6787,95.6035,95.6317,27375.0
2022-03-30 12:50:00,101.72,101.74,101.69,101.73,41961.0,95.6317,95.6505,95.6035,95.6411,41961.0
2022-03-30 13:00:00,101.72,101.74,101.58,101.6,34488.0,95.6317,95.6505,95.5001,95.5189,34488.0
2022-03-30 13:10:00,101.61,101.65,101.55,101.58,47930.0,95.5283,95.5659,95.4718,95.5001,47930.0
2022-03-30 13:20:00,101.58,101.59,101.5,101.52,30722.0,95.5001,95.5095,95.4248,95.4436,30722.0
2022-03-30 13:30:00,101.53,101.56,101.49,101.51,59935.0,95.453,95.4812,95.4154,95.4342,59935.0
2022-03-30 13:40:00,101.5,101.51,101.44,101.5,28362.0,95.4248,95.4342,95.3684,95.4248,28362.0
2022-03-30 13:50:00,101.5,101.53,101.42,101.44,37674.0,95.4248,95.453,95.3496,95.3684,37674.0
2022-03-30 14:00:00,101.44,101.58,101.42,101.55,41130.0,95.3684,95.5001,95.3496,95.4718,41130.0
2022-03-30 14:10:00,101.56,101.57,101.43,101.45,44081.0,95.4812,95.4907,95.359,95.3778,44081.0
2022-03-30 14:20:00,101.46,101.48,101.4,101.44,89593.0,95.3872,95.406,95.3308,95.3684,89593.0
2022-03-30 14:30:00,101.43,101.53,101.41,101.5,34034.0,95.359,95.453,95.3402,95.4248,34034.0
2022-03-30 14:40:00,101.49,101.5,101.34,101.37,330357.0,95.4154,95.4248,95.2744,95.3026,330357.0
2022-03-30 14:50:00,101.37,101.41,101.29,101.31,41161.0,95.3026,95.3402,95.2274,95.2462,41161.0
2022-03-30 15:00:00,101.31,101.33,101.23,101.24,40074.0,95.2462,95.265,95.171,95.1804,40074.0
2022-03-30 15:10:00,101.24,101.26,101.11,101.14,51084.0,95.1804,95.1992,95.0582,95.0864,51084.0
2022-03-30 15:20:00,101.15,101.15,100.99,101.1,73520.0,95.0958,95.0958,94.9454,95.0488,73520.0
2022-03-30 15:30:00,101.09,101.27,101.07,101.15,124157.0,95.0394,95.2086,95.0206,95.0958,124157.0
2022-03-30 15:40:00,101.15,101.33,101.07,101.28,136210.0,95.0958,95.265,95.0206,95.218,136210.0
2022-03-30 15:50:00,101.27,101.42,101.09,101.42,185860.0,95.2086,95.3496,95.0394,95.3496,185860.0
2022-03-31 09:30:00,101.11,101.12,100.89,101.01,234650.0,95.0582,95.0676,94.8514,94.9642,234650.0
2022-03-31 09:40:00,101.0,101.04,100.89,101.02,179693.0,94.9548,94.9924,94.8514,94.9736,179693.0
2022-03-31 09:50:00,101.01,101.1,100.97,101.06,44210.0,94.9642,95.0488,94.9266,95.0112,44210.0
2022-03-31 10:00:00,101.04,101.04,100.81,100.82,229463.0,94.9924,94.9924,94.7761,94.7855,229463.0
2022-03-31 10:10:00,100.85,100.96,100.78,100.92,54273.0,94.8137,94.9172,94.7479,94.8796,54273.0
2022-03-31 10:20:00,100.91,100.95,100.76,100.84,35515.0,94.8702,94.9078,94.7291,94.8043,35515.0
2022-03-31 10:30:00,100.86,101.0,100.81,100.93,44884.0,94.8231,94.9548,94.7761,94.889,44884.0
2022-03-31 10:40:00,100.94,101.17,100.9,101.15,90872.0,94.8984,95.1146,94.8608,95.0958,90872.0
2022-03-31 10:50:00,101.13,101.29,101.05,101.23,81662.0,95.077,95.2274,95.0018,95.171,81662.0
2022-03-31 11:00:00,101.21,101.25,101.03,101.11,93843.0,95.1522,95.1898,94.983,95.0582,93843.0
2022-03-31 11:10:00,101.09,101.13,101.01,101.04,171791.0,95.0394,95.077,94.9642,94.9924,171791.0
2022-03-31 11:20:00,101.03,101.08,100.94,100.97,91412.0,94.983,95.03,94.8984,94.9266,91412.0
2022-03-31 11:30:00,100.98,101.02,100.9,100.97,34330.0,94.936,94.9736,94.8608,94.9266,34330.0
2022-03-31 11:40:00,100.98,101.08,100.96,100.98,20597.0,94.936,95.03,94.9172,94.936,20597.0
2022-03-31 11:50:00,100.98,101.04,100.95,101.02,344181.0,94.936,94.9924,94.9078,94.9736,344181.0
2022-03-31 12:00:00,101.03,101.07,100.94,100.95,84582.0,94.983,95.0206,94.8984,94.9078,84582.0
2022-03-31 12:10:00,100.95,100.96,100.88,100.9,106647.0,94.9078,94.9172,94.842,94.8608,106647.0
2022-03-31 12:20:00,100.89,100.9,100.79,100.82,42288.0,94.8514,94.8608,94.7573,94.7855,42288.0
2022-03-31 12:30:00,100.83,100.87,100.77,100.82,49817.0,94.7949,94.8325,94.7385,94.7855,49817.0
2022-03-31 12:40:00,100.81,100.88,100.79,100.84,29723.0,94.7761,94.842,94.7573,94.8043,29723.0
2022-03-31 12:50:00,100.83,100.84,100.76,100.78,59025.0,94.7949,94.8043,94.7291,94.7479,59025.0
2022-03-31 13:00:00,100.77,100.84,100.75,100.76,139265.0,94.7385,94.8043,94.7197,94.7291,139265.0
2022-03-31 13:10:00,100.75,100.8,100.7,100.8,61619.0,94.7197,94.7667,94.6727,94.7667,61619.0
2022-03-31 13:20:00,100.78,100.83,100.73,100.83,17058.0,94.7479,94.7949,94.7009,94.7949,17058.0
2022-03-31 13:30:00,100.83,100.86,100.75,100.77,31686.0,94.7949,94.8231,94.7197,94.7385,31686.0
2022-03-31 13:40:00,100.76,100.83,100.76,100.83,16221.0,94.7291,94.7949,94.7291,94.7949,16221.0
2022-03-31 13:50:00,100.85,100.91,100.8,100.81,30767.0,94.8137,94.8702,94.7667,94.7761,30767.0
2022-03-31 14:00:00,100.81,100.81,100.66,100.69,395577.0,94.7761,94.7761,94.6351,94.6633,395577.0
2022-03-31 14:10:00,100.69,100.7,100.61,100.64,64474.0,94.6633,94.6727,94.5881,94.6163,64474.0
2022-03-31 14:20:00,100.64,100.7,100.61,100.68,87737.0,94.6163,94.6727,94.5881,94.6539,87737.0
2022-03-31 14:30:00,100.68,100.7,100.59,100.66,48976.0,94.6539,94.6727,94.5693,94.6351,48976.0
2022-03-31 14:40:00,100.67,100.69,100.6,100.65,101608.0,94.6445,94.6633,94.5787,94.6257,101608.0
2022-03-31 14:50:00,100.64,100.74,100.63,100.74,56435.0,94.6163,94.7103,94.6069,94.7103,56435.0
2022-03-31 15:00:00,100.77,100.9,100.76,100.84,70080.0,94.7385,94.8608,94.7291,94.8043,70080.0
2022-03-31 15:10:00,100.83,100.83,100.67,100.7,51119.0,94.7949,94.7949,94.6445,94.6727,51119.0
2022-03-31 15:20:00,100.69,100.69,100.5,100.54,79832.0,94.6633,94.6633,94.4847,94.5223,79832.0
2022-03-31 15:30:00,100.55,100.57,100.37,100.48,139442.0,94.5317,94.5505,94.3625,94.4659,139442.0
2022-03-31 15:40:00,100.46,100.47,100.3,100.3,87223.0,94.4471,94.4565,94.2967,94.2967,87223.0
2022-03-31 15:50:00,100.29,100.32,99.83,99.89,1674220.0,94.2873,94.3155,93.8548,93.9112,1674220.0
2022-04-01 09:30:00,100.49,100.53,100.38,100.42,167257.0,94.4753,94.5129,94.3719,94.4095,167257.0
2022-04-01 09:40:00,100.43,100.47,100.33,100.4,66123.0,94.4189,94.4565,94.3249,94.3907,66123.0
2022-04-01 09:50:00,100.41,100.42,100.19,100.35,53609.0,94.4001,94.4095,94.1932,94.3437,53609.0
2022-04-01 10:00:00,100.34,100.38,100.23,100.31,69785.0,94.3343,94.3719,94.2309,94.3061,69785.0
2022-04-01 10:10:00,100.31,100.48,100.24,100.26,358222.0,94.3061,94.4659,94.2403,94.2591,358222.0
2022-04-01 10:20:00,100.26,100.3,100.06,100.13,34116.0,94.2591,94.2967,94.071,94.1368,34116.0
2022-04-01 10:30:00,100.12,100.24,100.1,100.12,34736.0,94.1274,94.2403,94.1086,94.1274,34736.0
2022-04-01 10:40:00,100.12,100.27,100.05,100.2,46198.0,94.1274,94.2685,94.0616,94.2027,46198.0
2022-04-01 10:50:00,100.23,100.36,100.21,100.31,50700.0,94.2309,94.3531,94.2121,94.3061,50700.0
2022-04-01 11:00:00,100.3,100.37,100.22,100.34,46024.0,94.2967,94.3625,94.2215,94.3343,46024.0
2022-04-01 11:10:00,100.34,100.38,100.21,100.26,65234.0,94.3343,94.3719,94.2121,94.2591,65234.0
2022-04-01 11:20:00,100.26,100.33,100.17,100.19,80271.0,94.2591,94.3249,94.1744,94.1932,80271.0
2022-04-01 11:30:00,100.18,100.2,100.0,100.04,276658.0,94.1838,94.2027,94.0146,94.0522,276658.0
2022-04-01 11:40:00,100.04,100.04,99.92,99.98,349095.0,94.0522,94.0522,93.9394,93.9958,349095.0
2022-04-01 11:50:00,99.97,100.08,99.88,99.92,116577.0,93.9864,94.0898,93.9018,93.9394,116577.0
2022-04-01 12:00:00,99.91,99.93,99.8,99.87,21000.0,93.93,93.9488,93.8266,93.8924,21000.0
2022-04-01 12:10:00,99.88,99.91,99.79,99.82,30945.0,93.9018,93.93,93.8172,93.8454,30945.0
2022-04-01 12:20:00,99.82,99.94,99.81,99.94,30680.0,93.8454,93.9582,93.836,93.9582,30680.0
2022-04-01 12:30:00,99.93,99.93,99.71,99.81,18479.0,93.9488,93.9488,93.742,93.836,18479.0
2022-04-01 12:40:00,99.8,99.91,99.76,99.9,19500.0,93.8266,93.93,93.789,93.9206,19500.0
2022-04-01 12:50:00,99.9,99.93,99.81,99.84,31551.0,93.9206,93.9488,93.836,93.8642,31551.0
2022-04-01 13:00:00,99.83,99.89,99.79,99.81,16232.0,93.8548,93.9112,93.8172,93.836,16232.0
2022-04-01 13:10:00,99.79,99.79,99.72,99.77,12534.0,93.8172,93.8172,93.7514,93.7984,12534.0
2022-04-01 13:20:00,99.76,99.79,99.66,99.77,14325.0,93.789,93.8172,93.695,93.7984,14325.0
2022-04-01 13:30:00,99.76,99.98,99.75,99.97,26752.0,93.789,93.9958,93.7796,93.9864,26752.0
2022-04-01 13:40:00,99.97,100.04,99.93,99.96,16057.0,93.9864,94.0522,93.9488,93.977,16057.0
2022-04-01 13:50:00,99.95,99.99,99.91,99.97,24643.0,93.9676,94.0052,93.93,93.9864,24643.0
2022-04-01 14:00:00,99.96,100.18,99.95,100.1,25953.0,93.977,94.1838,93.9676,94.1086,25953.0
2022-04-01 14:10:00,100.09,100.19,100.04,100.15,32255.0,94.0992,94.1932,94.0522,94.1556,32255.0
2022-04-01 14:20:00,100.15,100.26,100.13,100.26,39457.0,94.1556,94.2591,94.1368,94.2591,39457.0
2022-04-01 14:30:00,100.27,100.36,100.24,100.28,21990.0,94.2685,94.3531,94.2403,94.2779,21990.0
2022-04-01 14:40:00,100.28,100.38,100.26,100.27,37757.0,94.2779,94.3719,94.2591,94.2685,37757.0
2022-04-01 14:50:00,100.28,100.28,100.17,100.2,36937.0,94.2779,94.2779,94.1744,94.2027,36937.0
2022-04-01 15:00:00,100.19,100.33,100.17,100.21,43163.0,94.1932,94.3249,94.1744,94.2121,43163.0
2022-04-01 15:10:00,100.21,100.25,100.04,100.05,176571.0,94.2121,94.2497,94.0522,94.0616,176571.0
2022-04-01 15:20:00,100.03,100.09,99.99,100.08,69372.0,94.0428,94.0992,94.0052,94.0898,69372.0
2022-04-01 15:30:00,100.07,100.11,99.93,100.0,70479.0,94.0804,94.118,93.9488,94.0146,70479.0
2022-04-01 15:40:00,99.99,100.1,99.94,100.1,154417.0,94.0052,94.1086,93.9582,94.1086,154417.0
2022-04-01 15:50:00,100.1,100.48,100.1,100.44,186535.0,94.1086,94.4659,94.1086,94.4283,186535.0
2022-04-04 09:30:00,100.63,100.63,100.46,100.52,37135.0,94.6069,94.6069,94.4471,94.5035,37135.0
2022-04-04 09:40:00,100.55,100.72,100.55,100.71,64460.0,94.5317,94.6915,94.5317,94.6821,64460.0
2022-04-04 09:50:00,100.71,100.92,100.71,100.89,69835.0,94.6821,94.8796,94.6821,94.8514,69835.0
2022-04-04 10:00:00,100.9,100.92,100.84,100.86,72727.0,94.8608,94.8796,94.8043,94.8231,72727.0
2022-04-04 10:10:00,100.88,100.94,100.73,100.82,94202.0,94.842,94.8984,94.7009,94.7855,94202.0
2022-04-04 10:20:00,100.84,100.98,100.81,100.98,94078.0,94.8043,94.936,94.7761,94.936,94078.0
2022-04-04 10:30:00,100.98,101.02,100.87,100.98,55285.0,94.936,94.9736,94.8325,94.936,55285.0
2022-04-04 10:40:00,100.98,100.99,100.87,100.97,12815.0,94.936,94.9454,94.8325,94.9266,12815.0
2022-04-04 10:50:00,100.96,101.02,100.96,100.98,9191.0,94.9172,94.9736,94.9172,94.936,9191.0
2022-04-04 11:00:00,100.98,101.14,100.97,101.1,38832.0,94.936,95.0864,94.9266,95.0488,38832.0
2022-04-04 11:10:00,101.1,101.1,101.03,101.07,17916.0,95.0488,95.0488,94.983,95.0206,17916.0
2022-04-04 11:20:00,101.05,101.1,101.03,101.1,29981.0,95.0018,95.0488,94.983,95.0488,29981.0
2022-04-04 11:30:00,101.1,101.15,101.04,101.08,23674.0,95.0488,95.0958,94.9924,95.03,23674.0
2022-04-04 11:40:00,101.08,101.15,101.06,101.14,20179.0,95.03,95.0958,95.0112,95.0864,20179.0
2022-04-04 11:50:00,101.14,101.2,101.12,101.17,56806.0,95.0864,95.1428,95.0676,95.1146,56806.0
2022-04-04 12:00:00,101.17,101.18,101.11,101.13,74836.0,95.1146,95.124,95.0582,95.077,74836.0
2022-04-04 12:10:00,101.13,101.17,101.1,101.13,85626.0,95.077,95.1146,95.0488,95.077,85626.0
2022-04-04 12:20:00,101.14,101.17,101.12,101.15,22888.0,95.0864,95.1146,95.0676,95.0958,22888.0
2022-04-04 12:30:00,101.14,101.18,101.05,101.06,63126.0,95.0864,95.124,95.0018,95.0112,63126.0
2022-04-04 12:40:00,101.06,101.07,101.01,101.04,46650.0,95.0112,95.0206,94.9642,94.9924,46650.0
2022-04-04 12:50:00,101.06,101.08,101.04,101.04,85946.0,95.0112,95.03,94.9924,94.9924,85946.0
2022-04-04 13:00:00,101.05,101.05,100.99,101.04,159452.0,95.0018,95.0018,94.9454,94.9924,159452.0
2022-04-04 13:10:00,101.04,101.09,101.02,101.08,195772.0,94.9924,95.0394,94.9736,95.03,195772.0
2022-04-04 13:20:00,101.07,101.1,101.04,101.09,127091.0,95.0206,95.0488,94.9924,95.0394,127091.0
2022-04-04 13:30:00,101.09,101.11,101.06,101.08,163498.0,95.0394,95.0582,95.0112,95.03,163498.0
2022-04-04 13:40:00,101.08,101.13,101.07,101.11,164401.0,95.03,95.077,95.0206,95.0582,164401.0
2022-04-04 13:50:00,101.1,101.19,101.1,101.18,171054.0,95.0488,95.1334,95.0488,95.124,171054.0
2022-04-04 14:00:00,101.17,101.18,101.06,101.06,268546.0,95.1146,95.124,95.0112,95.0112,268546.0
2022-04-04 14:10:00,101.05,101.15,101.04,101.15,252017.0,95.0018,95.0958,94.9924,95.0958,252017.0
2022-04-04 14:20:00,101.14,101.22,101.13,101.22,218142.0,95.0864,95.1616,95.077,95.1616,218142.0
2022-04-04 14:30:00,101.21,101.23,101.17,101.23,132591.0,95.1522,95.171,95.1146,95.171,132591.0
2022-04-04 14:40:00,101.23,101.28,101.2,101.24,209275.0,95.171,95.218,95.1428,95.1804,209275.0
2022-04-04 14:50:00,101.25,101.3,101.22,101.26,214438.0,95.1898,95.2368,95.1616,95.1992,214438.0
2022-04-04 15:00:00,101.26,101.3,101.19,101.26,210663.0,95.1992,95.2368,95.1334,95.1992,210663.0
2022-04-04 15:10:00,101.28,101.3,101.22,101.26,141413.0,95.218,95.2368,95.1616,95.1992,141413.0
2022-04-04 15:20:00,101.26,101.32,101.25,101.26,176118.0,95.1992,95.2556,95.1898,95.1992,176118.0
2022-04-04 15:30:00,101.26,101.32,101.25,101.31,211651.0,95.1992,95.2556,95.1898,95.2462,211651.0
2022-04-04 15:40:00,101.31,101.34,101.21,101.28,245749.0,95.2462,95.2744,95.1522,95.218,245749.0
2022-04-04 15:50:00,101.28,101.39,101.22,101.37,294568.0,95.218,95.3214,95.1616,95.3026,294568.0
2022-04-05 09:30:00,100.97,101.23,100.96,101.21,100732.0,94.9266,95.171,94.9172,95.1522,100732.0
2022-04-05 09:40:00,101.21,101.26,101.16,101.18,112983.0,95.1522,95.1992,95.1052,95.124,112983.0
2022-04-05 09:50:00,101.19,101.2,101.05,101.2,66708.0,95.1334,95.1428,95.0018,95.1428,66708.0
2022-04-05 10:00:00,101.2,101.35,100.67,100.72,386791.0,95.1428,95.2838,94.6445,94.6915,386791.0
2022-04-05 10:10:00,100.71,100.79,100.51,100.55,229217.0,94.6821,94.7573,94.4941,94.5317,229217.0
2022-04-05 10:20:00,100.53,100.61,100.46,100.59,72513.0,94.5129,94.5881,94.4471,94.5693,72513.0
2022-04-05 10:30:00,100.58,100.65,100.42,100.45,35561.0,94.5599,94.6257,94.4095,94.4377,35561.0
2022-04-05 10:40:00,100.45,100.64,100.44,100.64,63872.0,94.4377,94.6163,94.4283,94.6163,63872.0
2022-04-05 10:50:00,100.64,100.79,100.62,100.7,90210.0,94.6163,94.7573,94.5975,94.6727,90210.0
2022-04-05 11:00:00,100.7,100.72,100.6,100.63,40278.0,94.6727,94.6915,94.5787,94.6069,40278.0
2022-04-05 11:10:00,100.64,100.65,100.51,100.55,59585.0,94.6163,94.6257,94.4941,94.5317,59585.0
2022-04-05 11:20:00,100.55,100.64,100.5,100.56,36258.0,94.5317,94.6163,94.4847,94.5411,36258.0
2022-04-05 11:30:00,100.54,100.67,100.45,100.48,53187.0,94.5223,94.6445,94.4377,94.4659,53187.0
2022-04-05 11:40:00,100.48,100.54,100.45,100.48,34561.0,94.4659,94.5223,94.4377,94.4659,34561.0
2022-04-05 11:50:00,100.48,100.53,100.36,100.37,40339.0,94.4659,94.5129,94.3531,94.3625,40339.0
2022-04-05 12:00:00,100.37,100.42,100.29,100.38,46283.0,94.3625,94.4095,94.2873,94.3719,46283.0
2022-04-05 12:10:00,100.38,100.4,100.27,100.27,32061.0,94.3719,94.3907,94.2685,94.2685,32061.0
2022-04-05 12:20:00,100.26,100.28,100.18,100.19,34305.0,94.2591,94.2779,94.1838,94.1932,34305.0
2022-04-05 12:30:00,100.18,100.28,100.15,100.27,32234.0,94.1838,94.2779,94.1556,94.2685,32234.0
2022-04-05 12:40:00,100.26,100.3,100.18,100.29,30287.0,94.2591,94.2967,94.1838,94.2873,30287.0
2022-04-05 12:50:00,100.29,100.37,100.27,100.36,39627.0,94.2873,94.3625,94.2685,94.3531,39627.0
2022-04-05 13:00:00,100.35,100.52,100.31,100.52,33912.0,94.3437,94.5035,94.3061,94.5035,33912.0
2022-04-05 13:10:00,100.52,100.58,100.5,100.58,26830.0,94.5035,94.5599,94.4847,94.5599,26830.0
2022-04-05 13:20:00,100.58,100.59,100.48,100.51,20440.0,94.5599,94.5693,94.4659,94.4941,20440.0
2022-04-05 13:30:00,100.51,100.51,100.4,100.4,31237.0,94.4941,94.4941,94.3907,94.3907,31237.0
2022-04-05 13:40:00,100.4,100.4,100.24,100.25,159051.0,94.3907,94.3907,94.2403,94.2497,159051.0
2022-04-05 13:50:00,100.25,100.27,100.17,100.26,159150.0,94.2497,94.2685,94.1744,94.2591,159150.0
2022-04-05 14:00:00,100.25,100.29,100.19,100.2,148130.0,94.2497,94.2873,94.1932,94.2027,148130.0
2022-04-05 14:10:00,100.2,100.33,100.18,100.33,167491.0,94.2027,94.3249,94.1838,94.3249,167491.0
2022-04-05 14:20:00,100.33,100.37,100.25,100.27,172541.0,94.3249,94.3625,94.2497,94.2685,172541.0
2022-04-05 14:30:00,100.27,100.31,100.18,100.2,121914.0,94.2685,94.3061,94.1838,94.2027,121914.0
2022-04-05 14:40:00,100.2,100.34,100.18,100.29,70937.0,94.2027,94.3343,94.1838,94.2873,70937.0
2022-04-05 14:50:00,100.29,100.34,100.17,100.18,43392.0,94.2873,94.3343,94.1744,94.1838,43392.0
2022-04-05 15:00:00,100.21,100.25,100.05,100.06,48996.0,94.2121,94.2497,94.0616,94.071,48996.0
2022-04-05 15:10:00,100.07,100.08,99.93,99.94,207068.0,94.0804,94.0898,93.9488,93.9582,207068.0
2022-04-05 15:20:00,99.94,100.05,99.9,99.95,86828.0,93.9582,94.0616,93.9206,93.9676,86828.0
2022-04-05 15:30:00,99.94,99.94,99.78,99.82,122120.0,93.9582,93.9582,93.8078,93.8454,122120.0
2022-04-05 15:40:00,99.82,99.87,99.71,99.72,90414.0,93.8454,93.8924,93.742,93.7514,90414.0
2022-04-05 15:50:00,99.72,99.98,99.68,99.98,168445.0,93.7514,93.9958,93.7138,93.9958,168445.0
2022-04-06 09:30:00,98.98,99.09,98.73,98.79,94266.0,93.0557,93.1591,92.8206,92.877,94266.0
2022-04-06 09:40:00,98.79,98.81,98.6,98.63,63421.0,92.877,92.8958,92.6984,92.7266,63421.0
2022-04-06 09:50:00,98.62,98.7,98.56,98.56,18016.0,92.7172,92.7924,92.6608,92.6608,18016.0
2022-04-06 10:00:00,98.56,98.61,98.39,98.41,36488.0,92.6608,92.7078,92.501,92.5198,36488.0
2022-04-06 10:10:00,98.4,98.65,98.36,98.62,250004.0,92.5104,92.7454,92.4728,92.7172,250004.0
2022-04-06 10:20:00,98.61,98.69,98.5,98.51,21581.0,92.7078,92.783,92.6044,92.6138,21581.0
2022-04-06 10:30:00,98.5,98.65,98.49,98.63,65218.0,92.6044,92.7454,92.595,92.7266,65218.0
2022-04-06 10:40:00,98.64,98.73,98.58,98.72,22869.0,92.736,92.8206,92.6796,92.8112,22869.0
2022-04-06 10:50:00,98.72,98.73,98.58,98.58,36921.0,92.8112,92.8206,92.6796,92.6796,36921.0
2022-04-06 11:00:00,98.56,98.68,98.54,98.54,25327.0,92.6608,92.7736,92.642,92.642,25327.0
2022-04-06 11:10:00,98.55,98.61,98.51,98.53,31000.0,92.6514,92.7078,92.6138,92.6326,31000.0
2022-04-06 11:20:00,98.53,98.7,98.53,98.62,21419.0,92.6326,92.7924,92.6326,92.7172,21419.0
2022-04-06 11:30:00,98.63,98.68,98.53,98.57,154546.0,92.7266,92.7736,92.6326,92.6702,154546.0
2022-04-06 11:40:00,98.57,98.81,98.57,98.76,39235.0,92.6702,92.8958,92.6702,92.8488,39235.0
2022-04-06 11:50:00,98.77,98.85,98.73,98.75,42551.0,92.8582,92.9335,92.8206,92.8394,42551.0
2022-04-06 12:00:00,98.74,98.81,98.72,98.73,62590.0,92.83,92.8958,92.8112,92.8206,62590.0
2022-04-06 12:10:00,98.72,98.75,98.56,98.58,52473.0,92.8112,92.8394,92.6608,92.6796,52473.0
2022-04-06 12:20:00,98.57,98.58,98.5,98.55,18446.0,92.6702,92.6796,92.6044,92.6514,18446.0
2022-04-06 12:30:00,98.54,98.61,98.51,98.58,20644.0,92.642,92.7078,92.6138,92.6796,20644.0
2022-04-06 12:40:00,98.57,98.61,98.51,98.58,23445.0,92.6702,92.7078,92.6138,92.6796,23445.0
2022-04-06 12:50:00,98.58,98.63,98.53,98.61,28770.0,92.6796,92.7266,92.6326,92.7078,28770.0
2022-04-06 13:00:00,98.6,98.62,98.55,98.57,13685.0,92.6984,92.7172,92.6514,92.6702,13685.0
2022-04-06 13:10:00,98.59,98.67,98.57,98.63,32620.0,92.689,92.7642,92.6702,92.7266,32620.0
2022-04-06 13:20:00,98.62,98.75,98.61,98.72,20927.0,92.7172,92.8394,92.7078,92.8112,20927.0
2022-04-06 13:30:00,98.72,98.82,98.69,98.81,22608.0,92.8112,92.9052,92.783,92.8958,22608.0
2022-04-06 13:40:00,98.82,98.93,98.79,98.92,16079.0,92.9052,93.0087,92.877,92.9993,16079.0
2022-04-06 13:50:00,98.92,98.94,98.76,98.78,44445.0,92.9993,93.0181,92.8488,92.8676,44445.0
2022-04-06 14:00:00,98.75,99.27,98.52,98.55,124159.0,92.8394,93.3283,92.6232,92.6514,124159.0
2022-04-06 14:10:00,98.54,98.58,98.17,98.28,63934.0,92.642,92.6796,92.2942,92.3976,63934.0
2022-04-06 14:20:00,98.27,98.53,98.25,98.42,67166.0,92.3882,92.6326,92.3694,92.5292,67166.0
2022-04-06 14:30:00,98.41,98.97,98.4,98.72,186508.0,92.5198,93.0463,92.5104,92.8112,186508.0
2022-04-06 14:40:00,98.71,98.91,98.64,98.73,48939.0,92.8018,92.9899,92.736,92.8206,48939.0
2022-04-06 14:50:00,98.76,99.13,98.75,99.12,43447.0,92.8488,93.1967,92.8394,93.1873,43447.0
2022-04-06 15:00:00,99.17,99.32,99.0,99.06,41135.0,93.2343,93.3753,93.0745,93.1309,41135.0
2022-04-06 15:10:00,99.08,99.2,98.94,98.97,74337.0,93.1497,93.2625,93.0181,93.0463,74337.0
2022-04-06 15:20:00,98.95,98.96,98.64,98.65,55034.0,93.0275,93.0369,92.736,92.7454,55034.0
2022-04-06 15:30:00,98.64,98.87,98.6,98.84,211205.0,92.736,92.9523,92.6984,92.9241,211205.0
2022-04-06 15:40:00,98.84,99.09,98.75,99.04,102284.0,92.9241,93.1591,92.8394,93.1121,102284.0
2022-04-06 15:50:00,99.03,99.1,98.79,98.81,528382.0,93.1027,93.1685,92.877,92.8958,528382.0
2022-04-07 09:30:00,98.65,98.92,98.6,98.88,78263.0,92.7454,92.9993,92.6984,92.9617,78263.0
2022-04-07 09:40:00,98.92,98.99,98.61,98.61,65712.0,92.9993,93.0651,92.7078,92.7078,65712.0
2022-04-07 09:50:00,98.62,98.85,98.62,98.83,20035.0,92.7172,92.9335,92.7172,92.9147,20035.0
2022-04-07 10:00:00,98.84,98.96,98.54,98.58,26852.0,92.9241,93.0369,92.642,92.6796,26852.0
2022-04-07 10:10:00,98.58,98.72,98.54,98.62,37180.0,92.6796,92.8112,92.642,92.7172,37180.0
2022-04-07 10:20:00,98.59,98.61,98.49,98.51,72567.0,92.689,92.7078,92.595,92.6138,72567.0
2022-04-07 10:30:00,98.51,98.74,98.51,98.53,54695.0,92.6138,92.83,92.6138,92.6326,54695.0
2022-04-07 10:40:00,98.51,98.51,98.26,98.28,61155.0,92.6138,92.6138,92.3788,92.3976,61155.0
2022-04-07 10:50:00,98.31,98.44,98.31,98.4,11703.0,92.4258,92.548,92.4258,92.5104,11703.0
2022-04-07 11:00:00,98.41,98.56,98.38,98.38,39310.0,92.5198,92.6608,92.4916,92.4916,39310.0
2022-04-07 11:10:00,98.38,98.39,98.3,98.33,15609.0,92.4916,92.501,92.4164,92.4446,15609.0
2022-04-07 11:20:00,98.32,98.42,98.17,98.23,46140.0,92.4352,92.5292,92.2942,92.3506,46140.0
2022-04-07 11:30:00,98.22,98.31,98.11,98.27,32426.0,92.3412,92.4258,92.2377,92.3882,32426.0
2022-04-07 11:40:00,98.26,98.33,98.21,98.24,12711.0,92.3788,92.4446,92.3318,92.36,12711.0
2022-04-07 11:50:00,98.21,98.23,98.12,98.2,16515.0,92.3318,92.3506,92.2471,92.3224,16515.0
2022-04-07 12:00:00,98.19,98.31,98.18,98.29,90967.0,92.313,92.4258,92.3036,92.407,90967.0
2022-04-07 12:10:00,98.31,98.37,98.24,98.26,29980.0,92.4258,92.4822,92.36,92.3788,29980.0
2022-04-07 12:20:00,98.25,98.35,98.2,98.24,15430.0,92.3694,92.4634,92.3224,92.36,15430.0
2022-04-07 12:30:00,98.24,98.27,98.18,98.19,16806.0,92.36,92.3882,92.3036,92.313,16806.0
2022-04-07 12:40:00,98.18,98.21,98.06,98.06,11869.0,92.3036,92.3318,92.1907,92.1907,11869.0
2022-04-07 12:50:00,98.05,98.22,98.05,98.21,75297.0,92.1813,92.3412,92.1813,92.3318,75297.0
2022-04-07 13:00:00,98.21,98.38,98.2,98.38,18016.0,92.3318,92.4916,92.3224,92.4916,18016.0
2022-04-07 13:10:00,98.39,98.6,98.38,98.57,26446.0,92.501,92.6984,92.4916,92.6702,26446.0
2022-04-07 13:20:00,98.58,98.73,98.58,98.7,24688.0,92.6796,92.8206,92.6796,92.7924,24688.0
2022-04-07 13:30:00,98.69,98.74,98.62,98.62,22104.0,92.783,92.83,92.7172,92.7172,22104.0
2022-04-07 13:40:00,98.61,98.68,98.57,98.58,24511.0,92.7078,92.7736,92.6702,92.6796,24511.0
2022-04-07 13:50:00,98.59,98.89,98.55,98.85,52381.0,92.689,92.9711,92.6514,92.9335,52381.0
2022-04-07 14:00:00,98.85,98.93,98.78,98.89,34729.0,92.9335,93.0087,92.8676,92.9711,34729.0
2022-04-07 14:10:00,98.88,98.9,98.72,98.73,68458.0,92.9617,92.9805,92.8112,92.8206,68458.0
2022-04-07 14:20:00,98.74,98.99,98.73,98.84,33485.0,92.83,93.0651,92.8206,92.9241,33485.0
2022-04-07 14:30:00,98.79,98.86,98.76,98.84,21487.0,92.877,92.9429,92.8488,92.9241,21487.0
2022-04-07 14:40:00,98.84,99.0,98.79,98.97,106431.0,92.9241,93.0745,92.877,93.0463,106431.0
2022-04-07 14:50:00,98.97,99.23,98.94,99.21,82215.0,93.0463,93.2907,93.0181,93.2719,82215.0
2022-04-07 15:00:00,99.17,99.35,99.16,99.33,80945.0,93.2343,93.4035,93.2249,93.3847,80945.0
2022-04-07 15:10:00,99.33,99.42,99.29,99.31,41613.0,93.3847,93.4693,93.3471,93.3659,41613.0
2022-04-07 15:20:00,99.3,99.3,99.14,99.17,58847.0,93.3565,93.3565,93.2061,93.2343,58847.0
2022-04-07 15:30:00,99.16,99.34,99.14,99.34,114663.0,93.2249,93.3941,93.2061,93.3941,114663.0
2022-04-07 15:40:00,99.35,99.44,99.24,99.3,92142.0,93.4035,93.4881,93.3001,93.3565,92142.0
2022-04-07 15:50:00,99.29,99.33,99.02,99.06,132790.0,93.3471,93.3847,93.0933,93.1309,132790.0
2022-04-08 09:30:00,98.87,98.96,98.73,98.73,221528.0,92.9523,93.0369,92.8206,92.8206,221528.0
2022-04-08 09:40:00,98.73,98.74,98.56,98.69,124716.0,92.8206,92.83,92.6608,92.783,124716.0
2022-04-08 09:50:00,98.66,98.67,98.51,98.53,44878.0,92.7548,92.7642,92.6138,92.6326,44878.0
2022-04-08 10:00:00,98.52,98.83,98.5,98.81,16712.0,92.6232,92.9147,92.6044,92.8958,16712.0
2022-04-08 10:10:00,98.79,98.79,98.58,98.69,21486.0,92.877,92.877,92.6796,92.783,21486.0
2022-04-08 10:20:00,98.7,98.89,98.68,98.89,27783.0,92.7924,92.9711,92.7736,92.9711,27783.0
2022-04-08 10:30:00,98.88,99.0,98.88,98.96,29785.0,92.9617,93.0745,92.9617,93.0369,29785.0
2022-04-08 10:40:00,98.96,98.99,98.81,98.83,58997.0,93.0369,93.0651,92.8958,92.9147,58997.0
2022-04-08 10:50:00,98.83,99.32,98.83,99.32,287045.0,92.9147,93.3753,92.9147,93.3753,287045.0
2022-04-08 11:00:00,99.3,99.39,99.24,99.29,57673.0,93.3565,93.4411,93.3001,93.3471,57673.0
2022-04-08 11:10:00,99.3,99.36,99.23,99.24,27334.0,93.3565,93.4129,93.2907,93.3001,27334.0
2022-04-08 11:20:00,99.24,99.24,99.16,99.19,22161.0,93.3001,93.3001,93.2249,93.2531,22161.0
2022-04-08 11:30:00,99.2,99.32,99.13,99.22,37421.0,93.2625,93.3753,93.1967,93.2813,37421.0
2022-04-08 11:40:00,99.23,99.3,99.17,99.22,79027.0,93.2907,93.3565,93.2343,93.2813,79027.0
2022-04-08 11:50:00,99.21,99.3,99.2,99.26,21248.0,93.2719,93.3565,93.2625,93.3189,21248.0
2022-04-08 12:00:00,99.25,99.31,99.2,99.25,29103.0,93.3095,93.3659,93.2625,93.3095,29103.0
2022-04-08 12:10:00,99.24,99.32,99.17,99.31,28635.0,93.3001,93.3753,93.2343,93.3659,28635.0
2022-04-08 12:20:00,99.31,99.45,99.31,99.43,52006.0,93.3659,93.4975,93.3659,93.4787,52006.0
2022-04-08 12:30:00,99.42,99.42,99.3,99.34,34045.0,93.4693,93.4693,93.3565,93.3941,34045.0
2022-04-08 12:40:00,99.36,99.39,99.27,99.28,38514.0,93.4129,93.4411,93.3283,93.3377,38514.0
2022-04-08 12:50:00,99.28,99.39,99.27,99.37,5225.0,93.3377,93.4411,93.3283,93.4223,5225.0
2022-04-08 13:00:00,99.37,99.38,99.28,99.33,37982.0,93.4223,93.4317,93.3377,93.3847,37982.0
2022-04-08 13:10:00,99.33,99.34,99.19,99.2,13375.0,93.3847,93.3941,93.2531,93.2625,13375.0
2022-04-08 13:20:00,99.2,99.25,99.17,99.17,22243.0,93.2625,93.3095,93.2343,93.2343,22243.0
2022-04-08 13:30:00,99.17,99.17,99.11,99.13,14828.0,93.2343,93.2343,93.1779,93.1967,14828.0
2022-04-08 13:40:00,99.13,99.14,99.06,99.08,26074.0,93.1967,93.2061,93.1309,93.1497,26074.0
2022-04-08 13:50:00,99.05,99.13,99.05,99.12,47534.0,93.1215,93.1967,93.1215,93.1873,47534.0
2022-04-08 14:00:00,99.09,99.15,99.05,99.13,11898.0,93.1591,93.2155,93.1215,93.1967,11898.0
2022-04-08 14:10:00,99.12,99.17,99.11,99.12,14607.0,93.1873,93.2343,93.1779,93.1873,14607.0
2022-04-08 14:20:00,99.13,99.2,98.9,98.95,55825.0,93.1967,93.2625,92.9805,93.0275,55825.0
2022-04-08 14:30:00,98.92,98.99,98.88,98.96,13420.0,92.9993,93.0651,92.9617,93.0369,13420.0
2022-04-08 14:40:00,98.95,99.02,98.92,99.02,10309.0,93.0275,93.0933,92.9993,93.0933,10309.0
2022-04-08 14:50:00,99.02,99.16,99.02,99.08,11067.0,93.0933,93.2249,93.0933,93.1497,11067.0
2022-04-08 15:00:00,99.08,99.09,99.0,99.0,44915.0,93.1497,93.1591,93.0745,93.0745,44915.0
2022-04-08 15:10:00,99.04,99.21,98.98,99.09,36045.0,93.1121,93.2719,93.0557,93.1591,36045.0
2022-04-08 15:20:00,99.09,99.12,99.03,99.12,23962.0,93.1591,93.1873,93.1027,93.1873,23962.0
2022-04-08 15:30:00,99.14,99.16,98.95,98.95,21497.0,93.2061,93.2249,93.0275,93.0275,21497.0
2022-04-08 15:40:00,98.95,99.09,98.9,98.9,95129.0,93.0275,93.1591,92.9805,92.9805,95129.0
2022-04-08 15:50:00,98.89,98.96,98.72,98.87,111470.0,92.9711,93.0369,92.8112,92.9523,111470.0
2022-04-11 09:30:00,98.3,98.33,97.95,97.96,66708.0,92.4164,92.4446,92.0873,92.0967,66708.0
2022-04-11 09:40:00,97.98,98.27,97.9,98.22,70732.0,92.1155,92.3882,92.0403,92.3412,70732.0
2022-04-11 09:50:00,98.21,98.3,98.11,98.25,43094.0,92.3318,92.4164,92.2377,92.3694,43094.0
2022-04-11 10:00:00,98.24,98.32,98.13,98.27,41003.0,92.36,92.4352,92.2565,92.3882,41003.0
2022-04-11 10:10:00,98.3,98.34,98.12,98.14,89030.0,92.4164,92.454,92.2471,92.2659,89030.0
2022-04-11 10:20:00,98.14,98.19,97.94,98.0,92682.0,92.2659,92.313,92.0779,92.1343,92682.0
2022-04-11 10:30:00,97.98,98.04,97.89,97.92,49464.0,92.1155,92.1719,92.0309,92.0591,49464.0
2022-04-11 10:40:00,97.92,97.93,97.84,97.87,58875.0,92.0591,92.0685,91.9839,92.0121,58875.0
2022-04-11 10:50:00,97.86,97.98,97.86,97.92,66843.0,92.0027,92.1155,92.0027,92.0591,66843.0
2022-04-11 11:00:00,97.91,97.96,97.84,97.87,59049.0,92.0497,92.0967,91.9839,92.0121,59049.0
2022-04-11 11:10:00,97.85,97.9,97.79,97.83,38463.0,91.9933,92.0403,91.9369,91.9745,38463.0
2022-04-11 11:20:00,97.82,97.84,97.77,97.83,60435.0,91.9651,91.9839,91.9181,91.9745,60435.0
2022-04-11 11:30:00,97.81,97.99,97.81,97.91,50079.0,91.9557,92.1249,91.9557,92.0497,50079.0
2022-04-11 11:40:00,97.91,98.01,97.89,97.9,42965.0,92.0497,92.1437,92.0309,92.0403,42965.0
2022-04-11 11:50:00,97.91,97.96,97.85,97.88,66213.0,92.0497,92.0967,91.9933,92.0215,66213.0
2022-04-11 12:00:00,97.87,97.89,97.8,97.86,51875.0,92.0121,92.0309,91.9463,92.0027,51875.0
2022-04-11 12:10:00,97.87,97.88,97.79,97.84,23308.0,92.0121,92.0215,91.9369,91.9839,23308.0
2022-04-11 12:20:00,97.84,97.87,97.77,97.78,53236.0,91.9839,92.0121,91.9181,91.9275,53236.0
2022-04-11 12:30:00,97.78,97.81,97.75,97.8,65296.0,91.9275,91.9557,91.8993,91.9463,65296.0
2022-04-11 12:40:00,97.79,97.84,97.73,97.81,56404.0,91.9369,91.9839,91.8805,91.9557,56404.0
2022-04-11 12:50:00,97.82,97.84,97.71,97.8,47875.0,91.9651,91.9839,91.8617,91.9463,47875.0
2022-04-11 13:00:00,97.8,97.96,97.8,97.92,48531.0,91.9463,92.0967,91.9463,92.0591,48531.0
2022-04-11 13:10:00,97.92,97.95,97.83,97.86,50762.0,92.0591,92.0873,91.9745,92.0027,50762.0
2022-04-11 13:20:00,97.87,97.88,97.74,97.79,44259.0,92.0121,92.0215,91.8899,91.9369,44259.0
2022-04-11 13:30:00,97.79,97.92,97.78,97.84,43465.0,91.9369,92.0591,91.9275,91.9839,43465.0
2022-04-11 13:40:00,97.83,97.9,97.82,97.84,39218.0,91.9745,92.0403,91.9651,91.9839,39218.0
2022-04-11 13:50:00,97.83,97.9,97.81,97.88,42385.0,91.9745,92.0403,91.9557,92.0215,42385.0
2022-04-11 14:00:00,97.9,97.99,97.8,97.96,73102.0,92.0403,92.1249,91.9463,92.0967,73102.0
2022-04-11 14:10:00,97.95,97.97,97.73,97.73,102610.0,92.0873,92.1061,91.8805,91.8805,102610.0
2022-04-11 14:20:00,97.73,97.81,97.73,97.79,30701.0,91.8805,91.9557,91.8805,91.9369,30701.0
2022-04-11 14:30:00,97.78,97.84,97.71,97.84,46781.0,91.9275,91.9839,91.8617,91.9839,46781.0
2022-04-11 14:40:00,97.83,97.96,97.81,97.95,88250.0,91.9745,92.0967,91.9557,92.0873,88250.0
2022-04-11 14:50:00,97.96,98.05,97.95,97.97,69139.0,92.0967,92.1813,92.0873,92.1061,69139.0
2022-04-11 15:00:00,97.97,98.07,97.85,97.92,85798.0,92.1061,92.2001,91.9933,92.0591,85798.0
2022-04-11 15:10:00,97.93,97.96,97.79,97.82,92309.0,92.0685,92.0967,91.9369,91.9651,92309.0
2022-04-11 15:20:00,97.8,97.82,97.66,97.66,62518.0,91.9463,91.9651,91.8147,91.8147,62518.0
2022-04-11 15:30:00,97.67,97.68,97.51,97.56,63655.0,91.8241,91.8335,91.6737,91.7207,63655.0
2022-04-11 15:40:00,97.56,97.63,97.47,97.49,77449.0,91.7207,91.7865,91.6361,91.6549,77449.0
2022-04-11 15:50:00,97.49,97.57,97.33,97.49,335963.0,91.6549,91.7301,91.5044,91.6549,335963.0
2022-04-12 09:30:00,98.05,98.15,97.87,98.09,81222.0,92.1813,92.2754,92.0121,92.2189,81222.0
2022-04-12 09:40:00,98.09,98.28,97.97,98.22,83079.0,92.2189,92.3976,92.1061,92.3412,83079.0
2022-04-12 09:50:00,98.23,98.47,98.21,98.4,31804.0,92.3506,92.5762,92.3318,92.5104,31804.0
2022-04-12 10:00:00,98.42,98.42,98.24,98.28,62145.0,92.5292,92.5292,92.36,92.3976,62145.0
2022-04-12 10:10:00,98.33,98.36,98.15,98.17,47786.0,92.4446,92.4728,92.2754,92.2942,47786.0
2022-04-12 10:20:00,98.18,98.27,98.04,98.05,19654.0,92.3036,92.3882,92.1719,92.1813,19654.0
2022-04-12 10:30:00,98.05,98.1,97.92,97.94,46004.0,92.1813,92.2283,92.0591,92.0779,46004.0
2022-04-12 10:40:00,97.95,98.0,97.86,97.89,72833.0,92.0873,92.1343,92.0027,92.0309,72833.0
2022-04-12 10:50:00,97.89,97.93,97.81,97.89,43769.0,92.0309,92.0685,91.9557,92.0309,43769.0
2022-04-12 11:00:00,97.88,97.99,97.82,97.86,30550.0,92.0215,92.1249,91.9651,92.0027,30550.0
2022-04-12 11:10:00,97.87,98.03,97.86,98.03,37375.0,92.0121,92.1625,92.0027,92.1625,37375.0
2022-04-12 11:20:00,98.03,98.18,98.02,98.13,36165.0,92.1625,92.3036,92.1531,92.2565,36165.0
2022-04-12 11:30:00,98.15,98.23,98.08,98.12,32906.0,92.2754,92.3506,92.2095,92.2471,32906.0
2022-04-12 11:40:00,98.12,98.16,98.06,98.08,23653.0,92.2471,92.2848,92.1907,92.2095,23653.0
2022-04-12 11:50:00,98.09,98.16,98.05,98.07,64845.0,92.2189,92.2848,92.1813,92.2001,64845.0
2022-04-12 12:00:00,98.08,98.09,97.9,97.93,35870.0,92.2095,92.2189,92.0403,92.0685,35870.0
2022-04-12 12:10:00,97.93,98.07,97.85,97.98,55223.0,92.0685,92.2001,91.9933,92.1155,55223.0
2022-04-12 12:20:00,97.98,97.98,97.72,97.74,65253.0,92.1155,92.1155,91.8711,91.8899,65253.0
2022-04-12 12:30:00,97.74,97.81,97.7,97.75,28985.0,91.8899,91.9557,91.8523,91.8993,28985.0
2022-04-12 12:40:00,97.75,97.77,97.62,97.73,32525.0,91.8993,91.9181,91.7771,91.8805,32525.0
2022-04-12 12:50:00,97.73,97.83,97.72,97.78,26193.0,91.8805,91.9745,91.8711,91.9275,26193.0
2022-04-12 13:00:00,97.77,97.82,97.62,97.67,30575.0,91.9181,91.9651,91.7771,91.8241,30575.0
2022-04-12 13:10:00,97.68,97.84,97.68,97.77,51460.0,91.8335,91.9839,91.8335,91.9181,51460.0
2022-04-12 13:20:00,97.8,97.9,97.69,97.72,61186.0,91.9463,92.0403,91.8429,91.8711,61186.0
2022-04-12 13:30:00,97.71,97.75,97.61,97.61,40590.0,91.8617,91.8993,91.7677,91.7677,40590.0
2022-04-12 13:40:00,97.61,97.63,97.43,97.46,28905.0,91.7677,91.7865,91.5984,91.6267,28905.0
2022-04-12 13:50:00,97.45,97.46,97.25,97.27,24220.0,91.6172,91.6267,91.4292,91.448,24220.0
2022-04-12 14:00:00,97.28,97.41,97.22,97.34,62898.0,91.4574,91.5796,91.401,91.5138,62898.0
2022-04-12 14:10:00,97.33,97.34,97.07,97.1,31596.0,91.5044,91.5138,91.26,91.2882,31596.0
2022-04-12 14:20:00,97.1,97.16,97.04,97.04,49071.0,91.2882,91.3446,91.2318,91.2318,49071.0
2022-04-12 14:30:00,97.04,97.13,96.95,97.05,112413.0,91.2318,91.3164,91.1472,91.2412,112413.0
2022-04-12 14:40:00,97.05,97.17,96.97,97.11,49227.0,91.2412,91.354,91.166,91.2976,49227.0
2022-04-12 14:50:00,97.12,97.19,97.04,97.09,89480.0,91.307,91.3728,91.2318,91.2788,89480.0
2022-04-12 15:00:00,97.09,97.13,96.78,96.79,43622.0,91.2788,91.3164,90.9874,90.9968,43622.0
2022-04-12 15:10:00,96.79,96.84,96.74,96.84,36566.0,90.9968,91.0438,90.9497,91.0438,36566.0
2022-04-12 15:20:00,96.87,96.94,96.71,96.76,51297.0,91.072,91.1378,90.9215,90.9685,51297.0
2022-04-12 15:30:00,96.77,96.98,96.72,96.96,106939.0,90.9779,91.1754,90.9309,91.1566,106939.0
2022-04-12 15:40:00,96.95,97.1,96.84,97.02,112989.0,91.1472,91.2882,91.0438,91.213,112989.0
2022-04-12 15:50:00,97.02,97.09,96.9,96.98,150101.0,91.213,91.2788,91.1002,91.1754,150101.0
2022-04-13 09:30:00,97.01,97.32,96.97,97.28,79403.0,91.2036,91.495,91.166,91.4574,79403.0
2022-04-13 09:40:00,97.3,97.52,97.27,97.47,56911.0,91.4762,91.6831,91.448,91.6361,56911.0
2022-04-13 09:50:00,97.47,97.5,97.29,97.31,54989.0,91.6361,91.6643,91.4668,91.4856,54989.0
2022-04-13 10:00:00,97.33,97.4,97.2,97.22,13914.0,91.5044,91.5702,91.3822,91.401,13914.0
2022-04-13 10:10:00,97.19,97.47,97.19,97.4,22362.0,91.3728,91.6361,91.3728,91.5702,22362.0
2022-04-13 10:20:00,97.43,97.48,97.33,97.34,19988.0,91.5984,91.6455,91.5044,91.5138,19988.0
2022-04-13 10:30:00,97.33,97.47,97.31,97.32,21925.0,91.5044,91.6361,91.4856,91.495,21925.0
2022-04-13 10:40:00,97.28,97.48,97.26,97.41,30723.0,91.4574,91.6455,91.4386,91.5796,30723.0
2022-04-13 10:50:00,97.39,97.5,97.39,97.48,52590.0,91.5608,91.6643,91.5608,91.6455,52590.0
2022-04-13 11:00:00,97.47,97.69,97.46,97.64,56344.0,91.6361,91.8429,91.6267,91.7959,56344.0
2022-04-13 11:10:00,97.63,97.74,97.63,97.74,27989.0,91.7865,91.8899,91.7865,91.8899,27989.0
2022-04-13 11:20:00,97.74,97.86,97.71,97.84,55020.0,91.8899,92.0027,91.8617,91.9839,55020.0
2022-04-13 11:30:00,97.84,97.92,97.8,97.84,170817.0,91.9839,92.0591,91.9463,91.9839,170817.0
2022-04-13 11:40:00,97.84,97.88,97.78,97.79,35414.0,91.9839,92.0215,91.9275,91.9369,35414.0
2022-04-13 11:50:00,97.79,97.79,97.72,97.75,19445.0,91.9369,91.9369,91.8711,91.8993,19445.0
2022-04-13 12:00:00,97.76,97.84,97.71,97.84,66703.0,91.9087,91.9839,91.8617,91.9839,66703.0
2022-04-13 12:10:00,97.83,97.89,97.75,97.88,19782.0,91.9745,92.0309,91.8993,92.0215,19782.0
2022-04-13 12:20:00,97.86,97.96,97.82,97.88,29415.0,92.0027,92.0967,91.9651,92.0215,29415.0
2022-04-13 12:30:00,97.89,97.98,97.87,97.94,31274.0,92.0309,92.1155,92.0121,92.0779,31274.0
2022-04-13 12:40:00,97.95,98.04,97.95,98.02,63069.0,92.0873,92.1719,92.0873,92.1531,63069.0
2022-04-13 12:50:00,98.03,98.04,97.96,97.96,23288.0,92.1625,92.1719,92.0967,92.0967,23288.0
2022-04-13 13:00:00,97.96,98.03,97.93,98.02,25456.0,92.0967,92.1625,92.0685,92.1531,25456.0
2022-04-13 13:10:00,98.01,98.08,98.0,98.04,22086.0,92.1437,92.2095,92.1343,92.1719,22086.0
2022-04-13 13:20:00,98.05,98.09,97.98,98.02,36393.0,92.1813,92.2189,92.1155,92.1531,36393.0
2022-04-13 13:30:00,98.02,98.02,97.87,97.9,35500.0,92.1531,92.1531,92.0121,92.0403,35500.0
2022-04-13 13:40:00,97.89,97.9,97.85,97.86,21951.0,92.0309,92.0403,91.9933,92.0027,21951.0
2022-04-13 13:50:00,97.86,97.92,97.81,97.92,32500.0,92.0027,92.0591,91.9557,92.0591,32500.0
2022-04-13 14:00:00,97.91,98.01,97.87,97.99,25989.0,92.0497,92.1437,92.0121,92.1249,25989.0
2022-04-13 14:10:00,97.98,97.99,97.87,97.96,64045.0,92.1155,92.1249,92.0121,92.0967,64045.0
2022-04-13 14:20:00,97.98,98.02,97.91,97.96,59097.0,92.1155,92.1531,92.0497,92.0967,59097.0
2022-04-13 14:30:00,97.96,98.01,97.94,97.97,14659.0,92.0967,92.1437,92.0779,92.1061,14659.0
2022-04-13 14:40:00,97.97,98.07,97.97,98.06,15571.0,92.1061,92.2001,92.1061,92.1907,15571.0
2022-04-13 14:50:00,98.07,98.1,98.05,98.06,40888.0,92.2001,92.2283,92.1813,92.1907,40888.0
2022-04-13 15:00:00,98.06,98.13,97.97,98.12,52149.0,92.1907,92.2565,92.1061,92.2471,52149.0
2022-04-13 15:10:00,98.12,98.17,98.08,98.15,47607.0,92.2471,92.2942,92.2095,92.2754,47607.0
2022-04-13 15:20:00,98.15,98.18,98.12,98.16,51377.0,92.2754,92.3036,92.2471,92.2848,51377.0
2022-04-13 15:30:00,98.17,98.24,98.14,98.23,94680.0,92.2942,92.36,92.2659,92.3506,94680.0
2022-04-13 15:40:00,98.23,98.27,98.19,98.25,97618.0,92.3506,92.3882,92.313,92.3694,97618.0
2022-04-13 15:50:00,98.25,98.27,98.11,98.2,407167.0,92.3694,92.3882,92.2377,92.3224,407167.0
2022-04-14 09:30:00,98.23,98.34,98.18,98.18,57907.0,92.3506,92.454,92.3036,92.3036,57907.0
2022-04-14 09:40:00,98.19,98.2,97.88,97.89,37574.0,92.313,92.3224,92.0215,92.0309,37574.0
2022-04-14 09:50:00,97.89,97.89,97.73,97.84,24638.0,92.0309,92.0309,91.8805,91.9839,24638.0
2022-04-14 10:00:00,97.85,98.01,97.61,97.62,70544.0,91.9933,92.1437,91.7677,91.7771,70544.0
2022-04-14 10:10:00,97.65,97.78,97.63,97.73,15847.0,91.8053,91.9275,91.7865,91.8805,15847.0
2022-04-14 10:20:00,97.71,97.83,97.7,97.75,13934.0,91.8617,91.9745,91.8523,91.8993,13934.0
2022-04-14 10:30:00,97.77,97.85,97.65,97.72,9746.0,91.9181,91.9933,91.8053,91.8711,9746.0
2022-04-14 10:40:00,97.71,97.83,97.65,97.72,20904.0,91.8617,91.9745,91.8053,91.8711,20904.0
2022-04-14 10:50:00,97.67,97.75,97.59,97.71,33128.0,91.8241,91.8993,91.7489,91.8617,33128.0
2022-04-14 11:00:00,97.69,97.81,97.66,97.81,16419.0,91.8429,91.9557,91.8147,91.9557,16419.0
2022-04-14 11:10:00,97.79,97.86,97.71,97.72,39459.0,91.9369,92.0027,91.8617,91.8711,39459.0
2022-04-14 11:20:00,97.75,97.88,97.68,97.84,13013.0,91.8993,92.0215,91.8335,91.9839,13013.0
2022-04-14 11:30:00,97.84,97.86,97.68,97.69,9559.0,91.9839,92.0027,91.8335,91.8429,9559.0
2022-04-14 11:40:00,97.68,97.69,97.55,97.6,9664.0,91.8335,91.8429,91.7113,91.7583,9664.0
2022-04-14 11:50:00,97.6,97.6,97.53,97.59,45727.0,91.7583,91.7583,91.6925,91.7489,45727.0
2022-04-14 12:00:00,97.58,97.68,97.53,97.67,201172.0,91.7395,91.8335,91.6925,91.8241,201172.0
2022-04-14 12:10:00,97.66,97.68,97.54,97.58,20082.0,91.8147,91.8335,91.7019,91.7395,20082.0
2022-04-14 12:20:00,97.56,97.57,97.46,97.47,45136.0,91.7207,91.7301,91.6267,91.6361,45136.0
2022-04-14 12:30:00,97.45,97.51,97.44,97.44,15411.0,91.6172,91.6737,91.6078,91.6078,15411.0
2022-04-14 12:40:00,97.42,97.43,97.34,97.35,77065.0,91.589,91.5984,91.5138,91.5232,77065.0
2022-04-14 12:50:00,97.35,97.46,97.34,97.45,18594.0,91.5232,91.6267,91.5138,91.6172,18594.0
2022-04-14 13:00:00,97.47,97.5,97.4,97.42,24691.0,91.6361,91.6643,91.5702,91.589,24691.0
2022-04-14 13:10:00,97.42,97.48,97.37,97.4,64557.0,91.589,91.6455,91.542,91.5702,64557.0
2022-04-14 13:20:00,97.4,97.46,97.39,97.45,14746.0,91.5702,91.6267,91.5608,91.6172,14746.0
2022-04-14 13:30:00,97.47,97.57,97.43,97.53,12106.0,91.6361,91.7301,91.5984,91.6925,12106.0
2022-04-14 13:40:00,97.53,97.69,97.52,97.69,21709.0,91.6925,91.8429,91.6831,91.8429,21709.0
2022-04-14 13:50:00,97.68,97.73,97.63,97.73,46674.0,91.8335,91.8805,91.7865,91.8805,46674.0
2022-04-14 14:00:00,97.74,97.83,97.71,97.74,54763.0,91.8899,91.9745,91.8617,91.8899,54763.0
2022-04-14 14:10:00,97.73,97.8,97.69,97.7,31623.0,91.8805,91.9463,91.8429,91.8523,31623.0
2022-04-14 14:20:00,97.69,97.7,97.59,97.68,52079.0,91.8429,91.8523,91.7489,91.8335,52079.0
2022-04-14 14:30:00,97.68,97.72,97.55,97.57,59542.0,91.8335,91.8711,91.7113,91.7301,59542.0
2022-04-14 14:40:00,97.57,97.62,97.56,97.59,31780.0,91.7301,91.7771,91.7207,91.7489,31780.0
2022-04-14 14:50:00,97.59,97.6,97.37,97.38,87411.0,91.7489,91.7583,91.542,91.5514,87411.0
2022-04-14 15:00:00,97.38,97.45,97.32,97.32,54460.0,91.5514,91.6172,91.495,91.495,54460.0
2022-04-14 15:10:00,97.32,97.51,97.31,97.49,57603.0,91.495,91.6737,91.4856,91.6549,57603.0
2022-04-14 15:20:00,97.48,97.51,97.35,97.37,63642.0,91.6455,91.6737,91.5232,91.542,63642.0
2022-04-14 15:30:00,97.37,97.38,97.23,97.24,79569.0,91.542,91.5514,91.4104,91.4198,79569.0
2022-04-14 15:40:00,97.24,97.36,97.22,97.28,76733.0,91.4198,91.5326,91.401,91.4574,76733.0
2022-04-14 15:50:00,97.28,97.28,97.1,97.14,151604.0,91.4574,91.4574,91.2882,91.3258,151604.0
2022-04-18 09:30:00,96.92,97.19,96.89,97.07,36249.0,91.119,91.3728,91.0908,91.26,36249.0
2022-04-18 09:40:00,97.04,97.18,96.95,97.09,28483.0,91.2318,91.3634,91.1472,91.2788,28483.0
2022-04-18 09:50:00,97.11,97.13,96.84,96.91,43914.0,91.2976,91.3164,91.0438,91.1096,43914.0
2022-04-18 10:00:00,96.91,97.06,96.78,96.86,41768.0,91.1096,91.2506,90.9874,91.0626,41768.0
2022-04-18 10:10:00,96.88,97.1,96.85,97.08,32159.0,91.0814,91.2882,91.0532,91.2694,32159.0
2022-04-18 10:20:00,97.1,97.3,97.06,97.17,40193.0,91.2882,91.4762,91.2506,91.354,40193.0
2022-04-18 10:30:00,97.19,97.23,97.15,97.23,28962.0,91.3728,91.4104,91.3352,91.4104,28962.0
2022-04-18 10:40:00,97.23,97.28,97.18,97.23,32905.0,91.4104,91.4574,91.3634,91.4104,32905.0
2022-04-18 10:50:00,97.23,97.24,97.04,97.14,26116.0,91.4104,91.4198,91.2318,91.3258,26116.0
2022-04-18 11:00:00,97.13,97.22,97.09,97.14,20839.0,91.3164,91.401,91.2788,91.3258,20839.0
2022-04-18 11:10:00,97.14,97.16,97.0,97.03,26020.0,91.3258,91.3446,91.1942,91.2224,26020.0
2022-04-18 11:20:00,97.03,97.04,96.83,96.89,16684.0,91.2224,91.2318,91.0344,91.0908,16684.0
2022-04-18 11:30:00,96.88,96.9,96.75,96.77,25449.0,91.0814,91.1002,90.9591,90.9779,25449.0
2022-04-18 11:40:00,96.77,96.8,96.66,96.67,19543.0,90.9779,91.0062,90.8745,90.8839,19543.0
2022-04-18 11:50:00,96.66,96.83,96.66,96.83,17957.0,90.8745,91.0344,90.8745,91.0344,17957.0
2022-04-18 12:00:00,96.83,96.83,96.74,96.75,19866.0,91.0344,91.0344,90.9497,90.9591,19866.0
2022-04-18 12:10:00,96.74,96.75,96.58,96.59,28379.0,90.9497,90.9591,90.7993,90.8087,28379.0
2022-04-18 12:20:00,96.59,96.62,96.55,96.58,26375.0,90.8087,90.8369,90.7711,90.7993,26375.0
2022-04-18 12:30:00,96.57,96.64,96.54,96.62,41632.0,90.7899,90.8557,90.7617,90.8369,41632.0
2022-04-18 12:40:00,96.62,96.72,96.55,96.66,33414.0,90.8369,90.9309,90.7711,90.8745,33414.0
2022-04-18 12:50:00,96.67,96.77,96.66,96.74,8765.0,90.8839,90.9779,90.8745,90.9497,8765.0
2022-04-18 13:00:00,96.76,96.88,96.73,96.87,14639.0,90.9685,91.0814,90.9403,91.072,14639.0
2022-04-18 13:10:00,96.88,96.96,96.77,96.77,23794.0,91.0814,91.1566,90.9779,90.9779,23794.0
2022-04-18 13:20:00,96.78,96.9,96.76,96.9,11882.0,90.9874,91.1002,90.9685,91.1002,11882.0
2022-04-18 13:30:00,96.89,97.22,96.88,97.21,27553.0,91.0908,91.401,91.0814,91.3916,27553.0
2022-04-18 13:40:00,97.22,97.31,97.2,97.3,21013.0,91.401,91.4856,91.3822,91.4762,21013.0
2022-04-18 13:50:00,97.29,97.39,97.24,97.28,47207.0,91.4668,91.5608,91.4198,91.4574,47207.0
2022-04-18 14:00:00,97.28,97.34,97.22,97.24,38498.0,91.4574,91.5138,91.401,91.4198,38498.0
2022-04-18 14:10:00,97.24,97.33,97.1,97.17,60166.0,91.4198,91.5044,91.2882,91.354,60166.0
2022-04-18 14:20:00,97.17,97.38,97.15,97.23,48942.0,91.354,91.5514,91.3352,91.4104,48942.0
2022-04-18 14:30:00,97.23,97.34,97.23,97.26,39474.0,91.4104,91.5138,91.4104,91.4386,39474.0
2022-04-18 14:40:00,97.26,97.28,97.12,97.18,18625.0,91.4386,91.4574,91.307,91.3634,18625.0
2022-04-18 14:50:00,97.16,97.24,97.09,97.09,18953.0,91.3446,91.4198,91.2788,91.2788,18953.0
2022-04-18 15:00:00,97.09,97.14,97.0,97.01,16695.0,91.2788,91.3258,91.1942,91.2036,16695.0
2022-04-18 15:10:00,97.03,97.07,96.92,96.92,30602.0,91.2224,91.26,91.119,91.119,30602.0
2022-04-18 15:20:00,96.93,96.96,96.81,96.84,41722.0,91.1284,91.1566,91.0156,91.0438,41722.0
2022-04-18 15:30:00,96.82,96.83,96.6,96.63,61103.0,91.025,91.0344,90.8181,90.8463,61103.0
2022-04-18 15:40:00,96.64,96.72,96.56,96.58,92448.0,90.8557,90.9309,90.7805,90.7993,92448.0
2022-04-18 15:50:00,96.58,96.93,96.54,96.93,147485.0,90.7993,91.1284,90.7617,91.1284,147485.0
2022-04-19 09:30:00,96.64,96.84,96.62,96.65,85344.0,90.8557,91.0438,90.8369,90.8651,85344.0
2022-04-19 09:40:00,96.64,97.03,96.62,96.94,96982.0,90.8557,91.2224,90.8369,91.1378,96982.0
2022-04-19 09:50:00,96.94,97.29,96.89,97.29,43905.0,91.1378,91.4668,91.0908,91.4668,43905.0
2022-04-19 10:00:00,97.32,97.37,97.24,97.37,29813.0,91.495,91.542,91.4198,91.542,29813.0
2022-04-19 10:10:00,97.39,97.51,97.34,97.43,38187.0,91.5608,91.6737,91.5138,91.5984,38187.0
2022-04-19 10:20:00,97.43,97.59,97.4,97.54,136837.0,91.5984,91.7489,91.5702,91.7019,136837.0
2022-04-19 10:30:00,97.57,97.64,97.52,97.62,88620.0,91.7301,91.7959,91.6831,91.7771,88620.0
2022-04-19 10:40:00,97.62,97.75,97.6,97.71,45654.0,91.7771,91.8993,91.7583,91.8617,45654.0
2022-04-19 10:50:00,97.7,97.7,97.59,97.61,71663.0,91.8523,91.8523,91.7489,91.7677,71663.0
2022-04-19 11:00:00,97.6,97.68,97.53,97.64,18742.0,91.7583,91.8335,91.6925,91.7959,18742.0
2022-04-19 11:10:00,97.65,97.72,97.61,97.64,48882.0,91.8053,91.8711,91.7677,91.7959,48882.0
2022-04-19 11:20:00,97.64,97.74,97.61,97.7,50796.0,91.7959,91.8899,91.7677,91.8523,50796.0
2022-04-19 11:30:00,97.7,97.72,97.62,97.72,77739.0,91.8523,91.8711,91.7771,91.8711,77739.0
2022-04-19 11:40:00,97.72,97.73,97.68,97.72,74535.0,91.8711,91.8805,91.8335,91.8711,74535.0
2022-04-19 11:50:00,97.72,97.83,97.72,97.73,62920.0,91.8711,91.9745,91.8711,91.8805,62920.0
2022-04-19 12:00:00,97.73,97.75,97.67,97.75,61325.0,91.8805,91.8993,91.8241,91.8993,61325.0
2022-04-19 12:10:00,97.74,97.75,97.69,97.73,51192.0,91.8899,91.8993,91.8429,91.8805,51192.0
2022-04-19 12:20:00,97.73,97.77,97.68,97.7,68153.0,91.8805,91.9181,91.8335,91.8523,68153.0
2022-04-19 12:30:00,97.71,97.73,97.61,97.62,155743.0,91.8617,91.8805,91.7677,91.7771,155743.0
2022-04-19 12:40:00,97.63,97.67,97.61,97.66,64186.0,91.7865,91.8241,91.7677,91.8147,64186.0
2022-04-19 12:50:00,97.65,97.72,97.64,97.66,64265.0,91.8053,91.8711,91.7959,91.8147,64265.0
2022-04-19 13:00:00,97.67,97.73,97.66,97.66,83226.0,91.8241,91.8805,91.8147,91.8147,83226.0
2022-04-19 13:10:00,97.67,97.7,97.64,97.69,57094.0,91.8241,91.8523,91.7959,91.8429,57094.0
2022-04-19 13:20:00,97.69,97.72,97.54,97.55,126069.0,91.8429,91.8711,91.7019,91.7113,126069.0
2022-04-19 13:30:00,97.55,97.65,97.55,97.64,59514.0,91.7113,91.8053,91.7113,91.7959,59514.0
2022-04-19 13:40:00,97.64,97.66,97.57,97.66,98803.0,91.7959,91.8147,91.7301,91.8147,98803.0
2022-04-19 13:50:00,97.67,97.75,97.67,97.71,60495.0,91.8241,91.8993,91.8241,91.8617,60495.0
2022-04-19 14:00:00,97.7,97.72,97.64,97.66,121449.0,91.8523,91.8711,91.7959,91.8147,121449.0
2022-04-19 14:10:00,97.66,97.66,97.51,97.52,204920.0,91.8147,91.8147,91.6737,91.6831,204920.0
2022-04-19 14:20:00,97.52,97.6,97.5,97.6,93820.0,91.6831,91.7583,91.6643,91.7583,93820.0
2022-04-19 14:30:00,97.59,97.66,97.55,97.66,74493.0,91.7489,91.8147,91.7113,91.8147,74493.0
2022-04-19 14:40:00,97.65,97.69,97.64,97.68,79734.0,91.8053,91.8429,91.7959,91.8335,79734.0
2022-04-19 14:50:00,97.68,97.73,97.64,97.72,100025.0,91.8335,91.8805,91.7959,91.8711,100025.0
2022-04-19 15:00:00,97.72,97.79,97.67,97.78,50740.0,91.8711,91.9369,91.8241,91.9275,50740.0
2022-04-19 15:10:00,97.78,97.98,97.76,97.95,137791.0,91.9275,92.1155,91.9087,92.0873,137791.0
2022-04-19 15:20:00,97.95,98.0,97.91,97.94,88404.0,92.0873,92.1343,92.0497,92.0779,88404.0
2022-04-19 15:30:00,97.94,98.07,97.94,98.05,113773.0,92.0779,92.2001,92.0779,92.1813,113773.0
2022-04-19 15:40:00,98.03,98.04,97.86,97.93,136990.0,92.1625,92.1719,92.0027,92.0685,136990.0
2022-04-19 15:50:00,97.93,98.12,97.85,98.01,399199.0,92.0685,92.2471,91.9933,92.1437,399199.0
2022-04-20 09:30:00,98.55,98.57,98.36,98.46,155474.0,92.6514,92.6702,92.4728,92.5668,155474.0
2022-04-20 09:40:00,98.43,98.43,98.09,98.13,103574.0,92.5386,92.5386,92.2189,92.2565,103574.0
2022-04-20 09:50:00,98.1,98.19,97.99,98.09,39617.0,92.2283,92.313,92.1249,92.2189,39617.0
2022-04-20 10:00:00,98.07,98.19,97.99,98.08,40775.0,92.2001,92.313,92.1249,92.2095,40775.0
2022-04-20 10:10:00,98.1,98.25,98.09,98.2,119812.0,92.2283,92.3694,92.2189,92.3224,119812.0
2022-04-20 10:20:00,98.25,98.31,98.14,98.25,45720.0,92.3694,92.4258,92.2659,92.3694,45720.0
2022-04-20 10:30:00,98.25,98.39,98.17,98.36,19259.0,92.3694,92.501,92.2942,92.4728,19259.0
2022-04-20 10:40:00,98.39,98.45,98.36,98.41,23075.0,92.501,92.5574,92.4728,92.5198,23075.0
2022-04-20 10:50:00,98.4,98.53,98.39,98.47,17632.0,92.5104,92.6326,92.501,92.5762,17632.0
2022-04-20 11:00:00,98.48,98.48,98.29,98.3,73507.0,92.5856,92.5856,92.407,92.4164,73507.0
2022-04-20 11:10:00,98.29,98.29,98.14,98.15,9056.0,92.407,92.407,92.2659,92.2754,9056.0
2022-04-20 11:20:00,98.16,98.22,98.13,98.21,9293.0,92.2848,92.3412,92.2565,92.3318,9293.0
2022-04-20 11:30:00,98.22,98.34,98.19,98.34,10470.0,92.3412,92.454,92.313,92.454,10470.0
2022-04-20 11:40:00,98.3,98.39,98.28,98.29,10737.0,92.4164,92.501,92.3976,92.407,10737.0
2022-04-20 11:50:00,98.29,98.32,98.19,98.27,12183.0,92.407,92.4352,92.313,92.3882,12183.0
2022-04-20 12:00:00,98.29,98.33,98.17,98.21,9553.0,92.407,92.4446,92.2942,92.3318,9553.0
2022-04-20 12:10:00,98.22,98.22,98.09,98.15,17859.0,92.3412,92.3412,92.2189,92.2754,17859.0
2022-04-20 12:20:00,98.14,98.15,98.06,98.12,12407.0,92.2659,92.2754,92.1907,92.2471,12407.0
2022-04-20 12:30:00,98.12,98.32,98.12,98.29,11413.0,92.2471,92.4352,92.2471,92.407,11413.0
2022-04-20 12:40:00,98.3,98.35,98.26,98.33,8034.0,92.4164,92.4634,92.3788,92.4446,8034.0
2022-04-20 12:50:00,98.33,98.41,98.31,98.34,13029.0,92.4446,92.5198,92.4258,92.454,13029.0
2022-04-20 13:00:00,98.33,98.42,98.28,98.32,91651.0,92.4446,92.5292,92.3976,92.4352,91651.0
2022-04-20 13:10:00,98.31,98.45,98.29,98.32,38326.0,92.4258,92.5574,92.407,92.4352,38326.0
2022-04-20 13:20:00,98.32,98.36,98.31,98.32,15714.0,92.4352,92.4728,92.4258,92.4352,15714.0
2022-04-20 13:30:00,98.32,98.37,98.29,98.36,18075.0,92.4352,92.4822,92.407,92.4728,18075.0
2022-04-20 13:40:00,98.34,98.51,98.34,98.4,22563.0,92.454,92.6138,92.454,92.5104,22563.0
2022-04-20 13:50:00,98.39,98.4,98.33,98.4,8627.0,92.501,92.5104,92.4446,92.5104,8627.0
2022-04-20 14:00:00,98.39,98.46,98.36,98.39,118253.0,92.501,92.5668,92.4728,92.501,118253.0
2022-04-20 14:10:00,98.38,98.41,98.2,98.22,16705.0,92.4916,92.5198,92.3224,92.3412,16705.0
2022-04-20 14:20:00,98.2,98.23,98.15,98.15,16514.0,92.3224,92.3506,92.2754,92.2754,16514.0
2022-04-20 14:30:00,98.13,98.17,98.0,98.02,19670.0,92.2565,92.2942,92.1343,92.1531,19670.0
2022-04-20 14:40:00,98.0,98.08,97.97,98.04,11159.0,92.1343,92.2095,92.1061,92.1719,11159.0
2022-04-20 14:50:00,98.03,98.03,97.78,97.88,45835.0,92.1625,92.1625,91.9275,92.0215,45835.0
2022-04-20 15:00:00,97.89,98.03,97.88,97.99,62041.0,92.0309,92.1625,92.0215,92.1249,62041.0
2022-04-20 15:10:00,98.02,98.16,97.98,98.11,55177.0,92.1531,92.2848,92.1155,92.2377,55177.0
2022-04-20 15:20:00,98.12,98.24,98.08,98.16,38687.0,92.2471,92.36,92.2095,92.2848,38687.0
2022-04-20 15:30:00,98.17,98.18,98.03,98.12,95703.0,92.2942,92.3036,92.1625,92.2471,95703.0
2022-04-20 15:40:00,98.12,98.35,98.11,98.26,100618.0,92.2471,92.4634,92.2377,92.3788,100618.0
2022-04-20 15:50:00,98.26,98.31,97.97,98.01,161526.0,92.3788,92.4258,92.1061,92.1437,161526.0
2022-04-21 09:30:00,98.85,99.07,98.83,98.85,76676.0,92.9335,93.1403,92.9147,92.9335,76676.0
2022-04-21 09:40:00,98.85,98.91,98.81,98.91,41105.0,92.9335,92.9899,92.8958,92.9899,41105.0
2022-04-21 09:50:00,98.91,98.99,98.79,98.79,72406.0,92.9899,93.0651,92.877,92.877,72406.0
2022-04-21 10:00:00,98.8,98.8,98.6,98.65,68268.0,92.8864,92.8864,92.6984,92.7454,68268.0
2022-04-21 10:10:00,98.64,98.7,98.57,98.57,33176.0,92.736,92.7924,92.6702,92.6702,33176.0
2022-04-21 10:20:00,98.55,98.68,98.51,98.66,40728.0,92.6514,92.7736,92.6138,92.7548,40728.0
2022-04-21 10:30:00,98.66,98.73,98.57,98.58,29363.0,92.7548,92.8206,92.6702,92.6796,29363.0
2022-04-21 10:40:00,98.6,98.6,98.34,98.34,37688.0,92.6984,92.6984,92.454,92.454,37688.0
2022-04-21 10:50:00,98.35,98.41,98.29,98.35,284860.0,92.4634,92.5198,92.407,92.4634,284860.0
2022-04-21 11:00:00,98.35,98.39,98.27,98.34,119478.0,92.4634,92.501,92.3882,92.454,119478.0
2022-04-21 11:10:00,98.33,98.43,98.26,98.35,61476.0,92.4446,92.5386,92.3788,92.4634,61476.0
2022-04-21 11:20:00,98.34,98.38,98.2,98.27,40110.0,92.454,92.4916,92.3224,92.3882,40110.0
2022-04-21 11:30:00,98.26,98.27,98.08,98.08,106181.0,92.3788,92.3882,92.2095,92.2095,106181.0
2022-04-21 11:40:00,98.08,98.09,97.92,97.96,17996.0,92.2095,92.2189,92.0591,92.0967,17996.0
2022-04-21 11:50:00,97.94,97.99,97.79,97.8,25968.0,92.0779,92.1249,91.9369,91.9463,25968.0
2022-04-21 12:00:00,97.8,97.85,97.68,97.68,44410.0,91.9463,91.9933,91.8335,91.8335,44410.0
2022-04-21 12:10:00,97.69,97.72,97.6,97.69,15018.0,91.8429,91.8711,91.7583,91.8429,15018.0
2022-04-21 12:20:00,97.7,97.72,97.52,97.56,26844.0,91.8523,91.8711,91.6831,91.7207,26844.0
2022-04-21 12:30:00,97.55,97.7,97.54,97.59,26189.0,91.7113,91.8523,91.7019,91.7489,26189.0
2022-04-21 12:40:00,97.59,97.68,97.51,97.52,26675.0,91.7489,91.8335,91.6737,91.6831,26675.0
2022-04-21 12:50:00,97.52,97.52,97.37,97.4,128405.0,91.6831,91.6831,91.542,91.5702,128405.0
2022-04-21 13:00:00,97.38,97.41,97.27,97.31,42359.0,91.5514,91.5796,91.448,91.4856,42359.0
2022-04-21 13:10:00,97.3,97.38,97.15,97.17,38735.0,91.4762,91.5514,91.3352,91.354,38735.0
2022-04-21 13:20:00,97.16,97.55,97.16,97.53,80728.0,91.3446,91.7113,91.3446,91.6925,80728.0
2022-04-21 13:30:00,97.53,97.59,97.29,97.34,28198.0,91.6925,91.7489,91.4668,91.5138,28198.0
2022-04-21 13:40:00,97.32,97.5,97.23,97.39,40250.0,91.495,91.6643,91.4104,91.5608,40250.0
2022-04-21 13:50:00,97.38,97.4,97.2,97.22,44304.0,91.5514,91.5702,91.3822,91.401,44304.0
2022-04-21 14:00:00,97.21,97.21,96.98,97.04,35906.0,91.3916,91.3916,91.1754,91.2318,35906.0
2022-04-21 14:10:00,97.03,97.06,96.94,96.99,27572.0,91.2224,91.2506,91.1378,91.1848,27572.0
2022-04-21 14:20:00,97.01,97.11,96.96,97.02,31717.0,91.2036,91.2976,91.1566,91.213,31717.0
2022-04-21 14:30:00,97.01,97.26,96.93,97.04,43409.0,91.2036,91.4386,91.1284,91.2318,43409.0
2022-04-21 14:40:00,97.05,97.07,96.78,96.78,131058.0,91.2412,91.26,90.9874,90.9874,131058.0
2022-04-21 14:50:00,96.8,96.82,96.67,96.74,112878.0,91.0062,91.025,90.8839,90.9497,112878.0
2022-04-21 15:00:00,96.71,96.71,96.53,96.54,70898.0,90.9215,90.9215,90.7523,90.7617,70898.0
2022-04-21 15:10:00,96.53,96.65,96.49,96.59,69550.0,90.7523,90.8651,90.7147,90.8087,69550.0
2022-04-21 15:20:00,96.59,96.84,96.53,96.79,114259.0,90.8087,91.0438,90.7523,90.9968,114259.0
2022-04-21 15:30:00,96.79,96.8,96.44,96.52,111347.0,90.9968,91.0062,90.6677,90.7429,111347.0
2022-04-21 15:40:00,96.53,96.65,96.37,96.37,156483.0,90.7523,90.8651,90.6019,90.6019,156483.0
2022-04-21 15:50:00,96.37,96.7,96.37,96.54,375273.0,90.6019,90.9121,90.6019,90.7617,375273.0
2022-04-22 09:30:00,96.4,96.43,96.06,96.06,101474.0,90.6301,90.6583,90.3104,90.3104,101474.0
2022-04-22 09:40:00,96.06,96.08,95.82,96.07,152050.0,90.3104,90.3292,90.0848,90.3198,152050.0
2022-04-22 09:50:00,96.05,96.18,95.89,95.91,69206.0,90.301,90.4233,90.1506,90.1694,69206.0
2022-04-22 10:00:00,95.93,96.29,95.9,96.23,132766.0,90.1882,90.5267,90.16,90.4703,132766.0
2022-04-22 10:10:00,96.21,96.21,95.86,95.86,41618.0,90.4515,90.4515,90.1224,90.1224,41618.0
2022-04-22 10:20:00,95.84,95.84,95.66,95.69,26940.0,90.1036,90.1036,89.9344,89.9626,26940.0
2022-04-22 10:30:00,95.69,95.9,95.65,95.67,160830.0,89.9626,90.16,89.925,89.9438,160830.0
2022-04-22 10:40:00,95.66,95.72,95.54,95.63,59824.0,89.9344,89.9908,89.8216,89.9062,59824.0
2022-04-22 10:50:00,95.62,95.64,95.5,95.54,44847.0,89.8968,89.9156,89.784,89.8216,44847.0
2022-04-22 11:00:00,95.53,95.74,95.45,95.72,55807.0,89.8122,90.0096,89.737,89.9908,55807.0
2022-04-22 11:10:00,95.72,95.72,95.55,95.62,21977.0,89.9908,89.9908,89.831,89.8968,21977.0
2022-04-22 11:20:00,95.6,95.7,95.53,95.56,15832.0,89.878,89.972,89.8122,89.8404,15832.0
2022-04-22 11:30:00,95.56,95.6,95.37,95.38,34579.0,89.8404,89.878,89.6617,89.6711,34579.0
2022-04-22 11:40:00,95.38,95.4,95.21,95.24,37084.0,89.6711,89.6899,89.5113,89.5395,37084.0
2022-04-22 11:50:00,95.23,95.27,95.13,95.14,14570.0,89.5301,89.5677,89.4361,89.4455,14570.0
2022-04-22 12:00:00,95.13,95.18,95.08,95.08,43439.0,89.4361,89.4831,89.3891,89.3891,43439.0
2022-04-22 12:10:00,95.08,95.15,95.05,95.12,41342.0,89.3891,89.4549,89.3609,89.4267,41342.0
2022-04-22 12:20:00,95.12,95.26,95.11,95.18,22134.0,89.4267,89.5583,89.4173,89.4831,22134.0
2022-04-22 12:30:00,95.17,95.37,95.17,95.26,32018.0,89.4737,89.6617,89.4737,89.5583,32018.0
2022-04-22 12:40:00,95.28,95.28,95.2,95.25,15426.0,89.5771,89.5771,89.5019,89.5489,15426.0
2022-04-22 12:50:00,95.24,95.24,95.07,95.08,36127.0,89.5395,89.5395,89.3797,89.3891,36127.0
2022-04-22 13:00:00,95.07,95.1,94.99,95.06,41809.0,89.3797,89.4079,89.3045,89.3703,41809.0
2022-04-22 13:10:00,95.04,95.15,95.04,95.09,26997.0,89.3515,89.4549,89.3515,89.3985,26997.0
2022-04-22 13:20:00,95.09,95.09,94.93,95.03,33964.0,89.3985,89.3985,89.2481,89.3421,33964.0
2022-04-22 13:30:00,95.02,95.04,94.95,94.95,17840.0,89.3327,89.3515,89.2669,89.2669,17840.0
2022-04-22 13:40:00,94.93,95.02,94.88,94.96,27779.0,89.2481,89.3327,89.2011,89.2763,27779.0
2022-04-22 13:50:00,94.95,94.95,94.81,94.81,15091.0,89.2669,89.2669,89.1353,89.1353,15091.0
2022-04-22 14:00:00,94.8,94.82,94.74,94.76,39366.0,89.1259,89.1447,89.0695,89.0883,39366.0
2022-04-22 14:10:00,94.75,95.01,94.74,94.99,23619.0,89.0789,89.3233,89.0695,89.3045,23619.0
2022-04-22 14:20:00,94.99,95.05,94.83,94.84,24462.0,89.3045,89.3609,89.1541,89.1635,24462.0
2022-04-22 14:30:00,94.87,94.88,94.67,94.7,14554.0,89.1917,89.2011,89.0036,89.0318,14554.0
2022-04-22 14:40:00,94.69,94.77,94.65,94.67,19193.0,89.0224,89.0977,88.9848,89.0036,19193.0
2022-04-22 14:50:00,94.67,94.68,94.47,94.58,22783.0,89.0036,89.013,88.8156,88.919,22783.0
2022-04-22 15:00:00,94.59,94.61,94.47,94.52,26092.0,88.9284,88.9472,88.8156,88.8626,26092.0
2022-04-22 15:10:00,94.54,94.94,94.46,94.9,55602.0,88.8814,89.2575,88.8062,89.2199,55602.0
2022-04-22 15:20:00,94.9,94.93,94.73,94.8,38555.0,89.2199,89.2481,89.0601,89.1259,38555.0
2022-04-22 15:30:00,94.8,95.15,94.8,95.03,93811.0,89.1259,89.4549,89.1259,89.3421,93811.0
2022-04-22 15:40:00,95.03,95.12,94.6,94.61,138751.0,89.3421,89.4267,88.9378,88.9472,138751.0
2022-04-22 15:50:00,94.61,94.62,94.28,94.37,141557.0,88.9472,88.9566,88.637,88.7216,141557.0
2022-04-25 09:30:00,93.62,93.68,93.27,93.46,178241.0,88.0165,88.0729,87.6874,87.8661,178241.0
2022-04-25 09:40:00,93.44,93.57,93.22,93.43,83882.0,87.8473,87.9695,87.6404,87.8379,83882.0
2022-04-25 09:50:00,93.42,93.61,93.07,93.08,97312.0,87.8285,88.0071,87.4994,87.5088,97312.0
2022-04-25 10:00:00,93.08,93.31,93.01,93.22,74045.0,87.5088,87.725,87.443,87.6404,74045.0
2022-04-25 10:10:00,93.22,93.33,93.08,93.22,58370.0,87.6404,87.7438,87.5088,87.6404,58370.0
2022-04-25 10:20:00,93.25,93.53,93.04,93.49,59632.0,87.6686,87.9319,87.4712,87.8943,59632.0
2022-04-25 10:30:00,93.47,93.82,93.47,93.55,51948.0,87.8755,88.2045,87.8755,87.9507,51948.0
2022-04-25 10:40:00,93.55,93.59,93.36,93.59,37245.0,87.9507,87.9883,87.7721,87.9883,37245.0
2022-04-25 10:50:00,93.58,93.58,93.05,93.06,94020.0,87.9789,87.9789,87.4806,87.49,94020.0
2022-04-25 11:00:00,93.07,93.17,93.02,93.06,43352.0,87.4994,87.5934,87.4524,87.49,43352.0
2022-04-25 11:10:00,93.05,93.27,92.94,93.11,56569.0,87.4806,87.6874,87.3772,87.537,56569.0
2022-04-25 11:20:00,93.1,93.38,93.04,93.1,58227.0,87.5276,87.7909,87.4712,87.5276,58227.0
2022-04-25 11:30:00,93.1,93.28,92.91,93.04,71839.0,87.5276,87.6968,87.349,87.4712,71839.0
2022-04-25 11:40:00,93.06,93.07,92.77,92.77,68455.0,87.49,87.4994,87.2174,87.2174,68455.0
2022-04-25 11:50:00,92.77,92.95,92.75,92.92,45937.0,87.2174,87.3866,87.1986,87.3584,45937.0
2022-04-25 12:00:00,92.93,93.28,92.81,93.18,104306.0,87.3678,87.6968,87.255,87.6028,104306.0
2022-04-25 12:10:00,93.18,93.35,93.12,93.15,44864.0,87.6028,87.7626,87.5464,87.5746,44864.0
2022-04-25 12:20:00,93.18,93.48,93.18,93.28,188474.0,87.6028,87.8849,87.6028,87.6968,188474.0
2022-04-25 12:30:00,93.28,93.53,93.23,93.39,51156.0,87.6968,87.9319,87.6498,87.8003,51156.0
2022-04-25 12:40:00,93.38,93.58,93.29,93.55,58778.0,87.7909,87.9789,87.7062,87.9507,58778.0
2022-04-25 12:50:00,93.56,93.59,93.28,93.36,39346.0,87.9601,87.9883,87.6968,87.7721,39346.0
2022-04-25 13:00:00,93.37,93.44,93.15,93.41,214644.0,87.7815,87.8473,87.5746,87.8191,214644.0
2022-04-25 13:10:00,93.44,93.68,93.39,93.56,62330.0,87.8473,88.0729,87.8003,87.9601,62330.0
2022-04-25 13:20:00,93.58,93.65,93.42,93.53,28273.0,87.9789,88.0447,87.8285,87.9319,28273.0
2022-04-25 13:30:00,93.56,93.68,93.35,93.4,48506.0,87.9601,88.0729,87.7626,87.8097,48506.0
2022-04-25 13:40:00,93.4,93.6,93.4,93.54,38277.0,87.8097,87.9977,87.8097,87.9413,38277.0
2022-04-25 13:50:00,93.55,93.6,93.37,93.42,26340.0,87.9507,87.9977,87.7815,87.8285,26340.0
2022-04-25 14:00:00,93.47,93.65,93.31,93.62,44136.0,87.8755,88.0447,87.725,88.0165,44136.0
2022-04-25 14:10:00,93.64,93.79,93.48,93.74,39915.0,88.0353,88.1763,87.8849,88.1293,39915.0
2022-04-25 14:20:00,93.75,94.04,93.71,94.03,86643.0,88.1387,88.4114,88.1011,88.4019,86643.0
2022-04-25 14:30:00,94.03,94.08,93.95,93.96,43366.0,88.4019,88.449,88.3267,88.3361,43366.0
2022-04-25 14:40:00,93.94,94.18,93.88,94.17,58376.0,88.3173,88.543,88.2609,88.5336,58376.0
2022-04-25 14:50:00,94.16,94.26,93.99,93.99,54655.0,88.5242,88.6182,88.3643,88.3643,54655.0
2022-04-25 15:00:00,93.98,94.0,93.68,93.77,56026.0,88.3549,88.3737,88.0729,88.1575,56026.0
2022-04-25 15:10:00,93.77,94.11,93.76,94.09,93316.0,88.1575,88.4772,88.1481,88.4584,93316.0
2022-04-25 15:20:00,94.12,94.36,94.11,94.35,76281.0,88.4866,88.7122,88.4772,88.7028,76281.0
2022-04-25 15:30:00,94.32,94.49,94.28,94.46,118177.0,88.6746,88.8344,88.637,88.8062,118177.0
2022-04-25 15:40:00,94.48,94.57,94.29,94.39,144335.0,88.825,88.9096,88.6464,88.7404,144335.0
2022-04-25 15:50:00,94.39,94.56,94.3,94.54,176521.0,88.7404,88.9002,88.6558,88.8814,176521.0
2022-04-26 09:30:00,93.91,93.92,93.73,93.77,93491.0,88.2891,88.2985,88.1199,88.1575,93491.0
2022-04-26 09:40:00,93.75,93.81,93.56,93.58,54912.0,88.1387,88.1951,87.9601,87.9789,54912.0
2022-04-26 09:50:00,93.57,93.61,93.42,93.49,32524.0,87.9695,88.0071,87.8285,87.8943,32524.0
2022-04-26 10:00:00,93.48,93.62,93.39,93.59,63880.0,87.8849,88.0165,87.8003,87.9883,63880.0
2022-04-26 10:10:00,93.58,93.61,93.13,93.16,36690.0,87.9789,88.0071,87.5558,87.584,36690.0
2022-04-26 10:20:00,93.15,93.22,93.02,93.22,141715.0,87.5746,87.6404,87.4524,87.6404,141715.0
2022-04-26 10:30:00,93.22,93.23,92.9,92.94,78992.0,87.6404,87.6498,87.3396,87.3772,78992.0
2022-04-26 10:40:00,92.97,93.0,92.8,92.99,116692.0,87.4054,87.4336,87.2456,87.4242,116692.0
2022-04-26 10:50:00,92.98,93.03,92.83,92.84,56464.0,87.4148,87.4618,87.2738,87.2832,56464.0
2022-04-26 11:00:00,92.83,92.83,92.66,92.76,86062.0,87.2738,87.2738,87.1139,87.208,86062.0
2022-04-26 11:10:00,92.74,92.85,92.66,92.66,46305.0,87.1892,87.2926,87.1139,87.1139,46305.0
2022-04-26 11:20:00,92.67,92.91,92.65,92.78,60540.0,87.1233,87.349,87.1045,87.2268,60540.0
2022-04-26 11:30:00,92.77,92.89,92.6,92.71,75805.0,87.2174,87.3302,87.0575,87.161,75805.0
2022-04-26 11:40:00,92.7,92.76,92.55,92.71,52569.0,87.1516,87.208,87.0105,87.161,52569.0
2022-04-26 11:50:00,92.71,92.76,92.5,92.51,61898.0,87.161,87.208,86.9635,86.9729,61898.0
2022-04-26 12:00:00,92.5,92.71,92.5,92.71,50737.0,86.9635,87.161,86.9635,87.161,50737.0
2022-04-26 12:10:00,92.72,92.83,92.65,92.8,45108.0,87.1704,87.2738,87.1045,87.2456,45108.0
2022-04-26 12:20:00,92.82,93.06,92.82,93.03,62149.0,87.2644,87.49,87.2644,87.4618,62149.0
2022-04-26 12:30:00,93.02,93.05,92.81,92.82,68646.0,87.4524,87.4806,87.255,87.2644,68646.0
2022-04-26 12:40:00,92.83,92.88,92.77,92.8,15123.0,87.2738,87.3208,87.2174,87.2456,15123.0
2022-04-26 12:50:00,92.81,93.12,92.8,93.1,61299.0,87.255,87.5464,87.2456,87.5276,61299.0
2022-04-26 13:00:00,93.1,93.11,92.74,92.76,83537.0,87.5276,87.537,87.1892,87.208,83537.0
2022-04-26 13:10:00,92.75,92.79,92.55,92.55,23888.0,87.1986,87.2362,87.0105,87.0105,23888.0
2022-04-26 13:20:00,92.56,92.58,92.45,92.49,46320.0,87.0199,87.0387,86.9165,86.9541,46320.0
2022-04-26 13:30:00,92.47,92.55,92.4,92.53,48545.0,86.9353,87.0105,86.8695,86.9917,48545.0
2022-04-26 13:40:00,92.52,92.74,92.52,92.58,67694.0,86.9823,87.1892,86.9823,87.0387,67694.0
2022-04-26 13:50:00,92.61,92.61,92.47,92.52,239986.0,87.0669,87.0669,86.9353,86.9823,239986.0
2022-04-26 14:00:00,92.52,92.58,92.43,92.5,94960.0,86.9823,87.0387,86.8977,86.9635,94960.0
2022-04-26 14:10:00,92.5,92.72,92.5,92.58,58780.0,86.9635,87.1704,86.9635,87.0387,58780.0
2022-04-26 14:20:00,92.58,92.8,92.58,92.73,23535.0,87.0387,87.2456,87.0387,87.1798,23535.0
2022-04-26 14:30:00,92.72,92.81,92.61,92.74,53127.0,87.1704,87.255,87.0669,87.1892,53127.0
2022-04-26 14:40:00,92.72,92.72,92.48,92.54,24877.0,87.1704,87.1704,86.9447,87.0011,24877.0
2022-04-26 14:50:00,92.52,92.79,92.52,92.79,15806.0,86.9823,87.2362,86.9823,87.2362,15806.0
2022-04-26 15:00:00,92.79,92.85,92.5,92.53,25173.0,87.2362,87.2926,86.9635,86.9917,25173.0
2022-04-26 15:10:00,92.52,92.58,92.17,92.19,82590.0,86.9823,87.0387,86.6533,86.6721,82590.0
2022-04-26 15:20:00,92.21,92.32,92.19,92.22,71569.0,86.6909,86.7943,86.6721,86.7003,71569.0
2022-04-26 15:30:00,92.21,92.26,92.05,92.23,124988.0,86.6909,86.7379,86.5405,86.7097,124988.0
2022-04-26 15:40:00,92.26,92.28,92.05,92.11,84253.0,86.7379,86.7567,86.5405,86.5969,84253.0
2022-04-26 15:50:00,92.09,92.24,91.91,91.91,177261.0,86.5781,86.7191,86.4088,86.4088,177261.0
2022-04-27 09:30:00,92.21,92.48,92.19,92.44,48571.0,86.6909,86.9447,86.6721,86.9071,48571.0
2022-04-27 09:40:00,92.46,93.04,92.42,92.98,60217.0,86.9259,87.4712,86.8883,87.4148,60217.0
2022-04-27 09:50:00,93.01,93.1,92.79,92.87,78131.0,87.443,87.5276,87.2362,87.3114,78131.0
2022-04-27 10:00:00,92.88,93.04,92.48,92.54,80794.0,87.3208,87.4712,86.9447,87.0011,80794.0
2022-04-27 10:10:00,92.53,92.55,91.93,92.04,31633.0,86.9917,87.0105,86.4276,86.5311,31633.0
2022-04-27 10:20:00,92.0,92.22,91.87,91.87,101259.0,86.4935,86.7003,86.3712,86.3712,101259.0
2022-04-27 10:30:00,91.87,92.21,91.72,92.16,170929.0,86.3712,86.6909,86.2302,86.6439,170929.0
2022-04-27 10:40:00,92.17,92.44,92.14,92.38,56366.0,86.6533,86.9071,86.6251,86.8507,56366.0
2022-04-27 10:50:00,92.46,92.46,92.21,92.22,53406.0,86.9259,86.9259,86.6909,86.7003,53406.0
2022-04-27 11:00:00,92.22,92.57,92.21,92.26,75759.0,86.7003,87.0293,86.6909,86.7379,75759.0
2022-04-27 11:10:00,92.26,92.49,92.15,92.47,72292.0,86.7379,86.9541,86.6345,86.9353,72292.0
2022-04-27 11:20:00,92.46,92.57,92.27,92.54,63767.0,86.9259,87.0293,86.7473,87.0011,63767.0
2022-04-27 11:30:00,92.57,92.74,92.56,92.66,290501.0,87.0293,87.1892,87.0199,87.1139,290501.0
2022-04-27 11:40:00,92.65,92.78,92.57,92.61,58474.0,87.1045,87.2268,87.0293,87.0669,58474.0
2022-04-27 11:50:00,92.61,92.64,92.4,92.51,18800.0,87.0669,87.0951,86.8695,86.9729,18800.0
2022-04-27 12:00:00,92.53,92.76,92.39,92.73,101397.0,86.9917,87.208,86.8601,87.1798,101397.0
2022-04-27 12:10:00,92.73,92.76,92.61,92.65,22592.0,87.1798,87.208,87.0669,87.1045,22592.0
2022-04-27 12:20:00,92.68,93.09,92.64,93.08,49829.0,87.1328,87.5182,87.0951,87.5088,49829.0
2022-04-27 12:30:00,93.09,93.15,92.94,93.03,47842.0,87.5182,87.5746,87.3772,87.4618,47842.0
2022-04-27 12:40:00,93.03,93.21,93.0,93.03,54279.0,87.4618,87.631,87.4336,87.4618,54279.0
2022-04-27 12:50:00,93.03,93.07,92.98,93.04,35327.0,87.4618,87.4994,87.4148,87.4712,35327.0
2022-04-27 13:00:00,93.05,93.11,92.68,92.82,94685.0,87.4806,87.537,87.1328,87.2644,94685.0
2022-04-27 13:10:00,92.85,92.9,92.71,92.77,30160.0,87.2926,87.3396,87.161,87.2174,30160.0
2022-04-27 13:20:00,92.77,92.98,92.61,92.92,30859.0,87.2174,87.4148,87.0669,87.3584,30859.0
2022-04-27 13:30:00,93.0,93.07,92.83,92.83,39423.0,87.4336,87.4994,87.2738,87.2738,39423.0
2022-04-27 13:40:00,92.83,93.0,92.79,92.97,23367.0,87.2738,87.4336,87.2362,87.4054,23367.0
2022-04-27 13:50:00,92.99,93.1,92.97,93.05,21007.0,87.4242,87.5276,87.4054,87.4806,21007.0
2022-04-27 14:00:00,93.06,93.07,92.94,92.97,34494.0,87.49,87.4994,87.3772,87.4054,34494.0
2022-04-27 14:10:00,92.98,93.05,92.8,92.84,25202.0,87.4148,87.4806,87.2456,87.2832,25202.0
2022-04-27 14:20:00,92.92,92.93,92.76,92.79,25810.0,87.3584,87.3678,87.208,87.2362,25810.0
2022-04-27 14:30:00,92.77,92.9,92.6,92.82,30601.0,87.2174,87.3396,87.0575,87.2644,30601.0
2022-04-27 14:40:00,92.85,93.02,92.81,92.85,50738.0,87.2926,87.4524,87.255,87.2926,50738.0
2022-04-27 14:50:00,92.86,92.87,92.41,92.49,41454.0,87.302,87.3114,86.8789,86.9541,41454.0
2022-04-27 15:00:00,92.46,92.53,92.32,92.38,64554.0,86.9259,86.9917,86.7943,86.8507,64554.0
2022-04-27 15:10:00,92.36,92.52,92.28,92.35,53669.0,86.8319,86.9823,86.7567,86.8225,53669.0
2022-04-27 15:20:00,92.34,92.45,92.21,92.39,54359.0,86.8131,86.9165,86.6909,86.8601,54359.0
2022-04-27 15:30:00,92.36,92.46,92.2,92.25,62763.0,86.8319,86.9259,86.6815,86.7285,62763.0
2022-04-27 15:40:00,92.25,92.52,92.2,92.28,203049.0,86.7285,86.9823,86.6815,86.7567,203049.0
2022-04-27 15:50:00,92.29,92.36,92.1,92.22,659754.0,86.7661,86.8319,86.5875,86.7003,659754.0
2022-04-28 09:30:00,93.16,93.25,92.87,92.89,97635.0,87.584,87.6686,87.3114,87.3302,97635.0
2022-04-28 09:40:00,92.87,93.01,92.67,92.72,71581.0,87.3114,87.443,87.1233,87.1704,71581.0
2022-04-28 09:50:00,92.73,92.86,92.64,92.76,32555.0,87.1798,87.302,87.0951,87.208,32555.0
2022-04-28 10:00:00,92.76,92.78,92.44,92.6,39309.0,87.208,87.2268,86.9071,87.0575,39309.0
2022-04-28 10:10:00,92.61,92.8,92.46,92.8,33077.0,87.0669,87.2456,86.9259,87.2456,33077.0
2022-04-28 10:20:00,92.79,92.79,92.38,92.39,35155.0,87.2362,87.2362,86.8507,86.8601,35155.0
2022-04-28 10:30:00,92.39,92.42,92.21,92.29,25659.0,86.8601,86.8883,86.6909,86.7661,25659.0
2022-04-28 10:40:00,92.26,92.43,92.19,92.32,23597.0,86.7379,86.8977,86.6721,86.7943,23597.0
2022-04-28 10:50:00,92.33,92.62,92.25,92.58,121832.0,86.8037,87.0763,86.7285,87.0387,121832.0
2022-04-28 11:00:00,92.56,92.87,92.56,92.83,51420.0,87.0199,87.3114,87.0199,87.2738,51420.0
2022-04-28 11:10:00,92.83,92.93,92.79,92.92,81395.0,87.2738,87.3678,87.2362,87.3584,81395.0
2022-04-28 11:20:00,92.94,92.96,92.83,92.89,29894.0,87.3772,87.396,87.2738,87.3302,29894.0
2022-04-28 11:30:00,92.89,92.98,92.78,92.78,40747.0,87.3302,87.4148,87.2268,87.2268,40747.0
2022-04-28 11:40:00,92.78,92.82,92.62,92.71,23490.0,87.2268,87.2644,87.0763,87.161,23490.0
2022-04-28 11:50:00,92.69,92.85,92.66,92.79,20894.0,87.1422,87.2926,87.1139,87.2362,20894.0
2022-04-28 12:00:00,92.82,92.87,92.68,92.76,44889.0,87.2644,87.3114,87.1328,87.208,44889.0
2022-04-28 12:10:00,92.77,93.08,92.77,93.06,31106.0,87.2174,87.5088,87.2174,87.49,31106.0
2022-04-28 12:20:00,93.05,93.27,93.04,93.26,18387.0,87.4806,87.6874,87.4712,87.678,18387.0
2022-04-28 12:30:00,93.3,93.48,93.27,93.47,15449.0,87.7156,87.8849,87.6874,87.8755,15449.0
2022-04-28 12:40:00,93.48,93.82,93.48,93.72,70688.0,87.8849,88.2045,87.8849,88.1105,70688.0
2022-04-28 12:50:00,93.72,93.76,93.6,93.76,68060.0,88.1105,88.1481,87.9977,88.1481,68060.0
2022-04-28 13:00:00,93.76,93.88,93.68,93.84,31930.0,88.1481,88.2609,88.0729,88.2233,31930.0
2022-04-28 13:10:00,93.89,94.05,93.86,93.99,37148.0,88.2703,88.4208,88.2421,88.3643,37148.0
2022-04-28 13:20:00,93.99,94.01,93.86,93.98,31406.0,88.3643,88.3831,88.2421,88.3549,31406.0
2022-04-28 13:30:00,94.0,94.11,93.88,94.09,90971.0,88.3737,88.4772,88.2609,88.4584,90971.0
2022-04-28 13:40:00,94.12,94.13,93.92,94.08,564386.0,88.4866,88.496,88.2985,88.449,564386.0
2022-04-28 13:50:00,94.08,94.09,93.95,94.05,44308.0,88.449,88.4584,88.3267,88.4208,44308.0
2022-04-28 14:00:00,94.06,94.1,93.99,94.05,41902.0,88.4302,88.4678,88.3643,88.4208,41902.0
2022-04-28 14:10:00,94.06,94.13,93.99,94.08,52861.0,88.4302,88.496,88.3643,88.449,52861.0
2022-04-28 14:20:00,94.1,94.17,94.03,94.13,50335.0,88.4678,88.5336,88.4019,88.496,50335.0
2022-04-28 14:30:00,94.13,94.21,94.08,94.17,61688.0,88.496,88.5712,88.449,88.5336,61688.0
2022-04-28 14:40:00,94.18,94.37,94.18,94.37,46708.0,88.543,88.7216,88.543,88.7216,46708.0
2022-04-28 14:50:00,94.37,94.44,94.26,94.36,31935.0,88.7216,88.7874,88.6182,88.7122,31935.0
2022-04-28 15:00:00,94.35,94.45,94.3,94.43,373886.0,88.7028,88.7968,88.6558,88.778,373886.0
2022-04-28 15:10:00,94.43,94.45,94.33,94.45,273042.0,88.778,88.7968,88.684,88.7968,273042.0
2022-04-28 15:20:00,94.45,94.55,94.38,94.38,148844.0,88.7968,88.8908,88.731,88.731,148844.0
2022-04-28 15:30:00,94.38,94.4,94.18,94.25,370863.0,88.731,88.7498,88.543,88.6088,370863.0
2022-04-28 15:40:00,94.24,94.33,94.07,94.16,110827.0,88.5994,88.684,88.4396,88.5242,110827.0
2022-04-28 15:50:00,94.17,94.25,93.98,94.25,161763.0,88.5336,88.6088,88.3549,88.6088,161763.0
2022-04-29 09:30:00,93.99,94.19,93.81,93.95,119723.0,88.3643,88.5524,88.1951,88.3267,119723.0
2022-04-29 09:40:00,93.99,94.09,93.82,93.98,54397.0,88.3643,88.4584,88.2045,88.3549,54397.0
2022-04-29 09:50:00,93.98,94.49,93.91,94.45,150044.0,88.3549,88.8344,88.2891,88.7968,150044.0
2022-04-29 10:00:00,94.45,94.46,94.15,94.25,233274.0,88.7968,88.8062,88.5148,88.6088,233274.0
2022-04-29 10:10:00,94.26,94.31,93.75,93.81,77954.0,88.6182,88.6652,88.1387,88.1951,77954.0
2022-04-29 10:20:00,93.79,93.85,93.51,93.54,201057.0,88.1763,88.2327,87.9131,87.9413,201057.0
2022-04-29 10:30:00,93.53,93.6,93.4,93.52,79841.0,87.9319,87.9977,87.8097,87.9225,79841.0
2022-04-29 10:40:00,93.5,93.55,93.39,93.4,45297.0,87.9037,87.9507,87.8003,87.8097,45297.0
2022-04-29 10:50:00,93.4,93.53,93.32,93.52,32001.0,87.8097,87.9319,87.7344,87.9225,32001.0
2022-04-29 11:00:00,93.51,93.59,93.36,93.41,29645.0,87.9131,87.9883,87.7721,87.8191,29645.0
2022-04-29 11:10:00,93.43,93.47,93.28,93.43,34508.0,87.8379,87.8755,87.6968,87.8379,34508.0
2022-04-29 11:20:00,93.44,93.55,93.36,93.49,92134.0,87.8473,87.9507,87.7721,87.8943,92134.0
2022-04-29 11:30:00,93.47,93.72,93.44,93.56,63387.0,87.8755,88.1105,87.8473,87.9601,63387.0
2022-04-29 11:40:00,93.52,93.76,93.52,93.64,176953.0,87.9225,88.1481,87.9225,88.0353,176953.0
2022-04-29 11:50:00,93.64,93.68,93.45,93.47,26377.0,88.0353,88.0729,87.8567,87.8755,26377.0
2022-04-29 12:00:00,93.44,93.45,93.12,93.14,35249.0,87.8473,87.8567,87.5464,87.5652,35249.0
2022-04-29 12:10:00,93.15,93.22,93.11,93.13,29705.0,87.5746,87.6404,87.537,87.5558,29705.0
2022-04-29 12:20:00,93.15,93.27,93.1,93.13,46292.0,87.5746,87.6874,87.5276,87.5558,46292.0
2022-04-29 12:30:00,93.12,93.15,93.06,93.13,14443.0,87.5464,87.5746,87.49,87.5558,14443.0
2022-04-29 12:40:00,93.12,93.13,92.98,93.03,12264.0,87.5464,87.5558,87.4148,87.4618,12264.0
2022-04-29 12:50:00,93.01,93.01,92.82,92.9,27533.0,87.443,87.443,87.2644,87.3396,27533.0
2022-04-29 13:00:00,92.92,93.09,92.89,92.92,37489.0,87.3584,87.5182,87.3302,87.3584,37489.0
2022-04-29 13:10:00,92.91,93.07,92.9,93.07,14556.0,87.349,87.4994,87.3396,87.4994,14556.0
2022-04-29 13:20:00,93.05,93.27,93.02,93.15,31117.0,87.4806,87.6874,87.4524,87.5746,31117.0
2022-04-29 13:30:00,93.16,93.37,93.16,93.25,49075.0,87.584,87.7815,87.584,87.6686,49075.0
2022-04-29 13:40:00,93.22,93.22,92.97,92.98,12375.0,87.6404,87.6404,87.4054,87.4148,12375.0
2022-04-29 13:50:00,92.98,93.04,92.93,92.95,29024.0,87.4148,87.4712,87.3678,87.3866,29024.0
2022-04-29 14:00:00,92.96,92.97,92.8,92.81,14097.0,87.396,87.4054,87.2456,87.255,14097.0
2022-04-29 14:10:00,92.79,93.01,92.75,92.88,36074.0,87.2362,87.443,87.1986,87.3208,36074.0
2022-04-29 14:20:00,92.84,92.85,92.73,92.77,21883.0,87.2832,87.2926,87.1798,87.2174,21883.0
2022-04-29 14:30:00,92.76,92.82,92.6,92.61,24108.0,87.208,87.2644,87.0575,87.0669,24108.0
2022-04-29 14:40:00,92.6,92.67,92.51,92.51,52407.0,87.0575,87.1233,86.9729,86.9729,52407.0
2022-04-29 14:50:00,92.5,92.6,92.41,92.56,33021.0,86.9635,87.0575,86.8789,87.0199,33021.0
2022-04-29 15:00:00,92.54,92.57,92.35,92.36,33227.0,87.0011,87.0293,86.8225,86.8319,33227.0
2022-04-29 15:10:00,92.36,92.44,92.22,92.43,96358.0,86.8319,86.9071,86.7003,86.8977,96358.0
2022-04-29 15:20:00,92.44,92.44,92.2,92.21,127349.0,86.9071,86.9071,86.6815,86.6909,127349.0
2022-04-29 15:30:00,92.2,92.37,92.16,92.29,261630.0,86.6815,86.8413,86.6439,86.7661,261630.0
2022-04-29 15:40:00,92.27,92.38,91.94,91.95,252527.0,86.7473,86.8507,86.437,86.4464,252527.0
2022-04-29 15:50:00,91.94,91.94,91.65,91.76,241553.0,86.437,86.437,86.1644,86.2678,241553.0
2022-05-02 09:30:00,91.69,91.79,91.08,91.33,353448.0,86.202,86.296,85.6285,85.8636,353448.0
2022-05-02 09:40:00,91.32,91.81,91.1,91.56,151670.0,85.8542,86.3148,85.6473,86.0798,151670.0
2022-05-02 09:50:00,91.56,91.93,91.42,91.71,90084.0,86.0798,86.4276,85.9482,86.2208,90084.0
2022-05-02 10:00:00,91.73,91.89,91.35,91.39,76497.0,86.2396,86.39,85.8824,85.92,76497.0
2022-05-02 10:10:00,91.36,91.64,91.27,91.64,81161.0,85.8918,86.155,85.8071,86.155,81161.0
2022-05-02 10:20:00,91.61,92.12,91.48,92.04,87975.0,86.1268,86.6063,86.0046,86.5311,87975.0
2022-05-02 10:30:00,92.05,92.32,91.99,92.09,59491.0,86.5405,86.7943,86.4841,86.5781,59491.0
2022-05-02 10:40:00,92.1,92.25,91.86,91.91,58972.0,86.5875,86.7285,86.3618,86.4088,58972.0
2022-05-02 10:50:00,91.92,91.92,91.63,91.65,68845.0,86.4182,86.4182,86.1456,86.1644,68845.0
2022-05-02 11:00:00,91.67,91.67,91.34,91.49,71704.0,86.1832,86.1832,85.873,86.014,71704.0
2022-05-02 11:10:00,91.5,91.61,91.2,91.26,84541.0,86.0234,86.1268,85.7413,85.7977,84541.0
2022-05-02 11:20:00,91.25,91.44,91.19,91.28,74437.0,85.7883,85.967,85.7319,85.8165,74437.0
2022-05-02 11:30:00,91.31,91.54,91.17,91.26,109631.0,85.8448,86.061,85.7131,85.7977,109631.0
2022-05-02 11:40:00,91.25,91.45,91.17,91.31,66133.0,85.7883,85.9764,85.7131,85.8448,66133.0
2022-05-02 11:50:00,91.3,91.56,91.28,91.55,99654.0,85.8353,86.0798,85.8165,86.0704,99654.0
2022-05-02 12:00:00,91.54,91.64,91.18,91.33,60910.0,86.061,86.155,85.7225,85.8636,60910.0
2022-05-02 12:10:00,91.34,91.6,91.29,91.6,81553.0,85.873,86.1174,85.8259,86.1174,81553.0
2022-05-02 12:20:00,91.6,91.74,91.42,91.53,75365.0,86.1174,86.249,85.9482,86.0516,75365.0
2022-05-02 12:30:00,91.55,91.67,91.39,91.4,77284.0,86.0704,86.1832,85.92,85.9294,77284.0
2022-05-02 12:40:00,91.39,91.48,91.25,91.31,64451.0,85.92,86.0046,85.7883,85.8448,64451.0
2022-05-02 12:50:00,91.29,91.31,90.96,91.03,88688.0,85.8259,85.8448,85.5157,85.5815,88688.0
2022-05-02 13:00:00,91.03,91.14,90.82,91.06,136200.0,85.5815,85.6849,85.3841,85.6097,136200.0
2022-05-02 13:10:00,91.06,91.19,91.01,91.06,48032.0,85.6097,85.7319,85.5627,85.6097,48032.0
2022-05-02 13:20:00,91.06,91.06,90.88,90.95,50071.0,85.6097,85.6097,85.4405,85.5063,50071.0
2022-05-02 13:30:00,90.93,91.08,90.81,90.83,53427.0,85.4875,85.6285,85.3747,85.3935,53427.0
2022-05-02 13:40:00,90.83,90.91,90.63,90.64,90955.0,85.3935,85.4687,85.2055,85.2149,90955.0
2022-05-02 13:50:00,90.64,90.77,90.62,90.77,66226.0,85.2149,85.3371,85.1961,85.3371,66226.0
2022-05-02 14:00:00,90.76,90.98,90.66,90.77,65459.0,85.3277,85.5345,85.2337,85.3371,65459.0
2022-05-02 14:10:00,90.76,90.77,90.43,90.46,56419.0,85.3277,85.3371,85.0174,85.0456,56419.0
2022-05-02 14:20:00,90.45,90.59,90.42,90.53,61270.0,85.0362,85.1678,85.008,85.1114,61270.0
2022-05-02 14:30:00,90.52,90.65,90.47,90.54,165669.0,85.102,85.2243,85.055,85.1208,165669.0
2022-05-02 14:40:00,90.54,90.64,90.31,90.61,100491.0,85.1208,85.2149,84.9046,85.1866,100491.0
2022-05-02 14:50:00,90.62,90.82,90.5,90.57,112399.0,85.1961,85.3841,85.0832,85.149,112399.0
2022-05-02 15:00:00,90.57,91.09,90.56,91.03,137738.0,85.149,85.6379,85.1396,85.5815,137738.0
2022-05-02 15:10:00,91.03,91.4,91.03,91.35,263149.0,85.5815,85.9294,85.5815,85.8824,263149.0
2022-05-02 15:20:00,91.36,91.72,91.36,91.62,211791.0,85.8918,86.2302,85.8918,86.1362,211791.0
2022-05-02 15:30:00,91.61,91.97,91.61,91.74,177943.0,86.1268,86.4652,86.1268,86.249,177943.0
2022-05-02 15:40:00,91.75,91.9,91.54,91.88,137617.0,86.2584,86.3994,86.061,86.3806,137617.0
2022-05-02 15:50:00,91.88,92.05,91.81,92.02,204795.0,86.3806,86.5405,86.3148,86.5123,204795.0
2022-05-03 09:30:00,92.33,92.47,92.13,92.15,244247.0,86.8037,86.9353,86.6157,86.6345,244247.0
2022-05-03 09:40:00,92.17,92.4,92.0,92.12,87348.0,86.6533,86.8695,86.4935,86.6063,87348.0
2022-05-03 09:50:00,92.09,92.43,92.06,92.42,114043.0,86.5781,86.8977,86.5499,86.8883,114043.0
2022-05-03 10:00:00,92.43,92.55,92.16,92.18,115341.0,86.8977,87.0105,86.6439,86.6627,115341.0
2022-05-03 10:10:00,92.16,92.37,92.11,92.33,48113.0,86.6439,86.8413,86.5969,86.8037,48113.0
2022-05-03 10:20:00,92.31,92.53,92.19,92.48,122649.0,86.7849,86.9917,86.6721,86.9447,122649.0
2022-05-03 10:30:00,92.49,92.63,92.37,92.37,186502.0,86.9541,87.0857,86.8413,86.8413,186502.0
2022-05-03 10:40:00,92.37,92.37,92.09,92.16,83403.0,86.8413,86.8413,86.5781,86.6439,83403.0
2022-05-03 10:50:00,92.15,92.4,92.12,92.34,75819.0,86.6345,86.8695,86.6063,86.8131,75819.0
2022-05-03 11:00:00,92.34,92.8,92.25,92.76,119353.0,86.8131,87.2456,86.7285,87.208,119353.0
2022-05-03 11:10:00,92.78,92.83,92.61,92.74,188900.0,87.2268,87.2738,87.0669,87.1892,188900.0
2022-05-03 11:20:00,92.74,92.9,92.74,92.78,32284.0,87.1892,87.3396,87.1892,87.2268,32284.0
2022-05-03 11:30:00,92.81,92.97,92.7,92.71,66078.0,87.255,87.4054,87.1516,87.161,66078.0
2022-05-03 11:40:00,92.72,92.84,92.65,92.73,64732.0,87.1704,87.2832,87.1045,87.1798,64732.0
2022-05-03 11:50:00,92.7,92.77,92.66,92.76,17966.0,87.1516,87.2174,87.1139,87.208,17966.0
2022-05-03 12:00:00,92.76,92.9,92.38,92.43,113454.0,87.208,87.3396,86.8507,86.8977,113454.0
2022-05-03 12:10:00,92.41,92.56,92.41,92.56,38918.0,86.8789,87.0199,86.8789,87.0199,38918.0
2022-05-03 12:20:00,92.55,92.72,92.53,92.53,201576.0,87.0105,87.1704,86.9917,86.9917,201576.0
2022-05-03 12:30:00,92.47,92.63,92.43,92.54,26056.0,86.9353,87.0857,86.8977,87.0011,26056.0
2022-05-03 12:40:00,92.53,92.64,92.49,92.55,47200.0,86.9917,87.0951,86.9541,87.0105,47200.0
2022-05-03 12:50:00,92.54,92.61,92.41,92.58,32096.0,87.0011,87.0669,86.8789,87.0387,32096.0
2022-05-03 13:00:00,92.61,92.76,92.59,92.73,25361.0,87.0669,87.208,87.0481,87.1798,25361.0
2022-05-03 13:10:00,92.75,92.91,92.7,92.84,13706.0,87.1986,87.349,87.1516,87.2832,13706.0
2022-05-03 13:20:00,92.86,92.95,92.71,92.75,86165.0,87.302,87.3866,87.161,87.1986,86165.0
2022-05-03 13:30:00,92.76,92.9,92.75,92.9,19828.0,87.208,87.3396,87.1986,87.3396,19828.0
2022-05-03 13:40:00,92.9,92.94,92.82,92.87,25707.0,87.3396,87.3772,87.2644,87.3114,25707.0
2022-05-03 13:50:00,92.86,92.87,92.72,92.77,24906.0,87.302,87.3114,87.1704,87.2174,24906.0
2022-05-03 14:00:00,92.76,92.77,92.51,92.58,69882.0,87.208,87.2174,86.9729,87.0387,69882.0
2022-05-03 14:10:00,92.55,92.58,92.29,92.32,47722.0,87.0105,87.0387,86.7661,86.7943,47722.0
2022-05-03 14:20:00,92.32,92.33,92.25,92.26,26153.0,86.7943,86.8037,86.7285,86.7379,26153.0
2022-05-03 14:30:00,92.27,92.54,92.26,92.32,44843.0,86.7473,87.0011,86.7379,86.7943,44843.0
2022-05-03 14:40:00,92.32,92.46,92.1,92.44,61865.0,86.7943,86.9259,86.5875,86.9071,61865.0
2022-05-03 14:50:00,92.43,92.76,92.39,92.74,46997.0,86.8977,87.208,86.8601,87.1892,46997.0
2022-05-03 15:00:00,92.75,92.86,92.66,92.81,31381.0,87.1986,87.302,87.1139,87.255,31381.0
2022-05-03 15:10:00,92.82,92.86,92.64,92.65,31305.0,87.2644,87.302,87.0951,87.1045,31305.0
2022-05-03 15:20:00,92.68,92.81,92.49,92.61,56957.0,87.1328,87.255,86.9541,87.0669,56957.0
2022-05-03 15:30:00,92.61,92.71,92.44,92.49,88853.0,87.0669,87.161,86.9071,86.9541,88853.0
2022-05-03 15:40:00,92.42,92.49,92.26,92.36,182016.0,86.8883,86.9541,86.7379,86.8319,182016.0
2022-05-03 15:50:00,92.37,92.63,92.28,92.55,178890.0,86.8413,87.0857,86.7567,87.0105,178890.0
2022-05-04 09:30:00,92.47,92.56,92.36,92.39,85661.0,86.9353,87.0199,86.8319,86.8601,85661.0
2022-05-04 09:40:00,92.37,92.52,92.35,92.5,99019.0,86.8413,86.9823,86.8225,86.9635,99019.0
2022-05-04 09:50:00,92.51,92.51,92.23,92.23,83467.0,86.9729,86.9729,86.7097,86.7097,83467.0
2022-05-04 10:00:00,92.24,92.27,92.03,92.06,56327.0,86.7191,86.7473,86.5217,86.5499,56327.0
2022-05-04 10:10:00,92.03,92.14,91.9,92.01,29168.0,86.5217,86.6251,86.3994,86.5029,29168.0
2022-05-04 10:20:00,91.96,92.14,91.95,92.08,31134.0,86.4558,86.6251,86.4464,86.5687,31134.0
2022-05-04 10:30:00,92.08,92.09,91.88,92.05,37804.0,86.5687,86.5781,86.3806,86.5405,37804.0
2022-05-04 10:40:00,92.03,92.14,92.02,92.07,27052.0,86.5217,86.6251,86.5123,86.5593,27052.0
2022-05-04 10:50:00,92.06,92.06,91.96,92.01,24819.0,86.5499,86.5499,86.4558,86.5029,24819.0
2022-05-04 11:00:00,91.99,92.06,91.89,92.01,16536.0,86.4841,86.5499,86.39,86.5029,16536.0
2022-05-04 11:10:00,92.02,92.02,91.83,91.92,31759.0,86.5123,86.5123,86.3336,86.4182,31759.0
2022-05-04 11:20:00,91.92,91.95,91.83,91.88,21220.0,86.4182,86.4464,86.3336,86.3806,21220.0
2022-05-04 11:30:00,91.9,91.91,91.75,91.84,17133.0,86.3994,86.4088,86.2584,86.343,17133.0
2022-05-04 11:40:00,91.84,92.02,91.82,92.02,196254.0,86.343,86.5123,86.3242,86.5123,196254.0
2022-05-04 11:50:00,92.02,92.13,91.98,92.03,15610.0,86.5123,86.6157,86.4746,86.5217,15610.0
2022-05-04 12:00:00,92.05,92.09,91.97,92.07,23620.0,86.5405,86.5781,86.4652,86.5593,23620.0
2022-05-04 12:10:00,92.07,92.17,92.0,92.16,25435.0,86.5593,86.6533,86.4935,86.6439,25435.0
2022-05-04 12:20:00,92.15,92.4,92.15,92.39,41757.0,86.6345,86.8695,86.6345,86.8601,41757.0
2022-05-04 12:30:00,92.39,92.48,92.37,92.48,50488.0,86.8601,86.9447,86.8413,86.9447,50488.0
2022-05-04 12:40:00,92.49,92.49,92.36,92.41,65719.0,86.9541,86.9541,86.8319,86.8789,65719.0
2022-05-04 12:50:00,92.39,92.57,92.36,92.57,30910.0,86.8601,87.0293,86.8319,87.0293,30910.0
2022-05-04 13:00:00,92.58,92.66,92.49,92.51,80078.0,87.0387,87.1139,86.9541,86.9729,80078.0
2022-05-04 13:10:00,92.5,92.51,92.37,92.47,29883.0,86.9635,86.9729,86.8413,86.9353,29883.0
2022-05-04 13:20:00,92.48,92.54,92.44,92.47,39275.0,86.9447,87.0011,86.9071,86.9353,39275.0
2022-05-04 13:30:00,92.45,92.55,92.37,92.43,42799.0,86.9165,87.0105,86.8413,86.8977,42799.0
2022-05-04 13:40:00,92.43,92.5,92.4,92.46,12661.0,86.8977,86.9635,86.8695,86.9259,12661.0
2022-05-04 13:50:00,92.41,92.73,92.4,92.58,113958.0,86.8789,87.1798,86.8695,87.0387,113958.0
2022-05-04 14:00:00,92.58,92.89,92.25,92.52,26399.0,87.0387,87.3302,86.7285,86.9823,26399.0
2022-05-04 14:10:00,92.5,92.68,92.27,92.33,44912.0,86.9635,87.1328,86.7473,86.8037,44912.0
2022-05-04 14:20:00,92.26,92.83,92.13,92.75,53126.0,86.7379,87.2738,86.6157,87.1986,53126.0
2022-05-04 14:30:00,92.75,92.82,91.73,92.28,214649.0,87.1986,87.2644,86.2396,86.7567,214649.0
2022-05-04 14:40:00,92.26,93.57,92.19,93.36,205331.0,86.7379,87.9695,86.6721,87.7721,205331.0
2022-05-04 14:50:00,93.41,93.93,93.33,93.83,79790.0,87.8191,88.3079,87.7438,88.2139,79790.0
2022-05-04 15:00:00,93.83,94.08,93.68,94.0,90865.0,88.2139,88.449,88.0729,88.3737,90865.0
2022-05-04 15:10:00,94.01,94.37,94.01,94.1,122713.0,88.3831,88.7216,88.3831,88.4678,122713.0
2022-05-04 15:20:00,94.09,94.45,94.09,94.44,58073.0,88.4584,88.7968,88.4584,88.7874,58073.0
2022-05-04 15:30:00,94.46,94.72,94.42,94.65,72623.0,88.8062,89.0506,88.7686,88.9848,72623.0
2022-05-04 15:40:00,94.67,94.87,94.55,94.87,117528.0,89.0036,89.1917,88.8908,89.1917,117528.0
2022-05-04 15:50:00,94.9,94.97,94.69,94.84,245956.0,89.2199,89.2857,89.0224,89.1635,245956.0
2022-05-05 09:30:00,93.66,93.66,93.41,93.51,143879.0,88.0541,88.0541,87.8191,87.9131,143879.0
2022-05-05 09:40:00,93.47,93.61,93.13,93.13,62916.0,87.8755,88.0071,87.5558,87.5558,62916.0
2022-05-05 09:50:00,93.09,93.19,92.94,93.04,29959.0,87.5182,87.6122,87.3772,87.4712,29959.0
2022-05-05 10:00:00,93.02,93.02,92.52,92.6,128902.0,87.4524,87.4524,86.9823,87.0575,128902.0
2022-05-05 10:10:00,92.6,92.69,92.39,92.62,348861.0,87.0575,87.1422,86.8601,87.0763,348861.0
2022-05-05 10:20:00,92.62,92.62,92.28,92.33,76354.0,87.0763,87.0763,86.7567,86.8037,76354.0
2022-05-05 10:30:00,92.28,92.36,92.09,92.09,77684.0,86.7567,86.8319,86.5781,86.5781,77684.0
2022-05-05 10:40:00,92.09,92.22,91.85,91.87,70211.0,86.5781,86.7003,86.3524,86.3712,70211.0
2022-05-05 10:50:00,91.86,92.04,91.76,92.02,88714.0,86.3618,86.5311,86.2678,86.5123,88714.0
2022-05-05 11:00:00,92.02,92.06,91.44,91.54,112436.0,86.5123,86.5499,85.967,86.061,112436.0
2022-05-05 11:10:00,91.54,91.66,91.41,91.51,77456.0,86.061,86.1738,85.9388,86.0328,77456.0
2022-05-05 11:20:00,91.49,91.53,91.31,91.53,56347.0,86.014,86.0516,85.8448,86.0516,56347.0
2022-05-05 11:30:00,91.52,91.82,91.44,91.74,78440.0,86.0422,86.3242,85.967,86.249,78440.0
2022-05-05 11:40:00,91.82,91.82,91.45,91.52,42343.0,86.3242,86.3242,85.9764,86.0422,42343.0
2022-05-05 11:50:00,91.53,91.54,91.05,91.07,53421.0,86.0516,86.061,85.6003,85.6191,53421.0
2022-05-05 12:00:00,91.04,91.25,90.81,91.23,144262.0,85.5909,85.7883,85.3747,85.7695,144262.0
2022-05-05 12:10:00,91.18,91.39,91.11,91.37,44143.0,85.7225,85.92,85.6567,85.9012,44143.0
2022-05-05 12:20:00,91.39,91.49,91.2,91.38,84427.0,85.92,86.014,85.7413,85.9106,84427.0
2022-05-05 12:30:00,91.38,91.51,91.13,91.25,30533.0,85.9106,86.0328,85.6755,85.7883,30533.0
2022-05-05 12:40:00,91.24,91.24,91.04,91.14,15608.0,85.7789,85.7789,85.5909,85.6849,15608.0
2022-05-05 12:50:00,91.13,91.5,91.12,91.46,21471.0,85.6755,86.0234,85.6661,85.9858,21471.0
2022-05-05 13:00:00,91.53,91.87,91.51,91.8,46909.0,86.0516,86.3712,86.0328,86.3054,46909.0
2022-05-05 13:10:00,91.79,91.79,91.4,91.56,25826.0,86.296,86.296,85.9294,86.0798,25826.0
2022-05-05 13:20:00,91.53,91.62,91.44,91.58,13454.0,86.0516,86.1362,85.967,86.0986,13454.0
2022-05-05 13:30:00,91.48,91.78,91.37,91.54,33154.0,86.0046,86.2866,85.9012,86.061,33154.0
2022-05-05 13:40:00,91.54,91.72,91.45,91.46,28051.0,86.061,86.2302,85.9764,85.9858,28051.0
2022-05-05 13:50:00,91.43,91.43,91.2,91.3,21038.0,85.9576,85.9576,85.7413,85.8353,21038.0
2022-05-05 14:00:00,91.3,91.37,91.16,91.31,82050.0,85.8353,85.9012,85.7037,85.8448,82050.0
2022-05-05 14:10:00,91.31,91.61,91.18,91.61,120287.0,85.8448,86.1268,85.7225,86.1268,120287.0
2022-05-05 14:20:00,91.62,91.63,91.04,91.04,146465.0,86.1362,86.1456,85.5909,85.5909,146465.0
2022-05-05 14:30:00,91.04,91.14,90.98,91.13,64711.0,85.5909,85.6849,85.5345,85.6755,64711.0
2022-05-05 14:40:00,91.08,91.3,91.04,91.2,88173.0,85.6285,85.8353,85.5909,85.7413,88173.0
2022-05-05 14:50:00,91.2,91.46,91.14,91.23,96856.0,85.7413,85.9858,85.6849,85.7695,96856.0
2022-05-05 15:00:00,91.24,91.27,90.88,90.99,95407.0,85.7789,85.8071,85.4405,85.5439,95407.0
2022-05-05 15:10:00,91.0,91.04,90.77,90.89,72026.0,85.5533,85.5909,85.3371,85.4499,72026.0
2022-05-05 15:20:00,90.89,90.99,90.7,90.75,142075.0,85.4499,85.5439,85.2713,85.3183,142075.0
2022-05-05 15:30:00,90.75,91.15,90.65,91.08,145580.0,85.3183,85.6943,85.2243,85.6285,145580.0
2022-05-05 15:40:00,91.09,91.22,90.77,90.8,284288.0,85.6379,85.7601,85.3371,85.3653,284288.0
2022-05-05 15:50:00,90.81,91.54,90.81,91.5,224131.0,85.3747,86.061,85.3747,86.0234,224131.0
2022-05-06 09:30:00,90.87,90.95,90.11,90.15,106084.0,85.4311,85.5063,84.7166,84.7542,106084.0
2022-05-06 09:40:00,90.14,90.35,89.78,90.03,167267.0,84.7448,84.9422,84.4063,84.6414,167267.0
2022-05-06 09:50:00,90.01,90.07,89.7,89.79,95683.0,84.6226,84.679,84.3311,84.4157,95683.0
2022-05-06 10:00:00,89.81,90.29,89.74,90.0,116704.0,84.4345,84.8858,84.3687,84.6132,116704.0
2022-05-06 10:10:00,89.98,90.79,89.86,90.61,92925.0,84.5944,85.3559,84.4815,85.1866,92925.0
2022-05-06 10:20:00,90.59,90.81,90.41,90.41,502536.0,85.1678,85.3747,84.9986,84.9986,502536.0
2022-05-06 10:30:00,90.41,90.63,90.03,90.17,556114.0,84.9986,85.2055,84.6414,84.773,556114.0
2022-05-06 10:40:00,90.21,90.82,90.12,90.81,201039.0,84.8106,85.3841,84.726,85.3747,201039.0
2022-05-06 10:50:00,90.85,91.13,90.66,91.02,86499.0,85.4123,85.6755,85.2337,85.5721,86499.0
2022-05-06 11:00:00,91.0,91.07,90.76,90.89,64600.0,85.5533,85.6191,85.3277,85.4499,64600.0
2022-05-06 11:10:00,90.91,91.24,90.71,91.14,54425.0,85.4687,85.7789,85.2807,85.6849,54425.0
2022-05-06 11:20:00,91.14,91.41,91.07,91.22,45636.0,85.6849,85.9388,85.6191,85.7601,45636.0
2022-05-06 11:30:00,91.25,91.27,90.54,90.56,48987.0,85.7883,85.8071,85.1208,85.1396,48987.0
2022-05-06 11:40:00,90.6,90.72,90.53,90.65,35909.0,85.1772,85.2901,85.1114,85.2243,35909.0
2022-05-06 11:50:00,90.65,90.83,90.4,90.45,165733.0,85.2243,85.3935,84.9892,85.0362,165733.0
2022-05-06 12:00:00,90.46,91.06,90.39,90.82,109727.0,85.0456,85.6097,84.9798,85.3841,109727.0
2022-05-06 12:10:00,90.83,90.83,90.44,90.45,54446.0,85.3935,85.3935,85.0268,85.0362,54446.0
2022-05-06 12:20:00,90.44,90.93,90.44,90.88,95582.0,85.0268,85.4875,85.0268,85.4405,95582.0
2022-05-06 12:30:00,90.88,91.05,90.68,90.86,51838.0,85.4405,85.6003,85.2525,85.4217,51838.0
2022-05-06 12:40:00,90.9,91.02,90.76,90.89,33973.0,85.4593,85.5721,85.3277,85.4499,33973.0
2022-05-06 12:50:00,90.91,91.25,90.74,91.22,60135.0,85.4687,85.7883,85.3089,85.7601,60135.0
2022-05-06 13:00:00,91.24,91.34,91.04,91.12,106873.0,85.7789,85.873,85.5909,85.6661,106873.0
2022-05-06 13:10:00,91.12,91.16,90.72,90.75,37451.0,85.6661,85.7037,85.2901,85.3183,37451.0
2022-05-06 13:20:00,90.72,90.99,90.69,90.89,42597.0,85.2901,85.5439,85.2619,85.4499,42597.0
2022-05-06 13:30:00,90.88,91.05,90.68,90.75,35662.0,85.4405,85.6003,85.2525,85.3183,35662.0
2022-05-06 13:40:00,90.76,90.91,90.63,90.74,57022.0,85.3277,85.4687,85.2055,85.3089,57022.0
2022-05-06 13:50:00,90.75,90.78,90.45,90.5,45910.0,85.3183,85.3465,85.0362,85.0832,45910.0
2022-05-06 14:00:00,90.49,90.62,90.22,90.22,56294.0,85.0738,85.1961,84.82,84.82,56294.0
2022-05-06 14:10:00,90.21,90.51,90.21,90.35,61927.0,84.8106,85.0926,84.8106,84.9422,61927.0
2022-05-06 14:20:00,90.35,90.4,90.16,90.23,35707.0,84.9422,84.9892,84.7636,84.8294,35707.0
2022-05-06 14:30:00,90.23,90.31,90.07,90.09,20637.0,84.8294,84.9046,84.679,84.6978,20637.0
2022-05-06 14:40:00,90.15,90.34,90.07,90.33,24609.0,84.7542,84.9328,84.679,84.9234,24609.0
2022-05-06 14:50:00,90.31,90.57,90.25,90.25,53175.0,84.9046,85.149,84.8482,84.8482,53175.0
2022-05-06 15:00:00,90.26,90.33,90.06,90.13,58851.0,84.8576,84.9234,84.6696,84.7354,58851.0
2022-05-06 15:10:00,90.15,90.24,90.03,90.19,92337.0,84.7542,84.8388,84.6414,84.7918,92337.0
2022-05-06 15:20:00,90.17,90.24,89.96,90.21,75471.0,84.773,84.8388,84.5756,84.8106,75471.0
2022-05-06 15:30:00,90.21,90.82,90.21,90.78,177548.0,84.8106,85.3841,84.8106,85.3465,177548.0
2022-05-06 15:40:00,90.77,90.9,90.56,90.81,181702.0,85.3371,85.4593,85.1396,85.3747,181702.0
2022-05-06 15:50:00,90.8,90.99,90.59,90.7,123639.0,85.3653,85.5439,85.1678,85.2713,123639.0
2022-05-09 09:30:00,89.25,89.45,88.98,89.3,159428.0,83.908,84.0961,83.6542,83.9551,159428.0
2022-05-09 09:40:00,89.29,89.33,88.8,88.93,112970.0,83.9457,83.9833,83.485,83.6072,112970.0
2022-05-09 09:50:00,88.94,89.31,88.85,89.11,95049.0,83.6166,83.9645,83.532,83.7764,95049.0
2022-05-09 10:00:00,89.08,89.16,88.7,88.7,71369.0,83.7482,83.8234,83.391,83.391,71369.0
2022-05-09 10:10:00,88.72,89.06,88.72,88.81,70842.0,83.4098,83.7294,83.4098,83.4944,70842.0
2022-05-09 10:20:00,88.8,88.88,88.55,88.58,115325.0,83.485,83.5602,83.2499,83.2782,115325.0
2022-05-09 10:30:00,88.57,88.61,88.32,88.33,65805.0,83.2688,83.3064,83.0337,83.0431,65805.0
2022-05-09 10:40:00,88.33,88.65,88.33,88.58,110332.0,83.0431,83.344,83.0431,83.2782,110332.0
2022-05-09 10:50:00,88.57,88.64,88.26,88.34,71568.0,83.2688,83.3346,82.9773,83.0525,71568.0
2022-05-09 11:00:00,88.26,88.41,88.15,88.26,394968.0,82.9773,83.1183,82.8739,82.9773,394968.0
2022-05-09 11:10:00,88.29,88.38,88.18,88.29,59613.0,83.0055,83.0901,82.9021,83.0055,59613.0
2022-05-09 11:20:00,88.24,88.26,88.03,88.06,66594.0,82.9585,82.9773,82.7611,82.7893,66594.0
2022-05-09 11:30:00,88.06,88.34,87.89,88.33,88824.0,82.7893,83.0525,82.6295,83.0431,88824.0
2022-05-09 11:40:00,88.34,88.47,88.25,88.32,112015.0,83.0525,83.1747,82.9679,83.0337,112015.0
2022-05-09 11:50:00,88.37,88.61,88.36,88.5,126264.0,83.0807,83.3064,83.0713,83.2029,126264.0
2022-05-09 12:00:00,88.49,88.73,88.25,88.61,211271.0,83.1935,83.4192,82.9679,83.3064,211271.0
2022-05-09 12:10:00,88.62,88.99,88.62,88.87,58569.0,83.3158,83.6636,83.3158,83.5508,58569.0
2022-05-09 12:20:00,88.9,88.99,88.72,88.83,102981.0,83.579,83.6636,83.4098,83.5132,102981.0
2022-05-09 12:30:00,88.81,88.95,88.56,88.56,45526.0,83.4944,83.626,83.2593,83.2593,45526.0
2022-05-09 12:40:00,88.55,88.61,88.42,88.46,33530.0,83.2499,83.3064,83.1277,83.1653,33530.0
2022-05-09 12:50:00,88.43,88.45,88.31,88.32,22147.0,83.1371,83.1559,83.0243,83.0337,22147.0
2022-05-09 13:00:00,88.34,88.38,88.25,88.3,37433.0,83.0525,83.0901,82.9679,83.0149,37433.0
2022-05-09 13:10:00,88.28,88.34,88.16,88.34,35290.0,82.9961,83.0525,82.8833,83.0525,35290.0
2022-05-09 13:20:00,88.27,88.48,88.19,88.43,62169.0,82.9867,83.1841,82.9115,83.1371,62169.0
2022-05-09 13:30:00,88.44,88.51,88.08,88.14,31663.0,83.1465,83.2123,82.8081,82.8645,31663.0
2022-05-09 13:40:00,88.13,88.41,88.13,88.28,72305.0,82.8551,83.1183,82.8551,82.9961,72305.0
2022-05-09 13:50:00,88.28,88.29,87.98,88.21,33886.0,82.9961,83.0055,82.7141,82.9303,33886.0
2022-05-09 14:00:00,88.2,88.37,88.14,88.2,1104742.0,82.9209,83.0807,82.8645,82.9209,1104742.0
2022-05-09 14:10:00,88.18,88.42,88.15,88.37,91745.0,82.9021,83.1277,82.8739,83.0807,91745.0
2022-05-09 14:20:00,88.37,88.37,88.04,88.11,67039.0,83.0807,83.0807,82.7705,82.8363,67039.0
2022-05-09 14:30:00,88.11,88.22,87.94,88.09,94905.0,82.8363,82.9397,82.6765,82.8175,94905.0
2022-05-09 14:40:00,88.08,88.31,88.06,88.11,25879.0,82.8081,83.0243,82.7893,82.8363,25879.0
2022-05-09 14:50:00,88.06,88.4,87.98,88.36,70067.0,82.7893,83.1089,82.7141,83.0713,70067.0
2022-05-09 15:00:00,88.38,88.59,88.28,88.34,129918.0,83.0901,83.2876,82.9961,83.0525,129918.0
2022-05-09 15:10:00,88.36,88.6,88.34,88.39,67797.0,83.0713,83.297,83.0525,83.0995,67797.0
2022-05-09 15:20:00,88.38,88.38,87.98,88.03,117965.0,83.0901,83.0901,82.7141,82.7611,117965.0
2022-05-09 15:30:00,88.05,88.05,87.86,88.0,140947.0,82.7799,82.7799,82.6012,82.7329,140947.0
2022-05-09 15:40:00,87.98,87.99,87.61,87.66,337409.0,82.7141,82.7235,82.3662,82.4132,337409.0
2022-05-09 15:50:00,87.66,87.91,87.46,87.78,369477.0,82.4132,82.6483,82.2252,82.526,369477.0
2022-05-10 09:30:00,89.16,89.42,88.94,89.09,119835.0,83.8234,84.0679,83.6166,83.7576,119835.0
2022-05-10 09:40:00,89.08,89.09,88.59,88.62,78601.0,83.7482,83.7576,83.2876,83.3158,78601.0
2022-05-10 09:50:00,88.62,89.03,88.59,89.03,66152.0,83.3158,83.7012,83.2876,83.7012,66152.0
2022-05-10 10:00:00,89.0,89.22,88.84,89.02,119287.0,83.673,83.8798,83.5226,83.6918,119287.0
2022-05-10 10:10:00,89.06,89.14,88.85,88.95,59829.0,83.7294,83.8046,83.532,83.626,59829.0
2022-05-10 10:20:00,88.93,89.07,88.6,88.69,89555.0,83.6072,83.7388,83.297,83.3816,89555.0
2022-05-10 10:30:00,88.71,88.76,88.38,88.38,72763.0,83.4004,83.4474,83.0901,83.0901,72763.0
2022-05-10 10:40:00,88.37,88.39,88.01,88.05,52290.0,83.0807,83.0995,82.7423,82.7799,52290.0
2022-05-10 10:50:00,88.04,88.2,87.9,88.01,286685.0,82.7705,82.9209,82.6389,82.7423,286685.0
2022-05-10 11:00:00,88.0,88.16,87.62,87.64,69860.0,82.7329,82.8833,82.3756,82.3944,69860.0
2022-05-10 11:10:00,87.63,87.83,87.47,87.83,94643.0,82.385,82.573,82.2346,82.573,94643.0
2022-05-10 11:20:00,87.84,87.85,87.42,87.67,82694.0,82.5824,82.5918,82.1876,82.4226,82694.0
2022-05-10 11:30:00,87.67,87.94,87.4,87.93,82914.0,82.4226,82.6765,82.1688,82.6671,82914.0
2022-05-10 11:40:00,87.91,87.97,87.57,87.6,64042.0,82.6483,82.7047,82.3286,82.3568,64042.0
2022-05-10 11:50:00,87.58,87.73,87.37,87.66,66568.0,82.338,82.479,82.1406,82.4132,66568.0
2022-05-10 12:00:00,87.65,87.86,87.48,87.48,165071.0,82.4038,82.6012,82.244,82.244,165071.0
2022-05-10 12:10:00,87.5,87.75,87.43,87.5,65050.0,82.2628,82.4978,82.197,82.2628,65050.0
2022-05-10 12:20:00,87.47,87.56,87.41,87.47,219777.0,82.2346,82.3192,82.1782,82.2346,219777.0
2022-05-10 12:30:00,87.47,87.58,87.18,87.32,111969.0,82.2346,82.338,81.9619,82.0936,111969.0
2022-05-10 12:40:00,87.3,87.72,87.28,87.6,106468.0,82.0748,82.4696,82.056,82.3568,106468.0
2022-05-10 12:50:00,87.59,87.59,87.33,87.38,68985.0,82.3474,82.3474,82.103,82.15,68985.0
2022-05-10 13:00:00,87.37,87.78,87.33,87.71,82777.0,82.1406,82.526,82.103,82.4602,82777.0
2022-05-10 13:10:00,87.73,87.73,87.44,87.51,56350.0,82.479,82.479,82.2064,82.2722,56350.0
2022-05-10 13:20:00,87.55,87.85,87.39,87.84,62390.0,82.3098,82.5918,82.1594,82.5824,62390.0
2022-05-10 13:30:00,87.87,88.29,87.87,88.27,114893.0,82.6106,83.0055,82.6106,82.9867,114893.0
2022-05-10 13:40:00,88.28,88.64,88.27,88.62,73207.0,82.9961,83.3346,82.9867,83.3158,73207.0
2022-05-10 13:50:00,88.62,88.75,88.47,88.73,302311.0,83.3158,83.438,83.1747,83.4192,302311.0
2022-05-10 14:00:00,88.75,88.77,88.53,88.54,85890.0,83.438,83.4568,83.2311,83.2405,85890.0
2022-05-10 14:10:00,88.54,88.74,88.27,88.53,100157.0,83.2405,83.4286,82.9867,83.2311,100157.0
2022-05-10 14:20:00,88.53,88.61,88.17,88.28,97834.0,83.2311,83.3064,82.8927,82.9961,97834.0
2022-05-10 14:30:00,88.29,88.45,88.23,88.32,97644.0,83.0055,83.1559,82.9491,83.0337,97644.0
2022-05-10 14:40:00,88.3,88.62,88.17,88.4,101197.0,83.0149,83.3158,82.8927,83.1089,101197.0
2022-05-10 14:50:00,88.39,88.51,88.22,88.42,66885.0,83.0995,83.2123,82.9397,83.1277,66885.0
2022-05-10 15:00:00,88.44,88.69,88.33,88.47,64553.0,83.1465,83.3816,83.0431,83.1747,64553.0
2022-05-10 15:10:00,88.44,88.61,88.35,88.5,169614.0,83.1465,83.3064,83.0619,83.2029,169614.0
2022-05-10 15:20:00,88.5,88.51,88.06,88.14,211966.0,83.2029,83.2123,82.7893,82.8645,211966.0
2022-05-10 15:30:00,88.13,88.15,87.88,87.95,367890.0,82.8551,82.8739,82.62,82.6859,367890.0
2022-05-10 15:40:00,87.95,88.13,87.83,88.06,419056.0,82.6859,82.8551,82.573,82.7893,419056.0
2022-05-10 15:50:00,88.02,88.13,87.88,88.08,402899.0,82.7517,82.8551,82.62,82.8081,402899.0
2022-05-11 09:30:00,88.16,88.37,87.7,87.91,333957.0,82.8833,83.0807,82.4508,82.6483,333957.0
2022-05-11 09:40:00,87.9,89.01,87.78,88.93,175791.0,82.6389,83.6824,82.526,83.6072,175791.0
2022-05-11 09:50:00,88.93,89.07,88.58,88.87,177868.0,83.6072,83.7388,83.2782,83.5508,177868.0
2022-05-11 10:00:00,88.87,88.94,88.47,88.48,196237.0,83.5508,83.6166,83.1747,83.1841,196237.0
2022-05-11 10:10:00,88.47,88.8,88.39,88.78,102034.0,83.1747,83.485,83.0995,83.4662,102034.0
2022-05-11 10:20:00,88.79,89.12,88.66,88.98,114762.0,83.4756,83.7858,83.3534,83.6542,114762.0
2022-05-11 10:30:00,88.94,89.13,88.7,89.05,71817.0,83.6166,83.7952,83.391,83.72,71817.0
2022-05-11 10:40:00,89.04,89.25,88.94,89.01,60693.0,83.7106,83.908,83.6166,83.6824,60693.0
2022-05-11 10:50:00,88.94,88.98,88.61,88.75,74668.0,83.6166,83.6542,83.3064,83.438,74668.0
2022-05-11 11:00:00,88.74,88.76,88.53,88.58,66655.0,83.4286,83.4474,83.2311,83.2782,66655.0
2022-05-11 11:10:00,88.6,88.79,88.39,88.45,92813.0,83.297,83.4756,83.0995,83.1559,92813.0
2022-05-11 11:20:00,88.45,88.84,88.45,88.82,153712.0,83.1559,83.5226,83.1559,83.5038,153712.0
2022-05-11 11:30:00,88.82,89.21,88.74,89.06,98234.0,83.5038,83.8704,83.4286,83.7294,98234.0
2022-05-11 11:40:00,89.06,89.15,88.83,88.87,109580.0,83.7294,83.814,83.5132,83.5508,109580.0
2022-05-11 11:50:00,88.87,88.9,88.6,88.7,117314.0,83.5508,83.579,83.297,83.391,117314.0
2022-05-11 12:00:00,88.7,88.72,88.53,88.58,112155.0,83.391,83.4098,83.2311,83.2782,112155.0
2022-05-11 12:10:00,88.57,88.6,88.41,88.43,59571.0,83.2688,83.297,83.1183,83.1371,59571.0
2022-05-11 12:20:00,88.41,88.75,88.18,88.21,178542.0,83.1183,83.438,82.9021,82.9303,178542.0
2022-05-11 12:30:00,88.17,88.32,88.11,88.2,90934.0,82.8927,83.0337,82.8363,82.9209,90934.0
2022-05-11 12:40:00,88.19,88.35,88.03,88.18,67470.0,82.9115,83.0619,82.7611,82.9021,67470.0
2022-05-11 12:50:00,88.15,88.15,87.81,87.85,43800.0,82.8739,82.8739,82.5542,82.5918,43800.0
2022-05-11 13:00:00,87.82,87.86,87.59,87.64,91248.0,82.5636,82.6012,82.3474,82.3944,91248.0
2022-05-11 13:10:00,87.65,87.82,87.65,87.7,50106.0,82.4038,82.5636,82.4038,82.4508,50106.0
2022-05-11 13:20:00,87.7,87.83,87.53,87.55,85516.0,82.4508,82.573,82.291,82.3098,85516.0
2022-05-11 13:30:00,87.54,87.69,87.42,87.43,88986.0,82.3004,82.4414,82.1876,82.197,88986.0
2022-05-11 13:40:00,87.42,87.45,87.19,87.33,179777.0,82.1876,82.2158,81.9713,82.103,179777.0
2022-05-11 13:50:00,87.33,87.4,87.08,87.14,93129.0,82.103,82.1688,81.8679,81.9243,93129.0
2022-05-11 14:00:00,87.14,87.52,87.14,87.3,119144.0,81.9243,82.2816,81.9243,82.0748,119144.0
2022-05-11 14:10:00,87.3,87.6,87.23,87.5,74877.0,82.0748,82.3568,82.009,82.2628,74877.0
2022-05-11 14:20:00,87.52,87.86,87.34,87.61,101603.0,82.2816,82.6012,82.1124,82.3662,101603.0
2022-05-11 14:30:00,87.63,87.87,87.51,87.8,123428.0,82.385,82.6106,82.2722,82.5448,123428.0
2022-05-11 14:40:00,87.77,88.02,87.64,87.71,86000.0,82.5166,82.7517,82.3944,82.4602,86000.0
2022-05-11 14:50:00,87.72,87.75,87.46,87.49,84128.0,82.4696,82.4978,82.2252,82.2534,84128.0
2022-05-11 15:00:00,87.48,87.52,87.25,87.42,140200.0,82.244,82.2816,82.0278,82.1876,140200.0
2022-05-11 15:10:00,87.42,87.54,87.21,87.4,207977.0,82.1876,82.3004,81.9902,82.1688,207977.0
2022-05-11 15:20:00,87.39,87.47,87.25,87.33,184588.0,82.1594,82.2346,82.0278,82.103,184588.0
2022-05-11 15:30:00,87.36,87.45,87.08,87.1,291396.0,82.1312,82.2158,81.8679,81.8867,291396.0
2022-05-11 15:40:00,87.09,87.19,86.91,86.92,321353.0,81.8773,81.9713,81.7081,81.7175,321353.0
2022-05-11 15:50:00,86.94,87.01,86.82,86.96,306581.0,81.7363,81.8021,81.6235,81.7551,306581.0
2022-05-12 09:30:00,86.31,86.43,85.75,85.78,358080.0,81.144,81.2568,80.6175,80.6457,358080.0
2022-05-12 09:40:00,85.78,86.57,85.74,86.28,210192.0,80.6457,81.3885,80.6081,81.1158,210192.0
2022-05-12 09:50:00,86.28,86.44,85.95,86.09,103968.0,81.1158,81.2662,80.8056,80.9372,103968.0
2022-05-12 10:00:00,86.05,86.62,85.87,86.58,98725.0,80.8996,81.4355,80.7304,81.3979,98725.0
2022-05-12 10:10:00,86.56,86.89,86.49,86.73,92624.0,81.3791,81.6893,81.3132,81.5389,92624.0
2022-05-12 10:20:00,86.73,87.12,86.65,86.77,156853.0,81.5389,81.9055,81.4637,81.5765,156853.0
2022-05-12 10:30:00,86.77,86.91,86.59,86.89,95641.0,81.5765,81.7081,81.4073,81.6893,95641.0
2022-05-12 10:40:00,86.89,86.92,86.6,86.83,70054.0,81.6893,81.7175,81.4167,81.6329,70054.0
2022-05-12 10:50:00,86.85,87.26,86.84,87.22,434556.0,81.6517,82.0372,81.6423,81.9996,434556.0
2022-05-12 11:00:00,87.22,87.55,87.04,87.54,122366.0,81.9996,82.3098,81.8303,82.3004,122366.0
2022-05-12 11:10:00,87.57,87.58,87.14,87.23,54416.0,82.3286,82.338,81.9243,82.009,54416.0
2022-05-12 11:20:00,87.25,87.3,87.01,87.05,94439.0,82.0278,82.0748,81.8021,81.8397,94439.0
2022-05-12 11:30:00,87.08,87.12,86.75,86.97,97327.0,81.8679,81.9055,81.5577,81.7645,97327.0
2022-05-12 11:40:00,86.98,86.99,86.49,86.5,47582.0,81.7739,81.7833,81.3132,81.3226,47582.0
2022-05-12 11:50:00,86.48,86.48,86.18,86.18,36643.0,81.3038,81.3038,81.0218,81.0218,36643.0
2022-05-12 12:00:00,86.17,86.32,86.08,86.27,78585.0,81.0124,81.1534,80.9278,81.1064,78585.0
2022-05-12 12:10:00,86.25,86.37,86.11,86.28,36568.0,81.0876,81.2004,80.956,81.1158,36568.0
2022-05-12 12:20:00,86.28,86.63,86.2,86.57,110763.0,81.1158,81.4449,81.0406,81.3885,110763.0
2022-05-12 12:30:00,86.59,86.84,86.58,86.68,73101.0,81.4073,81.6423,81.3979,81.4919,73101.0
2022-05-12 12:40:00,86.65,86.91,86.46,86.7,27834.0,81.4637,81.7081,81.285,81.5107,27834.0
2022-05-12 12:50:00,86.7,86.81,86.51,86.54,206579.0,81.5107,81.6141,81.332,81.3603,206579.0
2022-05-12 13:00:00,86.52,86.65,86.29,86.34,217010.0,81.3415,81.4637,81.1252,81.1722,217010.0
2022-05-12 13:10:00,86.37,86.55,86.24,86.28,76259.0,81.2004,81.3697,81.0782,81.1158,76259.0
2022-05-12 13:20:00,86.29,86.44,86.19,86.29,25678.0,81.1252,81.2662,81.0312,81.1252,25678.0
2022-05-12 13:30:00,86.31,86.38,86.0,86.04,31698.0,81.144,81.2098,80.8526,80.8902,31698.0
2022-05-12 13:40:00,86.01,86.04,85.79,85.79,32861.0,80.862,80.8902,80.6551,80.6551,32861.0
2022-05-12 13:50:00,85.79,85.99,85.75,85.89,34374.0,80.6551,80.8432,80.6175,80.7492,34374.0
2022-05-12 14:00:00,85.89,86.06,85.72,85.72,47250.0,80.7492,80.909,80.5893,80.5893,47250.0
2022-05-12 14:10:00,85.73,85.94,85.72,85.94,100774.0,80.5987,80.7962,80.5893,80.7962,100774.0
2022-05-12 14:20:00,85.92,86.04,85.77,85.88,161007.0,80.7774,80.8902,80.6363,80.7398,161007.0
2022-05-12 14:30:00,85.89,85.93,85.58,85.59,61678.0,80.7492,80.7868,80.4577,80.4671,61678.0
2022-05-12 14:40:00,85.61,85.73,85.53,85.59,64799.0,80.4859,80.5987,80.4107,80.4671,64799.0
2022-05-12 14:50:00,85.56,85.76,85.52,85.6,39615.0,80.4389,80.6269,80.4013,80.4765,39615.0
2022-05-12 15:00:00,85.6,85.87,85.56,85.73,169484.0,80.4765,80.7304,80.4389,80.5987,169484.0
2022-05-12 15:10:00,85.72,86.09,85.58,86.04,163869.0,80.5893,80.9372,80.4577,80.8902,163869.0
2022-05-12 15:20:00,86.05,86.5,86.01,86.11,218019.0,80.8996,81.3226,80.862,80.956,218019.0
2022-05-12 15:30:00,86.1,86.41,86.1,86.38,219422.0,80.9466,81.238,80.9466,81.2098,219422.0
2022-05-12 15:40:00,86.41,86.54,86.25,86.32,139264.0,81.238,81.3603,81.0876,81.1534,139264.0
2022-05-12 15:50:00,86.34,86.82,86.34,86.82,234262.0,81.1722,81.6235,81.1722,81.6235,234262.0
2022-05-13 09:30:00,87.89,88.14,87.78,88.03,178274.0,82.6295,82.8645,82.526,82.7611,178274.0
2022-05-13 09:40:00,88.02,88.25,87.93,88.09,122361.0,82.7517,82.9679,82.6671,82.8175,122361.0
2022-05-13 09:50:00,88.12,88.47,88.12,88.37,204886.0,82.8457,83.1747,82.8457,83.0807,204886.0
2022-05-13 10:00:00,88.41,88.66,88.38,88.61,79033.0,83.1183,83.3534,83.0901,83.3064,79033.0
2022-05-13 10:10:00,88.59,88.74,88.57,88.66,72949.0,83.2876,83.4286,83.2688,83.3534,72949.0
2022-05-13 10:20:00,88.68,88.97,88.67,88.88,45301.0,83.3722,83.6448,83.3628,83.5602,45301.0
2022-05-13 10:30:00,88.89,88.97,88.85,88.9,43886.0,83.5696,83.6448,83.532,83.579,43886.0
2022-05-13 10:40:00,88.9,88.93,88.6,88.71,36492.0,83.579,83.6072,83.297,83.4004,36492.0
2022-05-13 10:50:00,88.7,88.91,88.69,88.85,142305.0,83.391,83.5884,83.3816,83.532,142305.0
2022-05-13 11:00:00,88.83,88.91,88.73,88.9,82747.0,83.5132,83.5884,83.4192,83.579,82747.0
2022-05-13 11:10:00,88.89,88.92,88.76,88.81,24735.0,83.5696,83.5978,83.4474,83.4944,24735.0
2022-05-13 11:20:00,88.86,89.03,88.85,89.01,34690.0,83.5414,83.7012,83.532,83.6824,34690.0
2022-05-13 11:30:00,89.03,89.06,88.93,89.04,43938.0,83.7012,83.7294,83.6072,83.7106,43938.0
2022-05-13 11:40:00,89.0,89.0,88.86,88.93,37629.0,83.673,83.673,83.5414,83.6072,37629.0
2022-05-13 11:50:00,88.93,89.05,88.91,89.03,11370.0,83.6072,83.72,83.5884,83.7012,11370.0
2022-05-13 12:00:00,89.04,89.22,89.02,89.21,21879.0,83.7106,83.8798,83.6918,83.8704,21879.0
2022-05-13 12:10:00,89.22,89.32,89.2,89.23,16837.0,83.8798,83.9739,83.861,83.8892,16837.0
2022-05-13 12:20:00,89.22,89.22,89.08,89.15,17082.0,83.8798,83.8798,83.7482,83.814,17082.0
2022-05-13 12:30:00,89.19,89.25,89.19,89.23,17305.0,83.8516,83.908,83.8516,83.8892,17305.0
2022-05-13 12:40:00,89.22,89.27,89.1,89.11,14189.0,83.8798,83.9269,83.767,83.7764,14189.0
2022-05-13 12:50:00,89.1,89.11,88.9,89.08,30031.0,83.767,83.7764,83.579,83.7482,30031.0
2022-05-13 13:00:00,89.11,89.17,89.0,89.04,23919.0,83.7764,83.8328,83.673,83.7106,23919.0
2022-05-13 13:10:00,89.05,89.09,88.97,88.97,28333.0,83.72,83.7576,83.6448,83.6448,28333.0
2022-05-13 13:20:00,88.98,89.07,88.9,88.96,29875.0,83.6542,83.7388,83.579,83.6354,29875.0
2022-05-13 13:30:00,88.98,89.03,88.9,88.91,117676.0,83.6542,83.7012,83.579,83.5884,117676.0
2022-05-13 13:40:00,88.89,88.89,88.72,88.84,38642.0,83.5696,83.5696,83.4098,83.5226,38642.0
2022-05-13 13:50:00,88.83,88.85,88.62,88.65,97695.0,83.5132,83.532,83.3158,83.344,97695.0
2022-05-13 14:00:00,88.64,88.64,88.24,88.45,194404.0,83.3346,83.3346,82.9585,83.1559,194404.0
2022-05-13 14:10:00,88.43,88.51,88.33,88.51,32950.0,83.1371,83.2123,83.0431,83.2123,32950.0
2022-05-13 14:20:00,88.49,88.49,88.3,88.4,24974.0,83.1935,83.1935,83.0149,83.1089,24974.0
2022-05-13 14:30:00,88.4,88.69,88.4,88.5,36113.0,83.1089,83.3816,83.1089,83.2029,36113.0
2022-05-13 14:40:00,88.53,88.63,88.45,88.56,33484.0,83.2311,83.3252,83.1559,83.2593,33484.0
2022-05-13 14:50:00,88.56,88.9,88.55,88.88,27056.0,83.2593,83.579,83.2499,83.5602,27056.0
2022-05-13 15:00:00,88.9,89.0,88.84,88.98,30191.0,83.579,83.673,83.5226,83.6542,30191.0
2022-05-13 15:10:00,88.99,89.15,88.97,89.11,37633.0,83.6636,83.814,83.6448,83.7764,37633.0
2022-05-13 15:20:00,89.1,89.19,89.02,89.19,31096.0,83.767,83.8516,83.6918,83.8516,31096.0
2022-05-13 15:30:00,89.19,89.23,88.83,88.95,83794.0,83.8516,83.8892,83.5132,83.626,83794.0
2022-05-13 15:40:00,88.93,89.14,88.89,88.99,111543.0,83.6072,83.8046,83.5696,83.6636,111543.0
2022-05-13 15:50:00,89.0,89.13,88.8,89.11,206793.0,83.673,83.7952,83.485,83.7764,206793.0
2022-05-16 09:30:00,88.77,88.95,88.57,88.9,44058.0,83.4568,83.626,83.2688,83.579,44058.0
2022-05-16 09:40:00,88.99,89.01,88.35,88.39,93085.0,83.6636,83.6824,83.0619,83.0995,93085.0
2022-05-16 09:50:00,88.39,88.7,88.33,88.5,32114.0,83.0995,83.391,83.0431,83.2029,32114.0
2022-05-16 10:00:00,88.5,88.8,88.29,88.8,49500.0,83.2029,83.485,83.0055,83.485,49500.0
2022-05-16 10:10:00,88.79,88.97,88.76,88.91,17552.0,83.4756,83.6448,83.4474,83.5884,17552.0
2022-05-16 10:20:00,88.91,89.1,88.86,89.09,27763.0,83.5884,83.767,83.5414,83.7576,27763.0
2022-05-16 10:30:00,89.11,89.11,88.73,88.84,50608.0,83.7764,83.7764,83.4192,83.5226,50608.0
2022-05-16 10:40:00,88.81,88.81,88.53,88.59,52773.0,83.4944,83.4944,83.2311,83.2876,52773.0
2022-05-16 10:50:00,88.53,88.6,88.45,88.48,31771.0,83.2311,83.297,83.1559,83.1841,31771.0
2022-05-16 11:00:00,88.46,88.58,88.4,88.57,44046.0,83.1653,83.2782,83.1089,83.2688,44046.0
2022-05-16 11:10:00,88.55,88.7,88.52,88.68,172634.0,83.2499,83.391,83.2217,83.3722,172634.0
2022-05-16 11:20:00,88.62,88.63,88.51,88.58,11046.0,83.3158,83.3252,83.2123,83.2782,11046.0
2022-05-16 11:30:00,88.55,88.76,88.42,88.71,17400.0,83.2499,83.4474,83.1277,83.4004,17400.0
2022-05-16 11:40:00,88.74,88.95,88.62,88.93,43752.0,83.4286,83.626,83.3158,83.6072,43752.0
2022-05-16 11:50:00,88.93,89.08,88.89,89.04,24486.0,83.6072,83.7482,83.5696,83.7106,24486.0
2022-05-16 12:00:00,89.07,89.16,88.91,88.95,37947.0,83.7388,83.8234,83.5884,83.626,37947.0
2022-05-16 12:10:00,88.94,88.95,88.76,88.81,30100.0,83.6166,83.626,83.4474,83.4944,30100.0
2022-05-16 12:20:00,88.81,88.84,88.75,88.82,11347.0,83.4944,83.5226,83.438,83.5038,11347.0
2022-05-16 12:30:00,88.79,88.95,88.72,88.72,18704.0,83.4756,83.626,83.4098,83.4098,18704.0
2022-05-16 12:40:00,88.71,88.87,88.68,88.87,21919.0,83.4004,83.5508,83.3722,83.5508,21919.0
2022-05-16 12:50:00,88.84,88.84,88.67,88.72,12098.0,83.5226,83.5226,83.3628,83.4098,12098.0
2022-05-16 13:00:00,88.7,88.91,88.66,88.9,20064.0,83.391,83.5884,83.3534,83.579,20064.0
2022-05-16 13:10:00,88.89,89.04,88.85,88.85,26019.0,83.5696,83.7106,83.532,83.532,26019.0
2022-05-16 13:20:00,88.86,89.19,88.85,89.19,40848.0,83.5414,83.8516,83.532,83.8516,40848.0
2022-05-16 13:30:00,89.2,89.26,89.17,89.2,20418.0,83.861,83.9175,83.8328,83.861,20418.0
2022-05-16 13:40:00,89.2,89.29,89.11,89.13,19496.0,83.861,83.9457,83.7764,83.7952,19496.0
2022-05-16 13:50:00,89.14,89.21,89.11,89.15,14107.0,83.8046,83.8704,83.7764,83.814,14107.0
2022-05-16 14:00:00,89.17,89.34,89.05,89.31,21493.0,83.8328,83.9927,83.72,83.9645,21493.0
2022-05-16 14:10:00,89.31,89.31,89.19,89.24,14428.0,83.9645,83.9645,83.8516,83.8986,14428.0
2022-05-16 14:20:00,89.25,89.46,89.22,89.46,32747.0,83.908,84.1055,83.8798,84.1055,32747.0
2022-05-16 14:30:00,89.46,89.54,89.41,89.44,32780.0,84.1055,84.1807,84.0585,84.0867,32780.0
2022-05-16 14:40:00,89.45,89.52,89.29,89.31,29605.0,84.0961,84.1619,83.9457,83.9645,29605.0
2022-05-16 14:50:00,89.31,89.41,89.26,89.37,15818.0,83.9645,84.0585,83.9175,84.0209,15818.0
2022-05-16 15:00:00,89.37,89.45,89.29,89.32,38359.0,84.0209,84.0961,83.9457,83.9739,38359.0
2022-05-16 15:10:00,89.29,89.29,89.0,89.08,81268.0,83.9457,83.9457,83.673,83.7482,81268.0
2022-05-16 15:20:00,89.07,89.07,88.94,89.02,44948.0,83.7388,83.7388,83.6166,83.6918,44948.0
2022-05-16 15:30:00,89.01,89.06,88.83,88.91,89019.0,83.6824,83.7294,83.5132,83.5884,89019.0
2022-05-16 15:40:00,88.91,88.95,88.73,88.81,154516.0,83.5884,83.626,83.4192,83.4944,154516.0
2022-05-16 15:50:00,88.82,88.99,88.69,88.86,306227.0,83.5038,83.6636,83.3816,83.5414,306227.0
2022-05-17 09:30:00,90.34,90.39,90.18,90.25,85157.0,84.9328,84.9798,84.7824,84.8482,85157.0
2022-05-17 09:40:00,90.26,90.37,90.1,90.11,93602.0,84.8576,84.961,84.7072,84.7166,93602.0
2022-05-17 09:50:00,90.08,90.21,90.0,90.12,69750.0,84.6884,84.8106,84.6132,84.726,69750.0
2022-05-17 10:00:00,90.13,90.3,90.02,90.07,23804.0,84.7354,84.8952,84.632,84.679,23804.0
2022-05-17 10:10:00,90.01,90.19,89.95,90.19,21717.0,84.6226,84.7918,84.5662,84.7918,21717.0
2022-05-17 10:20:00,90.2,90.2,89.92,89.93,41823.0,84.8012,84.8012,84.5379,84.5473,41823.0
2022-05-17 10:30:00,89.93,90.02,89.81,89.83,34341.0,84.5473,84.632,84.4345,84.4533,34341.0
2022-05-17 10:40:00,89.8,89.8,89.59,89.69,43155.0,84.4251,84.4251,84.2277,84.3217,43155.0
2022-05-17 10:50:00,89.7,89.8,89.62,89.8,50761.0,84.3311,84.4251,84.2559,84.4251,50761.0
2022-05-17 11:00:00,89.8,89.94,89.79,89.89,15263.0,84.4251,84.5568,84.4157,84.5097,15263.0
2022-05-17 11:10:00,89.92,89.99,89.83,89.95,19596.0,84.5379,84.6038,84.4533,84.5662,19596.0
2022-05-17 11:20:00,89.94,90.11,89.93,90.1,20285.0,84.5568,84.7166,84.5473,84.7072,20285.0
2022-05-17 11:30:00,90.11,90.25,90.11,90.19,211449.0,84.7166,84.8482,84.7166,84.7918,211449.0
2022-05-17 11:40:00,90.18,90.25,90.08,90.08,37343.0,84.7824,84.8482,84.6884,84.6884,37343.0
2022-05-17 11:50:00,90.11,90.2,90.1,90.14,15506.0,84.7166,84.8012,84.7072,84.7448,15506.0
2022-05-17 12:00:00,90.14,90.15,89.98,90.05,20032.0,84.7448,84.7542,84.5944,84.6602,20032.0
2022-05-17 12:10:00,89.97,90.21,89.97,90.16,22806.0,84.585,84.8106,84.585,84.7636,22806.0
2022-05-17 12:20:00,90.15,90.3,90.13,90.25,20435.0,84.7542,84.8952,84.7354,84.8482,20435.0
2022-05-17 12:30:00,90.24,90.31,90.2,90.25,34517.0,84.8388,84.9046,84.8012,84.8482,34517.0
2022-05-17 12:40:00,90.26,90.4,90.24,90.35,47470.0,84.8576,84.9892,84.8388,84.9422,47470.0
2022-05-17 12:50:00,90.33,90.33,90.26,90.27,27615.0,84.9234,84.9234,84.8576,84.867,27615.0
2022-05-17 13:00:00,90.27,90.35,90.12,90.33,18573.0,84.867,84.9422,84.726,84.9234,18573.0
2022-05-17 13:10:00,90.32,90.45,90.29,90.42,12473.0,84.914,85.0362,84.8858,85.008,12473.0
2022-05-17 13:20:00,90.42,90.44,90.32,90.32,34821.0,85.008,85.0268,84.914,84.914,34821.0
2022-05-17 13:30:00,90.32,90.4,90.31,90.37,15046.0,84.914,84.9892,84.9046,84.961,15046.0
2022-05-17 13:40:00,90.37,90.39,90.29,90.37,63954.0,84.961,84.9798,84.8858,84.961,63954.0
2022-05-17 13:50:00,90.37,90.39,90.28,90.29,43260.0,84.961,84.9798,84.8764,84.8858,43260.0
2022-05-17 14:00:00,90.31,90.54,90.15,90.51,155913.0,84.9046,85.1208,84.7542,85.0926,155913.0
2022-05-17 14:10:00,90.48,90.48,89.98,90.09,182915.0,85.0644,85.0644,84.5944,84.6978,182915.0
2022-05-17 14:20:00,90.03,90.12,89.74,89.99,53052.0,84.6414,84.726,84.3687,84.6038,53052.0
2022-05-17 14:30:00,89.95,90.1,89.77,90.1,43438.0,84.5662,84.7072,84.3969,84.7072,43438.0
2022-05-17 14:40:00,90.11,90.54,90.11,90.54,65040.0,84.7166,85.1208,84.7166,85.1208,65040.0
2022-05-17 14:50:00,90.51,90.53,90.36,90.43,57399.0,85.0926,85.1114,84.9516,85.0174,57399.0
2022-05-17 15:00:00,90.43,90.67,90.43,90.57,104428.0,85.0174,85.2431,85.0174,85.149,104428.0
2022-05-17 15:10:00,90.55,90.63,90.49,90.6,28345.0,85.1302,85.2055,85.0738,85.1772,28345.0
2022-05-17 15:20:00,90.61,90.66,90.54,90.6,42220.0,85.1866,85.2337,85.1208,85.1772,42220.0
2022-05-17 15:30:00,90.6,90.66,90.53,90.53,35533.0,85.1772,85.2337,85.1114,85.1114,35533.0
2022-05-17 15:40:00,90.52,90.63,90.39,90.43,139025.0,85.102,85.2055,84.9798,85.0174,139025.0
2022-05-17 15:50:00,90.44,90.63,90.44,90.63,101187.0,85.0268,85.2055,85.0268,85.2055,101187.0
2022-05-18 09:30:00,89.77,89.85,89.57,89.61,157440.0,84.3969,84.4721,84.2089,84.2465,157440.0
2022-05-18 09:40:00,89.58,89.63,89.43,89.56,68604.0,84.2183,84.2653,84.0773,84.1995,68604.0
2022-05-18 09:50:00,89.58,89.61,89.3,89.34,50447.0,84.2183,84.2465,83.9551,83.9927,50447.0
2022-05-18 10:00:00,89.33,89.58,89.33,89.4,56710.0,83.9833,84.2183,83.9833,84.0491,56710.0
2022-05-18 10:10:00,89.37,89.54,89.35,89.42,43324.0,84.0209,84.1807,84.0021,84.0679,43324.0
2022-05-18 10:20:00,89.43,89.53,89.25,89.25,65394.0,84.0773,84.1713,83.908,83.908,65394.0
2022-05-18 10:30:00,89.23,89.31,89.14,89.23,127328.0,83.8892,83.9645,83.8046,83.8892,127328.0
2022-05-18 10:40:00,89.22,89.39,89.17,89.35,44294.0,83.8798,84.0397,83.8328,84.0021,44294.0
2022-05-18 10:50:00,89.34,89.4,89.25,89.39,124678.0,83.9927,84.0491,83.908,84.0397,124678.0
2022-05-18 11:00:00,89.37,89.37,89.09,89.1,62702.0,84.0209,84.0209,83.7576,83.767,62702.0
2022-05-18 11:10:00,89.09,89.09,88.84,88.88,42007.0,83.7576,83.7576,83.5226,83.5602,42007.0
2022-05-18 11:20:00,88.88,88.88,88.61,88.61,103206.0,83.5602,83.5602,83.3064,83.3064,103206.0
2022-05-18 11:30:00,88.64,88.78,88.55,88.72,171342.0,83.3346,83.4662,83.2499,83.4098,171342.0
2022-05-18 11:40:00,88.72,88.85,88.67,88.73,34013.0,83.4098,83.532,83.3628,83.4192,34013.0
2022-05-18 11:50:00,88.73,88.77,88.5,88.51,28597.0,83.4192,83.4568,83.2029,83.2123,28597.0
2022-05-18 12:00:00,88.51,88.54,88.34,88.37,23450.0,83.2123,83.2405,83.0525,83.0807,23450.0
2022-05-18 12:10:00,88.36,88.53,88.31,88.46,23750.0,83.0713,83.2311,83.0243,83.1653,23750.0
2022-05-18 12:20:00,88.47,88.49,88.25,88.33,62911.0,83.1747,83.1935,82.9679,83.0431,62911.0
2022-05-18 12:30:00,88.34,88.49,88.27,88.46,36339.0,83.0525,83.1935,82.9867,83.1653,36339.0
2022-05-18 12:40:00,88.45,88.54,88.35,88.54,36454.0,83.1559,83.2405,83.0619,83.2405,36454.0
2022-05-18 12:50:00,88.55,88.63,88.53,88.62,17014.0,83.2499,83.3252,83.2311,83.3158,17014.0
2022-05-18 13:00:00,88.61,88.61,88.2,88.2,68495.0,83.3064,83.3064,82.9209,82.9209,68495.0
2022-05-18 13:10:00,88.21,88.22,88.01,88.03,24568.0,82.9303,82.9397,82.7423,82.7611,24568.0
2022-05-18 13:20:00,88.03,88.15,88.02,88.11,27401.0,82.7611,82.8739,82.7517,82.8363,27401.0
2022-05-18 13:30:00,88.1,88.19,88.05,88.16,87857.0,82.8269,82.9115,82.7799,82.8833,87857.0
2022-05-18 13:40:00,88.16,88.16,87.83,87.85,28818.0,82.8833,82.8833,82.573,82.5918,28818.0
2022-05-18 13:50:00,87.86,87.87,87.74,87.82,38711.0,82.6012,82.6106,82.4884,82.5636,38711.0
2022-05-18 14:00:00,87.83,87.89,87.75,87.85,52254.0,82.573,82.6295,82.4978,82.5918,52254.0
2022-05-18 14:10:00,87.89,87.94,87.72,87.9,58049.0,82.6295,82.6765,82.4696,82.6389,58049.0
2022-05-18 14:20:00,87.89,87.99,87.84,87.97,31003.0,82.6295,82.7235,82.5824,82.7047,31003.0
2022-05-18 14:30:00,87.97,87.99,87.62,87.72,54979.0,82.7047,82.7235,82.3756,82.4696,54979.0
2022-05-18 14:40:00,87.72,87.8,87.55,87.74,55907.0,82.4696,82.5448,82.3098,82.4884,55907.0
2022-05-18 14:50:00,87.73,87.78,87.55,87.58,42738.0,82.479,82.526,82.3098,82.338,42738.0
2022-05-18 15:00:00,87.58,87.76,87.57,87.64,40649.0,82.338,82.5072,82.3286,82.3944,40649.0
2022-05-18 15:10:00,87.63,87.73,87.59,87.63,98276.0,82.385,82.479,82.3474,82.385,98276.0
2022-05-18 15:20:00,87.63,87.69,87.39,87.42,82806.0,82.385,82.4414,82.1594,82.1876,82806.0
2022-05-18 15:30:00,87.41,87.76,87.39,87.71,165850.0,82.1782,82.5072,82.1594,82.4602,165850.0
2022-05-18 15:40:00,87.71,87.77,87.4,87.46,109612.0,82.4602,82.5166,82.1688,82.2252,109612.0
2022-05-18 15:50:00,87.45,87.64,87.35,87.62,394348.0,82.2158,82.3944,82.1218,82.3756,394348.0
2022-05-19 09:30:00,87.17,87.77,87.15,87.65,60278.0,81.9525,82.5166,81.9337,82.4038,60278.0
2022-05-19 09:40:00,87.67,87.69,86.98,87.02,57042.0,82.4226,82.4414,81.7739,81.8115,57042.0
2022-05-19 09:50:00,87.04,87.47,86.96,87.33,61037.0,81.8303,82.2346,81.7551,82.103,61037.0
2022-05-19 10:00:00,87.28,87.75,87.22,87.5,46460.0,82.056,82.4978,81.9996,82.2628,46460.0
2022-05-19 10:10:00,87.46,87.79,87.46,87.7,34821.0,82.2252,82.5354,82.2252,82.4508,34821.0
2022-05-19 10:20:00,87.69,87.92,87.44,87.52,46094.0,82.4414,82.6577,82.2064,82.2816,46094.0
2022-05-19 10:30:00,87.49,87.74,87.35,87.44,29556.0,82.2534,82.4884,82.1218,82.2064,29556.0
2022-05-19 10:40:00,87.42,87.46,87.25,87.31,16637.0,82.1876,82.2252,82.0278,82.0842,16637.0
2022-05-19 10:50:00,87.31,87.7,87.22,87.53,79737.0,82.0842,82.4508,81.9996,82.291,79737.0
2022-05-19 11:00:00,87.55,87.67,87.35,87.54,24030.0,82.3098,82.4226,82.1218,82.3004,24030.0
2022-05-19 11:10:00,87.54,87.72,87.39,87.61,38741.0,82.3004,82.4696,82.1594,82.3662,38741.0
2022-05-19 11:20:00,87.53,87.78,87.49,87.6,24319.0,82.291,82.526,82.2534,82.3568,24319.0
2022-05-19 11:30:00,87.64,88.14,87.64,88.11,47859.0,82.3944,82.8645,82.3944,82.8363,47859.0
2022-05-19 11:40:00,88.13,88.34,88.13,88.29,42861.0,82.8551,83.0525,82.8551,83.0055,42861.0
2022-05-19 11:50:00,88.23,88.25,87.99,88.08,24820.0,82.9491,82.9679,82.7235,82.8081,24820.0
2022-05-19 12:00:00,88.1,88.18,88.01,88.13,18413.0,82.8269,82.9021,82.7423,82.8551,18413.0
2022-05-19 12:10:00,88.15,88.29,88.06,88.06,23965.0,82.8739,83.0055,82.7893,82.7893,23965.0
2022-05-19 12:20:00,88.08,88.08,87.86,88.06,26749.0,82.8081,82.8081,82.6012,82.7893,26749.0
2022-05-19 12:30:00,88.06,88.06,87.73,87.73,34152.0,82.7893,82.7893,82.479,82.479,34152.0
2022-05-19 12:40:00,87.75,87.75,87.52,87.58,15981.0,82.4978,82.4978,82.2816,82.338,15981.0
2022-05-19 12:50:00,87.58,87.76,87.54,87.75,40660.0,82.338,82.5072,82.3004,82.4978,40660.0
2022-05-19 13:00:00,87.78,87.86,87.63,87.68,303009.0,82.526,82.6012,82.385,82.432,303009.0
2022-05-19 13:10:00,87.72,87.72,87.44,87.7,36727.0,82.4696,82.4696,82.2064,82.4508,36727.0
2022-05-19 13:20:00,87.69,87.84,87.64,87.71,38305.0,82.4414,82.5824,82.3944,82.4602,38305.0
2022-05-19 13:30:00,87.71,87.88,87.7,87.83,13440.0,82.4602,82.62,82.4508,82.573,13440.0
2022-05-19 13:40:00,87.79,87.9,87.49,87.5,56727.0,82.5354,82.6389,82.2534,82.2628,56727.0
2022-05-19 13:50:00,87.53,88.23,87.53,88.16,59956.0,82.291,82.9491,82.291,82.8833,59956.0
2022-05-19 14:00:00,88.17,88.17,87.83,87.94,40201.0,82.8927,82.8927,82.573,82.6765,40201.0
2022-05-19 14:10:00,87.98,88.07,87.88,87.88,46256.0,82.7141,82.7987,82.62,82.62,46256.0
2022-05-19 14:20:00,87.84,88.04,87.84,87.95,21666.0,82.5824,82.7705,82.5824,82.6859,21666.0
2022-05-19 14:30:00,87.88,88.22,87.88,88.12,64148.0,82.62,82.9397,82.62,82.8457,64148.0
2022-05-19 14:40:00,88.09,88.26,87.87,88.26,62233.0,82.8175,82.9773,82.6106,82.9773,62233.0
2022-05-19 14:50:00,88.29,88.36,88.12,88.29,82024.0,83.0055,83.0713,82.8457,83.0055,82024.0
2022-05-19 15:00:00,88.3,88.49,88.22,88.26,43939.0,83.0149,83.1935,82.9397,82.9773,43939.0
2022-05-19 15:10:00,88.25,88.27,87.96,88.03,72260.0,82.9679,82.9867,82.6953,82.7611,72260.0
2022-05-19 15:20:00,88.04,88.04,87.73,87.73,43486.0,82.7705,82.7705,82.479,82.479,43486.0
2022-05-19 15:30:00,87.71,87.82,87.63,87.67,47736.0,82.4602,82.5636,82.385,82.4226,47736.0
2022-05-19 15:40:00,87.66,87.99,87.61,87.84,220246.0,82.4132,82.7235,82.3662,82.5824,220246.0
2022-05-19 15:50:00,87.87,87.96,87.6,87.72,437866.0,82.6106,82.6953,82.3568,82.4696,437866.0
2022-05-20 09:30:00,88.64,88.72,88.32,88.59,198231.0,83.3346,83.4098,83.0337,83.2876,198231.0
2022-05-20 09:40:00,88.52,88.72,88.4,88.45,61298.0,83.2217,83.4098,83.1089,83.1559,61298.0
2022-05-20 09:50:00,88.43,88.59,88.4,88.55,128934.0,83.1371,83.2876,83.1089,83.2499,128934.0
2022-05-20 10:00:00,88.53,88.57,88.07,88.07,32520.0,83.2311,83.2688,82.7987,82.7987,32520.0
2022-05-20 10:10:00,88.08,88.22,88.02,88.16,82790.0,82.8081,82.9397,82.7517,82.8833,82790.0
2022-05-20 10:20:00,88.15,88.29,88.01,88.24,17581.0,82.8739,83.0055,82.7423,82.9585,17581.0
2022-05-20 10:30:00,88.18,88.25,88.01,88.05,7900.0,82.9021,82.9679,82.7423,82.7799,7900.0
2022-05-20 10:40:00,88.06,88.19,87.95,87.98,29707.0,82.7893,82.9115,82.6859,82.7141,29707.0
2022-05-20 10:50:00,88.0,88.01,87.52,87.52,13411.0,82.7329,82.7423,82.2816,82.2816,13411.0
2022-05-20 11:00:00,87.53,87.6,87.38,87.42,26169.0,82.291,82.3568,82.15,82.1876,26169.0
2022-05-20 11:10:00,87.41,87.42,87.18,87.23,54259.0,82.1782,82.1876,81.9619,82.009,54259.0
2022-05-20 11:20:00,87.23,87.41,87.17,87.35,18845.0,82.009,82.1782,81.9525,82.1218,18845.0
2022-05-20 11:30:00,87.35,87.52,87.22,87.3,12885.0,82.1218,82.2816,81.9996,82.0748,12885.0
2022-05-20 11:40:00,87.35,87.42,87.25,87.41,12184.0,82.1218,82.1876,82.0278,82.1782,12184.0
2022-05-20 11:50:00,87.37,87.48,87.31,87.34,14208.0,82.1406,82.244,82.0842,82.1124,14208.0
2022-05-20 12:00:00,87.29,87.32,86.97,86.97,26620.0,82.0654,82.0936,81.7645,81.7645,26620.0
2022-05-20 12:10:00,86.91,87.03,86.77,86.88,87272.0,81.7081,81.8209,81.5765,81.6799,87272.0
2022-05-20 12:20:00,86.89,87.06,86.89,86.96,34058.0,81.6893,81.8491,81.6893,81.7551,34058.0
2022-05-20 12:30:00,86.91,87.04,86.7,86.75,39113.0,81.7081,81.8303,81.5107,81.5577,39113.0
2022-05-20 12:40:00,86.7,86.76,86.49,86.75,47025.0,81.5107,81.5671,81.3132,81.5577,47025.0
2022-05-20 12:50:00,86.75,86.76,86.57,86.67,85194.0,81.5577,81.5671,81.3885,81.4825,85194.0
2022-05-20 13:00:00,86.67,86.67,86.4,86.43,51308.0,81.4825,81.4825,81.2286,81.2568,51308.0
2022-05-20 13:10:00,86.47,86.48,86.34,86.34,85062.0,81.2944,81.3038,81.1722,81.1722,85062.0
2022-05-20 13:20:00,86.34,86.41,86.21,86.22,51092.0,81.1722,81.238,81.05,81.0594,51092.0
2022-05-20 13:30:00,86.21,86.71,86.2,86.59,104479.0,81.05,81.5201,81.0406,81.4073,104479.0
2022-05-20 13:40:00,86.59,86.82,86.48,86.7,29838.0,81.4073,81.6235,81.3038,81.5107,29838.0
2022-05-20 13:50:00,86.72,86.84,86.59,86.76,56611.0,81.5295,81.6423,81.4073,81.5671,56611.0
2022-05-20 14:00:00,86.76,86.8,86.49,86.6,21550.0,81.5671,81.6047,81.3132,81.4167,21550.0
2022-05-20 14:10:00,86.62,86.69,86.41,86.5,42499.0,81.4355,81.5013,81.238,81.3226,42499.0
2022-05-20 14:20:00,86.46,86.57,86.4,86.55,28175.0,81.285,81.3885,81.2286,81.3697,28175.0
2022-05-20 14:30:00,86.51,86.58,86.33,86.46,45703.0,81.332,81.3979,81.1628,81.285,45703.0
2022-05-20 14:40:00,86.47,86.76,86.46,86.73,34171.0,81.2944,81.5671,81.285,81.5389,34171.0
2022-05-20 14:50:00,86.73,87.02,86.68,86.77,57722.0,81.5389,81.8115,81.4919,81.5765,57722.0
2022-05-20 15:00:00,86.76,86.88,86.57,86.58,49370.0,81.5671,81.6799,81.3885,81.3979,49370.0
2022-05-20 15:10:00,86.61,86.82,86.55,86.76,38259.0,81.4261,81.6235,81.3697,81.5671,38259.0
2022-05-20 15:20:00,86.78,87.12,86.73,87.12,25421.0,81.5859,81.9055,81.5389,81.9055,25421.0
2022-05-20 15:30:00,87.12,87.6,86.98,87.47,114611.0,81.9055,82.3568,81.7739,82.2346,114611.0
2022-05-20 15:40:00,87.47,87.84,87.46,87.69,90936.0,82.2346,82.5824,82.2252,82.4414,90936.0
2022-05-20 15:50:00,87.71,87.95,87.64,87.92,81212.0,82.4602,82.6859,82.3944,82.6577,81212.0
2022-05-23 09:30:00,88.61,88.69,88.33,88.39,122982.0,83.3064,83.3816,83.0431,83.0995,122982.0
2022-05-23 09:40:00,88.38,88.95,88.3,88.87,82607.0,83.0901,83.626,83.0149,83.5508,82607.0
2022-05-23 09:50:00,88.88,88.95,88.51,88.53,55055.0,83.5602,83.626,83.2123,83.2311,55055.0
2022-05-23 10:00:00,88.53,88.54,88.18,88.36,46715.0,83.2311,83.2405,82.9021,83.0713,46715.0
2022-05-23 10:10:00,88.35,88.76,88.34,88.69,57358.0,83.0619,83.4474,83.0525,83.3816,57358.0
2022-05-23 10:20:00,88.69,88.77,88.47,88.74,65146.0,83.3816,83.4568,83.1747,83.4286,65146.0
2022-05-23 10:30:00,88.9,88.97,88.78,88.9,79810.0,83.579,83.6448,83.4662,83.579,79810.0
2022-05-23 10:40:00,88.93,89.04,88.78,88.87,49480.0,83.6072,83.7106,83.4662,83.5508,49480.0
2022-05-23 10:50:00,88.85,88.86,88.62,88.77,29920.0,83.532,83.5414,83.3158,83.4568,29920.0
2022-05-23 11:00:00,88.81,89.13,88.76,89.06,61031.0,83.4944,83.7952,83.4474,83.7294,61031.0
2022-05-23 11:10:00,89.04,89.23,88.97,89.12,40121.0,83.7106,83.8892,83.6448,83.7858,40121.0
2022-05-23 11:20:00,89.1,89.22,89.08,89.21,19948.0,83.767,83.8798,83.7482,83.8704,19948.0
2022-05-23 11:30:00,89.19,89.42,89.19,89.37,13816.0,83.8516,84.0679,83.8516,84.0209,13816.0
2022-05-23 11:40:00,89.42,89.44,89.2,89.26,32017.0,84.0679,84.0867,83.861,83.9175,32017.0
2022-05-23 11:50:00,89.28,89.38,89.24,89.32,16562.0,83.9363,84.0303,83.8986,83.9739,16562.0
2022-05-23 12:00:00,89.28,89.5,89.25,89.45,8727.0,83.9363,84.1431,83.908,84.0961,8727.0
2022-05-23 12:10:00,89.46,89.47,89.3,89.35,19478.0,84.1055,84.1149,83.9551,84.0021,19478.0
2022-05-23 12:20:00,89.39,89.44,89.29,89.29,21674.0,84.0397,84.0867,83.9457,83.9457,21674.0
2022-05-23 12:30:00,89.27,89.37,89.2,89.37,23949.0,83.9269,84.0209,83.861,84.0209,23949.0
2022-05-23 12:40:00,89.37,89.37,89.15,89.17,15921.0,84.0209,84.0209,83.814,83.8328,15921.0
2022-05-23 12:50:00,89.18,89.19,89.06,89.19,19645.0,83.8422,83.8516,83.7294,83.8516,19645.0
2022-05-23 13:00:00,89.17,89.18,89.05,89.11,20419.0,83.8328,83.8422,83.72,83.7764,20419.0
2022-05-23 13:10:00,89.11,89.13,88.92,88.94,21883.0,83.7764,83.7952,83.5978,83.6166,21883.0
2022-05-23 13:20:00,88.89,89.05,88.84,89.03,15599.0,83.5696,83.72,83.5226,83.7012,15599.0
2022-05-23 13:30:00,89.02,89.2,88.98,89.18,33347.0,83.6918,83.861,83.6542,83.8422,33347.0
2022-05-23 13:40:00,89.15,89.34,89.14,89.3,40749.0,83.814,83.9927,83.8046,83.9551,40749.0
2022-05-23 13:50:00,89.3,89.33,89.23,89.33,13918.0,83.9551,83.9833,83.8892,83.9833,13918.0
2022-05-23 14:00:00,89.33,89.38,89.22,89.32,25902.0,83.9833,84.0303,83.8798,83.9739,25902.0
2022-05-23 14:10:00,89.32,89.41,89.32,89.41,15894.0,83.9739,84.0585,83.9739,84.0585,15894.0
2022-05-23 14:20:00,89.43,89.44,89.33,89.33,10453.0,84.0773,84.0867,83.9833,83.9833,10453.0
2022-05-23 14:30:00,89.32,89.41,89.31,89.39,60772.0,83.9739,84.0585,83.9645,84.0397,60772.0
2022-05-23 14:40:00,89.39,89.52,89.3,89.34,20217.0,84.0397,84.1619,83.9551,83.9927,20217.0
2022-05-23 14:50:00,89.33,89.4,89.23,89.27,56877.0,83.9833,84.0491,83.8892,83.9269,56877.0
2022-05-23 15:00:00,89.27,89.43,89.27,89.43,51234.0,83.9269,84.0773,83.9269,84.0773,51234.0
2022-05-23 15:10:00,89.42,89.42,89.19,89.28,182193.0,84.0679,84.0679,83.8516,83.9363,182193.0
2022-05-23 15:20:00,89.29,89.32,89.13,89.21,25410.0,83.9457,83.9739,83.7952,83.8704,25410.0
2022-05-23 15:30:00,89.2,89.39,89.15,89.15,73884.0,83.861,84.0397,83.814,83.814,73884.0
2022-05-23 15:40:00,89.15,89.22,89.01,89.03,53554.0,83.814,83.8798,83.6824,83.7012,53554.0
2022-05-23 15:50:00,89.07,89.38,89.07,89.34,106795.0,83.7388,84.0303,83.7388,83.9927,106795.0
2022-05-24 09:30:00,88.42,88.61,88.2,88.2,66676.0,83.1277,83.3064,82.9209,82.9209,66676.0
2022-05-24 09:40:00,88.21,88.4,88.21,88.31,19617.0,82.9303,83.1089,82.9303,83.0243,19617.0
2022-05-24 09:50:00,88.27,88.43,88.15,88.15,33238.0,82.9867,83.1371,82.8739,82.8739,33238.0
2022-05-24 10:00:00,88.15,88.16,87.83,87.83,79647.0,82.8739,82.8833,82.573,82.573,79647.0
2022-05-24 10:10:00,87.8,87.86,87.52,87.55,47743.0,82.5448,82.6012,82.2816,82.3098,47743.0
2022-05-24 10:20:00,87.54,87.82,87.54,87.82,69540.0,82.3004,82.5636,82.3004,82.5636,69540.0
2022-05-24 10:30:00,87.8,87.8,87.65,87.73,40020.0,82.5448,82.5448,82.4038,82.479,40020.0
2022-05-24 10:40:00,87.7,87.8,87.45,87.47,12519.0,82.4508,82.5448,82.2158,82.2346,12519.0
2022-05-24 10:50:00,87.49,87.62,87.42,87.61,27028.0,82.2534,82.3756,82.1876,82.3662,27028.0
2022-05-24 11:00:00,87.6,87.73,87.59,87.63,26396.0,82.3568,82.479,82.3474,82.385,26396.0
2022-05-24 11:10:00,87.67,87.79,87.52,87.54,13704.0,82.4226,82.5354,82.2816,82.3004,13704.0
2022-05-24 11:20:00,87.5,87.71,87.46,87.71,12471.0,82.2628,82.4602,82.2252,82.4602,12471.0
2022-05-24 11:30:00,87.74,87.74,87.59,87.66,16919.0,82.4884,82.4884,82.3474,82.4132,16919.0
2022-05-24 11:40:00,87.69,88.13,87.67,88.1,63463.0,82.4414,82.8551,82.4226,82.8269,63463.0
2022-05-24 11:50:00,88.12,88.19,88.0,88.05,9015.0,82.8457,82.9115,82.7329,82.7799,9015.0
2022-05-24 12:00:00,88.06,88.17,87.98,88.17,14128.0,82.7893,82.8927,82.7141,82.8927,14128.0
2022-05-24 12:10:00,88.18,88.49,88.15,88.29,30805.0,82.9021,83.1935,82.8739,83.0055,30805.0
2022-05-24 12:20:00,88.28,88.28,88.12,88.12,18644.0,82.9961,82.9961,82.8457,82.8457,18644.0
2022-05-24 12:30:00,88.14,88.19,87.86,87.87,90395.0,82.8645,82.9115,82.6012,82.6106,90395.0
2022-05-24 12:40:00,87.89,87.9,87.84,87.89,7461.0,82.6295,82.6389,82.5824,82.6295,7461.0
2022-05-24 12:50:00,87.92,88.11,87.9,88.03,29534.0,82.6577,82.8363,82.6389,82.7611,29534.0
2022-05-24 13:00:00,88.01,88.01,87.76,87.83,14488.0,82.7423,82.7423,82.5072,82.573,14488.0
2022-05-24 13:10:00,87.81,87.95,87.79,87.89,23162.0,82.5542,82.6859,82.5354,82.6295,23162.0
2022-05-24 13:20:00,87.86,88.01,87.79,88.01,11343.0,82.6012,82.7423,82.5354,82.7423,11343.0
2022-05-24 13:30:00,87.96,88.1,87.83,88.06,15253.0,82.6953,82.8269,82.573,82.7893,15253.0
2022-05-24 13:40:00,88.12,88.3,88.11,88.21,28628.0,82.8457,83.0149,82.8363,82.9303,28628.0
2022-05-24 13:50:00,88.19,88.31,88.19,88.23,28981.0,82.9115,83.0243,82.9115,82.9491,28981.0
2022-05-24 14:00:00,88.26,88.42,88.09,88.36,24773.0,82.9773,83.1277,82.8175,83.0713,24773.0
2022-05-24 14:10:00,88.36,88.57,88.2,88.23,39058.0,83.0713,83.2688,82.9209,82.9491,39058.0
2022-05-24 14:20:00,88.21,88.43,88.16,88.34,34628.0,82.9303,83.1371,82.8833,83.0525,34628.0
2022-05-24 14:30:00,88.33,88.49,88.25,88.47,8735.0,83.0431,83.1935,82.9679,83.1747,8735.0
2022-05-24 14:40:00,88.47,88.47,88.0,88.03,39004.0,83.1747,83.1747,82.7329,82.7611,39004.0
2022-05-24 14:50:00,88.03,88.06,87.91,88.05,41826.0,82.7611,82.7893,82.6483,82.7799,41826.0
2022-05-24 15:00:00,88.04,88.33,88.03,88.23,35512.0,82.7705,83.0431,82.7611,82.9491,35512.0
2022-05-24 15:10:00,88.34,88.37,88.22,88.24,65351.0,83.0525,83.0807,82.9397,82.9585,65351.0
2022-05-24 15:20:00,88.26,88.42,88.12,88.38,57101.0,82.9773,83.1277,82.8457,83.0901,57101.0
2022-05-24 15:30:00,88.41,88.86,88.37,88.75,154118.0,83.1183,83.5414,83.0807,83.438,154118.0
2022-05-24 15:40:00,88.78,88.83,88.64,88.72,75955.0,83.4662,83.5132,83.3346,83.4098,75955.0
2022-05-24 15:50:00,88.73,88.78,88.42,88.63,119102.0,83.4192,83.4662,83.1277,83.3252,119102.0
2022-05-25 09:30:00,88.16,88.71,88.13,88.61,119035.0,82.8833,83.4004,82.8551,83.3064,119035.0
2022-05-25 09:40:00,88.61,88.77,88.42,88.43,54964.0,83.3064,83.4568,83.1277,83.1371,54964.0
2022-05-25 09:50:00,88.43,88.66,88.43,88.61,90787.0,83.1371,83.3534,83.1371,83.3064,90787.0
2022-05-25 10:00:00,88.56,88.7,88.44,88.54,34340.0,83.2593,83.391,83.1465,83.2405,34340.0
2022-05-25 10:10:00,88.53,88.86,88.47,88.79,50061.0,83.2311,83.5414,83.1747,83.4756,50061.0
2022-05-25 10:20:00,88.81,89.02,88.76,89.01,31976.0,83.4944,83.6918,83.4474,83.6824,31976.0
2022-05-25 10:30:00,89.04,89.18,88.97,89.16,38131.0,83.7106,83.8422,83.6448,83.8234,38131.0
2022-05-25 10:40:00,89.14,89.15,88.85,88.89,22975.0,83.8046,83.814,83.532,83.5696,22975.0
2022-05-25 10:50:00,88.9,88.99,88.9,88.99,13081.0,83.579,83.6636,83.579,83.6636,13081.0
2022-05-25 11:00:00,88.99,88.99,88.8,88.93,112891.0,83.6636,83.6636,83.485,83.6072,112891.0
2022-05-25 11:10:00,88.91,89.0,88.89,88.95,75553.0,83.5884,83.673,83.5696,83.626,75553.0
2022-05-25 11:20:00,88.94,88.97,88.87,88.9,16230.0,83.6166,83.6448,83.5508,83.579,16230.0
2022-05-25 11:30:00,88.88,88.88,88.57,88.66,36051.0,83.5602,83.5602,83.2688,83.3534,36051.0
2022-05-25 11:40:00,88.64,88.79,88.61,88.78,31906.0,83.3346,83.4756,83.3064,83.4662,31906.0
2022-05-25 11:50:00,88.76,88.82,88.71,88.75,32536.0,83.4474,83.5038,83.4004,83.438,32536.0
2022-05-25 12:00:00,88.73,88.83,88.63,88.67,30453.0,83.4192,83.5132,83.3252,83.3628,30453.0
2022-05-25 12:10:00,88.64,88.74,88.61,88.61,17864.0,83.3346,83.4286,83.3064,83.3064,17864.0
2022-05-25 12:20:00,88.63,88.63,88.37,88.44,25744.0,83.3252,83.3252,83.0807,83.1465,25744.0
2022-05-25 12:30:00,88.47,88.56,88.36,88.43,8263.0,83.1747,83.2593,83.0713,83.1371,8263.0
2022-05-25 12:40:00,88.42,88.6,88.42,88.6,4223.0,83.1277,83.297,83.1277,83.297,4223.0
2022-05-25 12:50:00,88.57,88.62,88.49,88.62,1218.0,83.2688,83.3158,83.1935,83.3158,1218.0
2022-05-25 13:00:00,88.61,88.61,88.51,88.54,3252.0,83.3064,83.3064,83.2123,83.2405,3252.0
2022-05-25 13:10:00,88.54,88.61,88.4,88.53,18016.0,83.2405,83.3064,83.1089,83.2311,18016.0
2022-05-25 13:20:00,88.52,88.65,88.48,88.64,47951.0,83.2217,83.344,83.1841,83.3346,47951.0
2022-05-25 13:30:00,88.62,88.76,88.6,88.69,142787.0,83.3158,83.4474,83.297,83.3816,142787.0
2022-05-25 13:40:00,88.71,88.74,88.65,88.74,17475.0,83.4004,83.4286,83.344,83.4286,17475.0
2022-05-25 13:50:00,88.75,88.75,88.6,88.69,32404.0,83.438,83.438,83.297,83.3816,32404.0
2022-05-25 14:00:00,88.7,89.07,88.28,88.56,119633.0,83.391,83.7388,82.9961,83.2593,119633.0
2022-05-25 14:10:00,88.62,89.04,88.55,88.83,77973.0,83.3158,83.7106,83.2499,83.5132,77973.0
2022-05-25 14:20:00,88.82,89.13,88.78,89.05,35647.0,83.5038,83.7952,83.4662,83.72,35647.0
2022-05-25 14:30:00,89.13,89.2,89.02,89.04,55001.0,83.7952,83.861,83.6918,83.7106,55001.0
2022-05-25 14:40:00,89.03,89.23,89.02,89.06,42203.0,83.7012,83.8892,83.6918,83.7294,42203.0
2022-05-25 14:50:00,89.11,89.33,89.08,89.27,46378.0,83.7764,83.9833,83.7482,83.9269,46378.0
2022-05-25 15:00:00,89.26,89.57,89.26,89.56,64533.0,83.9175,84.2089,83.9175,84.1995,64533.0
2022-05-25 15:10:00,89.55,89.62,89.45,89.48,52582.0,84.1901,84.2559,84.0961,84.1243,52582.0
2022-05-25 15:20:00,89.48,89.52,89.41,89.43,64858.0,84.1243,84.1619,84.0585,84.0773,64858.0
2022-05-25 15:30:00,89.47,89.52,89.27,89.28,33808.0,84.1149,84.1619,83.9269,83.9363,33808.0
2022-05-25 15:40:00,89.29,89.34,89.19,89.25,37213.0,83.9457,83.9927,83.8516,83.908,37213.0
2022-05-25 15:50:00,89.25,89.26,89.04,89.21,72655.0,83.908,83.9175,83.7106,83.8704,72655.0
2022-05-26 09:30:00,89.38,89.95,89.38,89.87,132086.0,84.0303,84.5662,84.0303,84.4909,132086.0
2022-05-26 09:40:00,89.87,90.05,89.82,90.04,90516.0,84.4909,84.6602,84.4439,84.6508,90516.0
2022-05-26 09:50:00,89.99,90.21,89.99,90.18,30145.0,84.6038,84.8106,84.6038,84.7824,30145.0
2022-05-26 10:00:00,90.18,90.28,90.15,90.23,39246.0,84.7824,84.8764,84.7542,84.8294,39246.0
2022-05-26 10:10:00,90.23,90.4,90.17,90.4,27511.0,84.8294,84.9892,84.773,84.9892,27511.0
2022-05-26 10:20:00,90.42,90.5,90.34,90.34,36990.0,85.008,85.0832,84.9328,84.9328,36990.0
2022-05-26 10:30:00,90.37,90.39,90.25,90.36,68246.0,84.961,84.9798,84.8482,84.9516,68246.0
2022-05-26 10:40:00,90.36,90.38,90.28,90.38,34067.0,84.9516,84.9704,84.8764,84.9704,34067.0
2022-05-26 10:50:00,90.41,90.45,90.37,90.45,9326.0,84.9986,85.0362,84.961,85.0362,9326.0
2022-05-26 11:00:00,90.45,90.57,90.44,90.52,22165.0,85.0362,85.149,85.0268,85.102,22165.0
2022-05-26 11:10:00,90.53,90.62,90.53,90.57,10258.0,85.1114,85.1961,85.1114,85.149,10258.0
2022-05-26 11:20:00,90.56,90.63,90.5,90.52,21527.0,85.1396,85.2055,85.0832,85.102,21527.0
2022-05-26 11:30:00,90.52,90.59,90.4,90.51,16964.0,85.102,85.1678,84.9892,85.0926,16964.0
2022-05-26 11:40:00,90.5,90.54,90.4,90.44,51235.0,85.0832,85.1208,84.9892,85.0268,51235.0
2022-05-26 11:50:00,90.43,90.57,90.41,90.53,19235.0,85.0174,85.149,84.9986,85.1114,19235.0
2022-05-26 12:00:00,90.53,90.64,90.51,90.57,6528.0,85.1114,85.2149,85.0926,85.149,6528.0
2022-05-26 12:10:00,90.58,90.7,90.58,90.67,9065.0,85.1584,85.2713,85.1584,85.2431,9065.0
2022-05-26 12:20:00,90.69,90.77,90.69,90.77,39201.0,85.2619,85.3371,85.2619,85.3371,39201.0
2022-05-26 12:30:00,90.8,90.82,90.73,90.77,13994.0,85.3653,85.3841,85.2995,85.3371,13994.0
2022-05-26 12:40:00,90.78,90.79,90.71,90.79,34484.0,85.3465,85.3559,85.2807,85.3559,34484.0
2022-05-26 12:50:00,90.8,90.88,90.78,90.88,35125.0,85.3653,85.4405,85.3465,85.4405,35125.0
2022-05-26 13:00:00,90.88,91.0,90.87,90.98,6226.0,85.4405,85.5533,85.4311,85.5345,6226.0
2022-05-26 13:10:00,91.0,91.02,90.84,90.86,31876.0,85.5533,85.5721,85.4029,85.4217,31876.0
2022-05-26 13:20:00,90.86,90.88,90.73,90.75,15270.0,85.4217,85.4405,85.2995,85.3183,15270.0
2022-05-26 13:30:00,90.77,90.84,90.76,90.79,15998.0,85.3371,85.4029,85.3277,85.3559,15998.0
2022-05-26 13:40:00,90.82,90.85,90.78,90.83,6036.0,85.3841,85.4123,85.3465,85.3935,6036.0
2022-05-26 13:50:00,90.83,90.9,90.76,90.89,21724.0,85.3935,85.4593,85.3277,85.4499,21724.0
2022-05-26 14:00:00,90.88,90.91,90.78,90.86,44669.0,85.4405,85.4687,85.3465,85.4217,44669.0
2022-05-26 14:10:00,90.86,90.89,90.82,90.86,13223.0,85.4217,85.4499,85.3841,85.4217,13223.0
2022-05-26 14:20:00,90.87,90.96,90.87,90.87,18243.0,85.4311,85.5157,85.4311,85.4311,18243.0
2022-05-26 14:30:00,90.89,90.89,90.73,90.8,6305.0,85.4499,85.4499,85.2995,85.3653,6305.0
2022-05-26 14:40:00,90.78,90.86,90.73,90.82,29794.0,85.3465,85.4217,85.2995,85.3841,29794.0
2022-05-26 14:50:00,90.84,90.89,90.81,90.86,14705.0,85.4029,85.4499,85.3747,85.4217,14705.0
2022-05-26 15:00:00,90.85,90.87,90.69,90.85,85678.0,85.4123,85.4311,85.2619,85.4123,85678.0
2022-05-26 15:10:00,90.84,90.85,90.61,90.69,48531.0,85.4029,85.4123,85.1866,85.2619,48531.0
2022-05-26 15:20:00,90.68,90.74,90.59,90.69,87571.0,85.2525,85.3089,85.1678,85.2619,87571.0
2022-05-26 15:30:00,90.68,90.82,90.67,90.8,39473.0,85.2525,85.3841,85.2431,85.3653,39473.0
2022-05-26 15:40:00,90.81,90.99,90.8,90.99,42946.0,85.3747,85.5439,85.3653,85.5439,42946.0
2022-05-26 15:50:00,91.02,91.05,90.68,90.76,102370.0,85.5721,85.6003,85.2525,85.3277,102370.0
2022-05-27 09:30:00,91.38,91.65,91.3,91.63,106605.0,85.9106,86.1644,85.8353,86.1456,106605.0
2022-05-27 09:40:00,91.62,91.78,91.51,91.75,176618.0,86.1362,86.2866,86.0328,86.2584,176618.0
2022-05-27 09:50:00,91.76,91.95,91.68,91.87,46912.0,86.2678,86.4464,86.1926,86.3712,46912.0
2022-05-27 10:00:00,91.89,91.92,91.79,91.88,43341.0,86.39,86.4182,86.296,86.3806,43341.0
2022-05-27 10:10:00,91.88,92.0,91.86,91.96,64997.0,86.3806,86.4935,86.3618,86.4558,64997.0
2022-05-27 10:20:00,91.97,92.06,91.94,91.94,84682.0,86.4652,86.5499,86.437,86.437,84682.0
2022-05-27 10:30:00,91.96,92.02,91.95,91.97,28275.0,86.4558,86.5123,86.4464,86.4652,28275.0
2022-05-27 10:40:00,91.97,91.97,91.86,91.95,36212.0,86.4652,86.4652,86.3618,86.4464,36212.0
2022-05-27 10:50:00,91.94,91.95,91.78,91.79,43994.0,86.437,86.4464,86.2866,86.296,43994.0
2022-05-27 11:00:00,91.82,91.84,91.71,91.83,14866.0,86.3242,86.343,86.2208,86.3336,14866.0
2022-05-27 11:10:00,91.84,91.98,91.82,91.97,17543.0,86.343,86.4746,86.3242,86.4652,17543.0
2022-05-27 11:20:00,91.97,92.02,91.94,91.98,12523.0,86.4652,86.5123,86.437,86.4746,12523.0
2022-05-27 11:30:00,91.97,92.05,91.96,91.99,64976.0,86.4652,86.5405,86.4558,86.4841,64976.0
2022-05-27 11:40:00,91.98,92.13,91.98,92.12,16514.0,86.4746,86.6157,86.4746,86.6063,16514.0
2022-05-27 11:50:00,92.13,92.13,92.07,92.11,17416.0,86.6157,86.6157,86.5593,86.5969,17416.0
2022-05-27 12:00:00,92.12,92.17,92.09,92.12,10980.0,86.6063,86.6533,86.5781,86.6063,10980.0
2022-05-27 12:10:00,92.12,92.17,92.04,92.07,9994.0,86.6063,86.6533,86.5311,86.5593,9994.0
2022-05-27 12:20:00,92.09,92.09,92.01,92.07,13259.0,86.5781,86.5781,86.5029,86.5593,13259.0
2022-05-27 12:30:00,92.06,92.09,91.99,92.04,30203.0,86.5499,86.5781,86.4841,86.5311,30203.0
2022-05-27 12:40:00,92.03,92.08,91.97,91.97,57925.0,86.5217,86.5687,86.4652,86.4652,57925.0
2022-05-27 12:50:00,91.96,92.09,91.95,92.08,18855.0,86.4558,86.5781,86.4464,86.5687,18855.0
2022-05-27 13:00:00,92.07,92.11,92.05,92.1,11473.0,86.5593,86.5969,86.5405,86.5875,11473.0
2022-05-27 13:10:00,92.11,92.13,92.07,92.1,7059.0,86.5969,86.6157,86.5593,86.5875,7059.0
2022-05-27 13:20:00,92.1,92.1,92.03,92.06,26392.0,86.5875,86.5875,86.5217,86.5499,26392.0
2022-05-27 13:30:00,92.06,92.11,92.02,92.02,25392.0,86.5499,86.5969,86.5123,86.5123,25392.0
2022-05-27 13:40:00,92.01,92.03,91.99,92.03,16312.0,86.5029,86.5217,86.4841,86.5217,16312.0
2022-05-27 13:50:00,92.02,92.07,92.02,92.07,16425.0,86.5123,86.5593,86.5123,86.5593,16425.0
2022-05-27 14:00:00,92.06,92.11,92.02,92.11,18537.0,86.5499,86.5969,86.5123,86.5969,18537.0
2022-05-27 14:10:00,92.12,92.15,92.09,92.13,16029.0,86.6063,86.6345,86.5781,86.6157,16029.0
2022-05-27 14:20:00,92.15,92.16,92.12,92.12,9116.0,86.6345,86.6439,86.6063,86.6063,9116.0
2022-05-27 14:30:00,92.12,92.21,92.12,92.16,31413.0,86.6063,86.6909,86.6063,86.6439,31413.0
2022-05-27 14:40:00,92.15,92.19,92.12,92.19,9267.0,86.6345,86.6721,86.6063,86.6721,9267.0
2022-05-27 14:50:00,92.18,92.25,92.18,92.24,37527.0,86.6627,86.7285,86.6627,86.7191,37527.0
2022-05-27 15:00:00,92.25,92.4,92.22,92.4,72130.0,86.7285,86.8695,86.7003,86.8695,72130.0
2022-05-27 15:10:00,92.39,92.39,92.33,92.39,29258.0,86.8601,86.8601,86.8037,86.8601,29258.0
2022-05-27 15:20:00,92.39,92.45,92.37,92.43,30777.0,86.8601,86.9165,86.8413,86.8977,30777.0
2022-05-27 15:30:00,92.43,92.47,92.3,92.35,15985.0,86.8977,86.9353,86.7755,86.8225,15985.0
2022-05-27 15:40:00,92.34,92.43,92.3,92.36,20596.0,86.8131,86.8977,86.7755,86.8319,20596.0
2022-05-27 15:50:00,92.36,92.57,92.28,92.56,78873.0,86.8319,87.0293,86.7567,87.0199,78873.0
2022-05-31 09:30:00,92.55,92.58,92.02,92.04,117905.0,87.0105,87.0387,86.5123,86.5311,117905.0
2022-05-31 09:40:00,92.02,92.11,91.89,91.96,63400.0,86.5123,86.5969,86.39,86.4558,63400.0
2022-05-31 09:50:00,91.96,92.21,91.96,92.08,163582.0,86.4558,86.6909,86.4558,86.5687,163582.0
2022-05-31 10:00:00,92.06,92.15,91.82,91.82,57727.0,86.5499,86.6345,86.3242,86.3242,57727.0
2022-05-31 10:10:00,91.82,92.15,91.82,92.15,78363.0,86.3242,86.6345,86.3242,86.6345,78363.0
2022-05-31 10:20:00,92.18,92.35,92.14,92.16,69684.0,86.6627,86.8225,86.6251,86.6439,69684.0
2022-05-31 10:30:00,92.15,92.37,92.14,92.21,45209.0,86.6345,86.8413,86.6251,86.6909,45209.0
2022-05-31 10:40:00,92.24,92.46,92.23,92.32,73178.0,86.7191,86.9259,86.7097,86.7943,73178.0
2022-05-31 10:50:00,92.31,92.44,92.3,92.37,53333.0,86.7849,86.9071,86.7755,86.8413,53333.0
2022-05-31 11:00:00,92.36,92.49,92.19,92.25,22004.0,86.8319,86.9541,86.6721,86.7285,22004.0
2022-05-31 11:10:00,92.23,92.28,92.1,92.12,154802.0,86.7097,86.7567,86.5875,86.6063,154802.0
2022-05-31 11:20:00,92.11,92.2,92.07,92.07,36030.0,86.5969,86.6815,86.5593,86.5593,36030.0
2022-05-31 11:30:00,92.05,92.24,92.0,92.24,42938.0,86.5405,86.7191,86.4935,86.7191,42938.0
2022-05-31 11:40:00,92.27,92.47,92.21,92.47,24134.0,86.7473,86.9353,86.6909,86.9353,24134.0
2022-05-31 11:50:00,92.46,92.73,92.46,92.68,143825.0,86.9259,87.1798,86.9259,87.1328,143825.0
2022-05-31 12:00:00,92.7,92.87,92.69,92.73,183355.0,87.1516,87.3114,87.1422,87.1798,183355.0
2022-05-31 12:10:00,92.72,92.75,92.48,92.56,165580.0,87.1704,87.1986,86.9447,87.0199,165580.0
2022-05-31 12:20:00,92.57,92.59,92.44,92.59,61972.0,87.0293,87.0481,86.9071,87.0481,61972.0
2022-05-31 12:30:00,92.59,92.75,92.55,92.75,24994.0,87.0481,87.1986,87.0105,87.1986,24994.0
2022-05-31 12:40:00,92.77,92.83,92.71,92.74,79850.0,87.2174,87.2738,87.161,87.1892,79850.0
2022-05-31 12:50:00,92.75,92.84,92.73,92.73,26293.0,87.1986,87.2832,87.1798,87.1798,26293.0
2022-05-31 13:00:00,92.72,92.8,92.55,92.78,61744.0,87.1704,87.2456,87.0105,87.2268,61744.0
2022-05-31 13:10:00,92.77,92.77,92.49,92.53,65740.0,87.2174,87.2174,86.9541,86.9917,65740.0
2022-05-31 13:20:00,92.54,92.56,92.43,92.5,25816.0,87.0011,87.0199,86.8977,86.9635,25816.0
2022-05-31 13:30:00,92.48,92.72,92.46,92.61,43600.0,86.9447,87.1704,86.9259,87.0669,43600.0
2022-05-31 13:40:00,92.62,92.74,92.61,92.68,21488.0,87.0763,87.1892,87.0669,87.1328,21488.0
2022-05-31 13:50:00,92.68,92.91,92.65,92.9,106099.0,87.1328,87.349,87.1045,87.3396,106099.0
2022-05-31 14:00:00,92.86,92.93,92.71,92.81,104433.0,87.302,87.3678,87.161,87.255,104433.0
2022-05-31 14:10:00,92.8,92.84,92.75,92.84,30893.0,87.2456,87.2832,87.1986,87.2832,30893.0
2022-05-31 14:20:00,92.84,92.86,92.63,92.7,71940.0,87.2832,87.302,87.0857,87.1516,71940.0
2022-05-31 14:30:00,92.7,92.74,92.64,92.7,46637.0,87.1516,87.1892,87.0951,87.1516,46637.0
2022-05-31 14:40:00,92.69,92.7,92.28,92.34,67800.0,87.1422,87.1516,86.7567,86.8131,67800.0
2022-05-31 14:50:00,92.34,92.37,92.11,92.26,125746.0,86.8131,86.8413,86.5969,86.7379,125746.0
2022-05-31 15:00:00,92.25,92.36,92.06,92.36,80445.0,86.7285,86.8319,86.5499,86.8319,80445.0
2022-05-31 15:10:00,92.33,92.53,92.23,92.35,74882.0,86.8037,86.9917,86.7097,86.8225,74882.0
2022-05-31 15:20:00,92.36,92.52,92.35,92.46,118842.0,86.8319,86.9823,86.8225,86.9259,118842.0
2022-05-31 15:30:00,92.47,92.63,92.47,92.56,130586.0,86.9353,87.0857,86.9353,87.0199,130586.0
2022-05-31 15:40:00,92.56,92.61,92.32,92.37,201798.0,87.0199,87.0669,86.7943,86.8413,201798.0
2022-05-31 15:50:00,92.36,92.61,92.14,92.24,679680.0,86.8319,87.0669,86.6251,86.7191,679680.0
2022-06-01 09:30:00,92.78,92.89,92.6,92.6,142778.0,87.2268,87.3302,87.0575,87.0575,142778.0
2022-06-01 09:40:00,92.61,92.71,92.52,92.57,296080.0,87.0669,87.161,86.9823,87.0293,296080.0
2022-06-01 09:50:00,92.54,92.72,92.52,92.64,47196.0,87.0011,87.1704,86.9823,87.0951,47196.0
2022-06-01 10:00:00,92.64,92.64,92.05,92.07,71906.0,87.0951,87.0951,86.5405,86.5593,71906.0
2022-06-01 10:10:00,92.14,92.2,91.77,91.78,53848.0,86.6251,86.6815,86.2772,86.2866,53848.0
2022-06-01 10:20:00,91.77,91.85,91.64,91.67,55686.0,86.2772,86.3524,86.155,86.1832,55686.0
2022-06-01 10:30:00,91.65,91.77,91.46,91.58,414344.0,86.1644,86.2772,85.9858,86.0986,414344.0
2022-06-01 10:40:00,91.61,91.7,91.56,91.56,41437.0,86.1268,86.2114,86.0798,86.0798,41437.0
2022-06-01 10:50:00,91.55,91.81,91.53,91.76,22839.0,86.0704,86.3148,86.0516,86.2678,22839.0
2022-06-01 11:00:00,91.75,91.75,91.49,91.49,54455.0,86.2584,86.2584,86.014,86.014,54455.0
2022-06-01 11:10:00,91.5,91.62,91.36,91.45,31104.0,86.0234,86.1362,85.8918,85.9764,31104.0
2022-06-01 11:20:00,91.44,91.44,91.18,91.32,45999.0,85.967,85.967,85.7225,85.8542,45999.0
2022-06-01 11:30:00,91.31,91.36,91.14,91.2,16364.0,85.8448,85.8918,85.6849,85.7413,16364.0
2022-06-01 11:40:00,91.19,91.19,91.05,91.05,17270.0,85.7319,85.7319,85.6003,85.6003,17270.0
2022-06-01 11:50:00,91.02,91.16,91.0,91.09,81892.0,85.5721,85.7037,85.5533,85.6379,81892.0
2022-06-01 12:00:00,91.08,91.12,90.98,91.08,15929.0,85.6285,85.6661,85.5345,85.6285,15929.0
2022-06-01 12:10:00,91.07,91.23,90.97,91.21,24989.0,85.6191,85.7695,85.5251,85.7507,24989.0
2022-06-01 12:20:00,91.19,91.25,91.08,91.08,49630.0,85.7319,85.7883,85.6285,85.6285,49630.0
2022-06-01 12:30:00,91.08,91.25,91.08,91.18,29068.0,85.6285,85.7883,85.6285,85.7225,29068.0
2022-06-01 12:40:00,91.21,91.22,90.99,91.0,11881.0,85.7507,85.7601,85.5439,85.5533,11881.0
2022-06-01 12:50:00,91.04,91.21,90.95,91.14,39798.0,85.5909,85.7507,85.5063,85.6849,39798.0
2022-06-01 13:00:00,91.16,91.38,91.13,91.38,17935.0,85.7037,85.9106,85.6755,85.9106,17935.0
2022-06-01 13:10:00,91.38,91.43,91.3,91.41,10954.0,85.9106,85.9576,85.8353,85.9388,10954.0
2022-06-01 13:20:00,91.42,91.48,91.34,91.42,20643.0,85.9482,86.0046,85.873,85.9482,20643.0
2022-06-01 13:30:00,91.4,91.6,91.34,91.58,18294.0,85.9294,86.1174,85.873,86.0986,18294.0
2022-06-01 13:40:00,91.57,91.64,91.52,91.56,22212.0,86.0892,86.155,86.0422,86.0798,22212.0
2022-06-01 13:50:00,91.55,91.64,91.45,91.54,44210.0,86.0704,86.155,85.9764,86.061,44210.0
2022-06-01 14:00:00,91.53,91.68,91.52,91.63,47425.0,86.0516,86.1926,86.0422,86.1456,47425.0
2022-06-01 14:10:00,91.63,91.67,91.54,91.59,20266.0,86.1456,86.1832,86.061,86.108,20266.0
2022-06-01 14:20:00,91.59,91.95,91.55,91.9,46543.0,86.108,86.4464,86.0704,86.3994,46543.0
2022-06-01 14:30:00,91.9,91.96,91.87,91.88,29564.0,86.3994,86.4558,86.3712,86.3806,29564.0
2022-06-01 14:40:00,91.84,92.02,91.83,91.94,151730.0,86.343,86.5123,86.3336,86.437,151730.0
2022-06-01 14:50:00,91.93,91.94,91.77,91.81,136209.0,86.4276,86.437,86.2772,86.3148,136209.0
2022-06-01 15:00:00,91.82,91.9,91.7,91.86,42354.0,86.3242,86.3994,86.2114,86.3618,42354.0
2022-06-01 15:10:00,91.82,92.04,91.82,91.96,45461.0,86.3242,86.5311,86.3242,86.4558,45461.0
2022-06-01 15:20:00,91.96,92.01,91.85,91.89,21725.0,86.4558,86.5029,86.3524,86.39,21725.0
2022-06-01 15:30:00,91.85,91.93,91.74,91.92,34865.0,86.3524,86.4276,86.249,86.4182,34865.0
2022-06-01 15:40:00,91.94,91.98,91.8,91.86,47686.0,86.437,86.4746,86.3054,86.3618,47686.0
2022-06-01 15:50:00,91.87,91.94,91.45,91.45,244563.0,86.3712,86.437,85.9764,85.9764,244563.0
2022-06-02 09:30:00,91.69,91.69,91.37,91.6,91452.0,86.202,86.202,85.9012,86.1174,91452.0
2022-06-02 09:40:00,91.58,91.69,91.45,91.68,75888.0,86.0986,86.202,85.9764,86.1926,75888.0
2022-06-02 09:50:00,91.68,91.68,91.31,91.48,65368.0,86.1926,86.1926,85.8448,86.0046,65368.0
2022-06-02 10:00:00,91.47,91.65,91.41,91.53,35244.0,85.9952,86.1644,85.9388,86.0516,35244.0
2022-06-02 10:10:00,91.54,91.96,91.53,91.65,70487.0,86.061,86.4558,86.0516,86.1644,70487.0
2022-06-02 10:20:00,91.66,91.71,91.3,91.43,103844.0,86.1738,86.2208,85.8353,85.9576,103844.0
2022-06-02 10:30:00,91.44,91.67,91.4,91.64,42585.0,85.967,86.1832,85.9294,86.155,42585.0
2022-06-02 10:40:00,91.69,91.74,91.59,91.7,18293.0,86.202,86.249,86.108,86.2114,18293.0
2022-06-02 10:50:00,91.73,91.83,91.67,91.83,72680.0,86.2396,86.3336,86.1832,86.3336,72680.0
2022-06-02 11:00:00,91.82,92.08,91.79,92.08,38803.0,86.3242,86.5687,86.296,86.5687,38803.0
2022-06-02 11:10:00,92.09,92.28,92.08,92.17,79388.0,86.5781,86.7567,86.5687,86.6533,79388.0
2022-06-02 11:20:00,92.18,92.28,92.14,92.22,35502.0,86.6627,86.7567,86.6251,86.7003,35502.0
2022-06-02 11:30:00,92.24,92.24,92.1,92.15,35275.0,86.7191,86.7191,86.5875,86.6345,35275.0
2022-06-02 11:40:00,92.16,92.56,92.16,92.56,153322.0,86.6439,87.0199,86.6439,87.0199,153322.0
2022-06-02 11:50:00,92.56,92.59,92.39,92.4,381261.0,87.0199,87.0481,86.8601,86.8695,381261.0
2022-06-02 12:00:00,92.43,92.47,92.37,92.44,34794.0,86.8977,86.9353,86.8413,86.9071,34794.0
2022-06-02 12:10:00,92.44,92.56,92.42,92.55,13728.0,86.9071,87.0199,86.8883,87.0105,13728.0
2022-06-02 12:20:00,92.56,92.72,92.53,92.71,40967.0,87.0199,87.1704,86.9917,87.161,40967.0
2022-06-02 12:30:00,92.74,92.83,92.72,92.83,22308.0,87.1892,87.2738,87.1704,87.2738,22308.0
2022-06-02 12:40:00,92.84,92.84,92.68,92.72,25970.0,87.2832,87.2832,87.1328,87.1704,25970.0
2022-06-02 12:50:00,92.74,92.86,92.74,92.8,28288.0,87.1892,87.302,87.1892,87.2456,28288.0
2022-06-02 13:00:00,92.8,92.85,92.76,92.79,28487.0,87.2456,87.2926,87.208,87.2362,28487.0
2022-06-02 13:10:00,92.78,92.81,92.64,92.77,21253.0,87.2268,87.255,87.0951,87.2174,21253.0
2022-06-02 13:20:00,92.77,92.81,92.68,92.78,26995.0,87.2174,87.255,87.1328,87.2268,26995.0
2022-06-02 13:30:00,92.78,92.86,92.76,92.84,22730.0,87.2268,87.302,87.208,87.2832,22730.0
2022-06-02 13:40:00,92.84,92.91,92.79,92.91,49165.0,87.2832,87.349,87.2362,87.349,49165.0
2022-06-02 13:50:00,92.93,92.95,92.8,92.9,34187.0,87.3678,87.3866,87.2456,87.3396,34187.0
2022-06-02 14:00:00,92.9,93.01,92.85,92.97,29988.0,87.3396,87.443,87.2926,87.4054,29988.0
2022-06-02 14:10:00,92.97,93.01,92.91,92.97,43267.0,87.4054,87.443,87.349,87.4054,43267.0
2022-06-02 14:20:00,92.97,92.99,92.87,92.91,20825.0,87.4054,87.4242,87.3114,87.349,20825.0
2022-06-02 14:30:00,92.92,93.02,92.91,93.0,25379.0,87.3584,87.4524,87.349,87.4336,25379.0
2022-06-02 14:40:00,93.0,93.02,92.93,92.95,25668.0,87.4336,87.4524,87.3678,87.3866,25668.0
2022-06-02 14:50:00,92.93,93.01,92.79,92.8,48493.0,87.3678,87.443,87.2362,87.2456,48493.0
2022-06-02 15:00:00,92.81,92.93,92.78,92.89,31406.0,87.255,87.3678,87.2268,87.3302,31406.0
2022-06-02 15:10:00,92.88,93.0,92.86,92.96,32783.0,87.3208,87.4336,87.302,87.396,32783.0
2022-06-02 15:20:00,92.97,93.03,92.83,92.87,83130.0,87.4054,87.4618,87.2738,87.3114,83130.0
2022-06-02 15:30:00,92.89,93.02,92.87,92.97,59287.0,87.3302,87.4524,87.3114,87.4054,59287.0
2022-06-02 15:40:00,92.97,93.1,92.96,93.04,69435.0,87.4054,87.5276,87.396,87.4712,69435.0
2022-06-02 15:50:00,93.05,93.31,93.04,93.3,101367.0,87.4806,87.725,87.4712,87.7156,101367.0
2022-06-03 09:30:00,92.19,92.42,92.06,92.23,137177.0,86.6721,86.8883,86.5499,86.7097,137177.0
2022-06-03 09:40:00,92.24,92.29,91.91,92.1,65708.0,86.7191,86.7661,86.4088,86.5875,65708.0
2022-06-03 09:50:00,92.11,92.35,92.01,92.32,37476.0,86.5969,86.8225,86.5029,86.7943,37476.0
2022-06-03 10:00:00,92.33,92.48,92.16,92.31,43136.0,86.8037,86.9447,86.6439,86.7849,43136.0
2022-06-03 10:10:00,92.29,92.36,92.09,92.26,94636.0,86.7661,86.8319,86.5781,86.7379,94636.0
2022-06-03 10:20:00,92.25,92.28,92.04,92.11,174011.0,86.7285,86.7567,86.5311,86.5969,174011.0
2022-06-03 10:30:00,92.05,92.17,91.85,91.89,64919.0,86.5405,86.6533,86.3524,86.39,64919.0
2022-06-03 10:40:00,91.88,92.0,91.8,91.94,38412.0,86.3806,86.4935,86.3054,86.437,38412.0
2022-06-03 10:50:00,91.94,91.97,91.84,91.9,32706.0,86.437,86.4652,86.343,86.3994,32706.0
2022-06-03 11:00:00,91.88,91.88,91.68,91.7,40528.0,86.3806,86.3806,86.1926,86.2114,40528.0
2022-06-03 11:10:00,91.68,91.73,91.58,91.73,42352.0,86.1926,86.2396,86.0986,86.2396,42352.0
2022-06-03 11:20:00,91.69,91.71,91.57,91.64,22503.0,86.202,86.2208,86.0892,86.155,22503.0
2022-06-03 11:30:00,91.65,91.88,91.61,91.85,24915.0,86.1644,86.3806,86.1268,86.3524,24915.0
2022-06-03 11:40:00,91.84,91.84,91.66,91.67,27540.0,86.343,86.343,86.1738,86.1832,27540.0
2022-06-03 11:50:00,91.67,91.73,91.59,91.73,32885.0,86.1832,86.2396,86.108,86.2396,32885.0
2022-06-03 12:00:00,91.71,91.89,91.71,91.75,40707.0,86.2208,86.39,86.2208,86.2584,40707.0
2022-06-03 12:10:00,91.74,91.83,91.64,91.64,23274.0,86.249,86.3336,86.155,86.155,23274.0
2022-06-03 12:20:00,91.63,91.91,91.6,91.87,23073.0,86.1456,86.4088,86.1174,86.3712,23073.0
2022-06-03 12:30:00,91.88,91.99,91.82,91.98,17683.0,86.3806,86.4841,86.3242,86.4746,17683.0
2022-06-03 12:40:00,91.97,91.99,91.86,91.97,22428.0,86.4652,86.4841,86.3618,86.4652,22428.0
2022-06-03 12:50:00,91.95,92.07,91.85,92.06,21336.0,86.4464,86.5593,86.3524,86.5499,21336.0
2022-06-03 13:00:00,92.06,92.25,92.03,92.14,28980.0,86.5499,86.7285,86.5217,86.6251,28980.0
2022-06-03 13:10:00,92.12,92.15,91.81,91.83,38517.0,86.6063,86.6345,86.3148,86.3336,38517.0
2022-06-03 13:20:00,91.82,91.96,91.82,91.94,63777.0,86.3242,86.4558,86.3242,86.437,63777.0
2022-06-03 13:30:00,91.93,91.95,91.81,91.89,24487.0,86.4276,86.4464,86.3148,86.39,24487.0
2022-06-03 13:40:00,91.9,91.9,91.71,91.81,20162.0,86.3994,86.3994,86.2208,86.3148,20162.0
2022-06-03 13:50:00,91.81,91.85,91.76,91.77,58170.0,86.3148,86.3524,86.2678,86.2772,58170.0
2022-06-03 14:00:00,91.73,91.84,91.7,91.8,45442.0,86.2396,86.343,86.2114,86.3054,45442.0
2022-06-03 14:10:00,91.81,91.91,91.79,91.91,16213.0,86.3148,86.4088,86.296,86.4088,16213.0
2022-06-03 14:20:00,91.91,92.02,91.83,92.02,32063.0,86.4088,86.5123,86.3336,86.5123,32063.0
2022-06-03 14:30:00,92.02,92.02,91.77,91.8,14045.0,86.5123,86.5123,86.2772,86.3054,14045.0
2022-06-03 14:40:00,91.79,91.91,91.77,91.9,18837.0,86.296,86.4088,86.2772,86.3994,18837.0
2022-06-03 14:50:00,91.89,91.96,91.86,91.92,50875.0,86.39,86.4558,86.3618,86.4182,50875.0
2022-06-03 15:00:00,91.92,91.96,91.72,91.77,34691.0,86.4182,86.4558,86.2302,86.2772,34691.0
2022-06-03 15:10:00,91.8,91.8,91.62,91.68,31028.0,86.3054,86.3054,86.1362,86.1926,31028.0
2022-06-03 15:20:00,91.69,91.82,91.62,91.82,49906.0,86.202,86.3242,86.1362,86.3242,49906.0
2022-06-03 15:30:00,91.81,91.86,91.71,91.78,31020.0,86.3148,86.3618,86.2208,86.2866,31020.0
2022-06-03 15:40:00,91.79,91.82,91.61,91.73,37421.0,86.296,86.3242,86.1268,86.2396,37421.0
2022-06-03 15:50:00,91.71,91.88,91.63,91.74,62792.0,86.2208,86.3806,86.1456,86.249,62792.0
2022-06-06 09:30:00,92.86,92.91,92.63,92.71,64397.0,87.302,87.349,87.0857,87.161,64397.0
2022-06-06 09:40:00,92.72,92.92,92.56,92.63,22004.0,87.1704,87.3584,87.0199,87.0857,22004.0
2022-06-06 09:50:00,92.66,92.82,92.58,92.82,25251.0,87.1139,87.2644,87.0387,87.2644,25251.0
2022-06-06 10:00:00,92.88,93.09,92.84,93.0,71832.0,87.3208,87.5182,87.2832,87.4336,71832.0
2022-06-06 10:10:00,93.0,93.07,92.89,92.93,47987.0,87.4336,87.4994,87.3302,87.3678,47987.0
2022-06-06 10:20:00,92.92,93.0,92.86,92.95,87791.0,87.3584,87.4336,87.302,87.3866,87791.0
2022-06-06 10:30:00,92.96,93.01,92.9,92.93,189614.0,87.396,87.443,87.3396,87.3678,189614.0
2022-06-06 10:40:00,92.97,93.01,92.84,93.0,42813.0,87.4054,87.443,87.2832,87.4336,42813.0
2022-06-06 10:50:00,93.0,93.05,92.93,92.98,20852.0,87.4336,87.4806,87.3678,87.4148,20852.0
2022-06-06 11:00:00,93.0,93.04,92.8,92.82,33270.0,87.4336,87.4712,87.2456,87.2644,33270.0
2022-06-06 11:10:00,92.81,92.81,92.37,92.37,75697.0,87.255,87.255,86.8413,86.8413,75697.0
2022-06-06 11:20:00,92.32,92.42,92.31,92.39,25608.0,86.7943,86.8883,86.7849,86.8601,25608.0
2022-06-06 11:30:00,92.41,92.44,92.34,92.37,23953.0,86.8789,86.9071,86.8131,86.8413,23953.0
2022-06-06 11:40:00,92.41,92.58,92.4,92.45,21665.0,86.8789,87.0387,86.8695,86.9165,21665.0
2022-06-06 11:50:00,92.44,92.51,92.42,92.49,2454.0,86.9071,86.9729,86.8883,86.9541,2454.0
2022-06-06 12:00:00,92.47,92.47,92.14,92.15,5279.0,86.9353,86.9353,86.6251,86.6345,5279.0
2022-06-06 12:10:00,92.12,92.16,92.03,92.11,35006.0,86.6063,86.6439,86.5217,86.5969,35006.0
2022-06-06 12:20:00,92.09,92.14,91.99,91.99,44956.0,86.5781,86.6251,86.4841,86.4841,44956.0
2022-06-06 12:30:00,91.98,92.14,91.92,92.13,8286.0,86.4746,86.6251,86.4182,86.6157,8286.0
2022-06-06 12:40:00,92.13,92.22,92.11,92.18,14242.0,86.6157,86.7003,86.5969,86.6627,14242.0
2022-06-06 12:50:00,92.17,92.26,92.12,92.23,8780.0,86.6533,86.7379,86.6063,86.7097,8780.0
2022-06-06 13:00:00,92.22,92.23,92.14,92.21,17514.0,86.7003,86.7097,86.6251,86.6909,17514.0
2022-06-06 13:10:00,92.2,92.21,92.05,92.13,13720.0,86.6815,86.6909,86.5405,86.6157,13720.0
2022-06-06 13:20:00,92.1,92.16,92.05,92.12,20592.0,86.5875,86.6439,86.5405,86.6063,20592.0
2022-06-06 13:30:00,92.18,92.38,92.17,92.37,10352.0,86.6627,86.8507,86.6533,86.8413,10352.0
2022-06-06 13:40:00,92.34,92.43,92.34,92.37,17899.0,86.8131,86.8977,86.8131,86.8413,17899.0
2022-06-06 13:50:00,92.42,92.49,92.41,92.48,58957.0,86.8883,86.9541,86.8789,86.9447,58957.0
2022-06-06 14:00:00,92.49,92.49,92.36,92.41,179889.0,86.9541,86.9541,86.8319,86.8789,179889.0
2022-06-06 14:10:00,92.41,92.43,92.31,92.34,41814.0,86.8789,86.8977,86.7849,86.8131,41814.0
2022-06-06 14:20:00,92.31,92.33,92.05,92.11,29418.0,86.7849,86.8037,86.5405,86.5969,29418.0
2022-06-06 14:30:00,92.1,92.13,92.03,92.05,10643.0,86.5875,86.6157,86.5217,86.5405,10643.0
2022-06-06 14:40:00,92.05,92.17,92.04,92.12,13740.0,86.5405,86.6533,86.5311,86.6063,13740.0
2022-06-06 14:50:00,92.1,92.16,91.93,92.11,38116.0,86.5875,86.6439,86.4276,86.5969,38116.0
2022-06-06 15:00:00,92.09,92.16,91.99,92.03,30154.0,86.5781,86.6439,86.4841,86.5217,30154.0
2022-06-06 15:10:00,92.0,92.09,91.98,91.99,66515.0,86.4935,86.5781,86.4746,86.4841,66515.0
2022-06-06 15:20:00,91.91,92.02,91.88,91.98,34413.0,86.4088,86.5123,86.3806,86.4746,34413.0
2022-06-06 15:30:00,91.97,92.04,91.88,91.94,51418.0,86.4652,86.5311,86.3806,86.437,51418.0
2022-06-06 15:40:00,91.93,92.13,91.91,92.01,29748.0,86.4276,86.6157,86.4088,86.5029,29748.0
2022-06-06 15:50:00,92.01,92.22,92.0,92.09,726781.0,86.5029,86.7003,86.4935,86.5781,726781.0
2022-06-07 09:30:00,91.33,91.53,91.2,91.46,64469.0,85.8636,86.0516,85.7413,85.9858,64469.0
2022-06-07 09:40:00,91.46,91.63,91.46,91.59,32813.0,85.9858,86.1456,85.9858,86.108,32813.0
2022-06-07 09:50:00,91.65,91.81,91.57,91.59,32912.0,86.1644,86.3148,86.0892,86.108,32912.0
2022-06-07 10:00:00,91.61,91.76,91.56,91.59,46208.0,86.1268,86.2678,86.0798,86.108,46208.0
2022-06-07 10:10:00,91.61,91.61,91.47,91.57,28016.0,86.1268,86.1268,85.9952,86.0892,28016.0
2022-06-07 10:20:00,91.56,91.96,91.56,91.95,77363.0,86.0798,86.4558,86.0798,86.4464,77363.0
2022-06-07 10:30:00,91.95,92.26,91.93,92.23,48086.0,86.4464,86.7379,86.4276,86.7097,48086.0
2022-06-07 10:40:00,92.24,92.41,92.21,92.41,18024.0,86.7191,86.8789,86.6909,86.8789,18024.0
2022-06-07 10:50:00,92.42,92.42,92.29,92.29,25517.0,86.8883,86.8883,86.7661,86.7661,25517.0
2022-06-07 11:00:00,92.31,92.36,92.18,92.27,29392.0,86.7849,86.8319,86.6627,86.7473,29392.0
2022-06-07 11:10:00,92.27,92.35,92.2,92.2,6221.0,86.7473,86.8225,86.6815,86.6815,6221.0
2022-06-07 11:20:00,92.22,92.23,92.04,92.06,35206.0,86.7003,86.7097,86.5311,86.5499,35206.0
2022-06-07 11:30:00,92.06,92.09,91.97,92.09,15292.0,86.5499,86.5781,86.4652,86.5781,15292.0
2022-06-07 11:40:00,92.08,92.09,91.93,91.93,161416.0,86.5687,86.5781,86.4276,86.4276,161416.0
2022-06-07 11:50:00,91.91,92.09,91.9,92.08,14223.0,86.4088,86.5781,86.3994,86.5687,14223.0
2022-06-07 12:00:00,92.08,92.12,91.95,91.99,5506.0,86.5687,86.6063,86.4464,86.4841,5506.0
2022-06-07 12:10:00,91.99,92.03,91.9,91.92,6989.0,86.4841,86.5217,86.3994,86.4182,6989.0
2022-06-07 12:20:00,91.91,92.01,91.87,92.0,5649.0,86.4088,86.5029,86.3712,86.4935,5649.0
2022-06-07 12:30:00,91.98,92.09,91.97,92.08,10860.0,86.4746,86.5781,86.4652,86.5687,10860.0
2022-06-07 12:40:00,92.14,92.2,92.13,92.19,3681.0,86.6251,86.6815,86.6157,86.6721,3681.0
2022-06-07 12:50:00,92.18,92.22,92.12,92.2,3660.0,86.6627,86.7003,86.6063,86.6815,3660.0
2022-06-07 13:00:00,92.19,92.3,92.15,92.29,6398.0,86.6721,86.7755,86.6345,86.7661,6398.0
2022-06-07 13:10:00,92.3,92.33,92.26,92.32,93058.0,86.7755,86.8037,86.7379,86.7943,93058.0
2022-06-07 13:20:00,92.31,92.37,92.3,92.33,16560.0,86.7849,86.8413,86.7755,86.8037,16560.0
2022-06-07 13:30:00,92.33,92.37,92.28,92.32,152636.0,86.8037,86.8413,86.7567,86.7943,152636.0
2022-06-07 13:40:00,92.33,92.36,92.28,92.33,10113.0,86.8037,86.8319,86.7567,86.8037,10113.0
2022-06-07 13:50:00,92.32,92.37,92.27,92.28,12042.0,86.7943,86.8413,86.7473,86.7567,12042.0
2022-06-07 14:00:00,92.28,92.5,92.25,92.5,17154.0,86.7567,86.9635,86.7285,86.9635,17154.0
2022-06-07 14:10:00,92.51,92.57,92.49,92.49,12998.0,86.9729,87.0293,86.9541,86.9541,12998.0
2022-06-07 14:20:00,92.49,92.55,92.49,92.55,6699.0,86.9541,87.0105,86.9541,87.0105,6699.0
2022-06-07 14:30:00,92.53,92.64,92.52,92.59,8958.0,86.9917,87.0951,86.9823,87.0481,8958.0
2022-06-07 14:40:00,92.59,92.6,92.36,92.38,12595.0,87.0481,87.0575,86.8319,86.8507,12595.0
2022-06-07 14:50:00,92.37,92.49,92.37,92.48,10893.0,86.8413,86.9541,86.8413,86.9447,10893.0
2022-06-07 15:00:00,92.48,92.61,92.48,92.59,14513.0,86.9447,87.0669,86.9447,87.0481,14513.0
2022-06-07 15:10:00,92.58,92.61,92.51,92.61,30153.0,87.0387,87.0669,86.9729,87.0669,30153.0
2022-06-07 15:20:00,92.6,92.65,92.59,92.64,72032.0,87.0575,87.1045,87.0481,87.0951,72032.0
2022-06-07 15:30:00,92.62,92.77,92.6,92.76,30644.0,87.0763,87.2174,87.0575,87.208,30644.0
2022-06-07 15:40:00,92.79,92.82,92.73,92.79,51096.0,87.2362,87.2644,87.1798,87.2362,51096.0
2022-06-07 15:50:00,92.78,92.86,92.75,92.8,104498.0,87.2268,87.302,87.1986,87.2456,104498.0
2022-06-08 09:30:00,92.43,92.46,92.13,92.45,85439.0,86.8977,86.9259,86.6157,86.9165,85439.0
2022-06-08 09:40:00,92.44,92.67,92.33,92.62,34563.0,86.9071,87.1233,86.8037,87.0763,34563.0
2022-06-08 09:50:00,92.62,92.73,92.59,92.64,45146.0,87.0763,87.1798,87.0481,87.0951,45146.0
2022-06-08 10:00:00,92.66,92.66,92.49,92.6,302184.0,87.1139,87.1139,86.9541,87.0575,302184.0
2022-06-08 10:10:00,92.59,92.59,92.24,92.42,28747.0,87.0481,87.0481,86.7191,86.8883,28747.0
2022-06-08 10:20:00,92.43,92.55,92.42,92.42,62564.0,86.8977,87.0105,86.8883,86.8883,62564.0
2022-06-08 10:30:00,92.42,92.59,92.39,92.51,19206.0,86.8883,87.0481,86.8601,86.9729,19206.0
2022-06-08 10:40:00,92.52,92.58,92.34,92.48,25923.0,86.9823,87.0387,86.8131,86.9447,25923.0
2022-06-08 10:50:00,92.49,92.54,92.36,92.39,28469.0,86.9541,87.0011,86.8319,86.8601,28469.0
2022-06-08 11:00:00,92.42,92.44,92.32,92.43,49512.0,86.8883,86.9071,86.7943,86.8977,49512.0
2022-06-08 11:10:00,92.43,92.69,92.41,92.67,37023.0,86.8977,87.1422,86.8789,87.1233,37023.0
2022-06-08 11:20:00,92.66,92.68,92.6,92.63,46548.0,87.1139,87.1328,87.0575,87.0857,46548.0
2022-06-08 11:30:00,92.63,92.7,92.59,92.68,69488.0,87.0857,87.1516,87.0481,87.1328,69488.0
2022-06-08 11:40:00,92.68,92.75,92.55,92.61,76601.0,87.1328,87.1986,87.0105,87.0669,76601.0
2022-06-08 11:50:00,92.61,92.67,92.58,92.59,45439.0,87.0669,87.1233,87.0387,87.0481,45439.0
2022-06-08 12:00:00,92.59,92.7,92.54,92.58,52613.0,87.0481,87.1516,87.0011,87.0387,52613.0
2022-06-08 12:10:00,92.59,92.62,92.54,92.6,33759.0,87.0481,87.0763,87.0011,87.0575,33759.0
2022-06-08 12:20:00,92.61,92.61,92.32,92.42,28948.0,87.0669,87.0669,86.7943,86.8883,28948.0
2022-06-08 12:30:00,92.42,92.42,92.1,92.1,64238.0,86.8883,86.8883,86.5875,86.5875,64238.0
2022-06-08 12:40:00,92.09,92.12,91.94,92.07,117112.0,86.5781,86.6063,86.437,86.5593,117112.0
2022-06-08 12:50:00,92.07,92.17,92.06,92.17,38528.0,86.5593,86.6533,86.5499,86.6533,38528.0
2022-06-08 13:00:00,92.17,92.17,92.02,92.14,43302.0,86.6533,86.6533,86.5123,86.6251,43302.0
2022-06-08 13:10:00,92.13,92.16,92.04,92.16,167489.0,86.6157,86.6439,86.5311,86.6439,167489.0
2022-06-08 13:20:00,92.15,92.15,92.02,92.02,30412.0,86.6345,86.6345,86.5123,86.5123,30412.0
2022-06-08 13:30:00,92.0,92.02,91.78,91.8,40568.0,86.4935,86.5123,86.2866,86.3054,40568.0
2022-06-08 13:40:00,91.79,92.03,91.77,91.99,38263.0,86.296,86.5217,86.2772,86.4841,38263.0
2022-06-08 13:50:00,92.0,92.04,91.91,91.96,58608.0,86.4935,86.5311,86.4088,86.4558,58608.0
2022-06-08 14:00:00,91.96,92.05,91.96,91.98,53127.0,86.4558,86.5405,86.4558,86.4746,53127.0
2022-06-08 14:10:00,92.0,92.04,91.92,91.94,32454.0,86.4935,86.5311,86.4182,86.437,32454.0
2022-06-08 14:20:00,91.93,91.99,91.77,91.86,23614.0,86.4276,86.4841,86.2772,86.3618,23614.0
2022-06-08 14:30:00,91.83,91.93,91.74,91.81,356957.0,86.3336,86.4276,86.249,86.3148,356957.0
2022-06-08 14:40:00,91.82,91.99,91.82,91.95,54263.0,86.3242,86.4841,86.3242,86.4464,54263.0
2022-06-08 14:50:00,91.95,91.96,91.87,91.91,31178.0,86.4464,86.4558,86.3712,86.4088,31178.0
2022-06-08 15:00:00,91.9,91.9,91.75,91.82,38929.0,86.3994,86.3994,86.2584,86.3242,38929.0
2022-06-08 15:10:00,91.79,91.98,91.79,91.94,45041.0,86.296,86.4746,86.296,86.437,45041.0
2022-06-08 15:20:00,91.95,92.1,91.95,92.05,39826.0,86.4464,86.5875,86.4464,86.5405,39826.0
2022-06-08 15:30:00,92.05,92.14,92.01,92.08,57849.0,86.5405,86.6251,86.5029,86.5687,57849.0
2022-06-08 15:40:00,92.07,92.08,91.85,91.87,55015.0,86.5593,86.5687,86.3524,86.3712,55015.0
2022-06-08 15:50:00,91.86,91.97,91.82,91.92,148264.0,86.3618,86.4652,86.3242,86.4182,148264.0
2022-06-09 09:30:00,90.59,90.78,90.4,90.54,236534.0,85.9787,86.1591,85.7984,85.9313,236534.0
2022-06-09 09:40:00,90.53,90.68,90.34,90.6,130691.0,85.9218,86.0642,85.7415,85.9882,130691.0
2022-06-09 09:50:00,90.58,90.95,90.58,90.95,75553.0,85.9692,86.3204,85.9692,86.3204,75553.0
2022-06-09 10:00:00,90.95,90.95,90.54,90.54,31281.0,86.3204,86.3204,85.9313,85.9313,31281.0
2022-06-09 10:10:00,90.56,90.78,90.46,90.64,33108.0,85.9503,86.1591,85.8554,86.0262,33108.0
2022-06-09 10:20:00,90.7,90.75,90.64,90.75,47317.0,86.0831,86.1306,86.0262,86.1306,47317.0
2022-06-09 10:30:00,90.78,90.86,90.64,90.76,13298.0,86.1591,86.235,86.0262,86.1401,13298.0
2022-06-09 10:40:00,90.65,90.66,90.47,90.53,20485.0,86.0357,86.0452,85.8648,85.9218,20485.0
2022-06-09 10:50:00,90.48,90.49,90.29,90.42,20817.0,85.8743,85.8838,85.694,85.8174,20817.0
2022-06-09 11:00:00,90.39,90.42,90.16,90.27,18616.0,85.7889,85.8174,85.5706,85.675,18616.0
2022-06-09 11:10:00,90.29,90.38,90.27,90.27,5185.0,85.694,85.7794,85.675,85.675,5185.0
2022-06-09 11:20:00,90.32,90.43,90.28,90.28,15122.0,85.7225,85.8269,85.6845,85.6845,15122.0
2022-06-09 11:30:00,90.29,90.4,90.24,90.4,8927.0,85.694,85.7984,85.6465,85.7984,8927.0
2022-06-09 11:40:00,90.4,90.59,90.28,90.28,19878.0,85.7984,85.9787,85.6845,85.6845,19878.0
2022-06-09 11:50:00,90.23,90.43,90.2,90.42,6418.0,85.6371,85.8269,85.6086,85.8174,6418.0
2022-06-09 12:00:00,90.39,90.46,90.26,90.29,21755.0,85.7889,85.8554,85.6655,85.694,21755.0
2022-06-09 12:10:00,90.29,90.29,90.15,90.25,20019.0,85.694,85.694,85.5611,85.656,20019.0
2022-06-09 12:20:00,90.27,90.41,90.25,90.41,24799.0,85.675,85.8079,85.656,85.8079,24799.0
2022-06-09 12:30:00,90.41,90.43,90.33,90.39,8758.0,85.8079,85.8269,85.732,85.7889,8758.0
2022-06-09 12:40:00,90.41,90.52,90.39,90.44,12994.0,85.8079,85.9123,85.7889,85.8364,12994.0
2022-06-09 12:50:00,90.41,90.56,90.34,90.53,12601.0,85.8079,85.9503,85.7415,85.9218,12601.0
2022-06-09 13:00:00,90.55,90.65,90.51,90.57,16257.0,85.9408,86.0357,85.9028,85.9598,16257.0
2022-06-09 13:10:00,90.56,90.6,90.5,90.53,28682.0,85.9503,85.9882,85.8933,85.9218,28682.0
2022-06-09 13:20:00,90.51,90.52,90.3,90.34,12999.0,85.9028,85.9123,85.7035,85.7415,12999.0
2022-06-09 13:30:00,90.28,90.29,90.19,90.26,10509.0,85.6845,85.694,85.5991,85.6655,10509.0
2022-06-09 13:40:00,90.24,90.25,90.15,90.23,13700.0,85.6465,85.656,85.5611,85.6371,13700.0
2022-06-09 13:50:00,90.27,90.36,90.26,90.36,33030.0,85.675,85.7604,85.6655,85.7604,33030.0
2022-06-09 14:00:00,90.36,90.36,90.22,90.25,19445.0,85.7604,85.7604,85.6276,85.656,19445.0
2022-06-09 14:10:00,90.23,90.29,90.18,90.22,19807.0,85.6371,85.694,85.5896,85.6276,19807.0
2022-06-09 14:20:00,90.25,90.25,90.08,90.17,45782.0,85.656,85.656,85.4947,85.5801,45782.0
2022-06-09 14:30:00,90.16,90.16,89.99,89.99,8939.0,85.5706,85.5706,85.4093,85.4093,8939.0
2022-06-09 14:40:00,89.97,90.04,89.94,90.0,14509.0,85.3903,85.4567,85.3618,85.4188,14509.0
2022-06-09 14:50:00,90.02,90.04,89.84,89.85,15107.0,85.4377,85.4567,85.2669,85.2764,15107.0
2022-06-09 15:00:00,89.83,89.84,89.59,89.61,34972.0,85.2574,85.2669,85.0296,85.0486,34972.0
2022-06-09 15:10:00,89.63,89.66,89.55,89.63,48261.0,85.0676,85.0961,84.9917,85.0676,48261.0
2022-06-09 15:20:00,89.67,89.68,89.45,89.45,32897.0,85.1056,85.1151,84.8968,84.8968,32897.0
2022-06-09 15:30:00,89.43,89.46,89.38,89.43,32545.0,84.8778,84.9063,84.8303,84.8778,32545.0
2022-06-09 15:40:00,89.4,89.4,89.11,89.17,84804.0,84.8493,84.8493,84.5741,84.631,84804.0
2022-06-09 15:50:00,89.15,89.26,88.94,88.94,88040.0,84.612,84.7164,84.4127,84.4127,88040.0
2022-06-10 09:30:00,87.43,87.7,87.22,87.32,130440.0,82.9796,83.2358,82.7803,82.8752,130440.0
2022-06-10 09:40:00,87.31,87.58,87.29,87.37,93678.0,82.8657,83.1219,82.8467,82.9226,93678.0
2022-06-10 09:50:00,87.35,87.45,87.16,87.25,67502.0,82.9037,82.9986,82.7233,82.8087,67502.0
2022-06-10 10:00:00,87.25,87.25,86.78,86.79,46137.0,82.8087,82.8087,82.3627,82.3722,46137.0
2022-06-10 10:10:00,86.79,86.82,86.68,86.7,45316.0,82.3722,82.4006,82.2678,82.2867,45316.0
2022-06-10 10:20:00,86.71,86.76,86.59,86.62,29833.0,82.2962,82.3437,82.1823,82.2108,29833.0
2022-06-10 10:30:00,86.62,86.94,86.6,86.94,123592.0,82.2108,82.5145,82.1918,82.5145,123592.0
2022-06-10 10:40:00,86.9,86.99,86.83,86.95,18194.0,82.4766,82.562,82.4101,82.524,18194.0
2022-06-10 10:50:00,86.96,87.07,86.76,86.76,51378.0,82.5335,82.6379,82.3437,82.3437,51378.0
2022-06-10 11:00:00,86.76,86.8,86.71,86.77,21054.0,82.3437,82.3817,82.2962,82.3532,21054.0
2022-06-10 11:10:00,86.77,86.85,86.7,86.85,68482.0,82.3532,82.4291,82.2867,82.4291,68482.0
2022-06-10 11:20:00,86.84,86.89,86.61,86.66,27187.0,82.4196,82.4671,82.2013,82.2488,27187.0
2022-06-10 11:30:00,86.64,86.68,86.54,86.54,16014.0,82.2298,82.2678,82.1349,82.1349,16014.0
2022-06-10 11:40:00,86.53,86.71,86.52,86.54,30220.0,82.1254,82.2962,82.1159,82.1349,30220.0
2022-06-10 11:50:00,86.54,86.81,86.52,86.76,11965.0,82.1349,82.3911,82.1159,82.3437,11965.0
2022-06-10 12:00:00,86.77,86.93,86.73,86.9,35833.0,82.3532,82.505,82.3152,82.4766,35833.0
2022-06-10 12:10:00,86.88,86.89,86.63,86.66,13923.0,82.4576,82.4671,82.2203,82.2488,13923.0
2022-06-10 12:20:00,86.7,86.77,86.63,86.68,12334.0,82.2867,82.3532,82.2203,82.2678,12334.0
2022-06-10 12:30:00,86.74,86.8,86.67,86.74,62923.0,82.3247,82.3817,82.2583,82.3247,62923.0
2022-06-10 12:40:00,86.75,86.84,86.72,86.73,9929.0,82.3342,82.4196,82.3057,82.3152,9929.0
2022-06-10 12:50:00,86.69,86.71,86.59,86.69,29993.0,82.2773,82.2962,82.1823,82.2773,29993.0
2022-06-10 13:00:00,86.72,86.72,86.58,86.66,13884.0,82.3057,82.3057,82.1729,82.2488,13884.0
2022-06-10 13:10:00,86.67,86.74,86.57,86.74,60099.0,82.2583,82.3247,82.1634,82.3247,60099.0
2022-06-10 13:20:00,86.74,86.89,86.71,86.89,69870.0,82.3247,82.4671,82.2962,82.4671,69870.0
2022-06-10 13:30:00,86.88,86.91,86.71,86.91,29426.0,82.4576,82.4861,82.2962,82.4861,29426.0
2022-06-10 13:40:00,86.93,87.05,86.86,87.04,8658.0,82.505,82.6189,82.4386,82.6094,8658.0
2022-06-10 13:50:00,87.07,87.11,86.83,86.87,32766.0,82.6379,82.6759,82.4101,82.4481,32766.0
2022-06-10 14:00:00,86.88,86.89,86.75,86.86,27488.0,82.4576,82.4671,82.3342,82.4386,27488.0
2022-06-10 14:10:00,86.89,87.02,86.8,86.99,29502.0,82.4671,82.5905,82.3817,82.562,29502.0
2022-06-10 14:20:00,86.99,87.1,86.89,86.94,30509.0,82.562,82.6664,82.4671,82.5145,30509.0
2022-06-10 14:30:00,86.95,87.06,86.95,86.96,12610.0,82.524,82.6284,82.524,82.5335,12610.0
2022-06-10 14:40:00,86.9,87.04,86.84,87.02,39313.0,82.4766,82.6094,82.4196,82.5905,39313.0
2022-06-10 14:50:00,87.07,87.22,87.0,87.2,36090.0,82.6379,82.7803,82.5715,82.7613,36090.0
2022-06-10 15:00:00,87.17,87.23,86.92,86.97,101661.0,82.7328,82.7898,82.4955,82.543,101661.0
2022-06-10 15:10:00,86.97,87.21,86.97,87.18,29492.0,82.543,82.7708,82.543,82.7423,29492.0
2022-06-10 15:20:00,87.2,87.38,86.98,87.22,87629.0,82.7613,82.9321,82.5525,82.7803,87629.0
2022-06-10 15:30:00,87.21,87.26,87.06,87.16,55486.0,82.7708,82.8182,82.6284,82.7233,55486.0
2022-06-10 15:40:00,87.15,87.21,86.77,86.79,71693.0,82.7138,82.7708,82.3532,82.3722,71693.0
2022-06-10 15:50:00,86.76,86.93,86.6,86.61,1039425.0,82.3437,82.505,82.1918,82.2013,1039425.0
2022-06-13 09:30:00,84.35,84.75,84.34,84.47,175833.0,80.0564,80.436,80.0469,80.1703,175833.0
2022-06-13 09:40:00,84.39,84.58,84.19,84.29,119447.0,80.0943,80.2747,79.9045,79.9994,119447.0
2022-06-13 09:50:00,84.3,84.4,84.23,84.25,131273.0,80.0089,80.1038,79.9425,79.9615,131273.0
2022-06-13 10:00:00,84.24,84.41,84.15,84.2,112662.0,79.952,80.1133,79.8665,79.914,112662.0
2022-06-13 10:10:00,84.19,84.26,83.74,83.79,73121.0,79.9045,79.9709,79.4774,79.5249,73121.0
2022-06-13 10:20:00,83.77,83.88,83.66,83.71,40847.0,79.5059,79.6103,79.4015,79.4489,40847.0
2022-06-13 10:30:00,83.71,83.88,83.66,83.78,43354.0,79.4489,79.6103,79.4015,79.5154,43354.0
2022-06-13 10:40:00,83.76,83.77,83.43,83.48,52137.0,79.4964,79.5059,79.1832,79.2307,52137.0
2022-06-13 10:50:00,83.46,83.6,83.4,83.51,134906.0,79.2117,79.3445,79.1547,79.2591,134906.0
2022-06-13 11:00:00,83.5,83.53,83.35,83.39,34339.0,79.2496,79.2781,79.1073,79.1452,34339.0
2022-06-13 11:10:00,83.38,83.78,83.33,83.76,120067.0,79.1357,79.5154,79.0883,79.4964,120067.0
2022-06-13 11:20:00,83.76,83.97,83.73,83.77,94037.0,79.4964,79.6957,79.4679,79.5059,94037.0
2022-06-13 11:30:00,83.78,84.0,83.62,84.0,31934.0,79.5154,79.7242,79.3635,79.7242,31934.0
2022-06-13 11:40:00,84.01,84.13,83.91,84.04,66308.0,79.7337,79.8476,79.6388,79.7621,66308.0
2022-06-13 11:50:00,84.04,84.11,83.84,83.98,50742.0,79.7621,79.8286,79.5723,79.7052,50742.0
2022-06-13 12:00:00,83.98,84.17,83.9,84.05,41410.0,79.7052,79.8855,79.6293,79.7716,41410.0
2022-06-13 12:10:00,83.99,84.26,83.99,84.13,73325.0,79.7147,79.9709,79.7147,79.8476,73325.0
2022-06-13 12:20:00,84.14,84.25,84.08,84.17,109956.0,79.8571,79.9615,79.8001,79.8855,109956.0
2022-06-13 12:30:00,84.16,84.6,84.09,84.55,132124.0,79.876,80.2936,79.8096,80.2462,132124.0
2022-06-13 12:40:00,84.55,84.55,84.18,84.19,382546.0,80.2462,80.2462,79.895,79.9045,382546.0
2022-06-13 12:50:00,84.2,84.27,83.96,83.98,30869.0,79.914,79.9804,79.6862,79.7052,30869.0
2022-06-13 13:00:00,83.97,83.99,83.83,83.95,20417.0,79.6957,79.7147,79.5628,79.6767,20417.0
2022-06-13 13:10:00,83.94,83.96,83.87,83.94,19655.0,79.6672,79.6862,79.6008,79.6672,19655.0
2022-06-13 13:20:00,83.93,83.95,83.81,83.88,22949.0,79.6577,79.6767,79.5439,79.6103,22949.0
2022-06-13 13:30:00,83.86,83.93,83.76,83.88,39512.0,79.5913,79.6577,79.4964,79.6103,39512.0
2022-06-13 13:40:00,83.97,84.34,83.97,84.34,12029.0,79.6957,80.0469,79.6957,80.0469,12029.0
2022-06-13 13:50:00,84.34,84.38,84.16,84.26,26262.0,80.0469,80.0848,79.876,79.9709,26262.0
2022-06-13 14:00:00,84.26,84.26,83.96,83.97,31570.0,79.9709,79.9709,79.6862,79.6957,31570.0
2022-06-13 14:10:00,83.94,83.99,83.84,83.96,29467.0,79.6672,79.7147,79.5723,79.6862,29467.0
2022-06-13 14:20:00,83.95,84.06,83.91,83.94,38138.0,79.6767,79.7811,79.6388,79.6672,38138.0
2022-06-13 14:30:00,83.92,84.13,83.73,84.07,27802.0,79.6483,79.8476,79.4679,79.7906,27802.0
2022-06-13 14:40:00,84.09,84.19,83.99,84.04,45060.0,79.8096,79.9045,79.7147,79.7621,45060.0
2022-06-13 14:50:00,84.02,84.04,83.73,83.78,163650.0,79.7432,79.7621,79.4679,79.5154,163650.0
2022-06-13 15:00:00,83.75,83.89,83.68,83.71,182268.0,79.4869,79.6198,79.4205,79.4489,182268.0
2022-06-13 15:10:00,83.7,84.06,83.5,83.7,275028.0,79.4395,79.7811,79.2496,79.4395,275028.0
2022-06-13 15:20:00,83.7,83.79,83.4,83.4,95437.0,79.4395,79.5249,79.1547,79.1547,95437.0
2022-06-13 15:30:00,83.4,83.51,83.26,83.29,162276.0,79.1547,79.2591,79.0218,79.0503,162276.0
2022-06-13 15:40:00,83.29,83.42,83.21,83.33,74277.0,79.0503,79.1737,78.9744,79.0883,74277.0
2022-06-13 15:50:00,83.35,83.53,83.12,83.42,183132.0,79.1073,79.2781,78.889,79.1737,183132.0
2022-06-14 09:30:00,83.65,83.82,83.57,83.62,158199.0,79.392,79.5533,79.3161,79.3635,158199.0
2022-06-14 09:40:00,83.62,83.64,83.3,83.53,108933.0,79.3635,79.3825,79.0598,79.2781,108933.0
2022-06-14 09:50:00,83.52,83.97,83.38,83.95,134638.0,79.2686,79.6957,79.1357,79.6767,134638.0
2022-06-14 10:00:00,83.94,84.03,83.61,83.64,331652.0,79.6672,79.7527,79.354,79.3825,331652.0
2022-06-14 10:10:00,83.65,83.68,83.4,83.41,116763.0,79.392,79.4205,79.1547,79.1642,116763.0
2022-06-14 10:20:00,83.39,83.45,83.23,83.23,105414.0,79.1452,79.2022,78.9934,78.9934,105414.0
2022-06-14 10:30:00,83.24,83.4,83.16,83.27,121624.0,79.0029,79.1547,78.9269,79.0313,121624.0
2022-06-14 10:40:00,83.25,83.5,83.05,83.5,103354.0,79.0124,79.2496,78.8225,79.2496,103354.0
2022-06-14 10:50:00,83.47,83.61,83.38,83.41,112747.0,79.2212,79.354,79.1357,79.1642,112747.0
2022-06-14 11:00:00,83.4,83.55,83.21,83.21,60842.0,79.1547,79.2971,78.9744,78.9744,60842.0
2022-06-14 11:10:00,83.2,83.22,83.07,83.18,64721.0,78.9649,78.9839,78.8415,78.9459,64721.0
2022-06-14 11:20:00,83.15,83.39,83.05,83.23,103061.0,78.9174,79.1452,78.8225,78.9934,103061.0
2022-06-14 11:30:00,83.24,83.41,83.11,83.23,104744.0,79.0029,79.1642,78.8795,78.9934,104744.0
2022-06-14 11:40:00,83.23,83.4,83.2,83.24,118084.0,78.9934,79.1547,78.9649,79.0029,118084.0
2022-06-14 11:50:00,83.23,83.39,83.13,83.34,75334.0,78.9934,79.1452,78.8985,79.0978,75334.0
2022-06-14 12:00:00,83.33,83.33,83.03,83.08,88015.0,79.0883,79.0883,78.8036,78.851,88015.0
2022-06-14 12:10:00,83.08,83.2,82.96,83.17,99786.0,78.851,78.9649,78.7371,78.9364,99786.0
2022-06-14 12:20:00,83.19,83.24,83.04,83.06,81394.0,78.9554,79.0029,78.813,78.832,81394.0
2022-06-14 12:30:00,83.06,83.09,82.88,82.94,110118.0,78.832,78.8605,78.6612,78.7181,110118.0
2022-06-14 12:40:00,82.95,83.03,82.9,83.03,90632.0,78.7276,78.8036,78.6802,78.8036,90632.0
2022-06-14 12:50:00,83.03,83.16,82.96,83.14,85828.0,78.8036,78.9269,78.7371,78.908,85828.0
2022-06-14 13:00:00,83.17,83.35,83.07,83.35,73937.0,78.9364,79.1073,78.8415,79.1073,73937.0
2022-06-14 13:10:00,83.33,83.57,83.26,83.53,107496.0,79.0883,79.3161,79.0218,79.2781,107496.0
2022-06-14 13:20:00,83.54,83.65,83.32,83.32,161900.0,79.2876,79.392,79.0788,79.0788,161900.0
2022-06-14 13:30:00,83.31,83.33,83.06,83.06,103929.0,79.0693,79.0883,78.832,78.832,103929.0
2022-06-14 13:40:00,83.05,83.08,82.87,82.93,124844.0,78.8225,78.851,78.6517,78.7086,124844.0
2022-06-14 13:50:00,82.93,83.07,82.91,82.96,114124.0,78.7086,78.8415,78.6897,78.7371,114124.0
2022-06-14 14:00:00,82.97,83.24,82.96,83.2,121960.0,78.7466,79.0029,78.7371,78.9649,121960.0
2022-06-14 14:10:00,83.19,83.19,82.97,83.09,107304.0,78.9554,78.9554,78.7466,78.8605,107304.0
2022-06-14 14:20:00,83.1,83.17,83.01,83.07,96449.0,78.87,78.9364,78.7846,78.8415,96449.0
2022-06-14 14:30:00,83.06,83.14,82.93,83.12,90493.0,78.832,78.908,78.7086,78.889,90493.0
2022-06-14 14:40:00,83.09,83.09,82.81,82.83,74654.0,78.8605,78.8605,78.5948,78.6137,74654.0
2022-06-14 14:50:00,82.81,82.9,82.77,82.8,119198.0,78.5948,78.6802,78.5568,78.5853,119198.0
2022-06-14 15:00:00,82.79,82.86,82.69,82.69,125210.0,78.5758,78.6422,78.4809,78.4809,125210.0
2022-06-14 15:10:00,82.69,82.76,82.47,82.49,160071.0,78.4809,78.5473,78.2721,78.291,160071.0
2022-06-14 15:20:00,82.5,82.84,82.5,82.81,191220.0,78.3005,78.6232,78.3005,78.5948,191220.0
2022-06-14 15:30:00,82.82,83.25,82.81,83.18,191110.0,78.6042,79.0124,78.5948,78.9459,191110.0
2022-06-14 15:40:00,83.2,83.33,83.07,83.29,298081.0,78.9649,79.0883,78.8415,79.0503,298081.0
2022-06-14 15:50:00,83.29,83.34,83.05,83.16,490110.0,79.0503,79.0978,78.8225,78.9269,490110.0
2022-06-15 09:30:00,83.94,84.01,83.77,83.93,97819.0,79.6672,79.7337,79.5059,79.6577,97819.0
2022-06-15 09:40:00,83.95,84.17,83.94,84.15,70142.0,79.6767,79.8855,79.6672,79.8665,70142.0
2022-06-15 09:50:00,84.15,84.25,84.08,84.16,56765.0,79.8665,79.9615,79.8001,79.876,56765.0
2022-06-15 10:00:00,84.16,84.37,84.11,84.27,57052.0,79.876,80.0753,79.8286,79.9804,57052.0
2022-06-15 10:10:00,84.28,84.34,84.15,84.18,62005.0,79.9899,80.0469,79.8665,79.895,62005.0
2022-06-15 10:20:00,84.18,84.22,84.11,84.2,43015.0,79.895,79.933,79.8286,79.914,43015.0
2022-06-15 10:30:00,84.22,84.22,84.02,84.05,27611.0,79.933,79.933,79.7432,79.7716,27611.0
2022-06-15 10:40:00,84.06,84.08,83.94,83.98,38752.0,79.7811,79.8001,79.6672,79.7052,38752.0
2022-06-15 10:50:00,83.98,84.0,83.8,83.96,216493.0,79.7052,79.7242,79.5344,79.6862,216493.0
2022-06-15 11:00:00,83.94,83.99,83.89,83.89,59880.0,79.6672,79.7147,79.6198,79.6198,59880.0
2022-06-15 11:10:00,83.88,83.92,83.76,83.8,497613.0,79.6103,79.6483,79.4964,79.5344,497613.0
2022-06-15 11:20:00,83.8,83.86,83.73,83.85,44133.0,79.5344,79.5913,79.4679,79.5818,44133.0
2022-06-15 11:30:00,83.84,83.93,83.78,83.88,89413.0,79.5723,79.6577,79.5154,79.6103,89413.0
2022-06-15 11:40:00,83.88,83.93,83.83,83.86,122202.0,79.6103,79.6577,79.5628,79.5913,122202.0
2022-06-15 11:50:00,83.83,83.94,83.81,83.92,54484.0,79.5628,79.6672,79.5439,79.6483,54484.0
2022-06-15 12:00:00,83.91,84.01,83.87,83.89,22819.0,79.6388,79.7337,79.6008,79.6198,22819.0
2022-06-15 12:10:00,83.89,84.06,83.89,84.01,16273.0,79.6198,79.7811,79.6198,79.7337,16273.0
2022-06-15 12:20:00,84.02,84.07,84.01,84.06,29413.0,79.7432,79.7906,79.7337,79.7811,29413.0
2022-06-15 12:30:00,84.06,84.11,83.96,83.96,36968.0,79.7811,79.8286,79.6862,79.6862,36968.0
2022-06-15 12:40:00,83.96,83.97,83.85,83.89,46966.0,79.6862,79.6957,79.5818,79.6198,46966.0
2022-06-15 12:50:00,83.91,83.91,83.65,83.68,45986.0,79.6388,79.6388,79.392,79.4205,45986.0
2022-06-15 13:00:00,83.68,83.76,83.67,83.7,65081.0,79.4205,79.4964,79.411,79.4395,65081.0
2022-06-15 13:10:00,83.72,83.83,83.69,83.81,40138.0,79.4584,79.5628,79.43,79.5439,40138.0
2022-06-15 13:20:00,83.81,83.94,83.78,83.93,22770.0,79.5439,79.6672,79.5154,79.6577,22770.0
2022-06-15 13:30:00,83.93,83.96,83.88,83.94,28998.0,79.6577,79.6862,79.6103,79.6672,28998.0
2022-06-15 13:40:00,83.94,83.95,83.81,83.81,44076.0,79.6672,79.6767,79.5439,79.5439,44076.0
2022-06-15 13:50:00,83.81,84.27,83.7,84.19,67351.0,79.5439,79.9804,79.4395,79.9045,67351.0
2022-06-15 14:00:00,84.09,84.34,83.19,83.54,61012.0,79.8096,80.0469,78.9554,79.2876,61012.0
2022-06-15 14:10:00,83.59,83.92,83.31,83.74,32032.0,79.3351,79.6483,79.0693,79.4774,32032.0
2022-06-15 14:20:00,83.77,83.92,83.38,83.46,46030.0,79.5059,79.6483,79.1357,79.2117,46030.0
2022-06-15 14:30:00,83.43,84.27,82.91,84.0,120703.0,79.1832,79.9804,78.6897,79.7242,120703.0
2022-06-15 14:40:00,83.92,85.02,83.9,84.57,51369.0,79.6483,80.6923,79.6293,80.2652,51369.0
2022-06-15 14:50:00,84.57,84.77,83.97,84.12,68818.0,80.2652,80.455,79.6957,79.8381,68818.0
2022-06-15 15:00:00,84.17,84.55,84.16,84.52,53060.0,79.8855,80.2462,79.876,80.2177,53060.0
2022-06-15 15:10:00,84.51,84.62,84.17,84.41,147014.0,80.2082,80.3126,79.8855,80.1133,147014.0
2022-06-15 15:20:00,84.46,85.08,84.45,85.07,109774.0,80.1608,80.7492,80.1513,80.7397,109774.0
2022-06-15 15:30:00,85.06,85.34,84.82,84.86,176149.0,80.7302,80.996,80.5024,80.5404,176149.0
2022-06-15 15:40:00,84.83,84.83,84.47,84.72,79623.0,80.5119,80.5119,80.1703,80.4075,79623.0
2022-06-15 15:50:00,84.71,84.71,84.32,84.42,96354.0,80.398,80.398,80.0279,80.1228,96354.0
2022-06-16 09:30:00,82.38,82.61,82.1,82.2,166394.0,78.1866,78.4049,77.9209,78.0158,166394.0
2022-06-16 09:40:00,82.19,82.42,82.09,82.31,176657.0,78.0063,78.2246,77.9114,78.1202,176657.0
2022-06-16 09:50:00,82.31,82.31,82.07,82.12,112429.0,78.1202,78.1202,77.8924,77.9399,112429.0
2022-06-16 10:00:00,82.09,82.15,81.85,81.98,106814.0,77.9114,77.9684,77.6836,77.807,106814.0
2022-06-16 10:10:00,81.97,82.06,81.84,81.87,83801.0,77.7975,77.8829,77.6741,77.7026,83801.0
2022-06-16 10:20:00,81.87,82.2,81.85,82.17,43533.0,77.7026,78.0158,77.6836,77.9873,43533.0
2022-06-16 10:30:00,82.16,82.2,81.95,81.98,61906.0,77.9778,78.0158,77.7785,77.807,61906.0
2022-06-16 10:40:00,81.95,81.96,81.65,81.65,37228.0,77.7785,77.788,77.4938,77.4938,37228.0
2022-06-16 10:50:00,81.65,81.79,81.59,81.67,23872.0,77.4938,77.6267,77.4369,77.5128,23872.0
2022-06-16 11:00:00,81.67,81.85,81.65,81.82,25330.0,77.5128,77.6836,77.4938,77.6551,25330.0
2022-06-16 11:10:00,81.82,82.12,81.8,82.0,119646.0,77.6551,77.9399,77.6362,77.826,119646.0
2022-06-16 11:20:00,82.01,82.25,81.92,82.14,35230.0,77.8355,78.0633,77.7501,77.9589,35230.0
2022-06-16 11:30:00,82.14,82.15,81.95,82.08,191934.0,77.9589,77.9684,77.7785,77.9019,191934.0
2022-06-16 11:40:00,82.08,82.08,81.82,81.9,75582.0,77.9019,77.9019,77.6551,77.7311,75582.0
2022-06-16 11:50:00,81.98,82.11,81.85,82.11,53154.0,77.807,77.9304,77.6836,77.9304,53154.0
2022-06-16 12:00:00,82.1,82.13,81.83,81.86,33371.0,77.9209,77.9494,77.6646,77.6931,33371.0
2022-06-16 12:10:00,81.84,81.97,81.82,81.89,45745.0,77.6741,77.7975,77.6551,77.7216,45745.0
2022-06-16 12:20:00,81.87,82.13,81.82,82.13,28911.0,77.7026,77.9494,77.6551,77.9494,28911.0
2022-06-16 12:30:00,82.12,82.15,81.94,82.03,83015.0,77.9399,77.9684,77.769,77.8545,83015.0
2022-06-16 12:40:00,82.02,82.28,82.0,82.27,42954.0,77.845,78.0917,77.826,78.0822,42954.0
2022-06-16 12:50:00,82.25,82.28,82.06,82.16,79850.0,78.0633,78.0917,77.8829,77.9778,79850.0
2022-06-16 13:00:00,82.18,82.35,82.08,82.3,63475.0,77.9968,78.1582,77.9019,78.1107,63475.0
2022-06-16 13:10:00,82.31,82.31,82.18,82.2,52298.0,78.1202,78.1202,77.9968,78.0158,52298.0
2022-06-16 13:20:00,82.21,82.41,82.05,82.33,113255.0,78.0253,78.2151,77.8734,78.1392,113255.0
2022-06-16 13:30:00,82.31,82.38,82.18,82.29,79365.0,78.1202,78.1866,77.9968,78.1012,79365.0
2022-06-16 13:40:00,82.28,82.3,82.03,82.12,39561.0,78.0917,78.1107,77.8545,77.9399,39561.0
2022-06-16 13:50:00,82.11,82.12,81.85,81.88,40618.0,77.9304,77.9399,77.6836,77.7121,40618.0
2022-06-16 14:00:00,81.85,81.93,81.74,81.77,53177.0,77.6836,77.7595,77.5792,77.6077,53177.0
2022-06-16 14:10:00,81.77,81.84,81.76,81.8,54854.0,77.6077,77.6741,77.5982,77.6362,54854.0
2022-06-16 14:20:00,81.8,81.8,81.67,81.68,51775.0,77.6362,77.6362,77.5128,77.5223,51775.0
2022-06-16 14:30:00,81.67,81.75,81.62,81.71,77879.0,77.5128,77.5887,77.4653,77.5507,77879.0
2022-06-16 14:40:00,81.71,81.88,81.51,81.51,67318.0,77.5507,77.7121,77.3609,77.3609,67318.0
2022-06-16 14:50:00,81.52,81.59,81.46,81.59,104977.0,77.3704,77.4369,77.3135,77.4369,104977.0
2022-06-16 15:00:00,81.59,81.94,81.57,81.94,197167.0,77.4369,77.769,77.4179,77.769,197167.0
2022-06-16 15:10:00,81.95,82.05,81.76,81.93,79833.0,77.7785,77.8734,77.5982,77.7595,79833.0
2022-06-16 15:20:00,81.93,82.08,81.89,82.0,54682.0,77.7595,77.9019,77.7216,77.826,54682.0
2022-06-16 15:30:00,81.96,82.03,81.72,81.84,84491.0,77.788,77.8545,77.5602,77.6741,84491.0
2022-06-16 15:40:00,81.88,82.0,81.59,81.63,77263.0,77.7121,77.826,77.4369,77.4748,77263.0
2022-06-16 15:50:00,81.64,81.97,81.61,81.95,186554.0,77.4843,77.7975,77.4558,77.7785,186554.0
2022-06-17 09:30:00,82.1,82.35,82.0,82.23,122809.0,77.9209,78.1582,77.826,78.0443,122809.0
2022-06-17 09:40:00,82.29,82.58,82.27,82.49,109864.0,78.1012,78.3765,78.0822,78.291,109864.0
2022-06-17 09:50:00,82.48,82.69,82.46,82.51,60559.0,78.2816,78.4809,78.2626,78.31,60559.0
2022-06-17 10:00:00,82.52,82.54,82.13,82.15,38504.0,78.3195,78.3385,77.9494,77.9684,38504.0
2022-06-17 10:10:00,82.17,82.24,81.84,81.88,79556.0,77.9873,78.0538,77.6741,77.7121,79556.0
2022-06-17 10:20:00,81.88,81.88,81.62,81.7,77942.0,77.7121,77.7121,77.4653,77.5413,77942.0
2022-06-17 10:30:00,81.71,81.75,81.32,81.51,64493.0,77.5507,77.5887,77.1806,77.3609,64493.0
2022-06-17 10:40:00,81.51,81.56,81.26,81.37,37578.0,77.3609,77.4084,77.1237,77.2281,37578.0
2022-06-17 10:50:00,81.35,81.53,81.32,81.49,206312.0,77.2091,77.3799,77.1806,77.3419,206312.0
2022-06-17 11:00:00,81.47,81.94,81.32,81.92,729480.0,77.323,77.769,77.1806,77.7501,729480.0
2022-06-17 11:10:00,81.94,82.06,81.77,82.02,152842.0,77.769,77.8829,77.6077,77.845,152842.0
2022-06-17 11:20:00,82.02,82.05,81.75,81.97,196499.0,77.845,77.8734,77.5887,77.7975,196499.0
2022-06-17 11:30:00,81.98,82.15,81.8,81.93,190855.0,77.807,77.9684,77.6362,77.7595,190855.0
2022-06-17 11:40:00,81.94,82.01,81.74,81.82,215783.0,77.769,77.8355,77.5792,77.6551,215783.0
2022-06-17 11:50:00,81.82,81.86,81.61,81.72,142599.0,77.6551,77.6931,77.4558,77.5602,142599.0
2022-06-17 12:00:00,81.68,81.77,81.55,81.67,37628.0,77.5223,77.6077,77.3989,77.5128,37628.0
2022-06-17 12:10:00,81.7,81.92,81.64,81.75,54876.0,77.5413,77.7501,77.4843,77.5887,54876.0
2022-06-17 12:20:00,81.73,81.94,81.72,81.89,52863.0,77.5697,77.769,77.5602,77.7216,52863.0
2022-06-17 12:30:00,81.88,81.93,81.77,81.93,42629.0,77.7121,77.7595,77.6077,77.7595,42629.0
2022-06-17 12:40:00,81.93,82.0,81.8,81.99,40707.0,77.7595,77.826,77.6362,77.8165,40707.0
2022-06-17 12:50:00,82.0,82.0,81.77,81.91,41316.0,77.826,77.826,77.6077,77.7406,41316.0
2022-06-17 13:00:00,81.91,82.38,81.86,82.35,77392.0,77.7406,78.1866,77.6931,78.1582,77392.0
2022-06-17 13:10:00,82.36,82.48,82.27,82.36,35292.0,78.1677,78.2816,78.0822,78.1677,35292.0
2022-06-17 13:20:00,82.34,82.37,82.2,82.2,27657.0,78.1487,78.1772,78.0158,78.0158,27657.0
2022-06-17 13:30:00,82.2,82.31,82.11,82.2,91265.0,78.0158,78.1202,77.9304,78.0158,91265.0
2022-06-17 13:40:00,82.19,82.33,82.02,82.15,74010.0,78.0063,78.1392,77.845,77.9684,74010.0
2022-06-17 13:50:00,82.14,82.28,82.12,82.18,49485.0,77.9589,78.0917,77.9399,77.9968,49485.0
2022-06-17 14:00:00,82.2,82.31,82.18,82.28,35276.0,78.0158,78.1202,77.9968,78.0917,35276.0
2022-06-17 14:10:00,82.27,82.46,82.23,82.4,38118.0,78.0822,78.2626,78.0443,78.2056,38118.0
2022-06-17 14:20:00,82.43,82.47,82.32,82.33,38942.0,78.2341,78.2721,78.1297,78.1392,38942.0
2022-06-17 14:30:00,82.3,82.44,82.17,82.44,43945.0,78.1107,78.2436,77.9873,78.2436,43945.0
2022-06-17 14:40:00,82.46,82.54,82.32,82.32,88028.0,78.2626,78.3385,78.1297,78.1297,88028.0
2022-06-17 14:50:00,82.31,82.33,82.18,82.23,124155.0,78.1202,78.1392,77.9968,78.0443,124155.0
2022-06-17 15:00:00,82.25,82.36,82.16,82.17,186311.0,78.0633,78.1677,77.9778,77.9873,186311.0
2022-06-17 15:10:00,82.17,82.17,81.89,82.06,79960.0,77.9873,77.9873,77.7216,77.8829,79960.0
2022-06-17 15:20:00,82.06,82.37,82.06,82.31,82569.0,77.8829,78.1772,77.8829,78.1202,82569.0
2022-06-17 15:30:00,82.34,82.34,82.13,82.28,108014.0,78.1487,78.1487,77.9494,78.0917,108014.0
2022-06-17 15:40:00,82.26,82.27,82.02,82.11,131174.0,78.0728,78.0822,77.845,77.9304,131174.0
2022-06-17 15:50:00,82.1,82.13,81.93,81.93,225517.0,77.9209,77.9494,77.7595,77.7595,225517.0
2022-06-21 09:30:00,83.34,83.57,83.25,83.55,403514.0,79.0978,79.3161,79.0124,79.2971,403514.0
2022-06-21 09:40:00,83.56,83.69,83.51,83.57,169187.0,79.3066,79.43,79.2591,79.3161,169187.0
2022-06-21 09:50:00,83.57,83.87,83.53,83.86,116983.0,79.3161,79.6008,79.2781,79.5913,116983.0
2022-06-21 10:00:00,83.86,83.91,83.77,83.77,98237.0,79.5913,79.6388,79.5059,79.5059,98237.0
2022-06-21 10:10:00,83.77,83.89,83.74,83.83,118662.0,79.5059,79.6198,79.4774,79.5628,118662.0
2022-06-21 10:20:00,83.81,83.94,83.78,83.83,128295.0,79.5439,79.6672,79.5154,79.5628,128295.0
2022-06-21 10:30:00,83.84,83.98,83.82,83.93,59665.0,79.5723,79.7052,79.5533,79.6577,59665.0
2022-06-21 10:40:00,83.95,84.03,83.92,84.01,72052.0,79.6767,79.7527,79.6483,79.7337,72052.0
2022-06-21 10:50:00,84.02,84.08,84.01,84.07,51589.0,79.7432,79.8001,79.7337,79.7906,51589.0
2022-06-21 11:00:00,84.06,84.08,83.99,84.01,57010.0,79.7811,79.8001,79.7147,79.7337,57010.0
2022-06-21 11:10:00,84.01,84.01,83.9,83.94,57022.0,79.7337,79.7337,79.6293,79.6672,57022.0
2022-06-21 11:20:00,83.95,83.98,83.85,83.9,39814.0,79.6767,79.7052,79.5818,79.6293,39814.0
2022-06-21 11:30:00,83.9,83.97,83.78,83.79,37325.0,79.6293,79.6957,79.5154,79.5249,37325.0
2022-06-21 11:40:00,83.78,83.85,83.7,83.78,117601.0,79.5154,79.5818,79.4395,79.5154,117601.0
2022-06-21 11:50:00,83.79,83.8,83.66,83.67,88072.0,79.5249,79.5344,79.4015,79.411,88072.0
2022-06-21 12:00:00,83.65,83.75,83.64,83.64,63275.0,79.392,79.4869,79.3825,79.3825,63275.0
2022-06-21 12:10:00,83.67,83.72,83.6,83.72,139839.0,79.411,79.4584,79.3445,79.4584,139839.0
2022-06-21 12:20:00,83.72,83.77,83.7,83.75,34361.0,79.4584,79.5059,79.4395,79.4869,34361.0
2022-06-21 12:30:00,83.75,83.84,83.71,83.83,51647.0,79.4869,79.5723,79.4489,79.5628,51647.0
2022-06-21 12:40:00,83.84,83.84,83.77,83.82,241081.0,79.5723,79.5723,79.5059,79.5533,241081.0
2022-06-21 12:50:00,83.83,83.9,83.8,83.89,54831.0,79.5628,79.6293,79.5344,79.6198,54831.0
2022-06-21 13:00:00,83.91,83.91,83.81,83.86,101147.0,79.6388,79.6388,79.5439,79.5913,101147.0
2022-06-21 13:10:00,83.87,83.96,83.85,83.87,50881.0,79.6008,79.6862,79.5818,79.6008,50881.0
2022-06-21 13:20:00,83.9,83.91,83.82,83.82,25285.0,79.6293,79.6388,79.5533,79.5533,25285.0
2022-06-21 13:30:00,83.83,83.89,83.8,83.81,19154.0,79.5628,79.6198,79.5344,79.5439,19154.0
2022-06-21 13:40:00,83.79,83.82,83.72,83.82,61542.0,79.5249,79.5533,79.4584,79.5533,61542.0
2022-06-21 13:50:00,83.82,83.83,83.72,83.74,37462.0,79.5533,79.5628,79.4584,79.4774,37462.0
2022-06-21 14:00:00,83.73,83.79,83.67,83.77,51852.0,79.4679,79.5249,79.411,79.5059,51852.0
2022-06-21 14:10:00,83.78,83.81,83.72,83.76,23993.0,79.5154,79.5439,79.4584,79.4964,23993.0
2022-06-21 14:20:00,83.76,83.8,83.73,83.79,86419.0,79.4964,79.5344,79.4679,79.5249,86419.0
2022-06-21 14:30:00,83.79,83.83,83.69,83.7,28326.0,79.5249,79.5628,79.43,79.4395,28326.0
2022-06-21 14:40:00,83.71,83.83,83.69,83.73,227680.0,79.4489,79.5628,79.43,79.4679,227680.0
2022-06-21 14:50:00,83.73,83.93,83.72,83.91,95871.0,79.4679,79.6577,79.4584,79.6388,95871.0
2022-06-21 15:00:00,83.92,83.99,83.9,83.97,102445.0,79.6483,79.7147,79.6293,79.6957,102445.0
2022-06-21 15:10:00,83.97,84.02,83.93,83.94,76975.0,79.6957,79.7432,79.6577,79.6672,76975.0
2022-06-21 15:20:00,83.93,83.99,83.86,83.94,60250.0,79.6577,79.7147,79.5913,79.6672,60250.0
2022-06-21 15:30:00,83.95,83.96,83.83,83.84,62166.0,79.6767,79.6862,79.5628,79.5723,62166.0
2022-06-21 15:40:00,83.84,83.86,83.79,83.84,143210.0,79.5723,79.5913,79.5249,79.5723,143210.0
2022-06-21 15:50:00,83.84,83.93,83.67,83.73,452833.0,79.5723,79.6577,79.411,79.4679,452833.0
2022-06-22 09:30:00,82.77,82.96,82.56,82.81,71954.0,78.5568,78.7371,78.3575,78.5948,71954.0
2022-06-22 09:40:00,82.89,83.06,82.73,83.0,143263.0,78.6707,78.832,78.5188,78.7751,143263.0
2022-06-22 09:50:00,82.96,83.35,82.82,83.18,54711.0,78.7371,79.1073,78.6042,78.9459,54711.0
2022-06-22 10:00:00,83.19,83.27,83.01,83.26,50329.0,78.9554,79.0313,78.7846,79.0218,50329.0
2022-06-22 10:10:00,83.29,83.61,83.21,83.59,119903.0,79.0503,79.354,78.9744,79.3351,119903.0
2022-06-22 10:20:00,83.6,83.85,83.56,83.81,138335.0,79.3445,79.5818,79.3066,79.5439,138335.0
2022-06-22 10:30:00,83.82,84.04,83.78,84.0,68682.0,79.5533,79.7621,79.5154,79.7242,68682.0
2022-06-22 10:40:00,84.04,84.04,83.77,83.86,80134.0,79.7621,79.7621,79.5059,79.5913,80134.0
2022-06-22 10:50:00,83.85,83.91,83.82,83.86,12765.0,79.5818,79.6388,79.5533,79.5913,12765.0
2022-06-22 11:00:00,83.86,83.86,83.6,83.7,76778.0,79.5913,79.5913,79.3445,79.4395,76778.0
2022-06-22 11:10:00,83.71,83.83,83.66,83.81,61513.0,79.4489,79.5628,79.4015,79.5439,61513.0
2022-06-22 11:20:00,83.8,83.86,83.7,83.8,43661.0,79.5344,79.5913,79.4395,79.5344,43661.0
2022-06-22 11:30:00,83.84,83.98,83.84,83.9,65434.0,79.5723,79.7052,79.5723,79.6293,65434.0
2022-06-22 11:40:00,83.91,83.91,83.51,83.62,101355.0,79.6388,79.6388,79.2591,79.3635,101355.0
2022-06-22 11:50:00,83.62,83.63,83.35,83.36,43806.0,79.3635,79.373,79.1073,79.1168,43806.0
2022-06-22 12:00:00,83.37,83.57,83.27,83.28,101564.0,79.1262,79.3161,79.0313,79.0408,101564.0
2022-06-22 12:10:00,83.32,83.55,83.3,83.52,45439.0,79.0788,79.2971,79.0598,79.2686,45439.0
2022-06-22 12:20:00,83.51,83.59,83.49,83.55,27794.0,79.2591,79.3351,79.2401,79.2971,27794.0
2022-06-22 12:30:00,83.53,83.67,83.5,83.56,34006.0,79.2781,79.411,79.2496,79.3066,34006.0
2022-06-22 12:40:00,83.57,83.69,83.57,83.61,60508.0,79.3161,79.43,79.3161,79.354,60508.0
2022-06-22 12:50:00,83.64,83.7,83.56,83.69,19914.0,79.3825,79.4395,79.3066,79.43,19914.0
2022-06-22 13:00:00,83.7,83.7,83.52,83.62,34851.0,79.4395,79.4395,79.2686,79.3635,34851.0
2022-06-22 13:10:00,83.61,83.8,83.6,83.79,22978.0,79.354,79.5344,79.3445,79.5249,22978.0
2022-06-22 13:20:00,83.8,83.9,83.77,83.82,39384.0,79.5344,79.6293,79.5059,79.5533,39384.0
2022-06-22 13:30:00,83.84,83.84,83.69,83.81,33260.0,79.5723,79.5723,79.43,79.5439,33260.0
2022-06-22 13:40:00,83.8,83.92,83.77,83.91,27859.0,79.5344,79.6483,79.5059,79.6388,27859.0
2022-06-22 13:50:00,83.91,83.92,83.77,83.85,113893.0,79.6388,79.6483,79.5059,79.5818,113893.0
2022-06-22 14:00:00,83.87,84.11,83.82,84.09,170279.0,79.6008,79.8286,79.5533,79.8096,170279.0
2022-06-22 14:10:00,84.08,84.14,84.01,84.06,93488.0,79.8001,79.8571,79.7337,79.7811,93488.0
2022-06-22 14:20:00,84.09,84.1,83.85,83.87,70086.0,79.8096,79.8191,79.5818,79.6008,70086.0
2022-06-22 14:30:00,83.87,83.92,83.86,83.87,103547.0,79.6008,79.6483,79.5913,79.6008,103547.0
2022-06-22 14:40:00,83.86,83.9,83.74,83.74,51960.0,79.5913,79.6293,79.4774,79.4774,51960.0
2022-06-22 14:50:00,83.73,83.86,83.7,83.83,79217.0,79.4679,79.5913,79.4395,79.5628,79217.0
2022-06-22 15:00:00,83.84,83.9,83.74,83.78,76719.0,79.5723,79.6293,79.4774,79.5154,76719.0
2022-06-22 15:10:00,83.77,83.81,83.7,83.71,75301.0,79.5059,79.5439,79.4395,79.4489,75301.0
2022-06-22 15:20:00,83.71,83.78,83.52,83.59,205947.0,79.4489,79.5154,79.2686,79.3351,205947.0
2022-06-22 15:30:00,83.56,83.64,83.4,83.45,74419.0,79.3066,79.3825,79.1547,79.2022,74419.0
2022-06-22 15:40:00,83.45,83.5,83.32,83.39,97906.0,79.2022,79.2496,79.0788,79.1452,97906.0
2022-06-22 15:50:00,83.39,83.59,83.31,83.31,218797.0,79.1452,79.3351,79.0693,79.0693,218797.0
2022-06-23 09:30:00,83.62,83.73,83.41,83.44,299053.0,79.3635,79.4679,79.1642,79.1927,299053.0
2022-06-23 09:40:00,83.43,83.65,83.38,83.55,255384.0,79.1832,79.392,79.1357,79.2971,255384.0
2022-06-23 09:50:00,83.53,83.73,83.3,83.73,86059.0,79.2781,79.4679,79.0598,79.4679,86059.0
2022-06-23 10:00:00,83.7,83.8,83.46,83.47,86024.0,79.4395,79.5344,79.2117,79.2212,86024.0
2022-06-23 10:10:00,83.47,83.58,83.34,83.48,57451.0,79.2212,79.3256,79.0978,79.2307,57451.0
2022-06-23 10:20:00,83.48,83.67,83.46,83.52,39993.0,79.2307,79.411,79.2117,79.2686,39993.0
2022-06-23 10:30:00,83.57,83.65,83.43,83.64,71751.0,79.3161,79.392,79.1832,79.3825,71751.0
2022-06-23 10:40:00,83.68,83.85,83.68,83.73,101690.0,79.4205,79.5818,79.4205,79.4679,101690.0
2022-06-23 10:50:00,83.74,83.9,83.69,83.85,55700.0,79.4774,79.6293,79.43,79.5818,55700.0
2022-06-23 11:00:00,83.86,83.86,83.62,83.74,21657.0,79.5913,79.5913,79.3635,79.4774,21657.0
2022-06-23 11:10:00,83.75,83.91,83.71,83.8,27145.0,79.4869,79.6388,79.4489,79.5344,27145.0
2022-06-23 11:20:00,83.79,83.83,83.61,83.64,74213.0,79.5249,79.5628,79.354,79.3825,74213.0
2022-06-23 11:30:00,83.66,83.7,83.37,83.37,74461.0,79.4015,79.4395,79.1262,79.1262,74461.0
2022-06-23 11:40:00,83.36,83.49,83.35,83.49,139269.0,79.1168,79.2401,79.1073,79.2401,139269.0
2022-06-23 11:50:00,83.48,83.49,83.24,83.25,226701.0,79.2307,79.2401,79.0029,79.0124,226701.0
2022-06-23 12:00:00,83.25,83.27,83.0,83.07,60200.0,79.0124,79.0313,78.7751,78.8415,60200.0
2022-06-23 12:10:00,83.07,83.26,83.04,83.2,44071.0,78.8415,79.0218,78.813,78.9649,44071.0
2022-06-23 12:20:00,83.2,83.29,83.14,83.16,55654.0,78.9649,79.0503,78.908,78.9269,55654.0
2022-06-23 12:30:00,83.16,83.19,82.94,82.97,48817.0,78.9269,78.9554,78.7181,78.7466,48817.0
2022-06-23 12:40:00,82.95,83.06,82.89,82.96,87726.0,78.7276,78.832,78.6707,78.7371,87726.0
2022-06-23 12:50:00,82.94,82.99,82.83,82.89,50612.0,78.7181,78.7656,78.6137,78.6707,50612.0
2022-06-23 13:00:00,82.9,83.02,82.77,82.99,17456.0,78.6802,78.7941,78.5568,78.7656,17456.0
2022-06-23 13:10:00,82.97,83.06,82.96,83.04,8359.0,78.7466,78.832,78.7371,78.813,8359.0
2022-06-23 13:20:00,83.04,83.1,82.92,82.97,32549.0,78.813,78.87,78.6992,78.7466,32549.0
2022-06-23 13:30:00,82.97,83.06,82.89,82.94,25889.0,78.7466,78.832,78.6707,78.7181,25889.0
2022-06-23 13:40:00,82.95,83.02,82.85,83.0,14556.0,78.7276,78.7941,78.6327,78.7751,14556.0
2022-06-23 13:50:00,83.05,83.15,83.05,83.12,15381.0,78.8225,78.9174,78.8225,78.889,15381.0
2022-06-23 14:00:00,83.14,83.17,83.07,83.13,44111.0,78.908,78.9364,78.8415,78.8985,44111.0
2022-06-23 14:10:00,83.13,83.16,83.07,83.12,6338.0,78.8985,78.9269,78.8415,78.889,6338.0
2022-06-23 14:20:00,83.12,83.27,83.08,83.25,36604.0,78.889,79.0313,78.851,79.0124,36604.0
2022-06-23 14:30:00,83.25,83.44,83.25,83.41,57773.0,79.0124,79.1927,79.0124,79.1642,57773.0
2022-06-23 14:40:00,83.39,83.41,83.31,83.35,14352.0,79.1452,79.1642,79.0693,79.1073,14352.0
2022-06-23 14:50:00,83.36,83.39,83.33,83.39,16972.0,79.1168,79.1452,79.0883,79.1452,16972.0
2022-06-23 15:00:00,83.38,83.5,83.32,83.45,7227.0,79.1357,79.2496,79.0788,79.2022,7227.0
2022-06-23 15:10:00,83.46,83.49,83.38,83.46,45943.0,79.2117,79.2401,79.1357,79.2117,45943.0
2022-06-23 15:20:00,83.43,83.6,83.43,83.56,65519.0,79.1832,79.3445,79.1832,79.3066,65519.0
2022-06-23 15:30:00,83.56,83.79,83.56,83.69,29376.0,79.3066,79.5249,79.3066,79.43,29376.0
2022-06-23 15:40:00,83.7,83.85,83.67,83.85,106647.0,79.4395,79.5818,79.411,79.5818,106647.0
2022-06-23 15:50:00,83.87,83.9,83.69,83.79,185092.0,79.6008,79.6293,79.43,79.5249,185092.0
2022-06-24 09:30:00,84.61,84.91,84.61,84.78,85784.0,80.3031,80.5879,80.3031,80.4645,85784.0
2022-06-24 09:40:00,84.81,85.14,84.76,85.14,62519.0,80.493,80.8062,80.4455,80.8062,62519.0
2022-06-24 09:50:00,85.14,85.18,85.06,85.1,63991.0,80.8062,80.8441,80.7302,80.7682,63991.0
2022-06-24 10:00:00,85.11,85.74,85.11,85.71,92169.0,80.7777,81.3756,80.7777,81.3471,92169.0
2022-06-24 10:10:00,85.72,85.76,85.59,85.7,94083.0,81.3566,81.3946,81.2332,81.3376,94083.0
2022-06-24 10:20:00,85.71,85.83,85.67,85.71,273003.0,81.3471,81.461,81.3092,81.3471,273003.0
2022-06-24 10:30:00,85.74,85.76,85.59,85.61,75185.0,81.3756,81.3946,81.2332,81.2522,75185.0
2022-06-24 10:40:00,85.62,85.66,85.5,85.64,35504.0,81.2617,81.2997,81.1478,81.2807,35504.0
2022-06-24 10:50:00,85.65,85.69,85.59,85.64,13274.0,81.2902,81.3282,81.2332,81.2807,13274.0
2022-06-24 11:00:00,85.64,85.79,85.64,85.75,28826.0,81.2807,81.4231,81.2807,81.3851,28826.0
2022-06-24 11:10:00,85.76,85.76,85.53,85.55,34060.0,81.3946,81.3946,81.1763,81.1953,34060.0
2022-06-24 11:20:00,85.54,85.73,85.54,85.73,13535.0,81.1858,81.3661,81.1858,81.3661,13535.0
2022-06-24 11:30:00,85.73,85.76,85.64,85.75,18442.0,81.3661,81.3946,81.2807,81.3851,18442.0
2022-06-24 11:40:00,85.75,85.78,85.68,85.7,26690.0,81.3851,81.4136,81.3187,81.3376,26690.0
2022-06-24 11:50:00,85.69,85.76,85.66,85.72,59942.0,81.3282,81.3946,81.2997,81.3566,59942.0
2022-06-24 12:00:00,85.73,85.8,85.71,85.76,31808.0,81.3661,81.4326,81.3471,81.3946,31808.0
2022-06-24 12:10:00,85.76,85.82,85.75,85.8,29362.0,81.3946,81.4515,81.3851,81.4326,29362.0
2022-06-24 12:20:00,85.8,85.8,85.7,85.72,44405.0,81.4326,81.4326,81.3376,81.3566,44405.0
2022-06-24 12:30:00,85.72,85.74,85.66,85.72,20301.0,81.3566,81.3756,81.2997,81.3566,20301.0
2022-06-24 12:40:00,85.73,85.79,85.7,85.74,18749.0,81.3661,81.4231,81.3376,81.3756,18749.0
2022-06-24 12:50:00,85.75,85.81,85.72,85.8,29340.0,81.3851,81.442,81.3566,81.4326,29340.0
2022-06-24 13:00:00,85.8,85.85,85.78,85.81,17693.0,81.4326,81.48,81.4136,81.442,17693.0
2022-06-24 13:10:00,85.81,85.86,85.78,85.78,12632.0,81.442,81.4895,81.4136,81.4136,12632.0
2022-06-24 13:20:00,85.78,85.8,85.75,85.8,35594.0,81.4136,81.4326,81.3851,81.4326,35594.0
2022-06-24 13:30:00,85.76,85.8,85.73,85.77,15492.0,81.3946,81.4326,81.3661,81.4041,15492.0
2022-06-24 13:40:00,85.75,85.82,85.75,85.76,17856.0,81.3851,81.4515,81.3851,81.3946,17856.0
2022-06-24 13:50:00,85.76,85.8,85.7,85.73,50783.0,81.3946,81.4326,81.3376,81.3661,50783.0
2022-06-24 14:00:00,85.74,85.78,85.72,85.75,85080.0,81.3756,81.4136,81.3566,81.3851,85080.0
2022-06-24 14:10:00,85.75,85.82,85.75,85.8,57135.0,81.3851,81.4515,81.3851,81.4326,57135.0
2022-06-24 14:20:00,85.8,85.85,85.76,85.83,28300.0,81.4326,81.48,81.3946,81.461,28300.0
2022-06-24 14:30:00,85.83,85.89,85.83,85.83,91996.0,81.461,81.518,81.461,81.461,91996.0
2022-06-24 14:40:00,85.83,85.91,85.81,85.91,29145.0,81.461,81.537,81.442,81.537,29145.0
2022-06-24 14:50:00,85.91,85.93,85.87,85.93,45035.0,81.537,81.5559,81.499,81.5559,45035.0
2022-06-24 15:00:00,85.92,85.94,85.89,85.91,104960.0,81.5464,81.5654,81.518,81.537,104960.0
2022-06-24 15:10:00,85.91,85.95,85.87,85.94,61230.0,81.537,81.5749,81.499,81.5654,61230.0
2022-06-24 15:20:00,85.94,85.98,85.92,85.97,63602.0,81.5654,81.6034,81.5464,81.5939,63602.0
2022-06-24 15:30:00,85.98,85.98,85.9,85.97,57913.0,81.6034,81.6034,81.5275,81.5939,57913.0
2022-06-24 15:40:00,85.98,86.06,85.97,86.01,92057.0,81.6034,81.6793,81.5939,81.6319,92057.0
2022-06-24 15:50:00,86.01,86.34,86.0,86.34,213872.0,81.6319,81.9451,81.6224,81.9451,213872.0
2022-06-27 09:30:00,86.54,86.56,86.07,86.25,287466.0,82.1349,82.1539,81.6888,81.8597,287466.0
2022-06-27 09:40:00,86.21,86.22,85.88,85.94,58126.0,81.8217,81.8312,81.5085,81.5654,58126.0
2022-06-27 09:50:00,85.92,86.16,85.9,86.02,79319.0,81.5464,81.7742,81.5275,81.6414,79319.0
2022-06-27 10:00:00,86.03,86.35,86.02,86.13,90007.0,81.6508,81.9546,81.6414,81.7458,90007.0
2022-06-27 10:10:00,86.14,86.16,85.96,86.11,49259.0,81.7552,81.7742,81.5844,81.7268,49259.0
2022-06-27 10:20:00,86.13,86.21,85.96,86.01,27446.0,81.7458,81.8217,81.5844,81.6319,27446.0
2022-06-27 10:30:00,85.99,86.18,85.99,86.16,37427.0,81.6129,81.7932,81.6129,81.7742,37427.0
2022-06-27 10:40:00,86.16,86.38,86.12,86.37,21327.0,81.7742,81.983,81.7363,81.9735,21327.0
2022-06-27 10:50:00,86.38,86.53,86.37,86.47,136477.0,81.983,82.1254,81.9735,82.0685,136477.0
2022-06-27 11:00:00,86.51,86.51,86.36,86.36,17279.0,82.1064,82.1064,81.9641,81.9641,17279.0
2022-06-27 11:10:00,86.31,86.45,86.3,86.44,12614.0,81.9166,82.0495,81.9071,82.04,12614.0
2022-06-27 11:20:00,86.42,86.61,86.41,86.57,12145.0,82.021,82.2013,82.0115,82.1634,12145.0
2022-06-27 11:30:00,86.55,86.57,86.4,86.45,16171.0,82.1444,82.1634,82.002,82.0495,16171.0
2022-06-27 11:40:00,86.46,86.6,86.46,86.51,12987.0,82.059,82.1918,82.059,82.1064,12987.0
2022-06-27 11:50:00,86.49,86.5,86.4,86.47,54879.0,82.0874,82.0969,82.002,82.0685,54879.0
2022-06-27 12:00:00,86.47,86.5,86.28,86.33,23698.0,82.0685,82.0969,81.8881,81.9356,23698.0
2022-06-27 12:10:00,86.34,86.38,86.28,86.37,19418.0,81.9451,81.983,81.8881,81.9735,19418.0
2022-06-27 12:20:00,86.36,86.39,86.15,86.19,40955.0,81.9641,81.9925,81.7647,81.8027,40955.0
2022-06-27 12:30:00,86.17,86.19,86.09,86.18,29918.0,81.7837,81.8027,81.7078,81.7932,29918.0
2022-06-27 12:40:00,86.18,86.31,86.16,86.29,36439.0,81.7932,81.9166,81.7742,81.8976,36439.0
2022-06-27 12:50:00,86.28,86.36,86.26,86.33,27441.0,81.8881,81.9641,81.8691,81.9356,27441.0
2022-06-27 13:00:00,86.34,86.35,86.08,86.17,51720.0,81.9451,81.9546,81.6983,81.7837,51720.0
2022-06-27 13:10:00,86.18,86.3,86.18,86.27,31349.0,81.7932,81.9071,81.7932,81.8786,31349.0
2022-06-27 13:20:00,86.3,86.3,86.19,86.22,102175.0,81.9071,81.9071,81.8027,81.8312,102175.0
2022-06-27 13:30:00,86.21,86.21,86.11,86.17,38011.0,81.8217,81.8217,81.7268,81.7837,38011.0
2022-06-27 13:40:00,86.17,86.19,86.0,86.05,115618.0,81.7837,81.8027,81.6224,81.6698,115618.0
2022-06-27 13:50:00,86.06,86.12,86.05,86.08,94582.0,81.6793,81.7363,81.6698,81.6983,94582.0
2022-06-27 14:00:00,86.06,86.12,85.99,86.07,235106.0,81.6793,81.7363,81.6129,81.6888,235106.0
2022-06-27 14:10:00,86.08,86.21,86.02,86.21,31455.0,81.6983,81.8217,81.6414,81.8217,31455.0
2022-06-27 14:20:00,86.2,86.21,86.07,86.1,20880.0,81.8122,81.8217,81.6888,81.7173,20880.0
2022-06-27 14:30:00,86.09,86.23,86.07,86.2,74608.0,81.7078,81.8407,81.6888,81.8122,74608.0
2022-06-27 14:40:00,86.2,86.21,86.11,86.2,31624.0,81.8122,81.8217,81.7268,81.8122,31624.0
2022-06-27 14:50:00,86.18,86.18,86.08,86.11,40908.0,81.7932,81.7932,81.6983,81.7268,40908.0
2022-06-27 15:00:00,86.1,86.12,85.89,86.06,79144.0,81.7173,81.7363,81.518,81.6793,79144.0
2022-06-27 15:10:00,86.05,86.22,86.05,86.21,112868.0,81.6698,81.8312,81.6698,81.8217,112868.0
2022-06-27 15:20:00,86.19,86.21,86.1,86.13,82927.0,81.8027,81.8217,81.7173,81.7458,82927.0
2022-06-27 15:30:00,86.12,86.13,85.94,85.98,84351.0,81.7363,81.7458,81.5654,81.6034,84351.0
2022-06-27 15:40:00,85.98,86.21,85.96,86.15,87525.0,81.6034,81.8217,81.5844,81.7647,87525.0
2022-06-27 15:50:00,86.14,86.14,85.9,86.08,432684.0,81.7552,81.7552,81.5275,81.6983,432684.0
2022-06-28 09:30:00,86.58,87.0,86.57,86.99,151241.0,82.1729,82.5715,82.1634,82.562,151241.0
2022-06-28 09:40:00,86.97,87.01,86.84,87.0,22779.0,82.543,82.581,82.4196,82.5715,22779.0
2022-06-28 09:50:00,87.0,87.04,86.81,86.89,21125.0,82.5715,82.6094,82.3911,82.4671,21125.0
2022-06-28 10:00:00,86.88,86.96,86.49,86.54,39581.0,82.4576,82.5335,82.0874,82.1349,39581.0
2022-06-28 10:10:00,86.53,86.67,86.53,86.57,15017.0,82.1254,82.2583,82.1254,82.1634,15017.0
2022-06-28 10:20:00,86.55,86.59,86.41,86.44,26828.0,82.1444,82.1823,82.0115,82.04,26828.0
2022-06-28 10:30:00,86.42,86.43,86.2,86.31,45499.0,82.021,82.0305,81.8122,81.9166,45499.0
2022-06-28 10:40:00,86.29,86.3,86.1,86.16,58034.0,81.8976,81.9071,81.7173,81.7742,58034.0
2022-06-28 10:50:00,86.16,86.26,86.06,86.26,38789.0,81.7742,81.8691,81.6793,81.8691,38789.0
2022-06-28 11:00:00,86.26,86.3,86.17,86.17,49384.0,81.8691,81.9071,81.7837,81.7837,49384.0
2022-06-28 11:10:00,86.19,86.24,86.03,86.06,34408.0,81.8027,81.8502,81.6508,81.6793,34408.0
2022-06-28 11:20:00,86.05,86.06,85.71,85.72,36179.0,81.6698,81.6793,81.3471,81.3566,36179.0
2022-06-28 11:30:00,85.71,85.8,85.58,85.6,34521.0,81.3471,81.4326,81.2238,81.2427,34521.0
2022-06-28 11:40:00,85.59,85.59,85.46,85.54,51724.0,81.2332,81.2332,81.1099,81.1858,51724.0
2022-06-28 11:50:00,85.54,85.54,85.36,85.4,46154.0,81.1858,81.1858,81.015,81.0529,46154.0
2022-06-28 12:00:00,85.4,85.42,85.24,85.4,27619.0,81.0529,81.0719,80.9011,81.0529,27619.0
2022-06-28 12:10:00,85.39,85.5,85.24,85.39,99581.0,81.0434,81.1478,80.9011,81.0434,99581.0
2022-06-28 12:20:00,85.37,85.55,85.37,85.55,38855.0,81.0244,81.1953,81.0244,81.1953,38855.0
2022-06-28 12:30:00,85.53,85.53,85.38,85.51,34963.0,81.1763,81.1763,81.0339,81.1573,34963.0
2022-06-28 12:40:00,85.52,85.63,85.5,85.55,30228.0,81.1668,81.2712,81.1478,81.1953,30228.0
2022-06-28 12:50:00,85.54,85.54,85.42,85.47,24298.0,81.1858,81.1858,81.0719,81.1194,24298.0
2022-06-28 13:00:00,85.47,85.48,85.16,85.17,70885.0,81.1194,81.1288,80.8251,80.8346,70885.0
2022-06-28 13:10:00,85.17,85.22,85.11,85.16,26859.0,80.8346,80.8821,80.7777,80.8251,26859.0
2022-06-28 13:20:00,85.15,85.28,85.08,85.28,42523.0,80.8156,80.939,80.7492,80.939,42523.0
2022-06-28 13:30:00,85.27,85.31,85.09,85.14,58069.0,80.9295,80.9675,80.7587,80.8062,58069.0
2022-06-28 13:40:00,85.11,85.24,85.1,85.21,24170.0,80.7777,80.9011,80.7682,80.8726,24170.0
2022-06-28 13:50:00,85.22,85.27,85.16,85.2,42806.0,80.8821,80.9295,80.8251,80.8631,42806.0
2022-06-28 14:00:00,85.2,85.35,85.08,85.1,66717.0,80.8631,81.0055,80.7492,80.7682,66717.0
2022-06-28 14:10:00,85.1,85.13,84.96,84.98,37670.0,80.7682,80.7967,80.6353,80.6543,37670.0
2022-06-28 14:20:00,84.95,85.03,84.95,85.02,76152.0,80.6258,80.7018,80.6258,80.6923,76152.0
2022-06-28 14:30:00,85.0,85.01,84.81,84.81,49867.0,80.6733,80.6828,80.493,80.493,49867.0
2022-06-28 14:40:00,84.81,85.01,84.77,85.0,46902.0,80.493,80.6828,80.455,80.6733,46902.0
2022-06-28 14:50:00,85.0,85.0,84.9,84.93,46356.0,80.6733,80.6733,80.5784,80.6068,46356.0
2022-06-28 15:00:00,84.91,84.98,84.77,84.82,58199.0,80.5879,80.6543,80.455,80.5024,58199.0
2022-06-28 15:10:00,84.83,84.93,84.77,84.92,58602.0,80.5119,80.6068,80.455,80.5974,58602.0
2022-06-28 15:20:00,84.92,85.02,84.86,84.95,72867.0,80.5974,80.6923,80.5404,80.6258,72867.0
2022-06-28 15:30:00,84.94,84.99,84.87,84.96,44344.0,80.6163,80.6638,80.5499,80.6353,44344.0
2022-06-28 15:40:00,84.97,84.97,84.78,84.87,59739.0,80.6448,80.6448,80.4645,80.5499,59739.0
2022-06-28 15:50:00,84.86,84.91,84.75,84.81,264346.0,80.5404,80.5879,80.436,80.493,264346.0
2022-06-29 09:30:00,84.87,84.92,84.42,84.43,96409.0,80.5499,80.5974,80.1228,80.1323,96409.0
2022-06-29 09:40:00,84.42,84.51,84.26,84.48,69019.0,80.1228,80.2082,79.9709,80.1797,69019.0
2022-06-29 09:50:00,84.47,84.94,84.46,84.77,64340.0,80.1703,80.6163,80.1608,80.455,64340.0
2022-06-29 10:00:00,84.77,85.02,84.67,84.86,45643.0,80.455,80.6923,80.3601,80.5404,45643.0
2022-06-29 10:10:00,84.84,85.03,84.53,84.55,30598.0,80.5214,80.7018,80.2272,80.2462,30598.0
2022-06-29 10:20:00,84.56,84.86,84.51,84.74,39744.0,80.2557,80.5404,80.2082,80.4265,39744.0
2022-06-29 10:30:00,84.75,84.92,84.54,84.72,39467.0,80.436,80.5974,80.2367,80.4075,39467.0
2022-06-29 10:40:00,84.71,84.94,84.7,84.83,41114.0,80.398,80.6163,80.3885,80.5119,41114.0
2022-06-29 10:50:00,84.83,84.94,84.68,84.7,54737.0,80.5119,80.6163,80.3696,80.3885,54737.0
2022-06-29 11:00:00,84.68,84.74,84.53,84.65,73215.0,80.3696,80.4265,80.2272,80.3411,73215.0
2022-06-29 11:10:00,84.64,84.69,84.53,84.54,175032.0,80.3316,80.3791,80.2272,80.2367,175032.0
2022-06-29 11:20:00,84.56,84.56,84.39,84.52,110784.0,80.2557,80.2557,80.0943,80.2177,110784.0
2022-06-29 11:30:00,84.52,84.75,84.44,84.68,170994.0,80.2177,80.436,80.1418,80.3696,170994.0
2022-06-29 11:40:00,84.67,84.73,84.55,84.59,44987.0,80.3601,80.417,80.2462,80.2841,44987.0
2022-06-29 11:50:00,84.59,84.75,84.57,84.68,30808.0,80.2841,80.436,80.2652,80.3696,30808.0
2022-06-29 12:00:00,84.69,84.7,84.5,84.51,108722.0,80.3791,80.3885,80.1987,80.2082,108722.0
2022-06-29 12:10:00,84.51,84.54,84.41,84.47,34617.0,80.2082,80.2367,80.1133,80.1703,34617.0
2022-06-29 12:20:00,84.5,84.55,84.28,84.29,43007.0,80.1987,80.2462,79.9899,79.9994,43007.0
2022-06-29 12:30:00,84.3,84.53,84.29,84.47,107997.0,80.0089,80.2272,79.9994,80.1703,107997.0
2022-06-29 12:40:00,84.46,84.51,84.39,84.4,36042.0,80.1608,80.2082,80.0943,80.1038,36042.0
2022-06-29 12:50:00,84.4,84.48,84.37,84.46,49423.0,80.1038,80.1797,80.0753,80.1608,49423.0
2022-06-29 13:00:00,84.45,84.57,84.42,84.57,20614.0,80.1513,80.2652,80.1228,80.2652,20614.0
2022-06-29 13:10:00,84.59,84.63,84.33,84.36,50137.0,80.2841,80.3221,80.0374,80.0659,50137.0
2022-06-29 13:20:00,84.35,84.49,84.31,84.46,60043.0,80.0564,80.1892,80.0184,80.1608,60043.0
2022-06-29 13:30:00,84.47,84.53,84.38,84.52,51495.0,80.1703,80.2272,80.0848,80.2177,51495.0
2022-06-29 13:40:00,84.52,84.6,84.5,84.56,19215.0,80.2177,80.2936,80.1987,80.2557,19215.0
2022-06-29 13:50:00,84.55,84.71,84.55,84.7,20260.0,80.2462,80.398,80.2462,80.3885,20260.0
2022-06-29 14:00:00,84.69,84.87,84.67,84.81,32233.0,80.3791,80.5499,80.3601,80.493,32233.0
2022-06-29 14:10:00,84.8,84.85,84.76,84.8,32162.0,80.4835,80.5309,80.4455,80.4835,32162.0
2022-06-29 14:20:00,84.8,84.8,84.69,84.78,29817.0,80.4835,80.4835,80.3791,80.4645,29817.0
2022-06-29 14:30:00,84.78,84.79,84.61,84.62,25340.0,80.4645,80.474,80.3031,80.3126,25340.0
2022-06-29 14:40:00,84.62,84.64,84.47,84.51,67477.0,80.3126,80.3316,80.1703,80.2082,67477.0
2022-06-29 14:50:00,84.51,84.6,84.47,84.55,49053.0,80.2082,80.2936,80.1703,80.2462,49053.0
2022-06-29 15:00:00,84.54,84.64,84.44,84.64,36067.0,80.2367,80.3316,80.1418,80.3316,36067.0
2022-06-29 15:10:00,84.64,84.72,84.53,84.62,49084.0,80.3316,80.4075,80.2272,80.3126,49084.0
2022-06-29 15:20:00,84.63,84.8,84.61,84.78,41285.0,80.3221,80.4835,80.3031,80.4645,41285.0
2022-06-29 15:30:00,84.78,84.78,84.52,84.58,48596.0,80.4645,80.4645,80.2177,80.2747,48596.0
2022-06-29 15:40:00,84.58,84.6,84.47,84.51,75083.0,80.2747,80.2936,80.1703,80.2082,75083.0
2022-06-29 15:50:00,84.54,84.65,84.42,84.57,128256.0,80.2367,80.3411,80.1228,80.2652,128256.0
2022-06-30 09:30:00,83.46,83.6,83.07,83.08,182366.0,79.2117,79.3445,78.8415,78.851,182366.0
2022-06-30 09:40:00,83.08,83.19,83.01,83.11,299470.0,78.851,78.9554,78.7846,78.8795,299470.0
2022-06-30 09:50:00,83.1,83.14,82.83,82.91,213972.0,78.87,78.908,78.6137,78.6897,213972.0
2022-06-30 10:00:00,82.89,82.91,82.78,82.89,133858.0,78.6707,78.6897,78.5663,78.6707,133858.0
2022-06-30 10:10:00,82.87,83.09,82.85,83.01,451273.0,78.6517,78.8605,78.6327,78.7846,451273.0
2022-06-30 10:20:00,82.98,83.04,82.9,82.97,74265.0,78.7561,78.813,78.6802,78.7466,74265.0
2022-06-30 10:30:00,82.93,83.27,82.93,83.12,110371.0,78.7086,79.0313,78.7086,78.889,110371.0
2022-06-30 10:40:00,83.09,83.12,82.99,83.08,38391.0,78.8605,78.889,78.7656,78.851,38391.0
2022-06-30 10:50:00,83.07,83.44,83.06,83.41,41677.0,78.8415,79.1927,78.832,79.1642,41677.0
2022-06-30 11:00:00,83.41,83.53,83.23,83.52,89949.0,79.1642,79.2781,78.9934,79.2686,89949.0
2022-06-30 11:10:00,83.53,83.59,83.42,83.5,47044.0,79.2781,79.3351,79.1737,79.2496,47044.0
2022-06-30 11:20:00,83.5,83.84,83.49,83.72,64838.0,79.2496,79.5723,79.2401,79.4584,64838.0
2022-06-30 11:30:00,83.72,83.77,83.58,83.74,55994.0,79.4584,79.5059,79.3256,79.4774,55994.0
2022-06-30 11:40:00,83.73,83.98,83.71,83.94,79501.0,79.4679,79.7052,79.4489,79.6672,79501.0
2022-06-30 11:50:00,83.89,84.02,83.84,84.01,35443.0,79.6198,79.7432,79.5723,79.7337,35443.0
2022-06-30 12:00:00,83.99,84.0,83.75,83.76,51542.0,79.7147,79.7242,79.4869,79.4964,51542.0
2022-06-30 12:10:00,83.75,83.93,83.72,83.9,50990.0,79.4869,79.6577,79.4584,79.6293,50990.0
2022-06-30 12:20:00,83.91,84.29,83.89,84.27,53149.0,79.6388,79.9994,79.6198,79.9804,53149.0
2022-06-30 12:30:00,84.29,84.43,84.17,84.2,55725.0,79.9994,80.1323,79.8855,79.914,55725.0
2022-06-30 12:40:00,84.21,84.33,84.16,84.2,70792.0,79.9235,80.0374,79.876,79.914,70792.0
2022-06-30 12:50:00,84.21,84.31,84.15,84.24,36098.0,79.9235,80.0184,79.8665,79.952,36098.0
2022-06-30 13:00:00,84.25,84.34,84.12,84.14,34677.0,79.9615,80.0469,79.8381,79.8571,34677.0
2022-06-30 13:10:00,84.14,84.14,83.89,83.97,40275.0,79.8571,79.8571,79.6198,79.6957,40275.0
2022-06-30 13:20:00,83.97,84.16,83.93,84.12,51341.0,79.6957,79.876,79.6577,79.8381,51341.0
2022-06-30 13:30:00,84.13,84.25,84.13,84.2,44802.0,79.8476,79.9615,79.8476,79.914,44802.0
2022-06-30 13:40:00,84.24,84.31,84.07,84.3,63072.0,79.952,80.0184,79.7906,80.0089,63072.0
2022-06-30 13:50:00,84.28,84.42,84.24,84.29,93107.0,79.9899,80.1228,79.952,79.9994,93107.0
2022-06-30 14:00:00,84.29,84.34,84.16,84.2,64724.0,79.9994,80.0469,79.876,79.914,64724.0
2022-06-30 14:10:00,84.19,84.27,84.09,84.24,51488.0,79.9045,79.9804,79.8096,79.952,51488.0
2022-06-30 14:20:00,84.25,84.26,83.94,84.1,71222.0,79.9615,79.9709,79.6672,79.8191,71222.0
2022-06-30 14:30:00,84.09,84.15,84.02,84.11,40872.0,79.8096,79.8665,79.7432,79.8286,40872.0
2022-06-30 14:40:00,84.09,84.09,83.82,83.91,89231.0,79.8096,79.8096,79.5533,79.6388,89231.0
2022-06-30 14:50:00,83.9,83.92,83.75,83.82,93905.0,79.6293,79.6483,79.4869,79.5533,93905.0
2022-06-30 15:00:00,83.84,83.89,83.55,83.56,76317.0,79.5723,79.6198,79.2971,79.3066,76317.0
2022-06-30 15:10:00,83.56,83.63,83.45,83.49,78942.0,79.3066,79.373,79.2022,79.2401,78942.0
2022-06-30 15:20:00,83.5,83.89,83.5,83.88,98888.0,79.2496,79.6198,79.2496,79.6103,98888.0
2022-06-30 15:30:00,83.87,84.11,83.85,83.95,108790.0,79.6008,79.8286,79.5818,79.6767,108790.0
2022-06-30 15:40:00,83.95,84.04,83.74,83.87,152272.0,79.6767,79.7621,79.4774,79.6008,152272.0
2022-06-30 15:50:00,83.85,84.03,83.58,83.95,727213.0,79.5818,79.7527,79.3256,79.6767,727213.0
2022-07-01 09:30:00,83.5,83.67,83.31,83.49,64512.0,79.2496,79.411,79.0693,79.2401,64512.0
2022-07-01 09:40:00,83.47,84.05,83.47,83.94,113015.0,79.2212,79.7716,79.2212,79.6672,113015.0
2022-07-01 09:50:00,83.96,84.1,83.87,83.95,87854.0,79.6862,79.8191,79.6008,79.6767,87854.0
2022-07-01 10:00:00,83.96,84.17,83.58,83.74,156618.0,79.6862,79.8855,79.3256,79.4774,156618.0
2022-07-01 10:10:00,83.75,83.77,83.24,83.4,72276.0,79.4869,79.5059,79.0029,79.1547,72276.0
2022-07-01 10:20:00,83.4,83.41,83.17,83.19,119912.0,79.1547,79.1642,78.9364,78.9554,119912.0
2022-07-01 10:30:00,83.15,83.23,82.96,82.98,65418.0,78.9174,78.9934,78.7371,78.7561,65418.0
2022-07-01 10:40:00,82.99,83.28,82.93,83.23,51353.0,78.7656,79.0408,78.7086,78.9934,51353.0
2022-07-01 10:50:00,83.24,83.41,83.04,83.27,168535.0,79.0029,79.1642,78.813,79.0313,168535.0
2022-07-01 11:00:00,83.26,83.52,83.15,83.5,55193.0,79.0218,79.2686,78.9174,79.2496,55193.0
2022-07-01 11:10:00,83.48,83.67,83.41,83.57,77917.0,79.2307,79.411,79.1642,79.3161,77917.0
2022-07-01 11:20:00,83.57,83.65,83.44,83.45,37365.0,79.3161,79.392,79.1927,79.2022,37365.0
2022-07-01 11:30:00,83.51,83.68,83.5,83.58,35838.0,79.2591,79.4205,79.2496,79.3256,35838.0
2022-07-01 11:40:00,83.61,83.69,83.57,83.6,27551.0,79.354,79.43,79.3161,79.3445,27551.0
2022-07-01 11:50:00,83.5,83.52,83.28,83.35,45838.0,79.2496,79.2686,79.0408,79.1073,45838.0
2022-07-01 12:00:00,83.37,83.43,83.27,83.4,20714.0,79.1262,79.1832,79.0313,79.1547,20714.0
2022-07-01 12:10:00,83.38,83.6,83.33,83.58,26611.0,79.1357,79.3445,79.0883,79.3256,26611.0
2022-07-01 12:20:00,83.58,83.65,83.54,83.61,19957.0,79.3256,79.392,79.2876,79.354,19957.0
2022-07-01 12:30:00,83.61,83.67,83.48,83.48,19377.0,79.354,79.411,79.2307,79.2307,19377.0
2022-07-01 12:40:00,83.48,83.54,83.44,83.53,21257.0,79.2307,79.2876,79.1927,79.2781,21257.0
2022-07-01 12:50:00,83.54,83.63,83.4,83.41,37573.0,79.2876,79.373,79.1547,79.1642,37573.0
2022-07-01 13:00:00,83.4,83.48,83.38,83.45,25705.0,79.1547,79.2307,79.1357,79.2022,25705.0
2022-07-01 13:10:00,83.45,83.56,83.41,83.54,25803.0,79.2022,79.3066,79.1642,79.2876,25803.0
2022-07-01 13:20:00,83.51,83.63,83.48,83.62,35358.0,79.2591,79.373,79.2307,79.3635,35358.0
2022-07-01 13:30:00,83.63,83.79,83.62,83.76,68934.0,79.373,79.5249,79.3635,79.4964,68934.0
2022-07-01 13:40:00,83.75,83.9,83.73,83.9,24630.0,79.4869,79.6293,79.4679,79.6293,24630.0
2022-07-01 13:50:00,83.89,83.92,83.84,83.9,48031.0,79.6198,79.6483,79.5723,79.6293,48031.0
2022-07-01 14:00:00,83.92,83.93,83.78,83.82,31121.0,79.6483,79.6577,79.5154,79.5533,31121.0
2022-07-01 14:10:00,83.82,84.0,83.75,84.0,46580.0,79.5533,79.7242,79.4869,79.7242,46580.0
2022-07-01 14:20:00,83.98,84.16,83.95,84.07,23450.0,79.7052,79.876,79.6767,79.7906,23450.0
2022-07-01 14:30:00,84.09,84.21,84.08,84.21,31834.0,79.8096,79.9235,79.8001,79.9235,31834.0
2022-07-01 14:40:00,84.21,84.29,84.16,84.27,37327.0,79.9235,79.9994,79.876,79.9804,37327.0
2022-07-01 14:50:00,84.29,84.29,84.11,84.25,28635.0,79.9994,79.9994,79.8286,79.9615,28635.0
2022-07-01 15:00:00,84.25,84.28,84.06,84.27,54812.0,79.9615,79.9899,79.7811,79.9804,54812.0
2022-07-01 15:10:00,84.26,84.37,84.25,84.28,35052.0,79.9709,80.0753,79.9615,79.9899,35052.0
2022-07-01 15:20:00,84.29,84.31,84.19,84.28,66699.0,79.9994,80.0184,79.9045,79.9899,66699.0
2022-07-01 15:30:00,84.28,84.49,84.27,84.49,46635.0,79.9899,80.1892,79.9804,80.1892,46635.0
2022-07-01 15:40:00,84.49,84.55,84.42,84.5,50082.0,80.1892,80.2462,80.1228,80.1987,50082.0
2022-07-01 15:50:00,84.5,84.54,84.28,84.48,98052.0,80.1987,80.2367,79.9899,80.1797,98052.0
2022-07-05 09:30:00,82.95,82.95,82.51,82.51,48361.0,78.7276,78.7276,78.31,78.31,48361.0
2022-07-05 09:40:00,82.5,82.84,82.5,82.72,54124.0,78.3005,78.6232,78.3005,78.5093,54124.0
2022-07-05 09:50:00,82.72,82.72,82.48,82.58,53693.0,78.5093,78.5093,78.2816,78.3765,53693.0
2022-07-05 10:00:00,82.55,82.7,82.4,82.53,18622.0,78.348,78.4904,78.2056,78.329,18622.0
2022-07-05 10:10:00,82.52,82.83,82.49,82.65,39807.0,78.3195,78.6137,78.291,78.4429,39807.0
2022-07-05 10:20:00,82.62,82.77,82.6,82.67,29404.0,78.4144,78.5568,78.3954,78.4619,29404.0
2022-07-05 10:30:00,82.69,83.06,82.65,83.01,137593.0,78.4809,78.832,78.4429,78.7846,137593.0
2022-07-05 10:40:00,83.01,83.05,82.61,82.7,45013.0,78.7846,78.8225,78.4049,78.4904,45013.0
2022-07-05 10:50:00,82.66,82.66,82.57,82.61,12063.0,78.4524,78.4524,78.367,78.4049,12063.0
2022-07-05 11:00:00,82.58,82.58,82.43,82.52,23548.0,78.3765,78.3765,78.2341,78.3195,23548.0
2022-07-05 11:10:00,82.54,82.58,82.41,82.54,37440.0,78.3385,78.3765,78.2151,78.3385,37440.0
2022-07-05 11:20:00,82.55,82.59,82.43,82.47,35345.0,78.348,78.386,78.2341,78.2721,35345.0
2022-07-05 11:30:00,82.48,82.6,82.41,82.46,89940.0,78.2816,78.3954,78.2151,78.2626,89940.0
2022-07-05 11:40:00,82.47,82.86,82.46,82.8,113691.0,78.2721,78.6422,78.2626,78.5853,113691.0
2022-07-05 11:50:00,82.79,82.88,82.76,82.79,78763.0,78.5758,78.6612,78.5473,78.5758,78763.0
2022-07-05 12:00:00,82.79,82.88,82.72,82.84,77639.0,78.5758,78.6612,78.5093,78.6232,77639.0
2022-07-05 12:10:00,82.85,82.92,82.73,82.85,89344.0,78.6327,78.6992,78.5188,78.6327,89344.0
2022-07-05 12:20:00,82.84,83.08,82.79,83.01,42573.0,78.6232,78.851,78.5758,78.7846,42573.0
2022-07-05 12:30:00,83.0,83.06,82.96,83.02,212069.0,78.7751,78.832,78.7371,78.7941,212069.0
2022-07-05 12:40:00,83.0,83.04,82.76,82.77,150381.0,78.7751,78.813,78.5473,78.5568,150381.0
2022-07-05 12:50:00,82.78,82.81,82.73,82.77,26492.0,78.5663,78.5948,78.5188,78.5568,26492.0
2022-07-05 13:00:00,82.76,82.91,82.74,82.85,32336.0,78.5473,78.6897,78.5283,78.6327,32336.0
2022-07-05 13:10:00,82.85,83.09,82.85,83.08,55395.0,78.6327,78.8605,78.6327,78.851,55395.0
2022-07-05 13:20:00,83.08,83.14,83.04,83.06,114502.0,78.851,78.908,78.813,78.832,114502.0
2022-07-05 13:30:00,83.05,83.22,83.02,83.19,70449.0,78.8225,78.9839,78.7941,78.9554,70449.0
2022-07-05 13:40:00,83.2,83.25,83.03,83.12,50324.0,78.9649,79.0124,78.8036,78.889,50324.0
2022-07-05 13:50:00,83.11,83.15,83.1,83.14,42312.0,78.8795,78.9174,78.87,78.908,42312.0
2022-07-05 14:00:00,83.15,83.27,83.12,83.2,36009.0,78.9174,79.0313,78.889,78.9649,36009.0
2022-07-05 14:10:00,83.2,83.3,83.15,83.3,172615.0,78.9649,79.0598,78.9174,79.0598,172615.0
2022-07-05 14:20:00,83.28,83.49,83.24,83.46,82668.0,79.0408,79.2401,79.0029,79.2117,82668.0
2022-07-05 14:30:00,83.47,83.73,83.47,83.73,77620.0,79.2212,79.4679,79.2212,79.4679,77620.0
2022-07-05 14:40:00,83.72,83.74,83.58,83.62,62737.0,79.4584,79.4774,79.3256,79.3635,62737.0
2022-07-05 14:50:00,83.62,83.68,83.58,83.63,63242.0,79.3635,79.4205,79.3256,79.373,63242.0
2022-07-05 15:00:00,83.64,83.81,83.52,83.79,83781.0,79.3825,79.5439,79.2686,79.5249,83781.0
2022-07-05 15:10:00,83.79,83.8,83.6,83.62,71940.0,79.5249,79.5344,79.3445,79.3635,71940.0
2022-07-05 15:20:00,83.63,83.93,83.63,83.89,125443.0,79.373,79.6577,79.373,79.6198,125443.0
2022-07-05 15:30:00,83.89,83.95,83.8,83.88,125078.0,79.6198,79.6767,79.5344,79.6103,125078.0
2022-07-05 15:40:00,83.88,84.01,83.86,84.01,108390.0,79.6103,79.7337,79.5913,79.7337,108390.0
2022-07-05 15:50:00,84.01,84.07,83.87,84.05,242124.0,79.7337,79.7906,79.6008,79.7716,242124.0
2022-07-06 09:30:00,83.99,84.24,83.88,83.91,190350.0,79.7147,79.952,79.6103,79.6388,190350.0
2022-07-06 09:40:00,83.9,84.05,83.75,83.75,150574.0,79.6293,79.7716,79.4869,79.4869,150574.0
2022-07-06 09:50:00,83.76,83.98,83.71,83.88,65951.0,79.4964,79.7052,79.4489,79.6103,65951.0
2022-07-06 10:00:00,83.9,84.14,83.68,84.1,68322.0,79.6293,79.8571,79.4205,79.8191,68322.0
2022-07-06 10:10:00,84.11,84.11,83.62,83.7,424710.0,79.8286,79.8286,79.3635,79.4395,424710.0
2022-07-06 10:20:00,83.69,83.98,83.66,83.91,61458.0,79.43,79.7052,79.4015,79.6388,61458.0
2022-07-06 10:30:00,83.92,84.0,83.76,83.81,53493.0,79.6483,79.7242,79.4964,79.5439,53493.0
2022-07-06 10:40:00,83.82,83.94,83.71,83.72,62553.0,79.5533,79.6672,79.4489,79.4584,62553.0
2022-07-06 10:50:00,83.72,83.86,83.68,83.82,55727.0,79.4584,79.5913,79.4205,79.5533,55727.0
2022-07-06 11:00:00,83.82,83.85,83.56,83.62,44318.0,79.5533,79.5818,79.3066,79.3635,44318.0
2022-07-06 11:10:00,83.62,83.77,83.54,83.75,60178.0,79.3635,79.5059,79.2876,79.4869,60178.0
2022-07-06 11:20:00,83.74,83.79,83.57,83.61,41780.0,79.4774,79.5249,79.3161,79.354,41780.0
2022-07-06 11:30:00,83.6,83.62,83.42,83.56,53308.0,79.3445,79.3635,79.1737,79.3066,53308.0
2022-07-06 11:40:00,83.57,83.61,83.44,83.57,21588.0,79.3161,79.354,79.1927,79.3161,21588.0
2022-07-06 11:50:00,83.56,83.65,83.51,83.63,205895.0,79.3066,79.392,79.2591,79.373,205895.0
2022-07-06 12:00:00,83.64,83.64,83.48,83.51,23733.0,79.3825,79.3825,79.2307,79.2591,23733.0
2022-07-06 12:10:00,83.52,83.66,83.51,83.61,21927.0,79.2686,79.4015,79.2591,79.354,21927.0
2022-07-06 12:20:00,83.62,83.64,83.52,83.62,18054.0,79.3635,79.3825,79.2686,79.3635,18054.0
2022-07-06 12:30:00,83.62,83.71,83.57,83.64,31612.0,79.3635,79.4489,79.3161,79.3825,31612.0
2022-07-06 12:40:00,83.65,83.71,83.62,83.66,23923.0,79.392,79.4489,79.3635,79.4015,23923.0
2022-07-06 12:50:00,83.65,83.71,83.59,83.67,19893.0,79.392,79.4489,79.3351,79.411,19893.0
2022-07-06 13:00:00,83.7,83.9,83.7,83.88,29729.0,79.4395,79.6293,79.4395,79.6103,29729.0
2022-07-06 13:10:00,83.88,83.88,83.81,83.87,20013.0,79.6103,79.6103,79.5439,79.6008,20013.0
2022-07-06 13:20:00,83.86,83.88,83.76,83.78,25879.0,79.5913,79.6103,79.4964,79.5154,25879.0
2022-07-06 13:30:00,83.79,83.83,83.76,83.82,115314.0,79.5249,79.5628,79.4964,79.5533,115314.0
2022-07-06 13:40:00,83.83,83.86,83.78,83.86,21945.0,79.5628,79.5913,79.5154,79.5913,21945.0
2022-07-06 13:50:00,83.86,83.9,83.84,83.89,27884.0,79.5913,79.6293,79.5723,79.6198,27884.0
2022-07-06 14:00:00,83.88,84.1,83.72,83.91,175887.0,79.6103,79.8191,79.4584,79.6388,175887.0
2022-07-06 14:10:00,83.91,83.91,83.63,83.68,36905.0,79.6388,79.6388,79.373,79.4205,36905.0
2022-07-06 14:20:00,83.67,84.07,83.65,84.07,41898.0,79.411,79.7906,79.392,79.7906,41898.0
2022-07-06 14:30:00,84.07,84.29,84.0,84.2,47343.0,79.7906,79.9994,79.7242,79.914,47343.0
2022-07-06 14:40:00,84.22,84.43,84.21,84.27,93627.0,79.933,80.1323,79.9235,79.9804,93627.0
2022-07-06 14:50:00,84.25,84.34,84.21,84.33,24852.0,79.9615,80.0469,79.9235,80.0374,24852.0
2022-07-06 15:00:00,84.32,84.32,84.15,84.3,27084.0,80.0279,80.0279,79.8665,80.0089,27084.0
2022-07-06 15:10:00,84.28,84.42,84.28,84.39,94192.0,79.9899,80.1228,79.9899,80.0943,94192.0
2022-07-06 15:20:00,84.39,84.49,84.39,84.48,37556.0,80.0943,80.1892,80.0943,80.1797,37556.0
2022-07-06 15:30:00,84.47,84.59,84.42,84.44,48599.0,80.1703,80.2841,80.1228,80.1418,48599.0
2022-07-06 15:40:00,84.44,84.44,84.24,84.26,65641.0,80.1418,80.1418,79.952,79.9709,65641.0
2022-07-06 15:50:00,84.28,84.3,84.01,84.14,139086.0,79.9899,80.0089,79.7337,79.8571,139086.0
2022-07-07 09:30:00,84.7,85.15,84.7,85.09,461612.0,80.3885,80.8156,80.3885,80.7587,461612.0
2022-07-07 09:40:00,85.1,85.3,85.07,85.28,57897.0,80.7682,80.958,80.7397,80.939,57897.0
2022-07-07 09:50:00,85.28,85.29,85.19,85.28,25826.0,80.939,80.9485,80.8536,80.939,25826.0
2022-07-07 10:00:00,85.28,85.28,85.03,85.11,40672.0,80.939,80.939,80.7018,80.7777,40672.0
2022-07-07 10:10:00,85.14,85.18,85.03,85.03,72329.0,80.8062,80.8441,80.7018,80.7018,72329.0
2022-07-07 10:20:00,85.05,85.13,85.0,85.13,53036.0,80.7207,80.7967,80.6733,80.7967,53036.0
2022-07-07 10:30:00,85.15,85.22,85.12,85.16,42890.0,80.8156,80.8821,80.7872,80.8251,42890.0
2022-07-07 10:40:00,85.17,85.28,85.12,85.28,29790.0,80.8346,80.939,80.7872,80.939,29790.0
2022-07-07 10:50:00,85.28,85.37,85.26,85.27,31553.0,80.939,81.0244,80.92,80.9295,31553.0
2022-07-07 11:00:00,85.27,85.4,85.25,85.34,32411.0,80.9295,81.0529,80.9106,80.996,32411.0
2022-07-07 11:10:00,85.33,85.35,85.29,85.29,37584.0,80.9865,81.0055,80.9485,80.9485,37584.0
2022-07-07 11:20:00,85.29,85.32,85.19,85.23,70134.0,80.9485,80.977,80.8536,80.8916,70134.0
2022-07-07 11:30:00,85.23,85.26,85.18,85.24,52749.0,80.8916,80.92,80.8441,80.9011,52749.0
2022-07-07 11:40:00,85.23,85.34,85.23,85.33,33230.0,80.8916,80.996,80.8916,80.9865,33230.0
2022-07-07 11:50:00,85.34,85.37,85.27,85.33,51885.0,80.996,81.0244,80.9295,80.9865,51885.0
2022-07-07 12:00:00,85.33,85.39,85.32,85.36,15211.0,80.9865,81.0434,80.977,81.015,15211.0
2022-07-07 12:10:00,85.37,85.39,85.32,85.39,32172.0,81.0244,81.0434,80.977,81.0434,32172.0
2022-07-07 12:20:00,85.38,85.38,85.33,85.37,26753.0,81.0339,81.0339,80.9865,81.0244,26753.0
2022-07-07 12:30:00,85.37,85.44,85.35,85.39,34922.0,81.0244,81.0909,81.0055,81.0434,34922.0
2022-07-07 12:40:00,85.39,85.42,85.35,85.35,41486.0,81.0434,81.0719,81.0055,81.0055,41486.0
2022-07-07 12:50:00,85.35,85.37,85.31,85.37,88623.0,81.0055,81.0244,80.9675,81.0244,88623.0
2022-07-07 13:00:00,85.37,85.39,85.31,85.36,78364.0,81.0244,81.0434,80.9675,81.015,78364.0
2022-07-07 13:10:00,85.35,85.35,85.25,85.29,25385.0,81.0055,81.0055,80.9106,80.9485,25385.0
2022-07-07 13:20:00,85.29,85.31,85.25,85.26,40347.0,80.9485,80.9675,80.9106,80.92,40347.0
2022-07-07 13:30:00,85.27,85.36,85.24,85.34,41386.0,80.9295,81.015,80.9011,80.996,41386.0
2022-07-07 13:40:00,85.34,85.41,85.34,85.39,36941.0,80.996,81.0624,80.996,81.0434,36941.0
2022-07-07 13:50:00,85.39,85.46,85.38,85.43,44583.0,81.0434,81.1099,81.0339,81.0814,44583.0
2022-07-07 14:00:00,85.43,85.51,85.43,85.48,69326.0,81.0814,81.1573,81.0814,81.1288,69326.0
2022-07-07 14:10:00,85.48,85.5,85.46,85.49,69092.0,81.1288,81.1478,81.1099,81.1383,69092.0
2022-07-07 14:20:00,85.49,85.54,85.49,85.53,29482.0,81.1383,81.1858,81.1383,81.1763,29482.0
2022-07-07 14:30:00,85.53,85.53,85.44,85.51,60827.0,81.1763,81.1763,81.0909,81.1573,60827.0
2022-07-07 14:40:00,85.51,85.51,85.41,85.47,44712.0,81.1573,81.1573,81.0624,81.1194,44712.0
2022-07-07 14:50:00,85.47,85.51,85.43,85.5,58540.0,81.1194,81.1573,81.0814,81.1478,58540.0
2022-07-07 15:00:00,85.5,85.56,85.48,85.54,59264.0,81.1478,81.2048,81.1288,81.1858,59264.0
2022-07-07 15:10:00,85.54,85.64,85.52,85.62,80774.0,81.1858,81.2807,81.1668,81.2617,80774.0
2022-07-07 15:20:00,85.62,85.65,85.51,85.51,83377.0,81.2617,81.2902,81.1573,81.1573,83377.0
2022-07-07 15:30:00,85.51,85.6,85.45,85.45,103725.0,81.1573,81.2427,81.1004,81.1004,103725.0
2022-07-07 15:40:00,85.45,85.52,85.43,85.48,87473.0,81.1004,81.1668,81.0814,81.1288,87473.0
2022-07-07 15:50:00,85.5,85.56,85.44,85.5,294855.0,81.1478,81.2048,81.0909,81.1478,294855.0
2022-07-08 09:30:00,85.13,85.34,85.09,85.32,76647.0,80.7967,80.996,80.7587,80.977,76647.0
2022-07-08 09:40:00,85.32,85.41,85.05,85.05,52183.0,80.977,81.0624,80.7207,80.7207,52183.0
2022-07-08 09:50:00,85.04,85.04,84.86,84.93,40187.0,80.7112,80.7112,80.5404,80.6068,40187.0
2022-07-08 10:00:00,84.93,85.04,84.82,85.01,48703.0,80.6068,80.7112,80.5024,80.6828,48703.0
2022-07-08 10:10:00,85.0,85.26,84.97,85.21,46976.0,80.6733,80.92,80.6448,80.8726,46976.0
2022-07-08 10:20:00,85.21,85.61,85.18,85.58,119918.0,80.8726,81.2522,80.8441,81.2238,119918.0
2022-07-08 10:30:00,85.58,85.75,85.54,85.69,56385.0,81.2238,81.3851,81.1858,81.3282,56385.0
2022-07-08 10:40:00,85.69,85.76,85.64,85.7,38610.0,81.3282,81.3946,81.2807,81.3376,38610.0
2022-07-08 10:50:00,85.69,85.73,85.55,85.7,81847.0,81.3282,81.3661,81.1953,81.3376,81847.0
2022-07-08 11:00:00,85.7,85.83,85.66,85.83,72002.0,81.3376,81.461,81.2997,81.461,72002.0
2022-07-08 11:10:00,85.84,85.85,85.68,85.71,65187.0,81.4705,81.48,81.3187,81.3471,65187.0
2022-07-08 11:20:00,85.73,85.9,85.73,85.86,36349.0,81.3661,81.5275,81.3661,81.4895,36349.0
2022-07-08 11:30:00,85.85,85.9,85.72,85.77,30386.0,81.48,81.5275,81.3566,81.4041,30386.0
2022-07-08 11:40:00,85.76,85.77,85.56,85.59,54145.0,81.3946,81.4041,81.2048,81.2332,54145.0
2022-07-08 11:50:00,85.59,85.72,85.58,85.72,45578.0,81.2332,81.3566,81.2238,81.3566,45578.0
2022-07-08 12:00:00,85.73,85.74,85.51,85.53,85197.0,81.3661,81.3756,81.1573,81.1763,85197.0
2022-07-08 12:10:00,85.53,85.58,85.49,85.57,147592.0,81.1763,81.2238,81.1383,81.2143,147592.0
2022-07-08 12:20:00,85.57,85.6,85.3,85.31,77828.0,81.2143,81.2427,80.958,80.9675,77828.0
2022-07-08 12:30:00,85.32,85.34,85.2,85.2,30621.0,80.977,80.996,80.8631,80.8631,30621.0
2022-07-08 12:40:00,85.19,85.29,85.14,85.28,19741.0,80.8536,80.9485,80.8062,80.939,19741.0
2022-07-08 12:50:00,85.27,85.28,85.15,85.17,19427.0,80.9295,80.939,80.8156,80.8346,19427.0
2022-07-08 13:00:00,85.17,85.25,85.07,85.25,39340.0,80.8346,80.9106,80.7397,80.9106,39340.0
2022-07-08 13:10:00,85.26,85.32,85.2,85.25,38135.0,80.92,80.977,80.8631,80.9106,38135.0
2022-07-08 13:20:00,85.24,85.38,85.21,85.38,30597.0,80.9011,81.0339,80.8726,81.0339,30597.0
2022-07-08 13:30:00,85.39,85.4,85.31,85.39,24414.0,81.0434,81.0529,80.9675,81.0434,24414.0
2022-07-08 13:40:00,85.39,85.5,85.35,85.49,44169.0,81.0434,81.1478,81.0055,81.1383,44169.0
2022-07-08 13:50:00,85.5,85.52,85.4,85.4,38886.0,81.1478,81.1668,81.0529,81.0529,38886.0
2022-07-08 14:00:00,85.43,85.54,85.36,85.53,40081.0,81.0814,81.1858,81.015,81.1763,40081.0
2022-07-08 14:10:00,85.52,85.53,85.48,85.52,36872.0,81.1668,81.1763,81.1288,81.1668,36872.0
2022-07-08 14:20:00,85.53,85.64,85.53,85.63,57983.0,81.1763,81.2807,81.1763,81.2712,57983.0
2022-07-08 14:30:00,85.62,85.71,85.62,85.69,32578.0,81.2617,81.3471,81.2617,81.3282,32578.0
2022-07-08 14:40:00,85.68,85.74,85.65,85.65,25850.0,81.3187,81.3756,81.2902,81.2902,25850.0
2022-07-08 14:50:00,85.66,85.7,85.57,85.68,30407.0,81.2997,81.3376,81.2143,81.3187,30407.0
2022-07-08 15:00:00,85.7,85.75,85.61,85.61,42104.0,81.3376,81.3851,81.2522,81.2522,42104.0
2022-07-08 15:10:00,85.62,85.72,85.61,85.68,36482.0,81.2617,81.3566,81.2522,81.3187,36482.0
2022-07-08 15:20:00,85.67,85.7,85.59,85.63,84497.0,81.3092,81.3376,81.2332,81.2712,84497.0
2022-07-08 15:30:00,85.62,85.65,85.51,85.54,38770.0,81.2617,81.2902,81.1573,81.1858,38770.0
2022-07-08 15:40:00,85.55,85.64,85.54,85.57,55316.0,81.1953,81.2807,81.1858,81.2143,55316.0
2022-07-08 15:50:00,85.56,85.61,85.45,85.5,167067.0,81.2048,81.2522,81.1004,81.1478,167067.0
2022-07-11 09:30:00,84.68,84.77,84.33,84.34,412788.0,80.3696,80.455,80.0374,80.0469,412788.0
2022-07-11 09:40:00,84.33,84.36,84.13,84.21,63223.0,80.0374,80.0659,79.8476,79.9235,63223.0
2022-07-11 09:50:00,84.2,84.39,84.12,84.33,32086.0,79.914,80.0943,79.8381,80.0374,32086.0
2022-07-11 10:00:00,84.32,84.36,84.19,84.3,61733.0,80.0279,80.0659,79.9045,80.0089,61733.0
2022-07-11 10:10:00,84.32,84.42,84.23,84.24,60368.0,80.0279,80.1228,79.9425,79.952,60368.0
2022-07-11 10:20:00,84.24,84.3,84.12,84.22,29692.0,79.952,80.0089,79.8381,79.933,29692.0
2022-07-11 10:30:00,84.25,84.45,84.23,84.43,32668.0,79.9615,80.1513,79.9425,80.1323,32668.0
2022-07-11 10:40:00,84.44,84.52,84.38,84.42,32864.0,80.1418,80.2177,80.0848,80.1228,32864.0
2022-07-11 10:50:00,84.43,84.47,84.28,84.28,46181.0,80.1323,80.1703,79.9899,79.9899,46181.0
2022-07-11 11:00:00,84.27,84.42,84.27,84.42,72095.0,79.9804,80.1228,79.9804,80.1228,72095.0
2022-07-11 11:10:00,84.41,84.49,84.4,84.41,68188.0,80.1133,80.1892,80.1038,80.1133,68188.0
2022-07-11 11:20:00,84.41,84.46,84.35,84.44,31207.0,80.1133,80.1608,80.0564,80.1418,31207.0
2022-07-11 11:30:00,84.44,84.5,84.33,84.42,44319.0,80.1418,80.1987,80.0374,80.1228,44319.0
2022-07-11 11:40:00,84.42,84.43,84.31,84.33,46190.0,80.1228,80.1323,80.0184,80.0374,46190.0
2022-07-11 11:50:00,84.32,84.4,84.28,84.37,30297.0,80.0279,80.1038,79.9899,80.0753,30297.0
2022-07-11 12:00:00,84.41,84.41,84.3,84.38,34809.0,80.1133,80.1133,80.0089,80.0848,34809.0
2022-07-11 12:10:00,84.37,84.44,84.36,84.4,52567.0,80.0753,80.1418,80.0659,80.1038,52567.0
2022-07-11 12:20:00,84.39,84.41,84.3,84.37,30342.0,80.0943,80.1133,80.0089,80.0753,30342.0
2022-07-11 12:30:00,84.37,84.47,84.34,84.46,17164.0,80.0753,80.1703,80.0469,80.1608,17164.0
2022-07-11 12:40:00,84.45,84.45,84.37,84.39,27097.0,80.1513,80.1513,80.0753,80.0943,27097.0
2022-07-11 12:50:00,84.39,84.44,84.31,84.42,44870.0,80.0943,80.1418,80.0184,80.1228,44870.0
2022-07-11 13:00:00,84.43,84.63,84.4,84.62,47074.0,80.1323,80.3221,80.1038,80.3126,47074.0
2022-07-11 13:10:00,84.61,84.64,84.57,84.59,17859.0,80.3031,80.3316,80.2652,80.2841,17859.0
2022-07-11 13:20:00,84.58,84.65,84.58,84.63,44137.0,80.2747,80.3411,80.2747,80.3221,44137.0
2022-07-11 13:30:00,84.63,84.73,84.62,84.72,29736.0,80.3221,80.417,80.3126,80.4075,29736.0
2022-07-11 13:40:00,84.73,84.76,84.68,84.69,16208.0,80.417,80.4455,80.3696,80.3791,16208.0
2022-07-11 13:50:00,84.68,84.75,84.68,84.69,29957.0,80.3696,80.436,80.3696,80.3791,29957.0
2022-07-11 14:00:00,84.69,84.7,84.53,84.53,65345.0,80.3791,80.3885,80.2272,80.2272,65345.0
2022-07-11 14:10:00,84.52,84.54,84.45,84.52,65955.0,80.2177,80.2367,80.1513,80.2177,65955.0
2022-07-11 14:20:00,84.52,84.53,84.46,84.47,23999.0,80.2177,80.2272,80.1608,80.1703,23999.0
2022-07-11 14:30:00,84.47,84.49,84.43,84.45,43704.0,80.1703,80.1892,80.1323,80.1513,43704.0
2022-07-11 14:40:00,84.45,84.56,84.45,84.47,27822.0,80.1513,80.2557,80.1513,80.1703,27822.0
2022-07-11 14:50:00,84.47,84.47,84.34,84.34,45679.0,80.1703,80.1703,80.0469,80.0469,45679.0
2022-07-11 15:00:00,84.33,84.36,84.23,84.27,39691.0,80.0374,80.0659,79.9425,79.9804,39691.0
2022-07-11 15:10:00,84.26,84.29,84.19,84.23,50240.0,79.9709,79.9994,79.9045,79.9425,50240.0
2022-07-11 15:20:00,84.22,84.28,84.19,84.26,56878.0,79.933,79.9899,79.9045,79.9709,56878.0
2022-07-11 15:30:00,84.25,84.31,84.21,84.23,29508.0,79.9615,80.0184,79.9235,79.9425,29508.0
2022-07-11 15:40:00,84.24,84.27,84.13,84.17,119411.0,79.952,79.9804,79.8476,79.8855,119411.0
2022-07-11 15:50:00,84.16,84.22,84.09,84.22,146152.0,79.876,79.933,79.8096,79.933,146152.0
2022-07-12 09:30:00,84.05,84.52,84.03,84.46,111426.0,79.7716,80.2177,79.7527,80.1608,111426.0
2022-07-12 09:40:00,84.47,84.48,84.19,84.19,62676.0,80.1703,80.1797,79.9045,79.9045,62676.0
2022-07-12 09:50:00,84.17,84.26,84.03,84.04,68329.0,79.8855,79.9709,79.7527,79.7621,68329.0
2022-07-12 10:00:00,84.01,84.01,83.83,83.91,33660.0,79.7337,79.7337,79.5628,79.6388,33660.0
2022-07-12 10:10:00,83.93,84.12,83.9,84.09,36524.0,79.6577,79.8381,79.6293,79.8096,36524.0
2022-07-12 10:20:00,84.11,84.14,83.95,83.99,27638.0,79.8286,79.8571,79.6767,79.7147,27638.0
2022-07-12 10:30:00,84.04,84.21,84.03,84.14,12258.0,79.7621,79.9235,79.7527,79.8571,12258.0
2022-07-12 10:40:00,84.12,84.24,84.08,84.18,19598.0,79.8381,79.952,79.8001,79.895,19598.0
2022-07-12 10:50:00,84.16,84.26,84.07,84.22,23381.0,79.876,79.9709,79.7906,79.933,23381.0
2022-07-12 11:00:00,84.24,84.31,84.15,84.31,15029.0,79.952,80.0184,79.8665,80.0184,15029.0
2022-07-12 11:10:00,84.32,84.46,84.25,84.29,54979.0,80.0279,80.1608,79.9615,79.9994,54979.0
2022-07-12 11:20:00,84.28,84.47,84.28,84.43,19358.0,79.9899,80.1703,79.9899,80.1323,19358.0
2022-07-12 11:30:00,84.47,84.5,84.33,84.36,9394.0,80.1703,80.1987,80.0374,80.0659,9394.0
2022-07-12 11:40:00,84.36,84.37,84.26,84.36,29794.0,80.0659,80.0753,79.9709,80.0659,29794.0
2022-07-12 11:50:00,84.34,84.36,84.28,84.36,8859.0,80.0469,80.0659,79.9899,80.0659,8859.0
2022-07-12 12:00:00,84.36,84.42,84.29,84.29,14493.0,80.0659,80.1228,79.9994,79.9994,14493.0
2022-07-12 12:10:00,84.29,84.41,84.27,84.37,13129.0,79.9994,80.1133,79.9804,80.0753,13129.0
2022-07-12 12:20:00,84.39,84.45,84.34,84.43,13827.0,80.0943,80.1513,80.0469,80.1323,13827.0
2022-07-12 12:30:00,84.42,84.52,84.4,84.49,12997.0,80.1228,80.2177,80.1038,80.1892,12997.0
2022-07-12 12:40:00,84.5,84.5,84.44,84.46,18827.0,80.1987,80.1987,80.1418,80.1608,18827.0
2022-07-12 12:50:00,84.43,84.45,84.35,84.45,11129.0,80.1323,80.1513,80.0564,80.1513,11129.0
2022-07-12 13:00:00,84.44,84.53,84.28,84.33,44913.0,80.1418,80.2272,79.9899,80.0374,44913.0
2022-07-12 13:10:00,84.31,84.32,84.25,84.26,17845.0,80.0184,80.0279,79.9615,79.9709,17845.0
2022-07-12 13:20:00,84.25,84.31,84.22,84.29,24209.0,79.9615,80.0184,79.933,79.9994,24209.0
2022-07-12 13:30:00,84.31,84.33,84.29,84.32,17597.0,80.0184,80.0374,79.9994,80.0279,17597.0
2022-07-12 13:40:00,84.31,84.37,84.3,84.33,15593.0,80.0184,80.0753,80.0089,80.0374,15593.0
2022-07-12 13:50:00,84.33,84.42,84.32,84.4,12232.0,80.0374,80.1228,80.0279,80.1038,12232.0
2022-07-12 14:00:00,84.4,84.4,84.24,84.27,44485.0,80.1038,80.1038,79.952,79.9804,44485.0
2022-07-12 14:10:00,84.28,84.33,84.27,84.3,19825.0,79.9899,80.0374,79.9804,80.0089,19825.0
2022-07-12 14:20:00,84.3,84.31,84.25,84.28,16879.0,80.0089,80.0184,79.9615,79.9899,16879.0
2022-07-12 14:30:00,84.29,84.3,84.17,84.2,16734.0,79.9994,80.0089,79.8855,79.914,16734.0
2022-07-12 14:40:00,84.2,84.22,84.16,84.22,28187.0,79.914,79.933,79.876,79.933,28187.0
2022-07-12 14:50:00,84.21,84.21,84.03,84.03,19932.0,79.9235,79.9235,79.7527,79.7527,19932.0
2022-07-12 15:00:00,84.02,84.02,83.69,83.7,40425.0,79.7432,79.7432,79.43,79.4395,40425.0
2022-07-12 15:10:00,83.7,83.8,83.65,83.77,75776.0,79.4395,79.5344,79.392,79.5059,75776.0
2022-07-12 15:20:00,83.75,83.78,83.57,83.6,146551.0,79.4869,79.5154,79.3161,79.3445,146551.0
2022-07-12 15:30:00,83.58,83.62,83.37,83.44,66480.0,79.3256,79.3635,79.1262,79.1927,66480.0
2022-07-12 15:40:00,83.46,83.61,83.4,83.55,42719.0,79.2117,79.354,79.1547,79.2971,42719.0
2022-07-12 15:50:00,83.54,83.75,83.51,83.7,128528.0,79.2876,79.4869,79.2591,79.4395,128528.0
2022-07-13 09:30:00,82.5,82.99,82.44,82.99,86025.0,78.3005,78.7656,78.2436,78.7656,86025.0
2022-07-13 09:40:00,83.01,83.12,82.66,83.11,59469.0,78.7846,78.889,78.4524,78.8795,59469.0
2022-07-13 09:50:00,83.13,83.13,82.88,82.97,93667.0,78.8985,78.8985,78.6612,78.7466,93667.0
2022-07-13 10:00:00,82.96,83.04,82.71,82.71,83440.0,78.7371,78.813,78.4998,78.4998,83440.0
2022-07-13 10:10:00,82.71,82.89,82.59,82.6,30959.0,78.4998,78.6707,78.386,78.3954,30959.0
2022-07-13 10:20:00,82.58,82.82,82.51,82.82,36470.0,78.3765,78.6042,78.31,78.6042,36470.0
2022-07-13 10:30:00,82.81,83.14,82.74,83.06,76746.0,78.5948,78.908,78.5283,78.832,76746.0
2022-07-13 10:40:00,83.13,83.51,83.11,83.46,54216.0,78.8985,79.2591,78.8795,79.2117,54216.0
2022-07-13 10:50:00,83.48,83.65,83.46,83.56,17739.0,79.2307,79.392,79.2117,79.3066,17739.0
2022-07-13 11:00:00,83.59,83.82,83.49,83.67,25985.0,79.3351,79.5533,79.2401,79.411,25985.0
2022-07-13 11:10:00,83.68,83.77,83.59,83.61,21070.0,79.4205,79.5059,79.3351,79.354,21070.0
2022-07-13 11:20:00,83.66,83.68,83.41,83.41,51737.0,79.4015,79.4205,79.1642,79.1642,51737.0
2022-07-13 11:30:00,83.44,83.5,83.34,83.36,62676.0,79.1927,79.2496,79.0978,79.1168,62676.0
2022-07-13 11:40:00,83.36,83.4,83.25,83.34,10080.0,79.1168,79.1547,79.0124,79.0978,10080.0
2022-07-13 11:50:00,83.37,83.52,83.36,83.41,21134.0,79.1262,79.2686,79.1168,79.1642,21134.0
2022-07-13 12:00:00,83.43,83.63,83.37,83.6,21445.0,79.1832,79.373,79.1262,79.3445,21445.0
2022-07-13 12:10:00,83.54,83.57,83.4,83.48,22833.0,79.2876,79.3161,79.1547,79.2307,22833.0
2022-07-13 12:20:00,83.49,83.6,83.41,83.59,16978.0,79.2401,79.3445,79.1642,79.3351,16978.0
2022-07-13 12:30:00,83.58,83.67,83.55,83.66,25774.0,79.3256,79.411,79.2971,79.4015,25774.0
2022-07-13 12:40:00,83.65,83.65,83.56,83.64,14240.0,79.392,79.392,79.3066,79.3825,14240.0
2022-07-13 12:50:00,83.62,83.74,83.59,83.74,35834.0,79.3635,79.4774,79.3351,79.4774,35834.0
2022-07-13 13:00:00,83.75,83.95,83.67,83.78,62544.0,79.4869,79.6767,79.411,79.5154,62544.0
2022-07-13 13:10:00,83.78,83.91,83.64,83.67,84274.0,79.5154,79.6388,79.3825,79.411,84274.0
2022-07-13 13:20:00,83.67,83.75,83.63,83.75,22294.0,79.411,79.4869,79.373,79.4869,22294.0
2022-07-13 13:30:00,83.74,83.75,83.6,83.6,24689.0,79.4774,79.4869,79.3445,79.3445,24689.0
2022-07-13 13:40:00,83.63,83.81,83.63,83.81,9431.0,79.373,79.5439,79.373,79.5439,9431.0
2022-07-13 13:50:00,83.81,83.83,83.7,83.78,10768.0,79.5439,79.5628,79.4395,79.5154,10768.0
2022-07-13 14:00:00,83.74,83.74,83.33,83.39,17442.0,79.4774,79.4774,79.0883,79.1452,17442.0
2022-07-13 14:10:00,83.42,83.55,83.38,83.54,48177.0,79.1737,79.2971,79.1357,79.2876,48177.0
2022-07-13 14:20:00,83.53,83.69,83.48,83.69,37713.0,79.2781,79.43,79.2307,79.43,37713.0
2022-07-13 14:30:00,83.69,83.82,83.67,83.82,84751.0,79.43,79.5533,79.411,79.5533,84751.0
2022-07-13 14:40:00,83.82,83.84,83.72,83.72,17192.0,79.5533,79.5723,79.4584,79.4584,17192.0
2022-07-13 14:50:00,83.72,83.85,83.6,83.85,18826.0,79.4584,79.5818,79.3445,79.5818,18826.0
2022-07-13 15:00:00,83.85,83.86,83.59,83.64,24835.0,79.5818,79.5913,79.3351,79.3825,24835.0
2022-07-13 15:10:00,83.65,83.77,83.63,83.76,38328.0,79.392,79.5059,79.373,79.4964,38328.0
2022-07-13 15:20:00,83.75,83.79,83.61,83.62,36390.0,79.4869,79.5249,79.354,79.3635,36390.0
2022-07-13 15:30:00,83.62,83.65,83.45,83.57,99691.0,79.3635,79.392,79.2022,79.3161,99691.0
2022-07-13 15:40:00,83.56,83.56,83.41,83.48,47236.0,79.3066,79.3066,79.1642,79.2307,47236.0
2022-07-13 15:50:00,83.46,83.55,83.39,83.4,392644.0,79.2117,79.2971,79.1452,79.1547,392644.0
2022-07-14 09:30:00,82.01,82.19,81.74,81.8,81193.0,77.8355,78.0063,77.5792,77.6362,81193.0
2022-07-14 09:40:00,81.76,81.88,81.66,81.79,59641.0,77.5982,77.7121,77.5033,77.6267,59641.0
2022-07-14 09:50:00,81.81,82.0,81.76,81.76,34583.0,77.6457,77.826,77.5982,77.5982,34583.0
2022-07-14 10:00:00,81.72,81.74,81.52,81.56,10998.0,77.5602,77.5792,77.3704,77.4084,10998.0
2022-07-14 10:10:00,81.53,81.61,81.47,81.51,42835.0,77.3799,77.4558,77.323,77.3609,42835.0
2022-07-14 10:20:00,81.53,81.7,81.52,81.67,18226.0,77.3799,77.5413,77.3704,77.5128,18226.0
2022-07-14 10:30:00,81.67,81.8,81.59,81.68,15961.0,77.5128,77.6362,77.4369,77.5223,15961.0
2022-07-14 10:40:00,81.68,81.77,81.61,81.7,15670.0,77.5223,77.6077,77.4558,77.5413,15670.0
2022-07-14 10:50:00,81.73,81.89,81.69,81.76,45994.0,77.5697,77.7216,77.5318,77.5982,45994.0
2022-07-14 11:00:00,81.77,82.05,81.77,82.05,56558.0,77.6077,77.8734,77.6077,77.8734,56558.0
2022-07-14 11:10:00,82.03,82.11,81.89,82.11,16869.0,77.8545,77.9304,77.7216,77.9304,16869.0
2022-07-14 11:20:00,82.1,82.23,82.06,82.15,111635.0,77.9209,78.0443,77.8829,77.9684,111635.0
2022-07-14 11:30:00,82.15,82.18,82.03,82.17,34720.0,77.9684,77.9968,77.8545,77.9873,34720.0
2022-07-14 11:40:00,82.21,82.55,82.21,82.42,118103.0,78.0253,78.348,78.0253,78.2246,118103.0
2022-07-14 11:50:00,82.39,82.51,82.38,82.48,67792.0,78.1961,78.31,78.1866,78.2816,67792.0
2022-07-14 12:00:00,82.48,82.52,82.33,82.38,87019.0,78.2816,78.3195,78.1392,78.1866,87019.0
2022-07-14 12:10:00,82.38,82.47,82.33,82.42,25281.0,78.1866,78.2721,78.1392,78.2246,25281.0
2022-07-14 12:20:00,82.41,82.45,82.16,82.17,29326.0,78.2151,78.2531,77.9778,77.9873,29326.0
2022-07-14 12:30:00,82.17,82.26,82.15,82.22,7752.0,77.9873,78.0728,77.9684,78.0348,7752.0
2022-07-14 12:40:00,82.21,82.21,81.93,81.93,44385.0,78.0253,78.0253,77.7595,77.7595,44385.0
2022-07-14 12:50:00,81.94,82.05,81.91,82.03,6911.0,77.769,77.8734,77.7406,77.8545,6911.0
2022-07-14 13:00:00,82.06,82.06,81.92,82.05,6282.0,77.8829,77.8829,77.7501,77.8734,6282.0
2022-07-14 13:10:00,82.0,82.21,81.95,82.17,85833.0,77.826,78.0253,77.7785,77.9873,85833.0
2022-07-14 13:20:00,82.19,82.29,82.17,82.29,24245.0,78.0063,78.1012,77.9873,78.1012,24245.0
2022-07-14 13:30:00,82.27,82.28,82.14,82.24,18824.0,78.0822,78.0917,77.9589,78.0538,18824.0
2022-07-14 13:40:00,82.25,82.36,82.24,82.34,36209.0,78.0633,78.1677,78.0538,78.1487,36209.0
2022-07-14 13:50:00,82.34,82.41,82.25,82.37,41917.0,78.1487,78.2151,78.0633,78.1772,41917.0
2022-07-14 14:00:00,82.39,82.51,82.34,82.47,15067.0,78.1961,78.31,78.1487,78.2721,15067.0
2022-07-14 14:10:00,82.47,82.66,82.4,82.64,119344.0,78.2721,78.4524,78.2056,78.4334,119344.0
2022-07-14 14:20:00,82.64,82.77,82.64,82.76,109381.0,78.4334,78.5568,78.4334,78.5473,109381.0
2022-07-14 14:30:00,82.77,82.89,82.72,82.89,30987.0,78.5568,78.6707,78.5093,78.6707,30987.0
2022-07-14 14:40:00,82.88,82.89,82.69,82.75,26061.0,78.6612,78.6707,78.4809,78.5378,26061.0
2022-07-14 14:50:00,82.74,82.82,82.67,82.79,23106.0,78.5283,78.6042,78.4619,78.5758,23106.0
2022-07-14 15:00:00,82.8,82.83,82.63,82.65,36541.0,78.5853,78.6137,78.4239,78.4429,36541.0
2022-07-14 15:10:00,82.65,82.77,82.64,82.74,44004.0,78.4429,78.5568,78.4334,78.5283,44004.0
2022-07-14 15:20:00,82.75,82.89,82.74,82.89,32992.0,78.5378,78.6707,78.5283,78.6707,32992.0
2022-07-14 15:30:00,82.89,82.9,82.69,82.73,41017.0,78.6707,78.6802,78.4809,78.5188,41017.0
2022-07-14 15:40:00,82.72,82.78,82.65,82.71,54162.0,78.5093,78.5663,78.4429,78.4998,54162.0
2022-07-14 15:50:00,82.73,82.85,82.73,82.83,91379.0,78.5188,78.6327,78.5188,78.6137,91379.0
2022-07-15 09:30:00,83.7,83.75,83.48,83.48,42421.0,79.4395,79.4869,79.2307,79.2307,42421.0
2022-07-15 09:40:00,83.53,83.53,83.29,83.36,16014.0,79.2781,79.2781,79.0503,79.1168,16014.0
2022-07-15 09:50:00,83.36,83.37,83.15,83.35,31602.0,79.1168,79.1262,78.9174,79.1073,31602.0
2022-07-15 10:00:00,83.33,83.8,83.33,83.52,125397.0,79.0883,79.5344,79.0883,79.2686,125397.0
2022-07-15 10:10:00,83.59,83.71,83.55,83.67,83202.0,79.3351,79.4489,79.2971,79.411,83202.0
2022-07-15 10:20:00,83.67,83.96,83.49,83.94,84554.0,79.411,79.6862,79.2401,79.6672,84554.0
2022-07-15 10:30:00,83.96,83.99,83.85,83.85,71442.0,79.6862,79.7147,79.5818,79.5818,71442.0
2022-07-15 10:40:00,83.86,83.89,83.7,83.77,62283.0,79.5913,79.6198,79.4395,79.5059,62283.0
2022-07-15 10:50:00,83.77,83.9,83.75,83.87,37938.0,79.5059,79.6293,79.4869,79.6008,37938.0
2022-07-15 11:00:00,83.87,84.06,83.84,84.05,586703.0,79.6008,79.7811,79.5723,79.7716,586703.0
2022-07-15 11:10:00,84.05,84.1,83.97,84.04,70840.0,79.7716,79.8191,79.6957,79.7621,70840.0
2022-07-15 11:20:00,84.05,84.11,84.04,84.07,47075.0,79.7716,79.8286,79.7621,79.7906,47075.0
2022-07-15 11:30:00,84.06,84.12,83.99,84.1,90862.0,79.7811,79.8381,79.7147,79.8191,90862.0
2022-07-15 11:40:00,84.09,84.13,84.03,84.09,52302.0,79.8096,79.8476,79.7527,79.8096,52302.0
2022-07-15 11:50:00,84.06,84.07,83.97,83.97,68997.0,79.7811,79.7906,79.6957,79.6957,68997.0
2022-07-15 12:00:00,83.98,84.02,83.9,83.91,37032.0,79.7052,79.7432,79.6293,79.6388,37032.0
2022-07-15 12:10:00,83.9,83.95,83.87,83.95,37402.0,79.6293,79.6767,79.6008,79.6767,37402.0
2022-07-15 12:20:00,83.94,83.96,83.89,83.92,22427.0,79.6672,79.6862,79.6198,79.6483,22427.0
2022-07-15 12:30:00,83.93,83.94,83.82,83.88,33648.0,79.6577,79.6672,79.5533,79.6103,33648.0
2022-07-15 12:40:00,83.88,83.97,83.82,83.95,53557.0,79.6103,79.6957,79.5533,79.6767,53557.0
2022-07-15 12:50:00,83.95,83.96,83.88,83.91,55808.0,79.6767,79.6862,79.6103,79.6388,55808.0
2022-07-15 13:00:00,83.92,84.02,83.91,83.98,1308496.0,79.6483,79.7432,79.6388,79.7052,1308496.0
2022-07-15 13:10:00,84.0,84.02,83.97,84.01,30478.0,79.7242,79.7432,79.6957,79.7337,30478.0
2022-07-15 13:20:00,84.01,84.06,83.96,84.06,46946.0,79.7337,79.7811,79.6862,79.7811,46946.0
2022-07-15 13:30:00,84.06,84.09,84.03,84.09,26756.0,79.7811,79.8096,79.7527,79.8096,26756.0
2022-07-15 13:40:00,84.09,84.1,84.04,84.04,17736.0,79.8096,79.8191,79.7621,79.7621,17736.0
2022-07-15 13:50:00,84.02,84.05,83.96,84.02,24502.0,79.7432,79.7716,79.6862,79.7432,24502.0
2022-07-15 14:00:00,84.02,84.03,83.93,83.99,21900.0,79.7432,79.7527,79.6577,79.7147,21900.0
2022-07-15 14:10:00,84.0,84.04,83.96,84.04,26697.0,79.7242,79.7621,79.6862,79.7621,26697.0
2022-07-15 14:20:00,84.04,84.05,83.94,84.02,22342.0,79.7621,79.7716,79.6672,79.7432,22342.0
2022-07-15 14:30:00,84.01,84.03,83.98,84.01,22516.0,79.7337,79.7527,79.7052,79.7337,22516.0
2022-07-15 14:40:00,84.01,84.11,84.0,84.09,33472.0,79.7337,79.8286,79.7242,79.8096,33472.0
2022-07-15 14:50:00,84.11,84.11,84.03,84.04,91404.0,79.8286,79.8286,79.7527,79.7621,91404.0
2022-07-15 15:00:00,84.02,84.07,83.98,84.06,17476.0,79.7432,79.7906,79.7052,79.7811,17476.0
2022-07-15 15:10:00,84.06,84.07,84.01,84.02,30043.0,79.7811,79.7906,79.7337,79.7432,30043.0
2022-07-15 15:20:00,84.02,84.07,83.99,84.01,50084.0,79.7432,79.7906,79.7147,79.7337,50084.0
2022-07-15 15:30:00,84.01,84.02,83.91,83.94,97723.0,79.7337,79.7432,79.6388,79.6672,97723.0
2022-07-15 15:40:00,83.94,84.04,83.94,83.97,33071.0,79.6672,79.7621,79.6672,79.6957,33071.0
2022-07-15 15:50:00,83.97,84.22,83.9,84.17,96081.0,79.6957,79.933,79.6293,79.8855,96081.0
2022-07-18 09:30:00,85.09,85.23,85.06,85.14,188191.0,80.7587,80.8916,80.7302,80.8062,188191.0
2022-07-18 09:40:00,85.14,85.31,85.06,85.28,95742.0,80.8062,80.9675,80.7302,80.939,95742.0
2022-07-18 09:50:00,85.28,85.32,85.2,85.21,30160.0,80.939,80.977,80.8631,80.8726,30160.0
2022-07-18 10:00:00,85.21,85.26,85.1,85.14,58870.0,80.8726,80.92,80.7682,80.8062,58870.0
2022-07-18 10:10:00,85.14,85.15,84.97,85.09,27692.0,80.8062,80.8156,80.6448,80.7587,27692.0
2022-07-18 10:20:00,85.1,85.16,85.07,85.12,16619.0,80.7682,80.8251,80.7397,80.7872,16619.0
2022-07-18 10:30:00,85.11,85.2,85.1,85.14,87815.0,80.7777,80.8631,80.7682,80.8062,87815.0
2022-07-18 10:40:00,85.15,85.19,85.04,85.06,15972.0,80.8156,80.8536,80.7112,80.7302,15972.0
2022-07-18 10:50:00,85.08,85.18,85.06,85.17,48142.0,80.7492,80.8441,80.7302,80.8346,48142.0
2022-07-18 11:00:00,85.15,85.17,85.04,85.05,47119.0,80.8156,80.8346,80.7112,80.7207,47119.0
2022-07-18 11:10:00,85.04,85.06,84.99,85.03,14153.0,80.7112,80.7302,80.6638,80.7018,14153.0
2022-07-18 11:20:00,85.03,85.07,85.01,85.04,28274.0,80.7018,80.7397,80.6828,80.7112,28274.0
2022-07-18 11:30:00,85.04,85.14,85.0,85.14,15532.0,80.7112,80.8062,80.6733,80.8062,15532.0
2022-07-18 11:40:00,85.15,85.2,85.12,85.14,49788.0,80.8156,80.8631,80.7872,80.8062,49788.0
2022-07-18 11:50:00,85.14,85.22,85.13,85.2,28242.0,80.8062,80.8821,80.7967,80.8631,28242.0
2022-07-18 12:00:00,85.2,85.2,85.13,85.15,50673.0,80.8631,80.8631,80.7967,80.8156,50673.0
2022-07-18 12:10:00,85.16,85.21,85.14,85.15,10877.0,80.8251,80.8726,80.8062,80.8156,10877.0
2022-07-18 12:20:00,85.16,85.19,85.14,85.14,25655.0,80.8251,80.8536,80.8062,80.8062,25655.0
2022-07-18 12:30:00,85.15,85.17,85.13,85.17,16983.0,80.8156,80.8346,80.7967,80.8346,16983.0
2022-07-18 12:40:00,85.17,85.18,85.1,85.1,14598.0,80.8346,80.8441,80.7682,80.7682,14598.0
2022-07-18 12:50:00,85.11,85.11,84.97,84.98,12020.0,80.7777,80.7777,80.6448,80.6543,12020.0
2022-07-18 13:00:00,84.99,85.04,84.98,85.01,25329.0,80.6638,80.7112,80.6543,80.6828,25329.0
2022-07-18 13:10:00,85.01,85.02,84.91,84.91,12342.0,80.6828,80.6923,80.5879,80.5879,12342.0
2022-07-18 13:20:00,84.91,84.98,84.88,84.97,32479.0,80.5879,80.6543,80.5594,80.6448,32479.0
2022-07-18 13:30:00,84.97,84.97,84.71,84.75,25161.0,80.6448,80.6448,80.398,80.436,25161.0
2022-07-18 13:40:00,84.75,84.77,84.61,84.62,29405.0,80.436,80.455,80.3031,80.3126,29405.0
2022-07-18 13:50:00,84.63,84.68,84.42,84.45,30384.0,80.3221,80.3696,80.1228,80.1513,30384.0
2022-07-18 14:00:00,84.45,84.48,84.39,84.45,51591.0,80.1513,80.1797,80.0943,80.1513,51591.0
2022-07-18 14:10:00,84.44,84.54,84.39,84.54,33133.0,80.1418,80.2367,80.0943,80.2367,33133.0
2022-07-18 14:20:00,84.54,84.56,84.33,84.35,104715.0,80.2367,80.2557,80.0374,80.0564,104715.0
2022-07-18 14:30:00,84.35,84.5,84.33,84.46,356829.0,80.0564,80.1987,80.0374,80.1608,356829.0
2022-07-18 14:40:00,84.47,84.47,84.26,84.32,29350.0,80.1703,80.1703,79.9709,80.0279,29350.0
2022-07-18 14:50:00,84.32,84.32,84.15,84.18,73647.0,80.0279,80.0279,79.8665,79.895,73647.0
2022-07-18 15:00:00,84.16,84.3,84.14,84.29,21944.0,79.876,80.0089,79.8571,79.9994,21944.0
2022-07-18 15:10:00,84.29,84.32,84.19,84.32,246322.0,79.9994,80.0279,79.9045,80.0279,246322.0
2022-07-18 15:20:00,84.32,84.34,84.12,84.12,23498.0,80.0279,80.0469,79.8381,79.8381,23498.0
2022-07-18 15:30:00,84.11,84.11,83.87,83.9,40690.0,79.8286,79.8286,79.6008,79.6293,40690.0
2022-07-18 15:40:00,83.91,83.94,83.76,83.78,45454.0,79.6388,79.6672,79.4964,79.5154,45454.0
2022-07-18 15:50:00,83.76,84.02,83.75,83.94,73594.0,79.4964,79.7432,79.4869,79.6672,73594.0
2022-07-19 09:30:00,84.91,85.14,84.91,85.08,143633.0,80.5879,80.8062,80.5879,80.7492,143633.0
2022-07-19 09:40:00,85.08,85.12,84.93,84.98,27314.0,80.7492,80.7872,80.6068,80.6543,27314.0
2022-07-19 09:50:00,85.06,85.2,85.0,85.2,20265.0,80.7302,80.8631,80.6733,80.8631,20265.0
2022-07-19 10:00:00,85.2,85.22,85.06,85.1,115834.0,80.8631,80.8821,80.7302,80.7682,115834.0
2022-07-19 10:10:00,85.14,85.3,85.12,85.24,51648.0,80.8062,80.958,80.7872,80.9011,51648.0
2022-07-19 10:20:00,85.26,85.48,85.24,85.48,5740.0,80.92,81.1288,80.9011,81.1288,5740.0
2022-07-19 10:30:00,85.48,85.5,85.37,85.41,23825.0,81.1288,81.1478,81.0244,81.0624,23825.0
2022-07-19 10:40:00,85.42,85.57,85.42,85.56,15720.0,81.0719,81.2143,81.0719,81.2048,15720.0
2022-07-19 10:50:00,85.58,85.62,85.55,85.58,49797.0,81.2238,81.2617,81.1953,81.2238,49797.0
2022-07-19 11:00:00,85.62,85.74,85.62,85.72,52573.0,81.2617,81.3756,81.2617,81.3566,52573.0
2022-07-19 11:10:00,85.72,85.74,85.62,85.62,8268.0,81.3566,81.3756,81.2617,81.2617,8268.0
2022-07-19 11:20:00,85.64,85.68,85.58,85.67,12912.0,81.2807,81.3187,81.2238,81.3092,12912.0
2022-07-19 11:30:00,85.69,85.77,85.68,85.68,44762.0,81.3282,81.4041,81.3187,81.3187,44762.0
2022-07-19 11:40:00,85.68,85.68,85.61,85.61,10280.0,81.3187,81.3187,81.2522,81.2522,10280.0
2022-07-19 11:50:00,85.62,85.73,85.62,85.73,1850.0,81.2617,81.3661,81.2617,81.3661,1850.0
2022-07-19 12:00:00,85.73,85.73,85.55,85.59,53903.0,81.3661,81.3661,81.1953,81.2332,53903.0
2022-07-19 12:10:00,85.61,85.66,85.59,85.63,9807.0,81.2522,81.2997,81.2332,81.2712,9807.0
2022-07-19 12:20:00,85.67,85.75,85.66,85.74,18515.0,81.3092,81.3851,81.2997,81.3756,18515.0
2022-07-19 12:30:00,85.75,85.83,85.74,85.79,30047.0,81.3851,81.461,81.3756,81.4231,30047.0
2022-07-19 12:40:00,85.82,85.84,85.79,85.84,4340.0,81.4515,81.4705,81.4231,81.4705,4340.0
2022-07-19 12:50:00,85.81,85.86,85.77,85.86,19325.0,81.442,81.4895,81.4041,81.4895,19325.0
2022-07-19 13:00:00,85.86,85.86,85.78,85.79,37085.0,81.4895,81.4895,81.4136,81.4231,37085.0
2022-07-19 13:10:00,85.8,85.83,85.76,85.77,31351.0,81.4326,81.461,81.3946,81.4041,31351.0
2022-07-19 13:20:00,85.77,85.8,85.73,85.79,93966.0,81.4041,81.4326,81.3661,81.4231,93966.0
2022-07-19 13:30:00,85.79,85.94,85.79,85.94,143125.0,81.4231,81.5654,81.4231,81.5654,143125.0
2022-07-19 13:40:00,85.94,86.0,85.93,85.98,109538.0,81.5654,81.6224,81.5559,81.6034,109538.0
2022-07-19 13:50:00,85.98,86.01,85.95,86.01,21337.0,81.6034,81.6319,81.5749,81.6319,21337.0
2022-07-19 14:00:00,86.03,86.15,86.03,86.15,29070.0,81.6508,81.7647,81.6508,81.7647,29070.0
2022-07-19 14:10:00,86.14,86.14,86.03,86.11,9526.0,81.7552,81.7552,81.6508,81.7268,9526.0
2022-07-19 14:20:00,86.11,86.11,85.97,85.97,10020.0,81.7268,81.7268,81.5939,81.5939,10020.0
2022-07-19 14:30:00,86.0,86.06,86.0,86.01,20899.0,81.6224,81.6793,81.6224,81.6319,20899.0
2022-07-19 14:40:00,85.98,86.05,85.92,85.95,6481.0,81.6034,81.6698,81.5464,81.5749,6481.0
2022-07-19 14:50:00,85.95,86.05,85.95,86.05,9569.0,81.5749,81.6698,81.5749,81.6698,9569.0
2022-07-19 15:00:00,86.05,86.12,85.97,86.12,11504.0,81.6698,81.7363,81.5939,81.7363,11504.0
2022-07-19 15:10:00,86.11,86.11,86.03,86.09,44611.0,81.7268,81.7268,81.6508,81.7078,44611.0
2022-07-19 15:20:00,86.09,86.1,86.01,86.08,12244.0,81.7078,81.7173,81.6319,81.6983,12244.0
2022-07-19 15:30:00,86.07,86.1,85.99,86.06,33610.0,81.6888,81.7173,81.6129,81.6793,33610.0
2022-07-19 15:40:00,86.1,86.21,86.1,86.12,13847.0,81.7173,81.8217,81.7173,81.7363,13847.0
2022-07-19 15:50:00,86.13,86.21,86.09,86.13,79244.0,81.7458,81.8217,81.7078,81.7458,79244.0
2022-07-20 09:30:00,86.07,86.22,85.94,86.15,83865.0,81.6888,81.8312,81.5654,81.7647,83865.0
2022-07-20 09:40:00,86.16,86.18,86.01,86.04,20467.0,81.7742,81.7932,81.6319,81.6603,20467.0
2022-07-20 09:50:00,86.06,86.12,85.86,85.89,13215.0,81.6793,81.7363,81.4895,81.518,13215.0
2022-07-20 10:00:00,85.91,85.98,85.78,85.98,61947.0,81.537,81.6034,81.4136,81.6034,61947.0
2022-07-20 10:10:00,86.0,86.06,85.99,86.01,27668.0,81.6224,81.6793,81.6129,81.6319,27668.0
2022-07-20 10:20:00,86.01,86.29,86.01,86.29,14941.0,81.6319,81.8976,81.6319,81.8976,14941.0
2022-07-20 10:30:00,86.27,86.49,86.27,86.44,21364.0,81.8786,82.0874,81.8786,82.04,21364.0
2022-07-20 10:40:00,86.44,86.52,86.36,86.52,9474.0,82.04,82.1159,81.9641,82.1159,9474.0
2022-07-20 10:50:00,86.53,86.67,86.53,86.63,11777.0,82.1254,82.2583,82.1254,82.2203,11777.0
2022-07-20 11:00:00,86.68,86.68,86.51,86.55,8184.0,82.2678,82.2678,82.1064,82.1444,8184.0
2022-07-20 11:10:00,86.58,86.59,86.49,86.52,52285.0,82.1729,82.1823,82.0874,82.1159,52285.0
2022-07-20 11:20:00,86.52,86.52,86.42,86.5,9479.0,82.1159,82.1159,82.021,82.0969,9479.0
2022-07-20 11:30:00,86.49,86.55,86.43,86.46,4020.0,82.0874,82.1444,82.0305,82.059,4020.0
2022-07-20 11:40:00,86.46,86.54,86.42,86.53,4141.0,82.059,82.1349,82.021,82.1254,4141.0
2022-07-20 11:50:00,86.55,86.65,86.55,86.61,28948.0,82.1444,82.2393,82.1444,82.2013,28948.0
2022-07-20 12:00:00,86.6,86.7,86.6,86.69,17893.0,82.1918,82.2867,82.1918,82.2773,17893.0
2022-07-20 12:10:00,86.7,86.71,86.59,86.64,32790.0,82.2867,82.2962,82.1823,82.2298,32790.0
2022-07-20 12:20:00,86.67,86.67,86.57,86.57,43158.0,82.2583,82.2583,82.1634,82.1634,43158.0
2022-07-20 12:30:00,86.56,86.65,86.56,86.61,22218.0,82.1539,82.2393,82.1539,82.2013,22218.0
2022-07-20 12:40:00,86.61,86.62,86.11,86.17,36001.0,82.2013,82.2108,81.7268,81.7837,36001.0
2022-07-20 12:50:00,86.16,86.4,86.16,86.4,102222.0,81.7742,82.002,81.7742,82.002,102222.0
2022-07-20 13:00:00,86.38,86.38,86.03,86.13,72478.0,81.983,81.983,81.6508,81.7458,72478.0
2022-07-20 13:10:00,86.06,86.1,85.95,86.09,26263.0,81.6793,81.7173,81.5749,81.7078,26263.0
2022-07-20 13:20:00,86.09,86.16,86.01,86.15,33263.0,81.7078,81.7742,81.6319,81.7647,33263.0
2022-07-20 13:30:00,86.19,86.29,86.13,86.23,36419.0,81.8027,81.8976,81.7458,81.8407,36419.0
2022-07-20 13:40:00,86.23,86.26,86.08,86.09,16923.0,81.8407,81.8691,81.6983,81.7078,16923.0
2022-07-20 13:50:00,86.09,86.12,85.92,85.93,47016.0,81.7078,81.7363,81.5464,81.5559,47016.0
2022-07-20 14:00:00,85.98,86.1,85.98,86.1,26491.0,81.6034,81.7173,81.6034,81.7173,26491.0
2022-07-20 14:10:00,86.12,86.12,86.03,86.12,10993.0,81.7363,81.7363,81.6508,81.7363,10993.0
2022-07-20 14:20:00,86.12,86.33,86.12,86.31,20490.0,81.7363,81.9356,81.7363,81.9166,20490.0
2022-07-20 14:30:00,86.31,86.37,86.23,86.37,228313.0,81.9166,81.9735,81.8407,81.9735,228313.0
2022-07-20 14:40:00,86.37,86.38,86.3,86.38,47689.0,81.9735,81.983,81.9071,81.983,47689.0
2022-07-20 14:50:00,86.38,86.38,86.17,86.32,30829.0,81.983,81.983,81.7837,81.9261,30829.0
2022-07-20 15:00:00,86.32,86.54,86.3,86.45,22416.0,81.9261,82.1349,81.9071,82.0495,22416.0
2022-07-20 15:10:00,86.45,86.54,86.45,86.52,17005.0,82.0495,82.1349,82.0495,82.1159,17005.0
2022-07-20 15:20:00,86.52,86.57,86.43,86.56,20503.0,82.1159,82.1634,82.0305,82.1539,20503.0
2022-07-20 15:30:00,86.57,86.57,86.37,86.43,55254.0,82.1634,82.1634,81.9735,82.0305,55254.0
2022-07-20 15:40:00,86.43,86.54,86.41,86.47,41886.0,82.0305,82.1349,82.0115,82.0685,41886.0
2022-07-20 15:50:00,86.44,86.52,86.33,86.36,82737.0,82.04,82.1159,81.9356,81.9641,82737.0
2022-07-21 09:30:00,86.24,86.39,86.09,86.33,57890.0,81.8502,81.9925,81.7078,81.9356,57890.0
2022-07-21 09:40:00,86.32,86.44,86.19,86.39,21423.0,81.9261,82.04,81.8027,81.9925,21423.0
2022-07-21 09:50:00,86.39,86.67,86.31,86.59,26439.0,81.9925,82.2583,81.9166,82.1823,26439.0
2022-07-21 10:00:00,86.61,86.72,86.29,86.35,693036.0,82.2013,82.3057,81.8976,81.9546,693036.0
2022-07-21 10:10:00,86.34,86.4,86.08,86.36,71724.0,81.9451,82.002,81.6983,81.9641,71724.0
2022-07-21 10:20:00,86.38,86.38,85.95,86.01,33205.0,81.983,81.983,81.5749,81.6319,33205.0
2022-07-21 10:30:00,85.99,86.21,85.98,86.21,25818.0,81.6129,81.8217,81.6034,81.8217,25818.0
2022-07-21 10:40:00,86.21,86.32,86.19,86.22,25689.0,81.8217,81.9261,81.8027,81.8312,25689.0
2022-07-21 10:50:00,86.26,86.49,86.24,86.49,13041.0,81.8691,82.0874,81.8502,82.0874,13041.0
2022-07-21 11:00:00,86.48,86.62,86.45,86.51,15582.0,82.0779,82.2108,82.0495,82.1064,15582.0
2022-07-21 11:10:00,86.52,86.52,86.41,86.51,17847.0,82.1159,82.1159,82.0115,82.1064,17847.0
2022-07-21 11:20:00,86.49,86.52,86.35,86.51,30453.0,82.0874,82.1159,81.9546,82.1064,30453.0
2022-07-21 11:30:00,86.56,86.75,86.47,86.67,15563.0,82.1539,82.3342,82.0685,82.2583,15563.0
2022-07-21 11:40:00,86.65,86.72,86.59,86.61,18654.0,82.2393,82.3057,82.1823,82.2013,18654.0
2022-07-21 11:50:00,86.62,86.7,86.6,86.68,20749.0,82.2108,82.2867,82.1918,82.2678,20749.0
2022-07-21 12:00:00,86.65,86.9,86.63,86.9,25730.0,82.2393,82.4766,82.2203,82.4766,25730.0
2022-07-21 12:10:00,86.89,86.9,86.75,86.83,33999.0,82.4671,82.4766,82.3342,82.4101,33999.0
2022-07-21 12:20:00,86.84,86.99,86.8,86.98,49039.0,82.4196,82.562,82.3817,82.5525,49039.0
2022-07-21 12:30:00,86.97,87.02,86.94,87.0,18054.0,82.543,82.5905,82.5145,82.5715,18054.0
2022-07-21 12:40:00,86.99,87.0,86.88,86.9,18153.0,82.562,82.5715,82.4576,82.4766,18153.0
2022-07-21 12:50:00,86.9,86.98,86.89,86.95,26551.0,82.4766,82.5525,82.4671,82.524,26551.0
2022-07-21 13:00:00,86.96,87.0,86.9,86.94,17251.0,82.5335,82.5715,82.4766,82.5145,17251.0
2022-07-21 13:10:00,86.95,86.96,86.84,86.91,18135.0,82.524,82.5335,82.4196,82.4861,18135.0
2022-07-21 13:20:00,86.92,86.95,86.76,86.83,29258.0,82.4955,82.524,82.3437,82.4101,29258.0
2022-07-21 13:30:00,86.83,86.83,86.63,86.79,66538.0,82.4101,82.4101,82.2203,82.3722,66538.0
2022-07-21 13:40:00,86.79,86.86,86.76,86.79,252788.0,82.3722,82.4386,82.3437,82.3722,252788.0
2022-07-21 13:50:00,86.77,86.8,86.66,86.78,141751.0,82.3532,82.3817,82.2488,82.3627,141751.0
2022-07-21 14:00:00,86.78,86.89,86.75,86.86,17377.0,82.3627,82.4671,82.3342,82.4386,17377.0
2022-07-21 14:10:00,86.87,86.95,86.84,86.92,30556.0,82.4481,82.524,82.4196,82.4955,30556.0
2022-07-21 14:20:00,86.92,86.96,86.88,86.94,128599.0,82.4955,82.5335,82.4576,82.5145,128599.0
2022-07-21 14:30:00,86.93,86.93,86.8,86.89,68408.0,82.505,82.505,82.3817,82.4671,68408.0
2022-07-21 14:40:00,86.88,86.91,86.78,86.83,23238.0,82.4576,82.4861,82.3627,82.4101,23238.0
2022-07-21 14:50:00,86.84,86.93,86.81,86.88,33987.0,82.4196,82.505,82.3911,82.4576,33987.0
2022-07-21 15:00:00,86.88,87.05,86.86,87.05,26066.0,82.4576,82.6189,82.4386,82.6189,26066.0
2022-07-21 15:10:00,87.05,87.06,86.91,86.98,28343.0,82.6189,82.6284,82.4861,82.5525,28343.0
2022-07-21 15:20:00,86.97,87.03,86.93,87.01,49835.0,82.543,82.5999,82.505,82.581,49835.0
2022-07-21 15:30:00,87.01,87.09,86.98,87.01,71535.0,82.581,82.6569,82.5525,82.581,71535.0
2022-07-21 15:40:00,87.0,87.11,86.99,87.09,67801.0,82.5715,82.6759,82.562,82.6569,67801.0
2022-07-21 15:50:00,87.08,87.3,87.08,87.3,153034.0,82.6474,82.8562,82.6474,82.8562,153034.0
2022-07-22 09:30:00,87.36,87.48,87.18,87.47,247910.0,82.9131,83.027,82.7423,83.0175,247910.0
2022-07-22 09:40:00,87.49,87.52,87.36,87.52,62011.0,83.0365,83.065,82.9131,83.065,62011.0
2022-07-22 09:50:00,87.52,87.71,87.22,87.23,192587.0,83.065,83.2453,82.7803,82.7898,192587.0
2022-07-22 10:00:00,87.24,87.28,87.05,87.09,55376.0,82.7993,82.8372,82.6189,82.6569,55376.0
2022-07-22 10:10:00,87.17,87.43,87.15,87.4,5041.0,82.7328,82.9796,82.7138,82.9511,5041.0
2022-07-22 10:20:00,87.28,87.35,87.12,87.24,6966.0,82.8372,82.9037,82.6854,82.7993,6966.0
2022-07-22 10:30:00,87.23,87.32,87.21,87.23,9963.0,82.7898,82.8752,82.7708,82.7898,9963.0
2022-07-22 10:40:00,87.23,87.33,87.19,87.27,5526.0,82.7898,82.8847,82.7518,82.8277,5526.0
2022-07-22 10:50:00,87.33,87.41,87.27,87.36,28267.0,82.8847,82.9606,82.8277,82.9131,28267.0
2022-07-22 11:00:00,87.32,87.33,87.11,87.17,42170.0,82.8752,82.8847,82.6759,82.7328,42170.0
2022-07-22 11:10:00,87.16,87.25,87.12,87.16,7017.0,82.7233,82.8087,82.6854,82.7233,7017.0
2022-07-22 11:20:00,87.17,87.17,86.96,86.97,13259.0,82.7328,82.7328,82.5335,82.543,13259.0
2022-07-22 11:30:00,86.97,86.97,86.7,86.8,23556.0,82.543,82.543,82.2867,82.3817,23556.0
2022-07-22 11:40:00,86.79,86.85,86.7,86.81,19880.0,82.3722,82.4291,82.2867,82.3911,19880.0
2022-07-22 11:50:00,86.78,86.88,86.77,86.87,4783.0,82.3627,82.4576,82.3532,82.4481,4783.0
2022-07-22 12:00:00,86.85,86.91,86.74,86.74,13244.0,82.4291,82.4861,82.3247,82.3247,13244.0
2022-07-22 12:10:00,86.72,86.75,86.64,86.71,10688.0,82.3057,82.3342,82.2298,82.2962,10688.0
2022-07-22 12:20:00,86.72,86.74,86.62,86.74,8785.0,82.3057,82.3247,82.2108,82.3247,8785.0
2022-07-22 12:30:00,86.72,86.86,86.71,86.78,12301.0,82.3057,82.4386,82.2962,82.3627,12301.0
2022-07-22 12:40:00,86.78,86.78,86.69,86.73,15971.0,82.3627,82.3627,82.2773,82.3152,15971.0
2022-07-22 12:50:00,86.71,86.77,86.65,86.65,29107.0,82.2962,82.3532,82.2393,82.2393,29107.0
2022-07-22 13:00:00,86.61,86.64,86.55,86.64,12286.0,82.2013,82.2298,82.1444,82.2298,12286.0
2022-07-22 13:10:00,86.63,86.64,86.45,86.45,8545.0,82.2203,82.2298,82.0495,82.0495,8545.0
2022-07-22 13:20:00,86.48,86.5,86.39,86.44,84726.0,82.0779,82.0969,81.9925,82.04,84726.0
2022-07-22 13:30:00,86.36,86.36,86.26,86.34,20098.0,81.9641,81.9641,81.8691,81.9451,20098.0
2022-07-22 13:40:00,86.31,86.41,86.28,86.36,14001.0,81.9166,82.0115,81.8881,81.9641,14001.0
2022-07-22 13:50:00,86.35,86.39,86.28,86.39,28141.0,81.9546,81.9925,81.8881,81.9925,28141.0
2022-07-22 14:00:00,86.33,86.33,86.18,86.18,10277.0,81.9356,81.9356,81.7932,81.7932,10277.0
2022-07-22 14:10:00,86.16,86.23,86.11,86.23,11183.0,81.7742,81.8407,81.7268,81.8407,11183.0
2022-07-22 14:20:00,86.23,86.24,86.14,86.22,12713.0,81.8407,81.8502,81.7552,81.8312,12713.0
2022-07-22 14:30:00,86.18,86.27,86.12,86.23,8367.0,81.7932,81.8786,81.7363,81.8407,8367.0
2022-07-22 14:40:00,86.18,86.22,86.14,86.21,7270.0,81.7932,81.8312,81.7552,81.8217,7270.0
2022-07-22 14:50:00,86.22,86.32,86.17,86.27,26905.0,81.8312,81.9261,81.7837,81.8786,26905.0
2022-07-22 15:00:00,86.26,86.31,86.22,86.23,74603.0,81.8691,81.9166,81.8312,81.8407,74603.0
2022-07-22 15:10:00,86.25,86.43,86.23,86.36,41293.0,81.8597,82.0305,81.8407,81.9641,41293.0
2022-07-22 15:20:00,86.36,86.48,86.36,86.47,36427.0,81.9641,82.0779,81.9641,82.0685,36427.0
2022-07-22 15:30:00,86.49,86.49,86.34,86.34,34055.0,82.0874,82.0874,81.9451,81.9451,34055.0
2022-07-22 15:40:00,86.35,86.4,86.26,86.34,43187.0,81.9546,82.002,81.8691,81.9451,43187.0
2022-07-22 15:50:00,86.35,86.54,86.33,86.54,127957.0,81.9546,82.1349,81.9356,82.1349,127957.0
2022-07-25 09:30:00,86.87,86.87,86.5,86.56,243717.0,82.4481,82.4481,82.0969,82.1539,243717.0
2022-07-25 09:40:00,86.57,86.82,86.57,86.71,19016.0,82.1634,82.4006,82.1634,82.2962,19016.0
2022-07-25 09:50:00,86.72,86.89,86.71,86.82,32857.0,82.3057,82.4671,82.2962,82.4006,32857.0
2022-07-25 10:00:00,86.8,86.86,86.66,86.78,35173.0,82.3817,82.4386,82.2488,82.3627,35173.0
2022-07-25 10:10:00,86.76,86.85,86.63,86.66,88609.0,82.3437,82.4291,82.2203,82.2488,88609.0
2022-07-25 10:20:00,86.64,86.75,86.45,86.61,80617.0,82.2298,82.3342,82.0495,82.2013,80617.0
2022-07-25 10:30:00,86.53,86.61,86.51,86.52,9115.0,82.1254,82.2013,82.1064,82.1159,9115.0
2022-07-25 10:40:00,86.51,86.73,86.46,86.67,54425.0,82.1064,82.3152,82.059,82.2583,54425.0
2022-07-25 10:50:00,86.67,86.72,86.61,86.66,20679.0,82.2583,82.3057,82.2013,82.2488,20679.0
2022-07-25 11:00:00,86.66,86.71,86.61,86.7,48966.0,82.2488,82.2962,82.2013,82.2867,48966.0
2022-07-25 11:10:00,86.7,86.71,86.49,86.58,29298.0,82.2867,82.2962,82.0874,82.1729,29298.0
2022-07-25 11:20:00,86.59,86.76,86.59,86.76,28216.0,82.1823,82.3437,82.1823,82.3437,28216.0
2022-07-25 11:30:00,86.76,86.86,86.74,86.81,18262.0,82.3437,82.4386,82.3247,82.3911,18262.0
2022-07-25 11:40:00,86.8,86.91,86.8,86.86,9999.0,82.3817,82.4861,82.3817,82.4386,9999.0
2022-07-25 11:50:00,86.83,86.86,86.78,86.81,13985.0,82.4101,82.4386,82.3627,82.3911,13985.0
2022-07-25 12:00:00,86.81,86.87,86.75,86.79,36610.0,82.3911,82.4481,82.3342,82.3722,36610.0
2022-07-25 12:10:00,86.77,86.78,86.62,86.67,14323.0,82.3532,82.3627,82.2108,82.2583,14323.0
2022-07-25 12:20:00,86.66,86.72,86.62,86.72,7241.0,82.2488,82.3057,82.2108,82.3057,7241.0
2022-07-25 12:30:00,86.71,86.82,86.71,86.8,44611.0,82.2962,82.4006,82.2962,82.3817,44611.0
2022-07-25 12:40:00,86.81,86.96,86.81,86.94,759161.0,82.3911,82.5335,82.3911,82.5145,759161.0
2022-07-25 12:50:00,86.94,86.94,86.84,86.86,1709523.0,82.5145,82.5145,82.4196,82.4386,1709523.0
2022-07-25 13:00:00,86.86,86.94,86.84,86.92,1120820.0,82.4386,82.5145,82.4196,82.4955,1120820.0
2022-07-25 13:10:00,86.92,86.94,86.85,86.87,769365.0,82.4955,82.5145,82.4291,82.4481,769365.0
2022-07-25 13:20:00,86.88,86.89,86.78,86.8,809390.0,82.4576,82.4671,82.3627,82.3817,809390.0
2022-07-25 13:30:00,86.8,86.81,86.68,86.68,11738.0,82.3817,82.3911,82.2678,82.2678,11738.0
2022-07-25 13:40:00,86.7,86.72,86.66,86.69,8662.0,82.2867,82.3057,82.2488,82.2773,8662.0
2022-07-25 13:50:00,86.67,86.68,86.62,86.65,9946.0,82.2583,82.2678,82.2108,82.2393,9946.0
2022-07-25 14:00:00,86.63,86.66,86.59,86.61,253144.0,82.2203,82.2488,82.1823,82.2013,253144.0
2022-07-25 14:10:00,86.62,86.66,86.57,86.58,107851.0,82.2108,82.2488,82.1634,82.1729,107851.0
2022-07-25 14:20:00,86.57,86.61,86.56,86.59,11082.0,82.1634,82.2013,82.1539,82.1823,11082.0
2022-07-25 14:30:00,86.59,86.66,86.56,86.61,5930.0,82.1823,82.2488,82.1539,82.2013,5930.0
2022-07-25 14:40:00,86.64,86.67,86.53,86.57,11849.0,82.2298,82.2583,82.1254,82.1634,11849.0
2022-07-25 14:50:00,86.56,86.58,86.48,86.49,74816.0,82.1539,82.1729,82.0779,82.0874,74816.0
2022-07-25 15:00:00,86.49,86.54,86.39,86.44,18621.0,82.0874,82.1349,81.9925,82.04,18621.0
2022-07-25 15:10:00,86.48,86.49,86.41,86.48,24632.0,82.0779,82.0874,82.0115,82.0779,24632.0
2022-07-25 15:20:00,86.47,86.55,86.46,86.46,20205.0,82.0685,82.1444,82.059,82.059,20205.0
2022-07-25 15:30:00,86.46,86.58,86.44,86.58,37632.0,82.059,82.1729,82.04,82.1729,37632.0
2022-07-25 15:40:00,86.58,86.64,86.55,86.63,57761.0,82.1729,82.2298,82.1444,82.2203,57761.0
2022-07-25 15:50:00,86.63,86.83,86.6,86.81,62360.0,82.2203,82.4101,82.1918,82.3911,62360.0
2022-07-26 09:30:00,86.36,86.45,86.23,86.37,89998.0,81.9641,82.0495,81.8407,81.9735,89998.0
2022-07-26 09:40:00,86.37,86.42,86.14,86.19,20032.0,81.9735,82.021,81.7552,81.8027,20032.0
2022-07-26 09:50:00,86.19,86.33,86.19,86.28,9466.0,81.8027,81.9356,81.8027,81.8881,9466.0
2022-07-26 10:00:00,86.28,86.34,86.12,86.27,27003.0,81.8881,81.9451,81.7363,81.8786,27003.0
2022-07-26 10:10:00,86.27,86.31,86.12,86.15,12386.0,81.8786,81.9166,81.7363,81.7647,12386.0
2022-07-26 10:20:00,86.17,86.17,86.05,86.11,13120.0,81.7837,81.7837,81.6698,81.7268,13120.0
2022-07-26 10:30:00,86.12,86.14,86.05,86.11,30076.0,81.7363,81.7552,81.6698,81.7268,30076.0
2022-07-26 10:40:00,86.1,86.19,86.08,86.15,10742.0,81.7173,81.8027,81.6983,81.7647,10742.0
2022-07-26 10:50:00,86.17,86.24,86.07,86.23,9437.0,81.7837,81.8502,81.6888,81.8407,9437.0
2022-07-26 11:00:00,86.23,86.26,86.06,86.09,20241.0,81.8407,81.8691,81.6793,81.7078,20241.0
2022-07-26 11:10:00,86.09,86.14,86.08,86.11,10047.0,81.7078,81.7552,81.6983,81.7268,10047.0
2022-07-26 11:20:00,86.09,86.1,85.92,85.94,37678.0,81.7078,81.7173,81.5464,81.5654,37678.0
2022-07-26 11:30:00,85.91,85.93,85.83,85.85,42448.0,81.537,81.5559,81.461,81.48,42448.0
2022-07-26 11:40:00,85.85,85.93,85.82,85.82,19070.0,81.48,81.5559,81.4515,81.4515,19070.0
2022-07-26 11:50:00,85.8,85.85,85.71,85.78,55627.0,81.4326,81.48,81.3471,81.4136,55627.0
2022-07-26 12:00:00,85.73,85.81,85.69,85.77,15411.0,81.3661,81.442,81.3282,81.4041,15411.0
2022-07-26 12:10:00,85.77,85.82,85.7,85.79,45109.0,81.4041,81.4515,81.3376,81.4231,45109.0
2022-07-26 12:20:00,85.78,85.87,85.74,85.85,6927.0,81.4136,81.499,81.3756,81.48,6927.0
2022-07-26 12:30:00,85.86,85.93,85.86,85.87,56788.0,81.4895,81.5559,81.4895,81.499,56788.0
2022-07-26 12:40:00,85.84,85.88,85.79,85.87,26880.0,81.4705,81.5085,81.4231,81.499,26880.0
2022-07-26 12:50:00,85.87,85.95,85.86,85.92,12580.0,81.499,81.5749,81.4895,81.5464,12580.0
2022-07-26 13:00:00,85.93,86.03,85.9,86.03,18329.0,81.5559,81.6508,81.5275,81.6508,18329.0
2022-07-26 13:10:00,86.03,86.07,85.93,85.94,18741.0,81.6508,81.6888,81.5559,81.5654,18741.0
2022-07-26 13:20:00,85.94,86.03,85.93,86.03,12801.0,81.5654,81.6508,81.5559,81.6508,12801.0
2022-07-26 13:30:00,86.04,86.04,85.88,85.89,13923.0,81.6603,81.6603,81.5085,81.518,13923.0
2022-07-26 13:40:00,85.89,85.91,85.84,85.86,9711.0,81.518,81.537,81.4705,81.4895,9711.0
2022-07-26 13:50:00,85.85,85.91,85.84,85.85,11617.0,81.48,81.537,81.4705,81.48,11617.0
2022-07-26 14:00:00,85.84,86.06,85.84,85.86,57815.0,81.4705,81.6793,81.4705,81.4895,57815.0
2022-07-26 14:10:00,85.88,85.92,85.78,85.8,46663.0,81.5085,81.5464,81.4136,81.4326,46663.0
2022-07-26 14:20:00,85.8,85.83,85.71,85.72,57420.0,81.4326,81.461,81.3471,81.3566,57420.0
2022-07-26 14:30:00,85.72,85.73,85.66,85.66,51533.0,81.3566,81.3661,81.2997,81.2997,51533.0
2022-07-26 14:40:00,85.66,85.72,85.66,85.68,12228.0,81.2997,81.3566,81.2997,81.3187,12228.0
2022-07-26 14:50:00,85.68,85.77,85.66,85.76,15148.0,81.3187,81.4041,81.2997,81.3946,15148.0
2022-07-26 15:00:00,85.76,85.77,85.61,85.65,27118.0,81.3946,81.4041,81.2522,81.2902,27118.0
2022-07-26 15:10:00,85.65,85.78,85.63,85.75,25878.0,81.2902,81.4136,81.2712,81.3851,25878.0
2022-07-26 15:20:00,85.76,85.79,85.72,85.77,41678.0,81.3946,81.4231,81.3566,81.4041,41678.0
2022-07-26 15:30:00,85.78,85.83,85.73,85.83,53633.0,81.4136,81.461,81.3661,81.461,53633.0
2022-07-26 15:40:00,85.83,85.85,85.68,85.73,79015.0,81.461,81.48,81.3187,81.3661,79015.0
2022-07-26 15:50:00,85.74,85.88,85.7,85.72,162366.0,81.3756,81.5085,81.3376,81.3566,162366.0
2022-07-27 09:30:00,86.52,86.61,86.46,86.58,67771.0,82.1159,82.2013,82.059,82.1729,67771.0
2022-07-27 09:40:00,86.59,86.7,86.58,86.67,39998.0,82.1823,82.2867,82.1729,82.2583,39998.0
2022-07-27 09:50:00,86.64,86.71,86.63,86.66,41883.0,82.2298,82.2962,82.2203,82.2488,41883.0
2022-07-27 10:00:00,86.66,86.76,86.59,86.59,40689.0,82.2488,82.3437,82.1823,82.1823,40689.0
2022-07-27 10:10:00,86.63,86.77,86.63,86.74,4318.0,82.2203,82.3532,82.2203,82.3247,4318.0
2022-07-27 10:20:00,86.76,86.77,86.66,86.7,10092.0,82.3437,82.3532,82.2488,82.2867,10092.0
2022-07-27 10:30:00,86.69,86.72,86.64,86.7,9044.0,82.2773,82.3057,82.2298,82.2867,9044.0
2022-07-27 10:40:00,86.71,86.71,86.61,86.69,21874.0,82.2962,82.2962,82.2013,82.2773,21874.0
2022-07-27 10:50:00,86.69,86.76,86.66,86.75,9683.0,82.2773,82.3437,82.2488,82.3342,9683.0
2022-07-27 11:00:00,86.76,86.87,86.74,86.74,5641.0,82.3437,82.4481,82.3247,82.3247,5641.0
2022-07-27 11:10:00,86.75,86.83,86.74,86.8,6538.0,82.3342,82.4101,82.3247,82.3817,6538.0
2022-07-27 11:20:00,86.82,86.83,86.72,86.78,22649.0,82.4006,82.4101,82.3057,82.3627,22649.0
2022-07-27 11:30:00,86.79,86.84,86.79,86.81,7219.0,82.3722,82.4196,82.3722,82.3911,7219.0
2022-07-27 11:40:00,86.79,86.83,86.77,86.79,11687.0,82.3722,82.4101,82.3532,82.3722,11687.0
2022-07-27 11:50:00,86.8,86.85,86.77,86.81,30207.0,82.3817,82.4291,82.3532,82.3911,30207.0
2022-07-27 12:00:00,86.81,86.85,86.8,86.83,27544.0,82.3911,82.4291,82.3817,82.4101,27544.0
2022-07-27 12:10:00,86.83,86.84,86.8,86.83,39020.0,82.4101,82.4196,82.3817,82.4101,39020.0
2022-07-27 12:20:00,86.81,86.87,86.8,86.83,51419.0,82.3911,82.4481,82.3817,82.4101,51419.0
2022-07-27 12:30:00,86.83,86.84,86.77,86.77,29108.0,82.4101,82.4196,82.3532,82.3532,29108.0
2022-07-27 12:40:00,86.77,86.8,86.76,86.77,16380.0,82.3532,82.3817,82.3437,82.3532,16380.0
2022-07-27 12:50:00,86.76,86.8,86.69,86.7,18685.0,82.3437,82.3817,82.2773,82.2867,18685.0
2022-07-27 13:00:00,86.7,86.72,86.65,86.67,25913.0,82.2867,82.3057,82.2393,82.2583,25913.0
2022-07-27 13:10:00,86.69,86.73,86.66,86.68,44195.0,82.2773,82.3152,82.2488,82.2678,44195.0
2022-07-27 13:20:00,86.68,86.72,86.66,86.72,22688.0,82.2678,82.3057,82.2488,82.3057,22688.0
2022-07-27 13:30:00,86.71,86.76,86.69,86.73,25277.0,82.2962,82.3437,82.2773,82.3152,25277.0
2022-07-27 13:40:00,86.73,86.79,86.71,86.76,57277.0,82.3152,82.3722,82.2962,82.3437,57277.0
2022-07-27 13:50:00,86.76,86.8,86.7,86.71,48638.0,82.3437,82.3817,82.2867,82.2962,48638.0
2022-07-27 14:00:00,86.72,87.04,86.64,86.73,46380.0,82.3057,82.6094,82.2298,82.3152,46380.0
2022-07-27 14:10:00,86.68,86.89,86.68,86.85,279864.0,82.2678,82.4671,82.2678,82.4291,279864.0
2022-07-27 14:20:00,86.86,86.89,86.75,86.85,38472.0,82.4386,82.4671,82.3342,82.4291,38472.0
2022-07-27 14:30:00,86.85,87.24,86.58,87.23,88256.0,82.4291,82.7993,82.1729,82.7898,88256.0
2022-07-27 14:40:00,87.26,87.61,87.26,87.49,96959.0,82.8182,83.1504,82.8182,83.0365,96959.0
2022-07-27 14:50:00,87.52,87.75,87.46,87.56,54265.0,83.065,83.2833,83.0081,83.103,54265.0
2022-07-27 15:00:00,87.58,87.81,87.49,87.77,33976.0,83.1219,83.3402,83.0365,83.3023,33976.0
2022-07-27 15:10:00,87.74,87.85,87.7,87.76,43916.0,83.2738,83.3782,83.2358,83.2928,43916.0
2022-07-27 15:20:00,87.77,88.1,87.71,88.1,77569.0,83.3023,83.6155,83.2453,83.6155,77569.0
2022-07-27 15:30:00,88.13,88.13,87.97,87.99,105415.0,83.644,83.644,83.4921,83.5111,105415.0
2022-07-27 15:40:00,87.98,88.09,87.98,87.98,174425.0,83.5016,83.606,83.5016,83.5016,174425.0
2022-07-27 15:50:00,87.98,88.0,87.83,87.84,145679.0,83.5016,83.5206,83.3592,83.3687,145679.0
2022-07-28 09:30:00,87.93,88.1,87.93,87.99,53340.0,83.4541,83.6155,83.4541,83.5111,53340.0
2022-07-28 09:40:00,87.93,88.0,87.45,87.54,17687.0,83.4541,83.5206,82.9986,83.084,17687.0
2022-07-28 09:50:00,87.57,87.58,87.26,87.42,45998.0,83.1125,83.1219,82.8182,82.9701,45998.0
2022-07-28 10:00:00,87.48,87.58,87.3,87.31,44652.0,83.027,83.1219,82.8562,82.8657,44652.0
2022-07-28 10:10:00,87.41,87.42,87.28,87.35,13736.0,82.9606,82.9701,82.8372,82.9037,13736.0
2022-07-28 10:20:00,87.34,87.36,87.19,87.3,26885.0,82.8942,82.9131,82.7518,82.8562,26885.0
2022-07-28 10:30:00,87.3,87.52,87.23,87.47,49457.0,82.8562,83.065,82.7898,83.0175,49457.0
2022-07-28 10:40:00,87.45,87.68,87.38,87.68,31173.0,82.9986,83.2169,82.9321,83.2169,31173.0
2022-07-28 10:50:00,87.7,87.8,87.65,87.8,54421.0,83.2358,83.3308,83.1884,83.3308,54421.0
2022-07-28 11:00:00,87.81,87.93,87.76,87.86,44662.0,83.3402,83.4541,83.2928,83.3877,44662.0
2022-07-28 11:10:00,87.86,87.97,87.83,87.93,63135.0,83.3877,83.4921,83.3592,83.4541,63135.0
2022-07-28 11:20:00,87.94,88.22,87.9,88.21,105803.0,83.4636,83.7294,83.4257,83.7199,105803.0
2022-07-28 11:30:00,88.23,88.23,88.11,88.19,86704.0,83.7389,83.7389,83.625,83.7009,86704.0
2022-07-28 11:40:00,88.19,88.33,88.16,88.28,104634.0,83.7009,83.8338,83.6724,83.7863,104634.0
2022-07-28 11:50:00,88.29,88.34,88.19,88.19,78250.0,83.7958,83.8433,83.7009,83.7009,78250.0
2022-07-28 12:00:00,88.19,88.26,88.17,88.19,64703.0,83.7009,83.7673,83.6819,83.7009,64703.0
2022-07-28 12:10:00,88.2,88.27,88.14,88.15,34915.0,83.7104,83.7768,83.6534,83.6629,34915.0
2022-07-28 12:20:00,88.15,88.3,88.12,88.29,17886.0,83.6629,83.8053,83.6345,83.7958,17886.0
2022-07-28 12:30:00,88.29,88.31,88.18,88.27,39018.0,83.7958,83.8148,83.6914,83.7768,39018.0
2022-07-28 12:40:00,88.26,88.31,88.23,88.25,12119.0,83.7673,83.8148,83.7389,83.7578,12119.0
2022-07-28 12:50:00,88.27,88.32,88.22,88.3,25565.0,83.7768,83.8243,83.7294,83.8053,25565.0
2022-07-28 13:00:00,88.27,88.29,88.2,88.29,35693.0,83.7768,83.7958,83.7104,83.7958,35693.0
2022-07-28 13:10:00,88.3,88.36,88.27,88.34,32767.0,83.8053,83.8622,83.7768,83.8433,32767.0
2022-07-28 13:20:00,88.35,88.45,88.34,88.45,88863.0,83.8528,83.9477,83.8433,83.9477,88863.0
2022-07-28 13:30:00,88.45,88.58,88.43,88.55,36490.0,83.9477,84.071,83.9287,84.0426,36490.0
2022-07-28 13:40:00,88.55,88.64,88.54,88.64,20752.0,84.0426,84.128,84.0331,84.128,20752.0
2022-07-28 13:50:00,88.63,88.69,88.58,88.68,62420.0,84.1185,84.1754,84.071,84.166,62420.0
2022-07-28 14:00:00,88.64,88.64,88.5,88.53,57525.0,84.128,84.128,83.9951,84.0236,57525.0
2022-07-28 14:10:00,88.52,88.63,88.52,88.62,258003.0,84.0141,84.1185,84.0141,84.109,258003.0
2022-07-28 14:20:00,88.6,88.61,88.55,88.61,15867.0,84.09,84.0995,84.0426,84.0995,15867.0
2022-07-28 14:30:00,88.59,88.63,88.54,88.63,20412.0,84.0805,84.1185,84.0331,84.1185,20412.0
2022-07-28 14:40:00,88.63,88.66,88.62,88.65,32578.0,84.1185,84.147,84.109,84.1375,32578.0
2022-07-28 14:50:00,88.64,88.69,88.61,88.69,50174.0,84.128,84.1754,84.0995,84.1754,50174.0
2022-07-28 15:00:00,88.7,88.81,88.67,88.73,28592.0,84.1849,84.2893,84.1565,84.2134,28592.0
2022-07-28 15:10:00,88.73,88.75,88.67,88.72,29728.0,84.2134,84.2324,84.1565,84.2039,29728.0
2022-07-28 15:20:00,88.73,88.79,88.73,88.78,60698.0,84.2134,84.2704,84.2134,84.2609,60698.0
2022-07-28 15:30:00,88.78,88.78,88.66,88.69,107461.0,84.2609,84.2609,84.147,84.1754,107461.0
2022-07-28 15:40:00,88.69,88.74,88.63,88.73,59068.0,84.1754,84.2229,84.1185,84.2134,59068.0
2022-07-28 15:50:00,88.72,88.79,88.65,88.69,129579.0,84.2039,84.2704,84.1375,84.1754,129579.0
2022-07-29 09:30:00,88.77,88.89,88.62,88.75,58373.0,84.2514,84.3653,84.109,84.2324,58373.0
2022-07-29 09:40:00,88.76,89.06,88.76,88.96,49070.0,84.2419,84.5266,84.2419,84.4317,49070.0
2022-07-29 09:50:00,89.0,89.08,88.97,89.02,28976.0,84.4697,84.5456,84.4412,84.4887,28976.0
2022-07-29 10:00:00,88.97,89.28,88.95,89.14,25073.0,84.4412,84.7354,84.4222,84.6025,25073.0
2022-07-29 10:10:00,89.15,89.21,89.09,89.14,35582.0,84.612,84.669,84.5551,84.6025,35582.0
2022-07-29 10:20:00,89.19,89.39,89.14,89.35,33475.0,84.65,84.8398,84.6025,84.8019,33475.0
2022-07-29 10:30:00,89.32,89.36,89.2,89.3,15291.0,84.7734,84.8113,84.6595,84.7544,15291.0
2022-07-29 10:40:00,89.32,89.44,89.29,89.33,18698.0,84.7734,84.8873,84.7449,84.7829,18698.0
2022-07-29 10:50:00,89.35,89.36,89.2,89.2,22010.0,84.8019,84.8113,84.6595,84.6595,22010.0
2022-07-29 11:00:00,89.2,89.23,89.12,89.2,13777.0,84.6595,84.688,84.5836,84.6595,13777.0
2022-07-29 11:10:00,89.2,89.24,89.1,89.24,23500.0,84.6595,84.6975,84.5646,84.6975,23500.0
2022-07-29 11:20:00,89.23,89.25,89.02,89.05,30674.0,84.688,84.7069,84.4887,84.5171,30674.0
2022-07-29 11:30:00,89.06,89.15,88.98,89.14,104403.0,84.5266,84.612,84.4507,84.6025,104403.0
2022-07-29 11:40:00,89.17,89.29,89.16,89.23,8212.0,84.631,84.7449,84.6215,84.688,8212.0
2022-07-29 11:50:00,89.22,89.29,89.2,89.26,7596.0,84.6785,84.7449,84.6595,84.7164,7596.0
2022-07-29 12:00:00,89.25,89.28,89.1,89.13,30276.0,84.7069,84.7354,84.5646,84.5931,30276.0
2022-07-29 12:10:00,89.18,89.27,89.15,89.24,13622.0,84.6405,84.7259,84.612,84.6975,13622.0
2022-07-29 12:20:00,89.24,89.25,89.19,89.19,11889.0,84.6975,84.7069,84.65,84.65,11889.0
2022-07-29 12:30:00,89.2,89.25,89.14,89.23,18549.0,84.6595,84.7069,84.6025,84.688,18549.0
2022-07-29 12:40:00,89.22,89.34,89.22,89.31,37009.0,84.6785,84.7924,84.6785,84.7639,37009.0
2022-07-29 12:50:00,89.31,89.41,89.31,89.38,11473.0,84.7639,84.8588,84.7639,84.8303,11473.0
2022-07-29 13:00:00,89.38,89.39,89.31,89.35,4110.0,84.8303,84.8398,84.7639,84.8019,4110.0
2022-07-29 13:10:00,89.35,89.38,89.32,89.35,9167.0,84.8019,84.8303,84.7734,84.8019,9167.0
2022-07-29 13:20:00,89.36,89.38,89.28,89.3,18666.0,84.8113,84.8303,84.7354,84.7544,18666.0
2022-07-29 13:30:00,89.29,89.37,89.29,89.36,10996.0,84.7449,84.8208,84.7449,84.8113,10996.0
2022-07-29 13:40:00,89.37,89.44,89.36,89.43,6388.0,84.8208,84.8873,84.8113,84.8778,6388.0
2022-07-29 13:50:00,89.42,89.5,89.42,89.45,8638.0,84.8683,84.9442,84.8683,84.8968,8638.0
2022-07-29 14:00:00,89.45,89.51,89.39,89.51,27289.0,84.8968,84.9537,84.8398,84.9537,27289.0
2022-07-29 14:10:00,89.5,89.55,89.48,89.55,19134.0,84.9442,84.9917,84.9252,84.9917,19134.0
2022-07-29 14:20:00,89.55,89.56,89.5,89.55,7726.0,84.9917,85.0012,84.9442,84.9917,7726.0
2022-07-29 14:30:00,89.56,89.63,89.54,89.61,24104.0,85.0012,85.0676,84.9822,85.0486,24104.0
2022-07-29 14:40:00,89.59,89.61,89.53,89.56,39325.0,85.0296,85.0486,84.9727,85.0012,39325.0
2022-07-29 14:50:00,89.58,89.64,89.55,89.63,19223.0,85.0201,85.0771,84.9917,85.0676,19223.0
2022-07-29 15:00:00,89.65,89.74,89.64,89.67,15418.0,85.0866,85.172,85.0771,85.1056,15418.0
2022-07-29 15:10:00,89.67,89.71,89.64,89.69,38159.0,85.1056,85.1435,85.0771,85.1245,38159.0
2022-07-29 15:20:00,89.68,89.76,89.67,89.76,56215.0,85.1151,85.191,85.1056,85.191,56215.0
2022-07-29 15:30:00,89.76,89.84,89.72,89.79,92790.0,85.191,85.2669,85.153,85.2195,92790.0
2022-07-29 15:40:00,89.78,89.85,89.75,89.84,59888.0,85.21,85.2764,85.1815,85.2669,59888.0
2022-07-29 15:50:00,89.84,89.89,89.72,89.79,239762.0,85.2669,85.3144,85.153,85.2195,239762.0
2022-08-01 09:30:00,89.23,89.33,89.04,89.25,63001.0,84.688,84.7829,84.5076,84.7069,63001.0
2022-08-01 09:40:00,89.3,89.52,89.25,89.47,29722.0,84.7544,84.9632,84.7069,84.9157,29722.0
2022-08-01 09:50:00,89.46,89.7,89.46,89.58,20172.0,84.9063,85.134,84.9063,85.0201,20172.0
2022-08-01 10:00:00,89.57,89.9,89.51,89.78,38520.0,85.0107,85.3239,84.9537,85.21,38520.0
2022-08-01 10:10:00,89.79,89.9,89.59,89.6,55871.0,85.2195,85.3239,85.0296,85.0391,55871.0
2022-08-01 10:20:00,89.56,89.63,89.42,89.44,76296.0,85.0012,85.0676,84.8683,84.8873,76296.0
2022-08-01 10:30:00,89.49,89.64,89.48,89.63,67638.0,84.9347,85.0771,84.9252,85.0676,67638.0
2022-08-01 10:40:00,89.65,89.95,89.65,89.93,37263.0,85.0866,85.3713,85.0866,85.3523,37263.0
2022-08-01 10:50:00,89.95,90.06,89.95,89.99,22961.0,85.3713,85.4757,85.3713,85.4093,22961.0
2022-08-01 11:00:00,90.01,90.05,89.82,89.83,26808.0,85.4283,85.4662,85.2479,85.2574,26808.0
2022-08-01 11:10:00,89.87,89.94,89.71,89.71,35611.0,85.2954,85.3618,85.1435,85.1435,35611.0
2022-08-01 11:20:00,89.69,89.95,89.66,89.9,98603.0,85.1245,85.3713,85.0961,85.3239,98603.0
2022-08-01 11:30:00,89.91,89.91,89.74,89.79,56787.0,85.3333,85.3333,85.172,85.2195,56787.0
2022-08-01 11:40:00,89.78,89.97,89.78,89.96,119500.0,85.21,85.3903,85.21,85.3808,119500.0
2022-08-01 11:50:00,89.96,89.97,89.85,89.87,23228.0,85.3808,85.3903,85.2764,85.2954,23228.0
2022-08-01 12:00:00,89.88,89.88,89.76,89.77,36093.0,85.3049,85.3049,85.191,85.2005,36093.0
2022-08-01 12:10:00,89.76,89.8,89.61,89.71,58251.0,85.191,85.2289,85.0486,85.1435,58251.0
2022-08-01 12:20:00,89.7,89.8,89.7,89.76,32311.0,85.134,85.2289,85.134,85.191,32311.0
2022-08-01 12:30:00,89.76,89.76,89.69,89.72,23490.0,85.191,85.191,85.1245,85.153,23490.0
2022-08-01 12:40:00,89.72,89.81,89.66,89.73,70380.0,85.153,85.2384,85.0961,85.1625,70380.0
2022-08-01 12:50:00,89.75,89.75,89.64,89.72,32799.0,85.1815,85.1815,85.0771,85.153,32799.0
2022-08-01 13:00:00,89.72,89.72,89.49,89.63,350604.0,85.153,85.153,84.9347,85.0676,350604.0
2022-08-01 13:10:00,89.62,89.67,89.48,89.48,15256.0,85.0581,85.1056,84.9252,84.9252,15256.0
2022-08-01 13:20:00,89.48,89.54,89.37,89.38,23549.0,84.9252,84.9822,84.8208,84.8303,23549.0
2022-08-01 13:30:00,89.42,89.42,89.31,89.37,21745.0,84.8683,84.8683,84.7639,84.8208,21745.0
2022-08-01 13:40:00,89.36,89.38,89.19,89.3,33719.0,84.8113,84.8303,84.65,84.7544,33719.0
2022-08-01 13:50:00,89.29,89.38,89.2,89.38,21018.0,84.7449,84.8303,84.6595,84.8303,21018.0
2022-08-01 14:00:00,89.37,89.37,89.24,89.37,25980.0,84.8208,84.8208,84.6975,84.8208,25980.0
2022-08-01 14:10:00,89.36,89.49,89.3,89.37,26918.0,84.8113,84.9347,84.7544,84.8208,26918.0
2022-08-01 14:20:00,89.38,89.44,89.34,89.42,280014.0,84.8303,84.8873,84.7924,84.8683,280014.0
2022-08-01 14:30:00,89.41,89.49,89.4,89.48,38219.0,84.8588,84.9347,84.8493,84.9252,38219.0
2022-08-01 14:40:00,89.48,89.5,89.34,89.37,66709.0,84.9252,84.9442,84.7924,84.8208,66709.0
2022-08-01 14:50:00,89.36,89.67,89.34,89.61,47965.0,84.8113,85.1056,84.7924,85.0486,47965.0
2022-08-01 15:00:00,89.59,89.64,89.52,89.64,15436.0,85.0296,85.0771,84.9632,85.0771,15436.0
2022-08-01 15:10:00,89.63,89.72,89.58,89.64,48237.0,85.0676,85.153,85.0201,85.0771,48237.0
2022-08-01 15:20:00,89.62,89.62,89.47,89.51,30502.0,85.0581,85.0581,84.9157,84.9537,30502.0
2022-08-01 15:30:00,89.5,89.56,89.48,89.56,248208.0,84.9442,85.0012,84.9252,85.0012,248208.0
2022-08-01 15:40:00,89.55,89.64,89.49,89.57,60300.0,84.9917,85.0771,84.9347,85.0107,60300.0
2022-08-01 15:50:00,89.58,89.67,89.48,89.53,77312.0,85.0201,85.1056,84.9252,84.9727,77312.0
2022-08-02 09:30:00,89.08,89.23,88.99,89.12,74488.0,84.5456,84.688,84.4602,84.5836,74488.0
2022-08-02 09:40:00,89.12,89.2,88.96,89.0,49532.0,84.5836,84.6595,84.4317,84.4697,49532.0
2022-08-02 09:50:00,89.02,89.06,88.86,88.99,15205.0,84.4887,84.5266,84.3368,84.4602,15205.0
2022-08-02 10:00:00,88.97,88.97,88.78,88.79,25754.0,84.4412,84.4412,84.2609,84.2704,25754.0
2022-08-02 10:10:00,88.75,88.97,88.63,88.97,131387.0,84.2324,84.4412,84.1185,84.4412,131387.0
2022-08-02 10:20:00,88.98,89.07,88.87,89.07,25495.0,84.4507,84.5361,84.3463,84.5361,25495.0
2022-08-02 10:30:00,89.11,89.15,88.97,89.09,29561.0,84.5741,84.612,84.4412,84.5551,29561.0
2022-08-02 10:40:00,89.05,89.31,89.03,89.31,18473.0,84.5171,84.7639,84.4981,84.7639,18473.0
2022-08-02 10:50:00,89.31,89.53,89.31,89.37,202176.0,84.7639,84.9727,84.7639,84.8208,202176.0
2022-08-02 11:00:00,89.37,89.42,89.24,89.29,133589.0,84.8208,84.8683,84.6975,84.7449,133589.0
2022-08-02 11:10:00,89.29,89.3,89.2,89.26,139402.0,84.7449,84.7544,84.6595,84.7164,139402.0
2022-08-02 11:20:00,89.27,89.38,89.19,89.37,148049.0,84.7259,84.8303,84.65,84.8208,148049.0
2022-08-02 11:30:00,89.36,89.42,89.18,89.39,111832.0,84.8113,84.8683,84.6405,84.8398,111832.0
2022-08-02 11:40:00,89.4,89.48,89.36,89.44,111957.0,84.8493,84.9252,84.8113,84.8873,111957.0
2022-08-02 11:50:00,89.45,89.45,89.36,89.38,102936.0,84.8968,84.8968,84.8113,84.8303,102936.0
2022-08-02 12:00:00,89.39,89.52,89.37,89.48,148305.0,84.8398,84.9632,84.8208,84.9252,148305.0
2022-08-02 12:10:00,89.47,89.68,89.46,89.68,110964.0,84.9157,85.1151,84.9063,85.1151,110964.0
2022-08-02 12:20:00,89.7,89.78,89.67,89.78,103818.0,85.134,85.21,85.1056,85.21,103818.0
2022-08-02 12:30:00,89.78,89.81,89.71,89.81,88519.0,85.21,85.2384,85.1435,85.2384,88519.0
2022-08-02 12:40:00,89.8,89.85,89.78,89.82,107724.0,85.2289,85.2764,85.21,85.2479,107724.0
2022-08-02 12:50:00,89.83,89.84,89.76,89.79,106448.0,85.2574,85.2669,85.191,85.2195,106448.0
2022-08-02 13:00:00,89.78,89.79,89.64,89.71,98213.0,85.21,85.2195,85.0771,85.1435,98213.0
2022-08-02 13:10:00,89.7,89.73,89.66,89.66,88358.0,85.134,85.1625,85.0961,85.0961,88358.0
2022-08-02 13:20:00,89.66,89.67,89.33,89.37,123504.0,85.0961,85.1056,84.7829,84.8208,123504.0
2022-08-02 13:30:00,89.36,89.36,89.07,89.12,126996.0,84.8113,84.8113,84.5361,84.5836,126996.0
2022-08-02 13:40:00,89.12,89.18,89.04,89.06,102154.0,84.5836,84.6405,84.5076,84.5266,102154.0
2022-08-02 13:50:00,89.06,89.15,89.01,89.15,51992.0,84.5266,84.612,84.4792,84.612,51992.0
2022-08-02 14:00:00,89.13,89.27,89.07,89.27,37135.0,84.5931,84.7259,84.5361,84.7259,37135.0
2022-08-02 14:10:00,89.28,89.28,89.16,89.18,16333.0,84.7354,84.7354,84.6215,84.6405,16333.0
2022-08-02 14:20:00,89.18,89.3,89.16,89.3,15410.0,84.6405,84.7544,84.6215,84.7544,15410.0
2022-08-02 14:30:00,89.29,89.38,89.25,89.28,21691.0,84.7449,84.8303,84.7069,84.7354,21691.0
2022-08-02 14:40:00,89.28,89.32,89.15,89.28,27652.0,84.7354,84.7734,84.612,84.7354,27652.0
2022-08-02 14:50:00,89.28,89.32,89.09,89.13,37009.0,84.7354,84.7734,84.5551,84.5931,37009.0
2022-08-02 15:00:00,89.13,89.19,89.1,89.12,32637.0,84.5931,84.65,84.5646,84.5836,32637.0
2022-08-02 15:10:00,89.11,89.16,88.96,88.99,30982.0,84.5741,84.6215,84.4317,84.4602,30982.0
2022-08-02 15:20:00,88.98,89.11,88.93,89.11,28872.0,84.4507,84.5741,84.4032,84.5741,28872.0
2022-08-02 15:30:00,89.09,89.21,89.03,89.11,47438.0,84.5551,84.669,84.4981,84.5741,47438.0
2022-08-02 15:40:00,89.1,89.13,88.97,88.99,21341.0,84.5646,84.5931,84.4412,84.4602,21341.0
2022-08-02 15:50:00,88.99,89.05,88.8,88.84,47083.0,84.4602,84.5171,84.2798,84.3178,47083.0
2022-08-03 09:30:00,89.24,89.47,89.19,89.43,62792.0,84.6975,84.9157,84.65,84.8778,62792.0
2022-08-03 09:40:00,89.45,89.46,89.24,89.38,40992.0,84.8968,84.9063,84.6975,84.8303,40992.0
2022-08-03 09:50:00,89.39,89.45,89.33,89.44,34138.0,84.8398,84.8968,84.7829,84.8873,34138.0
2022-08-03 10:00:00,89.42,89.51,89.23,89.43,55861.0,84.8683,84.9537,84.688,84.8778,55861.0
2022-08-03 10:10:00,89.44,89.53,89.19,89.2,32100.0,84.8873,84.9727,84.65,84.6595,32100.0
2022-08-03 10:20:00,89.22,89.41,89.21,89.36,59317.0,84.6785,84.8588,84.669,84.8113,59317.0
2022-08-03 10:30:00,89.37,89.37,89.08,89.2,43116.0,84.8208,84.8208,84.5456,84.6595,43116.0
2022-08-03 10:40:00,89.19,89.36,89.13,89.34,34421.0,84.65,84.8113,84.5931,84.7924,34421.0
2022-08-03 10:50:00,89.32,89.36,89.29,89.34,24087.0,84.7734,84.8113,84.7449,84.7924,24087.0
2022-08-03 11:00:00,89.33,89.42,89.3,89.42,68230.0,84.7829,84.8683,84.7544,84.8683,68230.0
2022-08-03 11:10:00,89.42,89.54,89.39,89.41,56334.0,84.8683,84.9822,84.8398,84.8588,56334.0
2022-08-03 11:20:00,89.42,89.57,89.41,89.51,24703.0,84.8683,85.0107,84.8588,84.9537,24703.0
2022-08-03 11:30:00,89.53,89.63,89.5,89.63,24583.0,84.9727,85.0676,84.9442,85.0676,24583.0
2022-08-03 11:40:00,89.65,89.72,89.62,89.66,25971.0,85.0866,85.153,85.0581,85.0961,25971.0
2022-08-03 11:50:00,89.67,89.73,89.57,89.73,39175.0,85.1056,85.1625,85.0107,85.1625,39175.0
2022-08-03 12:00:00,89.7,89.76,89.66,89.68,24045.0,85.134,85.191,85.0961,85.1151,24045.0
2022-08-03 12:10:00,89.68,89.71,89.61,89.69,27878.0,85.1151,85.1435,85.0486,85.1245,27878.0
2022-08-03 12:20:00,89.69,89.78,89.68,89.73,56440.0,85.1245,85.21,85.1151,85.1625,56440.0
2022-08-03 12:30:00,89.73,89.88,89.71,89.83,29158.0,85.1625,85.3049,85.1435,85.2574,29158.0
2022-08-03 12:40:00,89.83,89.95,89.81,89.95,130364.0,85.2574,85.3713,85.2384,85.3713,130364.0
2022-08-03 12:50:00,89.95,89.95,89.89,89.9,17927.0,85.3713,85.3713,85.3144,85.3239,17927.0
2022-08-03 13:00:00,89.9,89.98,89.9,89.95,36191.0,85.3239,85.3998,85.3239,85.3713,36191.0
2022-08-03 13:10:00,89.95,89.96,89.89,89.89,18869.0,85.3713,85.3808,85.3144,85.3144,18869.0
2022-08-03 13:20:00,89.88,89.96,89.84,89.95,16627.0,85.3049,85.3808,85.2669,85.3713,16627.0
2022-08-03 13:30:00,89.95,89.98,89.89,89.91,15000.0,85.3713,85.3998,85.3144,85.3333,15000.0
2022-08-03 13:40:00,89.91,89.94,89.87,89.94,27159.0,85.3333,85.3618,85.2954,85.3618,27159.0
2022-08-03 13:50:00,89.95,89.98,89.91,89.95,53755.0,85.3713,85.3998,85.3333,85.3713,53755.0
2022-08-03 14:00:00,89.95,89.99,89.89,89.97,21945.0,85.3713,85.4093,85.3144,85.3903,21945.0
2022-08-03 14:10:00,89.97,90.05,89.94,90.05,84087.0,85.3903,85.4662,85.3618,85.4662,84087.0
2022-08-03 14:20:00,90.05,90.07,90.0,90.01,14447.0,85.4662,85.4852,85.4188,85.4283,14447.0
2022-08-03 14:30:00,90.02,90.05,89.97,89.98,21139.0,85.4377,85.4662,85.3903,85.3998,21139.0
2022-08-03 14:40:00,89.95,89.99,89.88,89.97,25438.0,85.3713,85.4093,85.3049,85.3903,25438.0
2022-08-03 14:50:00,89.97,90.02,89.94,89.97,44520.0,85.3903,85.4377,85.3618,85.3903,44520.0
2022-08-03 15:00:00,90.0,90.06,89.95,90.01,48557.0,85.4188,85.4757,85.3713,85.4283,48557.0
2022-08-03 15:10:00,89.98,90.02,89.94,90.01,41424.0,85.3998,85.4377,85.3618,85.4283,41424.0
2022-08-03 15:20:00,90.0,90.03,89.97,90.0,32812.0,85.4188,85.4472,85.3903,85.4188,32812.0
2022-08-03 15:30:00,90.0,90.07,89.98,90.04,23086.0,85.4188,85.4852,85.3998,85.4567,23086.0
2022-08-03 15:40:00,90.05,90.14,90.03,90.05,50976.0,85.4662,85.5516,85.4472,85.4662,50976.0
2022-08-03 15:50:00,90.06,90.14,89.9,89.92,106083.0,85.4757,85.5516,85.3239,85.3428,106083.0
2022-08-04 09:30:00,89.98,90.09,89.9,89.91,110311.0,85.3998,85.5042,85.3239,85.3333,110311.0
2022-08-04 09:40:00,89.9,90.23,89.9,90.17,56953.0,85.3239,85.6371,85.3239,85.5801,56953.0
2022-08-04 09:50:00,90.13,90.18,90.0,90.12,32146.0,85.5421,85.5896,85.4188,85.5327,32146.0
2022-08-04 10:00:00,90.13,90.23,90.08,90.14,35470.0,85.5421,85.6371,85.4947,85.5516,35470.0
2022-08-04 10:10:00,90.16,90.18,89.9,89.98,26738.0,85.5706,85.5896,85.3239,85.3998,26738.0
2022-08-04 10:20:00,89.95,90.02,89.9,89.93,35500.0,85.3713,85.4377,85.3239,85.3523,35500.0
2022-08-04 10:30:00,89.94,89.98,89.74,89.75,25056.0,85.3618,85.3998,85.172,85.1815,25056.0
2022-08-04 10:40:00,89.76,89.95,89.74,89.92,109514.0,85.191,85.3713,85.172,85.3428,109514.0
2022-08-04 10:50:00,89.91,90.05,89.9,90.02,12732.0,85.3333,85.4662,85.3239,85.4377,12732.0
2022-08-04 11:00:00,90.05,90.08,89.97,90.0,21099.0,85.4662,85.4947,85.3903,85.4188,21099.0
2022-08-04 11:10:00,90.02,90.03,89.85,89.97,37949.0,85.4377,85.4472,85.2764,85.3903,37949.0
2022-08-04 11:20:00,89.99,90.08,89.89,89.96,36840.0,85.4093,85.4947,85.3144,85.3808,36840.0
2022-08-04 11:30:00,89.96,90.03,89.83,89.83,35809.0,85.3808,85.4472,85.2574,85.2574,35809.0
2022-08-04 11:40:00,89.83,90.05,89.83,90.03,50609.0,85.2574,85.4662,85.2574,85.4472,50609.0
2022-08-04 11:50:00,90.03,90.14,90.02,90.12,21137.0,85.4472,85.5516,85.4377,85.5327,21137.0
2022-08-04 12:00:00,90.12,90.15,90.06,90.12,23223.0,85.5327,85.5611,85.4757,85.5327,23223.0
2022-08-04 12:10:00,90.11,90.2,90.09,90.14,34460.0,85.5232,85.6086,85.5042,85.5516,34460.0
2022-08-04 12:20:00,90.13,90.21,90.12,90.2,26664.0,85.5421,85.6181,85.5327,85.6086,26664.0
2022-08-04 12:30:00,90.2,90.2,90.11,90.13,19375.0,85.6086,85.6086,85.5232,85.5421,19375.0
2022-08-04 12:40:00,90.14,90.15,89.91,89.91,115247.0,85.5516,85.5611,85.3333,85.3333,115247.0
2022-08-04 12:50:00,89.91,89.99,89.91,89.95,45007.0,85.3333,85.4093,85.3333,85.3713,45007.0
2022-08-04 13:00:00,89.95,90.03,89.93,90.02,44219.0,85.3713,85.4472,85.3523,85.4377,44219.0
2022-08-04 13:10:00,90.01,90.1,89.99,90.07,25829.0,85.4283,85.5137,85.4093,85.4852,25829.0
2022-08-04 13:20:00,90.08,90.17,90.01,90.15,43788.0,85.4947,85.5801,85.4283,85.5611,43788.0
2022-08-04 13:30:00,90.14,90.22,90.11,90.18,22045.0,85.5516,85.6276,85.5232,85.5896,22045.0
2022-08-04 13:40:00,90.18,90.21,90.11,90.21,43284.0,85.5896,85.6181,85.5232,85.6181,43284.0
2022-08-04 13:50:00,90.2,90.21,90.09,90.14,24159.0,85.6086,85.6181,85.5042,85.5516,24159.0
2022-08-04 14:00:00,90.14,90.18,90.09,90.09,25774.0,85.5516,85.5896,85.5042,85.5042,25774.0
2022-08-04 14:10:00,90.09,90.12,90.03,90.12,40479.0,85.5042,85.5327,85.4472,85.5327,40479.0
2022-08-04 14:20:00,90.11,90.16,90.08,90.15,20208.0,85.5232,85.5706,85.4947,85.5611,20208.0
2022-08-04 14:30:00,90.16,90.18,90.06,90.1,42821.0,85.5706,85.5896,85.4757,85.5137,42821.0
2022-08-04 14:40:00,90.1,90.15,90.03,90.14,28143.0,85.5137,85.5611,85.4472,85.5516,28143.0
2022-08-04 14:50:00,90.14,90.21,90.13,90.16,54519.0,85.5516,85.6181,85.5421,85.5706,54519.0
2022-08-04 15:00:00,90.15,90.19,90.13,90.18,27815.0,85.5611,85.5991,85.5421,85.5896,27815.0
2022-08-04 15:10:00,90.19,90.29,90.18,90.28,47257.0,85.5991,85.694,85.5896,85.6845,47257.0
2022-08-04 15:20:00,90.27,90.28,90.16,90.21,37771.0,85.675,85.6845,85.5706,85.6181,37771.0
2022-08-04 15:30:00,90.21,90.22,90.1,90.1,34065.0,85.6181,85.6276,85.5137,85.5137,34065.0
2022-08-04 15:40:00,90.09,90.11,90.01,90.05,49679.0,85.5042,85.5232,85.4283,85.4662,49679.0
2022-08-04 15:50:00,90.05,90.12,90.04,90.09,82884.0,85.4662,85.5327,85.4567,85.5042,82884.0
2022-08-05 09:30:00,89.1,89.45,89.03,89.43,225246.0,84.5646,84.8968,84.4981,84.8778,225246.0
2022-08-05 09:40:00,89.47,89.47,89.34,89.44,25815.0,84.9157,84.9157,84.7924,84.8873,25815.0
2022-08-05 09:50:00,89.46,89.58,89.46,89.58,4438.0,84.9063,85.0201,84.9063,85.0201,4438.0
2022-08-05 10:00:00,89.54,89.8,89.51,89.8,20570.0,84.9822,85.2289,84.9537,85.2289,20570.0
2022-08-05 10:10:00,89.81,89.99,89.76,89.92,10617.0,85.2384,85.4093,85.191,85.3428,10617.0
2022-08-05 10:20:00,89.92,89.97,89.83,89.86,56938.0,85.3428,85.3903,85.2574,85.2859,56938.0
2022-08-05 10:30:00,89.87,89.87,89.74,89.87,27600.0,85.2954,85.2954,85.172,85.2954,27600.0
2022-08-05 10:40:00,89.87,89.88,89.8,89.85,11447.0,85.2954,85.3049,85.2289,85.2764,11447.0
2022-08-05 10:50:00,89.81,89.83,89.7,89.8,17385.0,85.2384,85.2574,85.134,85.2289,17385.0
2022-08-05 11:00:00,89.74,89.74,89.61,89.68,68758.0,85.172,85.172,85.0486,85.1151,68758.0
2022-08-05 11:10:00,89.69,89.69,89.52,89.52,12029.0,85.1245,85.1245,84.9632,84.9632,12029.0
2022-08-05 11:20:00,89.55,89.55,89.2,89.21,6760.0,84.9917,84.9917,84.6595,84.669,6760.0
2022-08-05 11:30:00,89.2,89.38,89.19,89.35,9177.0,84.6595,84.8303,84.65,84.8019,9177.0
2022-08-05 11:40:00,89.36,89.36,89.28,89.29,9370.0,84.8113,84.8113,84.7354,84.7449,9370.0
2022-08-05 11:50:00,89.29,89.39,89.29,89.32,10448.0,84.7449,84.8398,84.7449,84.7734,10448.0
2022-08-05 12:00:00,89.34,89.52,89.33,89.42,25628.0,84.7924,84.9632,84.7829,84.8683,25628.0
2022-08-05 12:10:00,89.42,89.55,89.42,89.53,63592.0,84.8683,84.9917,84.8683,84.9727,63592.0
2022-08-05 12:20:00,89.54,89.54,89.46,89.53,12757.0,84.9822,84.9822,84.9063,84.9727,12757.0
2022-08-05 12:30:00,89.49,89.5,89.41,89.47,8094.0,84.9347,84.9442,84.8588,84.9157,8094.0
2022-08-05 12:40:00,89.44,89.67,89.44,89.65,13558.0,84.8873,85.1056,84.8873,85.0866,13558.0
2022-08-05 12:50:00,89.67,89.71,89.63,89.69,33890.0,85.1056,85.1435,85.0676,85.1245,33890.0
2022-08-05 13:00:00,89.69,89.79,89.64,89.76,18426.0,85.1245,85.2195,85.0771,85.191,18426.0
2022-08-05 13:10:00,89.76,89.86,89.75,89.78,16368.0,85.191,85.2859,85.1815,85.21,16368.0
2022-08-05 13:20:00,89.76,89.83,89.72,89.74,12934.0,85.191,85.2574,85.153,85.172,12934.0
2022-08-05 13:30:00,89.75,89.85,89.74,89.83,11580.0,85.1815,85.2764,85.172,85.2574,11580.0
2022-08-05 13:40:00,89.83,89.84,89.73,89.75,25799.0,85.2574,85.2669,85.1625,85.1815,25799.0
2022-08-05 13:50:00,89.75,89.75,89.65,89.7,16752.0,85.1815,85.1815,85.0866,85.134,16752.0
2022-08-05 14:00:00,89.66,89.7,89.62,89.63,13447.0,85.0961,85.134,85.0581,85.0676,13447.0
2022-08-05 14:10:00,89.64,89.68,89.58,89.68,14257.0,85.0771,85.1151,85.0201,85.1151,14257.0
2022-08-05 14:20:00,89.67,89.69,89.56,89.57,13843.0,85.1056,85.1245,85.0012,85.0107,13843.0
2022-08-05 14:30:00,89.5,89.62,89.49,89.59,14293.0,84.9442,85.0581,84.9347,85.0296,14293.0
2022-08-05 14:40:00,89.59,89.63,89.55,89.6,15281.0,85.0296,85.0676,84.9917,85.0391,15281.0
2022-08-05 14:50:00,89.59,89.63,89.5,89.58,9949.0,85.0296,85.0676,84.9442,85.0201,9949.0
2022-08-05 15:00:00,89.59,89.65,89.56,89.64,15329.0,85.0296,85.0866,85.0012,85.0771,15329.0
2022-08-05 15:10:00,89.63,89.71,89.63,89.64,71751.0,85.0676,85.1435,85.0676,85.0771,71751.0
2022-08-05 15:20:00,89.67,89.71,89.61,89.7,16832.0,85.1056,85.1435,85.0486,85.134,16832.0
2022-08-05 15:30:00,89.7,89.75,89.68,89.7,50231.0,85.134,85.1815,85.1151,85.134,50231.0
2022-08-05 15:40:00,89.7,89.86,89.69,89.83,24516.0,85.134,85.2859,85.1245,85.2574,24516.0
2022-08-05 15:50:00,89.85,89.9,89.8,89.83,64727.0,85.2764,85.3239,85.2289,85.2574,64727.0
2022-08-08 09:30:00,90.23,90.57,90.23,90.55,258587.0,85.6371,85.9598,85.6371,85.9408,258587.0
2022-08-08 09:40:00,90.56,90.72,90.51,90.72,104334.0,85.9503,86.1021,85.9028,86.1021,104334.0
2022-08-08 09:50:00,90.71,90.79,90.66,90.72,120462.0,86.0926,86.1686,86.0452,86.1021,120462.0
2022-08-08 10:00:00,90.75,90.8,90.65,90.72,246809.0,86.1306,86.178,86.0357,86.1021,246809.0
2022-08-08 10:10:00,90.7,90.75,90.64,90.64,89720.0,86.0831,86.1306,86.0262,86.0262,89720.0
2022-08-08 10:20:00,90.67,90.69,90.56,90.61,153434.0,86.0547,86.0736,85.9503,85.9977,153434.0
2022-08-08 10:30:00,90.65,90.69,90.58,90.68,13780.0,86.0357,86.0736,85.9692,86.0642,13780.0
2022-08-08 10:40:00,90.67,90.73,90.54,90.55,40442.0,86.0547,86.1116,85.9313,85.9408,40442.0
2022-08-08 10:50:00,90.55,90.64,90.54,90.59,44464.0,85.9408,86.0262,85.9313,85.9787,44464.0
2022-08-08 11:00:00,90.59,90.69,90.59,90.63,48118.0,85.9787,86.0736,85.9787,86.0167,48118.0
2022-08-08 11:10:00,90.62,90.62,90.44,90.46,61621.0,86.0072,86.0072,85.8364,85.8554,61621.0
2022-08-08 11:20:00,90.45,90.51,90.42,90.43,37159.0,85.8459,85.9028,85.8174,85.8269,37159.0
2022-08-08 11:30:00,90.44,90.5,90.19,90.22,78505.0,85.8364,85.8933,85.5991,85.6276,78505.0
2022-08-08 11:40:00,90.22,90.24,90.04,90.12,43633.0,85.6276,85.6465,85.4567,85.5327,43633.0
2022-08-08 11:50:00,90.12,90.28,90.12,90.26,22445.0,85.5327,85.6845,85.5327,85.6655,22445.0
2022-08-08 12:00:00,90.27,90.29,90.06,90.07,44090.0,85.675,85.694,85.4757,85.4852,44090.0
2022-08-08 12:10:00,90.09,90.13,89.84,89.89,19854.0,85.5042,85.5421,85.2669,85.3144,19854.0
2022-08-08 12:20:00,89.88,90.02,89.87,89.89,22239.0,85.3049,85.4377,85.2954,85.3144,22239.0
2022-08-08 12:30:00,89.92,89.94,89.81,89.9,16835.0,85.3428,85.3618,85.2384,85.3239,16835.0
2022-08-08 12:40:00,89.9,90.01,89.88,89.99,26133.0,85.3239,85.4283,85.3049,85.4093,26133.0
2022-08-08 12:50:00,90.02,90.06,89.95,90.01,39611.0,85.4377,85.4757,85.3713,85.4283,39611.0
2022-08-08 13:00:00,89.97,90.04,89.93,90.02,21639.0,85.3903,85.4567,85.3523,85.4377,21639.0
2022-08-08 13:10:00,90.02,90.15,90.0,90.13,14134.0,85.4377,85.5611,85.4188,85.5421,14134.0
2022-08-08 13:20:00,90.12,90.12,89.94,89.95,19258.0,85.5327,85.5327,85.3618,85.3713,19258.0
2022-08-08 13:30:00,89.95,90.01,89.92,89.95,15114.0,85.3713,85.4283,85.3428,85.3713,15114.0
2022-08-08 13:40:00,89.94,90.05,89.93,90.0,48010.0,85.3618,85.4662,85.3523,85.4188,48010.0
2022-08-08 13:50:00,90.0,90.11,89.97,90.09,15217.0,85.4188,85.5232,85.3903,85.5042,15217.0
2022-08-08 14:00:00,90.06,90.06,89.82,89.98,26772.0,85.4757,85.4757,85.2479,85.3998,26772.0
2022-08-08 14:10:00,89.97,89.97,89.82,89.88,121625.0,85.3903,85.3903,85.2479,85.3049,121625.0
2022-08-08 14:20:00,89.89,89.91,89.82,89.87,34411.0,85.3144,85.3333,85.2479,85.2954,34411.0
2022-08-08 14:30:00,89.87,89.91,89.8,89.83,49061.0,85.2954,85.3333,85.2289,85.2574,49061.0
2022-08-08 14:40:00,89.82,89.86,89.75,89.79,85832.0,85.2479,85.2859,85.1815,85.2195,85832.0
2022-08-08 14:50:00,89.79,89.83,89.68,89.8,17542.0,85.2195,85.2574,85.1151,85.2289,17542.0
2022-08-08 15:00:00,89.81,89.86,89.8,89.84,14218.0,85.2384,85.2859,85.2289,85.2669,14218.0
2022-08-08 15:10:00,89.84,89.85,89.72,89.79,18470.0,85.2669,85.2764,85.153,85.2195,18470.0
2022-08-08 15:20:00,89.79,89.9,89.78,89.85,35652.0,85.2195,85.3239,85.21,85.2764,35652.0
2022-08-08 15:30:00,89.84,89.91,89.78,89.89,43588.0,85.2669,85.3333,85.21,85.3144,43588.0
2022-08-08 15:40:00,89.89,89.95,89.89,89.9,37931.0,85.3144,85.3713,85.3144,85.3239,37931.0
2022-08-08 15:50:00,89.89,89.93,89.85,89.89,83994.0,85.3144,85.3523,85.2764,85.3144,83994.0
2022-08-09 09:30:00,89.8,89.85,89.63,89.75,97096.0,85.2289,85.2764,85.0676,85.1815,97096.0
2022-08-09 09:40:00,89.75,89.89,89.71,89.73,45315.0,85.1815,85.3144,85.1435,85.1625,45315.0
2022-08-09 09:50:00,89.74,89.8,89.53,89.59,31368.0,85.172,85.2289,84.9727,85.0296,31368.0
2022-08-09 10:00:00,89.59,89.59,89.49,89.49,22455.0,85.0296,85.0296,84.9347,84.9347,22455.0
2022-08-09 10:10:00,89.49,89.63,89.47,89.6,21758.0,84.9347,85.0676,84.9157,85.0391,21758.0
2022-08-09 10:20:00,89.6,89.65,89.5,89.62,29423.0,85.0391,85.0866,84.9442,85.0581,29423.0
2022-08-09 10:30:00,89.63,89.68,89.57,89.64,31225.0,85.0676,85.1151,85.0107,85.0771,31225.0
2022-08-09 10:40:00,89.63,89.68,89.57,89.64,27903.0,85.0676,85.1151,85.0107,85.0771,27903.0
2022-08-09 10:50:00,89.65,89.69,89.51,89.54,86848.0,85.0866,85.1245,84.9537,84.9822,86848.0
2022-08-09 11:00:00,89.53,89.54,89.36,89.45,72738.0,84.9727,84.9822,84.8113,84.8968,72738.0
2022-08-09 11:10:00,89.44,89.71,89.42,89.65,89366.0,84.8873,85.1435,84.8683,85.0866,89366.0
2022-08-09 11:20:00,89.66,89.71,89.61,89.62,69491.0,85.0961,85.1435,85.0486,85.0581,69491.0
2022-08-09 11:30:00,89.62,89.64,89.52,89.56,59580.0,85.0581,85.0771,84.9632,85.0012,59580.0
2022-08-09 11:40:00,89.56,89.63,89.55,89.59,60228.0,85.0012,85.0676,84.9917,85.0296,60228.0
2022-08-09 11:50:00,89.59,89.61,89.49,89.52,75599.0,85.0296,85.0486,84.9347,84.9632,75599.0
2022-08-09 12:00:00,89.52,89.55,89.45,89.5,60925.0,84.9632,84.9917,84.8968,84.9442,60925.0
2022-08-09 12:10:00,89.5,89.52,89.43,89.44,58409.0,84.9442,84.9632,84.8778,84.8873,58409.0
2022-08-09 12:20:00,89.44,89.48,89.35,89.37,64869.0,84.8873,84.9252,84.8019,84.8208,64869.0
2022-08-09 12:30:00,89.36,89.41,89.34,89.41,58910.0,84.8113,84.8588,84.7924,84.8588,58910.0
2022-08-09 12:40:00,89.41,89.41,89.32,89.37,67994.0,84.8588,84.8588,84.7734,84.8208,67994.0
2022-08-09 12:50:00,89.37,89.39,89.31,89.39,66196.0,84.8208,84.8398,84.7639,84.8398,66196.0
2022-08-09 13:00:00,89.39,89.45,89.34,89.39,71133.0,84.8398,84.8968,84.7924,84.8398,71133.0
2022-08-09 13:10:00,89.39,89.48,89.35,89.43,58725.0,84.8398,84.9252,84.8019,84.8778,58725.0
2022-08-09 13:20:00,89.43,89.46,89.41,89.45,62611.0,84.8778,84.9063,84.8588,84.8968,62611.0
2022-08-09 13:30:00,89.45,89.46,89.35,89.35,65855.0,84.8968,84.9063,84.8019,84.8019,65855.0
2022-08-09 13:40:00,89.34,89.36,89.27,89.36,58579.0,84.7924,84.8113,84.7259,84.8113,58579.0
2022-08-09 13:50:00,89.36,89.49,89.33,89.46,62425.0,84.8113,84.9347,84.7829,84.9063,62425.0
2022-08-09 14:00:00,89.45,89.51,89.45,89.47,65151.0,84.8968,84.9537,84.8968,84.9157,65151.0
2022-08-09 14:10:00,89.47,89.48,89.31,89.31,68899.0,84.9157,84.9252,84.7639,84.7639,68899.0
2022-08-09 14:20:00,89.31,89.34,89.25,89.27,56534.0,84.7639,84.7924,84.7069,84.7259,56534.0
2022-08-09 14:30:00,89.27,89.33,89.25,89.32,69286.0,84.7259,84.7829,84.7069,84.7734,69286.0
2022-08-09 14:40:00,89.32,89.38,89.29,89.38,53334.0,84.7734,84.8303,84.7449,84.8303,53334.0
2022-08-09 14:50:00,89.37,89.47,89.37,89.41,57969.0,84.8208,84.9157,84.8208,84.8588,57969.0
2022-08-09 15:00:00,89.4,89.44,89.36,89.41,74034.0,84.8493,84.8873,84.8113,84.8588,74034.0
2022-08-09 15:10:00,89.41,89.44,89.36,89.44,80599.0,84.8588,84.8873,84.8113,84.8873,80599.0
2022-08-09 15:20:00,89.44,89.54,89.43,89.5,78249.0,84.8873,84.9822,84.8778,84.9442,78249.0
2022-08-09 15:30:00,89.5,89.52,89.45,89.47,81126.0,84.9442,84.9632,84.8968,84.9157,81126.0
2022-08-09 15:40:00,89.47,89.5,89.36,89.42,70563.0,84.9157,84.9442,84.8113,84.8683,70563.0
2022-08-09 15:50:00,89.42,89.49,89.38,89.46,144460.0,84.8683,84.9347,84.8303,84.9063,144460.0
2022-08-10 09:30:00,91.08,91.08,90.77,90.79,104974.0,86.4438,86.4438,86.1496,86.1686,104974.0
2022-08-10 09:40:00,90.78,91.06,90.75,91.06,72325.0,86.1591,86.4248,86.1306,86.4248,72325.0
2022-08-10 09:50:00,91.07,91.07,90.87,90.97,67509.0,86.4343,86.4343,86.2445,86.3394,67509.0
2022-08-10 10:00:00,90.95,91.09,90.93,91.04,36223.0,86.3204,86.4533,86.3014,86.4058,36223.0
2022-08-10 10:10:00,91.05,91.09,90.85,90.86,30993.0,86.4153,86.4533,86.2255,86.235,30993.0
2022-08-10 10:20:00,90.84,90.97,90.74,90.95,60388.0,86.216,86.3394,86.1211,86.3204,60388.0
2022-08-10 10:30:00,90.98,91.11,90.94,91.06,27605.0,86.3489,86.4723,86.3109,86.4248,27605.0
2022-08-10 10:40:00,91.07,91.17,91.07,91.1,147614.0,86.4343,86.5292,86.4343,86.4628,147614.0
2022-08-10 10:50:00,91.11,91.2,91.11,91.19,163177.0,86.4723,86.5577,86.4723,86.5482,163177.0
2022-08-10 11:00:00,91.19,91.41,91.19,91.34,226303.0,86.5482,86.757,86.5482,86.6906,226303.0
2022-08-10 11:10:00,91.35,91.35,91.2,91.23,338428.0,86.7,86.7,86.5577,86.5862,338428.0
2022-08-10 11:20:00,91.24,91.35,91.24,91.32,242138.0,86.5956,86.7,86.5956,86.6716,242138.0
2022-08-10 11:30:00,91.32,91.37,91.2,91.21,244527.0,86.6716,86.719,86.5577,86.5672,244527.0
2022-08-10 11:40:00,91.22,91.31,91.21,91.29,212998.0,86.5767,86.6621,86.5672,86.6431,212998.0
2022-08-10 11:50:00,91.3,91.34,91.25,91.32,218120.0,86.6526,86.6906,86.6051,86.6716,218120.0
2022-08-10 12:00:00,91.33,91.36,91.28,91.31,222645.0,86.6811,86.7095,86.6336,86.6621,222645.0
2022-08-10 12:10:00,91.31,91.33,91.16,91.17,233021.0,86.6621,86.6811,86.5197,86.5292,233021.0
2022-08-10 12:20:00,91.17,91.22,91.11,91.21,197265.0,86.5292,86.5767,86.4723,86.5672,197265.0
2022-08-10 12:30:00,91.22,91.27,91.21,91.26,166574.0,86.5767,86.6241,86.5672,86.6146,166574.0
2022-08-10 12:40:00,91.27,91.28,91.2,91.22,201489.0,86.6241,86.6336,86.5577,86.5767,201489.0
2022-08-10 12:50:00,91.22,91.27,91.19,91.26,198298.0,86.5767,86.6241,86.5482,86.6146,198298.0
2022-08-10 13:00:00,91.26,91.29,91.2,91.28,211418.0,86.6146,86.6431,86.5577,86.6336,211418.0
2022-08-10 13:10:00,91.29,91.33,91.29,91.33,214963.0,86.6431,86.6811,86.6431,86.6811,214963.0
2022-08-10 13:20:00,91.33,91.35,91.26,91.26,237799.0,86.6811,86.7,86.6146,86.6146,237799.0
2022-08-10 13:30:00,91.27,91.3,91.21,91.3,234952.0,86.6241,86.6526,86.5672,86.6526,234952.0
2022-08-10 13:40:00,91.3,91.38,91.28,91.38,226185.0,86.6526,86.7285,86.6336,86.7285,226185.0
2022-08-10 13:50:00,91.38,91.4,91.29,91.31,242748.0,86.7285,86.7475,86.6431,86.6621,242748.0
2022-08-10 14:00:00,91.31,91.35,91.27,91.29,300303.0,86.6621,86.7,86.6241,86.6431,300303.0
2022-08-10 14:10:00,91.29,91.31,91.23,91.23,232555.0,86.6431,86.6621,86.5862,86.5862,232555.0
2022-08-10 14:20:00,91.23,91.27,91.21,91.22,266518.0,86.5862,86.6241,86.5672,86.5767,266518.0
2022-08-10 14:30:00,91.22,91.25,91.16,91.23,265394.0,86.5767,86.6051,86.5197,86.5862,265394.0
2022-08-10 14:40:00,91.24,91.26,91.14,91.15,299279.0,86.5956,86.6146,86.5007,86.5102,299279.0
2022-08-10 14:50:00,91.15,91.18,91.1,91.11,256385.0,86.5102,86.5387,86.4628,86.4723,256385.0
2022-08-10 15:00:00,91.11,91.16,91.07,91.11,276743.0,86.4723,86.5197,86.4343,86.4723,276743.0
2022-08-10 15:10:00,91.11,91.18,91.1,91.18,347797.0,86.4723,86.5387,86.4628,86.5387,347797.0
2022-08-10 15:20:00,91.18,91.26,91.17,91.25,295291.0,86.5387,86.6146,86.5292,86.6051,295291.0
2022-08-10 15:30:00,91.24,91.35,91.21,91.34,356054.0,86.5956,86.7,86.5672,86.6906,356054.0
2022-08-10 15:40:00,91.34,91.39,91.28,91.33,1612695.0,86.6906,86.738,86.6336,86.6811,1612695.0
2022-08-10 15:50:00,91.34,91.38,91.29,91.36,967124.0,86.6906,86.7285,86.6431,86.7095,967124.0
2022-08-11 09:30:00,91.93,92.01,91.83,91.93,95701.0,87.2505,87.3265,87.1556,87.2505,95701.0
2022-08-11 09:40:00,91.94,92.13,91.93,92.09,54031.0,87.26,87.4403,87.2505,87.4024,54031.0
2022-08-11 09:50:00,92.09,92.17,92.08,92.15,28006.0,87.4024,87.4783,87.3929,87.4593,28006.0
2022-08-11 10:00:00,92.15,92.29,92.13,92.25,43713.0,87.4593,87.5922,87.4403,87.5542,43713.0
2022-08-11 10:10:00,92.25,92.42,92.24,92.41,59346.0,87.5542,87.7156,87.5447,87.7061,59346.0
2022-08-11 10:20:00,92.4,92.4,92.22,92.23,29015.0,87.6966,87.6966,87.5258,87.5353,29015.0
2022-08-11 10:30:00,92.23,92.38,92.22,92.26,43856.0,87.5353,87.6776,87.5258,87.5637,43856.0
2022-08-11 10:40:00,92.26,92.26,92.06,92.1,53679.0,87.5637,87.5637,87.3739,87.4119,53679.0
2022-08-11 10:50:00,92.09,92.17,92.09,92.12,31809.0,87.4024,87.4783,87.4024,87.4309,31809.0
2022-08-11 11:00:00,92.13,92.13,91.79,91.81,66902.0,87.4403,87.4403,87.1176,87.1366,66902.0
2022-08-11 11:10:00,91.82,91.89,91.68,91.69,53779.0,87.1461,87.2126,87.0132,87.0227,53779.0
2022-08-11 11:20:00,91.68,91.84,91.68,91.83,37854.0,87.0132,87.1651,87.0132,87.1556,37854.0
2022-08-11 11:30:00,91.82,91.89,91.76,91.81,33883.0,87.1461,87.2126,87.0892,87.1366,33883.0
2022-08-11 11:40:00,91.81,91.87,91.71,91.74,26476.0,87.1366,87.1936,87.0417,87.0702,26476.0
2022-08-11 11:50:00,91.73,91.76,91.63,91.72,31008.0,87.0607,87.0892,86.9658,87.0512,31008.0
2022-08-11 12:00:00,91.73,91.78,91.67,91.68,38342.0,87.0607,87.1082,87.0038,87.0132,38342.0
2022-08-11 12:10:00,91.69,91.76,91.63,91.73,54181.0,87.0227,87.0892,86.9658,87.0607,54181.0
2022-08-11 12:20:00,91.73,91.79,91.66,91.79,25030.0,87.0607,87.1176,86.9943,87.1176,25030.0
2022-08-11 12:30:00,91.8,91.88,91.8,91.83,19816.0,87.1271,87.2031,87.1271,87.1556,19816.0
2022-08-11 12:40:00,91.83,91.83,91.76,91.81,37866.0,87.1556,87.1556,87.0892,87.1366,37866.0
2022-08-11 12:50:00,91.8,91.87,91.8,91.85,33796.0,87.1271,87.1936,87.1271,87.1746,33796.0
2022-08-11 13:00:00,91.86,91.87,91.76,91.78,47715.0,87.1841,87.1936,87.0892,87.1082,47715.0
2022-08-11 13:10:00,91.79,91.95,91.79,91.94,32697.0,87.1176,87.2695,87.1176,87.26,32697.0
2022-08-11 13:20:00,91.93,91.98,91.85,91.87,42066.0,87.2505,87.298,87.1746,87.1936,42066.0
2022-08-11 13:30:00,91.87,91.88,91.78,91.83,29857.0,87.1936,87.2031,87.1082,87.1556,29857.0
2022-08-11 13:40:00,91.83,91.89,91.76,91.77,93482.0,87.1556,87.2126,87.0892,87.0987,93482.0
2022-08-11 13:50:00,91.77,91.81,91.71,91.74,31051.0,87.0987,87.1366,87.0417,87.0702,31051.0
2022-08-11 14:00:00,91.74,91.74,91.59,91.61,46195.0,87.0702,87.0702,86.9278,86.9468,46195.0
2022-08-11 14:10:00,91.61,91.63,91.52,91.63,57859.0,86.9468,86.9658,86.8614,86.9658,57859.0
2022-08-11 14:20:00,91.61,91.63,91.55,91.59,29216.0,86.9468,86.9658,86.8899,86.9278,29216.0
2022-08-11 14:30:00,91.59,91.61,91.48,91.48,97599.0,86.9278,86.9468,86.8234,86.8234,97599.0
2022-08-11 14:40:00,91.48,91.5,91.42,91.43,49044.0,86.8234,86.8424,86.7665,86.776,49044.0
2022-08-11 14:50:00,91.43,91.43,91.29,91.4,79418.0,86.776,86.776,86.6431,86.7475,79418.0
2022-08-11 15:00:00,91.4,91.42,91.29,91.35,35776.0,86.7475,86.7665,86.6431,86.7,35776.0
2022-08-11 15:10:00,91.35,91.38,91.23,91.37,35337.0,86.7,86.7285,86.5862,86.719,35337.0
2022-08-11 15:20:00,91.36,91.39,91.31,91.38,32713.0,86.7095,86.738,86.6621,86.7285,32713.0
2022-08-11 15:30:00,91.38,91.44,91.3,91.31,53636.0,86.7285,86.7855,86.6526,86.6621,53636.0
2022-08-11 15:40:00,91.31,91.35,91.23,91.28,85877.0,86.6621,86.7,86.5862,86.6336,85877.0
2022-08-11 15:50:00,91.28,91.39,91.24,91.39,208640.0,86.6336,86.738,86.5956,86.738,208640.0
2022-08-12 09:30:00,91.76,91.76,91.6,91.71,29742.0,87.0892,87.0892,86.9373,87.0417,29742.0
2022-08-12 09:40:00,91.79,91.86,91.68,91.7,11755.0,87.1176,87.1841,87.0132,87.0322,11755.0
2022-08-12 09:50:00,91.68,91.83,91.68,91.82,12013.0,87.0132,87.1556,87.0132,87.1461,12013.0
2022-08-12 10:00:00,91.79,91.8,91.5,91.68,47312.0,87.1176,87.1271,86.8424,87.0132,47312.0
2022-08-12 10:10:00,91.71,91.84,91.68,91.83,7861.0,87.0417,87.1651,87.0132,87.1556,7861.0
2022-08-12 10:20:00,91.82,91.82,91.69,91.72,17577.0,87.1461,87.1461,87.0227,87.0512,17577.0
2022-08-12 10:30:00,91.73,91.83,91.67,91.68,11988.0,87.0607,87.1556,87.0038,87.0132,11988.0
2022-08-12 10:40:00,91.68,91.7,91.62,91.64,11271.0,87.0132,87.0322,86.9563,86.9753,11271.0
2022-08-12 10:50:00,91.66,91.74,91.66,91.73,2853.0,86.9943,87.0702,86.9943,87.0607,2853.0
2022-08-12 11:00:00,91.73,91.87,91.72,91.78,13355.0,87.0607,87.1936,87.0512,87.1082,13355.0
2022-08-12 11:10:00,91.84,91.94,91.81,91.94,18777.0,87.1651,87.26,87.1366,87.26,18777.0
2022-08-12 11:20:00,91.96,91.97,91.92,91.95,10160.0,87.279,87.2885,87.241,87.2695,10160.0
2022-08-12 11:30:00,91.92,91.99,91.91,91.95,6480.0,87.241,87.3075,87.2315,87.2695,6480.0
2022-08-12 11:40:00,91.94,91.98,91.9,91.96,10488.0,87.26,87.298,87.2221,87.279,10488.0
2022-08-12 11:50:00,91.95,91.98,91.91,91.93,23302.0,87.2695,87.298,87.2315,87.2505,23302.0
2022-08-12 12:00:00,91.93,92.03,91.93,92.03,3974.0,87.2505,87.3454,87.2505,87.3454,3974.0
2022-08-12 12:10:00,92.03,92.06,92.02,92.05,9082.0,87.3454,87.3739,87.3359,87.3644,9082.0
2022-08-12 12:20:00,92.04,92.09,92.04,92.07,9473.0,87.3549,87.4024,87.3549,87.3834,9473.0
2022-08-12 12:30:00,92.08,92.1,92.06,92.08,9264.0,87.3929,87.4119,87.3739,87.3929,9264.0
2022-08-12 12:40:00,92.08,92.11,92.06,92.11,7338.0,87.3929,87.4214,87.3739,87.4214,7338.0
2022-08-12 12:50:00,92.1,92.12,92.07,92.08,7713.0,87.4119,87.4309,87.3834,87.3929,7713.0
2022-08-12 13:00:00,92.09,92.16,92.08,92.15,36957.0,87.4024,87.4688,87.3929,87.4593,36957.0
2022-08-12 13:10:00,92.16,92.17,92.13,92.16,5508.0,87.4688,87.4783,87.4403,87.4688,5508.0
2022-08-12 13:20:00,92.17,92.19,92.16,92.18,8970.0,87.4783,87.4973,87.4688,87.4878,8970.0
2022-08-12 13:30:00,92.18,92.2,92.17,92.18,52892.0,87.4878,87.5068,87.4783,87.4878,52892.0
2022-08-12 13:40:00,92.18,92.22,92.18,92.22,12074.0,87.4878,87.5258,87.4878,87.5258,12074.0
2022-08-12 13:50:00,92.22,92.27,92.22,92.24,169090.0,87.5258,87.5732,87.5258,87.5447,169090.0
2022-08-12 14:00:00,92.24,92.26,92.23,92.25,12324.0,87.5447,87.5637,87.5353,87.5542,12324.0
2022-08-12 14:10:00,92.25,92.31,92.25,92.28,6924.0,87.5542,87.6112,87.5542,87.5827,6924.0
2022-08-12 14:20:00,92.29,92.34,92.27,92.34,33836.0,87.5922,87.6397,87.5732,87.6397,33836.0
2022-08-12 14:30:00,92.33,92.43,92.33,92.39,7626.0,87.6302,87.7251,87.6302,87.6871,7626.0
2022-08-12 14:40:00,92.39,92.44,92.39,92.43,17132.0,87.6871,87.7346,87.6871,87.7251,17132.0
2022-08-12 14:50:00,92.43,92.44,92.38,92.42,241964.0,87.7251,87.7346,87.6776,87.7156,241964.0
2022-08-12 15:00:00,92.42,92.47,92.39,92.46,11482.0,87.7156,87.763,87.6871,87.7535,11482.0
2022-08-12 15:10:00,92.47,92.53,92.45,92.52,9459.0,87.763,87.82,87.7441,87.8105,9459.0
2022-08-12 15:20:00,92.52,92.52,92.45,92.51,9496.0,87.8105,87.8105,87.7441,87.801,9496.0
2022-08-12 15:30:00,92.51,92.52,92.48,92.5,24002.0,87.801,87.8105,87.7725,87.7915,24002.0
2022-08-12 15:40:00,92.51,92.57,92.49,92.56,22759.0,87.801,87.8579,87.782,87.8485,22759.0
2022-08-12 15:50:00,92.56,92.66,92.53,92.65,60949.0,87.8485,87.9434,87.82,87.9339,60949.0
2022-08-15 09:30:00,92.05,92.17,92.01,92.15,82323.0,87.3644,87.4783,87.3265,87.4593,82323.0
2022-08-15 09:40:00,92.13,92.19,92.06,92.13,189207.0,87.4403,87.4973,87.3739,87.4403,189207.0
2022-08-15 09:50:00,92.13,92.41,92.12,92.37,87326.0,87.4403,87.7061,87.4309,87.6681,87326.0
2022-08-15 10:00:00,92.34,92.36,92.25,92.27,13110.0,87.6397,87.6586,87.5542,87.5732,13110.0
2022-08-15 10:10:00,92.29,92.3,92.13,92.14,26600.0,87.5922,87.6017,87.4403,87.4498,26600.0
2022-08-15 10:20:00,92.1,92.16,92.07,92.16,13048.0,87.4119,87.4688,87.3834,87.4688,13048.0
2022-08-15 10:30:00,92.14,92.28,92.13,92.22,59539.0,87.4498,87.5827,87.4403,87.5258,59539.0
2022-08-15 10:40:00,92.21,92.3,92.17,92.18,10767.0,87.5163,87.6017,87.4783,87.4878,10767.0
2022-08-15 10:50:00,92.15,92.2,92.12,92.17,3142.0,87.4593,87.5068,87.4309,87.4783,3142.0
2022-08-15 11:00:00,92.14,92.24,92.11,92.15,129795.0,87.4498,87.5447,87.4214,87.4593,129795.0
2022-08-15 11:10:00,92.15,92.17,92.08,92.16,23147.0,87.4593,87.4783,87.3929,87.4688,23147.0
2022-08-15 11:20:00,92.18,92.27,92.15,92.26,14589.0,87.4878,87.5732,87.4593,87.5637,14589.0
2022-08-15 11:30:00,92.29,92.38,92.27,92.38,13887.0,87.5922,87.6776,87.5732,87.6776,13887.0
2022-08-15 11:40:00,92.39,92.55,92.36,92.55,170789.0,87.6871,87.839,87.6586,87.839,170789.0
2022-08-15 11:50:00,92.57,92.61,92.55,92.58,9385.0,87.8579,87.8959,87.839,87.8674,9385.0
2022-08-15 12:00:00,92.56,92.59,92.53,92.54,11338.0,87.8485,87.8769,87.82,87.8295,11338.0
2022-08-15 12:10:00,92.55,92.62,92.55,92.58,12904.0,87.839,87.9054,87.839,87.8674,12904.0
2022-08-15 12:20:00,92.57,92.62,92.54,92.62,20856.0,87.8579,87.9054,87.8295,87.9054,20856.0
2022-08-15 12:30:00,92.61,92.66,92.61,92.62,11621.0,87.8959,87.9434,87.8959,87.9054,11621.0
2022-08-15 12:40:00,92.62,92.65,92.61,92.62,36711.0,87.9054,87.9339,87.8959,87.9054,36711.0
2022-08-15 12:50:00,92.62,92.71,92.62,92.69,31852.0,87.9054,87.9908,87.9054,87.9718,31852.0
2022-08-15 13:00:00,92.69,92.73,92.64,92.72,23164.0,87.9718,88.0098,87.9244,88.0003,23164.0
2022-08-15 13:10:00,92.72,92.73,92.61,92.61,9364.0,88.0003,88.0098,87.8959,87.8959,9364.0
2022-08-15 13:20:00,92.61,92.64,92.57,92.63,188999.0,87.8959,87.9244,87.8579,87.9149,188999.0
2022-08-15 13:30:00,92.62,92.63,92.53,92.53,188029.0,87.9054,87.9149,87.82,87.82,188029.0
2022-08-15 13:40:00,92.54,92.57,92.51,92.56,171335.0,87.8295,87.8579,87.801,87.8485,171335.0
2022-08-15 13:50:00,92.56,92.58,92.54,92.57,112082.0,87.8485,87.8674,87.8295,87.8579,112082.0
2022-08-15 14:00:00,92.57,92.58,92.49,92.49,144639.0,87.8579,87.8674,87.782,87.782,144639.0
2022-08-15 14:10:00,92.49,92.56,92.47,92.56,124927.0,87.782,87.8485,87.763,87.8485,124927.0
2022-08-15 14:20:00,92.55,92.58,92.51,92.56,123494.0,87.839,87.8674,87.801,87.8485,123494.0
2022-08-15 14:30:00,92.56,92.63,92.54,92.63,156112.0,87.8485,87.9149,87.8295,87.9149,156112.0
2022-08-15 14:40:00,92.63,92.63,92.58,92.63,86297.0,87.9149,87.9149,87.8674,87.9149,86297.0
2022-08-15 14:50:00,92.62,92.64,92.59,92.63,109084.0,87.9054,87.9244,87.8769,87.9149,109084.0
2022-08-15 15:00:00,92.63,92.65,92.6,92.6,128828.0,87.9149,87.9339,87.8864,87.8864,128828.0
2022-08-15 15:10:00,92.6,92.69,92.59,92.67,177646.0,87.8864,87.9718,87.8769,87.9529,177646.0
2022-08-15 15:20:00,92.67,92.72,92.67,92.71,284289.0,87.9529,88.0003,87.9529,87.9908,284289.0
2022-08-15 15:30:00,92.71,92.72,92.66,92.69,180824.0,87.9908,88.0003,87.9434,87.9718,180824.0
2022-08-15 15:40:00,92.69,92.7,92.65,92.69,192272.0,87.9718,87.9813,87.9339,87.9718,192272.0
2022-08-15 15:50:00,92.7,92.73,92.59,92.67,536842.0,87.9813,88.0098,87.8769,87.9529,536842.0
2022-08-16 09:30:00,92.27,92.52,92.27,92.45,42397.0,87.5732,87.8105,87.5732,87.7441,42397.0
2022-08-16 09:40:00,92.45,92.47,92.36,92.36,25201.0,87.7441,87.763,87.6586,87.6586,25201.0
2022-08-16 09:50:00,92.34,92.5,92.32,92.47,15218.0,87.6397,87.7915,87.6207,87.763,15218.0
2022-08-16 10:00:00,92.47,92.48,92.29,92.38,35538.0,87.763,87.7725,87.5922,87.6776,35538.0
2022-08-16 10:10:00,92.39,92.48,92.37,92.43,24266.0,87.6871,87.7725,87.6681,87.7251,24266.0
2022-08-16 10:20:00,92.42,92.47,92.35,92.39,16020.0,87.7156,87.763,87.6491,87.6871,16020.0
2022-08-16 10:30:00,92.36,92.36,92.21,92.28,25857.0,87.6586,87.6586,87.5163,87.5827,25857.0
2022-08-16 10:40:00,92.27,92.42,92.26,92.41,12581.0,87.5732,87.7156,87.5637,87.7061,12581.0
2022-08-16 10:50:00,92.42,92.45,92.3,92.34,14967.0,87.7156,87.7441,87.6017,87.6397,14967.0
2022-08-16 11:00:00,92.33,92.42,92.32,92.37,14359.0,87.6302,87.7156,87.6207,87.6681,14359.0
2022-08-16 11:10:00,92.37,92.59,92.37,92.59,15412.0,87.6681,87.8769,87.6681,87.8769,15412.0
2022-08-16 11:20:00,92.61,92.62,92.54,92.61,11740.0,87.8959,87.9054,87.8295,87.8959,11740.0
2022-08-16 11:30:00,92.6,92.69,92.6,92.66,177888.0,87.8864,87.9718,87.8864,87.9434,177888.0
2022-08-16 11:40:00,92.66,92.72,92.63,92.7,20730.0,87.9434,88.0003,87.9149,87.9813,20730.0
2022-08-16 11:50:00,92.7,92.81,92.69,92.79,43614.0,87.9813,88.0857,87.9718,88.0667,43614.0
2022-08-16 12:00:00,92.78,92.79,92.72,92.73,34329.0,88.0573,88.0667,88.0003,88.0098,34329.0
2022-08-16 12:10:00,92.73,92.84,92.73,92.83,41779.0,88.0098,88.1142,88.0098,88.1047,41779.0
2022-08-16 12:20:00,92.83,92.83,92.75,92.76,15452.0,88.1047,88.1047,88.0288,88.0383,15452.0
2022-08-16 12:30:00,92.75,92.79,92.74,92.75,11457.0,88.0288,88.0667,88.0193,88.0288,11457.0
2022-08-16 12:40:00,92.73,92.75,92.69,92.71,13896.0,88.0098,88.0288,87.9718,87.9908,13896.0
2022-08-16 12:50:00,92.71,92.74,92.69,92.72,7108.0,87.9908,88.0193,87.9718,88.0003,7108.0
2022-08-16 13:00:00,92.72,92.8,92.69,92.8,51616.0,88.0003,88.0762,87.9718,88.0762,51616.0
2022-08-16 13:10:00,92.8,92.8,92.76,92.76,196280.0,88.0762,88.0762,88.0383,88.0383,196280.0
2022-08-16 13:20:00,92.76,92.8,92.75,92.77,160293.0,88.0383,88.0762,88.0288,88.0478,160293.0
2022-08-16 13:30:00,92.77,92.88,92.76,92.87,142453.0,88.0478,88.1522,88.0383,88.1427,142453.0
2022-08-16 13:40:00,92.87,92.89,92.85,92.89,113341.0,88.1427,88.1617,88.1237,88.1617,113341.0
2022-08-16 13:50:00,92.89,92.94,92.88,92.92,136176.0,88.1617,88.2091,88.1522,88.1901,136176.0
2022-08-16 14:00:00,92.92,93.02,92.9,93.02,156827.0,88.1901,88.285,88.1711,88.285,156827.0
2022-08-16 14:10:00,93.02,93.06,93.01,93.05,154588.0,88.285,88.323,88.2755,88.3135,154588.0
2022-08-16 14:20:00,93.04,93.06,92.96,92.99,165622.0,88.304,88.323,88.2281,88.2566,165622.0
2022-08-16 14:30:00,92.98,92.99,92.66,92.68,171466.0,88.2471,88.2566,87.9434,87.9623,171466.0
2022-08-16 14:40:00,92.68,92.69,92.4,92.47,163313.0,87.9623,87.9718,87.6966,87.763,163313.0
2022-08-16 14:50:00,92.47,92.61,92.43,92.59,146452.0,87.763,87.8959,87.7251,87.8769,146452.0
2022-08-16 15:00:00,92.58,92.6,92.45,92.56,129266.0,87.8674,87.8864,87.7441,87.8485,129266.0
2022-08-16 15:10:00,92.54,92.61,92.5,92.61,140385.0,87.8295,87.8959,87.7915,87.8959,140385.0
2022-08-16 15:20:00,92.59,92.7,92.56,92.67,158112.0,87.8769,87.9813,87.8485,87.9529,158112.0
2022-08-16 15:30:00,92.67,92.74,92.66,92.7,183288.0,87.9529,88.0193,87.9434,87.9813,183288.0
2022-08-16 15:40:00,92.7,92.83,92.66,92.79,246061.0,87.9813,88.1047,87.9434,88.0667,246061.0
2022-08-16 15:50:00,92.79,92.82,92.68,92.71,571775.0,88.0667,88.0952,87.9623,87.9908,571775.0
2022-08-17 09:30:00,91.9,92.15,91.9,92.01,81486.0,87.2221,87.4593,87.2221,87.3265,81486.0
2022-08-17 09:40:00,92.0,92.0,91.86,91.97,33793.0,87.317,87.317,87.1841,87.2885,33793.0
2022-08-17 09:50:00,91.98,92.1,91.89,92.08,18306.0,87.298,87.4119,87.2126,87.3929,18306.0
2022-08-17 10:00:00,92.05,92.22,91.98,92.08,31511.0,87.3644,87.5258,87.298,87.3929,31511.0
2022-08-17 10:10:00,92.07,92.1,91.9,91.99,51143.0,87.3834,87.4119,87.2221,87.3075,51143.0
2022-08-17 10:20:00,91.99,92.05,91.97,92.01,315054.0,87.3075,87.3644,87.2885,87.3265,315054.0
2022-08-17 10:30:00,92.01,92.04,91.82,91.92,27526.0,87.3265,87.3549,87.1461,87.241,27526.0
2022-08-17 10:40:00,91.91,92.03,91.9,91.95,21929.0,87.2315,87.3454,87.2221,87.2695,21929.0
2022-08-17 10:50:00,91.95,91.96,91.73,91.75,26443.0,87.2695,87.279,87.0607,87.0797,26443.0
2022-08-17 11:00:00,91.77,91.83,91.74,91.77,21630.0,87.0987,87.1556,87.0702,87.0987,21630.0
2022-08-17 11:10:00,91.77,91.83,91.7,91.83,20062.0,87.0987,87.1556,87.0322,87.1556,20062.0
2022-08-17 11:20:00,91.83,91.88,91.8,91.85,31454.0,87.1556,87.2031,87.1271,87.1746,31454.0
2022-08-17 11:30:00,91.86,91.94,91.74,91.76,20172.0,87.1841,87.26,87.0702,87.0892,20172.0
2022-08-17 11:40:00,91.75,91.76,91.59,91.61,12696.0,87.0797,87.0892,86.9278,86.9468,12696.0
2022-08-17 11:50:00,91.62,91.67,91.6,91.63,9591.0,86.9563,87.0038,86.9373,86.9658,9591.0
2022-08-17 12:00:00,91.64,91.79,91.64,91.72,7684.0,86.9753,87.1176,86.9753,87.0512,7684.0
2022-08-17 12:10:00,91.72,91.78,91.68,91.78,13812.0,87.0512,87.1082,87.0132,87.1082,13812.0
2022-08-17 12:20:00,91.77,91.89,91.75,91.89,9248.0,87.0987,87.2126,87.0797,87.2126,9248.0
2022-08-17 12:30:00,91.88,92.01,91.87,91.98,15263.0,87.2031,87.3265,87.1936,87.298,15263.0
2022-08-17 12:40:00,91.95,92.01,91.95,91.98,4372.0,87.2695,87.3265,87.2695,87.298,4372.0
2022-08-17 12:50:00,91.96,91.98,91.93,91.97,6505.0,87.279,87.298,87.2505,87.2885,6505.0
2022-08-17 13:00:00,91.96,92.0,91.87,91.95,123644.0,87.279,87.317,87.1936,87.2695,123644.0
2022-08-17 13:10:00,91.94,92.02,91.92,91.92,16806.0,87.26,87.3359,87.241,87.241,16806.0
2022-08-17 13:20:00,91.95,92.05,91.94,92.04,7655.0,87.2695,87.3644,87.26,87.3549,7655.0
2022-08-17 13:30:00,92.04,92.08,91.96,92.01,41908.0,87.3549,87.3929,87.279,87.3265,41908.0
2022-08-17 13:40:00,92.01,92.05,91.98,92.01,7038.0,87.3265,87.3644,87.298,87.3265,7038.0
2022-08-17 13:50:00,92.01,92.05,91.97,92.0,9547.0,87.3265,87.3644,87.2885,87.317,9547.0
2022-08-17 14:00:00,92.05,92.39,91.97,92.31,59525.0,87.3644,87.6871,87.2885,87.6112,59525.0
2022-08-17 14:10:00,92.32,92.52,92.25,92.38,66470.0,87.6207,87.8105,87.5542,87.6776,66470.0
2022-08-17 14:20:00,92.37,92.41,92.21,92.41,43877.0,87.6681,87.7061,87.5163,87.7061,43877.0
2022-08-17 14:30:00,92.42,92.6,92.37,92.6,12608.0,87.7156,87.8864,87.6681,87.8864,12608.0
2022-08-17 14:40:00,92.6,92.6,92.33,92.37,33784.0,87.8864,87.8864,87.6302,87.6681,33784.0
2022-08-17 14:50:00,92.37,92.39,92.25,92.26,21775.0,87.6681,87.6871,87.5542,87.5637,21775.0
2022-08-17 15:00:00,92.25,92.39,92.23,92.23,22622.0,87.5542,87.6871,87.5353,87.5353,22622.0
2022-08-17 15:10:00,92.25,92.26,91.97,92.04,17361.0,87.5542,87.5637,87.2885,87.3549,17361.0
2022-08-17 15:20:00,92.01,92.16,91.98,92.13,41096.0,87.3265,87.4688,87.298,87.4403,41096.0
2022-08-17 15:30:00,92.12,92.13,92.04,92.09,21818.0,87.4309,87.4403,87.3549,87.4024,21818.0
2022-08-17 15:40:00,92.11,92.15,92.0,92.04,40864.0,87.4214,87.4593,87.317,87.3549,40864.0
2022-08-17 15:50:00,92.02,92.09,91.95,92.03,65881.0,87.3359,87.4024,87.2695,87.3454,65881.0
2022-08-18 09:30:00,92.04,92.04,91.82,91.93,29485.0,87.3549,87.3549,87.1461,87.2505,29485.0
2022-08-18 09:40:00,91.92,91.97,91.79,91.8,17432.0,87.241,87.2885,87.1176,87.1271,17432.0
2022-08-18 09:50:00,91.77,91.87,91.76,91.81,24786.0,87.0987,87.1936,87.0892,87.1366,24786.0
2022-08-18 10:00:00,91.8,91.8,91.68,91.79,57132.0,87.1271,87.1271,87.0132,87.1176,57132.0
2022-08-18 10:10:00,91.78,91.84,91.73,91.83,16151.0,87.1082,87.1651,87.0607,87.1556,16151.0
2022-08-18 10:20:00,91.83,91.89,91.79,91.8,41114.0,87.1556,87.2126,87.1176,87.1271,41114.0
2022-08-18 10:30:00,91.8,91.85,91.74,91.85,37449.0,87.1271,87.1746,87.0702,87.1746,37449.0
2022-08-18 10:40:00,91.85,92.0,91.85,92.0,113609.0,87.1746,87.317,87.1746,87.317,113609.0
2022-08-18 10:50:00,92.0,92.02,91.87,91.91,29489.0,87.317,87.3359,87.1936,87.2315,29489.0
2022-08-18 11:00:00,91.92,91.97,91.81,91.86,22381.0,87.241,87.2885,87.1366,87.1841,22381.0
2022-08-18 11:10:00,91.88,92.03,91.88,91.96,39778.0,87.2031,87.3454,87.2031,87.279,39778.0
2022-08-18 11:20:00,91.97,92.09,91.95,92.06,37919.0,87.2885,87.4024,87.2695,87.3739,37919.0
2022-08-18 11:30:00,92.07,92.13,92.04,92.12,35762.0,87.3834,87.4403,87.3549,87.4309,35762.0
2022-08-18 11:40:00,92.11,92.14,92.06,92.11,50997.0,87.4214,87.4498,87.3739,87.4214,50997.0
2022-08-18 11:50:00,92.11,92.13,92.04,92.05,35504.0,87.4214,87.4403,87.3549,87.3644,35504.0
2022-08-18 12:00:00,92.04,92.1,92.02,92.04,9642.0,87.3549,87.4119,87.3359,87.3549,9642.0
2022-08-18 12:10:00,92.04,92.05,91.99,92.0,51602.0,87.3549,87.3644,87.3075,87.317,51602.0
2022-08-18 12:20:00,91.99,91.99,91.82,91.83,22049.0,87.3075,87.3075,87.1461,87.1556,22049.0
2022-08-18 12:30:00,91.84,91.86,91.79,91.81,18743.0,87.1651,87.1841,87.1176,87.1366,18743.0
2022-08-18 12:40:00,91.79,91.81,91.71,91.78,7409.0,87.1176,87.1366,87.0417,87.1082,7409.0
2022-08-18 12:50:00,91.78,91.8,91.75,91.77,7722.0,87.1082,87.1271,87.0797,87.0987,7722.0
2022-08-18 13:00:00,91.77,91.85,91.71,91.84,7683.0,87.0987,87.1746,87.0417,87.1651,7683.0
2022-08-18 13:10:00,91.83,91.88,91.78,91.84,28107.0,87.1556,87.2031,87.1082,87.1651,28107.0
2022-08-18 13:20:00,91.86,91.89,91.83,91.88,12437.0,87.1841,87.2126,87.1556,87.2031,12437.0
2022-08-18 13:30:00,91.88,91.93,91.85,91.92,28365.0,87.2031,87.2505,87.1746,87.241,28365.0
2022-08-18 13:40:00,91.94,91.95,91.88,91.89,16417.0,87.26,87.2695,87.2031,87.2126,16417.0
2022-08-18 13:50:00,91.88,91.9,91.82,91.86,26919.0,87.2031,87.2221,87.1461,87.1841,26919.0
2022-08-18 14:00:00,91.86,91.93,91.83,91.93,9036.0,87.1841,87.2505,87.1556,87.2505,9036.0
2022-08-18 14:10:00,91.93,91.96,91.89,91.95,24694.0,87.2505,87.279,87.2126,87.2695,24694.0
2022-08-18 14:20:00,91.95,91.96,91.91,91.94,9913.0,87.2695,87.279,87.2315,87.26,9913.0
2022-08-18 14:30:00,91.95,91.95,91.87,91.89,29532.0,87.2695,87.2695,87.1936,87.2126,29532.0
2022-08-18 14:40:00,91.89,91.96,91.88,91.92,8679.0,87.2126,87.279,87.2031,87.241,8679.0
2022-08-18 14:50:00,91.92,92.04,91.91,92.0,39769.0,87.241,87.3549,87.2315,87.317,39769.0
2022-08-18 15:00:00,92.0,92.08,91.98,92.05,30728.0,87.317,87.3929,87.298,87.3644,30728.0
2022-08-18 15:10:00,92.05,92.16,92.04,92.15,13851.0,87.3644,87.4688,87.3549,87.4593,13851.0
2022-08-18 15:20:00,92.15,92.16,92.09,92.15,14763.0,87.4593,87.4688,87.4024,87.4593,14763.0
2022-08-18 15:30:00,92.15,92.18,92.11,92.15,19671.0,87.4593,87.4878,87.4214,87.4593,19671.0
2022-08-18 15:40:00,92.15,92.16,92.08,92.09,31645.0,87.4593,87.4688,87.3929,87.4024,31645.0
2022-08-18 15:50:00,92.08,92.08,91.94,92.04,150796.0,87.3929,87.3929,87.26,87.3549,150796.0
2022-08-19 09:30:00,91.34,91.39,91.25,91.27,57070.0,86.6906,86.738,86.6051,86.6241,57070.0
2022-08-19 09:40:00,91.26,91.27,91.03,91.07,36201.0,86.6146,86.6241,86.3963,86.4343,36201.0
2022-08-19 09:50:00,91.06,91.06,90.92,90.94,24472.0,86.4248,86.4248,86.2919,86.3109,24472.0
2022-08-19 10:00:00,90.96,91.03,90.9,90.9,21400.0,86.3299,86.3963,86.273,86.273,21400.0
2022-08-19 10:10:00,90.9,90.95,90.85,90.94,23521.0,86.273,86.3204,86.2255,86.3109,23521.0
2022-08-19 10:20:00,90.94,91.03,90.89,90.97,17658.0,86.3109,86.3963,86.2635,86.3394,17658.0
2022-08-19 10:30:00,90.96,91.01,90.91,90.95,22290.0,86.3299,86.3774,86.2824,86.3204,22290.0
2022-08-19 10:40:00,90.92,91.0,90.87,90.98,57656.0,86.2919,86.3679,86.2445,86.3489,57656.0
2022-08-19 10:50:00,90.97,90.97,90.76,90.78,29453.0,86.3394,86.3394,86.1401,86.1591,29453.0
2022-08-19 11:00:00,90.78,90.81,90.65,90.66,62567.0,86.1591,86.1875,86.0357,86.0452,62567.0
2022-08-19 11:10:00,90.68,90.71,90.64,90.68,36032.0,86.0642,86.0926,86.0262,86.0642,36032.0
2022-08-19 11:20:00,90.71,90.75,90.65,90.75,29109.0,86.0926,86.1306,86.0357,86.1306,29109.0
2022-08-19 11:30:00,90.75,90.8,90.68,90.78,16715.0,86.1306,86.178,86.0642,86.1591,16715.0
2022-08-19 11:40:00,90.77,90.92,90.77,90.88,39019.0,86.1496,86.2919,86.1496,86.254,39019.0
2022-08-19 11:50:00,90.88,90.92,90.78,90.79,168862.0,86.254,86.2919,86.1591,86.1686,168862.0
2022-08-19 12:00:00,90.79,90.8,90.73,90.74,34165.0,86.1686,86.178,86.1116,86.1211,34165.0
2022-08-19 12:10:00,90.75,90.89,90.74,90.87,31581.0,86.1306,86.2635,86.1211,86.2445,31581.0
2022-08-19 12:20:00,90.87,90.88,90.78,90.8,48473.0,86.2445,86.254,86.1591,86.178,48473.0
2022-08-19 12:30:00,90.8,90.95,90.78,90.95,30012.0,86.178,86.3204,86.1591,86.3204,30012.0
2022-08-19 12:40:00,90.94,90.97,90.89,90.9,35712.0,86.3109,86.3394,86.2635,86.273,35712.0
2022-08-19 12:50:00,90.9,91.01,90.9,90.96,27601.0,86.273,86.3774,86.273,86.3299,27601.0
2022-08-19 13:00:00,90.96,91.01,90.92,90.95,28996.0,86.3299,86.3774,86.2919,86.3204,28996.0
2022-08-19 13:10:00,90.95,90.96,90.89,90.89,26192.0,86.3204,86.3299,86.2635,86.2635,26192.0
2022-08-19 13:20:00,90.9,90.9,90.84,90.85,17168.0,86.273,86.273,86.216,86.2255,17168.0
2022-08-19 13:30:00,90.84,90.84,90.72,90.75,40002.0,86.216,86.216,86.1021,86.1306,40002.0
2022-08-19 13:40:00,90.75,90.82,90.74,90.81,17146.0,86.1306,86.197,86.1211,86.1875,17146.0
2022-08-19 13:50:00,90.81,90.9,90.8,90.89,14941.0,86.1875,86.273,86.178,86.2635,14941.0
2022-08-19 14:00:00,90.88,90.89,90.84,90.87,18770.0,86.254,86.2635,86.216,86.2445,18770.0
2022-08-19 14:10:00,90.85,90.87,90.72,90.73,45490.0,86.2255,86.2445,86.1021,86.1116,45490.0
2022-08-19 14:20:00,90.74,90.81,90.72,90.8,20183.0,86.1211,86.1875,86.1021,86.178,20183.0
2022-08-19 14:30:00,90.78,90.82,90.74,90.74,24191.0,86.1591,86.197,86.1211,86.1211,24191.0
2022-08-19 14:40:00,90.74,90.79,90.7,90.77,29386.0,86.1211,86.1686,86.0831,86.1496,29386.0
2022-08-19 14:50:00,90.77,90.78,90.63,90.66,25504.0,86.1496,86.1591,86.0167,86.0452,25504.0
2022-08-19 15:00:00,90.66,90.68,90.56,90.58,10102.0,86.0452,86.0642,85.9503,85.9692,10102.0
2022-08-19 15:10:00,90.59,90.77,90.58,90.72,25987.0,85.9787,86.1496,85.9692,86.1021,25987.0
2022-08-19 15:20:00,90.73,90.77,90.71,90.77,28327.0,86.1116,86.1496,86.0926,86.1496,28327.0
2022-08-19 15:30:00,90.76,90.82,90.73,90.74,42010.0,86.1401,86.197,86.1116,86.1211,42010.0
2022-08-19 15:40:00,90.74,90.78,90.7,90.75,63637.0,86.1211,86.1591,86.0831,86.1306,63637.0
2022-08-19 15:50:00,90.75,90.85,90.75,90.77,96319.0,86.1306,86.2255,86.1306,86.1496,96319.0
2022-08-22 09:30:00,89.79,89.79,89.52,89.61,230009.0,85.2195,85.2195,84.9632,85.0486,230009.0
2022-08-22 09:40:00,89.61,89.75,89.53,89.53,85955.0,85.0486,85.1815,84.9727,84.9727,85955.0
2022-08-22 09:50:00,89.52,89.62,89.49,89.59,54563.0,84.9632,85.0581,84.9347,85.0296,54563.0
2022-08-22 10:00:00,89.54,89.6,89.47,89.49,48932.0,84.9822,85.0391,84.9157,84.9347,48932.0
2022-08-22 10:10:00,89.54,89.54,89.41,89.43,541223.0,84.9822,84.9822,84.8588,84.8778,541223.0
2022-08-22 10:20:00,89.41,89.42,89.28,89.33,34238.0,84.8588,84.8683,84.7354,84.7829,34238.0
2022-08-22 10:30:00,89.31,89.4,89.28,89.39,122577.0,84.7639,84.8493,84.7354,84.8398,122577.0
2022-08-22 10:40:00,89.37,89.47,89.37,89.42,106568.0,84.8208,84.9157,84.8208,84.8683,106568.0
2022-08-22 10:50:00,89.42,89.42,89.26,89.27,27367.0,84.8683,84.8683,84.7164,84.7259,27367.0
2022-08-22 11:00:00,89.26,89.39,89.26,89.34,24529.0,84.7164,84.8398,84.7164,84.7924,24529.0
2022-08-22 11:10:00,89.36,89.43,89.31,89.41,21227.0,84.8113,84.8778,84.7639,84.8588,21227.0
2022-08-22 11:20:00,89.41,89.44,89.33,89.33,36608.0,84.8588,84.8873,84.7829,84.7829,36608.0
2022-08-22 11:30:00,89.34,89.45,89.3,89.4,35420.0,84.7924,84.8968,84.7544,84.8493,35420.0
2022-08-22 11:40:00,89.4,89.47,89.34,89.37,38814.0,84.8493,84.9157,84.7924,84.8208,38814.0
2022-08-22 11:50:00,89.4,89.49,89.4,89.45,23957.0,84.8493,84.9347,84.8493,84.8968,23957.0
2022-08-22 12:00:00,89.45,89.5,89.39,89.39,29241.0,84.8968,84.9442,84.8398,84.8398,29241.0
2022-08-22 12:10:00,89.39,89.43,89.36,89.42,19841.0,84.8398,84.8778,84.8113,84.8683,19841.0
2022-08-22 12:20:00,89.42,89.51,89.4,89.4,29731.0,84.8683,84.9537,84.8493,84.8493,29731.0
2022-08-22 12:30:00,89.42,89.49,89.39,89.48,13616.0,84.8683,84.9347,84.8398,84.9252,13616.0
2022-08-22 12:40:00,89.47,89.48,89.32,89.4,60156.0,84.9157,84.9252,84.7734,84.8493,60156.0
2022-08-22 12:50:00,89.39,89.42,89.36,89.4,25360.0,84.8398,84.8683,84.8113,84.8493,25360.0
2022-08-22 13:00:00,89.41,89.42,89.31,89.33,21794.0,84.8588,84.8683,84.7639,84.7829,21794.0
2022-08-22 13:10:00,89.32,89.33,89.25,89.29,37432.0,84.7734,84.7829,84.7069,84.7449,37432.0
2022-08-22 13:20:00,89.29,89.31,89.21,89.23,24742.0,84.7449,84.7639,84.669,84.688,24742.0
2022-08-22 13:30:00,89.22,89.22,89.1,89.14,23214.0,84.6785,84.6785,84.5646,84.6025,23214.0
2022-08-22 13:40:00,89.14,89.19,89.14,89.17,9044.0,84.6025,84.65,84.6025,84.631,9044.0
2022-08-22 13:50:00,89.15,89.17,89.07,89.09,91222.0,84.612,84.631,84.5361,84.5551,91222.0
2022-08-22 14:00:00,89.08,89.11,89.05,89.06,23709.0,84.5456,84.5741,84.5171,84.5266,23709.0
2022-08-22 14:10:00,89.06,89.12,89.04,89.1,15287.0,84.5266,84.5836,84.5076,84.5646,15287.0
2022-08-22 14:20:00,89.12,89.13,89.07,89.09,20958.0,84.5836,84.5931,84.5361,84.5551,20958.0
2022-08-22 14:30:00,89.06,89.09,89.03,89.04,42693.0,84.5266,84.5551,84.4981,84.5076,42693.0
2022-08-22 14:40:00,89.04,89.04,88.98,88.99,37778.0,84.5076,84.5076,84.4507,84.4602,37778.0
2022-08-22 14:50:00,88.98,89.02,88.95,89.02,12634.0,84.4507,84.4887,84.4222,84.4887,12634.0
2022-08-22 15:00:00,89.02,89.1,89.01,89.09,13330.0,84.4887,84.5646,84.4792,84.5551,13330.0
2022-08-22 15:10:00,89.1,89.17,89.07,89.07,17588.0,84.5646,84.631,84.5361,84.5361,17588.0
2022-08-22 15:20:00,89.08,89.14,89.04,89.05,24296.0,84.5456,84.6025,84.5076,84.5171,24296.0
2022-08-22 15:30:00,89.06,89.1,88.99,89.08,41373.0,84.5266,84.5646,84.4602,84.5456,41373.0
2022-08-22 15:40:00,89.07,89.07,88.91,89.01,42504.0,84.5361,84.5361,84.3842,84.4792,42504.0
2022-08-22 15:50:00,89.0,89.14,88.98,89.13,89356.0,84.4697,84.6025,84.4507,84.5931,89356.0
2022-08-23 09:30:00,88.99,89.2,88.97,89.06,117505.0,84.4602,84.6595,84.4412,84.5266,117505.0
2022-08-23 09:40:00,89.08,89.31,88.92,89.28,66832.0,84.5456,84.7639,84.3937,84.7354,66832.0
2022-08-23 09:50:00,89.27,89.43,89.27,89.33,55482.0,84.7259,84.8778,84.7259,84.7829,55482.0
2022-08-23 10:00:00,89.34,89.59,89.26,89.59,39677.0,84.7924,85.0296,84.7164,85.0296,39677.0
2022-08-23 10:10:00,89.57,89.69,89.53,89.55,21846.0,85.0107,85.1245,84.9727,84.9917,21846.0
2022-08-23 10:20:00,89.59,89.61,89.42,89.44,16223.0,85.0296,85.0486,84.8683,84.8873,16223.0
2022-08-23 10:30:00,89.39,89.55,89.3,89.3,43994.0,84.8398,84.9917,84.7544,84.7544,43994.0
2022-08-23 10:40:00,89.3,89.39,89.26,89.39,13922.0,84.7544,84.8398,84.7164,84.8398,13922.0
2022-08-23 10:50:00,89.4,89.45,89.17,89.17,13340.0,84.8493,84.8968,84.631,84.631,13340.0
2022-08-23 11:00:00,89.19,89.19,89.01,89.15,12152.0,84.65,84.65,84.4792,84.612,12152.0
2022-08-23 11:10:00,89.16,89.36,89.14,89.31,5526.0,84.6215,84.8113,84.6025,84.7639,5526.0
2022-08-23 11:20:00,89.27,89.32,89.17,89.17,13609.0,84.7259,84.7734,84.631,84.631,13609.0
2022-08-23 11:30:00,89.2,89.31,89.18,89.26,9015.0,84.6595,84.7639,84.6405,84.7164,9015.0
2022-08-23 11:40:00,89.24,89.26,89.16,89.25,4910.0,84.6975,84.7164,84.6215,84.7069,4910.0
2022-08-23 11:50:00,89.24,89.3,89.12,89.21,12152.0,84.6975,84.7544,84.5836,84.669,12152.0
2022-08-23 12:00:00,89.18,89.18,89.06,89.17,13752.0,84.6405,84.6405,84.5266,84.631,13752.0
2022-08-23 12:10:00,89.18,89.18,89.03,89.03,10340.0,84.6405,84.6405,84.4981,84.4981,10340.0
2022-08-23 12:20:00,89.05,89.06,88.97,88.98,12106.0,84.5171,84.5266,84.4412,84.4507,12106.0
2022-08-23 12:30:00,88.99,89.19,88.98,89.17,24641.0,84.4602,84.65,84.4507,84.631,24641.0
2022-08-23 12:40:00,89.18,89.21,89.15,89.15,12488.0,84.6405,84.669,84.612,84.612,12488.0
2022-08-23 12:50:00,89.15,89.25,89.13,89.24,11930.0,84.612,84.7069,84.5931,84.6975,11930.0
2022-08-23 13:00:00,89.23,89.26,89.14,89.17,33198.0,84.688,84.7164,84.6025,84.631,33198.0
2022-08-23 13:10:00,89.16,89.23,89.08,89.13,24309.0,84.6215,84.688,84.5456,84.5931,24309.0
2022-08-23 13:20:00,89.13,89.25,89.09,89.23,22819.0,84.5931,84.7069,84.5551,84.688,22819.0
2022-08-23 13:30:00,89.24,89.28,89.16,89.16,30311.0,84.6975,84.7354,84.6215,84.6215,30311.0
2022-08-23 13:40:00,89.16,89.18,89.09,89.11,13604.0,84.6215,84.6405,84.5551,84.5741,13604.0
2022-08-23 13:50:00,89.1,89.1,88.99,89.05,43386.0,84.5646,84.5646,84.4602,84.5171,43386.0
2022-08-23 14:00:00,89.04,89.1,89.0,89.07,35038.0,84.5076,84.5646,84.4697,84.5361,35038.0
2022-08-23 14:10:00,89.08,89.12,89.01,89.12,21791.0,84.5456,84.5836,84.4792,84.5836,21791.0
2022-08-23 14:20:00,89.11,89.17,89.11,89.15,11474.0,84.5741,84.631,84.5741,84.612,11474.0
2022-08-23 14:30:00,89.16,89.17,89.07,89.12,43281.0,84.6215,84.631,84.5361,84.5836,43281.0
2022-08-23 14:40:00,89.12,89.16,89.05,89.06,22365.0,84.5836,84.6215,84.5171,84.5266,22365.0
2022-08-23 14:50:00,89.07,89.09,89.02,89.07,17993.0,84.5361,84.5551,84.4887,84.5361,17993.0
2022-08-23 15:00:00,89.08,89.16,89.08,89.16,24977.0,84.5456,84.6215,84.5456,84.6215,24977.0
2022-08-23 15:10:00,89.16,89.22,89.12,89.22,155779.0,84.6215,84.6785,84.5836,84.6785,155779.0
2022-08-23 15:20:00,89.21,89.21,89.1,89.14,50091.0,84.669,84.669,84.5646,84.6025,50091.0
2022-08-23 15:30:00,89.13,89.16,89.07,89.08,41255.0,84.5931,84.6215,84.5361,84.5456,41255.0
2022-08-23 15:40:00,89.07,89.17,89.04,89.09,39404.0,84.5361,84.631,84.5076,84.5551,39404.0
2022-08-23 15:50:00,89.08,89.14,89.0,89.03,106012.0,84.5456,84.6025,84.4697,84.4981,106012.0
2022-08-24 09:30:00,88.83,88.97,88.75,88.97,38518.0,84.3083,84.4412,84.2324,84.4412,38518.0
2022-08-24 09:40:00,88.97,89.06,88.93,88.97,6778.0,84.4412,84.5266,84.4032,84.4412,6778.0
2022-08-24 09:50:00,88.97,89.04,88.94,89.0,8696.0,84.4412,84.5076,84.4127,84.4697,8696.0
2022-08-24 10:00:00,89.0,89.09,88.89,89.0,16109.0,84.4697,84.5551,84.3653,84.4697,16109.0
2022-08-24 10:10:00,89.02,89.23,89.02,89.23,11364.0,84.4887,84.688,84.4887,84.688,11364.0
2022-08-24 10:20:00,89.24,89.29,89.18,89.22,36188.0,84.6975,84.7449,84.6405,84.6785,36188.0
2022-08-24 10:30:00,89.23,89.28,89.15,89.18,26969.0,84.688,84.7354,84.612,84.6405,26969.0
2022-08-24 10:40:00,89.12,89.21,89.06,89.21,24829.0,84.5836,84.669,84.5266,84.669,24829.0
2022-08-24 10:50:00,89.2,89.33,89.19,89.31,8881.0,84.6595,84.7829,84.65,84.7639,8881.0
2022-08-24 11:00:00,89.3,89.35,89.28,89.33,60682.0,84.7544,84.8019,84.7354,84.7829,60682.0
2022-08-24 11:10:00,89.33,89.57,89.3,89.48,123597.0,84.7829,85.0107,84.7544,84.9252,123597.0
2022-08-24 11:20:00,89.5,89.53,89.47,89.5,42700.0,84.9442,84.9727,84.9157,84.9442,42700.0
2022-08-24 11:30:00,89.5,89.53,89.47,89.51,9057.0,84.9442,84.9727,84.9157,84.9537,9057.0
2022-08-24 11:40:00,89.49,89.55,89.48,89.52,9249.0,84.9347,84.9917,84.9252,84.9632,9249.0
2022-08-24 11:50:00,89.52,89.6,89.51,89.53,30910.0,84.9632,85.0391,84.9537,84.9727,30910.0
2022-08-24 12:00:00,89.53,89.57,89.52,89.53,14719.0,84.9727,85.0107,84.9632,84.9727,14719.0
2022-08-24 12:10:00,89.55,89.57,89.51,89.51,5750.0,84.9917,85.0107,84.9537,84.9537,5750.0
2022-08-24 12:20:00,89.5,89.5,89.42,89.42,5898.0,84.9442,84.9442,84.8683,84.8683,5898.0
2022-08-24 12:30:00,89.43,89.43,89.28,89.29,18259.0,84.8778,84.8778,84.7354,84.7449,18259.0
2022-08-24 12:40:00,89.29,89.32,89.13,89.17,52928.0,84.7449,84.7734,84.5931,84.631,52928.0
2022-08-24 12:50:00,89.17,89.19,89.12,89.19,46360.0,84.631,84.65,84.5836,84.65,46360.0
2022-08-24 13:00:00,89.19,89.25,89.15,89.25,6125.0,84.65,84.7069,84.612,84.7069,6125.0
2022-08-24 13:10:00,89.27,89.27,89.19,89.2,4717.0,84.7259,84.7259,84.65,84.6595,4717.0
2022-08-24 13:20:00,89.19,89.19,89.1,89.12,2966.0,84.65,84.65,84.5646,84.5836,2966.0
2022-08-24 13:30:00,89.09,89.14,89.08,89.14,22186.0,84.5551,84.6025,84.5456,84.6025,22186.0
2022-08-24 13:40:00,89.13,89.19,89.11,89.17,4216.0,84.5931,84.65,84.5741,84.631,4216.0
2022-08-24 13:50:00,89.19,89.21,89.15,89.18,6291.0,84.65,84.669,84.612,84.6405,6291.0
2022-08-24 14:00:00,89.2,89.23,89.16,89.23,18663.0,84.6595,84.688,84.6215,84.688,18663.0
2022-08-24 14:10:00,89.24,89.24,89.19,89.22,21961.0,84.6975,84.6975,84.65,84.6785,21961.0
2022-08-24 14:20:00,89.21,89.24,89.18,89.21,4442.0,84.669,84.6975,84.6405,84.669,4442.0
2022-08-24 14:30:00,89.21,89.21,89.13,89.17,6489.0,84.669,84.669,84.5931,84.631,6489.0
2022-08-24 14:40:00,89.19,89.19,89.1,89.14,61562.0,84.65,84.65,84.5646,84.6025,61562.0
2022-08-24 14:50:00,89.14,89.23,89.13,89.22,9678.0,84.6025,84.688,84.5931,84.6785,9678.0
2022-08-24 15:00:00,89.2,89.32,89.19,89.3,8950.0,84.6595,84.7734,84.65,84.7544,8950.0
2022-08-24 15:10:00,89.31,89.38,89.3,89.38,11236.0,84.7639,84.8303,84.7544,84.8303,11236.0
2022-08-24 15:20:00,89.38,89.39,89.28,89.3,29606.0,84.8303,84.8398,84.7354,84.7544,29606.0
2022-08-24 15:30:00,89.3,89.4,89.29,89.4,28278.0,84.7544,84.8493,84.7449,84.8493,28278.0
2022-08-24 15:40:00,89.41,89.42,89.36,89.38,20952.0,84.8588,84.8683,84.8113,84.8303,20952.0
2022-08-24 15:50:00,89.39,89.4,89.24,89.28,114846.0,84.8398,84.8493,84.6975,84.7354,114846.0
2022-08-25 09:30:00,89.64,89.7,89.51,89.58,60423.0,85.0771,85.134,84.9537,85.0201,60423.0
2022-08-25 09:40:00,89.59,89.65,89.51,89.61,59315.0,85.0296,85.0866,84.9537,85.0486,59315.0
2022-08-25 09:50:00,89.6,89.95,89.56,89.93,142565.0,85.0391,85.3713,85.0012,85.3523,142565.0
2022-08-25 10:00:00,89.93,90.08,89.93,89.97,37107.0,85.3523,85.4947,85.3523,85.3903,37107.0
2022-08-25 10:10:00,89.97,90.06,89.89,90.0,48519.0,85.3903,85.4757,85.3144,85.4188,48519.0
2022-08-25 10:20:00,90.0,90.22,89.99,90.18,66090.0,85.4188,85.6276,85.4093,85.5896,66090.0
2022-08-25 10:30:00,90.21,90.29,90.2,90.26,359649.0,85.6181,85.694,85.6086,85.6655,359649.0
2022-08-25 10:40:00,90.26,90.31,90.24,90.28,24254.0,85.6655,85.713,85.6465,85.6845,24254.0
2022-08-25 10:50:00,90.31,90.31,90.14,90.17,13410.0,85.713,85.713,85.5516,85.5801,13410.0
2022-08-25 11:00:00,90.14,90.14,90.0,90.02,35575.0,85.5516,85.5516,85.4188,85.4377,35575.0
2022-08-25 11:10:00,90.02,90.05,89.84,89.89,143508.0,85.4377,85.4662,85.2669,85.3144,143508.0
2022-08-25 11:20:00,89.89,89.91,89.74,89.87,45672.0,85.3144,85.3333,85.172,85.2954,45672.0
2022-08-25 11:30:00,89.87,89.93,89.82,89.9,26561.0,85.2954,85.3523,85.2479,85.3239,26561.0
2022-08-25 11:40:00,89.9,89.95,89.87,89.91,30641.0,85.3239,85.3713,85.2954,85.3333,30641.0
2022-08-25 11:50:00,89.92,89.94,89.81,89.93,16206.0,85.3428,85.3618,85.2384,85.3523,16206.0
2022-08-25 12:00:00,89.92,89.94,89.87,89.88,30081.0,85.3428,85.3618,85.2954,85.3049,30081.0
2022-08-25 12:10:00,89.88,89.91,89.76,89.79,80149.0,85.3049,85.3333,85.191,85.2195,80149.0
2022-08-25 12:20:00,89.81,89.89,89.79,89.89,11422.0,85.2384,85.3144,85.2195,85.3144,11422.0
2022-08-25 12:30:00,89.88,89.9,89.83,89.89,21847.0,85.3049,85.3239,85.2574,85.3144,21847.0
2022-08-25 12:40:00,89.89,89.89,89.71,89.75,10821.0,85.3144,85.3144,85.1435,85.1815,10821.0
2022-08-25 12:50:00,89.79,89.86,89.77,89.86,9341.0,85.2195,85.2859,85.2005,85.2859,9341.0
2022-08-25 13:00:00,89.86,89.94,89.84,89.85,75402.0,85.2859,85.3618,85.2669,85.2764,75402.0
2022-08-25 13:10:00,89.87,89.96,89.84,89.96,13475.0,85.2954,85.3808,85.2669,85.3808,13475.0
2022-08-25 13:20:00,89.96,90.03,89.94,90.02,23011.0,85.3808,85.4472,85.3618,85.4377,23011.0
2022-08-25 13:30:00,90.02,90.09,89.99,90.08,38176.0,85.4377,85.5042,85.4093,85.4947,38176.0
2022-08-25 13:40:00,90.06,90.15,90.06,90.13,11782.0,85.4757,85.5611,85.4757,85.5421,11782.0
2022-08-25 13:50:00,90.13,90.14,90.09,90.11,11118.0,85.5421,85.5516,85.5042,85.5232,11118.0
2022-08-25 14:00:00,90.11,90.11,90.01,90.05,31969.0,85.5232,85.5232,85.4283,85.4662,31969.0
2022-08-25 14:10:00,90.04,90.12,90.02,90.09,22577.0,85.4567,85.5327,85.4377,85.5042,22577.0
2022-08-25 14:20:00,90.09,90.15,90.07,90.15,34845.0,85.5042,85.5611,85.4852,85.5611,34845.0
2022-08-25 14:30:00,90.15,90.15,90.06,90.07,8836.0,85.5611,85.5611,85.4757,85.4852,8836.0
2022-08-25 14:40:00,90.06,90.06,90.0,90.03,17212.0,85.4757,85.4757,85.4188,85.4472,17212.0
2022-08-25 14:50:00,90.03,90.09,89.98,90.09,41378.0,85.4472,85.5042,85.3998,85.5042,41378.0
2022-08-25 15:00:00,90.09,90.14,90.07,90.08,34543.0,85.5042,85.5516,85.4852,85.4947,34543.0
2022-08-25 15:10:00,90.07,90.16,90.06,90.16,58743.0,85.4852,85.5706,85.4757,85.5706,58743.0
2022-08-25 15:20:00,90.17,90.24,90.16,90.23,28563.0,85.5801,85.6465,85.5706,85.6371,28563.0
2022-08-25 15:30:00,90.23,90.27,90.15,90.27,28784.0,85.6371,85.675,85.5611,85.675,28784.0
2022-08-25 15:40:00,90.27,90.45,90.27,90.44,57182.0,85.675,85.8459,85.675,85.8364,57182.0
2022-08-25 15:50:00,90.44,90.59,90.38,90.57,83766.0,85.8364,85.9787,85.7794,85.9598,83766.0
2022-08-26 09:30:00,90.71,90.71,90.48,90.54,468950.0,86.0926,86.0926,85.8743,85.9313,468950.0
2022-08-26 09:40:00,90.52,90.54,90.42,90.42,46233.0,85.9123,85.9313,85.8174,85.8174,46233.0
2022-08-26 09:50:00,90.38,90.56,90.3,90.54,29742.0,85.7794,85.9503,85.7035,85.9313,29742.0
2022-08-26 10:00:00,90.54,90.67,89.72,90.66,98078.0,85.9313,86.0547,85.153,86.0452,98078.0
2022-08-26 10:10:00,90.66,90.74,90.34,90.47,127426.0,86.0452,86.1211,85.7415,85.8648,127426.0
2022-08-26 10:20:00,90.47,90.47,89.62,89.68,123748.0,85.8648,85.8648,85.0581,85.1151,123748.0
2022-08-26 10:30:00,89.68,89.68,89.14,89.17,91409.0,85.1151,85.1151,84.6025,84.631,91409.0
2022-08-26 10:40:00,89.2,89.4,89.19,89.39,33464.0,84.6595,84.8493,84.65,84.8398,33464.0
2022-08-26 10:50:00,89.33,89.37,89.21,89.28,44498.0,84.7829,84.8208,84.669,84.7354,44498.0
2022-08-26 11:00:00,89.24,89.27,88.89,88.96,73965.0,84.6975,84.7259,84.3653,84.4317,73965.0
2022-08-26 11:10:00,88.94,89.02,88.8,88.81,35937.0,84.4127,84.4887,84.2798,84.2893,35937.0
2022-08-26 11:20:00,88.81,88.96,88.68,88.93,46572.0,84.2893,84.4317,84.166,84.4032,46572.0
2022-08-26 11:30:00,88.93,88.99,88.85,88.91,60695.0,84.4032,84.4602,84.3273,84.3842,60695.0
2022-08-26 11:40:00,88.92,89.0,88.81,88.99,53182.0,84.3937,84.4697,84.2893,84.4602,53182.0
2022-08-26 11:50:00,88.98,89.08,88.89,88.91,62923.0,84.4507,84.5456,84.3653,84.3842,62923.0
2022-08-26 12:00:00,88.92,88.92,88.71,88.78,24654.0,84.3937,84.3937,84.1944,84.2609,24654.0
2022-08-26 12:10:00,88.79,88.83,88.64,88.68,27545.0,84.2704,84.3083,84.128,84.166,27545.0
2022-08-26 12:20:00,88.69,88.69,88.61,88.69,18577.0,84.1754,84.1754,84.0995,84.1754,18577.0
2022-08-26 12:30:00,88.69,88.69,88.59,88.63,20170.0,84.1754,84.1754,84.0805,84.1185,20170.0
2022-08-26 12:40:00,88.62,88.77,88.61,88.77,37829.0,84.109,84.2514,84.0995,84.2514,37829.0
2022-08-26 12:50:00,88.77,88.8,88.69,88.79,50744.0,84.2514,84.2798,84.1754,84.2704,50744.0
2022-08-26 13:00:00,88.78,88.83,88.73,88.81,10229.0,84.2609,84.3083,84.2134,84.2893,10229.0
2022-08-26 13:10:00,88.81,88.82,88.66,88.66,15132.0,84.2893,84.2988,84.147,84.147,15132.0
2022-08-26 13:20:00,88.69,88.78,88.68,88.73,11664.0,84.1754,84.2609,84.166,84.2134,11664.0
2022-08-26 13:30:00,88.7,88.71,88.62,88.63,4861.0,84.1849,84.1944,84.109,84.1185,4861.0
2022-08-26 13:40:00,88.62,88.62,88.52,88.59,5384.0,84.109,84.109,84.0141,84.0805,5384.0
2022-08-26 13:50:00,88.56,88.57,88.51,88.53,13061.0,84.0521,84.0616,84.0046,84.0236,13061.0
2022-08-26 14:00:00,88.55,88.57,88.47,88.49,21733.0,84.0426,84.0616,83.9666,83.9856,21733.0
2022-08-26 14:10:00,88.48,88.49,88.34,88.37,35157.0,83.9761,83.9856,83.8433,83.8717,35157.0
2022-08-26 14:20:00,88.39,88.45,88.37,88.42,22242.0,83.8907,83.9477,83.8717,83.9192,22242.0
2022-08-26 14:30:00,88.41,88.46,88.36,88.41,17583.0,83.9097,83.9572,83.8622,83.9097,17583.0
2022-08-26 14:40:00,88.41,88.41,88.32,88.34,28503.0,83.9097,83.9097,83.8243,83.8433,28503.0
2022-08-26 14:50:00,88.33,88.35,88.23,88.25,20995.0,83.8338,83.8528,83.7389,83.7578,20995.0
2022-08-26 15:00:00,88.24,88.33,88.16,88.17,55318.0,83.7484,83.8338,83.6724,83.6819,55318.0
2022-08-26 15:10:00,88.17,88.26,88.11,88.23,99595.0,83.6819,83.7673,83.625,83.7389,99595.0
2022-08-26 15:20:00,88.23,88.26,88.11,88.18,20833.0,83.7389,83.7673,83.625,83.6914,20833.0
2022-08-26 15:30:00,88.17,88.2,88.02,88.08,125311.0,83.6819,83.7104,83.5396,83.5965,125311.0
2022-08-26 15:40:00,88.08,88.09,87.92,88.0,78060.0,83.5965,83.606,83.4446,83.5206,78060.0
2022-08-26 15:50:00,88.0,88.07,87.88,87.88,137301.0,83.5206,83.587,83.4067,83.4067,137301.0
2022-08-29 09:30:00,87.33,87.56,87.21,87.45,53710.0,82.8847,83.103,82.7708,82.9986,53710.0
2022-08-29 09:40:00,87.45,87.62,87.39,87.45,24142.0,82.9986,83.1599,82.9416,82.9986,24142.0
2022-08-29 09:50:00,87.45,87.74,87.45,87.49,161391.0,82.9986,83.2738,82.9986,83.0365,161391.0
2022-08-29 10:00:00,87.49,87.59,87.44,87.54,40538.0,83.0365,83.1314,82.9891,83.084,40538.0
2022-08-29 10:10:00,87.54,87.82,87.54,87.78,40882.0,83.084,83.3497,83.084,83.3118,40882.0
2022-08-29 10:20:00,87.78,87.82,87.63,87.63,32405.0,83.3118,83.3497,83.1694,83.1694,32405.0
2022-08-29 10:30:00,87.62,87.71,87.35,87.35,39081.0,83.1599,83.2453,82.9037,82.9037,39081.0
2022-08-29 10:40:00,87.36,87.43,87.28,87.34,36124.0,82.9131,82.9796,82.8372,82.8942,36124.0
2022-08-29 10:50:00,87.36,87.38,87.16,87.18,31442.0,82.9131,82.9321,82.7233,82.7423,31442.0
2022-08-29 11:00:00,87.18,87.36,87.15,87.24,24146.0,82.7423,82.9131,82.7138,82.7993,24146.0
2022-08-29 11:10:00,87.26,87.33,87.2,87.32,37743.0,82.8182,82.8847,82.7613,82.8752,37743.0
2022-08-29 11:20:00,87.32,87.44,87.28,87.33,42911.0,82.8752,82.9891,82.8372,82.8847,42911.0
2022-08-29 11:30:00,87.33,87.56,87.27,87.45,53796.0,82.8847,83.103,82.8277,82.9986,53796.0
2022-08-29 11:40:00,87.45,87.46,87.28,87.44,39306.0,82.9986,83.0081,82.8372,82.9891,39306.0
2022-08-29 11:50:00,87.47,87.56,87.42,87.53,16685.0,83.0175,83.103,82.9701,83.0745,16685.0
2022-08-29 12:00:00,87.55,87.71,87.53,87.63,103707.0,83.0935,83.2453,83.0745,83.1694,103707.0
2022-08-29 12:10:00,87.63,87.71,87.57,87.66,70637.0,83.1694,83.2453,83.1125,83.1979,70637.0
2022-08-29 12:20:00,87.66,87.68,87.58,87.6,21990.0,83.1979,83.2169,83.1219,83.1409,21990.0
2022-08-29 12:30:00,87.6,87.6,87.47,87.54,84390.0,83.1409,83.1409,83.0175,83.084,84390.0
2022-08-29 12:40:00,87.54,87.79,87.54,87.79,35435.0,83.084,83.3213,83.084,83.3213,35435.0
2022-08-29 12:50:00,87.79,87.88,87.75,87.79,16013.0,83.3213,83.4067,83.2833,83.3213,16013.0
2022-08-29 13:00:00,87.79,87.88,87.79,87.83,24452.0,83.3213,83.4067,83.3213,83.3592,24452.0
2022-08-29 13:10:00,87.84,87.85,87.62,87.65,23345.0,83.3687,83.3782,83.1599,83.1884,23345.0
2022-08-29 13:20:00,87.66,87.73,87.62,87.73,26308.0,83.1979,83.2643,83.1599,83.2643,26308.0
2022-08-29 13:30:00,87.71,87.83,87.71,87.79,29007.0,83.2453,83.3592,83.2453,83.3213,29007.0
2022-08-29 13:40:00,87.8,87.98,87.77,87.8,38984.0,83.3308,83.5016,83.3023,83.3308,38984.0
2022-08-29 13:50:00,87.8,87.87,87.79,87.84,74963.0,83.3308,83.3972,83.3213,83.3687,74963.0
2022-08-29 14:00:00,87.84,87.85,87.73,87.75,422791.0,83.3687,83.3782,83.2643,83.2833,422791.0
2022-08-29 14:10:00,87.73,87.78,87.6,87.61,474019.0,83.2643,83.3118,83.1409,83.1504,474019.0
2022-08-29 14:20:00,87.62,87.69,87.58,87.63,225216.0,83.1599,83.2264,83.1219,83.1694,225216.0
2022-08-29 14:30:00,87.64,87.79,87.63,87.74,200324.0,83.1789,83.3213,83.1694,83.2738,200324.0
2022-08-29 14:40:00,87.74,87.8,87.72,87.74,226728.0,83.2738,83.3308,83.2548,83.2738,226728.0
2022-08-29 14:50:00,87.74,87.74,87.53,87.71,447972.0,83.2738,83.2738,83.0745,83.2453,447972.0
2022-08-29 15:00:00,87.71,87.88,87.7,87.75,283807.0,83.2453,83.4067,83.2358,83.2833,283807.0
2022-08-29 15:10:00,87.75,87.84,87.7,87.73,294180.0,83.2833,83.3687,83.2358,83.2643,294180.0
2022-08-29 15:20:00,87.73,87.73,87.59,87.61,308748.0,83.2643,83.2643,83.1314,83.1504,308748.0
2022-08-29 15:30:00,87.61,87.7,87.55,87.69,298953.0,83.1504,83.2358,83.0935,83.2264,298953.0
2022-08-29 15:40:00,87.69,87.72,87.55,87.58,341971.0,83.2264,83.2548,83.0935,83.1219,341971.0
2022-08-29 15:50:00,87.58,87.58,87.33,87.36,725983.0,83.1219,83.1219,82.8847,82.9131,725983.0
2022-08-30 09:30:00,87.73,87.77,87.57,87.66,130958.0,83.2643,83.3023,83.1125,83.1979,130958.0
2022-08-30 09:40:00,87.66,87.67,87.32,87.44,147398.0,83.1979,83.2074,82.8752,82.9891,147398.0
2022-08-30 09:50:00,87.4,87.41,87.22,87.29,120022.0,82.9511,82.9606,82.7803,82.8467,120022.0
2022-08-30 10:00:00,87.26,87.35,86.9,86.99,56505.0,82.8182,82.9037,82.4766,82.562,56505.0
2022-08-30 10:10:00,86.97,86.98,86.85,86.94,32018.0,82.543,82.5525,82.4291,82.5145,32018.0
2022-08-30 10:20:00,86.95,86.96,86.8,86.89,25238.0,82.524,82.5335,82.3817,82.4671,25238.0
2022-08-30 10:30:00,86.89,86.92,86.46,86.51,127565.0,82.4671,82.4955,82.059,82.1064,127565.0
2022-08-30 10:40:00,86.51,86.51,86.17,86.21,21839.0,82.1064,82.1064,81.7837,81.8217,21839.0
2022-08-30 10:50:00,86.2,86.58,86.18,86.57,54578.0,81.8122,82.1729,81.7932,82.1634,54578.0
2022-08-30 11:00:00,86.55,86.72,86.51,86.59,67610.0,82.1444,82.3057,82.1064,82.1823,67610.0
2022-08-30 11:10:00,86.59,86.74,86.43,86.73,63909.0,82.1823,82.3247,82.0305,82.3152,63909.0
2022-08-30 11:20:00,86.71,86.74,86.54,86.64,22384.0,82.2962,82.3247,82.1349,82.2298,22384.0
2022-08-30 11:30:00,86.62,86.8,86.57,86.62,31080.0,82.2108,82.3817,82.1634,82.2108,31080.0
2022-08-30 11:40:00,86.61,86.68,86.48,86.48,48097.0,82.2013,82.2678,82.0779,82.0779,48097.0
2022-08-30 11:50:00,86.49,86.69,86.49,86.6,110037.0,82.0874,82.2773,82.0874,82.1918,110037.0
2022-08-30 12:00:00,86.6,86.73,86.56,86.64,63405.0,82.1918,82.3152,82.1539,82.2298,63405.0
2022-08-30 12:10:00,86.64,86.8,86.58,86.65,27585.0,82.2298,82.3817,82.1729,82.2393,27585.0
2022-08-30 12:20:00,86.64,86.65,86.51,86.58,73556.0,82.2298,82.2393,82.1064,82.1729,73556.0
2022-08-30 12:30:00,86.58,86.58,86.41,86.5,32833.0,82.1729,82.1729,82.0115,82.0969,32833.0
2022-08-30 12:40:00,86.49,86.49,86.33,86.41,32284.0,82.0874,82.0874,81.9356,82.0115,32284.0
2022-08-30 12:50:00,86.43,86.51,86.42,86.44,21243.0,82.0305,82.1064,82.021,82.04,21243.0
2022-08-30 13:00:00,86.43,86.49,86.37,86.37,6055.0,82.0305,82.0874,81.9735,81.9735,6055.0
2022-08-30 13:10:00,86.37,86.38,86.22,86.22,29951.0,81.9735,81.983,81.8312,81.8312,29951.0
2022-08-30 13:20:00,86.23,86.27,86.18,86.27,10345.0,81.8407,81.8786,81.7932,81.8786,10345.0
2022-08-30 13:30:00,86.26,86.35,86.19,86.25,163700.0,81.8691,81.9546,81.8027,81.8597,163700.0
2022-08-30 13:40:00,86.25,86.3,86.07,86.29,218528.0,81.8597,81.9071,81.6888,81.8976,218528.0
2022-08-30 13:50:00,86.29,86.41,86.26,86.33,183890.0,81.8976,82.0115,81.8691,81.9356,183890.0
2022-08-30 14:00:00,86.32,86.43,86.26,86.36,203272.0,81.9261,82.0305,81.8691,81.9641,203272.0
2022-08-30 14:10:00,86.36,86.45,86.34,86.37,188393.0,81.9641,82.0495,81.9451,81.9735,188393.0
2022-08-30 14:20:00,86.37,86.42,86.23,86.23,237538.0,81.9735,82.021,81.8407,81.8407,237538.0
2022-08-30 14:30:00,86.23,86.4,86.23,86.37,116470.0,81.8407,82.002,81.8407,81.9735,116470.0
2022-08-30 14:40:00,86.37,86.4,86.22,86.29,103713.0,81.9735,82.002,81.8312,81.8976,103713.0
2022-08-30 14:50:00,86.29,86.37,86.22,86.3,99431.0,81.8976,81.9735,81.8312,81.9071,99431.0
2022-08-30 15:00:00,86.3,86.58,86.29,86.58,117525.0,81.9071,82.1729,81.8976,82.1729,117525.0
2022-08-30 15:10:00,86.59,86.71,86.53,86.61,128858.0,82.1823,82.2962,82.1254,82.2013,128858.0
2022-08-30 15:20:00,86.61,86.62,86.5,86.5,103473.0,82.2013,82.2108,82.0969,82.0969,103473.0
2022-08-30 15:30:00,86.5,86.52,86.33,86.45,153683.0,82.0969,82.1159,81.9356,82.0495,153683.0
2022-08-30 15:40:00,86.45,86.58,86.27,86.33,191811.0,82.0495,82.1729,81.8786,81.9356,191811.0
2022-08-30 15:50:00,86.33,86.51,86.26,86.47,444114.0,81.9356,82.1064,81.8691,82.0685,444114.0
2022-08-31 09:30:00,86.93,86.93,86.53,86.68,49058.0,82.505,82.505,82.1254,82.2678,49058.0
2022-08-31 09:40:00,86.7,87.1,86.68,87.0,124616.0,82.2867,82.6664,82.2678,82.5715,124616.0
2022-08-31 09:50:00,86.98,87.07,86.77,86.78,44467.0,82.5525,82.6379,82.3532,82.3627,44467.0
2022-08-31 10:00:00,86.77,86.78,86.64,86.66,44327.0,82.3532,82.3627,82.2298,82.2488,44327.0
2022-08-31 10:10:00,86.65,86.81,86.55,86.68,17048.0,82.2393,82.3911,82.1444,82.2678,17048.0
2022-08-31 10:20:00,86.72,86.74,86.5,86.53,54817.0,82.3057,82.3247,82.0969,82.1254,54817.0
2022-08-31 10:30:00,86.52,86.66,86.47,86.47,202436.0,82.1159,82.2488,82.0685,82.0685,202436.0
2022-08-31 10:40:00,86.47,86.79,86.44,86.77,93879.0,82.0685,82.3722,82.04,82.3532,93879.0
2022-08-31 10:50:00,86.77,86.83,86.52,86.54,36559.0,82.3532,82.4101,82.1159,82.1349,36559.0
2022-08-31 11:00:00,86.54,86.55,86.27,86.35,24102.0,82.1349,82.1444,81.8786,81.9546,24102.0
2022-08-31 11:10:00,86.37,86.46,86.29,86.46,22073.0,81.9735,82.059,81.8976,82.059,22073.0
2022-08-31 11:20:00,86.44,86.55,86.4,86.42,23636.0,82.04,82.1444,82.002,82.021,23636.0
2022-08-31 11:30:00,86.41,86.58,86.35,86.51,47054.0,82.0115,82.1729,81.9546,82.1064,47054.0
2022-08-31 11:40:00,86.5,86.61,86.47,86.53,23367.0,82.0969,82.2013,82.0685,82.1254,23367.0
2022-08-31 11:50:00,86.54,86.67,86.53,86.63,11305.0,82.1349,82.2583,82.1254,82.2203,11305.0
2022-08-31 12:00:00,86.64,86.67,86.5,86.55,21513.0,82.2298,82.2583,82.0969,82.1444,21513.0
2022-08-31 12:10:00,86.51,86.61,86.47,86.55,16167.0,82.1064,82.2013,82.0685,82.1444,16167.0
2022-08-31 12:20:00,86.55,86.55,86.41,86.45,29059.0,82.1444,82.1444,82.0115,82.0495,29059.0
2022-08-31 12:30:00,86.47,86.54,86.41,86.45,23357.0,82.0685,82.1349,82.0115,82.0495,23357.0
2022-08-31 12:40:00,86.44,86.44,86.32,86.41,9629.0,82.04,82.04,81.9261,82.0115,9629.0
2022-08-31 12:50:00,86.41,86.42,86.31,86.38,20119.0,82.0115,82.021,81.9166,81.983,20119.0
2022-08-31 13:00:00,86.37,86.44,86.35,86.43,12551.0,81.9735,82.04,81.9546,82.0305,12551.0
2022-08-31 13:10:00,86.42,86.51,86.32,86.33,134594.0,82.021,82.1064,81.9261,81.9356,134594.0
2022-08-31 13:20:00,86.33,86.35,86.19,86.26,24060.0,81.9356,81.9546,81.8027,81.8691,24060.0
2022-08-31 13:30:00,86.26,86.3,86.15,86.16,28827.0,81.8691,81.9071,81.7647,81.7742,28827.0
2022-08-31 13:40:00,86.14,86.19,86.09,86.12,14770.0,81.7552,81.8027,81.7078,81.7363,14770.0
2022-08-31 13:50:00,86.11,86.22,86.1,86.22,11022.0,81.7268,81.8312,81.7173,81.8312,11022.0
2022-08-31 14:00:00,86.2,86.3,86.12,86.28,14011.0,81.8122,81.9071,81.7363,81.8881,14011.0
2022-08-31 14:10:00,86.29,86.31,86.22,86.22,9238.0,81.8976,81.9166,81.8312,81.8312,9238.0
2022-08-31 14:20:00,86.23,86.25,86.17,86.2,13949.0,81.8407,81.8597,81.7837,81.8122,13949.0
2022-08-31 14:30:00,86.18,86.2,86.0,86.01,29850.0,81.7932,81.8122,81.6224,81.6319,29850.0
2022-08-31 14:40:00,86.0,86.06,85.93,86.03,82522.0,81.6224,81.6793,81.5559,81.6508,82522.0
2022-08-31 14:50:00,86.0,86.05,85.96,86.03,32048.0,81.6224,81.6698,81.5844,81.6508,32048.0
2022-08-31 15:00:00,86.04,86.24,85.99,86.19,14467.0,81.6603,81.8502,81.6129,81.8027,14467.0
2022-08-31 15:10:00,86.18,86.41,86.17,86.31,28894.0,81.7932,82.0115,81.7837,81.9166,28894.0
2022-08-31 15:20:00,86.31,86.31,86.15,86.18,24536.0,81.9166,81.9166,81.7647,81.7932,24536.0
2022-08-31 15:30:00,86.17,86.22,86.08,86.2,45628.0,81.7837,81.8312,81.6983,81.8122,45628.0
2022-08-31 15:40:00,86.21,86.38,86.15,86.26,147369.0,81.8217,81.983,81.7647,81.8691,147369.0
2022-08-31 15:50:00,86.28,86.29,85.91,85.91,254018.0,81.8881,81.8976,81.537,81.537,254018.0
2022-09-01 09:30:00,85.21,85.28,85.01,85.11,61187.0,80.8726,80.939,80.6828,80.7777,61187.0
2022-09-01 09:40:00,85.14,85.27,85.07,85.1,80961.0,80.8062,80.9295,80.7397,80.7682,80961.0
2022-09-01 09:50:00,85.07,85.16,84.99,85.15,55564.0,80.7397,80.8251,80.6638,80.8156,55564.0
2022-09-01 10:00:00,85.12,85.19,84.77,84.82,155627.0,80.7872,80.8536,80.455,80.5024,155627.0
2022-09-01 10:10:00,84.75,84.81,84.61,84.67,15802.0,80.436,80.493,80.3031,80.3601,15802.0
2022-09-01 10:20:00,84.65,85.06,84.65,85.06,16434.0,80.3411,80.7302,80.3411,80.7302,16434.0
2022-09-01 10:30:00,84.98,85.02,84.74,84.74,13728.0,80.6543,80.6923,80.4265,80.4265,13728.0
2022-09-01 10:40:00,84.67,84.73,84.47,84.48,14276.0,80.3601,80.417,80.1703,80.1797,14276.0
2022-09-01 10:50:00,84.54,84.66,84.52,84.55,24528.0,80.2367,80.3506,80.2177,80.2462,24528.0
2022-09-01 11:00:00,84.54,84.81,84.5,84.76,90304.0,80.2367,80.493,80.1987,80.4455,90304.0
2022-09-01 11:10:00,84.77,84.87,84.76,84.79,115873.0,80.455,80.5499,80.4455,80.474,115873.0
2022-09-01 11:20:00,84.78,84.78,84.59,84.61,66034.0,80.4645,80.4645,80.2841,80.3031,66034.0
2022-09-01 11:30:00,84.62,84.97,84.62,84.81,151271.0,80.3126,80.6448,80.3126,80.493,151271.0
2022-09-01 11:40:00,84.85,84.85,84.66,84.72,120839.0,80.5309,80.5309,80.3506,80.4075,120839.0
2022-09-01 11:50:00,84.72,84.74,84.62,84.72,105181.0,80.4075,80.4265,80.3126,80.4075,105181.0
2022-09-01 12:00:00,84.74,84.9,84.74,84.87,34935.0,80.4265,80.5784,80.4265,80.5499,34935.0
2022-09-01 12:10:00,84.87,84.94,84.8,84.89,49611.0,80.5499,80.6163,80.4835,80.5689,49611.0
2022-09-01 12:20:00,84.9,84.92,84.79,84.86,36179.0,80.5784,80.5974,80.474,80.5404,36179.0
2022-09-01 12:30:00,84.84,84.87,84.71,84.71,33649.0,80.5214,80.5499,80.398,80.398,33649.0
2022-09-01 12:40:00,84.7,84.77,84.68,84.74,38629.0,80.3885,80.455,80.3696,80.4265,38629.0
2022-09-01 12:50:00,84.74,84.74,84.58,84.66,37593.0,80.4265,80.4265,80.2747,80.3506,37593.0
2022-09-01 13:00:00,84.65,84.82,84.61,84.82,73440.0,80.3411,80.5024,80.3031,80.5024,73440.0
2022-09-01 13:10:00,84.81,84.91,84.77,84.88,13200.0,80.493,80.5879,80.455,80.5594,13200.0
2022-09-01 13:20:00,84.88,85.12,84.88,85.12,49440.0,80.5594,80.7872,80.5594,80.7872,49440.0
2022-09-01 13:30:00,85.12,85.13,84.99,85.03,8682.0,80.7872,80.7967,80.6638,80.7018,8682.0
2022-09-01 13:40:00,85.04,85.04,84.86,84.91,37540.0,80.7112,80.7112,80.5404,80.5879,37540.0
2022-09-01 13:50:00,84.92,84.96,84.88,84.92,93134.0,80.5974,80.6353,80.5594,80.5974,93134.0
2022-09-01 14:00:00,84.92,85.05,84.87,84.94,17059.0,80.5974,80.7207,80.5499,80.6163,17059.0
2022-09-01 14:10:00,84.97,85.05,84.91,85.05,9270.0,80.6448,80.7207,80.5879,80.7207,9270.0
2022-09-01 14:20:00,85.06,85.34,85.05,85.3,27407.0,80.7302,80.996,80.7207,80.958,27407.0
2022-09-01 14:30:00,85.3,85.44,85.26,85.32,87539.0,80.958,81.0909,80.92,80.977,87539.0
2022-09-01 14:40:00,85.33,85.35,85.19,85.21,46662.0,80.9865,81.0055,80.8536,80.8726,46662.0
2022-09-01 14:50:00,85.22,85.37,85.19,85.32,12655.0,80.8821,81.0244,80.8536,80.977,12655.0
2022-09-01 15:00:00,85.28,85.5,85.26,85.48,35059.0,80.939,81.1478,80.92,81.1288,35059.0
2022-09-01 15:10:00,85.47,85.55,85.38,85.39,30760.0,81.1194,81.1953,81.0339,81.0434,30760.0
2022-09-01 15:20:00,85.36,85.43,85.27,85.27,43139.0,81.015,81.0814,80.9295,80.9295,43139.0
2022-09-01 15:30:00,85.24,85.35,85.2,85.31,46413.0,80.9011,81.0055,80.8631,80.9675,46413.0
2022-09-01 15:40:00,85.3,85.39,85.24,85.26,52763.0,80.958,81.0434,80.9011,80.92,52763.0
2022-09-01 15:50:00,85.27,85.73,85.27,85.69,127518.0,80.9295,81.3661,80.9295,81.3282,127518.0
2022-09-02 09:30:00,86.43,86.43,86.0,86.12,31785.0,82.0305,82.0305,81.6224,81.7363,31785.0
2022-09-02 09:40:00,86.11,86.11,85.87,86.05,46955.0,81.7268,81.7268,81.499,81.6698,46955.0
2022-09-02 09:50:00,86.09,86.23,85.98,85.98,67109.0,81.7078,81.8407,81.6034,81.6034,67109.0
2022-09-02 10:00:00,85.99,86.07,85.82,86.03,73092.0,81.6129,81.6888,81.4515,81.6508,73092.0
2022-09-02 10:10:00,86.01,86.38,86.01,86.29,67527.0,81.6319,81.983,81.6319,81.8976,67527.0
2022-09-02 10:20:00,86.3,86.47,86.21,86.47,104582.0,81.9071,82.0685,81.8217,82.0685,104582.0
2022-09-02 10:30:00,86.48,86.68,86.47,86.65,58467.0,82.0779,82.2678,82.0685,82.2393,58467.0
2022-09-02 10:40:00,86.65,86.72,86.61,86.62,52535.0,82.2393,82.3057,82.2013,82.2108,52535.0
2022-09-02 10:50:00,86.62,86.68,86.46,86.56,101933.0,82.2108,82.2678,82.059,82.1539,101933.0
2022-09-02 11:00:00,86.58,86.72,86.53,86.58,148397.0,82.1729,82.3057,82.1254,82.1729,148397.0
2022-09-02 11:10:00,86.58,86.68,86.55,86.67,105763.0,82.1729,82.2678,82.1444,82.2583,105763.0
2022-09-02 11:20:00,86.66,86.7,86.6,86.64,67421.0,82.2488,82.2867,82.1918,82.2298,67421.0
2022-09-02 11:30:00,86.63,86.72,86.6,86.66,139094.0,82.2203,82.3057,82.1918,82.2488,139094.0
2022-09-02 11:40:00,86.67,86.69,86.46,86.65,35903.0,82.2583,82.2773,82.059,82.2393,35903.0
2022-09-02 11:50:00,86.67,86.72,86.65,86.68,65797.0,82.2583,82.3057,82.2393,82.2678,65797.0
2022-09-02 12:00:00,86.71,86.72,86.6,86.61,18040.0,82.2962,82.3057,82.1918,82.2013,18040.0
2022-09-02 12:10:00,86.63,86.63,86.45,86.46,27154.0,82.2203,82.2203,82.0495,82.059,27154.0
2022-09-02 12:20:00,86.45,86.48,86.1,86.12,34778.0,82.0495,82.0779,81.7173,81.7363,34778.0
2022-09-02 12:30:00,86.11,86.18,85.84,85.92,35541.0,81.7268,81.7932,81.4705,81.5464,35541.0
2022-09-02 12:40:00,85.91,85.93,85.69,85.74,25485.0,81.537,81.5559,81.3282,81.3756,25485.0
2022-09-02 12:50:00,85.72,85.76,85.57,85.68,41024.0,81.3566,81.3946,81.2143,81.3187,41024.0
2022-09-02 13:00:00,85.65,85.65,85.35,85.41,58169.0,81.2902,81.2902,81.0055,81.0624,58169.0
2022-09-02 13:10:00,85.38,85.53,85.33,85.51,32337.0,81.0339,81.1763,80.9865,81.1573,32337.0
2022-09-02 13:20:00,85.5,85.5,85.07,85.09,23501.0,81.1478,81.1478,80.7397,80.7587,23501.0
2022-09-02 13:30:00,85.09,85.21,85.04,85.14,16994.0,80.7587,80.8726,80.7112,80.8062,16994.0
2022-09-02 13:40:00,85.12,85.29,85.02,85.03,31858.0,80.7872,80.9485,80.6923,80.7018,31858.0
2022-09-02 13:50:00,84.99,85.03,84.9,84.94,35343.0,80.6638,80.7018,80.5784,80.6163,35343.0
2022-09-02 14:00:00,84.97,85.11,84.95,85.09,20266.0,80.6448,80.7777,80.6258,80.7587,20266.0
2022-09-02 14:10:00,85.1,85.11,84.99,85.03,19873.0,80.7682,80.7777,80.6638,80.7018,19873.0
2022-09-02 14:20:00,85.06,85.22,85.02,85.19,17670.0,80.7302,80.8821,80.6923,80.8536,17670.0
2022-09-02 14:30:00,85.19,85.27,85.1,85.27,32909.0,80.8536,80.9295,80.7682,80.9295,32909.0
2022-09-02 14:40:00,85.26,85.28,85.15,85.17,32453.0,80.92,80.939,80.8156,80.8346,32453.0
2022-09-02 14:50:00,85.18,85.18,84.98,85.0,21207.0,80.8441,80.8441,80.6543,80.6733,21207.0
2022-09-02 15:00:00,84.97,85.26,84.97,85.17,20137.0,80.6448,80.92,80.6448,80.8346,20137.0
2022-09-02 15:10:00,85.18,85.2,85.07,85.13,17362.0,80.8441,80.8631,80.7397,80.7967,17362.0
2022-09-02 15:20:00,85.16,85.21,84.9,85.0,75610.0,80.8251,80.8726,80.5784,80.6733,75610.0
2022-09-02 15:30:00,85.0,85.0,84.64,84.7,86838.0,80.6733,80.6733,80.3316,80.3885,86838.0
2022-09-02 15:40:00,84.7,84.76,84.59,84.75,70427.0,80.3885,80.4455,80.2841,80.436,70427.0
2022-09-02 15:50:00,84.75,84.98,84.72,84.94,192227.0,80.436,80.6543,80.4075,80.6163,192227.0
2022-09-06 09:30:00,85.09,85.27,84.96,84.96,53444.0,80.7587,80.9295,80.6353,80.6353,53444.0
2022-09-06 09:40:00,84.94,85.01,84.79,84.8,84733.0,80.6163,80.6828,80.474,80.4835,84733.0
2022-09-06 09:50:00,84.8,84.81,84.57,84.76,102840.0,80.4835,80.493,80.2652,80.4455,102840.0
2022-09-06 10:00:00,84.75,84.75,84.26,84.31,92408.0,80.436,80.436,79.9709,80.0184,92408.0
2022-09-06 10:10:00,84.31,84.35,84.14,84.33,64923.0,80.0184,80.0564,79.8571,80.0374,64923.0
2022-09-06 10:20:00,84.33,84.58,84.2,84.53,51382.0,80.0374,80.2747,79.914,80.2272,51382.0
2022-09-06 10:30:00,84.55,84.71,84.41,84.69,18126.0,80.2462,80.398,80.1133,80.3791,18126.0
2022-09-06 10:40:00,84.76,84.86,84.73,84.8,26900.0,80.4455,80.5404,80.417,80.4835,26900.0
2022-09-06 10:50:00,84.8,85.14,84.8,85.05,66225.0,80.4835,80.8062,80.4835,80.7207,66225.0
2022-09-06 11:00:00,85.01,85.24,84.93,85.15,47627.0,80.6828,80.9011,80.6068,80.8156,47627.0
2022-09-06 11:10:00,85.16,85.16,84.91,84.97,48017.0,80.8251,80.8251,80.5879,80.6448,48017.0
2022-09-06 11:20:00,84.92,85.02,84.78,84.82,33268.0,80.5974,80.6923,80.4645,80.5024,33268.0
2022-09-06 11:30:00,84.81,85.1,84.79,84.92,91751.0,80.493,80.7682,80.474,80.5974,91751.0
2022-09-06 11:40:00,84.9,85.15,84.9,84.95,39834.0,80.5784,80.8156,80.5784,80.6258,39834.0
2022-09-06 11:50:00,84.95,85.14,84.94,85.08,143058.0,80.6258,80.8062,80.6163,80.7492,143058.0
2022-09-06 12:00:00,85.09,85.14,84.84,84.84,195680.0,80.7587,80.8062,80.5214,80.5214,195680.0
2022-09-06 12:10:00,84.88,84.88,84.67,84.7,51093.0,80.5594,80.5594,80.3601,80.3885,51093.0
2022-09-06 12:20:00,84.67,84.72,84.52,84.67,33816.0,80.3601,80.4075,80.2177,80.3601,33816.0
2022-09-06 12:30:00,84.66,84.71,84.61,84.64,17239.0,80.3506,80.398,80.3031,80.3316,17239.0
2022-09-06 12:40:00,84.66,84.8,84.57,84.76,23856.0,80.3506,80.4835,80.2652,80.4455,23856.0
2022-09-06 12:50:00,84.79,84.83,84.68,84.73,18513.0,80.474,80.5119,80.3696,80.417,18513.0
2022-09-06 13:00:00,84.75,84.75,84.41,84.41,18123.0,80.436,80.436,80.1133,80.1133,18123.0
2022-09-06 13:10:00,84.43,84.44,84.3,84.4,25082.0,80.1323,80.1418,80.0089,80.1038,25082.0
2022-09-06 13:20:00,84.4,84.44,84.35,84.36,22931.0,80.1038,80.1418,80.0564,80.0659,22931.0
2022-09-06 13:30:00,84.37,84.52,84.35,84.49,33475.0,80.0753,80.2177,80.0564,80.1892,33475.0
2022-09-06 13:40:00,84.48,84.48,84.33,84.34,17326.0,80.1797,80.1797,80.0374,80.0469,17326.0
2022-09-06 13:50:00,84.33,84.51,84.3,84.51,58550.0,80.0374,80.2082,80.0089,80.2082,58550.0
2022-09-06 14:00:00,84.5,84.59,84.48,84.54,76461.0,80.1987,80.2841,80.1797,80.2367,76461.0
2022-09-06 14:10:00,84.56,84.75,84.55,84.7,64151.0,80.2557,80.436,80.2462,80.3885,64151.0
2022-09-06 14:20:00,84.7,84.72,84.59,84.62,39712.0,80.3885,80.4075,80.2841,80.3126,39712.0
2022-09-06 14:30:00,84.61,84.64,84.47,84.58,595789.0,80.3031,80.3316,80.1703,80.2747,595789.0
2022-09-06 14:40:00,84.58,84.58,84.44,84.54,455529.0,80.2747,80.2747,80.1418,80.2367,455529.0
2022-09-06 14:50:00,84.54,84.57,84.38,84.45,578825.0,80.2367,80.2652,80.0848,80.1513,578825.0
2022-09-06 15:00:00,84.45,84.6,84.37,84.59,996729.0,80.1513,80.2936,80.0753,80.2841,996729.0
2022-09-06 15:10:00,84.59,84.7,84.54,84.55,919308.0,80.2841,80.3885,80.2367,80.2462,919308.0
2022-09-06 15:20:00,84.55,84.62,84.43,84.52,1542809.0,80.2462,80.3126,80.1323,80.2177,1542809.0
2022-09-06 15:30:00,84.52,84.52,84.3,84.37,1491185.0,80.2177,80.2177,80.0089,80.0753,1491185.0
2022-09-06 15:40:00,84.37,84.59,84.36,84.53,2128499.0,80.0753,80.2841,80.0659,80.2272,2128499.0
2022-09-06 15:50:00,84.53,84.53,84.31,84.51,3839611.0,80.2272,80.2272,80.0184,80.2082,3839611.0
2022-09-07 09:30:00,84.23,84.63,84.2,84.59,185923.0,79.9425,80.3221,79.914,80.2841,185923.0
2022-09-07 09:40:00,84.59,84.69,84.55,84.65,114608.0,80.2841,80.3791,80.2462,80.3411,114608.0
2022-09-07 09:50:00,84.65,84.65,84.44,84.46,63618.0,80.3411,80.3411,80.1418,80.1608,63618.0
2022-09-07 10:00:00,84.46,84.59,84.32,84.5,102476.0,80.1608,80.2841,80.0279,80.1987,102476.0
2022-09-07 10:10:00,84.51,84.57,84.31,84.49,76819.0,80.2082,80.2652,80.0184,80.1892,76819.0
2022-09-07 10:20:00,84.48,84.65,84.43,84.63,63529.0,80.1797,80.3411,80.1323,80.3221,63529.0
2022-09-07 10:30:00,84.65,84.86,84.65,84.74,79243.0,80.3411,80.5404,80.3411,80.4265,79243.0
2022-09-07 10:40:00,84.73,84.81,84.66,84.7,86016.0,80.417,80.493,80.3506,80.3885,86016.0
2022-09-07 10:50:00,84.7,84.82,84.67,84.74,48761.0,80.3885,80.5024,80.3601,80.4265,48761.0
2022-09-07 11:00:00,84.73,84.92,84.66,84.88,127243.0,80.417,80.5974,80.3506,80.5594,127243.0
2022-09-07 11:10:00,84.89,85.06,84.88,84.99,85242.0,80.5689,80.7302,80.5594,80.6638,85242.0
2022-09-07 11:20:00,84.99,85.05,84.95,84.95,48701.0,80.6638,80.7207,80.6258,80.6258,48701.0
2022-09-07 11:30:00,84.97,85.01,84.88,84.97,73065.0,80.6448,80.6828,80.5594,80.6448,73065.0
2022-09-07 11:40:00,84.96,84.99,84.85,84.97,35862.0,80.6353,80.6638,80.5309,80.6448,35862.0
2022-09-07 11:50:00,84.97,85.04,84.94,84.95,37071.0,80.6448,80.7112,80.6163,80.6258,37071.0
2022-09-07 12:00:00,84.95,85.01,84.88,85.0,36877.0,80.6258,80.6828,80.5594,80.6733,36877.0
2022-09-07 12:10:00,85.0,85.0,84.83,84.84,42821.0,80.6733,80.6733,80.5119,80.5214,42821.0
2022-09-07 12:20:00,84.84,84.87,84.74,84.86,46083.0,80.5214,80.5499,80.4265,80.5404,46083.0
2022-09-07 12:30:00,84.85,85.0,84.79,84.99,47305.0,80.5309,80.6733,80.474,80.6638,47305.0
2022-09-07 12:40:00,85.0,85.17,84.98,85.09,98094.0,80.6733,80.8346,80.6543,80.7587,98094.0
2022-09-07 12:50:00,85.1,85.12,85.02,85.1,59868.0,80.7682,80.7872,80.6923,80.7682,59868.0
2022-09-07 13:00:00,85.1,85.24,85.08,85.2,76954.0,80.7682,80.9011,80.7492,80.8631,76954.0
2022-09-07 13:10:00,85.2,85.25,85.15,85.17,66225.0,80.8631,80.9106,80.8156,80.8346,66225.0
2022-09-07 13:20:00,85.17,85.25,85.12,85.15,44635.0,80.8346,80.9106,80.7872,80.8156,44635.0
2022-09-07 13:30:00,85.15,85.33,85.14,85.3,50555.0,80.8156,80.9865,80.8062,80.958,50555.0
2022-09-07 13:40:00,85.3,85.46,85.3,85.46,69767.0,80.958,81.1099,80.958,81.1099,69767.0
2022-09-07 13:50:00,85.44,85.5,85.43,85.44,49783.0,81.0909,81.1478,81.0814,81.0909,49783.0
2022-09-07 14:00:00,85.46,85.65,85.45,85.52,43870.0,81.1099,81.2902,81.1004,81.1668,43870.0
2022-09-07 14:10:00,85.52,85.57,85.43,85.43,22479.0,81.1668,81.2143,81.0814,81.0814,22479.0
2022-09-07 14:20:00,85.44,85.57,85.4,85.57,17102.0,81.0909,81.2143,81.0529,81.2143,17102.0
2022-09-07 14:30:00,85.57,85.66,85.54,85.62,12643.0,81.2143,81.2997,81.1858,81.2617,12643.0
2022-09-07 14:40:00,85.62,85.68,85.61,85.65,9905.0,81.2617,81.3187,81.2522,81.2902,9905.0
2022-09-07 14:50:00,85.65,85.72,85.6,85.7,45413.0,81.2902,81.3566,81.2427,81.3376,45413.0
2022-09-07 15:00:00,85.7,85.77,85.66,85.77,6035.0,81.3376,81.4041,81.2997,81.4041,6035.0
2022-09-07 15:10:00,85.73,85.8,85.71,85.72,8618.0,81.3661,81.4326,81.3471,81.3566,8618.0
2022-09-07 15:20:00,85.7,85.85,85.69,85.85,15048.0,81.3376,81.48,81.3282,81.48,15048.0
2022-09-07 15:30:00,85.82,85.86,85.73,85.75,25666.0,81.4515,81.4895,81.3661,81.3851,25666.0
2022-09-07 15:40:00,85.76,85.87,85.71,85.85,30074.0,81.3946,81.499,81.3471,81.48,30074.0
2022-09-07 15:50:00,85.85,85.85,85.7,85.77,130609.0,81.48,81.48,81.3376,81.4041,130609.0
2022-09-08 09:30:00,85.2,85.2,84.88,85.08,138144.0,80.8631,80.8631,80.5594,80.7492,138144.0
2022-09-08 09:40:00,85.05,85.51,84.92,85.44,131600.0,80.7207,81.1573,80.5974,81.0909,131600.0
2022-09-08 09:50:00,85.43,85.63,85.35,85.53,112819.0,81.0814,81.2712,81.0055,81.1763,112819.0
2022-09-08 10:00:00,85.54,85.56,85.23,85.43,192607.0,81.1858,81.2048,80.8916,81.0814,192607.0
2022-09-08 10:10:00,85.43,85.67,85.29,85.67,281686.0,81.0814,81.3092,80.9485,81.3092,281686.0
2022-09-08 10:20:00,85.66,85.74,85.55,85.66,160271.0,81.2997,81.3756,81.1953,81.2997,160271.0
2022-09-08 10:30:00,85.64,85.89,85.61,85.87,55259.0,81.2807,81.518,81.2522,81.499,55259.0
2022-09-08 10:40:00,85.83,85.98,85.83,85.94,23787.0,81.461,81.6034,81.461,81.5654,23787.0
2022-09-08 10:50:00,85.91,86.05,85.86,86.03,15906.0,81.537,81.6698,81.4895,81.6508,15906.0
2022-09-08 11:00:00,86.04,86.2,86.02,86.15,38138.0,81.6603,81.8122,81.6414,81.7647,38138.0
2022-09-08 11:10:00,86.12,86.21,86.08,86.18,63598.0,81.7363,81.8217,81.6983,81.7932,63598.0
2022-09-08 11:20:00,86.18,86.21,86.1,86.12,7511.0,81.7932,81.8217,81.7173,81.7363,7511.0
2022-09-08 11:30:00,86.11,86.18,85.98,85.98,49347.0,81.7268,81.7932,81.6034,81.6034,49347.0
2022-09-08 11:40:00,85.98,86.02,85.92,85.94,68839.0,81.6034,81.6414,81.5464,81.5654,68839.0
2022-09-08 11:50:00,85.93,86.0,85.89,85.94,93987.0,81.5559,81.6224,81.518,81.5654,93987.0
2022-09-08 12:00:00,85.95,85.97,85.24,85.36,82817.0,81.5749,81.5939,80.9011,81.015,82817.0
2022-09-08 12:10:00,85.33,85.33,85.17,85.27,46843.0,80.9865,80.9865,80.8346,80.9295,46843.0
2022-09-08 12:20:00,85.29,85.35,85.12,85.33,40896.0,80.9485,81.0055,80.7872,80.9865,40896.0
2022-09-08 12:30:00,85.3,85.51,85.3,85.47,23797.0,80.958,81.1573,80.958,81.1194,23797.0
2022-09-08 12:40:00,85.46,85.68,85.43,85.65,22325.0,81.1099,81.3187,81.0814,81.2902,22325.0
2022-09-08 12:50:00,85.65,85.76,85.65,85.67,17758.0,81.2902,81.3946,81.2902,81.3092,17758.0
2022-09-08 13:00:00,85.67,85.71,85.51,85.61,13657.0,81.3092,81.3471,81.1573,81.2522,13657.0
2022-09-08 13:10:00,85.62,85.93,85.62,85.89,69260.0,81.2617,81.5559,81.2617,81.518,69260.0
2022-09-08 13:20:00,85.89,85.97,85.85,85.9,57929.0,81.518,81.5939,81.48,81.5275,57929.0
2022-09-08 13:30:00,85.91,86.04,85.82,85.97,62573.0,81.537,81.6603,81.4515,81.5939,62573.0
2022-09-08 13:40:00,85.98,86.01,85.93,86.0,53759.0,81.6034,81.6319,81.5559,81.6224,53759.0
2022-09-08 13:50:00,86.0,86.01,85.74,85.88,81833.0,81.6224,81.6319,81.3756,81.5085,81833.0
2022-09-08 14:00:00,85.89,86.0,85.86,85.9,20630.0,81.518,81.6224,81.4895,81.5275,20630.0
2022-09-08 14:10:00,85.92,85.99,85.84,85.97,35747.0,81.5464,81.6129,81.4705,81.5939,35747.0
2022-09-08 14:20:00,85.96,85.99,85.92,85.94,120593.0,81.5844,81.6129,81.5464,81.5654,120593.0
2022-09-08 14:30:00,85.97,86.07,85.95,86.07,45930.0,81.5939,81.6888,81.5749,81.6888,45930.0
2022-09-08 14:40:00,86.06,86.07,85.78,85.84,129004.0,81.6793,81.6888,81.4136,81.4705,129004.0
2022-09-08 14:50:00,85.83,85.9,85.77,85.81,62179.0,81.461,81.5275,81.4041,81.442,62179.0
2022-09-08 15:00:00,85.81,85.88,85.68,85.78,72766.0,81.442,81.5085,81.3187,81.4136,72766.0
2022-09-08 15:10:00,85.77,85.92,85.74,85.91,63929.0,81.4041,81.5464,81.3756,81.537,63929.0
2022-09-08 15:20:00,85.91,85.98,85.89,85.92,67401.0,81.537,81.6034,81.518,81.5464,67401.0
2022-09-08 15:30:00,85.91,85.99,85.86,85.91,112415.0,81.537,81.6129,81.4895,81.537,112415.0
2022-09-08 15:40:00,85.92,85.93,85.78,85.86,133175.0,81.5464,81.5559,81.4136,81.4895,133175.0
2022-09-08 15:50:00,85.84,86.16,85.84,86.15,250963.0,81.4705,81.7742,81.4705,81.7647,250963.0
2022-09-09 09:30:00,87.03,87.24,87.03,87.17,36844.0,82.5999,82.7993,82.5999,82.7328,36844.0
2022-09-09 09:40:00,87.18,87.25,86.99,87.19,81185.0,82.7423,82.8087,82.562,82.7518,81185.0
2022-09-09 09:50:00,87.19,87.33,87.09,87.33,44766.0,82.7518,82.8847,82.6569,82.8847,44766.0
2022-09-09 10:00:00,87.34,87.52,87.3,87.49,70695.0,82.8942,83.065,82.8562,83.0365,70695.0
2022-09-09 10:10:00,87.53,87.59,87.38,87.41,72841.0,83.0745,83.1314,82.9321,82.9606,72841.0
2022-09-09 10:20:00,87.42,87.48,87.32,87.45,49365.0,82.9701,83.027,82.8752,82.9986,49365.0
2022-09-09 10:30:00,87.46,87.53,87.43,87.51,20732.0,83.0081,83.0745,82.9796,83.0555,20732.0
2022-09-09 10:40:00,87.53,87.65,87.53,87.61,27194.0,83.0745,83.1884,83.0745,83.1504,27194.0
2022-09-09 10:50:00,87.61,87.63,87.52,87.58,32251.0,83.1504,83.1694,83.065,83.1219,32251.0
2022-09-09 11:00:00,87.59,87.6,87.46,87.46,19472.0,83.1314,83.1409,83.0081,83.0081,19472.0
2022-09-09 11:10:00,87.47,87.56,87.43,87.44,41286.0,83.0175,83.103,82.9796,82.9891,41286.0
2022-09-09 11:20:00,87.44,87.52,87.38,87.47,59952.0,82.9891,83.065,82.9321,83.0175,59952.0
2022-09-09 11:30:00,87.5,87.58,87.42,87.58,162453.0,83.046,83.1219,82.9701,83.1219,162453.0
2022-09-09 11:40:00,87.59,87.61,87.52,87.52,58586.0,83.1314,83.1504,83.065,83.065,58586.0
2022-09-09 11:50:00,87.54,87.55,87.46,87.55,186347.0,83.084,83.0935,83.0081,83.0935,186347.0
2022-09-09 12:00:00,87.55,87.57,87.36,87.45,92896.0,83.0935,83.1125,82.9131,82.9986,92896.0
2022-09-09 12:10:00,87.45,87.5,87.37,87.44,22060.0,82.9986,83.046,82.9226,82.9891,22060.0
2022-09-09 12:20:00,87.43,87.44,87.33,87.4,16754.0,82.9796,82.9891,82.8847,82.9511,16754.0
2022-09-09 12:30:00,87.41,87.52,87.37,87.47,16166.0,82.9606,83.065,82.9226,83.0175,16166.0
2022-09-09 12:40:00,87.47,87.55,87.44,87.55,25519.0,83.0175,83.0935,82.9891,83.0935,25519.0
2022-09-09 12:50:00,87.56,87.61,87.53,87.61,61984.0,83.103,83.1504,83.0745,83.1504,61984.0
2022-09-09 13:00:00,87.61,87.64,87.51,87.64,44613.0,83.1504,83.1789,83.0555,83.1789,44613.0
2022-09-09 13:10:00,87.63,87.72,87.63,87.7,65828.0,83.1694,83.2548,83.1694,83.2358,65828.0
2022-09-09 13:20:00,87.69,87.71,87.66,87.67,19152.0,83.2264,83.2453,83.1979,83.2074,19152.0
2022-09-09 13:30:00,87.67,87.75,87.66,87.75,44719.0,83.2074,83.2833,83.1979,83.2833,44719.0
2022-09-09 13:40:00,87.74,87.74,87.63,87.7,52754.0,83.2738,83.2738,83.1694,83.2358,52754.0
2022-09-09 13:50:00,87.7,87.7,87.64,87.69,40831.0,83.2358,83.2358,83.1789,83.2264,40831.0
2022-09-09 14:00:00,87.68,87.68,87.58,87.61,39896.0,83.2169,83.2169,83.1219,83.1504,39896.0
2022-09-09 14:10:00,87.62,87.73,87.59,87.71,131631.0,83.1599,83.2643,83.1314,83.2453,131631.0
2022-09-09 14:20:00,87.71,87.77,87.7,87.77,48382.0,83.2453,83.3023,83.2358,83.3023,48382.0
2022-09-09 14:30:00,87.76,87.77,87.67,87.73,12366.0,83.2928,83.3023,83.2074,83.2643,12366.0
2022-09-09 14:40:00,87.71,87.75,87.67,87.67,21886.0,83.2453,83.2833,83.2074,83.2074,21886.0
2022-09-09 14:50:00,87.67,87.73,87.63,87.73,39723.0,83.2074,83.2643,83.1694,83.2643,39723.0
2022-09-09 15:00:00,87.73,87.8,87.7,87.76,21725.0,83.2643,83.3308,83.2358,83.2928,21725.0
2022-09-09 15:10:00,87.76,87.84,87.75,87.84,56812.0,83.2928,83.3687,83.2833,83.3687,56812.0
2022-09-09 15:20:00,87.83,87.84,87.78,87.82,44428.0,83.3592,83.3687,83.3118,83.3497,44428.0
2022-09-09 15:30:00,87.8,87.83,87.76,87.79,92013.0,83.3308,83.3592,83.2928,83.3213,92013.0
2022-09-09 15:40:00,87.78,87.88,87.78,87.83,120791.0,83.3118,83.4067,83.3118,83.3592,120791.0
2022-09-09 15:50:00,87.82,87.84,87.72,87.75,146060.0,83.3497,83.3687,83.2548,83.2833,146060.0
2022-09-12 09:30:00,88.33,88.51,88.32,88.39,106434.0,83.8338,84.0046,83.8243,83.8907,106434.0
2022-09-12 09:40:00,88.4,88.6,88.4,88.55,60845.0,83.9002,84.09,83.9002,84.0426,60845.0
2022-09-12 09:50:00,88.55,88.85,88.54,88.85,66784.0,84.0426,84.3273,84.0331,84.3273,66784.0
2022-09-12 10:00:00,88.87,88.88,88.8,88.82,31215.0,84.3463,84.3558,84.2798,84.2988,31215.0
2022-09-12 10:10:00,88.84,88.97,88.8,88.95,49084.0,84.3178,84.4412,84.2798,84.4222,49084.0
2022-09-12 10:20:00,88.95,88.99,88.9,88.93,137206.0,84.4222,84.4602,84.3748,84.4032,137206.0
2022-09-12 10:30:00,88.96,88.96,88.84,88.89,53893.0,84.4317,84.4317,84.3178,84.3653,53893.0
2022-09-12 10:40:00,88.89,88.91,88.81,88.91,84920.0,84.3653,84.3842,84.2893,84.3842,84920.0
2022-09-12 10:50:00,88.91,88.93,88.75,88.77,92776.0,84.3842,84.4032,84.2324,84.2514,92776.0
2022-09-12 11:00:00,88.77,88.79,88.65,88.66,41654.0,84.2514,84.2704,84.1375,84.147,41654.0
2022-09-12 11:10:00,88.67,88.75,88.63,88.75,37019.0,84.1565,84.2324,84.1185,84.2324,37019.0
2022-09-12 11:20:00,88.75,88.88,88.74,88.88,15101.0,84.2324,84.3558,84.2229,84.3558,15101.0
2022-09-12 11:30:00,88.88,88.9,88.73,88.78,52452.0,84.3558,84.3748,84.2134,84.2609,52452.0
2022-09-12 11:40:00,88.81,88.81,88.69,88.72,22482.0,84.2893,84.2893,84.1754,84.2039,22482.0
2022-09-12 11:50:00,88.73,88.74,88.44,88.54,78651.0,84.2134,84.2229,83.9382,84.0331,78651.0
2022-09-12 12:00:00,88.54,88.62,88.48,88.49,43556.0,84.0331,84.109,83.9761,83.9856,43556.0
2022-09-12 12:10:00,88.48,88.61,88.44,88.53,54889.0,83.9761,84.0995,83.9382,84.0236,54889.0
2022-09-12 12:20:00,88.53,88.66,88.5,88.64,25885.0,84.0236,84.147,83.9951,84.128,25885.0
2022-09-12 12:30:00,88.64,88.72,88.58,88.7,34289.0,84.128,84.2039,84.071,84.1849,34289.0
2022-09-12 12:40:00,88.7,88.76,88.64,88.69,94831.0,84.1849,84.2419,84.128,84.1754,94831.0
2022-09-12 12:50:00,88.7,88.78,88.69,88.76,19838.0,84.1849,84.2609,84.1754,84.2419,19838.0
2022-09-12 13:00:00,88.77,88.84,88.63,88.83,51638.0,84.2514,84.3178,84.1185,84.3083,51638.0
2022-09-12 13:10:00,88.84,88.85,88.8,88.8,8270.0,84.3178,84.3273,84.2798,84.2798,8270.0
2022-09-12 13:20:00,88.79,88.89,88.78,88.88,7790.0,84.2704,84.3653,84.2609,84.3558,7790.0
2022-09-12 13:30:00,88.89,88.9,88.83,88.83,7859.0,84.3653,84.3748,84.3083,84.3083,7859.0
2022-09-12 13:40:00,88.84,88.84,88.75,88.82,15686.0,84.3178,84.3178,84.2324,84.2988,15686.0
2022-09-12 13:50:00,88.84,88.88,88.84,88.87,8330.0,84.3178,84.3558,84.3178,84.3463,8330.0
2022-09-12 14:00:00,88.86,88.86,88.76,88.76,41419.0,84.3368,84.3368,84.2419,84.2419,41419.0
2022-09-12 14:10:00,88.75,88.86,88.68,88.7,28311.0,84.2324,84.3368,84.166,84.1849,28311.0
2022-09-12 14:20:00,88.72,88.78,88.62,88.64,66558.0,84.2039,84.2609,84.109,84.128,66558.0
2022-09-12 14:30:00,88.62,88.69,88.58,88.69,30164.0,84.109,84.1754,84.071,84.1754,30164.0
2022-09-12 14:40:00,88.7,88.76,88.67,88.75,34617.0,84.1849,84.2419,84.1565,84.2324,34617.0
2022-09-12 14:50:00,88.76,88.76,88.7,88.72,40244.0,84.2419,84.2419,84.1849,84.2039,40244.0
2022-09-12 15:00:00,88.71,88.81,88.69,88.8,24579.0,84.1944,84.2893,84.1754,84.2798,24579.0
2022-09-12 15:10:00,88.8,88.81,88.73,88.73,19576.0,84.2798,84.2893,84.2134,84.2134,19576.0
2022-09-12 15:20:00,88.73,88.78,88.67,88.69,29276.0,84.2134,84.2609,84.1565,84.1754,29276.0
2022-09-12 15:30:00,88.68,88.71,88.63,88.69,27583.0,84.166,84.1944,84.1185,84.1754,27583.0
2022-09-12 15:40:00,88.68,88.79,88.66,88.76,39188.0,84.166,84.2704,84.147,84.2419,39188.0
2022-09-12 15:50:00,88.77,88.81,88.66,88.81,297815.0,84.2514,84.2893,84.147,84.2893,297815.0
2022-09-13 09:30:00,86.98,87.16,86.74,86.88,125828.0,82.5525,82.7233,82.3247,82.4576,125828.0
2022-09-13 09:40:00,86.89,87.05,86.84,87.02,212144.0,82.4671,82.6189,82.4196,82.5905,212144.0
2022-09-13 09:50:00,87.01,87.16,86.84,86.84,82836.0,82.581,82.7233,82.4196,82.4196,82836.0
2022-09-13 10:00:00,86.83,86.86,86.6,86.76,77681.0,82.4101,82.4386,82.1918,82.3437,77681.0
2022-09-13 10:10:00,86.7,86.9,86.66,86.9,18757.0,82.2867,82.4766,82.2488,82.4766,18757.0
2022-09-13 10:20:00,86.9,86.9,86.64,86.76,21446.0,82.4766,82.4766,82.2298,82.3437,21446.0
2022-09-13 10:30:00,86.71,86.73,86.49,86.49,67040.0,82.2962,82.3152,82.0874,82.0874,67040.0
2022-09-13 10:40:00,86.52,86.52,86.32,86.33,46793.0,82.1159,82.1159,81.9261,81.9356,46793.0
2022-09-13 10:50:00,86.32,86.39,86.27,86.33,84189.0,81.9261,81.9925,81.8786,81.9356,84189.0
2022-09-13 11:00:00,86.33,86.42,86.27,86.35,18087.0,81.9356,82.021,81.8786,81.9546,18087.0
2022-09-13 11:10:00,86.35,86.36,86.22,86.28,64293.0,81.9546,81.9641,81.8312,81.8881,64293.0
2022-09-13 11:20:00,86.25,86.31,86.18,86.24,98870.0,81.8597,81.9166,81.7932,81.8502,98870.0
2022-09-13 11:30:00,86.25,86.32,86.21,86.31,82095.0,81.8597,81.9261,81.8217,81.9166,82095.0
2022-09-13 11:40:00,86.31,86.31,86.17,86.2,16092.0,81.9166,81.9166,81.7837,81.8122,16092.0
2022-09-13 11:50:00,86.2,86.27,86.18,86.19,36023.0,81.8122,81.8786,81.7932,81.8027,36023.0
2022-09-13 12:00:00,86.2,86.37,86.17,86.36,20815.0,81.8122,81.9735,81.7837,81.9641,20815.0
2022-09-13 12:10:00,86.35,86.45,86.33,86.4,12730.0,81.9546,82.0495,81.9356,82.002,12730.0
2022-09-13 12:20:00,86.41,86.41,86.22,86.25,10394.0,82.0115,82.0115,81.8312,81.8597,10394.0
2022-09-13 12:30:00,86.25,86.33,86.18,86.31,51206.0,81.8597,81.9356,81.7932,81.9166,51206.0
2022-09-13 12:40:00,86.31,86.36,86.25,86.31,69313.0,81.9166,81.9641,81.8597,81.9166,69313.0
2022-09-13 12:50:00,86.32,86.37,86.3,86.31,24778.0,81.9261,81.9735,81.9071,81.9166,24778.0
2022-09-13 13:00:00,86.31,86.42,86.23,86.34,70735.0,81.9166,82.021,81.8407,81.9451,70735.0
2022-09-13 13:10:00,86.32,86.45,86.31,86.35,42293.0,81.9261,82.0495,81.9166,81.9546,42293.0
2022-09-13 13:20:00,86.35,86.49,86.32,86.49,52640.0,81.9546,82.0874,81.9261,82.0874,52640.0
2022-09-13 13:30:00,86.49,86.53,86.38,86.44,43230.0,82.0874,82.1254,81.983,82.04,43230.0
2022-09-13 13:40:00,86.45,86.47,86.33,86.39,45259.0,82.0495,82.0685,81.9356,81.9925,45259.0
2022-09-13 13:50:00,86.4,86.4,86.27,86.27,27551.0,82.002,82.002,81.8786,81.8786,27551.0
2022-09-13 14:00:00,86.28,86.29,86.16,86.17,119574.0,81.8881,81.8976,81.7742,81.7837,119574.0
2022-09-13 14:10:00,86.17,86.24,86.13,86.23,32856.0,81.7837,81.8502,81.7458,81.8407,32856.0
2022-09-13 14:20:00,86.24,86.26,86.05,86.08,40102.0,81.8502,81.8691,81.6698,81.6983,40102.0
2022-09-13 14:30:00,86.08,86.09,85.96,85.96,35984.0,81.6983,81.7078,81.5844,81.5844,35984.0
2022-09-13 14:40:00,85.97,85.98,85.85,85.86,26225.0,81.5939,81.6034,81.48,81.4895,26225.0
2022-09-13 14:50:00,85.86,85.87,85.74,85.79,116448.0,81.4895,81.499,81.3756,81.4231,116448.0
2022-09-13 15:00:00,85.79,85.83,85.68,85.69,115148.0,81.4231,81.461,81.3187,81.3282,115148.0
2022-09-13 15:10:00,85.7,85.71,85.57,85.61,38510.0,81.3376,81.3471,81.2143,81.2522,38510.0
2022-09-13 15:20:00,85.6,85.64,85.47,85.48,77044.0,81.2427,81.2807,81.1194,81.1288,77044.0
2022-09-13 15:30:00,85.47,85.49,85.2,85.34,89703.0,81.1194,81.1383,80.8631,80.996,89703.0
2022-09-13 15:40:00,85.34,85.34,85.07,85.2,123676.0,80.996,80.996,80.7397,80.8631,123676.0
2022-09-13 15:50:00,85.2,85.42,85.19,85.26,383752.0,80.8631,81.0719,80.8536,80.92,383752.0
2022-09-14 09:30:00,85.6,85.61,85.31,85.45,75542.0,81.2427,81.2522,80.9675,81.1004,75542.0
2022-09-14 09:40:00,85.46,85.8,85.38,85.59,104141.0,81.1099,81.4326,81.0339,81.2332,104141.0
2022-09-14 09:50:00,85.61,85.71,85.5,85.71,108807.0,81.2522,81.3471,81.1478,81.3471,108807.0
2022-09-14 10:00:00,85.72,85.72,85.5,85.6,46557.0,81.3566,81.3566,81.1478,81.2427,46557.0
2022-09-14 10:10:00,85.59,85.7,85.46,85.49,25250.0,81.2332,81.3376,81.1099,81.1383,25250.0
2022-09-14 10:20:00,85.49,85.54,85.11,85.11,60846.0,81.1383,81.1858,80.7777,80.7777,60846.0
2022-09-14 10:30:00,85.12,85.59,85.09,85.57,65511.0,80.7872,81.2332,80.7587,81.2143,65511.0
2022-09-14 10:40:00,85.55,85.68,85.49,85.59,76030.0,81.1953,81.3187,81.1383,81.2332,76030.0
2022-09-14 10:50:00,85.59,85.85,85.59,85.81,59235.0,81.2332,81.48,81.2332,81.442,59235.0
2022-09-14 11:00:00,85.81,85.88,85.68,85.87,33342.0,81.442,81.5085,81.3187,81.499,33342.0
2022-09-14 11:10:00,85.88,85.95,85.73,85.76,24496.0,81.5085,81.5749,81.3661,81.3946,24496.0
2022-09-14 11:20:00,85.77,85.77,85.63,85.63,29151.0,81.4041,81.4041,81.2712,81.2712,29151.0
2022-09-14 11:30:00,85.63,85.71,85.58,85.69,38271.0,81.2712,81.3471,81.2238,81.3282,38271.0
2022-09-14 11:40:00,85.7,85.83,85.68,85.77,11658.0,81.3376,81.461,81.3187,81.4041,11658.0
2022-09-14 11:50:00,85.76,85.8,85.67,85.67,18021.0,81.3946,81.4326,81.3092,81.3092,18021.0
2022-09-14 12:00:00,85.68,85.72,85.57,85.65,35157.0,81.3187,81.3566,81.2143,81.2902,35157.0
2022-09-14 12:10:00,85.63,85.73,85.59,85.69,7669.0,81.2712,81.3661,81.2332,81.3282,7669.0
2022-09-14 12:20:00,85.7,85.76,85.61,85.63,17721.0,81.3376,81.3946,81.2522,81.2712,17721.0
2022-09-14 12:30:00,85.65,85.78,85.6,85.75,23250.0,81.2902,81.4136,81.2427,81.3851,23250.0
2022-09-14 12:40:00,85.76,85.86,85.74,85.82,29415.0,81.3946,81.4895,81.3756,81.4515,29415.0
2022-09-14 12:50:00,85.81,85.88,85.76,85.79,76549.0,81.442,81.5085,81.3946,81.4231,76549.0
2022-09-14 13:00:00,85.81,85.87,85.72,85.77,14192.0,81.442,81.499,81.3566,81.4041,14192.0
2022-09-14 13:10:00,85.77,85.88,85.76,85.81,25600.0,81.4041,81.5085,81.3946,81.442,25600.0
2022-09-14 13:20:00,85.81,85.82,85.69,85.73,13533.0,81.442,81.4515,81.3282,81.3661,13533.0
2022-09-14 13:30:00,85.74,85.77,85.63,85.63,14501.0,81.3756,81.4041,81.2712,81.2712,14501.0
2022-09-14 13:40:00,85.63,85.65,85.34,85.39,65119.0,81.2712,81.2902,80.996,81.0434,65119.0
2022-09-14 13:50:00,85.39,85.5,85.35,85.4,40233.0,81.0434,81.1478,81.0055,81.0529,40233.0
2022-09-14 14:00:00,85.39,85.44,85.27,85.27,68188.0,81.0434,81.0909,80.9295,80.9295,68188.0
2022-09-14 14:10:00,85.31,85.38,85.24,85.38,24345.0,80.9675,81.0339,80.9011,81.0339,24345.0
2022-09-14 14:20:00,85.39,85.41,85.35,85.37,27041.0,81.0434,81.0624,81.0055,81.0244,27041.0
2022-09-14 14:30:00,85.38,85.51,85.37,85.48,18099.0,81.0339,81.1573,81.0244,81.1288,18099.0
2022-09-14 14:40:00,85.5,85.51,85.33,85.42,38068.0,81.1478,81.1573,80.9865,81.0719,38068.0
2022-09-14 14:50:00,85.42,85.46,85.26,85.31,23402.0,81.0719,81.1099,80.92,80.9675,23402.0
2022-09-14 15:00:00,85.29,85.4,85.22,85.4,16047.0,80.9485,81.0529,80.8821,81.0529,16047.0
2022-09-14 15:10:00,85.4,85.41,85.04,85.11,41648.0,81.0529,81.0624,80.7112,80.7777,41648.0
2022-09-14 15:20:00,85.12,85.22,85.06,85.16,37435.0,80.7872,80.8821,80.7302,80.8251,37435.0
2022-09-14 15:30:00,85.15,85.19,84.99,85.18,42279.0,80.8156,80.8536,80.6638,80.8441,42279.0
2022-09-14 15:40:00,85.17,85.39,85.15,85.36,36853.0,80.8346,81.0434,80.8156,81.015,36853.0
2022-09-14 15:50:00,85.37,85.69,85.37,85.65,154444.0,81.0244,81.3282,81.0244,81.2902,154444.0
2022-09-15 09:30:00,85.16,85.27,85.08,85.16,57302.0,80.8251,80.9295,80.7492,80.8251,57302.0
2022-09-15 09:40:00,85.15,85.6,85.14,85.6,31865.0,80.8156,81.2427,80.8062,81.2427,31865.0
2022-09-15 09:50:00,85.61,85.69,85.55,85.69,26326.0,81.2522,81.3282,81.1953,81.3282,26326.0
2022-09-15 10:00:00,85.7,85.83,85.64,85.65,23708.0,81.3376,81.461,81.2807,81.2902,23708.0
2022-09-15 10:10:00,85.67,85.81,85.63,85.73,25914.0,81.3092,81.442,81.2712,81.3661,25914.0
2022-09-15 10:20:00,85.7,85.7,85.29,85.29,31975.0,81.3376,81.3376,80.9485,80.9485,31975.0
2022-09-15 10:30:00,85.27,85.42,85.22,85.36,26887.0,80.9295,81.0719,80.8821,81.015,26887.0
2022-09-15 10:40:00,85.38,85.41,85.21,85.21,157890.0,81.0339,81.0624,80.8726,80.8726,157890.0
2022-09-15 10:50:00,85.2,85.21,84.93,84.99,103954.0,80.8631,80.8726,80.6068,80.6638,103954.0
2022-09-15 11:00:00,84.95,85.06,84.88,84.97,720870.0,80.6258,80.7302,80.5594,80.6448,720870.0
2022-09-15 11:10:00,84.95,85.01,84.82,85.01,22255.0,80.6258,80.6828,80.5024,80.6828,22255.0
2022-09-15 11:20:00,85.01,85.19,84.98,85.12,51562.0,80.6828,80.8536,80.6543,80.7872,51562.0
2022-09-15 11:30:00,85.13,85.18,85.05,85.1,45288.0,80.7967,80.8441,80.7207,80.7682,45288.0
2022-09-15 11:40:00,85.1,85.16,85.05,85.07,17191.0,80.7682,80.8251,80.7207,80.7397,17191.0
2022-09-15 11:50:00,85.02,85.02,84.8,84.89,20151.0,80.6923,80.6923,80.4835,80.5689,20151.0
2022-09-15 12:00:00,84.9,84.98,84.82,84.83,18948.0,80.5784,80.6543,80.5024,80.5119,18948.0
2022-09-15 12:10:00,84.81,84.91,84.75,84.9,39049.0,80.493,80.5879,80.436,80.5784,39049.0
2022-09-15 12:20:00,84.9,84.92,84.82,84.83,48117.0,80.5784,80.5974,80.5024,80.5119,48117.0
2022-09-15 12:30:00,84.84,85.03,84.83,85.02,79429.0,80.5214,80.7018,80.5119,80.6923,79429.0
2022-09-15 12:40:00,85.02,85.1,85.0,85.05,34537.0,80.6923,80.7682,80.6733,80.7207,34537.0
2022-09-15 12:50:00,85.05,85.12,85.01,85.12,19594.0,80.7207,80.7872,80.6828,80.7872,19594.0
2022-09-15 13:00:00,85.12,85.45,85.12,85.41,105824.0,80.7872,81.1004,80.7872,81.0624,105824.0
2022-09-15 13:10:00,85.42,85.51,85.35,85.47,35484.0,81.0719,81.1573,81.0055,81.1194,35484.0
2022-09-15 13:20:00,85.47,85.56,85.43,85.48,20934.0,81.1194,81.2048,81.0814,81.1288,20934.0
2022-09-15 13:30:00,85.48,85.48,85.32,85.36,18214.0,81.1288,81.1288,80.977,81.015,18214.0
2022-09-15 13:40:00,85.36,85.38,85.22,85.24,68403.0,81.015,81.0339,80.8821,80.9011,68403.0
2022-09-15 13:50:00,85.23,85.24,85.15,85.22,48852.0,80.8916,80.9011,80.8156,80.8821,48852.0
2022-09-15 14:00:00,85.21,85.22,84.93,84.98,16195.0,80.8726,80.8821,80.6068,80.6543,16195.0
2022-09-15 14:10:00,84.98,85.11,84.96,85.08,23999.0,80.6543,80.7777,80.6353,80.7492,23999.0
2022-09-15 14:20:00,85.08,85.12,85.02,85.11,29497.0,80.7492,80.7872,80.6923,80.7777,29497.0
2022-09-15 14:30:00,85.12,85.18,85.03,85.11,40865.0,80.7872,80.8441,80.7018,80.7777,40865.0
2022-09-15 14:40:00,85.11,85.11,84.88,84.88,274711.0,80.7777,80.7777,80.5594,80.5594,274711.0
2022-09-15 14:50:00,84.89,84.95,84.83,84.88,74161.0,80.5689,80.6258,80.5119,80.5594,74161.0
2022-09-15 15:00:00,84.89,84.91,84.78,84.79,100397.0,80.5689,80.5879,80.4645,80.474,100397.0
2022-09-15 15:10:00,84.79,84.79,84.57,84.59,129644.0,80.474,80.474,80.2652,80.2841,129644.0
2022-09-15 15:20:00,84.61,84.67,84.49,84.53,118478.0,80.3031,80.3601,80.1892,80.2272,118478.0
2022-09-15 15:30:00,84.54,84.63,84.5,84.63,97922.0,80.2367,80.3221,80.1987,80.3221,97922.0
2022-09-15 15:40:00,84.63,84.76,84.56,84.7,178763.0,80.3221,80.4455,80.2557,80.3885,178763.0
2022-09-15 15:50:00,84.69,84.87,84.61,84.74,563915.0,80.3791,80.5499,80.3031,80.4265,563915.0
2022-09-16 09:30:00,83.85,83.88,83.6,83.81,119261.0,79.5818,79.6103,79.3445,79.5439,119261.0
2022-09-16 09:40:00,83.8,83.81,83.53,83.58,154166.0,79.5344,79.5439,79.2781,79.3256,154166.0
2022-09-16 09:50:00,83.59,83.68,83.41,83.49,62716.0,79.3351,79.4205,79.1642,79.2401,62716.0
2022-09-16 10:00:00,83.51,83.81,83.49,83.67,34411.0,79.2591,79.5439,79.2401,79.411,34411.0
2022-09-16 10:10:00,83.67,84.04,83.66,83.83,41324.0,79.411,79.7621,79.4015,79.5628,41324.0
2022-09-16 10:20:00,83.85,83.97,83.74,83.85,29989.0,79.5818,79.6957,79.4774,79.5818,29989.0
2022-09-16 10:30:00,83.87,84.18,83.86,84.04,52694.0,79.6008,79.895,79.5913,79.7621,52694.0
2022-09-16 10:40:00,84.05,84.14,83.83,83.85,38890.0,79.7716,79.8571,79.5628,79.5818,38890.0
2022-09-16 10:50:00,83.86,84.0,83.78,83.8,39291.0,79.5913,79.7242,79.5154,79.5344,39291.0
2022-09-16 11:00:00,83.78,83.88,83.74,83.8,36114.0,79.5154,79.6103,79.4774,79.5344,36114.0
2022-09-16 11:10:00,83.79,83.94,83.71,83.9,69937.0,79.5249,79.6672,79.4489,79.6293,69937.0
2022-09-16 11:20:00,83.89,83.89,83.67,83.7,136783.0,79.6198,79.6198,79.411,79.4395,136783.0
2022-09-16 11:30:00,83.69,83.79,83.56,83.58,59607.0,79.43,79.5249,79.3066,79.3256,59607.0
2022-09-16 11:40:00,83.58,83.67,83.57,83.63,95046.0,79.3256,79.411,79.3161,79.373,95046.0
2022-09-16 11:50:00,83.64,83.82,83.61,83.8,30945.0,79.3825,79.5533,79.354,79.5344,30945.0
2022-09-16 12:00:00,83.81,83.82,83.67,83.67,38226.0,79.5439,79.5533,79.411,79.411,38226.0
2022-09-16 12:10:00,83.64,83.66,83.49,83.55,50413.0,79.3825,79.4015,79.2401,79.2971,50413.0
2022-09-16 12:20:00,83.55,83.55,83.39,83.43,56422.0,79.2971,79.2971,79.1452,79.1832,56422.0
2022-09-16 12:30:00,83.44,83.5,83.41,83.45,18750.0,79.1927,79.2496,79.1642,79.2022,18750.0
2022-09-16 12:40:00,83.45,83.63,83.45,83.63,61558.0,79.2022,79.373,79.2022,79.373,61558.0
2022-09-16 12:50:00,83.63,83.65,83.57,83.64,34137.0,79.373,79.392,79.3161,79.3825,34137.0
2022-09-16 13:00:00,83.65,83.68,83.48,83.54,50024.0,79.392,79.4205,79.2307,79.2876,50024.0
2022-09-16 13:10:00,83.55,83.59,83.49,83.52,165835.0,79.2971,79.3351,79.2401,79.2686,165835.0
2022-09-16 13:20:00,83.53,83.55,83.48,83.53,61692.0,79.2781,79.2971,79.2307,79.2781,61692.0
2022-09-16 13:30:00,83.53,83.69,83.51,83.63,79137.0,79.2781,79.43,79.2591,79.373,79137.0
2022-09-16 13:40:00,83.64,83.66,83.48,83.5,77502.0,79.3825,79.4015,79.2307,79.2496,77502.0
2022-09-16 13:50:00,83.5,83.51,83.42,83.48,51907.0,79.2496,79.2591,79.1737,79.2307,51907.0
2022-09-16 14:00:00,83.48,83.58,83.46,83.53,80568.0,79.2307,79.3256,79.2117,79.2781,80568.0
2022-09-16 14:10:00,83.53,83.59,83.47,83.49,28028.0,79.2781,79.3351,79.2212,79.2401,28028.0
2022-09-16 14:20:00,83.49,83.82,83.49,83.76,130943.0,79.2401,79.5533,79.2401,79.4964,130943.0
2022-09-16 14:30:00,83.76,83.83,83.68,83.73,167098.0,79.4964,79.5628,79.4205,79.4679,167098.0
2022-09-16 14:40:00,83.73,83.9,83.65,83.86,52400.0,79.4679,79.6293,79.392,79.5913,52400.0
2022-09-16 14:50:00,83.86,83.92,83.79,83.86,106952.0,79.5913,79.6483,79.5249,79.5913,106952.0
2022-09-16 15:00:00,83.86,84.09,83.85,84.05,41535.0,79.5913,79.8096,79.5818,79.7716,41535.0
2022-09-16 15:10:00,84.04,84.04,83.8,83.83,42261.0,79.7621,79.7621,79.5344,79.5628,42261.0
2022-09-16 15:20:00,83.84,84.05,83.81,83.86,130316.0,79.5723,79.7716,79.5439,79.5913,130316.0
2022-09-16 15:30:00,83.86,83.98,83.73,83.98,97147.0,79.5913,79.7052,79.4679,79.7052,97147.0
2022-09-16 15:40:00,83.98,84.05,83.86,83.99,246400.0,79.7052,79.7716,79.5913,79.7147,246400.0
2022-09-16 15:50:00,83.98,84.12,83.94,84.0,341520.0,79.7052,79.8381,79.6672,79.7242,341520.0
2022-09-19 09:30:00,83.24,83.52,83.22,83.5,51405.0,79.0029,79.2686,78.9839,79.2496,51405.0
2022-09-19 09:40:00,83.5,83.74,83.49,83.67,28568.0,79.2496,79.4774,79.2401,79.411,28568.0
2022-09-19 09:50:00,83.7,83.84,83.68,83.73,33531.0,79.4395,79.5723,79.4205,79.4679,33531.0
2022-09-19 10:00:00,83.73,83.74,83.58,83.65,24708.0,79.4679,79.4774,79.3256,79.392,24708.0
2022-09-19 10:10:00,83.65,83.93,83.65,83.71,27387.0,79.392,79.6577,79.392,79.4489,27387.0
2022-09-19 10:20:00,83.71,83.91,83.65,83.9,27258.0,79.4489,79.6388,79.392,79.6293,27258.0
2022-09-19 10:30:00,83.89,84.08,83.83,84.05,43952.0,79.6198,79.8001,79.5628,79.7716,43952.0
2022-09-19 10:40:00,84.06,84.23,84.06,84.15,34692.0,79.7811,79.9425,79.7811,79.8665,34692.0
2022-09-19 10:50:00,84.15,84.17,84.03,84.07,29863.0,79.8665,79.8855,79.7527,79.7906,29863.0
2022-09-19 11:00:00,84.11,84.23,84.05,84.14,20651.0,79.8286,79.9425,79.7716,79.8571,20651.0
2022-09-19 11:10:00,84.14,84.25,84.08,84.13,17977.0,79.8571,79.9615,79.8001,79.8476,17977.0
2022-09-19 11:20:00,84.12,84.12,83.9,83.9,44555.0,79.8381,79.8381,79.6293,79.6293,44555.0
2022-09-19 11:30:00,83.89,83.9,83.7,83.78,15522.0,79.6198,79.6293,79.4395,79.5154,15522.0
2022-09-19 11:40:00,83.74,83.89,83.74,83.87,37827.0,79.4774,79.6198,79.4774,79.6008,37827.0
2022-09-19 11:50:00,83.86,83.92,83.76,83.78,15943.0,79.5913,79.6483,79.4964,79.5154,15943.0
2022-09-19 12:00:00,83.84,83.87,83.67,83.84,20187.0,79.5723,79.6008,79.411,79.5723,20187.0
2022-09-19 12:10:00,83.83,83.92,83.8,83.89,38831.0,79.5628,79.6483,79.5344,79.6198,38831.0
2022-09-19 12:20:00,83.86,83.89,83.78,83.82,11111.0,79.5913,79.6198,79.5154,79.5533,11111.0
2022-09-19 12:30:00,83.81,84.05,83.8,84.01,43397.0,79.5439,79.7716,79.5344,79.7337,43397.0
2022-09-19 12:40:00,84.01,84.03,83.94,83.98,22233.0,79.7337,79.7527,79.6672,79.7052,22233.0
2022-09-19 12:50:00,84.01,84.13,84.01,84.11,22830.0,79.7337,79.8476,79.7337,79.8286,22830.0
2022-09-19 13:00:00,84.11,84.12,84.01,84.07,15215.0,79.8286,79.8381,79.7337,79.7906,15215.0
2022-09-19 13:10:00,84.08,84.08,83.93,83.99,13165.0,79.8001,79.8001,79.6577,79.7147,13165.0
2022-09-19 13:20:00,84.0,84.09,83.97,84.09,18319.0,79.7242,79.8096,79.6957,79.8096,18319.0
2022-09-19 13:30:00,84.09,84.1,83.88,83.95,19070.0,79.8096,79.8191,79.6103,79.6767,19070.0
2022-09-19 13:40:00,83.95,84.08,83.94,84.01,25943.0,79.6767,79.8001,79.6672,79.7337,25943.0
2022-09-19 13:50:00,84.01,84.04,83.94,83.97,20107.0,79.7337,79.7621,79.6672,79.6957,20107.0
2022-09-19 14:00:00,83.99,84.01,83.89,83.98,17264.0,79.7147,79.7337,79.6198,79.7052,17264.0
2022-09-19 14:10:00,83.97,84.01,83.89,83.94,23117.0,79.6957,79.7337,79.6198,79.6672,23117.0
2022-09-19 14:20:00,83.93,83.98,83.84,83.93,60823.0,79.6577,79.7052,79.5723,79.6577,60823.0
2022-09-19 14:30:00,83.94,84.07,83.94,84.06,26688.0,79.6672,79.7906,79.6672,79.7811,26688.0
2022-09-19 14:40:00,84.03,84.03,83.93,83.94,29197.0,79.7527,79.7527,79.6577,79.6672,29197.0
2022-09-19 14:50:00,83.95,84.08,83.95,84.07,43683.0,79.6767,79.8001,79.6767,79.7906,43683.0
2022-09-19 15:00:00,84.08,84.3,84.08,84.29,52255.0,79.8001,80.0089,79.8001,79.9994,52255.0
2022-09-19 15:10:00,84.29,84.47,84.26,84.38,132251.0,79.9994,80.1703,79.9709,80.0848,132251.0
2022-09-19 15:20:00,84.37,84.51,84.33,84.44,40681.0,80.0753,80.2082,80.0374,80.1418,40681.0
2022-09-19 15:30:00,84.45,84.54,84.45,84.5,25661.0,80.1513,80.2367,80.1513,80.1987,25661.0
2022-09-19 15:40:00,84.51,84.55,84.43,84.45,46645.0,80.2082,80.2462,80.1323,80.1513,46645.0
2022-09-19 15:50:00,84.47,84.55,84.37,84.53,380594.0,80.1703,80.2462,80.0753,80.2272,380594.0
2022-09-20 09:30:00,83.78,83.78,83.56,83.56,32154.0,79.5154,79.5154,79.3066,79.3066,32154.0
2022-09-20 09:40:00,83.58,83.63,83.45,83.56,58251.0,79.3256,79.373,79.2022,79.3066,58251.0
2022-09-20 09:50:00,83.53,83.59,83.42,83.51,29464.0,79.2781,79.3351,79.1737,79.2591,29464.0
2022-09-20 10:00:00,83.5,83.62,83.41,83.61,41261.0,79.2496,79.3635,79.1642,79.354,41261.0
2022-09-20 10:10:00,83.63,83.65,83.39,83.45,72443.0,79.373,79.392,79.1452,79.2022,72443.0
2022-09-20 10:20:00,83.44,83.59,83.43,83.56,57276.0,79.1927,79.3351,79.1832,79.3066,57276.0
2022-09-20 10:30:00,83.55,83.55,83.31,83.38,24154.0,79.2971,79.2971,79.0693,79.1357,24154.0
2022-09-20 10:40:00,83.39,83.56,83.39,83.56,20377.0,79.1452,79.3066,79.1452,79.3066,20377.0
2022-09-20 10:50:00,83.55,83.67,83.55,83.67,8026.0,79.2971,79.411,79.2971,79.411,8026.0
2022-09-20 11:00:00,83.67,83.77,83.56,83.76,13464.0,79.411,79.5059,79.3066,79.4964,13464.0
2022-09-20 11:10:00,83.75,83.77,83.61,83.66,55028.0,79.4869,79.5059,79.354,79.4015,55028.0
2022-09-20 11:20:00,83.63,83.69,83.61,83.63,26288.0,79.373,79.43,79.354,79.373,26288.0
2022-09-20 11:30:00,83.64,83.68,83.59,83.62,22247.0,79.3825,79.4205,79.3351,79.3635,22247.0
2022-09-20 11:40:00,83.62,83.71,83.58,83.67,25009.0,79.3635,79.4489,79.3256,79.411,25009.0
2022-09-20 11:50:00,83.65,83.87,83.65,83.85,17962.0,79.392,79.6008,79.392,79.5818,17962.0
2022-09-20 12:00:00,83.87,83.92,83.83,83.85,24334.0,79.6008,79.6483,79.5628,79.5818,24334.0
2022-09-20 12:10:00,83.85,83.88,83.76,83.79,13709.0,79.5818,79.6103,79.4964,79.5249,13709.0
2022-09-20 12:20:00,83.81,83.82,83.62,83.63,7564.0,79.5439,79.5533,79.3635,79.373,7564.0
2022-09-20 12:30:00,83.62,83.63,83.49,83.52,10357.0,79.3635,79.373,79.2401,79.2686,10357.0
2022-09-20 12:40:00,83.51,83.52,83.47,83.48,10395.0,79.2591,79.2686,79.2212,79.2307,10395.0
2022-09-20 12:50:00,83.5,83.57,83.48,83.55,15304.0,79.2496,79.3161,79.2307,79.2971,15304.0
2022-09-20 13:00:00,83.55,83.57,83.41,83.46,21889.0,79.2971,79.3161,79.1642,79.2117,21889.0
2022-09-20 13:10:00,83.44,83.44,83.29,83.32,27570.0,79.1927,79.1927,79.0503,79.0788,27570.0
2022-09-20 13:20:00,83.33,83.38,83.21,83.23,33319.0,79.0883,79.1357,78.9744,78.9934,33319.0
2022-09-20 13:30:00,83.21,83.21,83.1,83.13,28661.0,78.9744,78.9744,78.87,78.8985,28661.0
2022-09-20 13:40:00,83.11,83.21,83.11,83.11,8604.0,78.8795,78.9744,78.8795,78.8795,8604.0
2022-09-20 13:50:00,83.09,83.11,82.95,82.99,24586.0,78.8605,78.8795,78.7276,78.7656,24586.0
2022-09-20 14:00:00,82.98,83.14,82.98,83.13,42681.0,78.7561,78.908,78.7561,78.8985,42681.0
2022-09-20 14:10:00,83.13,83.17,83.03,83.17,14507.0,78.8985,78.9364,78.8036,78.9364,14507.0
2022-09-20 14:20:00,83.17,83.27,83.14,83.22,53933.0,78.9364,79.0313,78.908,78.9839,53933.0
2022-09-20 14:30:00,83.19,83.2,83.05,83.08,20062.0,78.9554,78.9649,78.8225,78.851,20062.0
2022-09-20 14:40:00,83.09,83.38,82.99,83.33,85979.0,78.8605,79.1357,78.7656,79.0883,85979.0
2022-09-20 14:50:00,83.31,83.39,83.23,83.32,25434.0,79.0693,79.1452,78.9934,79.0788,25434.0
2022-09-20 15:00:00,83.31,83.45,83.24,83.26,29942.0,79.0693,79.2022,79.0029,79.0218,29942.0
2022-09-20 15:10:00,83.27,83.42,83.27,83.42,15690.0,79.0313,79.1737,79.0313,79.1737,15690.0
2022-09-20 15:20:00,83.43,83.55,83.4,83.5,23932.0,79.1832,79.2971,79.1547,79.2496,23932.0
2022-09-20 15:30:00,83.5,83.68,83.38,83.67,55599.0,79.2496,79.4205,79.1357,79.411,55599.0
2022-09-20 15:40:00,83.67,83.74,83.6,83.64,64792.0,79.411,79.4774,79.3445,79.3825,64792.0
2022-09-20 15:50:00,83.63,83.67,83.44,83.51,115171.0,79.373,79.411,79.1927,79.2591,115171.0
2022-09-21 09:30:00,83.73,83.78,83.5,83.6,75556.0,79.4679,79.5154,79.2496,79.3445,75556.0
2022-09-21 09:40:00,83.61,83.77,83.51,83.74,59697.0,79.354,79.5059,79.2591,79.4774,59697.0
2022-09-21 09:50:00,83.73,83.76,83.58,83.61,38708.0,79.4679,79.4964,79.3256,79.354,38708.0
2022-09-21 10:00:00,83.61,83.72,83.53,83.71,60106.0,79.354,79.4584,79.2781,79.4489,60106.0
2022-09-21 10:10:00,83.72,83.74,83.64,83.68,39850.0,79.4584,79.4774,79.3825,79.4205,39850.0
2022-09-21 10:20:00,83.69,83.85,83.63,83.83,48820.0,79.43,79.5818,79.373,79.5628,48820.0
2022-09-21 10:30:00,83.85,83.85,83.67,83.67,51986.0,79.5818,79.5818,79.411,79.411,51986.0
2022-09-21 10:40:00,83.67,83.7,83.55,83.61,38512.0,79.411,79.4395,79.2971,79.354,38512.0
2022-09-21 10:50:00,83.6,83.67,83.58,83.62,52101.0,79.3445,79.411,79.3256,79.3635,52101.0
2022-09-21 11:00:00,83.62,83.66,83.5,83.54,65787.0,79.3635,79.4015,79.2496,79.2876,65787.0
2022-09-21 11:10:00,83.54,83.63,83.53,83.58,61551.0,79.2876,79.373,79.2781,79.3256,61551.0
2022-09-21 11:20:00,83.57,83.62,83.54,83.62,46131.0,79.3161,79.3635,79.2876,79.3635,46131.0
2022-09-21 11:30:00,83.62,83.7,83.61,83.7,53154.0,79.3635,79.4395,79.354,79.4395,53154.0
2022-09-21 11:40:00,83.69,83.73,83.64,83.65,49230.0,79.43,79.4679,79.3825,79.392,49230.0
2022-09-21 11:50:00,83.65,83.68,83.61,83.66,56943.0,79.392,79.4205,79.354,79.4015,56943.0
2022-09-21 12:00:00,83.66,83.7,83.6,83.7,42858.0,79.4015,79.4395,79.3445,79.4395,42858.0
2022-09-21 12:10:00,83.69,83.73,83.68,83.71,57530.0,79.43,79.4679,79.4205,79.4489,57530.0
2022-09-21 12:20:00,83.71,83.73,83.66,83.72,43047.0,79.4489,79.4679,79.4015,79.4584,43047.0
2022-09-21 12:30:00,83.72,83.77,83.69,83.7,52449.0,79.4584,79.5059,79.43,79.4395,52449.0
2022-09-21 12:40:00,83.7,83.72,83.65,83.7,42653.0,79.4395,79.4584,79.392,79.4395,42653.0
2022-09-21 12:50:00,83.7,83.7,83.59,83.6,42949.0,79.4395,79.4395,79.3351,79.3445,42949.0
2022-09-21 13:00:00,83.58,83.62,83.57,83.6,41153.0,79.3256,79.3635,79.3161,79.3445,41153.0
2022-09-21 13:10:00,83.61,83.63,83.53,83.56,38529.0,79.354,79.373,79.2781,79.3066,38529.0
2022-09-21 13:20:00,83.56,83.59,83.52,83.59,24198.0,79.3066,79.3351,79.2686,79.3351,24198.0
2022-09-21 13:30:00,83.6,83.67,83.59,83.67,29748.0,79.3445,79.411,79.3351,79.411,29748.0
2022-09-21 13:40:00,83.68,83.76,83.66,83.73,53800.0,79.4205,79.4964,79.4015,79.4679,53800.0
2022-09-21 13:50:00,83.72,83.77,83.68,83.74,49857.0,79.4584,79.5059,79.4205,79.4774,49857.0
2022-09-21 14:00:00,83.71,83.72,82.48,82.98,137252.0,79.4489,79.4584,78.2816,78.7561,137252.0
2022-09-21 14:10:00,82.97,83.08,82.56,82.74,139290.0,78.7466,78.851,78.3575,78.5283,139290.0
2022-09-21 14:20:00,82.7,83.06,82.7,82.85,56586.0,78.4904,78.832,78.4904,78.6327,56586.0
2022-09-21 14:30:00,82.82,83.64,82.66,83.34,153489.0,78.6042,79.3825,78.4524,79.0978,153489.0
2022-09-21 14:40:00,83.34,84.37,83.24,83.83,112585.0,79.0978,80.0753,79.0029,79.5628,112585.0
2022-09-21 14:50:00,83.83,84.15,83.58,84.02,135369.0,79.5628,79.8665,79.3256,79.7432,135369.0
2022-09-21 15:00:00,84.07,84.17,83.64,83.66,101544.0,79.7906,79.8855,79.3825,79.4015,101544.0
2022-09-21 15:10:00,83.67,83.81,83.07,83.5,128412.0,79.411,79.5439,78.8415,79.2496,128412.0
2022-09-21 15:20:00,83.49,83.49,82.88,82.88,67821.0,79.2401,79.2401,78.6612,78.6612,67821.0
2022-09-21 15:30:00,82.83,82.96,82.51,82.54,87807.0,78.6137,78.7371,78.31,78.3385,87807.0
2022-09-21 15:40:00,82.49,82.65,82.24,82.31,85649.0,78.291,78.4429,78.0538,78.1202,85649.0
2022-09-21 15:50:00,82.35,82.48,82.11,82.11,225385.0,78.1582,78.2816,77.9304,77.9304,225385.0
2022-09-22 09:30:00,82.18,82.26,81.91,81.92,96783.0,77.9968,78.0728,77.7406,77.7501,96783.0
2022-09-22 09:40:00,81.94,81.97,81.7,81.7,75471.0,77.769,77.7975,77.5413,77.5413,75471.0
2022-09-22 09:50:00,81.69,81.79,81.57,81.66,53542.0,77.5318,77.6267,77.4179,77.5033,53542.0
2022-09-22 10:00:00,81.65,81.75,81.52,81.72,72855.0,77.4938,77.5887,77.3704,77.5602,72855.0
2022-09-22 10:10:00,81.72,81.97,81.62,81.7,135871.0,77.5602,77.7975,77.4653,77.5413,135871.0
2022-09-22 10:20:00,81.7,81.8,81.61,81.76,84296.0,77.5413,77.6362,77.4558,77.5982,84296.0
2022-09-22 10:30:00,81.78,81.89,81.64,81.77,52044.0,77.6172,77.7216,77.4843,77.6077,52044.0
2022-09-22 10:40:00,81.76,81.79,81.58,81.68,77944.0,77.5982,77.6267,77.4274,77.5223,77944.0
2022-09-22 10:50:00,81.66,81.66,81.42,81.46,37934.0,77.5033,77.5033,77.2755,77.3135,37934.0
2022-09-22 11:00:00,81.45,81.57,81.4,81.57,45949.0,77.304,77.4179,77.2565,77.4179,45949.0
2022-09-22 11:10:00,81.53,81.53,81.37,81.4,25294.0,77.3799,77.3799,77.2281,77.2565,25294.0
2022-09-22 11:20:00,81.38,81.47,81.3,81.45,36021.0,77.2375,77.323,77.1616,77.304,36021.0
2022-09-22 11:30:00,81.44,81.57,81.41,81.54,20342.0,77.2945,77.4179,77.266,77.3894,20342.0
2022-09-22 11:40:00,81.53,81.65,81.4,81.63,17028.0,77.3799,77.4938,77.2565,77.4748,17028.0
2022-09-22 11:50:00,81.61,81.67,81.45,81.5,14682.0,77.4558,77.5128,77.304,77.3514,14682.0
2022-09-22 12:00:00,81.52,81.63,81.5,81.58,25933.0,77.3704,77.4748,77.3514,77.4274,25933.0
2022-09-22 12:10:00,81.56,81.57,81.46,81.57,19696.0,77.4084,77.4179,77.3135,77.4179,19696.0
2022-09-22 12:20:00,81.56,81.77,81.5,81.59,17766.0,77.4084,77.6077,77.3514,77.4369,17766.0
2022-09-22 12:30:00,81.57,81.65,81.51,81.61,14359.0,77.4179,77.4938,77.3609,77.4558,14359.0
2022-09-22 12:40:00,81.59,81.68,81.58,81.58,8921.0,77.4369,77.5223,77.4274,77.4274,8921.0
2022-09-22 12:50:00,81.58,81.76,81.57,81.63,24637.0,77.4274,77.5982,77.4179,77.4748,24637.0
2022-09-22 13:00:00,81.62,81.67,81.5,81.52,61601.0,77.4653,77.5128,77.3514,77.3704,61601.0
2022-09-22 13:10:00,81.51,81.56,81.41,81.5,62900.0,77.3609,77.4084,77.266,77.3514,62900.0
2022-09-22 13:20:00,81.49,81.56,81.48,81.56,20705.0,77.3419,77.4084,77.3325,77.4084,20705.0
2022-09-22 13:30:00,81.61,81.7,81.58,81.64,29625.0,77.4558,77.5413,77.4274,77.4843,29625.0
2022-09-22 13:40:00,81.64,81.69,81.54,81.62,60286.0,77.4843,77.5318,77.3894,77.4653,60286.0
2022-09-22 13:50:00,81.62,81.76,81.62,81.69,108909.0,77.4653,77.5982,77.4653,77.5318,108909.0
2022-09-22 14:00:00,81.68,81.72,81.52,81.52,61509.0,77.5223,77.5602,77.3704,77.3704,61509.0
2022-09-22 14:10:00,81.52,81.54,81.45,81.46,54208.0,77.3704,77.3894,77.304,77.3135,54208.0
2022-09-22 14:20:00,81.47,81.49,81.36,81.46,100722.0,77.323,77.3419,77.2186,77.3135,100722.0
2022-09-22 14:30:00,81.43,81.56,81.41,81.54,43542.0,77.285,77.4084,77.266,77.3894,43542.0
2022-09-22 14:40:00,81.57,81.57,81.42,81.46,43244.0,77.4179,77.4179,77.2755,77.3135,43244.0
2022-09-22 14:50:00,81.47,81.72,81.47,81.66,47886.0,77.323,77.5602,77.323,77.5033,47886.0
2022-09-22 15:00:00,81.68,81.85,81.67,81.82,53160.0,77.5223,77.6836,77.5128,77.6551,53160.0
2022-09-22 15:10:00,81.83,81.98,81.82,81.84,73348.0,77.6646,77.807,77.6551,77.6741,73348.0
2022-09-22 15:20:00,81.84,81.85,81.66,81.82,38171.0,77.6741,77.6836,77.5033,77.6551,38171.0
2022-09-22 15:30:00,81.82,81.96,81.82,81.86,45322.0,77.6551,77.788,77.6551,77.6931,45322.0
2022-09-22 15:40:00,81.86,82.08,81.8,82.06,66503.0,77.6931,77.9019,77.6362,77.8829,66503.0
2022-09-22 15:50:00,82.06,82.06,81.51,81.51,186761.0,77.8829,77.8829,77.3609,77.3609,186761.0
2022-09-23 09:30:00,80.4,80.41,80.01,80.06,74995.0,76.3074,76.3169,75.9373,75.9847,74995.0
2022-09-23 09:40:00,80.04,80.16,79.88,79.94,111444.0,75.9658,76.0796,75.8139,75.8708,111444.0
2022-09-23 09:50:00,79.92,79.92,79.74,79.74,31901.0,75.8519,75.8519,75.681,75.681,31901.0
2022-09-23 10:00:00,79.74,79.84,79.67,79.84,22766.0,75.681,75.7759,75.6146,75.7759,22766.0
2022-09-23 10:10:00,79.82,79.95,79.78,79.82,25278.0,75.757,75.8803,75.719,75.757,25278.0
2022-09-23 10:20:00,79.77,79.94,79.71,79.94,15829.0,75.7095,75.8708,75.6526,75.8708,15829.0
2022-09-23 10:30:00,79.91,79.93,79.71,79.73,15986.0,75.8424,75.8614,75.6526,75.6715,15986.0
2022-09-23 10:40:00,79.73,79.83,79.73,79.74,20394.0,75.6715,75.7664,75.6715,75.681,20394.0
2022-09-23 10:50:00,79.73,79.82,79.65,79.66,39064.0,75.6715,75.757,75.5956,75.6051,39064.0
2022-09-23 11:00:00,79.65,79.84,79.6,79.78,45764.0,75.5956,75.7759,75.5482,75.719,45764.0
2022-09-23 11:10:00,79.78,79.84,79.67,79.82,157399.0,75.719,75.7759,75.6146,75.757,157399.0
2022-09-23 11:20:00,79.81,79.93,79.71,79.72,36528.0,75.7475,75.8614,75.6526,75.662,36528.0
2022-09-23 11:30:00,79.75,79.81,79.67,79.67,213144.0,75.6905,75.7475,75.6146,75.6146,213144.0
2022-09-23 11:40:00,79.67,79.7,79.46,79.51,143231.0,75.6146,75.6431,75.4153,75.4627,143231.0
2022-09-23 11:50:00,79.53,79.61,79.52,79.56,13660.0,75.4817,75.5576,75.4722,75.5102,13660.0
2022-09-23 12:00:00,79.56,79.57,79.36,79.42,27167.0,75.5102,75.5197,75.3204,75.3773,27167.0
2022-09-23 12:10:00,79.42,79.43,79.35,79.42,135404.0,75.3773,75.3868,75.3109,75.3773,135404.0
2022-09-23 12:20:00,79.42,79.44,79.22,79.22,192201.0,75.3773,75.3963,75.1875,75.1875,192201.0
2022-09-23 12:30:00,79.22,79.29,79.17,79.28,230350.0,75.1875,75.2539,75.14,75.2444,230350.0
2022-09-23 12:40:00,79.28,79.38,79.23,79.38,86893.0,75.2444,75.3394,75.197,75.3394,86893.0
2022-09-23 12:50:00,79.38,79.55,79.37,79.55,148495.0,75.3394,75.5007,75.3299,75.5007,148495.0
2022-09-23 13:00:00,79.53,79.65,79.49,79.54,167114.0,75.4817,75.5956,75.4438,75.4912,167114.0
2022-09-23 13:10:00,79.53,79.67,79.52,79.67,117839.0,75.4817,75.6146,75.4722,75.6146,117839.0
2022-09-23 13:20:00,79.66,79.67,79.38,79.39,117669.0,75.6051,75.6146,75.3394,75.3488,117669.0
2022-09-23 13:30:00,79.38,79.48,79.35,79.36,156041.0,75.3394,75.4343,75.3109,75.3204,156041.0
2022-09-23 13:40:00,79.36,79.49,79.3,79.42,174494.0,75.3204,75.4438,75.2634,75.3773,174494.0
2022-09-23 13:50:00,79.42,79.49,79.38,79.45,156892.0,75.3773,75.4438,75.3394,75.4058,156892.0
2022-09-23 14:00:00,79.45,79.53,79.32,79.32,210995.0,75.4058,75.4817,75.2824,75.2824,210995.0
2022-09-23 14:10:00,79.33,79.36,79.07,79.08,214623.0,75.2919,75.3204,75.0451,75.0546,214623.0
2022-09-23 14:20:00,79.08,79.25,79.06,79.2,231630.0,75.0546,75.216,75.0356,75.1685,231630.0
2022-09-23 14:30:00,79.19,79.19,79.05,79.09,172798.0,75.159,75.159,75.0261,75.0641,172798.0
2022-09-23 14:40:00,79.07,79.18,79.03,79.11,176614.0,75.0451,75.1495,75.0072,75.0831,176614.0
2022-09-23 14:50:00,79.09,79.13,78.92,78.95,226117.0,75.0641,75.1021,74.9028,74.9312,226117.0
2022-09-23 15:00:00,78.96,79.45,78.95,79.36,334478.0,74.9407,75.4058,74.9312,75.3204,334478.0
2022-09-23 15:10:00,79.39,79.51,79.23,79.43,451242.0,75.3488,75.4627,75.197,75.3868,451242.0
2022-09-23 15:20:00,79.41,79.49,79.31,79.47,440960.0,75.3678,75.4438,75.2729,75.4248,440960.0
2022-09-23 15:30:00,79.48,79.6,79.42,79.6,616048.0,75.4343,75.5482,75.3773,75.5482,616048.0
2022-09-23 15:40:00,79.57,79.79,79.54,79.67,431761.0,75.5197,75.7285,75.4912,75.6146,431761.0
2022-09-23 15:50:00,79.67,79.83,79.54,79.76,1543956.0,75.6146,75.7664,75.4912,75.7,1543956.0
2022-09-26 09:30:00,79.32,79.73,79.27,79.65,722390.0,75.2824,75.6715,75.235,75.5956,722390.0
2022-09-26 09:40:00,79.63,79.76,79.49,79.65,178260.0,75.5766,75.7,75.4438,75.5956,178260.0
2022-09-26 09:50:00,79.65,79.79,79.63,79.76,55817.0,75.5956,75.7285,75.5766,75.7,55817.0
2022-09-26 10:00:00,79.76,79.86,79.6,79.64,67375.0,75.7,75.7949,75.5482,75.5861,67375.0
2022-09-26 10:10:00,79.66,80.03,79.51,79.96,73966.0,75.6051,75.9563,75.4627,75.8898,73966.0
2022-09-26 10:20:00,79.97,80.07,79.9,80.0,14308.0,75.8993,75.9942,75.8329,75.9278,14308.0
2022-09-26 10:30:00,79.97,79.98,79.81,79.88,86101.0,75.8993,75.9088,75.7475,75.8139,86101.0
2022-09-26 10:40:00,79.9,79.9,79.58,79.65,72208.0,75.8329,75.8329,75.5292,75.5956,72208.0
2022-09-26 10:50:00,79.65,79.74,79.58,79.68,515710.0,75.5956,75.681,75.5292,75.6241,515710.0
2022-09-26 11:00:00,79.69,79.76,79.41,79.41,96242.0,75.6336,75.7,75.3678,75.3678,96242.0
2022-09-26 11:10:00,79.39,79.54,79.35,79.4,78576.0,75.3488,75.4912,75.3109,75.3583,78576.0
2022-09-26 11:20:00,79.4,79.49,79.2,79.2,57204.0,75.3583,75.4438,75.1685,75.1685,57204.0
2022-09-26 11:30:00,79.21,79.29,79.14,79.21,58118.0,75.178,75.2539,75.1116,75.178,58118.0
2022-09-26 11:40:00,79.22,79.32,79.0,79.17,83877.0,75.1875,75.2824,74.9787,75.14,83877.0
2022-09-26 11:50:00,79.17,79.35,79.09,79.28,82400.0,75.14,75.3109,75.0641,75.2444,82400.0
2022-09-26 12:00:00,79.28,79.29,79.08,79.14,43923.0,75.2444,75.2539,75.0546,75.1116,43923.0
2022-09-26 12:10:00,79.14,79.22,79.11,79.16,40604.0,75.1116,75.1875,75.0831,75.1305,40604.0
2022-09-26 12:20:00,79.16,79.16,78.82,78.87,96902.0,75.1305,75.1305,74.8079,74.8553,96902.0
2022-09-26 12:30:00,78.86,78.88,78.75,78.78,20054.0,74.8458,74.8648,74.7414,74.7699,20054.0
2022-09-26 12:40:00,78.78,78.92,78.73,78.87,39688.0,74.7699,74.9028,74.7224,74.8553,39688.0
2022-09-26 12:50:00,78.87,79.11,78.87,79.04,70927.0,74.8553,75.0831,74.8553,75.0167,70927.0
2022-09-26 13:00:00,79.03,79.03,78.76,78.8,49749.0,75.0072,75.0072,74.7509,74.7889,49749.0
2022-09-26 13:10:00,78.78,78.79,78.64,78.7,118989.0,74.7699,74.7794,74.637,74.694,118989.0
2022-09-26 13:20:00,78.69,78.75,78.56,78.65,50345.0,74.6845,74.7414,74.5611,74.6465,50345.0
2022-09-26 13:30:00,78.66,78.79,78.65,78.72,91444.0,74.656,74.7794,74.6465,74.7129,91444.0
2022-09-26 13:40:00,78.73,78.77,78.61,78.7,88089.0,74.7224,74.7604,74.6085,74.694,88089.0
2022-09-26 13:50:00,78.71,78.83,78.58,78.58,39790.0,74.7035,74.8173,74.5801,74.5801,39790.0
2022-09-26 14:00:00,78.57,78.93,78.57,78.91,110675.0,74.5706,74.9123,74.5706,74.8933,110675.0
2022-09-26 14:10:00,78.9,78.93,78.85,78.89,61049.0,74.8838,74.9123,74.8363,74.8743,61049.0
2022-09-26 14:20:00,78.87,78.92,78.69,78.69,54641.0,74.8553,74.9028,74.6845,74.6845,54641.0
2022-09-26 14:30:00,78.67,78.79,78.61,78.69,20409.0,74.6655,74.7794,74.6085,74.6845,20409.0
2022-09-26 14:40:00,78.73,79.06,78.63,79.06,44330.0,74.7224,75.0356,74.6275,75.0356,44330.0
2022-09-26 14:50:00,79.0,79.1,78.95,78.99,42255.0,74.9787,75.0736,74.9312,74.9692,42255.0
2022-09-26 15:00:00,79.0,79.15,78.98,79.14,52256.0,74.9787,75.1211,74.9597,75.1116,52256.0
2022-09-26 15:10:00,79.14,79.14,78.88,79.07,92057.0,75.1116,75.1116,74.8648,75.0451,92057.0
2022-09-26 15:20:00,79.04,79.09,78.9,78.99,58435.0,75.0167,75.0641,74.8838,74.9692,58435.0
2022-09-26 15:30:00,78.96,79.05,78.86,78.92,47383.0,74.9407,75.0261,74.8458,74.9028,47383.0
2022-09-26 15:40:00,78.94,79.11,78.85,79.09,71663.0,74.9217,75.0831,74.8363,75.0641,71663.0
2022-09-26 15:50:00,79.09,79.27,78.77,78.81,203466.0,75.0641,75.235,74.7604,74.7984,203466.0
2022-09-27 09:30:00,79.55,79.89,79.46,79.88,100790.0,75.5007,75.8234,75.4153,75.8139,100790.0
2022-09-27 09:40:00,79.9,80.0,79.57,79.59,90673.0,75.8329,75.9278,75.5197,75.5387,90673.0
2022-09-27 09:50:00,79.6,79.71,79.5,79.57,81207.0,75.5482,75.6526,75.4532,75.5197,81207.0
2022-09-27 10:00:00,79.6,79.62,79.1,79.15,50397.0,75.5482,75.5671,75.0736,75.1211,50397.0
2022-09-27 10:10:00,79.16,79.38,79.16,79.34,63420.0,75.1305,75.3394,75.1305,75.3014,63420.0
2022-09-27 10:20:00,79.33,79.54,79.27,79.27,78474.0,75.2919,75.4912,75.235,75.235,78474.0
2022-09-27 10:30:00,79.34,79.6,79.29,79.4,50498.0,75.3014,75.5482,75.2539,75.3583,50498.0
2022-09-27 10:40:00,79.42,79.71,79.36,79.69,45616.0,75.3773,75.6526,75.3204,75.6336,45616.0
2022-09-27 10:50:00,79.69,79.71,79.57,79.61,51162.0,75.6336,75.6526,75.5197,75.5576,51162.0
2022-09-27 11:00:00,79.62,79.66,79.44,79.65,38488.0,75.5671,75.6051,75.3963,75.5956,38488.0
2022-09-27 11:10:00,79.65,79.67,79.35,79.38,53037.0,75.5956,75.6146,75.3109,75.3394,53037.0
2022-09-27 11:20:00,79.38,79.4,78.91,78.97,31848.0,75.3394,75.3583,74.8933,74.9502,31848.0
2022-09-27 11:30:00,78.96,79.12,78.95,79.09,43645.0,74.9407,75.0926,74.9312,75.0641,43645.0
2022-09-27 11:40:00,79.06,79.12,78.94,78.97,28344.0,75.0356,75.0926,74.9217,74.9502,28344.0
2022-09-27 11:50:00,78.96,79.03,78.72,78.72,54545.0,74.9407,75.0072,74.7129,74.7129,54545.0
2022-09-27 12:00:00,78.71,78.73,78.55,78.59,72797.0,74.7035,74.7224,74.5516,74.5896,72797.0
2022-09-27 12:10:00,78.57,78.57,78.16,78.18,115680.0,74.5706,74.5706,74.1815,74.2004,115680.0
2022-09-27 12:20:00,78.17,78.43,78.17,78.36,46603.0,74.1909,74.4377,74.1909,74.3713,46603.0
2022-09-27 12:30:00,78.36,78.49,78.26,78.31,40848.0,74.3713,74.4947,74.2764,74.3238,40848.0
2022-09-27 12:40:00,78.3,78.41,78.26,78.4,21695.0,74.3143,74.4187,74.2764,74.4092,21695.0
2022-09-27 12:50:00,78.39,78.49,78.23,78.46,50748.0,74.3997,74.4947,74.2479,74.4662,50748.0
2022-09-27 13:00:00,78.4,78.41,78.2,78.31,170668.0,74.4092,74.4187,74.2194,74.3238,170668.0
2022-09-27 13:10:00,78.29,78.39,78.22,78.36,27110.0,74.3048,74.3997,74.2384,74.3713,27110.0
2022-09-27 13:20:00,78.36,78.36,78.22,78.28,18018.0,74.3713,74.3713,74.2384,74.2953,18018.0
2022-09-27 13:30:00,78.28,78.37,78.24,78.26,15431.0,74.2953,74.3808,74.2574,74.2764,15431.0
2022-09-27 13:40:00,78.23,78.29,78.11,78.24,52693.0,74.2479,74.3048,74.134,74.2574,52693.0
2022-09-27 13:50:00,78.22,78.27,78.11,78.26,53404.0,74.2384,74.2859,74.134,74.2764,53404.0
2022-09-27 14:00:00,78.25,78.44,78.25,78.34,92012.0,74.2669,74.4472,74.2669,74.3523,92012.0
2022-09-27 14:10:00,78.34,78.35,78.22,78.23,27986.0,74.3523,74.3618,74.2384,74.2479,27986.0
2022-09-27 14:20:00,78.22,78.35,78.19,78.34,55440.0,74.2384,74.3618,74.2099,74.3523,55440.0
2022-09-27 14:30:00,78.34,78.59,78.26,78.57,27213.0,74.3523,74.5896,74.2764,74.5706,27213.0
2022-09-27 14:40:00,78.59,78.81,78.55,78.79,44235.0,74.5896,74.7984,74.5516,74.7794,44235.0
2022-09-27 14:50:00,78.78,78.78,78.67,78.73,33690.0,74.7699,74.7699,74.6655,74.7224,33690.0
2022-09-27 15:00:00,78.73,78.73,78.5,78.65,55276.0,74.7224,74.7224,74.5041,74.6465,55276.0
2022-09-27 15:10:00,78.63,78.66,78.49,78.65,44696.0,74.6275,74.656,74.4947,74.6465,44696.0
2022-09-27 15:20:00,78.64,78.67,78.49,78.54,200965.0,74.637,74.6655,74.4947,74.5421,200965.0
2022-09-27 15:30:00,78.55,78.55,78.34,78.39,95092.0,74.5516,74.5516,74.3523,74.3997,95092.0
2022-09-27 15:40:00,78.38,78.59,78.36,78.52,188294.0,74.3903,74.5896,74.3713,74.5231,188294.0
2022-09-27 15:50:00,78.5,78.71,78.5,78.61,192588.0,74.5041,74.7035,74.5041,74.6085,192588.0
2022-09-28 09:30:00,78.67,78.67,78.37,78.49,135070.0,74.6655,74.6655,74.3808,74.4947,135070.0
2022-09-28 09:40:00,78.46,78.92,78.46,78.79,111074.0,74.4662,74.9028,74.4662,74.7794,111074.0
2022-09-28 09:50:00,78.76,78.93,78.73,78.79,43844.0,74.7509,74.9123,74.7224,74.7794,43844.0
2022-09-28 10:00:00,78.8,79.07,78.57,78.57,85468.0,74.7889,75.0451,74.5706,74.5706,85468.0
2022-09-28 10:10:00,78.57,78.8,78.57,78.77,48442.0,74.5706,74.7889,74.5706,74.7604,48442.0
2022-09-28 10:20:00,78.78,79.21,78.78,79.21,80868.0,74.7699,75.178,74.7699,75.178,80868.0
2022-09-28 10:30:00,79.2,79.31,79.11,79.14,51891.0,75.1685,75.2729,75.0831,75.1116,51891.0
2022-09-28 10:40:00,79.15,79.41,79.13,79.36,77118.0,75.1211,75.3678,75.1021,75.3204,77118.0
2022-09-28 10:50:00,79.33,79.33,79.2,79.24,95576.0,75.2919,75.2919,75.1685,75.2065,95576.0
2022-09-28 11:00:00,79.2,79.41,79.15,79.21,25392.0,75.1685,75.3678,75.1211,75.178,25392.0
2022-09-28 11:10:00,79.18,79.37,79.18,79.33,52146.0,75.1495,75.3299,75.1495,75.2919,52146.0
2022-09-28 11:20:00,79.35,79.56,79.35,79.38,210510.0,75.3109,75.5102,75.3109,75.3394,210510.0
2022-09-28 11:30:00,79.39,79.41,79.26,79.29,75094.0,75.3488,75.3678,75.2255,75.2539,75094.0
2022-09-28 11:40:00,79.3,79.51,79.27,79.49,43063.0,75.2634,75.4627,75.235,75.4438,43063.0
2022-09-28 11:50:00,79.49,79.69,79.49,79.67,60027.0,75.4438,75.6336,75.4438,75.6146,60027.0
2022-09-28 12:00:00,79.68,79.75,79.67,79.7,69406.0,75.6241,75.6905,75.6146,75.6431,69406.0
2022-09-28 12:10:00,79.7,79.92,79.7,79.92,47059.0,75.6431,75.8519,75.6431,75.8519,47059.0
2022-09-28 12:20:00,79.92,79.94,79.64,79.68,28139.0,75.8519,75.8708,75.5861,75.6241,28139.0
2022-09-28 12:30:00,79.67,79.74,79.62,79.63,38692.0,75.6146,75.681,75.5671,75.5766,38692.0
2022-09-28 12:40:00,79.63,79.86,79.63,79.77,86734.0,75.5766,75.7949,75.5766,75.7095,86734.0
2022-09-28 12:50:00,79.78,79.8,79.7,79.79,29449.0,75.719,75.738,75.6431,75.7285,29449.0
2022-09-28 13:00:00,79.8,80.01,79.71,80.0,236891.0,75.738,75.9373,75.6526,75.9278,236891.0
2022-09-28 13:10:00,79.99,80.06,79.92,80.06,32931.0,75.9183,75.9847,75.8519,75.9847,32931.0
2022-09-28 13:20:00,80.05,80.05,79.89,79.92,94665.0,75.9752,75.9752,75.8234,75.8519,94665.0
2022-09-28 13:30:00,79.93,79.97,79.86,79.93,85823.0,75.8614,75.8993,75.7949,75.8614,85823.0
2022-09-28 13:40:00,79.93,79.98,79.77,79.81,28677.0,75.8614,75.9088,75.7095,75.7475,28677.0
2022-09-28 13:50:00,79.81,79.86,79.74,79.83,20109.0,75.7475,75.7949,75.681,75.7664,20109.0
2022-09-28 14:00:00,79.83,79.93,79.8,79.91,55117.0,75.7664,75.8614,75.738,75.8424,55117.0
2022-09-28 14:10:00,79.89,79.93,79.81,79.85,54951.0,75.8234,75.8614,75.7475,75.7854,54951.0
2022-09-28 14:20:00,79.84,79.86,79.77,79.85,47688.0,75.7759,75.7949,75.7095,75.7854,47688.0
2022-09-28 14:30:00,79.85,80.03,79.85,80.02,25895.0,75.7854,75.9563,75.7854,75.9468,25895.0
2022-09-28 14:40:00,80.01,80.01,79.84,79.97,41854.0,75.9373,75.9373,75.7759,75.8993,41854.0
2022-09-28 14:50:00,79.98,80.05,79.98,80.0,25959.0,75.9088,75.9752,75.9088,75.9278,25959.0
2022-09-28 15:00:00,79.98,80.27,79.98,80.22,129721.0,75.9088,76.184,75.9088,76.1366,129721.0
2022-09-28 15:10:00,80.21,80.27,80.15,80.16,59753.0,76.1271,76.184,76.0702,76.0796,59753.0
2022-09-28 15:20:00,80.16,80.26,80.11,80.22,36093.0,76.0796,76.1746,76.0322,76.1366,36093.0
2022-09-28 15:30:00,80.2,80.35,80.2,80.29,74604.0,76.1176,76.26,76.1176,76.203,74604.0
2022-09-28 15:40:00,80.3,80.47,80.3,80.43,73191.0,76.2125,76.3739,76.2125,76.3359,73191.0
2022-09-28 15:50:00,80.42,80.44,80.13,80.16,467603.0,76.3264,76.3454,76.0512,76.0796,467603.0
2022-09-29 09:30:00,79.14,79.28,78.89,78.92,106587.0,75.1116,75.2444,74.8743,74.9028,106587.0
2022-09-29 09:40:00,78.91,78.93,78.45,78.49,77925.0,74.8933,74.9123,74.4567,74.4947,77925.0
2022-09-29 09:50:00,78.49,78.7,78.49,78.55,43838.0,74.4947,74.694,74.4947,74.5516,43838.0
2022-09-29 10:00:00,78.54,78.56,78.25,78.27,73759.0,74.5421,74.5611,74.2669,74.2859,73759.0
2022-09-29 10:10:00,78.25,78.34,78.03,78.07,63451.0,74.2669,74.3523,74.0581,74.096,63451.0
2022-09-29 10:20:00,78.07,78.32,78.06,78.28,119163.0,74.096,74.3333,74.0865,74.2953,119163.0
2022-09-29 10:30:00,78.28,78.28,78.03,78.14,54689.0,74.2953,74.2953,74.0581,74.1625,54689.0
2022-09-29 10:40:00,78.15,78.36,78.14,78.28,37183.0,74.172,74.3713,74.1625,74.2953,37183.0
2022-09-29 10:50:00,78.28,78.56,78.28,78.48,61651.0,74.2953,74.5611,74.2953,74.4852,61651.0
2022-09-29 11:00:00,78.48,78.77,78.43,78.76,54438.0,74.4852,74.7604,74.4377,74.7509,54438.0
2022-09-29 11:10:00,78.75,78.78,78.52,78.59,69484.0,74.7414,74.7699,74.5231,74.5896,69484.0
2022-09-29 11:20:00,78.59,78.6,78.44,78.53,46709.0,74.5896,74.5991,74.4472,74.5326,46709.0
2022-09-29 11:30:00,78.55,78.68,78.49,78.61,87706.0,74.5516,74.675,74.4947,74.6085,87706.0
2022-09-29 11:40:00,78.62,78.78,78.56,78.77,67282.0,74.618,74.7699,74.5611,74.7604,67282.0
2022-09-29 11:50:00,78.76,78.94,78.74,78.83,65200.0,74.7509,74.9217,74.7319,74.8173,65200.0
2022-09-29 12:00:00,78.82,78.89,78.75,78.87,29013.0,74.8079,74.8743,74.7414,74.8553,29013.0
2022-09-29 12:10:00,78.87,78.87,78.64,78.64,37121.0,74.8553,74.8553,74.637,74.637,37121.0
2022-09-29 12:20:00,78.63,78.66,78.55,78.62,36195.0,74.6275,74.656,74.5516,74.618,36195.0
2022-09-29 12:30:00,78.61,78.75,78.6,78.73,52338.0,74.6085,74.7414,74.5991,74.7224,52338.0
2022-09-29 12:40:00,78.74,78.76,78.62,78.66,36608.0,74.7319,74.7509,74.618,74.656,36608.0
2022-09-29 12:50:00,78.64,78.69,78.52,78.54,38865.0,74.637,74.6845,74.5231,74.5421,38865.0
2022-09-29 13:00:00,78.52,78.52,78.4,78.41,150126.0,74.5231,74.5231,74.4092,74.4187,150126.0
2022-09-29 13:10:00,78.4,78.57,78.4,78.49,36018.0,74.4092,74.5706,74.4092,74.4947,36018.0
2022-09-29 13:20:00,78.49,78.52,78.39,78.45,76992.0,74.4947,74.5231,74.3997,74.4567,76992.0
2022-09-29 13:30:00,78.45,78.58,78.38,78.54,36311.0,74.4567,74.5801,74.3903,74.5421,36311.0
2022-09-29 13:40:00,78.53,78.54,78.39,78.39,48047.0,74.5326,74.5421,74.3997,74.3997,48047.0
2022-09-29 13:50:00,78.4,78.42,78.19,78.19,103801.0,74.4092,74.4282,74.2099,74.2099,103801.0
2022-09-29 14:00:00,78.2,78.26,78.12,78.22,89897.0,74.2194,74.2764,74.1435,74.2384,89897.0
2022-09-29 14:10:00,78.23,78.23,78.05,78.06,65773.0,74.2479,74.2479,74.0771,74.0865,65773.0
2022-09-29 14:20:00,78.07,78.29,78.05,78.25,92679.0,74.096,74.3048,74.0771,74.2669,92679.0
2022-09-29 14:30:00,78.25,78.43,78.2,78.36,84057.0,74.2669,74.4377,74.2194,74.3713,84057.0
2022-09-29 14:40:00,78.36,78.38,78.26,78.27,66145.0,74.3713,74.3903,74.2764,74.2859,66145.0
2022-09-29 14:50:00,78.28,78.29,78.12,78.13,88982.0,74.2953,74.3048,74.1435,74.153,88982.0
2022-09-29 15:00:00,78.13,78.34,78.12,78.24,66671.0,74.153,74.3523,74.1435,74.2574,66671.0
2022-09-29 15:10:00,78.24,78.51,78.21,78.5,87883.0,74.2574,74.5136,74.2289,74.5041,87883.0
2022-09-29 15:20:00,78.48,78.5,78.34,78.39,117866.0,74.4852,74.5041,74.3523,74.3997,117866.0
2022-09-29 15:30:00,78.39,78.76,78.37,78.68,284527.0,74.3997,74.7509,74.3808,74.675,284527.0
2022-09-29 15:40:00,78.67,78.71,78.56,78.64,98691.0,74.6655,74.7035,74.5611,74.637,98691.0
2022-09-29 15:50:00,78.65,78.75,78.58,78.7,211036.0,74.6465,74.7414,74.5801,74.694,211036.0
2022-09-30 09:30:00,78.41,78.66,78.19,78.28,62497.0,74.4187,74.656,74.2099,74.2953,62497.0
2022-09-30 09:40:00,78.29,78.64,78.2,78.48,129181.0,74.3048,74.637,74.2194,74.4852,129181.0
2022-09-30 09:50:00,78.5,78.89,78.42,78.79,76516.0,74.5041,74.8743,74.4282,74.7794,76516.0
2022-09-30 10:00:00,78.82,78.82,78.62,78.72,39049.0,74.8079,74.8079,74.618,74.7129,39049.0
2022-09-30 10:10:00,78.71,78.83,78.48,78.66,69431.0,74.7035,74.8173,74.4852,74.656,69431.0
2022-09-30 10:20:00,78.65,78.82,78.57,78.75,152391.0,74.6465,74.8079,74.5706,74.7414,152391.0
2022-09-30 10:30:00,78.75,79.07,78.74,79.02,145175.0,74.7414,75.0451,74.7319,74.9977,145175.0
2022-09-30 10:40:00,79.01,79.01,78.81,78.94,164258.0,74.9882,74.9882,74.7984,74.9217,164258.0
2022-09-30 10:50:00,78.95,79.07,78.9,79.01,274887.0,74.9312,75.0451,74.8838,74.9882,274887.0
2022-09-30 11:00:00,79.01,79.29,78.89,79.28,161966.0,74.9882,75.2539,74.8743,75.2444,161966.0
2022-09-30 11:10:00,79.28,79.34,79.22,79.23,116109.0,75.2444,75.3014,75.1875,75.197,116109.0
2022-09-30 11:20:00,79.23,79.31,79.19,79.19,205072.0,75.197,75.2729,75.159,75.159,205072.0
2022-09-30 11:30:00,79.21,79.26,79.07,79.08,34879.0,75.178,75.2255,75.0451,75.0546,34879.0
2022-09-30 11:40:00,79.09,79.1,78.81,78.82,167645.0,75.0641,75.0736,74.7984,74.8079,167645.0
2022-09-30 11:50:00,78.82,78.82,78.71,78.77,39841.0,74.8079,74.8079,74.7035,74.7604,39841.0
2022-09-30 12:00:00,78.71,78.71,78.58,78.58,45650.0,74.7035,74.7035,74.5801,74.5801,45650.0
2022-09-30 12:10:00,78.57,78.7,78.56,78.66,244940.0,74.5706,74.694,74.5611,74.656,244940.0
2022-09-30 12:20:00,78.64,78.71,78.52,78.63,37951.0,74.637,74.7035,74.5231,74.6275,37951.0
2022-09-30 12:30:00,78.62,78.81,78.62,78.79,26872.0,74.618,74.7984,74.618,74.7794,26872.0
2022-09-30 12:40:00,78.78,78.81,78.74,78.78,58198.0,74.7699,74.7984,74.7319,74.7699,58198.0
2022-09-30 12:50:00,78.79,78.82,78.68,78.7,58534.0,74.7794,74.8079,74.675,74.694,58534.0
2022-09-30 13:00:00,78.7,78.74,78.59,78.7,52704.0,74.694,74.7319,74.5896,74.694,52704.0
2022-09-30 13:10:00,78.71,78.76,78.58,78.6,30847.0,74.7035,74.7509,74.5801,74.5991,30847.0
2022-09-30 13:20:00,78.61,78.74,78.59,78.71,24821.0,74.6085,74.7319,74.5896,74.7035,24821.0
2022-09-30 13:30:00,78.71,78.74,78.46,78.48,28154.0,74.7035,74.7319,74.4662,74.4852,28154.0
2022-09-30 13:40:00,78.48,78.49,78.36,78.36,37993.0,74.4852,74.4947,74.3713,74.3713,37993.0
2022-09-30 13:50:00,78.36,78.47,78.34,78.4,51905.0,74.3713,74.4757,74.3523,74.4092,51905.0
2022-09-30 14:00:00,78.39,78.44,78.32,78.41,40576.0,74.3997,74.4472,74.3333,74.4187,40576.0
2022-09-30 14:10:00,78.41,78.54,78.4,78.44,66057.0,74.4187,74.5421,74.4092,74.4472,66057.0
2022-09-30 14:20:00,78.44,78.49,78.3,78.36,75469.0,74.4472,74.4947,74.3143,74.3713,75469.0
2022-09-30 14:30:00,78.36,78.47,78.31,78.36,48095.0,74.3713,74.4757,74.3238,74.3713,48095.0
2022-09-30 14:40:00,78.36,78.36,78.1,78.22,88360.0,74.3713,74.3713,74.1245,74.2384,88360.0
2022-09-30 14:50:00,78.23,78.24,78.07,78.1,53905.0,74.2479,74.2574,74.096,74.1245,53905.0
2022-09-30 15:00:00,78.08,78.36,78.07,78.21,51061.0,74.1055,74.3713,74.096,74.2289,51061.0
2022-09-30 15:10:00,78.2,78.28,78.05,78.17,48236.0,74.2194,74.2953,74.0771,74.1909,48236.0
2022-09-30 15:20:00,78.17,78.23,78.01,78.22,126777.0,74.1909,74.2479,74.0391,74.2384,126777.0
2022-09-30 15:30:00,78.23,78.32,78.01,78.05,129883.0,74.2479,74.3333,74.0391,74.0771,129883.0
2022-09-30 15:40:00,78.05,78.22,78.05,78.15,80169.0,74.0771,74.2384,74.0771,74.172,80169.0
2022-09-30 15:50:00,78.14,78.15,77.77,77.79,325233.0,74.1625,74.172,73.8113,73.8303,325233.0
2022-10-03 09:30:00,78.66,78.7,78.34,78.34,119484.0,74.656,74.694,74.3523,74.3523,119484.0
2022-10-03 09:40:00,78.34,78.73,78.25,78.69,63366.0,74.3523,74.7224,74.2669,74.6845,63366.0
2022-10-03 09:50:00,78.69,78.7,78.46,78.52,66920.0,74.6845,74.694,74.4662,74.5231,66920.0
2022-10-03 10:00:00,78.6,79.19,78.55,79.1,71612.0,74.5991,75.159,74.5516,75.0736,71612.0
2022-10-03 10:10:00,79.12,79.15,79.0,79.09,46747.0,75.0926,75.1211,74.9787,75.0641,46747.0
2022-10-03 10:20:00,79.11,79.38,79.09,79.28,86115.0,75.0831,75.3394,75.0641,75.2444,86115.0
2022-10-03 10:30:00,79.3,79.36,79.23,79.27,61876.0,75.2634,75.3204,75.197,75.235,61876.0
2022-10-03 10:40:00,79.28,79.41,79.21,79.4,20473.0,75.2444,75.3678,75.178,75.3583,20473.0
2022-10-03 10:50:00,79.4,79.42,79.3,79.3,36961.0,75.3583,75.3773,75.2634,75.2634,36961.0
2022-10-03 11:00:00,79.31,79.48,79.27,79.47,47873.0,75.2729,75.4343,75.235,75.4248,47873.0
2022-10-03 11:10:00,79.49,79.56,79.41,79.42,20886.0,75.4438,75.5102,75.3678,75.3773,20886.0
2022-10-03 11:20:00,79.42,79.48,79.38,79.41,41136.0,75.3773,75.4343,75.3394,75.3678,41136.0
2022-10-03 11:30:00,79.44,79.49,79.26,79.32,38475.0,75.3963,75.4438,75.2255,75.2824,38475.0
2022-10-03 11:40:00,79.31,79.31,79.18,79.28,13613.0,75.2729,75.2729,75.1495,75.2444,13613.0
2022-10-03 11:50:00,79.28,79.31,79.14,79.19,22939.0,75.2444,75.2729,75.1116,75.159,22939.0
2022-10-03 12:00:00,79.2,79.39,79.2,79.39,25940.0,75.1685,75.3488,75.1685,75.3488,25940.0
2022-10-03 12:10:00,79.39,79.44,79.28,79.31,16652.0,75.3488,75.3963,75.2444,75.2729,16652.0
2022-10-03 12:20:00,79.33,79.36,79.19,79.2,31157.0,75.2919,75.3204,75.159,75.1685,31157.0
2022-10-03 12:30:00,79.2,79.28,79.15,79.27,13850.0,75.1685,75.2444,75.1211,75.235,13850.0
2022-10-03 12:40:00,79.27,79.29,79.21,79.22,49113.0,75.235,75.2539,75.178,75.1875,49113.0
2022-10-03 12:50:00,79.24,79.29,79.13,79.29,35859.0,75.2065,75.2539,75.1021,75.2539,35859.0
2022-10-03 13:00:00,79.3,79.41,79.28,79.39,52110.0,75.2634,75.3678,75.2444,75.3488,52110.0
2022-10-03 13:10:00,79.4,79.4,79.33,79.36,23753.0,75.3583,75.3583,75.2919,75.3204,23753.0
2022-10-03 13:20:00,79.33,79.53,79.33,79.44,23680.0,75.2919,75.4817,75.2919,75.3963,23680.0
2022-10-03 13:30:00,79.47,79.59,79.46,79.53,27282.0,75.4248,75.5387,75.4153,75.4817,27282.0
2022-10-03 13:40:00,79.53,79.62,79.53,79.58,38511.0,75.4817,75.5671,75.4817,75.5292,38511.0
2022-10-03 13:50:00,79.58,79.58,79.49,79.51,23219.0,75.5292,75.5292,75.4438,75.4627,23219.0
2022-10-03 14:00:00,79.53,79.68,79.52,79.61,28511.0,75.4817,75.6241,75.4722,75.5576,28511.0
2022-10-03 14:10:00,79.61,79.73,79.61,79.73,22279.0,75.5576,75.6715,75.5576,75.6715,22279.0
2022-10-03 14:20:00,79.73,79.88,79.72,79.86,80314.0,75.6715,75.8139,75.662,75.7949,80314.0
2022-10-03 14:30:00,79.85,79.9,79.85,79.9,36180.0,75.7854,75.8329,75.7854,75.8329,36180.0
2022-10-03 14:40:00,79.9,79.97,79.89,79.91,91422.0,75.8329,75.8993,75.8234,75.8424,91422.0
2022-10-03 14:50:00,79.93,80.05,79.91,79.98,54432.0,75.8614,75.9752,75.8424,75.9088,54432.0
2022-10-03 15:00:00,79.98,79.99,79.9,79.97,35640.0,75.9088,75.9183,75.8329,75.8993,35640.0
2022-10-03 15:10:00,79.96,79.96,79.8,79.86,66971.0,75.8898,75.8898,75.738,75.7949,66971.0
2022-10-03 15:20:00,79.84,79.98,79.84,79.94,61956.0,75.7759,75.9088,75.7759,75.8708,61956.0
2022-10-03 15:30:00,79.94,79.99,79.86,79.89,57598.0,75.8708,75.9183,75.7949,75.8234,57598.0
2022-10-03 15:40:00,79.88,79.88,79.76,79.78,131486.0,75.8139,75.8139,75.7,75.719,131486.0
2022-10-03 15:50:00,79.79,79.81,79.6,79.69,228607.0,75.7285,75.7475,75.5482,75.6336,228607.0
2022-10-04 09:30:00,81.2,81.59,81.2,81.59,141802.0,77.0667,77.4369,77.0667,77.4369,141802.0
2022-10-04 09:40:00,81.58,81.77,81.53,81.74,75983.0,77.4274,77.6077,77.3799,77.5792,75983.0
2022-10-04 09:50:00,81.75,81.87,81.65,81.87,115504.0,77.5887,77.7026,77.4938,77.7026,115504.0
2022-10-04 10:00:00,81.88,82.09,81.88,81.99,96713.0,77.7121,77.9114,77.7121,77.8165,96713.0
2022-10-04 10:10:00,82.0,82.09,81.98,82.04,12159.0,77.826,77.9114,77.807,77.864,12159.0
2022-10-04 10:20:00,82.02,82.03,81.91,81.91,19736.0,77.845,77.8545,77.7406,77.7406,19736.0
2022-10-04 10:30:00,81.92,82.06,81.92,82.05,41691.0,77.7501,77.8829,77.7501,77.8734,41691.0
2022-10-04 10:40:00,82.04,82.14,82.0,82.08,44722.0,77.864,77.9589,77.826,77.9019,44722.0
2022-10-04 10:50:00,82.09,82.21,81.95,82.19,106910.0,77.9114,78.0253,77.7785,78.0063,106910.0
2022-10-04 11:00:00,82.22,82.26,82.15,82.21,225977.0,78.0348,78.0728,77.9684,78.0253,225977.0
2022-10-04 11:10:00,82.2,82.27,82.11,82.23,81211.0,78.0158,78.0822,77.9304,78.0443,81211.0
2022-10-04 11:20:00,82.23,82.32,82.23,82.29,20988.0,78.0443,78.1297,78.0443,78.1012,20988.0
2022-10-04 11:30:00,82.3,82.35,82.17,82.26,98271.0,78.1107,78.1582,77.9873,78.0728,98271.0
2022-10-04 11:40:00,82.27,82.28,82.11,82.13,17105.0,78.0822,78.0917,77.9304,77.9494,17105.0
2022-10-04 11:50:00,82.16,82.24,82.14,82.24,24528.0,77.9778,78.0538,77.9589,78.0538,24528.0
2022-10-04 12:00:00,82.26,82.31,82.22,82.23,39133.0,78.0728,78.1202,78.0348,78.0443,39133.0
2022-10-04 12:10:00,82.22,82.3,82.22,82.24,20504.0,78.0348,78.1107,78.0348,78.0538,20504.0
2022-10-04 12:20:00,82.24,82.36,82.19,82.32,40404.0,78.0538,78.1677,78.0063,78.1297,40404.0
2022-10-04 12:30:00,82.32,82.39,82.31,82.34,11970.0,78.1297,78.1961,78.1202,78.1487,11970.0
2022-10-04 12:40:00,82.34,82.34,82.06,82.09,48904.0,78.1487,78.1487,77.8829,77.9114,48904.0
2022-10-04 12:50:00,82.07,82.1,82.0,82.06,53024.0,77.8924,77.9209,77.826,77.8829,53024.0
2022-10-04 13:00:00,82.05,82.07,81.91,81.92,32861.0,77.8734,77.8924,77.7406,77.7501,32861.0
2022-10-04 13:10:00,81.92,81.97,81.68,81.69,45226.0,77.7501,77.7975,77.5223,77.5318,45226.0
2022-10-04 13:20:00,81.68,81.9,81.65,81.9,69021.0,77.5223,77.7311,77.4938,77.7311,69021.0
2022-10-04 13:30:00,81.9,81.97,81.85,81.89,13425.0,77.7311,77.7975,77.6836,77.7216,13425.0
2022-10-04 13:40:00,81.89,82.02,81.87,81.99,37299.0,77.7216,77.845,77.7026,77.8165,37299.0
2022-10-04 13:50:00,81.99,82.17,81.99,82.09,142987.0,77.8165,77.9873,77.8165,77.9114,142987.0
2022-10-04 14:00:00,82.12,82.16,82.06,82.1,47671.0,77.9399,77.9778,77.8829,77.9209,47671.0
2022-10-04 14:10:00,82.1,82.12,82.02,82.05,19651.0,77.9209,77.9399,77.845,77.8734,19651.0
2022-10-04 14:20:00,82.04,82.12,81.96,81.96,53031.0,77.864,77.9399,77.788,77.788,53031.0
2022-10-04 14:30:00,81.99,82.1,81.99,82.04,63507.0,77.8165,77.9209,77.8165,77.864,63507.0
2022-10-04 14:40:00,82.04,82.22,82.03,82.21,49674.0,77.864,78.0348,77.8545,78.0253,49674.0
2022-10-04 14:50:00,82.22,82.31,82.22,82.26,428854.0,78.0348,78.1202,78.0348,78.0728,428854.0
2022-10-04 15:00:00,82.26,82.28,82.1,82.11,25464.0,78.0728,78.0917,77.9209,77.9304,25464.0
2022-10-04 15:10:00,82.1,82.15,81.95,82.08,58133.0,77.9209,77.9684,77.7785,77.9019,58133.0
2022-10-04 15:20:00,82.09,82.21,82.01,82.17,93230.0,77.9114,78.0253,77.8355,77.9873,93230.0
2022-10-04 15:30:00,82.16,82.28,82.08,82.25,77451.0,77.9778,78.0917,77.9019,78.0633,77451.0
2022-10-04 15:40:00,82.25,82.25,82.17,82.22,108053.0,78.0633,78.0633,77.9873,78.0348,108053.0
2022-10-04 15:50:00,82.23,82.41,82.22,82.39,247600.0,78.0443,78.2151,78.0348,78.1961,247600.0
2022-10-05 09:30:00,81.33,81.74,81.33,81.5,136848.0,77.1901,77.5792,77.1901,77.3514,136848.0
2022-10-05 09:40:00,81.51,81.64,81.4,81.57,41334.0,77.3609,77.4843,77.2565,77.4179,41334.0
2022-10-05 09:50:00,81.54,81.59,81.45,81.55,23788.0,77.3894,77.4369,77.304,77.3989,23788.0
2022-10-05 10:00:00,81.51,81.55,81.05,81.05,63259.0,77.3609,77.3989,76.9243,76.9243,63259.0
2022-10-05 10:10:00,81.06,81.22,80.95,80.96,81032.0,76.9338,77.0857,76.8294,76.8389,81032.0
2022-10-05 10:20:00,80.96,81.08,80.92,80.97,205066.0,76.8389,76.9528,76.801,76.8484,205066.0
2022-10-05 10:30:00,80.92,81.03,80.83,81.02,41229.0,76.801,76.9054,76.7155,76.8959,41229.0
2022-10-05 10:40:00,80.98,81.12,80.96,81.02,18532.0,76.8579,76.9908,76.8389,76.8959,18532.0
2022-10-05 10:50:00,81.02,81.04,80.9,80.94,43315.0,76.8959,76.9149,76.782,76.8199,43315.0
2022-10-05 11:00:00,80.92,81.09,80.92,81.01,26900.0,76.801,76.9623,76.801,76.8864,26900.0
2022-10-05 11:10:00,81.01,81.17,80.96,81.17,52468.0,76.8864,77.0382,76.8389,77.0382,52468.0
2022-10-05 11:20:00,81.17,81.22,81.11,81.16,62182.0,77.0382,77.0857,76.9813,77.0287,62182.0
2022-10-05 11:30:00,81.16,81.36,81.14,81.36,19772.0,77.0287,77.2186,77.0098,77.2186,19772.0
2022-10-05 11:40:00,81.36,81.36,81.23,81.24,26293.0,77.2186,77.2186,77.0952,77.1047,26293.0
2022-10-05 11:50:00,81.26,81.33,81.21,81.31,30576.0,77.1237,77.1901,77.0762,77.1711,30576.0
2022-10-05 12:00:00,81.31,81.5,81.16,81.48,18741.0,77.1711,77.3514,77.0287,77.3325,18741.0
2022-10-05 12:10:00,81.46,81.74,81.46,81.67,23664.0,77.3135,77.5792,77.3135,77.5128,23664.0
2022-10-05 12:20:00,81.66,81.66,81.53,81.56,9322.0,77.5033,77.5033,77.3799,77.4084,9322.0
2022-10-05 12:30:00,81.54,81.59,81.5,81.56,5700.0,77.3894,77.4369,77.3514,77.4084,5700.0
2022-10-05 12:40:00,81.52,81.8,81.52,81.8,17456.0,77.3704,77.6362,77.3704,77.6362,17456.0
2022-10-05 12:50:00,81.82,81.82,81.68,81.68,22199.0,77.6551,77.6551,77.5223,77.5223,22199.0
2022-10-05 13:00:00,81.66,81.87,81.66,81.82,11266.0,77.5033,77.7026,77.5033,77.6551,11266.0
2022-10-05 13:10:00,81.82,82.02,81.82,82.02,27811.0,77.6551,77.845,77.6551,77.845,27811.0
2022-10-05 13:20:00,82.02,82.12,81.95,81.97,14157.0,77.845,77.9399,77.7785,77.7975,14157.0
2022-10-05 13:30:00,81.97,81.98,81.86,81.96,90656.0,77.7975,77.807,77.6931,77.788,90656.0
2022-10-05 13:40:00,81.95,82.03,81.86,81.99,15002.0,77.7785,77.8545,77.6931,77.8165,15002.0
2022-10-05 13:50:00,81.99,82.0,81.78,81.8,14790.0,77.8165,77.826,77.6172,77.6362,14790.0
2022-10-05 14:00:00,81.8,81.95,81.77,81.87,38422.0,77.6362,77.7785,77.6077,77.7026,38422.0
2022-10-05 14:10:00,81.87,82.06,81.87,82.05,31540.0,77.7026,77.8829,77.7026,77.8734,31540.0
2022-10-05 14:20:00,82.0,82.04,81.92,82.02,29797.0,77.826,77.864,77.7501,77.845,29797.0
2022-10-05 14:30:00,82.02,82.08,81.93,82.04,23531.0,77.845,77.9019,77.7595,77.864,23531.0
2022-10-05 14:40:00,82.04,82.1,82.01,82.04,10773.0,77.864,77.9209,77.8355,77.864,10773.0
2022-10-05 14:50:00,82.06,82.18,82.02,82.18,19770.0,77.8829,77.9968,77.845,77.9968,19770.0
2022-10-05 15:00:00,82.17,82.33,82.17,82.27,24783.0,77.9873,78.1392,77.9873,78.0822,24783.0
2022-10-05 15:10:00,82.28,82.49,82.25,82.45,34841.0,78.0917,78.291,78.0633,78.2531,34841.0
2022-10-05 15:20:00,82.44,82.45,82.29,82.29,23707.0,78.2436,78.2531,78.1012,78.1012,23707.0
2022-10-05 15:30:00,82.3,82.36,82.25,82.28,52303.0,78.1107,78.1677,78.0633,78.0917,52303.0
2022-10-05 15:40:00,82.27,82.34,82.19,82.22,110939.0,78.0822,78.1487,78.0063,78.0348,110939.0
2022-10-05 15:50:00,82.21,82.21,81.92,82.0,169473.0,78.0253,78.0253,77.7501,77.826,169473.0
2022-10-06 09:30:00,81.58,81.93,81.51,81.93,57012.0,77.4274,77.7595,77.3609,77.7595,57012.0
2022-10-06 09:40:00,81.93,82.13,81.79,81.81,116562.0,77.7595,77.9494,77.6267,77.6457,116562.0
2022-10-06 09:50:00,81.81,81.98,81.64,81.68,46233.0,77.6457,77.807,77.4843,77.5223,46233.0
2022-10-06 10:00:00,81.63,81.63,81.26,81.37,66897.0,77.4748,77.4748,77.1237,77.2281,66897.0
2022-10-06 10:10:00,81.32,81.46,81.18,81.37,54233.0,77.1806,77.3135,77.0477,77.2281,54233.0
2022-10-06 10:20:00,81.37,81.4,81.19,81.2,56508.0,77.2281,77.2565,77.0572,77.0667,56508.0
2022-10-06 10:30:00,81.18,81.29,81.11,81.28,24241.0,77.0477,77.1521,76.9813,77.1426,24241.0
2022-10-06 10:40:00,81.26,81.57,81.26,81.56,46684.0,77.1237,77.4179,77.1237,77.4084,46684.0
2022-10-06 10:50:00,81.55,81.68,81.5,81.67,57593.0,77.3989,77.5223,77.3514,77.5128,57593.0
2022-10-06 11:00:00,81.68,81.68,81.45,81.53,53928.0,77.5223,77.5223,77.304,77.3799,53928.0
2022-10-06 11:10:00,81.5,81.68,81.4,81.66,65423.0,77.3514,77.5223,77.2565,77.5033,65423.0
2022-10-06 11:20:00,81.65,81.75,81.61,81.68,39672.0,77.4938,77.5887,77.4558,77.5223,39672.0
2022-10-06 11:30:00,81.68,81.68,81.52,81.53,54140.0,77.5223,77.5223,77.3704,77.3799,54140.0
2022-10-06 11:40:00,81.51,81.65,81.48,81.61,108684.0,77.3609,77.4938,77.3325,77.4558,108684.0
2022-10-06 11:50:00,81.6,81.73,81.3,81.33,69469.0,77.4463,77.5697,77.1616,77.1901,69469.0
2022-10-06 12:00:00,81.31,81.36,81.23,81.24,10296.0,77.1711,77.2186,77.0952,77.1047,10296.0
2022-10-06 12:10:00,81.26,81.28,81.15,81.25,10304.0,77.1237,77.1426,77.0193,77.1142,10304.0
2022-10-06 12:20:00,81.24,81.44,81.23,81.42,15239.0,77.1047,77.2945,77.0952,77.2755,15239.0
2022-10-06 12:30:00,81.43,81.47,81.36,81.47,7739.0,77.285,77.323,77.2186,77.323,7739.0
2022-10-06 12:40:00,81.45,81.63,81.44,81.57,55440.0,77.304,77.4748,77.2945,77.4179,55440.0
2022-10-06 12:50:00,81.57,81.57,81.47,81.47,30401.0,77.4179,77.4179,77.323,77.323,30401.0
2022-10-06 13:00:00,81.49,81.53,81.34,81.35,16729.0,77.3419,77.3799,77.1996,77.2091,16729.0
2022-10-06 13:10:00,81.34,81.58,81.34,81.51,12813.0,77.1996,77.4274,77.1996,77.3609,12813.0
2022-10-06 13:20:00,81.53,81.59,81.47,81.56,31922.0,77.3799,77.4369,77.323,77.4084,31922.0
2022-10-06 13:30:00,81.54,81.54,81.36,81.39,7707.0,77.3894,77.3894,77.2186,77.247,7707.0
2022-10-06 13:40:00,81.38,81.49,81.37,81.49,16262.0,77.2375,77.3419,77.2281,77.3419,16262.0
2022-10-06 13:50:00,81.49,81.54,81.42,81.48,28524.0,77.3419,77.3894,77.2755,77.3325,28524.0
2022-10-06 14:00:00,81.47,81.48,81.28,81.31,19217.0,77.323,77.3325,77.1426,77.1711,19217.0
2022-10-06 14:10:00,81.31,81.36,81.23,81.25,18481.0,77.1711,77.2186,77.0952,77.1142,18481.0
2022-10-06 14:20:00,81.24,81.35,81.24,81.28,16264.0,77.1047,77.2091,77.1047,77.1426,16264.0
2022-10-06 14:30:00,81.29,81.4,81.22,81.27,31761.0,77.1521,77.2565,77.0857,77.1331,31761.0
2022-10-06 14:40:00,81.27,81.29,81.06,81.06,20743.0,77.1331,77.1521,76.9338,76.9338,20743.0
2022-10-06 14:50:00,81.05,81.17,80.96,81.09,44026.0,76.9243,77.0382,76.8389,76.9623,44026.0
2022-10-06 15:00:00,81.09,81.11,81.0,81.08,42758.0,76.9623,76.9813,76.8769,76.9528,42758.0
2022-10-06 15:10:00,81.09,81.15,80.96,81.1,52761.0,76.9623,77.0193,76.8389,76.9718,52761.0
2022-10-06 15:20:00,81.08,81.29,81.07,81.29,62528.0,76.9528,77.1521,76.9433,77.1521,62528.0
2022-10-06 15:30:00,81.3,81.31,81.17,81.18,26396.0,77.1616,77.1711,77.0382,77.0477,26396.0
2022-10-06 15:40:00,81.16,81.26,81.11,81.13,46558.0,77.0287,77.1237,76.9813,77.0003,46558.0
2022-10-06 15:50:00,81.12,81.24,81.03,81.08,171563.0,76.9908,77.1047,76.9054,76.9528,171563.0
2022-10-07 09:30:00,80.33,80.35,80.06,80.2,131315.0,76.241,76.26,75.9847,76.1176,131315.0
2022-10-07 09:40:00,80.25,80.31,79.77,79.78,87328.0,76.1651,76.222,75.7095,75.719,87328.0
2022-10-07 09:50:00,79.75,79.84,79.59,79.63,44219.0,75.6905,75.7759,75.5387,75.5766,44219.0
2022-10-07 10:00:00,79.63,79.69,79.45,79.62,70822.0,75.5766,75.6336,75.4058,75.5671,70822.0
2022-10-07 10:10:00,79.59,79.79,79.58,79.78,75519.0,75.5387,75.7285,75.5292,75.719,75519.0
2022-10-07 10:20:00,79.78,79.93,79.75,79.76,62592.0,75.719,75.8614,75.6905,75.7,62592.0
2022-10-07 10:30:00,79.77,79.81,79.61,79.63,72641.0,75.7095,75.7475,75.5576,75.5766,72641.0
2022-10-07 10:40:00,79.63,79.94,79.63,79.9,64501.0,75.5766,75.8708,75.5766,75.8329,64501.0
2022-10-07 10:50:00,79.9,79.92,79.75,79.82,116332.0,75.8329,75.8519,75.6905,75.757,116332.0
2022-10-07 11:00:00,79.82,79.93,79.74,79.75,113211.0,75.757,75.8614,75.681,75.6905,113211.0
2022-10-07 11:10:00,79.74,79.82,79.59,79.59,88146.0,75.681,75.757,75.5387,75.5387,88146.0
2022-10-07 11:20:00,79.58,79.69,79.53,79.68,76817.0,75.5292,75.6336,75.4817,75.6241,76817.0
2022-10-07 11:30:00,79.68,79.74,79.58,79.64,74578.0,75.6241,75.681,75.5292,75.5861,74578.0
2022-10-07 11:40:00,79.62,79.68,79.52,79.52,73338.0,75.5671,75.6241,75.4722,75.4722,73338.0
2022-10-07 11:50:00,79.49,79.6,79.49,79.56,44929.0,75.4438,75.5482,75.4438,75.5102,44929.0
2022-10-07 12:00:00,79.56,79.63,79.5,79.6,49883.0,75.5102,75.5766,75.4532,75.5482,49883.0
2022-10-07 12:10:00,79.61,79.67,79.54,79.55,47329.0,75.5576,75.6146,75.4912,75.5007,47329.0
2022-10-07 12:20:00,79.54,79.55,79.34,79.36,93773.0,75.4912,75.5007,75.3014,75.3204,93773.0
2022-10-07 12:30:00,79.36,79.36,79.28,79.33,125602.0,75.3204,75.3204,75.2444,75.2919,125602.0
2022-10-07 12:40:00,79.33,79.33,79.21,79.22,293663.0,75.2919,75.2919,75.178,75.1875,293663.0
2022-10-07 12:50:00,79.23,79.28,79.2,79.27,74953.0,75.197,75.2444,75.1685,75.235,74953.0
2022-10-07 13:00:00,79.27,79.27,79.13,79.14,113623.0,75.235,75.235,75.1021,75.1116,113623.0
2022-10-07 13:10:00,79.14,79.36,79.14,79.34,81156.0,75.1116,75.3204,75.1116,75.3014,81156.0
2022-10-07 13:20:00,79.34,79.34,79.25,79.28,88272.0,75.3014,75.3014,75.216,75.2444,88272.0
2022-10-07 13:30:00,79.27,79.28,79.2,79.26,80934.0,75.235,75.2444,75.1685,75.2255,80934.0
2022-10-07 13:40:00,79.25,79.38,79.25,79.27,85568.0,75.216,75.3394,75.216,75.235,85568.0
2022-10-07 13:50:00,79.27,79.31,79.16,79.19,80357.0,75.235,75.2729,75.1305,75.159,80357.0
2022-10-07 14:00:00,79.18,79.25,79.15,79.2,77339.0,75.1495,75.216,75.1211,75.1685,77339.0
2022-10-07 14:10:00,79.2,79.26,79.11,79.17,139805.0,75.1685,75.2255,75.0831,75.14,139805.0
2022-10-07 14:20:00,79.16,79.18,79.03,79.05,94653.0,75.1305,75.1495,75.0072,75.0261,94653.0
2022-10-07 14:30:00,79.04,79.11,78.97,79.07,69578.0,75.0167,75.0831,74.9502,75.0451,69578.0
2022-10-07 14:40:00,79.06,79.11,78.96,79.03,85651.0,75.0356,75.0831,74.9407,75.0072,85651.0
2022-10-07 14:50:00,79.03,79.06,78.99,79.04,111419.0,75.0072,75.0356,74.9692,75.0167,111419.0
2022-10-07 15:00:00,79.05,79.16,79.03,79.05,116977.0,75.0261,75.1305,75.0072,75.0261,116977.0
2022-10-07 15:10:00,79.05,79.1,78.88,78.9,95430.0,75.0261,75.0736,74.8648,74.8838,95430.0
2022-10-07 15:20:00,78.91,78.93,78.74,78.8,97117.0,74.8933,74.9123,74.7319,74.7889,97117.0
2022-10-07 15:30:00,78.8,78.9,78.69,78.9,184777.0,74.7889,74.8838,74.6845,74.8838,184777.0
2022-10-07 15:40:00,78.9,79.03,78.87,78.9,300725.0,74.8838,75.0072,74.8553,74.8838,300725.0
2022-10-07 15:50:00,78.9,79.1,78.9,79.04,727818.0,74.8838,75.0736,74.8838,75.0167,727818.0
2022-10-10 09:30:00,79.21,79.21,78.82,78.86,41866.0,75.178,75.178,74.8079,74.8458,41866.0
2022-10-10 09:40:00,78.83,79.07,78.78,78.91,65323.0,74.8173,75.0451,74.7699,74.8933,65323.0
2022-10-10 09:50:00,78.9,78.98,78.66,78.66,122925.0,74.8838,74.9597,74.656,74.656,122925.0
2022-10-10 10:00:00,78.67,78.79,78.58,78.59,70771.0,74.6655,74.7794,74.5801,74.5896,70771.0
2022-10-10 10:10:00,78.57,78.72,78.57,78.69,14437.0,74.5706,74.7129,74.5706,74.6845,14437.0
2022-10-10 10:20:00,78.71,78.94,78.67,78.85,50645.0,74.7035,74.9217,74.6655,74.8363,50645.0
2022-10-10 10:30:00,78.84,78.95,78.44,78.46,103243.0,74.8268,74.9312,74.4472,74.4662,103243.0
2022-10-10 10:40:00,78.44,78.53,78.41,78.46,29146.0,74.4472,74.5326,74.4187,74.4662,29146.0
2022-10-10 10:50:00,78.45,78.48,78.31,78.4,12892.0,74.4567,74.4852,74.3238,74.4092,12892.0
2022-10-10 11:00:00,78.4,78.4,78.22,78.28,13337.0,74.4092,74.4092,74.2384,74.2953,13337.0
2022-10-10 11:10:00,78.29,78.42,78.29,78.32,11651.0,74.3048,74.4282,74.3048,74.3333,11651.0
2022-10-10 11:20:00,78.31,78.54,78.3,78.43,22647.0,74.3238,74.5421,74.3143,74.4377,22647.0
2022-10-10 11:30:00,78.42,78.45,78.35,78.35,9185.0,74.4282,74.4567,74.3618,74.3618,9185.0
2022-10-10 11:40:00,78.35,78.5,78.3,78.5,17003.0,74.3618,74.5041,74.3143,74.5041,17003.0
2022-10-10 11:50:00,78.48,78.63,78.48,78.52,31374.0,74.4852,74.6275,74.4852,74.5231,31374.0
2022-10-10 12:00:00,78.49,78.54,78.39,78.41,64508.0,74.4947,74.5421,74.3997,74.4187,64508.0
2022-10-10 12:10:00,78.41,78.44,78.35,78.35,26181.0,74.4187,74.4472,74.3618,74.3618,26181.0
2022-10-10 12:20:00,78.34,78.34,78.15,78.16,36210.0,74.3523,74.3523,74.172,74.1815,36210.0
2022-10-10 12:30:00,78.2,78.21,78.11,78.19,4862.0,74.2194,74.2289,74.134,74.2099,4862.0
2022-10-10 12:40:00,78.19,78.23,78.12,78.15,14868.0,74.2099,74.2479,74.1435,74.172,14868.0
2022-10-10 12:50:00,78.13,78.13,78.05,78.05,11693.0,74.153,74.153,74.0771,74.0771,11693.0
2022-10-10 13:00:00,78.04,78.05,77.95,77.99,30961.0,74.0676,74.0771,73.9821,74.0201,30961.0
2022-10-10 13:10:00,77.98,78.18,77.91,78.11,27841.0,74.0106,74.2004,73.9442,74.134,27841.0
2022-10-10 13:20:00,78.11,78.2,78.11,78.19,12297.0,74.134,74.2194,74.134,74.2099,12297.0
2022-10-10 13:30:00,78.17,78.36,78.17,78.34,28976.0,74.1909,74.3713,74.1909,74.3523,28976.0
2022-10-10 13:40:00,78.35,78.75,78.29,78.69,16334.0,74.3618,74.7414,74.3048,74.6845,16334.0
2022-10-10 13:50:00,78.69,78.8,78.66,78.67,68241.0,74.6845,74.7889,74.656,74.6655,68241.0
2022-10-10 14:00:00,78.64,78.66,78.53,78.55,25800.0,74.637,74.656,74.5326,74.5516,25800.0
2022-10-10 14:10:00,78.55,78.58,78.43,78.46,25536.0,74.5516,74.5801,74.4377,74.4662,25536.0
2022-10-10 14:20:00,78.47,78.53,78.38,78.48,72813.0,74.4757,74.5326,74.3903,74.4852,72813.0
2022-10-10 14:30:00,78.46,78.67,78.44,78.67,18039.0,74.4662,74.6655,74.4472,74.6655,18039.0
2022-10-10 14:40:00,78.67,78.7,78.44,78.49,28245.0,74.6655,74.694,74.4472,74.4947,28245.0
2022-10-10 14:50:00,78.49,78.56,78.41,78.46,23783.0,74.4947,74.5611,74.4187,74.4662,23783.0
2022-10-10 15:00:00,78.47,78.56,78.38,78.48,18401.0,74.4757,74.5611,74.3903,74.4852,18401.0
2022-10-10 15:10:00,78.48,78.71,78.44,78.65,16917.0,74.4852,74.7035,74.4472,74.6465,16917.0
2022-10-10 15:20:00,78.7,78.72,78.47,78.49,49712.0,74.694,74.7129,74.4757,74.4947,49712.0
2022-10-10 15:30:00,78.51,78.67,78.47,78.6,55607.0,74.5136,74.6655,74.4757,74.5991,55607.0
2022-10-10 15:40:00,78.62,78.66,78.5,78.6,58159.0,74.618,74.656,74.5041,74.5991,58159.0
2022-10-10 15:50:00,78.59,78.65,78.39,78.39,76525.0,74.5896,74.6465,74.3997,74.3997,76525.0
2022-10-11 09:30:00,77.97,77.97,77.72,77.74,290689.0,74.0011,74.0011,73.7638,73.7828,290689.0
2022-10-11 09:40:00,77.73,77.87,77.63,77.7,243839.0,73.7733,73.9062,73.6784,73.7449,243839.0
2022-10-11 09:50:00,77.71,77.76,77.52,77.53,294127.0,73.7544,73.8018,73.574,73.5835,294127.0
2022-10-11 10:00:00,77.53,77.53,77.35,77.42,126435.0,73.5835,73.5835,73.4127,73.4791,126435.0
2022-10-11 10:10:00,77.42,77.66,77.39,77.57,203438.0,73.4791,73.7069,73.4506,73.6215,203438.0
2022-10-11 10:20:00,77.56,77.64,77.48,77.54,101682.0,73.612,73.6879,73.5361,73.593,101682.0
2022-10-11 10:30:00,77.52,77.78,77.45,77.78,51175.0,73.574,73.8208,73.5076,73.8208,51175.0
2022-10-11 10:40:00,77.78,77.94,77.78,77.81,88845.0,73.8208,73.9727,73.8208,73.8493,88845.0
2022-10-11 10:50:00,77.8,77.94,77.72,77.73,85299.0,73.8398,73.9727,73.7638,73.7733,85299.0
2022-10-11 11:00:00,77.72,78.12,77.72,77.97,98551.0,73.7638,74.1435,73.7638,74.0011,98551.0
2022-10-11 11:10:00,77.97,78.12,77.89,78.04,105692.0,74.0011,74.1435,73.9252,74.0676,105692.0
2022-10-11 11:20:00,78.06,78.13,77.98,78.09,90170.0,74.0865,74.153,74.0106,74.115,90170.0
2022-10-11 11:30:00,78.09,78.32,78.08,78.23,66075.0,74.115,74.3333,74.1055,74.2479,66075.0
2022-10-11 11:40:00,78.24,78.54,78.19,78.49,94827.0,74.2574,74.5421,74.2099,74.4947,94827.0
2022-10-11 11:50:00,78.49,78.54,78.39,78.43,45846.0,74.4947,74.5421,74.3997,74.4377,45846.0
2022-10-11 12:00:00,78.42,78.43,78.16,78.21,63949.0,74.4282,74.4377,74.1815,74.2289,63949.0
2022-10-11 12:10:00,78.22,78.52,78.2,78.52,47955.0,74.2384,74.5231,74.2194,74.5231,47955.0
2022-10-11 12:20:00,78.51,78.61,78.49,78.52,52604.0,74.5136,74.6085,74.4947,74.5231,52604.0
2022-10-11 12:30:00,78.53,78.65,78.53,78.65,44409.0,74.5326,74.6465,74.5326,74.6465,44409.0
2022-10-11 12:40:00,78.65,78.87,78.63,78.81,77425.0,74.6465,74.8553,74.6275,74.7984,77425.0
2022-10-11 12:50:00,78.83,78.83,78.66,78.69,38772.0,74.8173,74.8173,74.656,74.6845,38772.0
2022-10-11 13:00:00,78.69,78.72,78.6,78.7,43498.0,74.6845,74.7129,74.5991,74.694,43498.0
2022-10-11 13:10:00,78.69,78.72,78.55,78.61,183495.0,74.6845,74.7129,74.5516,74.6085,183495.0
2022-10-11 13:20:00,78.61,78.68,78.45,78.49,57271.0,74.6085,74.675,74.4567,74.4947,57271.0
2022-10-11 13:30:00,78.5,78.57,78.42,78.55,50989.0,74.5041,74.5706,74.4282,74.5516,50989.0
2022-10-11 13:40:00,78.53,78.66,78.51,78.56,31310.0,74.5326,74.656,74.5136,74.5611,31310.0
2022-10-11 13:50:00,78.56,78.64,78.51,78.6,223205.0,74.5611,74.637,74.5136,74.5991,223205.0
2022-10-11 14:00:00,78.62,78.65,78.47,78.51,337975.0,74.618,74.6465,74.4757,74.5136,337975.0
2022-10-11 14:10:00,78.5,78.5,78.37,78.38,310842.0,74.5041,74.5041,74.3808,74.3903,310842.0
2022-10-11 14:20:00,78.36,78.54,78.35,78.51,276991.0,74.3713,74.5421,74.3618,74.5136,276991.0
2022-10-11 14:30:00,78.51,78.6,78.47,78.53,344525.0,74.5136,74.5991,74.4757,74.5326,344525.0
2022-10-11 14:40:00,78.53,78.58,78.01,78.06,391387.0,74.5326,74.5801,74.0391,74.0865,391387.0
2022-10-11 14:50:00,78.06,78.09,77.65,77.68,373011.0,74.0865,74.115,73.6974,73.7259,373011.0
2022-10-11 15:00:00,77.66,77.73,77.52,77.57,534343.0,73.7069,73.7733,73.574,73.6215,534343.0
2022-10-11 15:10:00,77.56,77.61,77.37,77.56,686465.0,73.612,73.6594,73.4317,73.612,686465.0
2022-10-11 15:20:00,77.57,77.71,77.52,77.63,700171.0,73.6215,73.7544,73.574,73.6784,700171.0
2022-10-11 15:30:00,77.63,77.81,77.5,77.8,127701.0,73.6784,73.8493,73.555,73.8398,127701.0
2022-10-11 15:40:00,77.79,77.84,77.66,77.82,234628.0,73.8303,73.8777,73.7069,73.8588,234628.0
2022-10-11 15:50:00,77.82,77.85,77.61,77.74,479697.0,73.8588,73.8872,73.6594,73.7828,479697.0
2022-10-12 09:30:00,77.78,77.94,77.38,77.88,154753.0,73.8208,73.9727,73.4412,73.9157,154753.0
2022-10-12 09:40:00,77.87,78.06,77.73,77.82,78567.0,73.9062,74.0865,73.7733,73.8588,78567.0
2022-10-12 09:50:00,77.81,77.93,77.72,77.85,50730.0,73.8493,73.9632,73.7638,73.8872,50730.0
2022-10-12 10:00:00,77.89,77.98,77.68,77.76,107419.0,73.9252,74.0106,73.7259,73.8018,107419.0
2022-10-12 10:10:00,77.76,77.8,77.64,77.75,33595.0,73.8018,73.8398,73.6879,73.7923,33595.0
2022-10-12 10:20:00,77.73,77.85,77.49,77.76,32051.0,73.7733,73.8872,73.5456,73.8018,32051.0
2022-10-12 10:30:00,77.75,77.91,77.66,77.66,34762.0,73.7923,73.9442,73.7069,73.7069,34762.0
2022-10-12 10:40:00,77.66,77.67,77.5,77.63,24551.0,73.7069,73.7164,73.555,73.6784,24551.0
2022-10-12 10:50:00,77.64,77.79,77.63,77.68,26618.0,73.6879,73.8303,73.6784,73.7259,26618.0
2022-10-12 11:00:00,77.66,77.84,77.66,77.79,35356.0,73.7069,73.8777,73.7069,73.8303,35356.0
2022-10-12 11:10:00,77.82,77.92,77.8,77.9,20120.0,73.8588,73.9537,73.8398,73.9347,20120.0
2022-10-12 11:20:00,77.89,77.93,77.76,77.85,35717.0,73.9252,73.9632,73.8018,73.8872,35717.0
2022-10-12 11:30:00,77.86,77.87,77.74,77.78,23212.0,73.8967,73.9062,73.7828,73.8208,23212.0
2022-10-12 11:40:00,77.77,77.96,77.75,77.84,39052.0,73.8113,73.9916,73.7923,73.8777,39052.0
2022-10-12 11:50:00,77.84,77.98,77.84,77.92,71952.0,73.8777,74.0106,73.8777,73.9537,71952.0
2022-10-12 12:00:00,77.93,78.02,77.84,77.86,12998.0,73.9632,74.0486,73.8777,73.8967,12998.0
2022-10-12 12:10:00,77.86,77.86,77.75,77.83,11390.0,73.8967,73.8967,73.7923,73.8683,11390.0
2022-10-12 12:20:00,77.85,77.85,77.71,77.74,9140.0,73.8872,73.8872,73.7544,73.7828,9140.0
2022-10-12 12:30:00,77.74,77.77,77.63,77.64,23896.0,73.7828,73.8113,73.6784,73.6879,23896.0
2022-10-12 12:40:00,77.63,77.73,77.62,77.71,149482.0,73.6784,73.7733,73.6689,73.7544,149482.0
2022-10-12 12:50:00,77.73,77.84,77.73,77.81,55137.0,73.7733,73.8777,73.7733,73.8493,55137.0
2022-10-12 13:00:00,77.8,77.86,77.75,77.83,26830.0,73.8398,73.8967,73.7923,73.8683,26830.0
2022-10-12 13:10:00,77.82,77.83,77.75,77.75,16216.0,73.8588,73.8683,73.7923,73.7923,16216.0
2022-10-12 13:20:00,77.73,77.8,77.71,77.8,25029.0,73.7733,73.8398,73.7544,73.8398,25029.0
2022-10-12 13:30:00,77.78,77.79,77.6,77.67,44732.0,73.8208,73.8303,73.65,73.7164,44732.0
2022-10-12 13:40:00,77.68,77.71,77.63,77.7,13391.0,73.7259,73.7544,73.6784,73.7449,13391.0
2022-10-12 13:50:00,77.69,77.7,77.62,77.63,18143.0,73.7354,73.7449,73.6689,73.6784,18143.0
2022-10-12 14:00:00,77.73,77.89,77.56,77.86,65928.0,73.7733,73.9252,73.612,73.8967,65928.0
2022-10-12 14:10:00,77.79,78.0,77.73,77.91,73571.0,73.8303,74.0296,73.7733,73.9442,73571.0
2022-10-12 14:20:00,77.91,78.01,77.74,77.96,39997.0,73.9442,74.0391,73.7828,73.9916,39997.0
2022-10-12 14:30:00,77.98,78.03,77.87,77.91,53243.0,74.0106,74.0581,73.9062,73.9442,53243.0
2022-10-12 14:40:00,77.95,77.96,77.76,77.78,18915.0,73.9821,73.9916,73.8018,73.8208,18915.0
2022-10-12 14:50:00,77.76,77.78,77.66,77.68,76143.0,73.8018,73.8208,73.7069,73.7259,76143.0
2022-10-12 15:00:00,77.68,77.7,77.58,77.67,35733.0,73.7259,73.7449,73.631,73.7164,35733.0
2022-10-12 15:10:00,77.69,77.78,77.62,77.77,102274.0,73.7354,73.8208,73.6689,73.8113,102274.0
2022-10-12 15:20:00,77.78,77.8,77.69,77.7,107043.0,73.8208,73.8398,73.7354,73.7449,107043.0
2022-10-12 15:30:00,77.7,77.83,77.68,77.78,86003.0,73.7449,73.8683,73.7259,73.8208,86003.0
2022-10-12 15:40:00,77.79,77.8,77.69,77.7,63533.0,73.8303,73.8398,73.7354,73.7449,63533.0
2022-10-12 15:50:00,77.69,77.71,77.53,77.53,165603.0,73.7354,73.7544,73.5835,73.5835,165603.0
2022-10-13 09:30:00,75.86,75.98,75.71,75.83,60616.0,71.9985,72.1124,71.8562,71.9701,60616.0
2022-10-13 09:40:00,75.84,76.28,75.75,76.24,74360.0,71.9795,72.3971,71.8941,72.3592,74360.0
2022-10-13 09:50:00,76.26,76.61,76.26,76.5,65771.0,72.3782,72.7104,72.3782,72.606,65771.0
2022-10-13 10:00:00,76.48,76.83,76.41,76.76,95996.0,72.587,72.9192,72.5205,72.8527,95996.0
2022-10-13 10:10:00,76.74,76.94,76.6,76.72,86559.0,72.8337,73.0236,72.7009,72.8148,86559.0
2022-10-13 10:20:00,76.73,76.79,76.48,76.51,42539.0,72.8242,72.8812,72.587,72.6154,42539.0
2022-10-13 10:30:00,76.51,76.79,76.51,76.7,50325.0,72.6154,72.8812,72.6154,72.7958,50325.0
2022-10-13 10:40:00,76.75,77.03,76.69,77.01,182409.0,72.8432,73.109,72.7863,73.09,182409.0
2022-10-13 10:50:00,77.02,77.14,76.85,76.95,226570.0,73.0995,73.2134,72.9381,73.033,226570.0
2022-10-13 11:00:00,76.95,77.58,76.91,77.55,178171.0,73.033,73.631,72.9951,73.6025,178171.0
2022-10-13 11:10:00,77.53,78.24,77.44,78.04,275985.0,73.5835,74.2574,73.4981,74.0676,275985.0
2022-10-13 11:20:00,78.04,78.69,78.04,78.25,127190.0,74.0676,74.6845,74.0676,74.2669,127190.0
2022-10-13 11:30:00,78.28,79.06,78.15,78.89,91715.0,74.2953,75.0356,74.172,74.8743,91715.0
2022-10-13 11:40:00,78.92,79.21,78.59,78.65,92651.0,74.9028,75.178,74.5896,74.6465,92651.0
2022-10-13 11:50:00,78.63,78.84,78.54,78.74,159352.0,74.6275,74.8268,74.5421,74.7319,159352.0
2022-10-13 12:00:00,78.78,78.97,78.74,78.74,38088.0,74.7699,74.9502,74.7319,74.7319,38088.0
2022-10-13 12:10:00,78.77,78.77,78.41,78.44,19036.0,74.7604,74.7604,74.4187,74.4472,19036.0
2022-10-13 12:20:00,78.44,78.58,78.37,78.47,21298.0,74.4472,74.5801,74.3808,74.4757,21298.0
2022-10-13 12:30:00,78.44,78.57,78.38,78.48,31418.0,74.4472,74.5706,74.3903,74.4852,31418.0
2022-10-13 12:40:00,78.5,78.8,78.5,78.79,31630.0,74.5041,74.7889,74.5041,74.7794,31630.0
2022-10-13 12:50:00,78.8,78.87,78.67,78.75,61634.0,74.7889,74.8553,74.6655,74.7414,61634.0
2022-10-13 13:00:00,78.75,78.95,78.75,78.81,216111.0,74.7414,74.9312,74.7414,74.7984,216111.0
2022-10-13 13:10:00,78.81,78.95,78.73,78.93,186104.0,74.7984,74.9312,74.7224,74.9123,186104.0
2022-10-13 13:20:00,78.93,79.31,78.93,79.22,188986.0,74.9123,75.2729,74.9123,75.1875,188986.0
2022-10-13 13:30:00,79.22,79.44,79.22,79.32,233956.0,75.1875,75.3963,75.1875,75.2824,233956.0
2022-10-13 13:40:00,79.32,79.34,79.14,79.24,144121.0,75.2824,75.3014,75.1116,75.2065,144121.0
2022-10-13 13:50:00,79.24,79.32,79.2,79.26,197763.0,75.2065,75.2824,75.1685,75.2255,197763.0
2022-10-13 14:00:00,79.2,79.26,79.12,79.17,231942.0,75.1685,75.2255,75.0926,75.14,231942.0
2022-10-13 14:10:00,79.17,79.23,79.06,79.17,190739.0,75.14,75.197,75.0356,75.14,190739.0
2022-10-13 14:20:00,79.18,79.19,78.92,78.95,224670.0,75.1495,75.159,74.9028,74.9312,224670.0
2022-10-13 14:30:00,78.97,79.2,78.97,79.17,193690.0,74.9502,75.1685,74.9502,75.14,193690.0
2022-10-13 14:40:00,79.16,79.32,79.12,79.28,174483.0,75.1305,75.2824,75.0926,75.2444,174483.0
2022-10-13 14:50:00,79.27,79.49,79.26,79.43,227007.0,75.235,75.4438,75.2255,75.3868,227007.0
2022-10-13 15:00:00,79.42,79.55,79.32,79.53,169437.0,75.3773,75.5007,75.2824,75.4817,169437.0
2022-10-13 15:10:00,79.55,79.56,79.41,79.45,214101.0,75.5007,75.5102,75.3678,75.4058,214101.0
2022-10-13 15:20:00,79.45,79.45,79.26,79.3,324187.0,75.4058,75.4058,75.2255,75.2634,324187.0
2022-10-13 15:30:00,79.29,79.38,79.1,79.23,235280.0,75.2539,75.3394,75.0736,75.197,235280.0
2022-10-13 15:40:00,79.19,79.38,79.14,79.32,325446.0,75.159,75.3394,75.1116,75.2824,325446.0
2022-10-13 15:50:00,79.3,79.48,79.2,79.25,480466.0,75.2634,75.4343,75.1685,75.216,480466.0
2022-10-14 09:30:00,79.8,80.05,79.53,80.02,232907.0,75.738,75.9752,75.4817,75.9468,232907.0
2022-10-14 09:40:00,80.04,80.04,79.26,79.37,179886.0,75.9658,75.9658,75.2255,75.3299,179886.0
2022-10-14 09:50:00,79.37,79.55,79.25,79.33,72020.0,75.3299,75.5007,75.216,75.2919,72020.0
2022-10-14 10:00:00,79.24,79.28,78.65,78.87,90778.0,75.2065,75.2444,74.6465,74.8553,90778.0
2022-10-14 10:10:00,78.86,78.93,78.4,78.49,96497.0,74.8458,74.9123,74.4092,74.4947,96497.0
2022-10-14 10:20:00,78.45,78.55,78.21,78.45,66120.0,74.4567,74.5516,74.2289,74.4567,66120.0
2022-10-14 10:30:00,78.48,78.63,78.39,78.48,80031.0,74.4852,74.6275,74.3997,74.4852,80031.0
2022-10-14 10:40:00,78.53,78.62,78.17,78.18,86580.0,74.5326,74.618,74.1909,74.2004,86580.0
2022-10-14 10:50:00,78.24,78.56,78.17,78.54,60070.0,74.2574,74.5611,74.1909,74.5421,60070.0
2022-10-14 11:00:00,78.52,78.78,78.52,78.56,98625.0,74.5231,74.7699,74.5231,74.5611,98625.0
2022-10-14 11:10:00,78.56,78.59,78.21,78.24,66329.0,74.5611,74.5896,74.2289,74.2574,66329.0
2022-10-14 11:20:00,78.25,78.53,78.24,78.51,71776.0,74.2669,74.5326,74.2574,74.5136,71776.0
2022-10-14 11:30:00,78.5,78.5,78.19,78.33,63967.0,74.5041,74.5041,74.2099,74.3428,63967.0
2022-10-14 11:40:00,78.35,78.39,78.03,78.08,53577.0,74.3618,74.3997,74.0581,74.1055,53577.0
2022-10-14 11:50:00,78.1,78.18,77.96,78.03,56571.0,74.1245,74.2004,73.9916,74.0581,56571.0
2022-10-14 12:00:00,78.03,78.28,77.85,77.85,79909.0,74.0581,74.2953,73.8872,73.8872,79909.0
2022-10-14 12:10:00,77.87,77.95,77.77,77.92,63440.0,73.9062,73.9821,73.8113,73.9537,63440.0
2022-10-14 12:20:00,77.91,78.03,77.85,78.03,39693.0,73.9442,74.0581,73.8872,74.0581,39693.0
2022-10-14 12:30:00,78.03,78.14,77.93,78.09,52744.0,74.0581,74.1625,73.9632,74.115,52744.0
2022-10-14 12:40:00,78.07,78.22,78.01,78.01,25837.0,74.096,74.2384,74.0391,74.0391,25837.0
2022-10-14 12:50:00,78.01,78.01,77.9,77.93,19592.0,74.0391,74.0391,73.9347,73.9632,19592.0
2022-10-14 13:00:00,77.94,78.11,77.85,77.89,30100.0,73.9727,74.134,73.8872,73.9252,30100.0
2022-10-14 13:10:00,77.9,77.98,77.84,77.9,34333.0,73.9347,74.0106,73.8777,73.9347,34333.0
2022-10-14 13:20:00,77.87,77.98,77.78,77.97,36377.0,73.9062,74.0106,73.8208,74.0011,36377.0
2022-10-14 13:30:00,77.96,78.07,77.92,78.03,58199.0,73.9916,74.096,73.9537,74.0581,58199.0
2022-10-14 13:40:00,78.01,78.1,77.96,78.02,52862.0,74.0391,74.1245,73.9916,74.0486,52862.0
2022-10-14 13:50:00,78.01,78.11,77.94,78.09,63215.0,74.0391,74.134,73.9727,74.115,63215.0
2022-10-14 14:00:00,78.1,78.1,77.9,77.94,56062.0,74.1245,74.1245,73.9347,73.9727,56062.0
2022-10-14 14:10:00,77.94,77.95,77.71,77.73,39101.0,73.9727,73.9821,73.7544,73.7733,39101.0
2022-10-14 14:20:00,77.74,77.79,77.67,77.78,50576.0,73.7828,73.8303,73.7164,73.8208,50576.0
2022-10-14 14:30:00,77.76,77.81,77.69,77.72,42902.0,73.8018,73.8493,73.7354,73.7638,42902.0
2022-10-14 14:40:00,77.71,77.74,77.62,77.73,44235.0,73.7544,73.7828,73.6689,73.7733,44235.0
2022-10-14 14:50:00,77.73,77.77,77.7,77.77,35336.0,73.7733,73.8113,73.7449,73.8113,35336.0
2022-10-14 15:00:00,77.79,77.92,77.73,77.73,88169.0,73.8303,73.9537,73.7733,73.7733,88169.0
2022-10-14 15:10:00,77.74,77.78,77.56,77.64,351721.0,73.7828,73.8208,73.612,73.6879,351721.0
2022-10-14 15:20:00,77.64,77.82,77.63,77.81,75268.0,73.6879,73.8588,73.6784,73.8493,75268.0
2022-10-14 15:30:00,77.8,77.93,77.73,77.78,93832.0,73.8398,73.9632,73.7733,73.8208,93832.0
2022-10-14 15:40:00,77.79,77.8,77.65,77.75,125147.0,73.8303,73.8398,73.6974,73.7923,125147.0
2022-10-14 15:50:00,77.76,77.81,77.5,77.62,161231.0,73.8018,73.8493,73.555,73.6689,161231.0
2022-10-17 09:30:00,79.07,79.59,79.07,79.59,136455.0,75.0451,75.5387,75.0451,75.5387,136455.0
2022-10-17 09:40:00,79.59,79.75,79.49,79.65,199128.0,75.5387,75.6905,75.4438,75.5956,199128.0
2022-10-17 09:50:00,79.65,79.7,79.37,79.43,192889.0,75.5956,75.6431,75.3299,75.3868,192889.0
2022-10-17 10:00:00,79.44,79.61,79.39,79.52,138179.0,75.3963,75.5576,75.3488,75.4722,138179.0
2022-10-17 10:10:00,79.52,79.83,79.51,79.73,98160.0,75.4722,75.7664,75.4627,75.6715,98160.0
2022-10-17 10:20:00,79.75,79.84,79.58,79.63,42070.0,75.6905,75.7759,75.5292,75.5766,42070.0
2022-10-17 10:30:00,79.64,79.74,79.57,79.7,50077.0,75.5861,75.681,75.5197,75.6431,50077.0
2022-10-17 10:40:00,79.67,79.74,79.58,79.61,112619.0,75.6146,75.681,75.5292,75.5576,112619.0
2022-10-17 10:50:00,79.6,79.6,79.33,79.43,323187.0,75.5482,75.5482,75.2919,75.3868,323187.0
2022-10-17 11:00:00,79.43,79.55,79.35,79.36,83775.0,75.3868,75.5007,75.3109,75.3204,83775.0
2022-10-17 11:10:00,79.37,79.48,79.26,79.3,88690.0,75.3299,75.4343,75.2255,75.2634,88690.0
2022-10-17 11:20:00,79.29,79.61,79.29,79.61,80255.0,75.2539,75.5576,75.2539,75.5576,80255.0
2022-10-17 11:30:00,79.59,79.65,79.54,79.64,93741.0,75.5387,75.5956,75.4912,75.5861,93741.0
2022-10-17 11:40:00,79.65,79.77,79.64,79.73,38059.0,75.5956,75.7095,75.5861,75.6715,38059.0
2022-10-17 11:50:00,79.72,79.83,79.68,79.73,61370.0,75.662,75.7664,75.6241,75.6715,61370.0
2022-10-17 12:00:00,79.73,79.85,79.68,79.84,62164.0,75.6715,75.7854,75.6241,75.7759,62164.0
2022-10-17 12:10:00,79.84,79.84,79.61,79.62,26730.0,75.7759,75.7759,75.5576,75.5671,26730.0
2022-10-17 12:20:00,79.62,79.74,79.57,79.7,63320.0,75.5671,75.681,75.5197,75.6431,63320.0
2022-10-17 12:30:00,79.71,79.8,79.66,79.71,43313.0,75.6526,75.738,75.6051,75.6526,43313.0
2022-10-17 12:40:00,79.7,79.7,79.51,79.62,79282.0,75.6431,75.6431,75.4627,75.5671,79282.0
2022-10-17 12:50:00,79.62,79.69,79.57,79.6,52332.0,75.5671,75.6336,75.5197,75.5482,52332.0
2022-10-17 13:00:00,79.61,79.67,79.49,79.64,66999.0,75.5576,75.6146,75.4438,75.5861,66999.0
2022-10-17 13:10:00,79.63,79.71,79.57,79.59,40320.0,75.5766,75.6526,75.5197,75.5387,40320.0
2022-10-17 13:20:00,79.57,79.75,79.57,79.7,40653.0,75.5197,75.6905,75.5197,75.6431,40653.0
2022-10-17 13:30:00,79.7,79.73,79.68,79.73,27521.0,75.6431,75.6715,75.6241,75.6715,27521.0
2022-10-17 13:40:00,79.73,79.8,79.66,79.78,52427.0,75.6715,75.738,75.6051,75.719,52427.0
2022-10-17 13:50:00,79.78,79.8,79.71,79.73,78534.0,75.719,75.738,75.6526,75.6715,78534.0
2022-10-17 14:00:00,79.74,79.84,79.66,79.7,92886.0,75.681,75.7759,75.6051,75.6431,92886.0
2022-10-17 14:10:00,79.7,79.73,79.6,79.66,53807.0,75.6431,75.6715,75.5482,75.6051,53807.0
2022-10-17 14:20:00,79.64,79.65,79.51,79.59,39468.0,75.5861,75.5956,75.4627,75.5387,39468.0
2022-10-17 14:30:00,79.61,79.68,79.54,79.67,40544.0,75.5576,75.6241,75.4912,75.6146,40544.0
2022-10-17 14:40:00,79.67,79.73,79.66,79.7,77699.0,75.6146,75.6715,75.6051,75.6431,77699.0
2022-10-17 14:50:00,79.7,79.7,79.63,79.64,62172.0,75.6431,75.6431,75.5766,75.5861,62172.0
2022-10-17 15:00:00,79.64,79.68,79.52,79.56,80373.0,75.5861,75.6241,75.4722,75.5102,80373.0
2022-10-17 15:10:00,79.55,79.59,79.51,79.57,57335.0,75.5007,75.5387,75.4627,75.5197,57335.0
2022-10-17 15:20:00,79.58,79.66,79.51,79.66,55247.0,75.5292,75.6051,75.4627,75.6051,55247.0
2022-10-17 15:30:00,79.65,79.71,79.61,79.65,77937.0,75.5956,75.6526,75.5576,75.5956,77937.0
2022-10-17 15:40:00,79.65,79.75,79.61,79.66,126042.0,75.5956,75.6905,75.5576,75.6051,126042.0
2022-10-17 15:50:00,79.67,79.75,79.51,79.6,183750.0,75.6146,75.6905,75.4627,75.5482,183750.0
2022-10-18 09:30:00,81.14,81.22,81.02,81.11,86122.0,77.0098,77.0857,76.8959,76.9813,86122.0
2022-10-18 09:40:00,81.09,81.12,80.84,80.98,33140.0,76.9623,76.9908,76.725,76.8579,33140.0
2022-10-18 09:50:00,80.99,81.01,80.66,80.74,33640.0,76.8674,76.8864,76.5542,76.6301,33640.0
2022-10-18 10:00:00,80.76,80.95,80.75,80.95,50235.0,76.6491,76.8294,76.6396,76.8294,50235.0
2022-10-18 10:10:00,80.95,80.96,80.73,80.77,51728.0,76.8294,76.8389,76.6206,76.6586,51728.0
2022-10-18 10:20:00,80.78,80.78,80.47,80.47,87287.0,76.6681,76.6681,76.3739,76.3739,87287.0
2022-10-18 10:30:00,80.47,80.51,80.26,80.29,60713.0,76.3739,76.4118,76.1746,76.203,60713.0
2022-10-18 10:40:00,80.28,80.55,80.28,80.53,130242.0,76.1935,76.4498,76.1935,76.4308,130242.0
2022-10-18 10:50:00,80.48,80.52,80.4,80.41,44674.0,76.3834,76.4213,76.3074,76.3169,44674.0
2022-10-18 11:00:00,80.39,80.48,80.21,80.24,61811.0,76.2979,76.3834,76.1271,76.1556,61811.0
2022-10-18 11:10:00,80.24,80.26,79.97,79.97,61013.0,76.1556,76.1746,75.8993,75.8993,61013.0
2022-10-18 11:20:00,79.96,79.99,79.73,79.86,52347.0,75.8898,75.9183,75.6715,75.7949,52347.0
2022-10-18 11:30:00,79.85,79.88,79.63,79.74,52263.0,75.7854,75.8139,75.5766,75.681,52263.0
2022-10-18 11:40:00,79.74,79.95,79.65,79.93,62466.0,75.681,75.8803,75.5956,75.8614,62466.0
2022-10-18 11:50:00,79.93,80.01,79.88,79.98,71329.0,75.8614,75.9373,75.8139,75.9088,71329.0
2022-10-18 12:00:00,79.99,80.13,79.86,80.13,53680.0,75.9183,76.0512,75.7949,76.0512,53680.0
2022-10-18 12:10:00,80.16,80.28,80.14,80.26,28073.0,76.0796,76.1935,76.0607,76.1746,28073.0
2022-10-18 12:20:00,80.21,80.22,80.03,80.11,19175.0,76.1271,76.1366,75.9563,76.0322,19175.0
2022-10-18 12:30:00,80.11,80.38,80.05,80.33,20699.0,76.0322,76.2884,75.9752,76.241,20699.0
2022-10-18 12:40:00,80.32,80.4,80.2,80.26,17078.0,76.2315,76.3074,76.1176,76.1746,17078.0
2022-10-18 12:50:00,80.24,80.38,80.2,80.2,28235.0,76.1556,76.2884,76.1176,76.1176,28235.0
2022-10-18 13:00:00,80.21,80.22,79.94,80.07,47340.0,76.1271,76.1366,75.8708,75.9942,47340.0
2022-10-18 13:10:00,80.08,80.26,80.06,80.23,44868.0,76.0037,76.1746,75.9847,76.1461,44868.0
2022-10-18 13:20:00,80.21,80.35,80.14,80.32,32113.0,76.1271,76.26,76.0607,76.2315,32113.0
2022-10-18 13:30:00,80.36,80.52,80.3,80.43,48521.0,76.2695,76.4213,76.2125,76.3359,48521.0
2022-10-18 13:40:00,80.47,80.48,80.33,80.46,30884.0,76.3739,76.3834,76.241,76.3644,30884.0
2022-10-18 13:50:00,80.46,80.55,80.41,80.5,26775.0,76.3644,76.4498,76.3169,76.4023,26775.0
2022-10-18 14:00:00,80.48,80.52,80.34,80.37,87602.0,76.3834,76.4213,76.2505,76.279,87602.0
2022-10-18 14:10:00,80.39,80.43,80.32,80.33,28136.0,76.2979,76.3359,76.2315,76.241,28136.0
2022-10-18 14:20:00,80.33,80.48,80.29,80.46,71154.0,76.241,76.3834,76.203,76.3644,71154.0
2022-10-18 14:30:00,80.46,80.46,80.13,80.17,39513.0,76.3644,76.3644,76.0512,76.0891,39513.0
2022-10-18 14:40:00,80.17,80.17,79.77,79.89,117286.0,76.0891,76.0891,75.7095,75.8234,117286.0
2022-10-18 14:50:00,79.89,80.05,79.82,80.04,91758.0,75.8234,75.9752,75.757,75.9658,91758.0
2022-10-18 15:00:00,80.01,80.03,79.85,79.93,35234.0,75.9373,75.9563,75.7854,75.8614,35234.0
2022-10-18 15:10:00,79.93,79.99,79.84,79.95,35312.0,75.8614,75.9183,75.7759,75.8803,35312.0
2022-10-18 15:20:00,79.95,80.09,79.9,80.07,88251.0,75.8803,76.0132,75.8329,75.9942,88251.0
2022-10-18 15:30:00,80.06,80.3,80.04,80.22,37418.0,75.9847,76.2125,75.9658,76.1366,37418.0
2022-10-18 15:40:00,80.23,80.32,80.22,80.28,63310.0,76.1461,76.2315,76.1366,76.1935,63310.0
2022-10-18 15:50:00,80.27,80.39,80.17,80.37,118548.0,76.184,76.2979,76.0891,76.279,118548.0
2022-10-19 09:30:00,79.71,80.04,79.71,79.89,81502.0,75.6526,75.9658,75.6526,75.8234,81502.0
2022-10-19 09:40:00,79.9,79.95,79.46,79.48,46194.0,75.8329,75.8803,75.4153,75.4343,46194.0
2022-10-19 09:50:00,79.46,79.73,79.46,79.57,92497.0,75.4153,75.6715,75.4153,75.5197,92497.0
2022-10-19 10:00:00,79.54,79.77,79.5,79.72,46484.0,75.4912,75.7095,75.4532,75.662,46484.0
2022-10-19 10:10:00,79.76,80.0,79.65,79.92,12518.0,75.7,75.9278,75.5956,75.8519,12518.0
2022-10-19 10:20:00,79.93,80.2,79.93,80.19,44631.0,75.8614,76.1176,75.8614,76.1081,44631.0
2022-10-19 10:30:00,80.19,80.22,80.01,80.08,53833.0,76.1081,76.1366,75.9373,76.0037,53833.0
2022-10-19 10:40:00,80.06,80.06,79.89,79.91,43462.0,75.9847,75.9847,75.8234,75.8424,43462.0
2022-10-19 10:50:00,79.92,79.95,79.71,79.78,104756.0,75.8519,75.8803,75.6526,75.719,104756.0
2022-10-19 11:00:00,79.77,79.85,79.69,79.81,55928.0,75.7095,75.7854,75.6336,75.7475,55928.0
2022-10-19 11:10:00,79.8,79.97,79.8,79.92,96736.0,75.738,75.8993,75.738,75.8519,96736.0
2022-10-19 11:20:00,79.93,79.95,79.71,79.75,64369.0,75.8614,75.8803,75.6526,75.6905,64369.0
2022-10-19 11:30:00,79.74,79.8,79.59,79.75,33517.0,75.681,75.738,75.5387,75.6905,33517.0
2022-10-19 11:40:00,79.79,79.82,79.68,79.8,41730.0,75.7285,75.757,75.6241,75.738,41730.0
2022-10-19 11:50:00,79.8,79.89,79.76,79.78,28125.0,75.738,75.8234,75.7,75.719,28125.0
2022-10-19 12:00:00,79.78,79.78,79.53,79.57,11672.0,75.719,75.719,75.4817,75.5197,11672.0
2022-10-19 12:10:00,79.57,79.62,79.52,79.62,14530.0,75.5197,75.5671,75.4722,75.5671,14530.0
2022-10-19 12:20:00,79.63,79.63,79.44,79.47,9014.0,75.5766,75.5766,75.3963,75.4248,9014.0
2022-10-19 12:30:00,79.48,79.62,79.48,79.53,13391.0,75.4343,75.5671,75.4343,75.4817,13391.0
2022-10-19 12:40:00,79.53,79.53,79.24,79.26,29579.0,75.4817,75.4817,75.2065,75.2255,29579.0
2022-10-19 12:50:00,79.27,79.35,79.26,79.3,19617.0,75.235,75.3109,75.2255,75.2634,19617.0
2022-10-19 13:00:00,79.27,79.34,78.99,79.09,77324.0,75.235,75.3014,74.9692,75.0641,77324.0
2022-10-19 13:10:00,79.06,79.16,79.06,79.12,26740.0,75.0356,75.1305,75.0356,75.0926,26740.0
2022-10-19 13:20:00,79.11,79.3,79.11,79.2,49714.0,75.0831,75.2634,75.0831,75.1685,49714.0
2022-10-19 13:30:00,79.17,79.24,79.11,79.13,16358.0,75.14,75.2065,75.0831,75.1021,16358.0
2022-10-19 13:40:00,79.13,79.23,79.1,79.12,24571.0,75.1021,75.197,75.0736,75.0926,24571.0
2022-10-19 13:50:00,79.13,79.28,79.11,79.27,29742.0,75.1021,75.2444,75.0831,75.235,29742.0
2022-10-19 14:00:00,79.24,79.46,79.21,79.41,23877.0,75.2065,75.4153,75.178,75.3678,23877.0
2022-10-19 14:10:00,79.4,79.54,79.38,79.47,58231.0,75.3583,75.4912,75.3394,75.4248,58231.0
2022-10-19 14:20:00,79.45,79.49,79.39,79.47,21223.0,75.4058,75.4438,75.3488,75.4248,21223.0
2022-10-19 14:30:00,79.47,79.51,79.41,79.42,13206.0,75.4248,75.4627,75.3678,75.3773,13206.0
2022-10-19 14:40:00,79.42,79.45,79.3,79.32,16286.0,75.3773,75.4058,75.2634,75.2824,16286.0
2022-10-19 14:50:00,79.32,79.33,79.27,79.29,23999.0,75.2824,75.2919,75.235,75.2539,23999.0
2022-10-19 15:00:00,79.29,79.4,79.25,79.37,28489.0,75.2539,75.3583,75.216,75.3299,28489.0
2022-10-19 15:10:00,79.39,79.57,79.38,79.53,25575.0,75.3488,75.5197,75.3394,75.4817,25575.0
2022-10-19 15:20:00,79.54,79.56,79.35,79.37,19541.0,75.4912,75.5102,75.3109,75.3299,19541.0
2022-10-19 15:30:00,79.37,79.44,79.33,79.38,21659.0,75.3299,75.3963,75.2919,75.3394,21659.0
2022-10-19 15:40:00,79.39,79.47,79.34,79.4,51613.0,75.3488,75.4248,75.3014,75.3583,51613.0
2022-10-19 15:50:00,79.39,79.58,79.34,79.56,204834.0,75.3488,75.5292,75.3014,75.5102,204834.0
2022-10-20 09:30:00,79.59,79.72,79.44,79.46,116627.0,75.5387,75.662,75.3963,75.4153,116627.0
2022-10-20 09:40:00,79.47,79.81,79.41,79.75,107762.0,75.4248,75.7475,75.3678,75.6905,107762.0
2022-10-20 09:50:00,79.76,79.93,79.74,79.8,70862.0,75.7,75.8614,75.681,75.738,70862.0
2022-10-20 10:00:00,79.8,80.31,79.79,80.29,97149.0,75.738,76.222,75.7285,76.203,97149.0
2022-10-20 10:10:00,80.3,80.51,80.23,80.49,85273.0,76.2125,76.4118,76.1461,76.3928,85273.0
2022-10-20 10:20:00,80.5,80.58,80.4,80.5,51693.0,76.4023,76.4783,76.3074,76.4023,51693.0
2022-10-20 10:30:00,80.51,80.56,80.28,80.36,42768.0,76.4118,76.4593,76.1935,76.2695,42768.0
2022-10-20 10:40:00,80.36,80.37,80.21,80.33,77900.0,76.2695,76.279,76.1271,76.241,77900.0
2022-10-20 10:50:00,80.32,80.46,80.29,80.45,84258.0,76.2315,76.3644,76.203,76.3549,84258.0
2022-10-20 11:00:00,80.46,80.49,80.33,80.4,77560.0,76.3644,76.3928,76.241,76.3074,77560.0
2022-10-20 11:10:00,80.4,80.44,80.23,80.24,44737.0,76.3074,76.3454,76.1461,76.1556,44737.0
2022-10-20 11:20:00,80.25,80.31,80.06,80.14,28267.0,76.1651,76.222,75.9847,76.0607,28267.0
2022-10-20 11:30:00,80.15,80.34,80.14,80.31,50642.0,76.0702,76.2505,76.0607,76.222,50642.0
2022-10-20 11:40:00,80.3,80.34,80.2,80.26,19600.0,76.2125,76.2505,76.1176,76.1746,19600.0
2022-10-20 11:50:00,80.26,80.3,80.08,80.1,19446.0,76.1746,76.2125,76.0037,76.0227,19446.0
2022-10-20 12:00:00,80.11,80.11,79.78,79.82,32640.0,76.0322,76.0322,75.719,75.757,32640.0
2022-10-20 12:10:00,79.81,79.9,79.74,79.86,15309.0,75.7475,75.8329,75.681,75.7949,15309.0
2022-10-20 12:20:00,79.84,79.84,79.62,79.7,25948.0,75.7759,75.7759,75.5671,75.6431,25948.0
2022-10-20 12:30:00,79.66,79.75,79.59,79.61,24646.0,75.6051,75.6905,75.5387,75.5576,24646.0
2022-10-20 12:40:00,79.64,79.68,79.49,79.59,18042.0,75.5861,75.6241,75.4438,75.5387,18042.0
2022-10-20 12:50:00,79.58,79.62,79.5,79.62,11805.0,75.5292,75.5671,75.4532,75.5671,11805.0
2022-10-20 13:00:00,79.62,79.64,79.31,79.37,29782.0,75.5671,75.5861,75.2729,75.3299,29782.0
2022-10-20 13:10:00,79.37,79.51,79.36,79.41,35616.0,75.3299,75.4627,75.3204,75.3678,35616.0
2022-10-20 13:20:00,79.38,79.52,79.36,79.5,62756.0,75.3394,75.4722,75.3204,75.4532,62756.0
2022-10-20 13:30:00,79.44,79.48,79.39,79.4,46054.0,75.3963,75.4343,75.3488,75.3583,46054.0
2022-10-20 13:40:00,79.41,79.43,79.2,79.2,47417.0,75.3678,75.3868,75.1685,75.1685,47417.0
2022-10-20 13:50:00,79.18,79.28,79.14,79.28,81517.0,75.1495,75.2444,75.1116,75.2444,81517.0
2022-10-20 14:00:00,79.26,79.29,79.08,79.12,30070.0,75.2255,75.2539,75.0546,75.0926,30070.0
2022-10-20 14:10:00,79.13,79.13,79.03,79.09,112960.0,75.1021,75.1021,75.0072,75.0641,112960.0
2022-10-20 14:20:00,79.09,79.12,78.98,79.01,295169.0,75.0641,75.0926,74.9597,74.9882,295169.0
2022-10-20 14:30:00,79.0,79.2,78.98,79.15,312456.0,74.9787,75.1685,74.9597,75.1211,312456.0
2022-10-20 14:40:00,79.14,79.15,79.0,79.07,317613.0,75.1116,75.1211,74.9787,75.0451,317613.0
2022-10-20 14:50:00,79.08,79.3,79.03,79.18,342946.0,75.0546,75.2634,75.0072,75.1495,342946.0
2022-10-20 15:00:00,79.19,79.37,79.18,79.33,272508.0,75.159,75.3299,75.1495,75.2919,272508.0
2022-10-20 15:10:00,79.33,79.36,79.16,79.17,298162.0,75.2919,75.3204,75.1305,75.14,298162.0
2022-10-20 15:20:00,79.17,79.17,79.03,79.11,325044.0,75.14,75.14,75.0072,75.0831,325044.0
2022-10-20 15:30:00,79.1,79.12,78.98,79.05,342083.0,75.0736,75.0926,74.9597,75.0261,342083.0
2022-10-20 15:40:00,79.05,79.23,79.02,79.2,299651.0,75.0261,75.197,74.9977,75.1685,299651.0
2022-10-20 15:50:00,79.21,79.36,79.15,79.15,348350.0,75.178,75.3204,75.1211,75.1211,348350.0
2022-10-21 09:30:00,78.93,79.04,78.57,78.95,161695.0,74.9123,75.0167,74.5706,74.9312,161695.0
2022-10-21 09:40:00,78.89,79.37,78.69,79.29,69695.0,74.8743,75.3299,74.6845,75.2539,69695.0
2022-10-21 09:50:00,79.29,79.67,79.17,79.67,87547.0,75.2539,75.6146,75.14,75.6146,87547.0
2022-10-21 10:00:00,79.69,79.99,79.62,79.9,30421.0,75.6336,75.9183,75.5671,75.8329,30421.0
2022-10-21 10:10:00,79.88,79.94,79.7,79.74,39177.0,75.8139,75.8708,75.6431,75.681,39177.0
2022-10-21 10:20:00,79.78,79.8,79.27,79.27,12089.0,75.719,75.738,75.235,75.235,12089.0
2022-10-21 10:30:00,79.27,79.43,79.1,79.26,34168.0,75.235,75.3868,75.0736,75.2255,34168.0
2022-10-21 10:40:00,79.31,79.56,79.23,79.56,62507.0,75.2729,75.5102,75.197,75.5102,62507.0
2022-10-21 10:50:00,79.55,79.61,79.24,79.3,23530.0,75.5007,75.5576,75.2065,75.2634,23530.0
2022-10-21 11:00:00,79.27,79.33,79.11,79.32,42693.0,75.235,75.2919,75.0831,75.2824,42693.0
2022-10-21 11:10:00,79.32,79.48,79.32,79.38,27199.0,75.2824,75.4343,75.2824,75.3394,27199.0
2022-10-21 11:20:00,79.36,79.68,79.28,79.6,33386.0,75.3204,75.6241,75.2444,75.5482,33386.0
2022-10-21 11:30:00,79.6,79.8,79.5,79.53,27599.0,75.5482,75.738,75.4532,75.4817,27599.0
2022-10-21 11:40:00,79.53,79.95,79.51,79.94,88128.0,75.4817,75.8803,75.4627,75.8708,88128.0
2022-10-21 11:50:00,79.94,80.07,79.86,80.04,44158.0,75.8708,75.9942,75.7949,75.9658,44158.0
2022-10-21 12:00:00,80.11,80.29,80.06,80.15,50611.0,76.0322,76.203,75.9847,76.0702,50611.0
2022-10-21 12:10:00,80.1,80.11,79.93,79.93,37445.0,76.0227,76.0322,75.8614,75.8614,37445.0
2022-10-21 12:20:00,79.93,80.13,79.88,79.88,31725.0,75.8614,76.0512,75.8139,75.8139,31725.0
2022-10-21 12:30:00,79.95,80.19,79.89,79.99,23598.0,75.8803,76.1081,75.8234,75.9183,23598.0
2022-10-21 12:40:00,80.05,80.33,80.05,80.3,15832.0,75.9752,76.241,75.9752,76.2125,15832.0
2022-10-21 12:50:00,80.37,80.39,80.23,80.26,7232.0,76.279,76.2979,76.1461,76.1746,7232.0
2022-10-21 13:00:00,80.28,80.4,80.27,80.27,17329.0,76.1935,76.3074,76.184,76.184,17329.0
2022-10-21 13:10:00,80.27,80.32,80.17,80.32,7457.0,76.184,76.2315,76.0891,76.2315,7457.0
2022-10-21 13:20:00,80.31,80.34,80.17,80.26,14888.0,76.222,76.2505,76.0891,76.1746,14888.0
2022-10-21 13:30:00,80.27,80.38,80.23,80.27,7301.0,76.184,76.2884,76.1461,76.184,7301.0
2022-10-21 13:40:00,80.28,80.42,80.28,80.41,21193.0,76.1935,76.3264,76.1935,76.3169,21193.0
2022-10-21 13:50:00,80.44,80.48,80.39,80.45,20073.0,76.3454,76.3834,76.2979,76.3549,20073.0
2022-10-21 14:00:00,80.48,80.6,80.45,80.59,81574.0,76.3834,76.4972,76.3549,76.4878,81574.0
2022-10-21 14:10:00,80.6,80.61,80.35,80.44,70970.0,76.4972,76.5067,76.26,76.3454,70970.0
2022-10-21 14:20:00,80.42,80.45,80.34,80.44,17126.0,76.3264,76.3549,76.2505,76.3454,17126.0
2022-10-21 14:30:00,80.45,80.54,80.43,80.48,12152.0,76.3549,76.4403,76.3359,76.3834,12152.0
2022-10-21 14:40:00,80.48,80.52,80.41,80.49,25615.0,76.3834,76.4213,76.3169,76.3928,25615.0
2022-10-21 14:50:00,80.51,80.55,80.41,80.55,39482.0,76.4118,76.4498,76.3169,76.4498,39482.0
2022-10-21 15:00:00,80.55,80.65,80.53,80.64,25031.0,76.4498,76.5447,76.4308,76.5352,25031.0
2022-10-21 15:10:00,80.63,80.8,80.62,80.8,42380.0,76.5257,76.6871,76.5162,76.6871,42380.0
2022-10-21 15:20:00,80.79,80.92,80.76,80.9,38955.0,76.6776,76.801,76.6491,76.782,38955.0
2022-10-21 15:30:00,80.89,80.91,80.8,80.89,72068.0,76.7725,76.7915,76.6871,76.7725,72068.0
2022-10-21 15:40:00,80.89,80.92,80.83,80.87,36593.0,76.7725,76.801,76.7155,76.7535,36593.0
2022-10-21 15:50:00,80.87,80.91,80.77,80.88,291719.0,76.7535,76.7915,76.6586,76.763,291719.0
2022-10-24 09:30:00,80.65,80.96,80.54,80.86,72054.0,76.5447,76.8389,76.4403,76.744,72054.0
2022-10-24 09:40:00,80.8,81.13,80.5,80.79,135620.0,76.6871,77.0003,76.4023,76.6776,135620.0
2022-10-24 09:50:00,80.81,81.09,80.73,80.94,73865.0,76.6966,76.9623,76.6206,76.8199,73865.0
2022-10-24 10:00:00,80.92,80.92,80.28,80.28,33719.0,76.801,76.801,76.1935,76.1935,33719.0
2022-10-24 10:10:00,80.31,80.53,80.3,80.41,13548.0,76.222,76.4308,76.2125,76.3169,13548.0
2022-10-24 10:20:00,80.41,80.41,80.02,80.3,27513.0,76.3169,76.3169,75.9468,76.2125,27513.0
2022-10-24 10:30:00,80.28,80.65,80.23,80.61,61492.0,76.1935,76.5447,76.1461,76.5067,61492.0
2022-10-24 10:40:00,80.56,80.63,80.35,80.35,163491.0,76.4593,76.5257,76.26,76.26,163491.0
2022-10-24 10:50:00,80.39,80.79,80.38,80.74,84614.0,76.2979,76.6776,76.2884,76.6301,84614.0
2022-10-24 11:00:00,80.76,80.81,80.61,80.64,22602.0,76.6491,76.6966,76.5067,76.5352,22602.0
2022-10-24 11:10:00,80.64,80.84,80.54,80.61,21186.0,76.5352,76.725,76.4403,76.5067,21186.0
2022-10-24 11:20:00,80.64,80.82,80.64,80.77,28306.0,76.5352,76.7061,76.5352,76.6586,28306.0
2022-10-24 11:30:00,80.77,80.89,80.69,80.84,34574.0,76.6586,76.7725,76.5827,76.725,34574.0
2022-10-24 11:40:00,80.84,80.87,80.65,80.76,12369.0,76.725,76.7535,76.5447,76.6491,12369.0
2022-10-24 11:50:00,80.8,81.04,80.78,81.01,93428.0,76.6871,76.9149,76.6681,76.8864,93428.0
2022-10-24 12:00:00,81.0,81.05,80.89,80.94,36119.0,76.8769,76.9243,76.7725,76.8199,36119.0
2022-10-24 12:10:00,80.93,81.08,80.93,81.06,21231.0,76.8105,76.9528,76.8105,76.9338,21231.0
2022-10-24 12:20:00,81.08,81.11,80.99,81.03,15587.0,76.9528,76.9813,76.8674,76.9054,15587.0
2022-10-24 12:30:00,81.0,81.03,80.92,80.92,9955.0,76.8769,76.9054,76.801,76.801,9955.0
2022-10-24 12:40:00,80.92,80.99,80.85,80.98,9903.0,76.801,76.8674,76.7345,76.8579,9903.0
2022-10-24 12:50:00,80.98,81.03,80.89,80.89,8906.0,76.8579,76.9054,76.7725,76.7725,8906.0
2022-10-24 13:00:00,80.9,80.91,80.83,80.9,14374.0,76.782,76.7915,76.7155,76.782,14374.0
2022-10-24 13:10:00,80.91,80.91,80.79,80.81,24616.0,76.7915,76.7915,76.6776,76.6966,24616.0
2022-10-24 13:20:00,80.78,80.81,80.7,80.78,17796.0,76.6681,76.6966,76.5922,76.6681,17796.0
2022-10-24 13:30:00,80.75,80.78,80.7,80.76,27018.0,76.6396,76.6681,76.5922,76.6491,27018.0
2022-10-24 13:40:00,80.78,80.86,80.77,80.81,40232.0,76.6681,76.744,76.6586,76.6966,40232.0
2022-10-24 13:50:00,80.81,80.86,80.77,80.79,28257.0,76.6966,76.744,76.6586,76.6776,28257.0
2022-10-24 14:00:00,80.8,80.94,80.78,80.91,21754.0,76.6871,76.8199,76.6681,76.7915,21754.0
2022-10-24 14:10:00,80.92,80.94,80.88,80.91,73685.0,76.801,76.8199,76.763,76.7915,73685.0
2022-10-24 14:20:00,80.92,80.98,80.88,80.95,73095.0,76.801,76.8579,76.763,76.8294,73095.0
2022-10-24 14:30:00,80.94,81.01,80.94,81.01,39957.0,76.8199,76.8864,76.8199,76.8864,39957.0
2022-10-24 14:40:00,81.01,81.15,80.95,81.15,74531.0,76.8864,77.0193,76.8294,77.0193,74531.0
2022-10-24 14:50:00,81.14,81.2,81.09,81.18,26441.0,77.0098,77.0667,76.9623,77.0477,26441.0
2022-10-24 15:00:00,81.18,81.23,81.15,81.19,15119.0,77.0477,77.0952,77.0193,77.0572,15119.0
2022-10-24 15:10:00,81.2,81.31,81.19,81.29,34778.0,77.0667,77.1711,77.0572,77.1521,34778.0
2022-10-24 15:20:00,81.29,81.3,81.2,81.25,176369.0,77.1521,77.1616,77.0667,77.1142,176369.0
2022-10-24 15:30:00,81.24,81.26,81.18,81.19,50876.0,77.1047,77.1237,77.0477,77.0572,50876.0
2022-10-24 15:40:00,81.17,81.18,81.08,81.08,35063.0,77.0382,77.0477,76.9528,76.9528,35063.0
2022-10-24 15:50:00,81.07,81.12,80.99,81.08,92468.0,76.9433,76.9908,76.8674,76.9528,92468.0
2022-10-25 09:30:00,81.26,81.57,81.22,81.44,400575.0,77.1237,77.4179,77.0857,77.2945,400575.0
2022-10-25 09:40:00,81.45,81.91,81.36,81.91,161258.0,77.304,77.7406,77.2186,77.7406,161258.0
2022-10-25 09:50:00,81.92,82.1,81.83,82.06,120135.0,77.7501,77.9209,77.6646,77.8829,120135.0
2022-10-25 10:00:00,82.06,82.12,81.89,81.96,98379.0,77.8829,77.9399,77.7216,77.788,98379.0
2022-10-25 10:10:00,81.98,82.04,81.88,81.97,75823.0,77.807,77.864,77.7121,77.7975,75823.0
2022-10-25 10:20:00,81.97,82.11,81.9,82.11,204491.0,77.7975,77.9304,77.7311,77.9304,204491.0
2022-10-25 10:30:00,82.12,82.13,81.95,81.97,49408.0,77.9399,77.9494,77.7785,77.7975,49408.0
2022-10-25 10:40:00,81.98,82.09,81.95,82.07,16671.0,77.807,77.9114,77.7785,77.8924,16671.0
2022-10-25 10:50:00,82.11,82.14,82.01,82.01,26362.0,77.9304,77.9589,77.8355,77.8355,26362.0
2022-10-25 11:00:00,82.02,82.25,82.0,82.25,8689.0,77.845,78.0633,77.826,78.0633,8689.0
2022-10-25 11:10:00,82.24,82.25,82.17,82.25,330845.0,78.0538,78.0633,77.9873,78.0633,330845.0
2022-10-25 11:20:00,82.25,82.31,82.2,82.29,76599.0,78.0633,78.1202,78.0158,78.1012,76599.0
2022-10-25 11:30:00,82.28,82.4,82.24,82.38,22030.0,78.0917,78.2056,78.0538,78.1866,22030.0
2022-10-25 11:40:00,82.37,82.39,82.3,82.35,160768.0,78.1772,78.1961,78.1107,78.1582,160768.0
2022-10-25 11:50:00,82.36,82.37,82.26,82.27,33597.0,78.1677,78.1772,78.0728,78.0822,33597.0
2022-10-25 12:00:00,82.28,82.35,82.23,82.3,41258.0,78.0917,78.1582,78.0443,78.1107,41258.0
2022-10-25 12:10:00,82.31,82.4,82.28,82.39,35721.0,78.1202,78.2056,78.0917,78.1961,35721.0
2022-10-25 12:20:00,82.39,82.41,82.3,82.31,47030.0,78.1961,78.2151,78.1107,78.1202,47030.0
2022-10-25 12:30:00,82.31,82.36,82.29,82.31,71203.0,78.1202,78.1677,78.1012,78.1202,71203.0
2022-10-25 12:40:00,82.31,82.33,82.2,82.21,69474.0,78.1202,78.1392,78.0158,78.0253,69474.0
2022-10-25 12:50:00,82.2,82.24,82.16,82.18,73487.0,78.0158,78.0538,77.9778,77.9968,73487.0
2022-10-25 13:00:00,82.22,82.27,82.1,82.19,54486.0,78.0348,78.0822,77.9209,78.0063,54486.0
2022-10-25 13:10:00,82.18,82.2,82.04,82.12,50990.0,77.9968,78.0158,77.864,77.9399,50990.0
2022-10-25 13:20:00,82.11,82.2,82.08,82.16,86774.0,77.9304,78.0158,77.9019,77.9778,86774.0
2022-10-25 13:30:00,82.17,82.27,82.1,82.1,87876.0,77.9873,78.0822,77.9209,77.9209,87876.0
2022-10-25 13:40:00,82.11,82.13,82.07,82.13,51703.0,77.9304,77.9494,77.8924,77.9494,51703.0
2022-10-25 13:50:00,82.13,82.18,82.09,82.17,42309.0,77.9494,77.9968,77.9114,77.9873,42309.0
2022-10-25 14:00:00,82.17,82.31,82.16,82.29,45053.0,77.9873,78.1202,77.9778,78.1012,45053.0
2022-10-25 14:10:00,82.3,82.36,82.25,82.35,86108.0,78.1107,78.1677,78.0633,78.1582,86108.0
2022-10-25 14:20:00,82.34,82.36,82.32,82.36,103145.0,78.1487,78.1677,78.1297,78.1677,103145.0
2022-10-25 14:30:00,82.36,82.42,82.33,82.4,49864.0,78.1677,78.2246,78.1392,78.2056,49864.0
2022-10-25 14:40:00,82.39,82.42,82.24,82.28,85019.0,78.1961,78.2246,78.0538,78.0917,85019.0
2022-10-25 14:50:00,82.28,82.33,82.26,82.27,190778.0,78.0917,78.1392,78.0728,78.0822,190778.0
2022-10-25 15:00:00,82.27,82.39,82.25,82.38,368842.0,78.0822,78.1961,78.0633,78.1866,368842.0
2022-10-25 15:10:00,82.37,82.43,82.36,82.41,82947.0,78.1772,78.2341,78.1677,78.2151,82947.0
2022-10-25 15:20:00,82.42,82.5,82.4,82.5,177429.0,78.2246,78.3005,78.2056,78.3005,177429.0
2022-10-25 15:30:00,82.5,82.59,82.48,82.52,228345.0,78.3005,78.386,78.2816,78.3195,228345.0
2022-10-25 15:40:00,82.52,82.57,82.47,82.56,194175.0,78.3195,78.367,78.2721,78.3575,194175.0
2022-10-25 15:50:00,82.56,82.56,82.46,82.53,192399.0,78.3575,78.3575,78.2626,78.329,192399.0
2022-10-26 09:30:00,82.09,82.48,82.06,82.48,111988.0,77.9114,78.2816,77.8829,78.2816,111988.0
2022-10-26 09:40:00,82.49,82.5,82.22,82.41,85891.0,78.291,78.3005,78.0348,78.2151,85891.0
2022-10-26 09:50:00,82.41,82.45,82.23,82.25,78209.0,78.2151,78.2531,78.0443,78.0633,78209.0
2022-10-26 10:00:00,82.25,82.73,82.24,82.63,146032.0,78.0633,78.5188,78.0538,78.4239,146032.0
2022-10-26 10:10:00,82.64,82.79,82.56,82.79,58021.0,78.4334,78.5758,78.3575,78.5758,58021.0
2022-10-26 10:20:00,82.81,82.9,82.63,82.86,23611.0,78.5948,78.6802,78.4239,78.6422,23611.0
2022-10-26 10:30:00,82.86,82.92,82.75,82.91,32834.0,78.6422,78.6992,78.5378,78.6897,32834.0
2022-10-26 10:40:00,82.92,83.12,82.9,83.08,62943.0,78.6992,78.889,78.6802,78.851,62943.0
2022-10-26 10:50:00,83.07,83.1,82.94,82.94,39127.0,78.8415,78.87,78.7181,78.7181,39127.0
2022-10-26 11:00:00,82.96,83.28,82.96,83.24,44862.0,78.7371,79.0408,78.7371,79.0029,44862.0
2022-10-26 11:10:00,83.25,83.36,83.2,83.31,42478.0,79.0124,79.1168,78.9649,79.0693,42478.0
2022-10-26 11:20:00,83.31,83.35,83.26,83.31,52478.0,79.0693,79.1073,79.0218,79.0693,52478.0
2022-10-26 11:30:00,83.29,83.41,83.29,83.39,105158.0,79.0503,79.1642,79.0503,79.1452,105158.0
2022-10-26 11:40:00,83.4,83.44,83.28,83.31,82359.0,79.1547,79.1927,79.0408,79.0693,82359.0
2022-10-26 11:50:00,83.32,83.32,83.22,83.28,59553.0,79.0788,79.0788,78.9839,79.0408,59553.0
2022-10-26 12:00:00,83.28,83.37,83.22,83.25,51877.0,79.0408,79.1262,78.9839,79.0124,51877.0
2022-10-26 12:10:00,83.24,83.33,83.19,83.31,70542.0,79.0029,79.0883,78.9554,79.0693,70542.0
2022-10-26 12:20:00,83.3,83.35,83.2,83.24,104069.0,79.0598,79.1073,78.9649,79.0029,104069.0
2022-10-26 12:30:00,83.24,83.35,83.19,83.2,41659.0,79.0029,79.1073,78.9554,78.9649,41659.0
2022-10-26 12:40:00,83.2,83.23,83.03,83.04,60518.0,78.9649,78.9934,78.8036,78.813,60518.0
2022-10-26 12:50:00,83.02,83.04,82.8,82.83,61595.0,78.7941,78.813,78.5853,78.6137,61595.0
2022-10-26 13:00:00,82.84,82.88,82.72,82.8,62238.0,78.6232,78.6612,78.5093,78.5853,62238.0
2022-10-26 13:10:00,82.82,82.87,82.72,82.79,50312.0,78.6042,78.6517,78.5093,78.5758,50312.0
2022-10-26 13:20:00,82.81,82.82,82.62,82.63,31999.0,78.5948,78.6042,78.4144,78.4239,31999.0
2022-10-26 13:30:00,82.64,82.67,82.55,82.67,24066.0,78.4334,78.4619,78.348,78.4619,24066.0
2022-10-26 13:40:00,82.65,82.73,82.65,82.67,27199.0,78.4429,78.5188,78.4429,78.4619,27199.0
2022-10-26 13:50:00,82.69,82.82,82.69,82.8,38656.0,78.4809,78.6042,78.4809,78.5853,38656.0
2022-10-26 14:00:00,82.79,82.88,82.78,82.86,19177.0,78.5758,78.6612,78.5663,78.6422,19177.0
2022-10-26 14:10:00,82.86,82.92,82.75,82.75,25402.0,78.6422,78.6992,78.5378,78.5378,25402.0
2022-10-26 14:20:00,82.75,82.76,82.61,82.62,27535.0,78.5378,78.5473,78.4049,78.4144,27535.0
2022-10-26 14:30:00,82.62,82.72,82.59,82.69,2472071.0,78.4144,78.5093,78.386,78.4809,2472071.0
2022-10-26 14:40:00,82.69,82.69,82.52,82.56,48177.0,78.4809,78.4809,78.3195,78.3575,48177.0
2022-10-26 14:50:00,82.56,82.6,82.49,82.57,38172.0,78.3575,78.3954,78.291,78.367,38172.0
2022-10-26 15:00:00,82.56,82.56,82.39,82.49,27294.0,78.3575,78.3575,78.1961,78.291,27294.0
2022-10-26 15:10:00,82.48,82.59,82.4,82.59,38673.0,78.2816,78.386,78.2056,78.386,38673.0
2022-10-26 15:20:00,82.59,82.59,82.47,82.53,39391.0,78.386,78.386,78.2721,78.329,39391.0
2022-10-26 15:30:00,82.53,82.6,82.49,82.55,64715.0,78.329,78.3954,78.291,78.348,64715.0
2022-10-26 15:40:00,82.55,82.66,82.54,82.59,76258.0,78.348,78.4524,78.3385,78.386,76258.0
2022-10-26 15:50:00,82.6,82.6,82.44,82.5,282132.0,78.3954,78.3954,78.2436,78.3005,282132.0
2022-10-27 09:30:00,82.55,82.77,82.55,82.66,59947.0,78.348,78.5568,78.348,78.4524,59947.0
2022-10-27 09:40:00,82.63,82.7,82.31,82.32,202201.0,78.4239,78.4904,78.1202,78.1297,202201.0
2022-10-27 09:50:00,82.32,82.35,82.12,82.23,167180.0,78.1297,78.1582,77.9399,78.0443,167180.0
2022-10-27 10:00:00,82.2,82.58,82.2,82.57,31632.0,78.0158,78.3765,78.0158,78.367,31632.0
2022-10-27 10:10:00,82.54,82.91,82.46,82.86,61310.0,78.3385,78.6897,78.2626,78.6422,61310.0
2022-10-27 10:20:00,82.87,82.97,82.83,82.92,11823.0,78.6517,78.7466,78.6137,78.6992,11823.0
2022-10-27 10:30:00,82.95,83.03,82.71,82.78,74108.0,78.7276,78.8036,78.4998,78.5663,74108.0
2022-10-27 10:40:00,82.76,82.76,82.57,82.63,40290.0,78.5473,78.5473,78.367,78.4239,40290.0
2022-10-27 10:50:00,82.6,82.75,82.49,82.5,19000.0,78.3954,78.5378,78.291,78.3005,19000.0
2022-10-27 11:00:00,82.48,82.68,82.47,82.67,20049.0,78.2816,78.4714,78.2721,78.4619,20049.0
2022-10-27 11:10:00,82.66,82.76,82.46,82.51,168957.0,78.4524,78.5473,78.2626,78.31,168957.0
2022-10-27 11:20:00,82.5,82.65,82.5,82.56,15562.0,78.3005,78.4429,78.3005,78.3575,15562.0
2022-10-27 11:30:00,82.5,82.65,82.33,82.41,24214.0,78.3005,78.4429,78.1392,78.2151,24214.0
2022-10-27 11:40:00,82.37,82.38,82.23,82.33,15185.0,78.1772,78.1866,78.0443,78.1392,15185.0
2022-10-27 11:50:00,82.34,82.35,82.26,82.29,16130.0,78.1487,78.1582,78.0728,78.1012,16130.0
2022-10-27 12:00:00,82.3,82.49,82.24,82.41,19089.0,78.1107,78.291,78.0538,78.2151,19089.0
2022-10-27 12:10:00,82.37,82.47,82.32,82.33,57778.0,78.1772,78.2721,78.1297,78.1392,57778.0
2022-10-27 12:20:00,82.32,82.33,82.09,82.09,368926.0,78.1297,78.1392,77.9114,77.9114,368926.0
2022-10-27 12:30:00,82.11,82.26,82.11,82.22,29378.0,77.9304,78.0728,77.9304,78.0348,29378.0
2022-10-27 12:40:00,82.21,82.32,82.19,82.3,31667.0,78.0253,78.1297,78.0063,78.1107,31667.0
2022-10-27 12:50:00,82.3,82.36,82.26,82.33,11901.0,78.1107,78.1677,78.0728,78.1392,11901.0
2022-10-27 13:00:00,82.34,82.54,82.23,82.53,73525.0,78.1487,78.3385,78.0443,78.329,73525.0
2022-10-27 13:10:00,82.52,82.54,82.43,82.49,99496.0,78.3195,78.3385,78.2341,78.291,99496.0
2022-10-27 13:20:00,82.53,82.6,82.38,82.39,18740.0,78.329,78.3954,78.1866,78.1961,18740.0
2022-10-27 13:30:00,82.41,82.41,82.32,82.34,15934.0,78.2151,78.2151,78.1297,78.1487,15934.0
2022-10-27 13:40:00,82.31,82.38,82.29,82.31,34624.0,78.1202,78.1866,78.1012,78.1202,34624.0
2022-10-27 13:50:00,82.3,82.31,82.22,82.23,15892.0,78.1107,78.1202,78.0348,78.0443,15892.0
2022-10-27 14:00:00,82.21,82.26,82.14,82.15,95632.0,78.0253,78.0728,77.9589,77.9684,95632.0
2022-10-27 14:10:00,82.15,82.17,82.07,82.16,36589.0,77.9684,77.9873,77.8924,77.9778,36589.0
2022-10-27 14:20:00,82.16,82.19,82.14,82.15,80675.0,77.9778,78.0063,77.9589,77.9684,80675.0
2022-10-27 14:30:00,82.14,82.17,82.08,82.12,63063.0,77.9589,77.9873,77.9019,77.9399,63063.0
2022-10-27 14:40:00,82.12,82.17,82.08,82.09,29900.0,77.9399,77.9873,77.9019,77.9114,29900.0
2022-10-27 14:50:00,82.07,82.11,81.99,82.04,66196.0,77.8924,77.9304,77.8165,77.864,66196.0
2022-10-27 15:00:00,82.03,82.15,81.94,81.94,56241.0,77.8545,77.9684,77.769,77.769,56241.0
2022-10-27 15:10:00,81.94,82.12,81.92,82.09,94255.0,77.769,77.9399,77.7501,77.9114,94255.0
2022-10-27 15:20:00,82.09,82.16,82.08,82.14,65788.0,77.9114,77.9778,77.9019,77.9589,65788.0
2022-10-27 15:30:00,82.13,82.26,82.09,82.15,34527.0,77.9494,78.0728,77.9114,77.9684,34527.0
2022-10-27 15:40:00,82.14,82.2,82.06,82.1,74920.0,77.9589,78.0158,77.8829,77.9209,74920.0
2022-10-27 15:50:00,82.1,82.15,81.89,82.01,67559.0,77.9209,77.9684,77.7216,77.8355,67559.0
2022-10-28 09:30:00,81.85,82.22,81.76,82.21,145298.0,77.6836,78.0348,77.5982,78.0253,145298.0
2022-10-28 09:40:00,82.25,82.35,82.19,82.27,161001.0,78.0633,78.1582,78.0063,78.0822,161001.0
2022-10-28 09:50:00,82.27,82.39,82.18,82.23,143163.0,78.0822,78.1961,77.9968,78.0443,143163.0
2022-10-28 10:00:00,82.26,82.43,82.04,82.09,49948.0,78.0728,78.2341,77.864,77.9114,49948.0
2022-10-28 10:10:00,82.1,82.27,81.85,82.19,89314.0,77.9209,78.0822,77.6836,78.0063,89314.0
2022-10-28 10:20:00,82.19,82.45,82.12,82.41,55230.0,78.0063,78.2531,77.9399,78.2151,55230.0
2022-10-28 10:30:00,82.44,82.52,82.33,82.44,11541.0,78.2436,78.3195,78.1392,78.2436,11541.0
2022-10-28 10:40:00,82.43,82.68,82.37,82.64,46024.0,78.2341,78.4714,78.1772,78.4334,46024.0
2022-10-28 10:50:00,82.65,82.66,82.57,82.65,11030.0,78.4429,78.4524,78.367,78.4429,11030.0
2022-10-28 11:00:00,82.66,82.72,82.56,82.64,36159.0,78.4524,78.5093,78.3575,78.4334,36159.0
2022-10-28 11:10:00,82.64,82.76,82.56,82.64,61686.0,78.4334,78.5473,78.3575,78.4334,61686.0
2022-10-28 11:20:00,82.64,82.69,82.56,82.58,106183.0,78.4334,78.4809,78.3575,78.3765,106183.0
2022-10-28 11:30:00,82.58,82.64,82.53,82.64,26910.0,78.3765,78.4334,78.329,78.4334,26910.0
2022-10-28 11:40:00,82.63,82.78,82.62,82.76,58434.0,78.4239,78.5663,78.4144,78.5473,58434.0
2022-10-28 11:50:00,82.75,82.78,82.66,82.66,44974.0,78.5378,78.5663,78.4524,78.4524,44974.0
2022-10-28 12:00:00,82.66,82.75,82.54,82.62,13144.0,78.4524,78.5378,78.3385,78.4144,13144.0
2022-10-28 12:10:00,82.63,82.84,82.62,82.8,14942.0,78.4239,78.6232,78.4144,78.5853,14942.0
2022-10-28 12:20:00,82.8,82.92,82.79,82.91,13187.0,78.5853,78.6992,78.5758,78.6897,13187.0
2022-10-28 12:30:00,82.9,82.97,82.88,82.89,113052.0,78.6802,78.7466,78.6612,78.6707,113052.0
2022-10-28 12:40:00,82.89,82.91,82.83,82.91,70370.0,78.6707,78.6897,78.6137,78.6897,70370.0
2022-10-28 12:50:00,82.91,82.97,82.91,82.94,68746.0,78.6897,78.7466,78.6897,78.7181,68746.0
2022-10-28 13:00:00,82.94,83.05,82.92,83.02,29652.0,78.7181,78.8225,78.6992,78.7941,29652.0
2022-10-28 13:10:00,83.02,83.06,82.99,82.99,14776.0,78.7941,78.832,78.7656,78.7656,14776.0
2022-10-28 13:20:00,82.98,83.04,82.96,83.01,11776.0,78.7561,78.813,78.7371,78.7846,11776.0
2022-10-28 13:30:00,83.0,83.1,82.99,83.06,35766.0,78.7751,78.87,78.7656,78.832,35766.0
2022-10-28 13:40:00,83.07,83.11,83.03,83.06,14035.0,78.8415,78.8795,78.8036,78.832,14035.0
2022-10-28 13:50:00,83.06,83.09,83.01,83.02,19953.0,78.832,78.8605,78.7846,78.7941,19953.0
2022-10-28 14:00:00,83.01,83.06,82.96,82.96,52151.0,78.7846,78.832,78.7371,78.7371,52151.0
2022-10-28 14:10:00,82.96,83.11,82.96,83.08,25940.0,78.7371,78.8795,78.7371,78.851,25940.0
2022-10-28 14:20:00,83.08,83.1,83.04,83.06,202250.0,78.851,78.87,78.813,78.832,202250.0
2022-10-28 14:30:00,83.06,83.19,83.06,83.19,44112.0,78.832,78.9554,78.832,78.9554,44112.0
2022-10-28 14:40:00,83.18,83.26,83.18,83.23,20871.0,78.9459,79.0218,78.9459,78.9934,20871.0
2022-10-28 14:50:00,83.24,83.28,83.21,83.26,29420.0,79.0029,79.0408,78.9744,79.0218,29420.0
2022-10-28 15:00:00,83.26,83.31,83.16,83.25,19569.0,79.0218,79.0693,78.9269,79.0124,19569.0
2022-10-28 15:10:00,83.24,83.3,83.24,83.25,67396.0,79.0029,79.0598,79.0029,79.0124,67396.0
2022-10-28 15:20:00,83.24,83.33,83.21,83.3,239526.0,79.0029,79.0883,78.9744,79.0598,239526.0
2022-10-28 15:30:00,83.3,83.33,83.25,83.29,255159.0,79.0598,79.0883,79.0124,79.0503,255159.0
2022-10-28 15:40:00,83.28,83.34,83.27,83.3,385996.0,79.0408,79.0978,79.0313,79.0598,385996.0
2022-10-28 15:50:00,83.3,83.42,83.27,83.35,666071.0,79.0598,79.1737,79.0313,79.1073,666071.0
2022-10-31 09:30:00,82.65,82.87,82.62,82.81,279170.0,78.4429,78.6517,78.4144,78.5948,279170.0
2022-10-31 09:40:00,82.81,82.85,82.56,82.56,264630.0,78.5948,78.6327,78.3575,78.3575,264630.0
2022-10-31 09:50:00,82.56,82.67,82.51,82.59,93563.0,78.3575,78.4619,78.31,78.386,93563.0
2022-10-31 10:00:00,82.57,82.74,82.57,82.61,23505.0,78.367,78.5283,78.367,78.4049,23505.0
2022-10-31 10:10:00,82.58,82.87,82.57,82.82,17306.0,78.3765,78.6517,78.367,78.6042,17306.0
2022-10-31 10:20:00,82.81,82.83,82.63,82.67,37107.0,78.5948,78.6137,78.4239,78.4619,37107.0
2022-10-31 10:30:00,82.66,82.69,82.55,82.61,27791.0,78.4524,78.4809,78.348,78.4049,27791.0
2022-10-31 10:40:00,82.62,82.82,82.62,82.72,35533.0,78.4144,78.6042,78.4144,78.5093,35533.0
2022-10-31 10:50:00,82.71,82.77,82.64,82.7,68542.0,78.4998,78.5568,78.4334,78.4904,68542.0
2022-10-31 11:00:00,82.7,82.91,82.69,82.85,58830.0,78.4904,78.6897,78.4809,78.6327,58830.0
2022-10-31 11:10:00,82.84,82.88,82.77,82.8,61047.0,78.6232,78.6612,78.5568,78.5853,61047.0
2022-10-31 11:20:00,82.8,82.95,82.76,82.9,128570.0,78.5853,78.7276,78.5473,78.6802,128570.0
2022-10-31 11:30:00,82.9,82.91,82.84,82.85,35749.0,78.6802,78.6897,78.6232,78.6327,35749.0
2022-10-31 11:40:00,82.85,83.0,82.85,83.0,122108.0,78.6327,78.7751,78.6327,78.7751,122108.0
2022-10-31 11:50:00,83.0,83.08,82.71,82.83,126066.0,78.7751,78.851,78.4998,78.6137,126066.0
2022-10-31 12:00:00,82.83,82.88,82.71,82.72,35905.0,78.6137,78.6612,78.4998,78.5093,35905.0
2022-10-31 12:10:00,82.74,83.0,82.74,82.93,31326.0,78.5283,78.7751,78.5283,78.7086,31326.0
2022-10-31 12:20:00,82.93,82.96,82.82,82.83,111248.0,78.7086,78.7371,78.6042,78.6137,111248.0
2022-10-31 12:30:00,82.81,82.82,82.66,82.69,166324.0,78.5948,78.6042,78.4524,78.4809,166324.0
2022-10-31 12:40:00,82.69,82.73,82.6,82.67,43046.0,78.4809,78.5188,78.3954,78.4619,43046.0
2022-10-31 12:50:00,82.64,82.72,82.61,82.68,103665.0,78.4334,78.5093,78.4049,78.4714,103665.0
2022-10-31 13:00:00,82.69,82.75,82.6,82.74,79066.0,78.4809,78.5378,78.3954,78.5283,79066.0
2022-10-31 13:10:00,82.73,82.82,82.69,82.82,61646.0,78.5188,78.6042,78.4809,78.6042,61646.0
2022-10-31 13:20:00,82.81,82.9,82.8,82.9,80289.0,78.5948,78.6802,78.5853,78.6802,80289.0
2022-10-31 13:30:00,82.88,82.92,82.86,82.9,31621.0,78.6612,78.6992,78.6422,78.6802,31621.0
2022-10-31 13:40:00,82.89,82.89,82.77,82.79,65225.0,78.6707,78.6707,78.5568,78.5758,65225.0
2022-10-31 13:50:00,82.79,82.85,82.74,82.85,38035.0,78.5758,78.6327,78.5283,78.6327,38035.0
2022-10-31 14:00:00,82.85,82.92,82.82,82.83,362668.0,78.6327,78.6992,78.6042,78.6137,362668.0
2022-10-31 14:10:00,82.82,82.9,82.79,82.88,330799.0,78.6042,78.6802,78.5758,78.6612,330799.0
2022-10-31 14:20:00,82.88,82.92,82.85,82.86,175054.0,78.6612,78.6992,78.6327,78.6422,175054.0
2022-10-31 14:30:00,82.85,82.99,82.83,82.97,172142.0,78.6327,78.7656,78.6137,78.7466,172142.0
2022-10-31 14:40:00,82.97,82.99,82.88,82.89,180834.0,78.7466,78.7656,78.6612,78.6707,180834.0
2022-10-31 14:50:00,82.9,82.98,82.79,82.84,167955.0,78.6802,78.7561,78.5758,78.6232,167955.0
2022-10-31 15:00:00,82.84,82.85,82.6,82.62,396955.0,78.6232,78.6327,78.3954,78.4144,396955.0
2022-10-31 15:10:00,82.62,82.71,82.61,82.69,182977.0,78.4144,78.4998,78.4049,78.4809,182977.0
2022-10-31 15:20:00,82.69,82.78,82.66,82.78,361216.0,78.4809,78.5663,78.4524,78.5663,361216.0
2022-10-31 15:30:00,82.77,82.89,82.74,82.87,316815.0,78.5568,78.6707,78.5283,78.6517,316815.0
2022-10-31 15:40:00,82.87,82.92,82.81,82.82,210862.0,78.6517,78.6992,78.5948,78.6042,210862.0
2022-10-31 15:50:00,82.82,82.82,82.69,82.74,766615.0,78.6042,78.6042,78.4809,78.5283,766615.0
2022-11-01 09:30:00,83.98,83.99,83.8,83.9,67818.0,79.7052,79.7147,79.5344,79.6293,67818.0
2022-11-01 09:40:00,83.91,83.96,83.6,83.66,150714.0,79.6388,79.6862,79.3445,79.4015,150714.0
2022-11-01 09:50:00,83.65,83.66,83.53,83.61,82523.0,79.392,79.4015,79.2781,79.354,82523.0
2022-11-01 10:00:00,83.57,83.59,83.01,83.02,50937.0,79.3161,79.3351,78.7846,78.7941,50937.0
2022-11-01 10:10:00,83.0,83.14,82.95,83.03,80825.0,78.7751,78.908,78.7276,78.8036,80825.0
2022-11-01 10:20:00,83.02,83.23,82.93,83.19,75100.0,78.7941,78.9934,78.7086,78.9554,75100.0
2022-11-01 10:30:00,83.22,83.29,83.02,83.03,67671.0,78.9839,79.0503,78.7941,78.8036,67671.0
2022-11-01 10:40:00,83.02,83.02,82.79,82.81,51781.0,78.7941,78.7941,78.5758,78.5948,51781.0
2022-11-01 10:50:00,82.83,82.87,82.62,82.68,38414.0,78.6137,78.6517,78.4144,78.4714,38414.0
2022-11-01 11:00:00,82.72,82.78,82.63,82.72,67736.0,78.5093,78.5663,78.4239,78.5093,67736.0
2022-11-01 11:10:00,82.72,82.87,82.68,82.68,35328.0,78.5093,78.6517,78.4714,78.4714,35328.0
2022-11-01 11:20:00,82.7,82.83,82.66,82.83,25251.0,78.4904,78.6137,78.4524,78.6137,25251.0
2022-11-01 11:30:00,82.83,82.89,82.59,82.63,56562.0,78.6137,78.6707,78.386,78.4239,56562.0
2022-11-01 11:40:00,82.68,82.76,82.6,82.73,20842.0,78.4714,78.5473,78.3954,78.5188,20842.0
2022-11-01 11:50:00,82.73,82.86,82.68,82.82,69966.0,78.5188,78.6422,78.4714,78.6042,69966.0
2022-11-01 12:00:00,82.82,83.13,82.79,82.92,37299.0,78.6042,78.8985,78.5758,78.6992,37299.0
2022-11-01 12:10:00,82.94,83.0,82.78,82.8,21307.0,78.7181,78.7751,78.5663,78.5853,21307.0
2022-11-01 12:20:00,82.81,82.9,82.75,82.8,39430.0,78.5948,78.6802,78.5378,78.5853,39430.0
2022-11-01 12:30:00,82.79,82.81,82.67,82.78,31088.0,78.5758,78.5948,78.4619,78.5663,31088.0
2022-11-01 12:40:00,82.78,82.87,82.74,82.84,25197.0,78.5663,78.6517,78.5283,78.6232,25197.0
2022-11-01 12:50:00,82.84,82.86,82.75,82.85,37188.0,78.6232,78.6422,78.5378,78.6327,37188.0
2022-11-01 13:00:00,82.84,82.86,82.78,82.8,36497.0,78.6232,78.6422,78.5663,78.5853,36497.0
2022-11-01 13:10:00,82.82,82.99,82.82,82.95,36826.0,78.6042,78.7656,78.6042,78.7276,36826.0
2022-11-01 13:20:00,82.97,83.01,82.88,82.89,24229.0,78.7466,78.7846,78.6612,78.6707,24229.0
2022-11-01 13:30:00,82.89,82.9,82.8,82.81,22063.0,78.6707,78.6802,78.5853,78.5948,22063.0
2022-11-01 13:40:00,82.81,82.94,82.81,82.89,14453.0,78.5948,78.7181,78.5948,78.6707,14453.0
2022-11-01 13:50:00,82.89,82.96,82.87,82.96,22196.0,78.6707,78.7371,78.6517,78.7371,22196.0
2022-11-01 14:00:00,82.97,82.99,82.91,82.97,23951.0,78.7466,78.7656,78.6897,78.7466,23951.0
2022-11-01 14:10:00,82.99,83.0,82.93,82.95,26814.0,78.7656,78.7751,78.7086,78.7276,26814.0
2022-11-01 14:20:00,82.94,82.97,82.89,82.97,40828.0,78.7181,78.7466,78.6707,78.7466,40828.0
2022-11-01 14:30:00,82.97,82.99,82.87,82.92,70105.0,78.7466,78.7656,78.6517,78.6992,70105.0
2022-11-01 14:40:00,82.92,82.94,82.81,82.83,177964.0,78.6992,78.7181,78.5948,78.6137,177964.0
2022-11-01 14:50:00,82.84,83.05,82.83,83.03,29601.0,78.6232,78.8225,78.6137,78.8036,29601.0
2022-11-01 15:00:00,83.02,83.07,82.98,83.05,34254.0,78.7941,78.8415,78.7561,78.8225,34254.0
2022-11-01 15:10:00,83.04,83.04,82.89,82.93,40791.0,78.813,78.813,78.6707,78.7086,40791.0
2022-11-01 15:20:00,82.96,82.99,82.86,82.87,28746.0,78.7371,78.7656,78.6422,78.6517,28746.0
2022-11-01 15:30:00,82.88,82.93,82.85,82.86,52928.0,78.6612,78.7086,78.6327,78.6422,52928.0
2022-11-01 15:40:00,82.85,82.95,82.84,82.94,132582.0,78.6327,78.7276,78.6232,78.7181,132582.0
2022-11-01 15:50:00,82.95,82.98,82.83,82.85,202147.0,78.7276,78.7561,78.6137,78.6327,202147.0
2022-11-02 09:30:00,82.84,82.84,82.58,82.63,453418.0,78.6232,78.6232,78.3765,78.4239,453418.0
2022-11-02 09:40:00,82.62,82.72,82.57,82.61,212905.0,78.4144,78.5093,78.367,78.4049,212905.0
2022-11-02 09:50:00,82.61,82.71,82.55,82.56,115693.0,78.4049,78.4998,78.348,78.3575,115693.0
2022-11-02 10:00:00,82.56,82.66,82.54,82.58,72389.0,78.3575,78.4524,78.3385,78.3765,72389.0
2022-11-02 10:10:00,82.58,82.62,82.49,82.54,52297.0,78.3765,78.4144,78.291,78.3385,52297.0
2022-11-02 10:20:00,82.54,82.54,82.43,82.47,162478.0,78.3385,78.3385,78.2341,78.2721,162478.0
2022-11-02 10:30:00,82.47,82.51,82.44,82.49,80148.0,78.2721,78.31,78.2436,78.291,80148.0
2022-11-02 10:40:00,82.5,82.56,82.46,82.55,80418.0,78.3005,78.3575,78.2626,78.348,80418.0
2022-11-02 10:50:00,82.54,82.6,82.49,82.54,44378.0,78.3385,78.3954,78.291,78.3385,44378.0
2022-11-02 11:00:00,82.54,82.59,82.52,82.55,36187.0,78.3385,78.386,78.3195,78.348,36187.0
2022-11-02 11:10:00,82.54,82.56,82.44,82.48,54037.0,78.3385,78.3575,78.2436,78.2816,54037.0
2022-11-02 11:20:00,82.49,82.54,82.46,82.51,42828.0,78.291,78.3385,78.2626,78.31,42828.0
2022-11-02 11:30:00,82.51,82.6,82.48,82.52,56911.0,78.31,78.3954,78.2816,78.3195,56911.0
2022-11-02 11:40:00,82.51,82.61,82.5,82.6,61209.0,78.31,78.4049,78.3005,78.3954,61209.0
2022-11-02 11:50:00,82.6,82.61,82.53,82.54,33123.0,78.3954,78.4049,78.329,78.3385,33123.0
2022-11-02 12:00:00,82.54,82.58,82.44,82.48,39306.0,78.3385,78.3765,78.2436,78.2816,39306.0
2022-11-02 12:10:00,82.47,82.5,82.39,82.41,42610.0,78.2721,78.3005,78.1961,78.2151,42610.0
2022-11-02 12:20:00,82.41,82.43,82.37,82.37,27614.0,78.2151,78.2341,78.1772,78.1772,27614.0
2022-11-02 12:30:00,82.37,82.4,82.29,82.29,29592.0,78.1772,78.2056,78.1012,78.1012,29592.0
2022-11-02 12:40:00,82.3,82.42,82.3,82.41,34661.0,78.1107,78.2246,78.1107,78.2151,34661.0
2022-11-02 12:50:00,82.42,82.55,82.42,82.51,45891.0,78.2246,78.348,78.2246,78.31,45891.0
2022-11-02 13:00:00,82.5,82.51,82.46,82.46,40775.0,78.3005,78.31,78.2626,78.2626,40775.0
2022-11-02 13:10:00,82.48,82.5,82.43,82.48,35814.0,78.2816,78.3005,78.2341,78.2816,35814.0
2022-11-02 13:20:00,82.47,82.49,82.43,82.45,51105.0,78.2721,78.291,78.2341,78.2531,51105.0
2022-11-02 13:30:00,82.45,82.56,82.44,82.56,36335.0,78.2531,78.3575,78.2436,78.3575,36335.0
2022-11-02 13:40:00,82.57,82.73,82.57,82.71,55915.0,78.367,78.5188,78.367,78.4998,55915.0
2022-11-02 13:50:00,82.71,82.78,82.62,82.66,44523.0,78.4998,78.5663,78.4144,78.4524,44523.0
2022-11-02 14:00:00,82.81,83.65,82.65,83.45,74774.0,78.5948,79.392,78.4429,79.2022,74774.0
2022-11-02 14:10:00,83.48,83.54,83.16,83.33,136748.0,79.2307,79.2876,78.9269,79.0883,136748.0
2022-11-02 14:20:00,83.31,83.63,83.24,83.63,117361.0,79.0693,79.373,79.0029,79.373,117361.0
2022-11-02 14:30:00,83.64,83.84,82.52,83.01,219061.0,79.3825,79.5723,78.3195,78.7846,219061.0
2022-11-02 14:40:00,82.94,83.44,82.72,82.76,161551.0,78.7181,79.1927,78.5093,78.5473,161551.0
2022-11-02 14:50:00,82.76,82.86,81.93,82.21,183341.0,78.5473,78.6422,77.7595,78.0253,183341.0
2022-11-02 15:00:00,82.15,82.7,82.11,82.65,71044.0,77.9684,78.4904,77.9304,78.4429,71044.0
2022-11-02 15:10:00,82.6,82.6,81.95,81.95,75582.0,78.3954,78.3954,77.7785,77.7785,75582.0
2022-11-02 15:20:00,81.9,81.9,81.31,81.49,83519.0,77.7311,77.7311,77.1711,77.3419,83519.0
2022-11-02 15:30:00,81.48,81.58,81.29,81.51,119901.0,77.3325,77.4274,77.1521,77.3609,119901.0
2022-11-02 15:40:00,81.5,81.54,81.32,81.37,90946.0,77.3514,77.3894,77.1806,77.2281,90946.0
2022-11-02 15:50:00,81.37,81.39,81.09,81.13,5275846.0,77.2281,77.247,76.9623,77.0003,5275846.0
2022-11-03 09:30:00,80.24,80.37,80.09,80.31,562852.0,76.1556,76.279,76.0132,76.222,562852.0
2022-11-03 09:40:00,80.31,80.46,80.07,80.15,429214.0,76.222,76.3644,75.9942,76.0702,429214.0
2022-11-03 09:50:00,80.14,80.16,79.89,79.91,364639.0,76.0607,76.0796,75.8234,75.8424,364639.0
2022-11-03 10:00:00,79.9,80.25,79.84,80.09,459215.0,75.8329,76.1651,75.7759,76.0132,459215.0
2022-11-03 10:10:00,80.08,80.42,80.06,80.34,663781.0,76.0037,76.3264,75.9847,76.2505,663781.0
2022-11-03 10:20:00,80.33,80.66,80.3,80.61,347748.0,76.241,76.5542,76.2125,76.5067,347748.0
2022-11-03 10:30:00,80.62,80.62,80.34,80.47,266620.0,76.5162,76.5162,76.2505,76.3739,266620.0
2022-11-03 10:40:00,80.47,80.79,80.45,80.78,271383.0,76.3739,76.6776,76.3549,76.6681,271383.0
2022-11-03 10:50:00,80.78,80.87,80.72,80.85,301882.0,76.6681,76.7535,76.6111,76.7345,301882.0
2022-11-03 11:00:00,80.84,80.89,80.66,80.7,256007.0,76.725,76.7725,76.5542,76.5922,256007.0
2022-11-03 11:10:00,80.7,80.76,80.55,80.63,286661.0,76.5922,76.6491,76.4498,76.5257,286661.0
2022-11-03 11:20:00,80.63,80.72,80.53,80.53,314605.0,76.5257,76.6111,76.4308,76.4308,314605.0
2022-11-03 11:30:00,80.53,80.65,80.4,80.65,75341.0,76.4308,76.5447,76.3074,76.5447,75341.0
2022-11-03 11:40:00,80.66,80.74,80.59,80.6,45803.0,76.5542,76.6301,76.4878,76.4972,45803.0
2022-11-03 11:50:00,80.6,80.63,80.47,80.54,40185.0,76.4972,76.5257,76.3739,76.4403,40185.0
2022-11-03 12:00:00,80.54,80.71,80.47,80.64,41628.0,76.4403,76.6017,76.3739,76.5352,41628.0
2022-11-03 12:10:00,80.62,80.84,80.61,80.83,30082.0,76.5162,76.725,76.5067,76.7155,30082.0
2022-11-03 12:20:00,80.81,80.83,80.7,80.75,52120.0,76.6966,76.7155,76.5922,76.6396,52120.0
2022-11-03 12:30:00,80.74,80.79,80.62,80.64,104230.0,76.6301,76.6776,76.5162,76.5352,104230.0
2022-11-03 12:40:00,80.65,80.86,80.64,80.82,127550.0,76.5447,76.744,76.5352,76.7061,127550.0
2022-11-03 12:50:00,80.83,80.97,80.82,80.92,45862.0,76.7155,76.8484,76.7061,76.801,45862.0
2022-11-03 13:00:00,80.91,80.96,80.76,80.84,46857.0,76.7915,76.8389,76.6491,76.725,46857.0
2022-11-03 13:10:00,80.83,80.9,80.77,80.83,30565.0,76.7155,76.782,76.6586,76.7155,30565.0
2022-11-03 13:20:00,80.84,80.84,80.7,80.76,25891.0,76.725,76.725,76.5922,76.6491,25891.0
2022-11-03 13:30:00,80.76,80.79,80.69,80.77,25563.0,76.6491,76.6776,76.5827,76.6586,25563.0
2022-11-03 13:40:00,80.78,80.8,80.69,80.74,57284.0,76.6681,76.6871,76.5827,76.6301,57284.0
2022-11-03 13:50:00,80.73,80.75,80.64,80.65,38411.0,76.6206,76.6396,76.5352,76.5447,38411.0
2022-11-03 14:00:00,80.64,80.69,80.6,80.64,36445.0,76.5352,76.5827,76.4972,76.5352,36445.0
2022-11-03 14:10:00,80.65,80.67,80.57,80.67,100926.0,76.5447,76.5637,76.4688,76.5637,100926.0
2022-11-03 14:20:00,80.67,80.85,80.67,80.83,40353.0,76.5637,76.7345,76.5637,76.7155,40353.0
2022-11-03 14:30:00,80.83,80.89,80.74,80.77,99489.0,76.7155,76.7725,76.6301,76.6586,99489.0
2022-11-03 14:40:00,80.78,80.82,80.71,80.81,62420.0,76.6681,76.7061,76.6017,76.6966,62420.0
2022-11-03 14:50:00,80.82,80.86,80.78,80.86,107164.0,76.7061,76.744,76.6681,76.744,107164.0
2022-11-03 15:00:00,80.87,80.88,80.76,80.78,46301.0,76.7535,76.763,76.6491,76.6681,46301.0
2022-11-03 15:10:00,80.79,80.83,80.75,80.77,50254.0,76.6776,76.7155,76.6396,76.6586,50254.0
2022-11-03 15:20:00,80.76,80.85,80.76,80.84,53104.0,76.6491,76.7345,76.6491,76.725,53104.0
2022-11-03 15:30:00,80.83,80.89,80.78,80.79,276834.0,76.7155,76.7725,76.6681,76.6776,276834.0
2022-11-03 15:40:00,80.79,80.81,80.62,80.64,132502.0,76.6776,76.6966,76.5162,76.5352,132502.0
2022-11-03 15:50:00,80.64,80.65,80.41,80.45,143652.0,76.5352,76.5447,76.3169,76.3549,143652.0
2022-11-04 09:30:00,82.27,82.28,81.83,81.88,72431.0,78.0822,78.0917,77.6646,77.7121,72431.0
2022-11-04 09:40:00,81.84,81.84,81.34,81.4,144517.0,77.6741,77.6741,77.1996,77.2565,144517.0
2022-11-04 09:50:00,81.4,81.87,81.33,81.87,62962.0,77.2565,77.7026,77.1901,77.7026,62962.0
2022-11-04 10:00:00,81.88,82.04,81.83,81.96,123328.0,77.7121,77.864,77.6646,77.788,123328.0
2022-11-04 10:10:00,81.97,82.32,81.91,82.18,252323.0,77.7975,78.1297,77.7406,77.9968,252323.0
2022-11-04 10:20:00,82.2,82.52,82.18,82.46,55893.0,78.0158,78.3195,77.9968,78.2626,55893.0
2022-11-04 10:30:00,82.45,82.56,82.38,82.49,48484.0,78.2531,78.3575,78.1866,78.291,48484.0
2022-11-04 10:40:00,82.53,82.67,82.46,82.51,50046.0,78.329,78.4619,78.2626,78.31,50046.0
2022-11-04 10:50:00,82.58,82.59,82.25,82.31,17902.0,78.3765,78.386,78.0633,78.1202,17902.0
2022-11-04 11:00:00,82.34,82.42,82.17,82.2,18237.0,78.1487,78.2246,77.9873,78.0158,18237.0
2022-11-04 11:10:00,82.21,82.23,82.07,82.07,29746.0,78.0253,78.0443,77.8924,77.8924,29746.0
2022-11-04 11:20:00,82.08,82.21,81.79,81.81,71977.0,77.9019,78.0253,77.6267,77.6457,71977.0
2022-11-04 11:30:00,81.8,81.93,81.7,81.72,62433.0,77.6362,77.7595,77.5413,77.5602,62433.0
2022-11-04 11:40:00,81.7,81.71,81.51,81.52,224194.0,77.5413,77.5507,77.3609,77.3704,224194.0
2022-11-04 11:50:00,81.51,81.51,81.24,81.26,118530.0,77.3609,77.3609,77.1047,77.1237,118530.0
2022-11-04 12:00:00,81.25,81.37,81.07,81.37,240837.0,77.1142,77.2281,76.9433,77.2281,240837.0
2022-11-04 12:10:00,81.35,81.62,81.24,81.58,22439.0,77.2091,77.4653,77.1047,77.4274,22439.0
2022-11-04 12:20:00,81.58,81.65,81.43,81.63,19189.0,77.4274,77.4938,77.285,77.4748,19189.0
2022-11-04 12:30:00,81.55,81.65,81.38,81.38,25371.0,77.3989,77.4938,77.2375,77.2375,25371.0
2022-11-04 12:40:00,81.36,81.4,81.24,81.27,34497.0,77.2186,77.2565,77.1047,77.1331,34497.0
2022-11-04 12:50:00,81.29,81.38,81.25,81.36,35699.0,77.1521,77.2375,77.1142,77.2186,35699.0
2022-11-04 13:00:00,81.33,81.49,81.17,81.17,68427.0,77.1901,77.3419,77.0382,77.0382,68427.0
2022-11-04 13:10:00,81.18,81.51,81.18,81.41,56900.0,77.0477,77.3609,77.0477,77.266,56900.0
2022-11-04 13:20:00,81.41,81.44,81.3,81.33,39011.0,77.266,77.2945,77.1616,77.1901,39011.0
2022-11-04 13:30:00,81.33,81.42,81.28,81.35,40136.0,77.1901,77.2755,77.1426,77.2091,40136.0
2022-11-04 13:40:00,81.31,81.35,81.24,81.35,34489.0,77.1711,77.2091,77.1047,77.2091,34489.0
2022-11-04 13:50:00,81.36,81.37,81.24,81.28,31415.0,77.2186,77.2281,77.1047,77.1426,31415.0
2022-11-04 14:00:00,81.28,81.36,81.11,81.15,121460.0,77.1426,77.2186,76.9813,77.0193,121460.0
2022-11-04 14:10:00,81.15,81.41,81.14,81.41,41492.0,77.0193,77.266,77.0098,77.266,41492.0
2022-11-04 14:20:00,81.39,81.58,81.33,81.55,144789.0,77.247,77.4274,77.1901,77.3989,144789.0
2022-11-04 14:30:00,81.53,81.65,81.48,81.62,83882.0,77.3799,77.4938,77.3325,77.4653,83882.0
2022-11-04 14:40:00,81.61,81.84,81.6,81.72,79028.0,77.4558,77.6741,77.4463,77.5602,79028.0
2022-11-04 14:50:00,81.73,81.91,81.73,81.87,57968.0,77.5697,77.7406,77.5697,77.7026,57968.0
2022-11-04 15:00:00,81.88,82.07,81.83,82.05,356226.0,77.7121,77.8924,77.6646,77.8734,356226.0
2022-11-04 15:10:00,82.05,82.13,82.03,82.05,628337.0,77.8734,77.9494,77.8545,77.8734,628337.0
2022-11-04 15:20:00,82.05,82.06,81.9,82.01,257949.0,77.8734,77.8829,77.7311,77.8355,257949.0
2022-11-04 15:30:00,82.01,82.15,81.92,82.12,351881.0,77.8355,77.9684,77.7501,77.9399,351881.0
2022-11-04 15:40:00,82.11,82.33,82.05,82.21,451974.0,77.9304,78.1392,77.8734,78.0253,451974.0
2022-11-04 15:50:00,82.21,82.34,82.08,82.29,883266.0,78.0253,78.1487,77.9019,78.1012,883266.0
2022-11-07 09:30:00,82.67,82.78,82.36,82.42,399773.0,78.4619,78.5663,78.1677,78.2246,399773.0
2022-11-07 09:40:00,82.41,82.55,82.32,82.37,196169.0,78.2151,78.348,78.1297,78.1772,196169.0
2022-11-07 09:50:00,82.36,82.43,82.17,82.27,131331.0,78.1677,78.2341,77.9873,78.0822,131331.0
2022-11-07 10:00:00,82.28,82.52,82.26,82.45,108735.0,78.0917,78.3195,78.0728,78.2531,108735.0
2022-11-07 10:10:00,82.47,82.67,82.37,82.56,67315.0,78.2721,78.4619,78.1772,78.3575,67315.0
2022-11-07 10:20:00,82.56,82.56,82.27,82.38,82105.0,78.3575,78.3575,78.0822,78.1866,82105.0
2022-11-07 10:30:00,82.39,82.43,82.27,82.31,65771.0,78.1961,78.2341,78.0822,78.1202,65771.0
2022-11-07 10:40:00,82.33,82.47,82.3,82.39,248968.0,78.1392,78.2721,78.1107,78.1961,248968.0
2022-11-07 10:50:00,82.38,82.57,82.36,82.54,94890.0,78.1866,78.367,78.1677,78.3385,94890.0
2022-11-07 11:00:00,82.54,82.57,82.39,82.5,72704.0,78.3385,78.367,78.1961,78.3005,72704.0
2022-11-07 11:10:00,82.47,82.54,82.38,82.5,76768.0,78.2721,78.3385,78.1866,78.3005,76768.0
2022-11-07 11:20:00,82.49,82.61,82.46,82.58,115854.0,78.291,78.4049,78.2626,78.3765,115854.0
2022-11-07 11:30:00,82.57,82.64,82.5,82.51,97989.0,78.367,78.4334,78.3005,78.31,97989.0
2022-11-07 11:40:00,82.5,82.51,82.25,82.34,64476.0,78.3005,78.31,78.0633,78.1487,64476.0
2022-11-07 11:50:00,82.35,82.37,82.27,82.27,65649.0,78.1582,78.1772,78.0822,78.0822,65649.0
2022-11-07 12:00:00,82.27,82.41,82.19,82.4,47558.0,78.0822,78.2151,78.0063,78.2056,47558.0
2022-11-07 12:10:00,82.39,82.46,82.35,82.42,176631.0,78.1961,78.2626,78.1582,78.2246,176631.0
2022-11-07 12:20:00,82.41,82.49,82.38,82.48,67937.0,78.2151,78.291,78.1866,78.2816,67937.0
2022-11-07 12:30:00,82.48,82.51,82.4,82.42,76828.0,78.2816,78.31,78.2056,78.2246,76828.0
2022-11-07 12:40:00,82.42,82.5,82.39,82.42,155287.0,78.2246,78.3005,78.1961,78.2246,155287.0
2022-11-07 12:50:00,82.41,82.44,82.35,82.44,111724.0,78.2151,78.2436,78.1582,78.2436,111724.0
2022-11-07 13:00:00,82.43,82.57,82.43,82.57,62862.0,78.2341,78.367,78.2341,78.367,62862.0
2022-11-07 13:10:00,82.57,82.61,82.52,82.56,55202.0,78.367,78.4049,78.3195,78.3575,55202.0
2022-11-07 13:20:00,82.56,82.57,82.49,82.56,79786.0,78.3575,78.367,78.291,78.3575,79786.0
2022-11-07 13:30:00,82.56,82.58,82.47,82.52,68247.0,78.3575,78.3765,78.2721,78.3195,68247.0
2022-11-07 13:40:00,82.52,82.55,82.47,82.53,64378.0,78.3195,78.348,78.2721,78.329,64378.0
2022-11-07 13:50:00,82.54,82.61,82.51,82.6,59001.0,78.3385,78.4049,78.31,78.3954,59001.0
2022-11-07 14:00:00,82.61,82.68,82.61,82.65,130604.0,78.4049,78.4714,78.4049,78.4429,130604.0
2022-11-07 14:10:00,82.65,82.86,82.65,82.86,54451.0,78.4429,78.6422,78.4429,78.6422,54451.0
2022-11-07 14:20:00,82.86,82.89,82.82,82.86,109413.0,78.6422,78.6707,78.6042,78.6422,109413.0
2022-11-07 14:30:00,82.87,82.96,82.86,82.96,127095.0,78.6517,78.7371,78.6422,78.7371,127095.0
2022-11-07 14:40:00,82.96,82.96,82.88,82.92,32049.0,78.7371,78.7371,78.6612,78.6992,32049.0
2022-11-07 14:50:00,82.92,82.94,82.81,82.82,184221.0,78.6992,78.7181,78.5948,78.6042,184221.0
2022-11-07 15:00:00,82.83,82.91,82.82,82.88,49175.0,78.6137,78.6897,78.6042,78.6612,49175.0
2022-11-07 15:10:00,82.88,82.99,82.86,82.98,71929.0,78.6612,78.7656,78.6422,78.7561,71929.0
2022-11-07 15:20:00,82.98,83.0,82.91,82.98,149657.0,78.7561,78.7751,78.6897,78.7561,149657.0
2022-11-07 15:30:00,82.98,83.04,82.9,82.94,232660.0,78.7561,78.813,78.6802,78.7181,232660.0
2022-11-07 15:40:00,82.94,82.95,82.87,82.94,85952.0,78.7181,78.7276,78.6517,78.7181,85952.0
2022-11-07 15:50:00,82.96,82.96,82.77,82.87,171074.0,78.7371,78.7371,78.5568,78.6517,171074.0
2022-11-08 09:30:00,83.15,83.22,82.9,82.94,99042.0,78.9174,78.9839,78.6802,78.7181,99042.0
2022-11-08 09:40:00,82.94,82.99,82.85,82.97,99305.0,78.7181,78.7656,78.6327,78.7466,99305.0
2022-11-08 09:50:00,82.97,83.15,82.95,83.04,84976.0,78.7466,78.9174,78.7276,78.813,84976.0
2022-11-08 10:00:00,83.04,83.21,83.04,83.2,71703.0,78.813,78.9744,78.813,78.9649,71703.0
2022-11-08 10:10:00,83.19,83.44,83.16,83.41,40678.0,78.9554,79.1927,78.9269,79.1642,40678.0
2022-11-08 10:20:00,83.41,83.48,83.37,83.4,68456.0,79.1642,79.2307,79.1262,79.1547,68456.0
2022-11-08 10:30:00,83.42,83.59,83.39,83.54,34937.0,79.1737,79.3351,79.1452,79.2876,34937.0
2022-11-08 10:40:00,83.54,83.73,83.54,83.72,61868.0,79.2876,79.4679,79.2876,79.4584,61868.0
2022-11-08 10:50:00,83.72,83.73,83.61,83.67,104075.0,79.4584,79.4679,79.354,79.411,104075.0
2022-11-08 11:00:00,83.67,83.71,83.59,83.7,50810.0,79.411,79.4489,79.3351,79.4395,50810.0
2022-11-08 11:10:00,83.7,83.81,83.7,83.78,49866.0,79.4395,79.5439,79.4395,79.5154,49866.0
2022-11-08 11:20:00,83.79,83.89,83.79,83.86,64186.0,79.5249,79.6198,79.5249,79.5913,64186.0
2022-11-08 11:30:00,83.87,84.03,83.86,84.03,67375.0,79.6008,79.7527,79.5913,79.7527,67375.0
2022-11-08 11:40:00,84.02,84.07,83.93,83.93,135043.0,79.7432,79.7906,79.6577,79.6577,135043.0
2022-11-08 11:50:00,83.93,84.0,83.88,83.96,143837.0,79.6577,79.7242,79.6103,79.6862,143837.0
2022-11-08 12:00:00,83.97,84.0,83.92,83.96,92062.0,79.6957,79.7242,79.6483,79.6862,92062.0
2022-11-08 12:10:00,83.95,83.98,83.83,83.87,82131.0,79.6767,79.7052,79.5628,79.6008,82131.0
2022-11-08 12:20:00,83.86,83.91,83.84,83.91,48021.0,79.5913,79.6388,79.5723,79.6388,48021.0
2022-11-08 12:30:00,83.91,83.95,83.84,83.92,151118.0,79.6388,79.6767,79.5723,79.6483,151118.0
2022-11-08 12:40:00,83.92,83.99,83.91,83.95,100906.0,79.6483,79.7147,79.6388,79.6767,100906.0
2022-11-08 12:50:00,83.95,83.96,83.87,83.94,27541.0,79.6767,79.6862,79.6008,79.6672,27541.0
2022-11-08 13:00:00,83.94,84.03,83.9,84.01,64150.0,79.6672,79.7527,79.6293,79.7337,64150.0
2022-11-08 13:10:00,84.02,84.02,83.89,83.89,32587.0,79.7432,79.7432,79.6198,79.6198,32587.0
2022-11-08 13:20:00,83.82,83.82,83.35,83.4,21260.0,79.5533,79.5533,79.1073,79.1547,21260.0
2022-11-08 13:30:00,83.38,83.49,83.24,83.49,34301.0,79.1357,79.2401,79.0029,79.2401,34301.0
2022-11-08 13:40:00,83.48,83.56,83.45,83.45,25850.0,79.2307,79.3066,79.2022,79.2022,25850.0
2022-11-08 13:50:00,83.52,83.53,83.2,83.25,73049.0,79.2686,79.2781,78.9649,79.0124,73049.0
2022-11-08 14:00:00,83.23,83.34,83.13,83.13,24552.0,78.9934,79.0978,78.8985,78.8985,24552.0
2022-11-08 14:10:00,83.12,83.25,83.07,83.18,22572.0,78.889,79.0124,78.8415,78.9459,22572.0
2022-11-08 14:20:00,83.12,83.12,82.74,82.74,40620.0,78.889,78.889,78.5283,78.5283,40620.0
2022-11-08 14:30:00,82.74,83.06,82.66,83.05,61738.0,78.5283,78.832,78.4524,78.8225,61738.0
2022-11-08 14:40:00,83.06,83.28,83.04,83.24,60462.0,78.832,79.0408,78.813,79.0029,60462.0
2022-11-08 14:50:00,83.26,83.35,83.21,83.22,49958.0,79.0218,79.1073,78.9744,78.9839,49958.0
2022-11-08 15:00:00,83.2,83.46,83.2,83.37,25811.0,78.9649,79.2117,78.9649,79.1262,25811.0
2022-11-08 15:10:00,83.38,83.51,83.33,83.5,60522.0,79.1357,79.2591,79.0883,79.2496,60522.0
2022-11-08 15:20:00,83.51,83.63,83.45,83.62,71364.0,79.2591,79.373,79.2022,79.3635,71364.0
2022-11-08 15:30:00,83.62,83.85,83.62,83.72,58203.0,79.3635,79.5818,79.3635,79.4584,58203.0
2022-11-08 15:40:00,83.73,83.76,83.63,83.68,104881.0,79.4679,79.4964,79.373,79.4205,104881.0
2022-11-08 15:50:00,83.67,83.72,83.42,83.47,302567.0,79.411,79.4584,79.1737,79.2212,302567.0
2022-11-09 09:30:00,82.95,82.96,82.69,82.76,52762.0,78.7276,78.7371,78.4809,78.5473,52762.0
2022-11-09 09:40:00,82.75,82.99,82.72,82.89,76249.0,78.5378,78.7656,78.5093,78.6707,76249.0
2022-11-09 09:50:00,82.86,82.86,82.65,82.73,43691.0,78.6422,78.6422,78.4429,78.5188,43691.0
2022-11-09 10:00:00,82.72,83.2,82.72,83.2,98513.0,78.5093,78.9649,78.5093,78.9649,98513.0
2022-11-09 10:10:00,83.19,83.24,83.07,83.17,27777.0,78.9554,79.0029,78.8415,78.9364,27777.0
2022-11-09 10:20:00,83.18,83.24,82.92,82.95,39629.0,78.9459,79.0029,78.6992,78.7276,39629.0
2022-11-09 10:30:00,82.93,83.0,82.65,82.75,35352.0,78.7086,78.7751,78.4429,78.5378,35352.0
2022-11-09 10:40:00,82.76,82.78,82.62,82.73,20993.0,78.5473,78.5663,78.4144,78.5188,20993.0
2022-11-09 10:50:00,82.77,82.77,82.52,82.69,94562.0,78.5568,78.5568,78.3195,78.4809,94562.0
2022-11-09 11:00:00,82.67,82.89,82.67,82.87,159010.0,78.4619,78.6707,78.4619,78.6517,159010.0
2022-11-09 11:10:00,82.86,82.95,82.82,82.92,46276.0,78.6422,78.7276,78.6042,78.6992,46276.0
2022-11-09 11:20:00,82.9,82.96,82.78,82.89,28416.0,78.6802,78.7371,78.5663,78.6707,28416.0
2022-11-09 11:30:00,82.86,82.87,82.77,82.83,19782.0,78.6422,78.6517,78.5568,78.6137,19782.0
2022-11-09 11:40:00,82.81,83.06,82.81,83.0,79401.0,78.5948,78.832,78.5948,78.7751,79401.0
2022-11-09 11:50:00,82.99,83.04,82.82,82.84,42441.0,78.7656,78.813,78.6042,78.6232,42441.0
2022-11-09 12:00:00,82.84,82.89,82.72,82.77,23334.0,78.6232,78.6707,78.5093,78.5568,23334.0
2022-11-09 12:10:00,82.77,82.78,82.67,82.74,74379.0,78.5568,78.5663,78.4619,78.5283,74379.0
2022-11-09 12:20:00,82.74,82.78,82.62,82.67,161568.0,78.5283,78.5663,78.4144,78.4619,161568.0
2022-11-09 12:30:00,82.67,82.78,82.63,82.64,467822.0,78.4619,78.5663,78.4239,78.4334,467822.0
2022-11-09 12:40:00,82.64,82.68,82.59,82.67,131296.0,78.4334,78.4714,78.386,78.4619,131296.0
2022-11-09 12:50:00,82.67,82.72,82.62,82.72,131937.0,78.4619,78.5093,78.4144,78.5093,131937.0
2022-11-09 13:00:00,82.72,82.78,82.53,82.61,259761.0,78.5093,78.5663,78.329,78.4049,259761.0
2022-11-09 13:10:00,82.61,82.63,82.48,82.57,179922.0,78.4049,78.4239,78.2816,78.367,179922.0
2022-11-09 13:20:00,82.56,82.6,82.44,82.46,182951.0,78.3575,78.3954,78.2436,78.2626,182951.0
2022-11-09 13:30:00,82.45,82.46,82.18,82.2,160406.0,78.2531,78.2626,77.9968,78.0158,160406.0
2022-11-09 13:40:00,82.19,82.28,82.14,82.19,125148.0,78.0063,78.0917,77.9589,78.0063,125148.0
2022-11-09 13:50:00,82.2,82.25,82.12,82.25,146709.0,78.0158,78.0633,77.9399,78.0633,146709.0
2022-11-09 14:00:00,82.24,82.35,82.17,82.33,150622.0,78.0538,78.1582,77.9873,78.1392,150622.0
2022-11-09 14:10:00,82.33,82.37,82.26,82.32,152572.0,78.1392,78.1772,78.0728,78.1297,152572.0
2022-11-09 14:20:00,82.33,82.34,82.22,82.29,170658.0,78.1392,78.1487,78.0348,78.1012,170658.0
2022-11-09 14:30:00,82.27,82.28,82.02,82.04,312906.0,78.0822,78.0917,77.845,77.864,312906.0
2022-11-09 14:40:00,82.03,82.15,81.98,82.02,202279.0,77.8545,77.9684,77.807,77.845,202279.0
2022-11-09 14:50:00,82.03,82.03,81.94,82.0,220432.0,77.8545,77.8545,77.769,77.826,220432.0
2022-11-09 15:00:00,82.0,82.26,81.98,82.22,254199.0,77.826,78.0728,77.807,78.0348,254199.0
2022-11-09 15:10:00,82.2,82.21,82.1,82.17,169525.0,78.0158,78.0253,77.9209,77.9873,169525.0
2022-11-09 15:20:00,82.18,82.18,82.06,82.11,238947.0,77.9968,77.9968,77.8829,77.9304,238947.0
2022-11-09 15:30:00,82.11,82.13,82.0,82.01,292305.0,77.9304,77.9494,77.826,77.8355,292305.0
2022-11-09 15:40:00,82.0,82.01,81.81,81.84,433199.0,77.826,77.8355,77.6457,77.6741,433199.0
2022-11-09 15:50:00,81.84,81.99,81.84,81.88,845831.0,77.6741,77.8165,77.6741,77.7121,845831.0
2022-11-10 09:30:00,84.99,85.0,84.64,84.74,183567.0,80.6638,80.6733,80.3316,80.4265,183567.0
2022-11-10 09:40:00,84.77,84.99,84.5,84.98,123459.0,80.455,80.6638,80.1987,80.6543,123459.0
2022-11-10 09:50:00,84.98,85.33,84.86,85.33,101335.0,80.6543,80.9865,80.5404,80.9865,101335.0
2022-11-10 10:00:00,85.35,85.48,85.28,85.44,62683.0,81.0055,81.1288,80.939,81.0909,62683.0
2022-11-10 10:10:00,85.45,85.45,85.22,85.27,74319.0,81.1004,81.1004,80.8821,80.9295,74319.0
2022-11-10 10:20:00,85.25,85.46,85.23,85.45,66574.0,80.9106,81.1099,80.8916,81.1004,66574.0
2022-11-10 10:30:00,85.49,85.49,85.13,85.13,109391.0,81.1383,81.1383,80.7967,80.7967,109391.0
2022-11-10 10:40:00,85.12,85.46,85.09,85.46,65596.0,80.7872,81.1099,80.7587,81.1099,65596.0
2022-11-10 10:50:00,85.45,85.6,85.42,85.55,108577.0,81.1004,81.2427,81.0719,81.1953,108577.0
2022-11-10 11:00:00,85.55,85.59,85.36,85.37,166852.0,81.1953,81.2332,81.015,81.0244,166852.0
2022-11-10 11:10:00,85.36,85.52,85.36,85.44,243749.0,81.015,81.1668,81.015,81.0909,243749.0
2022-11-10 11:20:00,85.46,85.59,85.44,85.57,68954.0,81.1099,81.2332,81.0909,81.2143,68954.0
2022-11-10 11:30:00,85.58,85.73,85.57,85.73,373282.0,81.2238,81.3661,81.2143,81.3661,373282.0
2022-11-10 11:40:00,85.74,85.74,85.61,85.68,80855.0,81.3756,81.3756,81.2522,81.3187,80855.0
2022-11-10 11:50:00,85.67,85.81,85.67,85.78,67703.0,81.3092,81.442,81.3092,81.4136,67703.0
2022-11-10 12:00:00,85.77,85.77,85.6,85.62,101600.0,81.4041,81.4041,81.2427,81.2617,101600.0
2022-11-10 12:10:00,85.62,85.67,85.56,85.65,120528.0,81.2617,81.3092,81.2048,81.2902,120528.0
2022-11-10 12:20:00,85.66,85.66,85.49,85.52,72136.0,81.2997,81.2997,81.1383,81.1668,72136.0
2022-11-10 12:30:00,85.52,85.52,85.3,85.3,26121.0,81.1668,81.1668,80.958,80.958,26121.0
2022-11-10 12:40:00,85.3,85.39,85.19,85.25,60627.0,80.958,81.0434,80.8536,80.9106,60627.0
2022-11-10 12:50:00,85.25,85.31,85.18,85.19,61381.0,80.9106,80.9675,80.8441,80.8536,61381.0
2022-11-10 13:00:00,85.2,85.43,85.2,85.41,136928.0,80.8631,81.0814,80.8631,81.0624,136928.0
2022-11-10 13:10:00,85.42,85.54,85.37,85.47,152018.0,81.0719,81.1858,81.0244,81.1194,152018.0
2022-11-10 13:20:00,85.47,85.5,85.35,85.47,133692.0,81.1194,81.1478,81.0055,81.1194,133692.0
2022-11-10 13:30:00,85.47,85.5,85.37,85.44,70551.0,81.1194,81.1478,81.0244,81.0909,70551.0
2022-11-10 13:40:00,85.43,85.63,85.41,85.6,82624.0,81.0814,81.2712,81.0624,81.2427,82624.0
2022-11-10 13:50:00,85.6,85.64,85.52,85.61,46209.0,81.2427,81.2807,81.1668,81.2522,46209.0
2022-11-10 14:00:00,85.6,85.68,85.58,85.68,38736.0,81.2427,81.3187,81.2238,81.3187,38736.0
2022-11-10 14:10:00,85.67,85.7,85.63,85.64,61381.0,81.3092,81.3376,81.2712,81.2807,61381.0
2022-11-10 14:20:00,85.62,85.71,85.55,85.68,58181.0,81.2617,81.3471,81.1953,81.3187,58181.0
2022-11-10 14:30:00,85.68,85.71,85.61,85.69,249308.0,81.3187,81.3471,81.2522,81.3282,249308.0
2022-11-10 14:40:00,85.68,85.72,85.63,85.69,37895.0,81.3187,81.3566,81.2712,81.3282,37895.0
2022-11-10 14:50:00,85.67,85.82,85.66,85.81,37678.0,81.3092,81.4515,81.2997,81.442,37678.0
2022-11-10 15:00:00,85.81,85.92,85.76,85.92,38515.0,81.442,81.5464,81.3946,81.5464,38515.0
2022-11-10 15:10:00,85.92,86.02,85.91,85.95,367259.0,81.5464,81.6414,81.537,81.5749,367259.0
2022-11-10 15:20:00,85.95,86.06,85.93,86.05,277967.0,81.5749,81.6793,81.5559,81.6698,277967.0
2022-11-10 15:30:00,86.05,86.11,86.01,86.08,238522.0,81.6698,81.7268,81.6319,81.6983,238522.0
2022-11-10 15:40:00,86.09,86.2,86.04,86.18,350825.0,81.7078,81.8122,81.6603,81.7932,350825.0
2022-11-10 15:50:00,86.18,86.35,86.18,86.26,623603.0,81.7932,81.9546,81.7932,81.8691,623603.0
2022-11-11 09:30:00,86.78,86.91,86.56,86.58,427907.0,82.3627,82.4861,82.1539,82.1729,427907.0
2022-11-11 09:40:00,86.58,86.85,86.47,86.84,1037220.0,82.1729,82.4291,82.0685,82.4196,1037220.0
2022-11-11 09:50:00,86.88,86.97,86.77,86.82,89966.0,82.4576,82.543,82.3532,82.4006,89966.0
2022-11-11 10:00:00,86.79,87.06,86.48,86.83,80932.0,82.3722,82.6284,82.0779,82.4101,80932.0
2022-11-11 10:10:00,86.83,87.21,86.83,87.18,60068.0,82.4101,82.7708,82.4101,82.7423,60068.0
2022-11-11 10:20:00,87.18,87.29,87.14,87.24,83277.0,82.7423,82.8467,82.7043,82.7993,83277.0
2022-11-11 10:30:00,87.25,87.28,87.02,87.11,63135.0,82.8087,82.8372,82.5905,82.6759,63135.0
2022-11-11 10:40:00,87.11,87.28,87.03,87.28,85540.0,82.6759,82.8372,82.5999,82.8372,85540.0
2022-11-11 10:50:00,87.28,87.31,87.1,87.16,99932.0,82.8372,82.8657,82.6664,82.7233,99932.0
2022-11-11 11:00:00,87.16,87.29,86.95,86.96,160621.0,82.7233,82.8467,82.524,82.5335,160621.0
2022-11-11 11:10:00,86.96,87.02,86.84,87.02,121911.0,82.5335,82.5905,82.4196,82.5905,121911.0
2022-11-11 11:20:00,87.02,87.05,86.77,86.77,139693.0,82.5905,82.6189,82.3532,82.3532,139693.0
2022-11-11 11:30:00,86.78,86.87,86.69,86.78,285525.0,82.3627,82.4481,82.2773,82.3627,285525.0
2022-11-11 11:40:00,86.77,86.94,86.76,86.93,298379.0,82.3532,82.5145,82.3437,82.505,298379.0
2022-11-11 11:50:00,86.94,87.0,86.88,86.91,97654.0,82.5145,82.5715,82.4576,82.4861,97654.0
2022-11-11 12:00:00,86.89,86.93,86.81,86.9,116531.0,82.4671,82.505,82.3911,82.4766,116531.0
2022-11-11 12:10:00,86.9,87.11,86.9,87.06,116733.0,82.4766,82.6759,82.4766,82.6284,116733.0
2022-11-11 12:20:00,87.06,87.09,87.02,87.06,109676.0,82.6284,82.6569,82.5905,82.6284,109676.0
2022-11-11 12:30:00,87.07,87.15,87.0,87.01,112567.0,82.6379,82.7138,82.5715,82.581,112567.0
2022-11-11 12:40:00,87.01,87.09,86.96,87.04,128934.0,82.581,82.6569,82.5335,82.6094,128934.0
2022-11-11 12:50:00,87.04,87.22,87.03,87.14,33422.0,82.6094,82.7803,82.5999,82.7043,33422.0
2022-11-11 13:00:00,87.14,87.28,87.13,87.26,32107.0,82.7043,82.8372,82.6949,82.8182,32107.0
2022-11-11 13:10:00,87.28,87.37,87.24,87.34,34538.0,82.8372,82.9226,82.7993,82.8942,34538.0
2022-11-11 13:20:00,87.32,87.44,87.29,87.43,27061.0,82.8752,82.9891,82.8467,82.9796,27061.0
2022-11-11 13:30:00,87.43,87.51,87.35,87.4,26789.0,82.9796,83.0555,82.9037,82.9511,26789.0
2022-11-11 13:40:00,87.42,87.44,87.34,87.43,13919.0,82.9701,82.9891,82.8942,82.9796,13919.0
2022-11-11 13:50:00,87.47,87.53,87.46,87.51,23955.0,83.0175,83.0745,83.0081,83.0555,23955.0
2022-11-11 14:00:00,87.52,87.58,87.45,87.55,42184.0,83.065,83.1219,82.9986,83.0935,42184.0
2022-11-11 14:10:00,87.54,87.56,87.41,87.42,74978.0,83.084,83.103,82.9606,82.9701,74978.0
2022-11-11 14:20:00,87.45,87.64,87.44,87.62,72527.0,82.9986,83.1789,82.9891,83.1599,72527.0
2022-11-11 14:30:00,87.62,87.69,87.61,87.69,35341.0,83.1599,83.2264,83.1504,83.2264,35341.0
2022-11-11 14:40:00,87.69,87.72,87.63,87.64,34756.0,83.2264,83.2548,83.1694,83.1789,34756.0
2022-11-11 14:50:00,87.64,87.73,87.62,87.72,71636.0,83.1789,83.2643,83.1599,83.2548,71636.0
2022-11-11 15:00:00,87.72,87.72,87.46,87.46,28553.0,83.2548,83.2548,83.0081,83.0081,28553.0
2022-11-11 15:10:00,87.46,87.46,87.34,87.45,32679.0,83.0081,83.0081,82.8942,82.9986,32679.0
2022-11-11 15:20:00,87.45,87.59,87.44,87.56,35961.0,82.9986,83.1314,82.9891,83.103,35961.0
2022-11-11 15:30:00,87.56,87.63,87.46,87.56,282814.0,83.103,83.1694,83.0081,83.103,282814.0
2022-11-11 15:40:00,87.57,87.67,87.55,87.67,387056.0,83.1125,83.2074,83.0935,83.2074,387056.0
2022-11-11 15:50:00,87.66,87.71,87.51,87.56,827857.0,83.1979,83.2453,83.0555,83.103,827857.0
2022-11-14 09:30:00,87.13,87.26,87.05,87.24,270247.0,82.6949,82.8182,82.6189,82.7993,270247.0
2022-11-14 09:40:00,87.23,87.25,86.89,87.01,83997.0,82.7898,82.8087,82.4671,82.581,83997.0
2022-11-14 09:50:00,87.01,87.15,87.0,87.13,55180.0,82.581,82.7138,82.5715,82.6949,55180.0
2022-11-14 10:00:00,87.22,87.35,87.18,87.31,96555.0,82.7803,82.9037,82.7423,82.8657,96555.0
2022-11-14 10:10:00,87.32,87.54,87.29,87.44,66918.0,82.8752,83.084,82.8467,82.9891,66918.0
2022-11-14 10:20:00,87.44,87.51,87.25,87.32,25236.0,82.9891,83.0555,82.8087,82.8752,25236.0
2022-11-14 10:30:00,87.31,87.42,87.24,87.34,263140.0,82.8657,82.9701,82.7993,82.8942,263140.0
2022-11-14 10:40:00,87.34,87.43,87.3,87.33,60612.0,82.8942,82.9796,82.8562,82.8847,60612.0
2022-11-14 10:50:00,87.31,87.43,87.29,87.37,72964.0,82.8657,82.9796,82.8467,82.9226,72964.0
2022-11-14 11:00:00,87.37,87.4,87.24,87.3,398884.0,82.9226,82.9511,82.7993,82.8562,398884.0
2022-11-14 11:10:00,87.29,87.29,86.98,87.0,109988.0,82.8467,82.8467,82.5525,82.5715,109988.0
2022-11-14 11:20:00,87.03,87.13,87.02,87.09,22980.0,82.5999,82.6949,82.5905,82.6569,22980.0
2022-11-14 11:30:00,87.1,87.38,87.06,87.31,53866.0,82.6664,82.9321,82.6284,82.8657,53866.0
2022-11-14 11:40:00,87.31,87.38,87.27,87.33,428607.0,82.8657,82.9321,82.8277,82.8847,428607.0
2022-11-14 11:50:00,87.32,87.35,87.19,87.23,28380.0,82.8752,82.9037,82.7518,82.7898,28380.0
2022-11-14 12:00:00,87.27,87.4,87.21,87.35,208676.0,82.8277,82.9511,82.7708,82.9037,208676.0
2022-11-14 12:10:00,87.36,87.39,87.29,87.29,20436.0,82.9131,82.9416,82.8467,82.8467,20436.0
2022-11-14 12:20:00,87.28,87.37,87.14,87.36,54625.0,82.8372,82.9226,82.7043,82.9131,54625.0
2022-11-14 12:30:00,87.36,87.49,87.34,87.49,67504.0,82.9131,83.0365,82.8942,83.0365,67504.0
2022-11-14 12:40:00,87.48,87.49,87.41,87.47,108099.0,83.027,83.0365,82.9606,83.0175,108099.0
2022-11-14 12:50:00,87.46,87.47,87.34,87.4,26385.0,83.0081,83.0175,82.8942,82.9511,26385.0
2022-11-14 13:00:00,87.39,87.46,87.36,87.42,38146.0,82.9416,83.0081,82.9131,82.9701,38146.0
2022-11-14 13:10:00,87.43,87.53,87.43,87.53,21541.0,82.9796,83.0745,82.9796,83.0745,21541.0
2022-11-14 13:20:00,87.54,87.7,87.53,87.68,24533.0,83.084,83.2358,83.0745,83.2169,24533.0
2022-11-14 13:30:00,87.68,87.7,87.62,87.67,17225.0,83.2169,83.2358,83.1599,83.2074,17225.0
2022-11-14 13:40:00,87.67,87.67,87.62,87.66,33590.0,83.2074,83.2074,83.1599,83.1979,33590.0
2022-11-14 13:50:00,87.66,87.73,87.64,87.72,47620.0,83.1979,83.2643,83.1789,83.2548,47620.0
2022-11-14 14:00:00,87.72,87.73,87.6,87.63,98423.0,83.2548,83.2643,83.1409,83.1694,98423.0
2022-11-14 14:10:00,87.63,87.64,87.54,87.58,266171.0,83.1694,83.1789,83.084,83.1219,266171.0
2022-11-14 14:20:00,87.57,87.62,87.54,87.62,33107.0,83.1125,83.1599,83.084,83.1599,33107.0
2022-11-14 14:30:00,87.63,87.65,87.54,87.54,28051.0,83.1694,83.1884,83.084,83.084,28051.0
2022-11-14 14:40:00,87.56,87.56,87.42,87.45,43500.0,83.103,83.103,82.9701,82.9986,43500.0
2022-11-14 14:50:00,87.45,87.52,87.45,87.49,94374.0,82.9986,83.065,82.9986,83.0365,94374.0
2022-11-14 15:00:00,87.5,87.6,87.48,87.48,296357.0,83.046,83.1409,83.027,83.027,296357.0
2022-11-14 15:10:00,87.48,87.49,87.23,87.3,19254.0,83.027,83.0365,82.7898,82.8562,19254.0
2022-11-14 15:20:00,87.3,87.36,87.29,87.31,35899.0,82.8562,82.9131,82.8467,82.8657,35899.0
2022-11-14 15:30:00,87.3,87.32,87.2,87.25,85701.0,82.8562,82.8752,82.7613,82.8087,85701.0
2022-11-14 15:40:00,87.27,87.28,87.06,87.06,92021.0,82.8277,82.8372,82.6284,82.6284,92021.0
2022-11-14 15:50:00,87.06,87.09,86.75,86.8,353770.0,82.6284,82.6569,82.3342,82.3817,353770.0
2022-11-15 09:30:00,88.32,88.47,88.23,88.25,70406.0,83.8243,83.9666,83.7389,83.7578,70406.0
2022-11-15 09:40:00,88.29,88.31,87.92,87.98,76399.0,83.7958,83.8148,83.4446,83.5016,76399.0
2022-11-15 09:50:00,87.98,88.25,87.98,88.23,32393.0,83.5016,83.7578,83.5016,83.7389,32393.0
2022-11-15 10:00:00,88.24,88.33,88.09,88.11,33641.0,83.7484,83.8338,83.606,83.625,33641.0
2022-11-15 10:10:00,88.12,88.17,87.98,88.01,29533.0,83.6345,83.6819,83.5016,83.5301,29533.0
2022-11-15 10:20:00,87.98,88.31,87.96,88.27,37444.0,83.5016,83.8148,83.4826,83.7768,37444.0
2022-11-15 10:30:00,88.24,88.35,88.18,88.2,36104.0,83.7484,83.8528,83.6914,83.7104,36104.0
2022-11-15 10:40:00,88.19,88.28,87.97,88.01,31465.0,83.7009,83.7863,83.4921,83.5301,31465.0
2022-11-15 10:50:00,88.01,88.16,87.91,88.03,46617.0,83.5301,83.6724,83.4352,83.549,46617.0
2022-11-15 11:00:00,88.01,88.12,87.87,88.04,45603.0,83.5301,83.6345,83.3972,83.5585,45603.0
2022-11-15 11:10:00,88.02,88.16,88.01,88.02,29102.0,83.5396,83.6724,83.5301,83.5396,29102.0
2022-11-15 11:20:00,88.05,88.16,88.01,88.05,28153.0,83.568,83.6724,83.5301,83.568,28153.0
2022-11-15 11:30:00,88.13,88.3,88.13,88.23,37308.0,83.644,83.8053,83.644,83.7389,37308.0
2022-11-15 11:40:00,88.25,88.31,88.17,88.22,57702.0,83.7578,83.8148,83.6819,83.7294,57702.0
2022-11-15 11:50:00,88.22,88.26,88.17,88.25,29646.0,83.7294,83.7673,83.6819,83.7578,29646.0
2022-11-15 12:00:00,88.26,88.26,88.0,88.12,36911.0,83.7673,83.7673,83.5206,83.6345,36911.0
2022-11-15 12:10:00,88.12,88.22,88.06,88.1,38351.0,83.6345,83.7294,83.5775,83.6155,38351.0
2022-11-15 12:20:00,88.1,88.13,88.05,88.06,23979.0,83.6155,83.644,83.568,83.5775,23979.0
2022-11-15 12:30:00,88.05,88.16,88.0,88.1,18155.0,83.568,83.6724,83.5206,83.6155,18155.0
2022-11-15 12:40:00,88.1,88.13,87.97,88.09,53515.0,83.6155,83.644,83.4921,83.606,53515.0
2022-11-15 12:50:00,88.09,88.09,87.98,88.07,163037.0,83.606,83.606,83.5016,83.587,163037.0
2022-11-15 13:00:00,88.08,88.13,88.02,88.03,43058.0,83.5965,83.644,83.5396,83.549,43058.0
2022-11-15 13:10:00,88.03,88.05,87.75,87.77,81735.0,83.549,83.568,83.2833,83.3023,81735.0
2022-11-15 13:20:00,87.76,87.76,87.2,87.27,31372.0,83.2928,83.2928,82.7613,82.8277,31372.0
2022-11-15 13:30:00,87.25,87.41,86.93,87.04,45048.0,82.8087,82.9606,82.505,82.6094,45048.0
2022-11-15 13:40:00,87.06,87.39,86.86,87.09,50782.0,82.6284,82.9416,82.4386,82.6569,50782.0
2022-11-15 13:50:00,87.08,87.39,87.08,87.23,54557.0,82.6474,82.9416,82.6474,82.7898,54557.0
2022-11-15 14:00:00,87.2,87.31,86.89,87.19,99653.0,82.7613,82.8657,82.4671,82.7518,99653.0
2022-11-15 14:10:00,87.17,87.62,87.17,87.41,98241.0,82.7328,83.1599,82.7328,82.9606,98241.0
2022-11-15 14:20:00,87.48,87.75,87.47,87.61,93478.0,83.027,83.2833,83.0175,83.1504,93478.0
2022-11-15 14:30:00,87.63,87.68,87.48,87.54,35420.0,83.1694,83.2169,83.027,83.084,35420.0
2022-11-15 14:40:00,87.61,87.64,87.43,87.45,123027.0,83.1504,83.1789,82.9796,82.9986,123027.0
2022-11-15 14:50:00,87.46,87.82,87.44,87.75,46307.0,83.0081,83.3497,82.9891,83.2833,46307.0
2022-11-15 15:00:00,87.74,87.88,87.66,87.7,50151.0,83.2738,83.4067,83.1979,83.2358,50151.0
2022-11-15 15:10:00,87.74,87.84,87.64,87.81,28179.0,83.2738,83.3687,83.1789,83.3402,28179.0
2022-11-15 15:20:00,87.8,87.89,87.76,87.79,97944.0,83.3308,83.4162,83.2928,83.3213,97944.0
2022-11-15 15:30:00,87.78,87.82,87.6,87.8,123317.0,83.3118,83.3497,83.1409,83.3308,123317.0
2022-11-15 15:40:00,87.8,87.83,87.66,87.67,166712.0,83.3308,83.3592,83.1979,83.2074,166712.0
2022-11-15 15:50:00,87.67,87.68,87.47,87.63,376788.0,83.2074,83.2169,83.0175,83.1694,376788.0
2022-11-16 09:30:00,87.35,87.48,87.28,87.4,42829.0,82.9037,83.027,82.8372,82.9511,42829.0
2022-11-16 09:40:00,87.36,87.38,87.08,87.09,94259.0,82.9131,82.9321,82.6474,82.6569,94259.0
2022-11-16 09:50:00,87.09,87.16,87.02,87.12,43041.0,82.6569,82.7233,82.5905,82.6854,43041.0
2022-11-16 10:00:00,87.13,87.24,87.05,87.08,39486.0,82.6949,82.7993,82.6189,82.6474,39486.0
2022-11-16 10:10:00,87.1,87.26,87.0,87.02,27087.0,82.6664,82.8182,82.5715,82.5905,27087.0
2022-11-16 10:20:00,87.07,87.18,87.03,87.12,35848.0,82.6379,82.7423,82.5999,82.6854,35848.0
2022-11-16 10:30:00,87.1,87.26,87.08,87.11,27685.0,82.6664,82.8182,82.6474,82.6759,27685.0
2022-11-16 10:40:00,87.1,87.15,87.0,87.08,12014.0,82.6664,82.7138,82.5715,82.6474,12014.0
2022-11-16 10:50:00,87.07,87.08,86.91,86.99,23068.0,82.6379,82.6474,82.4861,82.562,23068.0
2022-11-16 11:00:00,86.97,87.07,86.97,87.03,98653.0,82.543,82.6379,82.543,82.5999,98653.0
2022-11-16 11:10:00,87.02,87.09,86.97,87.09,23181.0,82.5905,82.6569,82.543,82.6569,23181.0
2022-11-16 11:20:00,87.1,87.19,87.07,87.17,26839.0,82.6664,82.7518,82.6379,82.7328,26839.0
2022-11-16 11:30:00,87.15,87.21,87.04,87.07,33149.0,82.7138,82.7708,82.6094,82.6379,33149.0
2022-11-16 11:40:00,87.08,87.18,87.06,87.16,117392.0,82.6474,82.7423,82.6284,82.7233,117392.0
2022-11-16 11:50:00,87.14,87.2,87.09,87.11,28531.0,82.7043,82.7613,82.6569,82.6759,28531.0
2022-11-16 12:00:00,87.11,87.13,87.01,87.1,61632.0,82.6759,82.6949,82.581,82.6664,61632.0
2022-11-16 12:10:00,87.1,87.1,86.99,87.0,28952.0,82.6664,82.6664,82.562,82.5715,28952.0
2022-11-16 12:20:00,87.0,87.07,86.94,87.04,108904.0,82.5715,82.6379,82.5145,82.6094,108904.0
2022-11-16 12:30:00,87.04,87.15,87.01,87.11,37609.0,82.6094,82.7138,82.581,82.6759,37609.0
2022-11-16 12:40:00,87.12,87.32,87.09,87.25,29990.0,82.6854,82.8752,82.6569,82.8087,29990.0
2022-11-16 12:50:00,87.24,87.33,87.14,87.15,47729.0,82.7993,82.8847,82.7043,82.7138,47729.0
2022-11-16 13:00:00,87.15,87.16,87.08,87.13,62655.0,82.7138,82.7233,82.6474,82.6949,62655.0
2022-11-16 13:10:00,87.13,87.19,87.07,87.08,32045.0,82.6949,82.7518,82.6379,82.6474,32045.0
2022-11-16 13:20:00,87.07,87.12,87.06,87.06,9430.0,82.6379,82.6854,82.6284,82.6284,9430.0
2022-11-16 13:30:00,87.06,87.1,86.86,86.93,56546.0,82.6284,82.6664,82.4386,82.505,56546.0
2022-11-16 13:40:00,86.92,86.97,86.9,86.91,14732.0,82.4955,82.543,82.4766,82.4861,14732.0
2022-11-16 13:50:00,86.91,86.93,86.84,86.86,45331.0,82.4861,82.505,82.4196,82.4386,45331.0
2022-11-16 14:00:00,86.87,86.95,86.84,86.94,60659.0,82.4481,82.524,82.4196,82.5145,60659.0
2022-11-16 14:10:00,86.94,86.95,86.87,86.9,34399.0,82.5145,82.524,82.4481,82.4766,34399.0
2022-11-16 14:20:00,86.91,87.01,86.9,86.97,75934.0,82.4861,82.581,82.4766,82.543,75934.0
2022-11-16 14:30:00,86.98,87.07,86.83,87.02,127812.0,82.5525,82.6379,82.4101,82.5905,127812.0
2022-11-16 14:40:00,87.02,87.05,86.94,86.95,38888.0,82.5905,82.6189,82.5145,82.524,38888.0
2022-11-16 14:50:00,86.95,87.08,86.94,87.08,24108.0,82.524,82.6474,82.5145,82.6474,24108.0
2022-11-16 15:00:00,87.07,87.09,86.84,86.88,27501.0,82.6379,82.6569,82.4196,82.4576,27501.0
2022-11-16 15:10:00,86.88,86.94,86.83,86.86,27629.0,82.4576,82.5145,82.4101,82.4386,27629.0
2022-11-16 15:20:00,86.88,86.99,86.87,86.94,150298.0,82.4576,82.562,82.4481,82.5145,150298.0
2022-11-16 15:30:00,86.95,87.0,86.88,86.94,141422.0,82.524,82.5715,82.4576,82.5145,141422.0
2022-11-16 15:40:00,86.94,87.05,86.9,87.02,214905.0,82.5145,82.6189,82.4766,82.5905,214905.0
2022-11-16 15:50:00,87.03,87.11,86.92,86.93,476095.0,82.5999,82.6759,82.4955,82.505,476095.0
2022-11-17 09:30:00,85.59,85.98,85.58,85.92,49578.0,81.2332,81.6034,81.2238,81.5464,49578.0
2022-11-17 09:40:00,85.89,86.08,85.86,86.06,71789.0,81.518,81.6983,81.4895,81.6793,71789.0
2022-11-17 09:50:00,86.06,86.11,85.83,85.84,89361.0,81.6793,81.7268,81.461,81.4705,89361.0
2022-11-17 10:00:00,85.83,86.01,85.81,85.95,59051.0,81.461,81.6319,81.442,81.5749,59051.0
2022-11-17 10:10:00,85.95,86.18,85.9,86.18,40128.0,81.5749,81.7932,81.5275,81.7932,40128.0
2022-11-17 10:20:00,86.19,86.27,86.12,86.26,20561.0,81.8027,81.8786,81.7363,81.8691,20561.0
2022-11-17 10:30:00,86.23,86.24,86.12,86.12,24196.0,81.8407,81.8502,81.7363,81.7363,24196.0
2022-11-17 10:40:00,86.12,86.18,85.97,85.99,14895.0,81.7363,81.7932,81.5939,81.6129,14895.0
2022-11-17 10:50:00,86.04,86.04,85.93,85.98,16364.0,81.6603,81.6603,81.5559,81.6034,16364.0
2022-11-17 11:00:00,85.97,86.06,85.95,85.95,21479.0,81.5939,81.6793,81.5749,81.5749,21479.0
2022-11-17 11:10:00,85.91,86.02,85.91,86.01,23949.0,81.537,81.6414,81.537,81.6319,23949.0
2022-11-17 11:20:00,86.02,86.09,85.92,86.08,10144.0,81.6414,81.7078,81.5464,81.6983,10144.0
2022-11-17 11:30:00,86.08,86.18,86.04,86.15,7988.0,81.6983,81.7932,81.6603,81.7647,7988.0
2022-11-17 11:40:00,86.16,86.2,86.13,86.13,12678.0,81.7742,81.8122,81.7458,81.7458,12678.0
2022-11-17 11:50:00,86.13,86.5,86.12,86.48,312655.0,81.7458,82.0969,81.7363,82.0779,312655.0
2022-11-17 12:00:00,86.5,86.59,86.47,86.54,44155.0,82.0969,82.1823,82.0685,82.1349,44155.0
2022-11-17 12:10:00,86.53,86.57,86.47,86.52,20010.0,82.1254,82.1634,82.0685,82.1159,20010.0
2022-11-17 12:20:00,86.53,86.53,86.45,86.46,13442.0,82.1254,82.1254,82.0495,82.059,13442.0
2022-11-17 12:30:00,86.45,86.5,86.4,86.49,15355.0,82.0495,82.0969,82.002,82.0874,15355.0
2022-11-17 12:40:00,86.49,86.58,86.47,86.57,15825.0,82.0874,82.1729,82.0685,82.1634,15825.0
2022-11-17 12:50:00,86.58,86.74,86.57,86.71,73950.0,82.1729,82.3247,82.1634,82.2962,73950.0
2022-11-17 13:00:00,86.72,86.75,86.68,86.68,11152.0,82.3057,82.3342,82.2678,82.2678,11152.0
2022-11-17 13:10:00,86.69,86.82,86.69,86.82,25042.0,82.2773,82.4006,82.2773,82.4006,25042.0
2022-11-17 13:20:00,86.81,86.84,86.71,86.72,11364.0,82.3911,82.4196,82.2962,82.3057,11364.0
2022-11-17 13:30:00,86.73,86.83,86.68,86.83,29112.0,82.3152,82.4101,82.2678,82.4101,29112.0
2022-11-17 13:40:00,86.83,86.85,86.68,86.69,109180.0,82.4101,82.4291,82.2678,82.2773,109180.0
2022-11-17 13:50:00,86.69,86.73,86.63,86.72,19491.0,82.2773,82.3152,82.2203,82.3057,19491.0
2022-11-17 14:00:00,86.71,86.8,86.65,86.65,37728.0,82.2962,82.3817,82.2393,82.2393,37728.0
2022-11-17 14:10:00,86.65,86.65,86.52,86.53,44909.0,82.2393,82.2393,82.1159,82.1254,44909.0
2022-11-17 14:20:00,86.53,86.57,86.48,86.53,149081.0,82.1254,82.1634,82.0779,82.1254,149081.0
2022-11-17 14:30:00,86.53,86.57,86.47,86.52,85853.0,82.1254,82.1634,82.0685,82.1159,85853.0
2022-11-17 14:40:00,86.53,86.58,86.42,86.56,37200.0,82.1254,82.1729,82.021,82.1539,37200.0
2022-11-17 14:50:00,86.56,86.6,86.53,86.57,46659.0,82.1539,82.1918,82.1254,82.1634,46659.0
2022-11-17 15:00:00,86.56,86.6,86.48,86.49,51784.0,82.1539,82.1918,82.0779,82.0874,51784.0
2022-11-17 15:10:00,86.48,86.49,86.34,86.35,92866.0,82.0779,82.0874,81.9451,81.9546,92866.0
2022-11-17 15:20:00,86.34,86.39,86.3,86.38,77038.0,81.9451,81.9925,81.9071,81.983,77038.0
2022-11-17 15:30:00,86.37,86.48,86.37,86.48,65120.0,81.9735,82.0779,81.9735,82.0779,65120.0
2022-11-17 15:40:00,86.48,86.69,86.48,86.67,158600.0,82.0779,82.2773,82.0779,82.2583,158600.0
2022-11-17 15:50:00,86.67,86.78,86.58,86.78,251924.0,82.2583,82.3627,82.1729,82.3627,251924.0
2022-11-18 09:30:00,87.31,87.4,87.01,87.03,74725.0,82.8657,82.9511,82.581,82.5999,74725.0
2022-11-18 09:40:00,87.0,87.06,86.89,86.9,29173.0,82.5715,82.6284,82.4671,82.4766,29173.0
2022-11-18 09:50:00,86.89,87.07,86.89,86.95,52177.0,82.4671,82.6379,82.4671,82.524,52177.0
2022-11-18 10:00:00,86.96,86.97,86.66,86.76,50140.0,82.5335,82.543,82.2488,82.3437,50140.0
2022-11-18 10:10:00,86.79,86.88,86.76,86.81,64278.0,82.3722,82.4576,82.3437,82.3911,64278.0
2022-11-18 10:20:00,86.81,86.92,86.73,86.9,7379.0,82.3911,82.4955,82.3152,82.4766,7379.0
2022-11-18 10:30:00,86.9,86.96,86.84,86.89,45310.0,82.4766,82.5335,82.4196,82.4671,45310.0
2022-11-18 10:40:00,86.9,86.96,86.83,86.95,49437.0,82.4766,82.5335,82.4101,82.524,49437.0
2022-11-18 10:50:00,86.95,86.97,86.72,86.78,213782.0,82.524,82.543,82.3057,82.3627,213782.0
2022-11-18 11:00:00,86.77,86.81,86.68,86.78,17532.0,82.3532,82.3911,82.2678,82.3627,17532.0
2022-11-18 11:10:00,86.79,86.98,86.75,86.98,19908.0,82.3722,82.5525,82.3342,82.5525,19908.0
2022-11-18 11:20:00,86.99,87.01,86.93,86.94,53167.0,82.562,82.581,82.505,82.5145,53167.0
2022-11-18 11:30:00,86.95,87.02,86.82,86.84,71356.0,82.524,82.5905,82.4006,82.4196,71356.0
2022-11-18 11:40:00,86.84,86.87,86.74,86.74,19793.0,82.4196,82.4481,82.3247,82.3247,19793.0
2022-11-18 11:50:00,86.75,86.85,86.72,86.83,22863.0,82.3342,82.4291,82.3057,82.4101,22863.0
2022-11-18 12:00:00,86.84,86.86,86.67,86.73,29344.0,82.4196,82.4386,82.2583,82.3152,29344.0
2022-11-18 12:10:00,86.73,86.75,86.48,86.48,111632.0,82.3152,82.3342,82.0779,82.0779,111632.0
2022-11-18 12:20:00,86.47,86.61,86.44,86.6,82424.0,82.0685,82.2013,82.04,82.1918,82424.0
2022-11-18 12:30:00,86.6,86.68,86.55,86.67,46241.0,82.1918,82.2678,82.1444,82.2583,46241.0
2022-11-18 12:40:00,86.67,86.68,86.55,86.58,51560.0,82.2583,82.2678,82.1444,82.1729,51560.0
2022-11-18 12:50:00,86.58,86.63,86.48,86.6,58959.0,82.1729,82.2203,82.0779,82.1918,58959.0
2022-11-18 13:00:00,86.61,86.73,86.57,86.73,117164.0,82.2013,82.3152,82.1634,82.3152,117164.0
2022-11-18 13:10:00,86.73,86.73,86.62,86.66,65138.0,82.3152,82.3152,82.2108,82.2488,65138.0
2022-11-18 13:20:00,86.67,86.79,86.59,86.78,47454.0,82.2583,82.3722,82.1823,82.3627,47454.0
2022-11-18 13:30:00,86.79,86.8,86.68,86.7,34156.0,82.3722,82.3817,82.2678,82.2867,34156.0
2022-11-18 13:40:00,86.7,86.72,86.55,86.56,34171.0,82.2867,82.3057,82.1444,82.1539,34171.0
2022-11-18 13:50:00,86.56,86.62,86.52,86.62,39572.0,82.1539,82.2108,82.1159,82.2108,39572.0
2022-11-18 14:00:00,86.61,86.73,86.6,86.71,53172.0,82.2013,82.3152,82.1918,82.2962,53172.0
2022-11-18 14:10:00,86.7,86.76,86.66,86.68,102108.0,82.2867,82.3437,82.2488,82.2678,102108.0
2022-11-18 14:20:00,86.69,86.75,86.68,86.7,51503.0,82.2773,82.3342,82.2678,82.2867,51503.0
2022-11-18 14:30:00,86.71,86.77,86.61,86.65,79308.0,82.2962,82.3532,82.2013,82.2393,79308.0
2022-11-18 14:40:00,86.66,86.72,86.64,86.66,137829.0,82.2488,82.3057,82.2298,82.2488,137829.0
2022-11-18 14:50:00,86.66,86.79,86.66,86.78,123479.0,82.2488,82.3722,82.2488,82.3627,123479.0
2022-11-18 15:00:00,86.76,86.93,86.76,86.92,98687.0,82.3437,82.505,82.3437,82.4955,98687.0
2022-11-18 15:10:00,86.93,86.95,86.83,86.87,20577.0,82.505,82.524,82.4101,82.4481,20577.0
2022-11-18 15:20:00,86.88,86.98,86.79,86.98,60753.0,82.4576,82.5525,82.3722,82.5525,60753.0
2022-11-18 15:30:00,86.99,87.06,86.91,87.06,99776.0,82.562,82.6284,82.4861,82.6284,99776.0
2022-11-18 15:40:00,87.06,87.1,87.01,87.09,137836.0,82.6284,82.6664,82.581,82.6569,137836.0
2022-11-18 15:50:00,87.1,87.15,86.83,86.98,275461.0,82.6664,82.7138,82.4101,82.5525,275461.0
2022-11-21 09:30:00,86.4,86.6,86.32,86.33,62871.0,82.002,82.1918,81.9261,81.9356,62871.0
2022-11-21 09:40:00,86.33,86.56,86.33,86.56,37170.0,81.9356,82.1539,81.9356,82.1539,37170.0
2022-11-21 09:50:00,86.58,86.65,86.53,86.55,34985.0,82.1729,82.2393,82.1254,82.1444,34985.0
2022-11-21 10:00:00,86.57,86.62,86.4,86.45,69632.0,82.1634,82.2108,82.002,82.0495,69632.0
2022-11-21 10:10:00,86.44,86.48,86.34,86.42,41161.0,82.04,82.0779,81.9451,82.021,41161.0
2022-11-21 10:20:00,86.42,86.42,86.22,86.28,92916.0,82.021,82.021,81.8312,81.8881,92916.0
2022-11-21 10:30:00,86.25,86.34,86.23,86.27,95828.0,81.8597,81.9451,81.8407,81.8786,95828.0
2022-11-21 10:40:00,86.27,86.31,86.12,86.15,49150.0,81.8786,81.9166,81.7363,81.7647,49150.0
2022-11-21 10:50:00,86.14,86.22,86.1,86.22,24346.0,81.7552,81.8312,81.7173,81.8312,24346.0
2022-11-21 11:00:00,86.2,86.27,86.18,86.25,39048.0,81.8122,81.8786,81.7932,81.8597,39048.0
2022-11-21 11:10:00,86.24,86.3,86.2,86.26,24272.0,81.8502,81.9071,81.8122,81.8691,24272.0
2022-11-21 11:20:00,86.25,86.34,86.22,86.22,75859.0,81.8597,81.9451,81.8312,81.8312,75859.0
2022-11-21 11:30:00,86.22,86.26,86.16,86.21,85354.0,81.8312,81.8691,81.7742,81.8217,85354.0
2022-11-21 11:40:00,86.21,86.26,86.18,86.25,130812.0,81.8217,81.8691,81.7932,81.8597,130812.0
2022-11-21 11:50:00,86.24,86.31,86.04,86.14,133881.0,81.8502,81.9166,81.6603,81.7552,133881.0
2022-11-21 12:00:00,86.14,86.28,86.11,86.26,50516.0,81.7552,81.8881,81.7268,81.8691,50516.0
2022-11-21 12:10:00,86.26,86.32,86.18,86.23,52719.0,81.8691,81.9261,81.7932,81.8407,52719.0
2022-11-21 12:20:00,86.2,86.27,86.18,86.22,35758.0,81.8122,81.8786,81.7932,81.8312,35758.0
2022-11-21 12:30:00,86.22,86.42,86.22,86.34,12045.0,81.8312,82.021,81.8312,81.9451,12045.0
2022-11-21 12:40:00,86.35,86.39,86.31,86.31,20324.0,81.9546,81.9925,81.9166,81.9166,20324.0
2022-11-21 12:50:00,86.28,86.31,86.24,86.27,73341.0,81.8881,81.9166,81.8502,81.8786,73341.0
2022-11-21 13:00:00,86.27,86.42,86.27,86.4,30126.0,81.8786,82.021,81.8786,82.002,30126.0
2022-11-21 13:10:00,86.41,86.54,86.41,86.51,36341.0,82.0115,82.1349,82.0115,82.1064,36341.0
2022-11-21 13:20:00,86.51,86.53,86.45,86.48,11895.0,82.1064,82.1254,82.0495,82.0779,11895.0
2022-11-21 13:30:00,86.48,86.6,86.44,86.59,117583.0,82.0779,82.1918,82.04,82.1823,117583.0
2022-11-21 13:40:00,86.59,86.6,86.48,86.49,52484.0,82.1823,82.1918,82.0779,82.0874,52484.0
2022-11-21 13:50:00,86.49,86.52,86.43,86.43,31724.0,82.0874,82.1159,82.0305,82.0305,31724.0
2022-11-21 14:00:00,86.43,86.54,86.43,86.52,16401.0,82.0305,82.1349,82.0305,82.1159,16401.0
2022-11-21 14:10:00,86.51,86.54,86.45,86.53,30361.0,82.1064,82.1349,82.0495,82.1254,30361.0
2022-11-21 14:20:00,86.53,86.53,86.4,86.43,172568.0,82.1254,82.1254,82.002,82.0305,172568.0
2022-11-21 14:30:00,86.42,86.46,86.38,86.44,25220.0,82.021,82.059,81.983,82.04,25220.0
2022-11-21 14:40:00,86.43,86.45,86.36,86.42,26141.0,82.0305,82.0495,81.9641,82.021,26141.0
2022-11-21 14:50:00,86.41,86.48,86.4,86.4,35621.0,82.0115,82.0779,82.002,82.002,35621.0
2022-11-21 15:00:00,86.41,86.48,86.4,86.44,133311.0,82.0115,82.0779,82.002,82.04,133311.0
2022-11-21 15:10:00,86.45,86.5,86.41,86.48,56155.0,82.0495,82.0969,82.0115,82.0779,56155.0
2022-11-21 15:20:00,86.48,86.5,86.33,86.37,63733.0,82.0779,82.0969,81.9356,81.9735,63733.0
2022-11-21 15:30:00,86.38,86.44,86.36,86.4,61907.0,81.983,82.04,81.9641,82.002,61907.0
2022-11-21 15:40:00,86.41,86.49,86.36,86.48,69221.0,82.0115,82.0874,81.9641,82.0779,69221.0
2022-11-21 15:50:00,86.48,86.55,86.41,86.44,197178.0,82.0779,82.1444,82.0115,82.04,197178.0
2022-11-22 09:30:00,86.86,86.87,86.69,86.71,142660.0,82.4386,82.4481,82.2773,82.2962,142660.0
2022-11-22 09:40:00,86.71,86.77,86.6,86.75,26138.0,82.2962,82.3532,82.1918,82.3342,26138.0
2022-11-22 09:50:00,86.73,86.81,86.7,86.77,46016.0,82.3152,82.3911,82.2867,82.3532,46016.0
2022-11-22 10:00:00,86.78,86.97,86.76,86.92,36936.0,82.3627,82.543,82.3437,82.4955,36936.0
2022-11-22 10:10:00,86.97,87.1,86.92,87.0,16442.0,82.543,82.6664,82.4955,82.5715,16442.0
2022-11-22 10:20:00,87.02,87.07,86.99,87.06,80931.0,82.5905,82.6379,82.562,82.6284,80931.0
2022-11-22 10:30:00,87.08,87.15,86.98,86.98,78577.0,82.6474,82.7138,82.5525,82.5525,78577.0
2022-11-22 10:40:00,86.99,87.14,86.95,87.13,188955.0,82.562,82.7043,82.524,82.6949,188955.0
2022-11-22 10:50:00,87.14,87.19,87.1,87.14,34701.0,82.7043,82.7518,82.6664,82.7043,34701.0
2022-11-22 11:00:00,87.15,87.16,87.05,87.1,45218.0,82.7138,82.7233,82.6189,82.6664,45218.0
2022-11-22 11:10:00,87.13,87.13,86.94,87.07,22182.0,82.6949,82.6949,82.5145,82.6379,22182.0
2022-11-22 11:20:00,87.06,87.08,87.03,87.06,7717.0,82.6284,82.6474,82.5999,82.6284,7717.0
2022-11-22 11:30:00,87.05,87.05,86.96,86.99,18963.0,82.6189,82.6189,82.5335,82.562,18963.0
2022-11-22 11:40:00,87.01,87.04,86.98,87.03,60739.0,82.581,82.6094,82.5525,82.5999,60739.0
2022-11-22 11:50:00,87.02,87.09,87.0,87.08,13569.0,82.5905,82.6569,82.5715,82.6474,13569.0
2022-11-22 12:00:00,87.08,87.14,87.06,87.09,34492.0,82.6474,82.7043,82.6284,82.6569,34492.0
2022-11-22 12:10:00,87.1,87.14,87.1,87.11,13834.0,82.6664,82.7043,82.6664,82.6759,13834.0
2022-11-22 12:20:00,87.1,87.1,87.04,87.08,12993.0,82.6664,82.6664,82.6094,82.6474,12993.0
2022-11-22 12:30:00,87.07,87.12,87.06,87.12,18221.0,82.6379,82.6854,82.6284,82.6854,18221.0
2022-11-22 12:40:00,87.13,87.14,87.08,87.13,30312.0,82.6949,82.7043,82.6474,82.6949,30312.0
2022-11-22 12:50:00,87.13,87.13,87.1,87.12,10410.0,82.6949,82.6949,82.6664,82.6854,10410.0
2022-11-22 13:00:00,87.13,87.23,87.09,87.22,34694.0,82.6949,82.7898,82.6569,82.7803,34694.0
2022-11-22 13:10:00,87.22,87.28,87.22,87.27,17462.0,82.7803,82.8372,82.7803,82.8277,17462.0
2022-11-22 13:20:00,87.27,87.31,87.24,87.31,39189.0,82.8277,82.8657,82.7993,82.8657,39189.0
2022-11-22 13:30:00,87.31,87.33,87.25,87.26,83275.0,82.8657,82.8847,82.8087,82.8182,83275.0
2022-11-22 13:40:00,87.27,87.32,87.26,87.3,29688.0,82.8277,82.8752,82.8182,82.8562,29688.0
2022-11-22 13:50:00,87.3,87.34,87.3,87.33,29409.0,82.8562,82.8942,82.8562,82.8847,29409.0
2022-11-22 14:00:00,87.33,87.34,87.24,87.24,32643.0,82.8847,82.8942,82.7993,82.7993,32643.0
2022-11-22 14:10:00,87.25,87.29,87.23,87.28,46125.0,82.8087,82.8467,82.7898,82.8372,46125.0
2022-11-22 14:20:00,87.27,87.3,87.27,87.29,18300.0,82.8277,82.8562,82.8277,82.8467,18300.0
2022-11-22 14:30:00,87.28,87.34,87.24,87.34,37247.0,82.8372,82.8942,82.7993,82.8942,37247.0
2022-11-22 14:40:00,87.33,87.33,87.25,87.31,74751.0,82.8847,82.8847,82.8087,82.8657,74751.0
2022-11-22 14:50:00,87.31,87.37,87.29,87.35,39921.0,82.8657,82.9226,82.8467,82.9037,39921.0
2022-11-22 15:00:00,87.34,87.45,87.33,87.42,57900.0,82.8942,82.9986,82.8847,82.9701,57900.0
2022-11-22 15:10:00,87.42,87.46,87.39,87.41,85415.0,82.9701,83.0081,82.9416,82.9606,85415.0
2022-11-22 15:20:00,87.41,87.47,87.41,87.46,38849.0,82.9606,83.0175,82.9606,83.0081,38849.0
2022-11-22 15:30:00,87.46,87.52,87.45,87.51,47458.0,83.0081,83.065,82.9986,83.0555,47458.0
2022-11-22 15:40:00,87.5,87.53,87.47,87.51,57010.0,83.046,83.0745,83.0175,83.0555,57010.0
2022-11-22 15:50:00,87.51,87.58,87.47,87.53,117826.0,83.0555,83.1219,83.0175,83.0745,117826.0
2022-11-23 09:30:00,87.51,87.79,87.51,87.79,102001.0,83.0555,83.3213,83.0555,83.3213,102001.0
2022-11-23 09:40:00,87.79,87.98,87.67,87.93,25601.0,83.3213,83.5016,83.2074,83.4541,25601.0
2022-11-23 09:50:00,87.98,88.06,87.94,87.96,46272.0,83.5016,83.5775,83.4636,83.4826,46272.0
2022-11-23 10:00:00,87.98,88.07,87.84,87.97,21283.0,83.5016,83.587,83.3687,83.4921,21283.0
2022-11-23 10:10:00,87.99,88.04,87.87,87.98,17599.0,83.5111,83.5585,83.3972,83.5016,17599.0
2022-11-23 10:20:00,87.97,88.06,87.93,88.01,60513.0,83.4921,83.5775,83.4541,83.5301,60513.0
2022-11-23 10:30:00,88.03,88.11,88.03,88.09,83709.0,83.549,83.625,83.549,83.606,83709.0
2022-11-23 10:40:00,88.11,88.2,88.08,88.1,49869.0,83.625,83.7104,83.5965,83.6155,49869.0
2022-11-23 10:50:00,88.14,88.15,88.08,88.11,4879.0,83.6534,83.6629,83.5965,83.625,4879.0
2022-11-23 11:00:00,88.15,88.16,88.06,88.14,17065.0,83.6629,83.6724,83.5775,83.6534,17065.0
2022-11-23 11:10:00,88.14,88.17,88.11,88.12,23512.0,83.6534,83.6819,83.625,83.6345,23512.0
2022-11-23 11:20:00,88.12,88.19,88.08,88.13,15307.0,83.6345,83.7009,83.5965,83.644,15307.0
2022-11-23 11:30:00,88.14,88.14,88.05,88.05,6275.0,83.6534,83.6534,83.568,83.568,6275.0
2022-11-23 11:40:00,88.07,88.1,87.91,87.91,38930.0,83.587,83.6155,83.4352,83.4352,38930.0
2022-11-23 11:50:00,87.91,87.97,87.68,87.79,57407.0,83.4352,83.4921,83.2169,83.3213,57407.0
2022-11-23 12:00:00,87.78,87.87,87.77,87.87,17472.0,83.3118,83.3972,83.3023,83.3972,17472.0
2022-11-23 12:10:00,87.86,87.9,87.83,87.87,16439.0,83.3877,83.4257,83.3592,83.3972,16439.0
2022-11-23 12:20:00,87.86,87.91,87.86,87.88,3863.0,83.3877,83.4352,83.3877,83.4067,3863.0
2022-11-23 12:30:00,87.88,87.89,87.81,87.89,63702.0,83.4067,83.4162,83.3402,83.4162,63702.0
2022-11-23 12:40:00,87.87,87.88,87.79,87.84,4778.0,83.3972,83.4067,83.3213,83.3687,4778.0
2022-11-23 12:50:00,87.84,87.84,87.6,87.64,14812.0,83.3687,83.3687,83.1409,83.1789,14812.0
2022-11-23 13:00:00,87.68,87.73,87.63,87.73,3487.0,83.2169,83.2643,83.1694,83.2643,3487.0
2022-11-23 13:10:00,87.7,87.76,87.69,87.76,2809.0,83.2358,83.2928,83.2264,83.2928,2809.0
2022-11-23 13:20:00,87.76,87.84,87.76,87.84,8508.0,83.2928,83.3687,83.2928,83.3687,8508.0
2022-11-23 13:30:00,87.87,87.93,87.87,87.93,3869.0,83.3972,83.4541,83.3972,83.4541,3869.0
2022-11-23 13:40:00,87.93,87.97,87.91,87.95,116284.0,83.4541,83.4921,83.4352,83.4731,116284.0
2022-11-23 13:50:00,87.94,87.94,87.87,87.93,39511.0,83.4636,83.4636,83.3972,83.4541,39511.0
2022-11-23 14:00:00,87.94,88.34,87.85,88.17,93556.0,83.4636,83.8433,83.3782,83.6819,93556.0
2022-11-23 14:10:00,88.13,88.19,88.0,88.11,11588.0,83.644,83.7009,83.5206,83.625,11588.0
2022-11-23 14:20:00,88.12,88.32,88.12,88.23,43293.0,83.6345,83.8243,83.6345,83.7389,43293.0
2022-11-23 14:30:00,88.15,88.19,88.02,88.02,57004.0,83.6629,83.7009,83.5396,83.5396,57004.0
2022-11-23 14:40:00,88.04,88.26,88.04,88.23,41379.0,83.5585,83.7673,83.5585,83.7389,41379.0
2022-11-23 14:50:00,88.22,88.28,88.17,88.2,46750.0,83.7294,83.7863,83.6819,83.7104,46750.0
2022-11-23 15:00:00,88.18,88.25,88.1,88.23,27471.0,83.6914,83.7578,83.6155,83.7389,27471.0
2022-11-23 15:10:00,88.23,88.33,88.19,88.32,17178.0,83.7389,83.8338,83.7009,83.8243,17178.0
2022-11-23 15:20:00,88.31,88.31,88.24,88.24,101891.0,83.8148,83.8148,83.7484,83.7484,101891.0
2022-11-23 15:30:00,88.24,88.24,88.14,88.21,20668.0,83.7484,83.7484,83.6534,83.7199,20668.0
2022-11-23 15:40:00,88.22,88.23,88.1,88.12,49572.0,83.7294,83.7389,83.6155,83.6345,49572.0
2022-11-23 15:50:00,88.14,88.21,88.13,88.21,73479.0,83.6534,83.7199,83.644,83.7199,73479.0
2022-11-25 09:30:00,88.19,88.22,88.08,88.18,240699.0,83.7009,83.7294,83.5965,83.6914,240699.0
2022-11-25 09:40:00,88.16,88.22,88.15,88.16,36129.0,83.6724,83.7294,83.6629,83.6724,36129.0
2022-11-25 09:50:00,88.2,88.31,88.18,88.28,52875.0,83.7104,83.8148,83.6914,83.7863,52875.0
2022-11-25 10:00:00,88.3,88.32,88.26,88.3,69904.0,83.8053,83.8243,83.7673,83.8053,69904.0
2022-11-25 10:10:00,88.3,88.31,88.26,88.3,13326.0,83.8053,83.8148,83.7673,83.8053,13326.0
2022-11-25 10:20:00,88.27,88.32,88.25,88.25,45435.0,83.7768,83.8243,83.7578,83.7578,45435.0
2022-11-25 10:30:00,88.26,88.3,88.23,88.25,51301.0,83.7673,83.8053,83.7389,83.7578,51301.0
2022-11-25 10:40:00,88.25,88.31,88.24,88.3,12868.0,83.7578,83.8148,83.7484,83.8053,12868.0
2022-11-25 10:50:00,88.3,88.34,88.28,88.33,29923.0,83.8053,83.8433,83.7863,83.8338,29923.0
2022-11-25 11:00:00,88.33,88.4,88.3,88.36,52474.0,83.8338,83.9002,83.8053,83.8622,52474.0
2022-11-25 11:10:00,88.37,88.38,88.3,88.34,13785.0,83.8717,83.8812,83.8053,83.8433,13785.0
2022-11-25 11:20:00,88.35,88.36,88.27,88.28,13623.0,83.8528,83.8622,83.7768,83.7863,13623.0
2022-11-25 11:30:00,88.29,88.32,88.24,88.31,20416.0,83.7958,83.8243,83.7484,83.8148,20416.0
2022-11-25 11:40:00,88.31,88.37,88.29,88.36,18421.0,83.8148,83.8717,83.7958,83.8622,18421.0
2022-11-25 11:50:00,88.36,88.38,88.34,88.35,16563.0,83.8622,83.8812,83.8433,83.8528,16563.0
2022-11-25 12:00:00,88.33,88.35,88.3,88.32,35397.0,83.8338,83.8528,83.8053,83.8243,35397.0
2022-11-25 12:10:00,88.34,88.34,88.3,88.32,35330.0,83.8433,83.8433,83.8053,83.8243,35330.0
2022-11-25 12:20:00,88.32,88.36,88.31,88.34,8598.0,83.8243,83.8622,83.8148,83.8433,8598.0
2022-11-25 12:30:00,88.34,88.35,88.26,88.31,21534.0,83.8433,83.8528,83.7673,83.8148,21534.0
2022-11-25 12:40:00,88.3,88.3,88.2,88.21,61601.0,83.8053,83.8053,83.7104,83.7199,61601.0
2022-11-25 12:50:00,88.22,88.27,88.2,88.27,29002.0,83.7294,83.7768,83.7104,83.7768,29002.0
2022-11-28 09:30:00,87.7,88.05,87.59,88.0,184321.0,83.2358,83.568,83.1314,83.5206,184321.0
2022-11-28 09:40:00,88.0,88.01,87.91,87.93,180434.0,83.5206,83.5301,83.4352,83.4541,180434.0
2022-11-28 09:50:00,87.92,87.95,87.82,87.88,163832.0,83.4446,83.4731,83.3497,83.4067,163832.0
2022-11-28 10:00:00,87.87,87.94,87.84,87.92,52571.0,83.3972,83.4636,83.3687,83.4446,52571.0
2022-11-28 10:10:00,87.91,88.0,87.87,88.0,93893.0,83.4352,83.5206,83.3972,83.5206,93893.0
2022-11-28 10:20:00,88.0,88.02,87.74,87.82,430218.0,83.5206,83.5396,83.2738,83.3497,430218.0
2022-11-28 10:30:00,87.82,87.88,87.78,87.84,54975.0,83.3497,83.4067,83.3118,83.3687,54975.0
2022-11-28 10:40:00,87.82,87.86,87.76,87.79,35041.0,83.3497,83.3877,83.2928,83.3213,35041.0
2022-11-28 10:50:00,87.76,87.76,87.64,87.66,33965.0,83.2928,83.2928,83.1789,83.1979,33965.0
2022-11-28 11:00:00,87.66,87.73,87.59,87.67,27988.0,83.1979,83.2643,83.1314,83.2074,27988.0
2022-11-28 11:10:00,87.67,87.7,87.64,87.67,67042.0,83.2074,83.2358,83.1789,83.2074,67042.0
2022-11-28 11:20:00,87.66,87.67,87.59,87.61,33066.0,83.1979,83.2074,83.1314,83.1504,33066.0
2022-11-28 11:30:00,87.62,87.63,87.58,87.63,104230.0,83.1599,83.1694,83.1219,83.1694,104230.0
2022-11-28 11:40:00,87.63,87.69,87.59,87.68,39997.0,83.1694,83.2264,83.1314,83.2169,39997.0
2022-11-28 11:50:00,87.67,87.73,87.66,87.7,30760.0,83.2074,83.2643,83.1979,83.2358,30760.0
2022-11-28 12:00:00,87.69,87.8,87.41,87.54,75960.0,83.2264,83.3308,82.9606,83.084,75960.0
2022-11-28 12:10:00,87.51,87.66,87.47,87.66,65101.0,83.0555,83.1979,83.0175,83.1979,65101.0
2022-11-28 12:20:00,87.65,87.67,87.61,87.61,26914.0,83.1884,83.2074,83.1504,83.1504,26914.0
2022-11-28 12:30:00,87.61,87.7,87.61,87.66,21951.0,83.1504,83.2358,83.1504,83.1979,21951.0
2022-11-28 12:40:00,87.66,87.66,87.58,87.58,20557.0,83.1979,83.1979,83.1219,83.1219,20557.0
2022-11-28 12:50:00,87.58,87.58,87.42,87.42,46536.0,83.1219,83.1219,82.9701,82.9701,46536.0
2022-11-28 13:00:00,87.44,87.47,87.41,87.41,32598.0,82.9891,83.0175,82.9606,82.9606,32598.0
2022-11-28 13:10:00,87.42,87.46,87.38,87.44,82203.0,82.9701,83.0081,82.9321,82.9891,82203.0
2022-11-28 13:20:00,87.45,87.46,87.4,87.41,132721.0,82.9986,83.0081,82.9511,82.9606,132721.0
2022-11-28 13:30:00,87.42,87.42,87.35,87.41,167169.0,82.9701,82.9701,82.9037,82.9606,167169.0
2022-11-28 13:40:00,87.41,87.42,87.31,87.31,163851.0,82.9606,82.9701,82.8657,82.8657,163851.0
2022-11-28 13:50:00,87.31,87.32,87.17,87.19,191476.0,82.8657,82.8752,82.7328,82.7518,191476.0
2022-11-28 14:00:00,87.19,87.22,87.1,87.11,160649.0,82.7518,82.7803,82.6664,82.6759,160649.0
2022-11-28 14:10:00,87.1,87.13,87.08,87.11,196861.0,82.6664,82.6949,82.6474,82.6759,196861.0
2022-11-28 14:20:00,87.11,87.12,87.04,87.06,350565.0,82.6759,82.6854,82.6094,82.6284,350565.0
2022-11-28 14:30:00,87.05,87.11,87.02,87.1,237115.0,82.6189,82.6759,82.5905,82.6664,237115.0
2022-11-28 14:40:00,87.1,87.12,87.07,87.08,236766.0,82.6664,82.6854,82.6379,82.6474,236766.0
2022-11-28 14:50:00,87.08,87.11,87.01,87.03,190701.0,82.6474,82.6759,82.581,82.5999,190701.0
2022-11-28 15:00:00,87.04,87.05,86.99,87.01,197856.0,82.6094,82.6189,82.562,82.581,197856.0
2022-11-28 15:10:00,87.01,87.01,86.9,86.92,313230.0,82.581,82.581,82.4766,82.4955,313230.0
2022-11-28 15:20:00,86.92,86.95,86.87,86.89,182746.0,82.4955,82.524,82.4481,82.4671,182746.0
2022-11-28 15:30:00,86.89,86.96,86.87,86.95,177185.0,82.4671,82.5335,82.4481,82.524,177185.0
2022-11-28 15:40:00,86.95,87.01,86.88,86.89,247980.0,82.524,82.581,82.4576,82.4671,247980.0
2022-11-28 15:50:00,86.89,87.06,86.88,87.02,455160.0,82.4671,82.6284,82.4576,82.5905,455160.0
2022-11-29 09:30:00,87.31,87.4,87.19,87.3,94783.0,82.8657,82.9511,82.7518,82.8562,94783.0
2022-11-29 09:40:00,87.34,87.41,87.21,87.3,33693.0,82.8942,82.9606,82.7708,82.8562,33693.0
2022-11-29 09:50:00,87.26,87.32,87.22,87.3,54068.0,82.8182,82.8752,82.7803,82.8562,54068.0
2022-11-29 10:00:00,87.29,87.44,87.28,87.4,188035.0,82.8467,82.9891,82.8372,82.9511,188035.0
2022-11-29 10:10:00,87.42,87.49,87.25,87.43,16337.0,82.9701,83.0365,82.8087,82.9796,16337.0
2022-11-29 10:20:00,87.45,87.59,87.41,87.59,176346.0,82.9986,83.1314,82.9606,83.1314,176346.0
2022-11-29 10:30:00,87.59,87.62,87.51,87.54,21107.0,83.1314,83.1599,83.0555,83.084,21107.0
2022-11-29 10:40:00,87.54,87.57,87.5,87.55,34666.0,83.084,83.1125,83.046,83.0935,34666.0
2022-11-29 10:50:00,87.54,87.57,87.43,87.46,75823.0,83.084,83.1125,82.9796,83.0081,75823.0
2022-11-29 11:00:00,87.46,87.49,87.08,87.08,14586.0,83.0081,83.0365,82.6474,82.6474,14586.0
2022-11-29 11:10:00,87.06,87.11,86.88,86.89,28249.0,82.6284,82.6759,82.4576,82.4671,28249.0
2022-11-29 11:20:00,86.89,86.98,86.86,86.94,171720.0,82.4671,82.5525,82.4386,82.5145,171720.0
2022-11-29 11:30:00,86.93,87.05,86.91,87.05,14909.0,82.505,82.6189,82.4861,82.6189,14909.0
2022-11-29 11:40:00,87.05,87.08,87.0,87.05,33652.0,82.6189,82.6474,82.5715,82.6189,33652.0
2022-11-29 11:50:00,87.06,87.14,87.0,87.13,15484.0,82.6284,82.7043,82.5715,82.6949,15484.0
2022-11-29 12:00:00,87.14,87.14,87.06,87.11,17175.0,82.7043,82.7043,82.6284,82.6759,17175.0
2022-11-29 12:10:00,87.1,87.12,87.03,87.11,10305.0,82.6664,82.6854,82.5999,82.6759,10305.0
2022-11-29 12:20:00,87.12,87.12,87.01,87.04,11659.0,82.6854,82.6854,82.581,82.6094,11659.0
2022-11-29 12:30:00,87.04,87.2,87.03,87.17,20277.0,82.6094,82.7613,82.5999,82.7328,20277.0
2022-11-29 12:40:00,87.17,87.22,87.14,87.19,38705.0,82.7328,82.7803,82.7043,82.7518,38705.0
2022-11-29 12:50:00,87.18,87.23,87.16,87.19,23989.0,82.7423,82.7898,82.7233,82.7518,23989.0
2022-11-29 13:00:00,87.19,87.19,87.12,87.13,29258.0,82.7518,82.7518,82.6854,82.6949,29258.0
2022-11-29 13:10:00,87.12,87.22,87.06,87.08,56537.0,82.6854,82.7803,82.6284,82.6474,56537.0
2022-11-29 13:20:00,87.07,87.09,86.98,86.98,18769.0,82.6379,82.6569,82.5525,82.5525,18769.0
2022-11-29 13:30:00,86.99,87.09,86.98,87.09,15761.0,82.562,82.6569,82.5525,82.6569,15761.0
2022-11-29 13:40:00,87.08,87.12,87.06,87.09,18290.0,82.6474,82.6854,82.6284,82.6569,18290.0
2022-11-29 13:50:00,87.09,87.19,87.06,87.19,49811.0,82.6569,82.7518,82.6284,82.7518,49811.0
2022-11-29 14:00:00,87.18,87.36,87.18,87.33,42220.0,82.7423,82.9131,82.7423,82.8847,42220.0
2022-11-29 14:10:00,87.32,87.33,87.27,87.29,183759.0,82.8752,82.8847,82.8277,82.8467,183759.0
2022-11-29 14:20:00,87.28,87.29,87.12,87.14,50933.0,82.8372,82.8467,82.6854,82.7043,50933.0
2022-11-29 14:30:00,87.12,87.14,87.03,87.1,66049.0,82.6854,82.7043,82.5999,82.6664,66049.0
2022-11-29 14:40:00,87.11,87.12,87.02,87.05,31267.0,82.6759,82.6854,82.5905,82.6189,31267.0
2022-11-29 14:50:00,87.04,87.11,87.03,87.11,65335.0,82.6094,82.6759,82.5999,82.6759,65335.0
2022-11-29 15:00:00,87.11,87.18,87.05,87.16,44224.0,82.6759,82.7423,82.6189,82.7233,44224.0
2022-11-29 15:10:00,87.17,87.2,87.13,87.17,89805.0,82.7328,82.7613,82.6949,82.7328,89805.0
2022-11-29 15:20:00,87.16,87.22,87.1,87.15,134275.0,82.7233,82.7803,82.6664,82.7138,134275.0
2022-11-29 15:30:00,87.15,87.25,87.13,87.18,103939.0,82.7138,82.8087,82.6949,82.7423,103939.0
2022-11-29 15:40:00,87.18,87.25,87.12,87.19,162472.0,82.7423,82.8087,82.6854,82.7518,162472.0
2022-11-29 15:50:00,87.2,87.25,87.13,87.19,282384.0,82.7613,82.8087,82.6949,82.7518,282384.0
2022-11-30 09:30:00,87.64,87.74,87.51,87.52,129581.0,83.1789,83.2738,83.0555,83.065,129581.0
2022-11-30 09:40:00,87.53,87.73,87.53,87.54,138089.0,83.0745,83.2643,83.0745,83.084,138089.0
2022-11-30 09:50:00,87.55,87.62,87.52,87.59,35377.0,83.0935,83.1599,83.065,83.1314,35377.0
2022-11-30 10:00:00,87.6,87.63,87.39,87.53,75626.0,83.1409,83.1694,82.9416,83.0745,75626.0
2022-11-30 10:10:00,87.52,87.54,87.33,87.33,38879.0,83.065,83.084,82.8847,82.8847,38879.0
2022-11-30 10:20:00,87.33,87.38,87.26,87.3,73275.0,82.8847,82.9321,82.8182,82.8562,73275.0
2022-11-30 10:30:00,87.3,87.34,87.21,87.3,68706.0,82.8562,82.8942,82.7708,82.8562,68706.0
2022-11-30 10:40:00,87.33,87.39,87.23,87.24,41528.0,82.8847,82.9416,82.7898,82.7993,41528.0
2022-11-30 10:50:00,87.23,87.29,87.19,87.26,106157.0,82.7898,82.8467,82.7518,82.8182,106157.0
2022-11-30 11:00:00,87.27,87.35,87.18,87.34,93143.0,82.8277,82.9037,82.7423,82.8942,93143.0
2022-11-30 11:10:00,87.34,87.43,87.32,87.39,92300.0,82.8942,82.9796,82.8752,82.9416,92300.0
2022-11-30 11:20:00,87.39,87.48,87.37,87.44,37248.0,82.9416,83.027,82.9226,82.9891,37248.0
2022-11-30 11:30:00,87.46,87.53,87.43,87.51,22279.0,83.0081,83.0745,82.9796,83.0555,22279.0
2022-11-30 11:40:00,87.52,87.52,87.46,87.5,34141.0,83.065,83.065,83.0081,83.046,34141.0
2022-11-30 11:50:00,87.51,87.52,87.43,87.46,51548.0,83.0555,83.065,82.9796,83.0081,51548.0
2022-11-30 12:00:00,87.45,87.47,87.34,87.38,28693.0,82.9986,83.0175,82.8942,82.9321,28693.0
2022-11-30 12:10:00,87.39,87.39,87.17,87.17,111917.0,82.9416,82.9416,82.7328,82.7328,111917.0
2022-11-30 12:20:00,87.19,87.22,87.11,87.19,17312.0,82.7518,82.7803,82.6759,82.7518,17312.0
2022-11-30 12:30:00,87.19,87.22,87.07,87.09,17489.0,82.7518,82.7803,82.6379,82.6569,17489.0
2022-11-30 12:40:00,87.11,87.22,87.08,87.2,16473.0,82.6759,82.7803,82.6474,82.7613,16473.0
2022-11-30 12:50:00,87.21,87.24,87.19,87.22,31137.0,82.7708,82.7993,82.7518,82.7803,31137.0
2022-11-30 13:00:00,87.21,87.35,87.21,87.34,6227.0,82.7708,82.9037,82.7708,82.8942,6227.0
2022-11-30 13:10:00,87.35,87.36,87.32,87.33,10602.0,82.9037,82.9131,82.8752,82.8847,10602.0
2022-11-30 13:20:00,87.33,87.36,87.28,87.3,16346.0,82.8847,82.9131,82.8372,82.8562,16346.0
2022-11-30 13:30:00,87.3,88.2,87.19,88.06,97626.0,82.8562,83.7104,82.7518,83.5775,97626.0
2022-11-30 13:40:00,88.09,88.22,87.69,87.94,53573.0,83.606,83.7294,83.2264,83.4636,53573.0
2022-11-30 13:50:00,87.96,88.4,87.92,88.38,49126.0,83.4826,83.9002,83.4446,83.8812,49126.0
2022-11-30 14:00:00,88.35,88.69,88.35,88.54,94067.0,83.8528,84.1754,83.8528,84.0331,94067.0
2022-11-30 14:10:00,88.52,89.03,88.51,89.01,115583.0,84.0141,84.4981,84.0046,84.4792,115583.0
2022-11-30 14:20:00,89.05,89.08,88.9,88.98,75547.0,84.5171,84.5456,84.3748,84.4507,75547.0
2022-11-30 14:30:00,88.98,88.98,88.82,88.86,50726.0,84.4507,84.4507,84.2988,84.3368,50726.0
2022-11-30 14:40:00,88.88,88.94,88.76,88.91,66064.0,84.3558,84.4127,84.2419,84.3842,66064.0
2022-11-30 14:50:00,88.92,89.05,88.89,89.0,69468.0,84.3937,84.5171,84.3653,84.4697,69468.0
2022-11-30 15:00:00,89.0,89.17,88.96,89.14,230621.0,84.4697,84.631,84.4317,84.6025,230621.0
2022-11-30 15:10:00,89.14,89.33,89.14,89.28,13346.0,84.6025,84.7829,84.6025,84.7354,13346.0
2022-11-30 15:20:00,89.29,89.4,89.28,89.39,35858.0,84.7449,84.8493,84.7354,84.8398,35858.0
2022-11-30 15:30:00,89.38,89.59,89.37,89.44,39745.0,84.8303,85.0296,84.8208,84.8873,39745.0
2022-11-30 15:40:00,89.42,89.48,89.39,89.43,33778.0,84.8683,84.9252,84.8398,84.8778,33778.0
2022-11-30 15:50:00,89.48,89.63,89.43,89.63,1264702.0,84.9252,85.0676,84.8778,85.0676,1264702.0
2022-12-01 09:30:00,90.09,90.13,89.88,89.9,136474.0,85.5042,85.5421,85.3049,85.3239,136474.0
2022-12-01 09:40:00,89.91,90.15,89.9,90.15,78369.0,85.3333,85.5611,85.3239,85.5611,78369.0
2022-12-01 09:50:00,90.14,90.26,90.13,90.18,54195.0,85.5516,85.6655,85.5421,85.5896,54195.0
2022-12-01 10:00:00,90.18,90.37,89.95,89.95,93900.0,85.5896,85.7699,85.3713,85.3713,93900.0
2022-12-01 10:10:00,89.95,89.95,89.44,89.49,151006.0,85.3713,85.3713,84.8873,84.9347,151006.0
2022-12-01 10:20:00,89.49,89.54,89.39,89.41,39767.0,84.9347,84.9822,84.8398,84.8588,39767.0
2022-12-01 10:30:00,89.4,89.52,89.31,89.46,29672.0,84.8493,84.9632,84.7639,84.9063,29672.0
2022-12-01 10:40:00,89.43,89.64,89.37,89.64,25306.0,84.8778,85.0771,84.8208,85.0771,25306.0
2022-12-01 10:50:00,89.64,89.83,89.6,89.82,53569.0,85.0771,85.2574,85.0391,85.2479,53569.0
2022-12-01 11:00:00,89.8,89.81,89.67,89.78,96632.0,85.2289,85.2384,85.1056,85.21,96632.0
2022-12-01 11:10:00,89.78,89.78,89.51,89.56,39051.0,85.21,85.21,84.9537,85.0012,39051.0
2022-12-01 11:20:00,89.56,89.7,89.56,89.6,13548.0,85.0012,85.134,85.0012,85.0391,13548.0
2022-12-01 11:30:00,89.61,89.8,89.61,89.73,35840.0,85.0486,85.2289,85.0486,85.1625,35840.0
2022-12-01 11:40:00,89.72,89.82,89.65,89.65,20265.0,85.153,85.2479,85.0866,85.0866,20265.0
2022-12-01 11:50:00,89.67,89.71,89.59,89.67,39858.0,85.1056,85.1435,85.0296,85.1056,39858.0
2022-12-01 12:00:00,89.66,89.68,89.4,89.42,43048.0,85.0961,85.1151,84.8493,84.8683,43048.0
2022-12-01 12:10:00,89.41,89.52,89.39,89.41,482102.0,84.8588,84.9632,84.8398,84.8588,482102.0
2022-12-01 12:20:00,89.42,89.7,89.41,89.68,400422.0,84.8683,85.134,84.8588,85.1151,400422.0
2022-12-01 12:30:00,89.68,89.82,89.68,89.72,440282.0,85.1151,85.2479,85.1151,85.153,440282.0
2022-12-01 12:40:00,89.71,89.73,89.61,89.67,385398.0,85.1435,85.1625,85.0486,85.1056,385398.0
2022-12-01 12:50:00,89.67,89.74,89.65,89.73,283520.0,85.1056,85.172,85.0866,85.1625,283520.0
2022-12-01 13:00:00,89.73,89.89,89.71,89.84,317289.0,85.1625,85.3144,85.1435,85.2669,317289.0
2022-12-01 13:10:00,89.85,89.86,89.59,89.59,59803.0,85.2764,85.2859,85.0296,85.0296,59803.0
2022-12-01 13:20:00,89.6,89.66,89.59,89.63,54581.0,85.0391,85.0961,85.0296,85.0676,54581.0
2022-12-01 13:30:00,89.65,89.68,89.56,89.64,21653.0,85.0866,85.1151,85.0012,85.0771,21653.0
2022-12-01 13:40:00,89.66,89.77,89.65,89.72,81757.0,85.0961,85.2005,85.0866,85.153,81757.0
2022-12-01 13:50:00,89.72,89.73,89.65,89.72,15773.0,85.153,85.1625,85.0866,85.153,15773.0
2022-12-01 14:00:00,89.71,89.73,89.59,89.62,104470.0,85.1435,85.1625,85.0296,85.0581,104470.0
2022-12-01 14:10:00,89.64,89.78,89.63,89.78,37269.0,85.0771,85.21,85.0676,85.21,37269.0
2022-12-01 14:20:00,89.77,89.82,89.71,89.77,165057.0,85.2005,85.2479,85.1435,85.2005,165057.0
2022-12-01 14:30:00,89.77,89.81,89.71,89.8,27258.0,85.2005,85.2384,85.1435,85.2289,27258.0
2022-12-01 14:40:00,89.8,89.87,89.74,89.86,70031.0,85.2289,85.2954,85.172,85.2859,70031.0
2022-12-01 14:50:00,89.85,89.92,89.8,89.86,44935.0,85.2764,85.3428,85.2289,85.2859,44935.0
2022-12-01 15:00:00,89.87,89.95,89.85,89.9,63640.0,85.2954,85.3713,85.2764,85.3239,63640.0
2022-12-01 15:10:00,89.88,89.9,89.73,89.78,50005.0,85.3049,85.3239,85.1625,85.21,50005.0
2022-12-01 15:20:00,89.79,89.8,89.72,89.78,43591.0,85.2195,85.2289,85.153,85.21,43591.0
2022-12-01 15:30:00,89.78,89.9,89.77,89.9,51154.0,85.21,85.3239,85.2005,85.3239,51154.0
2022-12-01 15:40:00,89.9,89.98,89.83,89.86,72050.0,85.3239,85.3998,85.2574,85.2859,72050.0
2022-12-01 15:50:00,89.87,89.94,89.78,89.8,153516.0,85.2954,85.3618,85.21,85.2289,153516.0
2022-12-02 09:30:00,88.79,89.09,88.76,89.03,222454.0,84.2704,84.5551,84.2419,84.4981,222454.0
2022-12-02 09:40:00,89.02,89.03,88.83,88.84,83334.0,84.4887,84.4981,84.3083,84.3178,83334.0
2022-12-02 09:50:00,88.86,89.07,88.84,89.01,48794.0,84.3368,84.5361,84.3178,84.4792,48794.0
2022-12-02 10:00:00,89.02,89.13,88.9,89.06,31616.0,84.4887,84.5931,84.3748,84.5266,31616.0
2022-12-02 10:10:00,89.07,89.31,89.07,89.16,98300.0,84.5361,84.7639,84.5361,84.6215,98300.0
2022-12-02 10:20:00,89.16,89.21,89.0,89.07,24475.0,84.6215,84.669,84.4697,84.5361,24475.0
2022-12-02 10:30:00,89.06,89.27,88.99,89.17,123766.0,84.5266,84.7259,84.4602,84.631,123766.0
2022-12-02 10:40:00,89.16,89.32,89.13,89.26,396687.0,84.6215,84.7734,84.5931,84.7164,396687.0
2022-12-02 10:50:00,89.28,89.36,89.15,89.15,61491.0,84.7354,84.8113,84.612,84.612,61491.0
2022-12-02 11:00:00,89.15,89.17,89.08,89.13,16130.0,84.612,84.631,84.5456,84.5931,16130.0
2022-12-02 11:10:00,89.13,89.2,89.1,89.16,43054.0,84.5931,84.6595,84.5646,84.6215,43054.0
2022-12-02 11:20:00,89.15,89.34,89.14,89.33,109983.0,84.612,84.7924,84.6025,84.7829,109983.0
2022-12-02 11:30:00,89.35,89.52,89.3,89.46,59455.0,84.8019,84.9632,84.7544,84.9063,59455.0
2022-12-02 11:40:00,89.45,89.67,89.45,89.58,79070.0,84.8968,85.1056,84.8968,85.0201,79070.0
2022-12-02 11:50:00,89.56,89.63,89.51,89.54,51937.0,85.0012,85.0676,84.9537,84.9822,51937.0
2022-12-02 12:00:00,89.54,89.64,89.51,89.59,31482.0,84.9822,85.0771,84.9537,85.0296,31482.0
2022-12-02 12:10:00,89.59,89.71,89.59,89.63,27852.0,85.0296,85.1435,85.0296,85.0676,27852.0
2022-12-02 12:20:00,89.62,89.64,89.54,89.56,48335.0,85.0581,85.0771,84.9822,85.0012,48335.0
2022-12-02 12:30:00,89.55,89.58,89.43,89.45,26879.0,84.9917,85.0201,84.8778,84.8968,26879.0
2022-12-02 12:40:00,89.45,89.52,89.44,89.48,20805.0,84.8968,84.9632,84.8873,84.9252,20805.0
2022-12-02 12:50:00,89.47,89.49,89.4,89.42,34296.0,84.9157,84.9347,84.8493,84.8683,34296.0
2022-12-02 13:00:00,89.41,89.47,89.36,89.36,35090.0,84.8588,84.9157,84.8113,84.8113,35090.0
2022-12-02 13:10:00,89.35,89.45,89.34,89.4,29952.0,84.8019,84.8968,84.7924,84.8493,29952.0
2022-12-02 13:20:00,89.39,89.44,89.35,89.44,47822.0,84.8398,84.8873,84.8019,84.8873,47822.0
2022-12-02 13:30:00,89.43,89.46,89.39,89.43,22944.0,84.8778,84.9063,84.8398,84.8778,22944.0
2022-12-02 13:40:00,89.43,89.52,89.43,89.49,34613.0,84.8778,84.9632,84.8778,84.9347,34613.0
2022-12-02 13:50:00,89.48,89.5,89.43,89.46,24937.0,84.9252,84.9442,84.8778,84.9063,24937.0
2022-12-02 14:00:00,89.46,89.48,89.36,89.37,42370.0,84.9063,84.9252,84.8113,84.8208,42370.0
2022-12-02 14:10:00,89.37,89.47,89.33,89.47,44802.0,84.8208,84.9157,84.7829,84.9157,44802.0
2022-12-02 14:20:00,89.47,89.49,89.42,89.46,38776.0,84.9157,84.9347,84.8683,84.9063,38776.0
2022-12-02 14:30:00,89.46,89.51,89.41,89.47,156703.0,84.9063,84.9537,84.8588,84.9157,156703.0
2022-12-02 14:40:00,89.46,89.56,89.44,89.55,44852.0,84.9063,85.0012,84.8873,84.9917,44852.0
2022-12-02 14:50:00,89.56,89.75,89.55,89.74,40307.0,85.0012,85.1815,84.9917,85.172,40307.0
2022-12-02 15:00:00,89.74,89.89,89.71,89.88,92255.0,85.172,85.3144,85.1435,85.3049,92255.0
2022-12-02 15:10:00,89.84,89.95,89.82,89.92,48868.0,85.2669,85.3713,85.2479,85.3428,48868.0
2022-12-02 15:20:00,89.92,89.92,89.74,89.78,80850.0,85.3428,85.3428,85.172,85.21,80850.0
2022-12-02 15:30:00,89.79,89.81,89.61,89.69,58938.0,85.2195,85.2384,85.0486,85.1245,58938.0
2022-12-02 15:40:00,89.69,89.71,89.6,89.63,115513.0,85.1245,85.1435,85.0391,85.0676,115513.0
2022-12-02 15:50:00,89.63,89.77,89.58,89.72,194415.0,85.0676,85.2005,85.0201,85.153,194415.0
2022-12-05 09:30:00,89.2,89.39,89.19,89.34,781202.0,84.6595,84.8398,84.65,84.7924,781202.0
2022-12-05 09:40:00,89.34,89.35,89.19,89.25,525056.0,84.7924,84.8019,84.65,84.7069,525056.0
2022-12-05 09:50:00,89.25,89.25,89.06,89.06,219454.0,84.7069,84.7069,84.5266,84.5266,219454.0
2022-12-05 10:00:00,89.02,89.02,88.69,88.82,208717.0,84.4887,84.4887,84.1754,84.2988,208717.0
2022-12-05 10:10:00,88.83,88.97,88.8,88.84,298743.0,84.3083,84.4412,84.2798,84.3178,298743.0
2022-12-05 10:20:00,88.85,88.97,88.79,88.84,158816.0,84.3273,84.4412,84.2704,84.3178,158816.0
2022-12-05 10:30:00,88.83,88.94,88.77,88.94,152549.0,84.3083,84.4127,84.2514,84.4127,152549.0
2022-12-05 10:40:00,88.94,89.04,88.93,89.02,117896.0,84.4127,84.5076,84.4032,84.4887,117896.0
2022-12-05 10:50:00,89.02,89.03,88.9,88.96,422960.0,84.4887,84.4981,84.3748,84.4317,422960.0
2022-12-05 11:00:00,88.96,89.04,88.94,88.99,273127.0,84.4317,84.5076,84.4127,84.4602,273127.0
2022-12-05 11:10:00,88.99,89.08,88.83,88.84,137670.0,84.4602,84.5456,84.3083,84.3178,137670.0
2022-12-05 11:20:00,88.84,88.84,88.72,88.78,133417.0,84.3178,84.3178,84.2039,84.2609,133417.0
2022-12-05 11:30:00,88.77,88.78,88.6,88.67,136311.0,84.2514,84.2609,84.09,84.1565,136311.0
2022-12-05 11:40:00,88.66,88.7,88.64,88.65,167666.0,84.147,84.1849,84.128,84.1375,167666.0
2022-12-05 11:50:00,88.65,88.69,88.45,88.47,316488.0,84.1375,84.1754,83.9477,83.9666,316488.0
2022-12-05 12:00:00,88.47,88.51,88.41,88.51,161891.0,83.9666,84.0046,83.9097,84.0046,161891.0
2022-12-05 12:10:00,88.49,88.59,88.46,88.59,403005.0,83.9856,84.0805,83.9572,84.0805,403005.0
2022-12-05 12:20:00,88.59,88.65,88.57,88.58,96628.0,84.0805,84.1375,84.0616,84.071,96628.0
2022-12-05 12:30:00,88.56,88.58,88.43,88.45,76598.0,84.0521,84.071,83.9287,83.9477,76598.0
2022-12-05 12:40:00,88.45,88.47,88.39,88.44,77843.0,83.9477,83.9666,83.8907,83.9382,77843.0
2022-12-05 12:50:00,88.44,88.44,88.34,88.38,97484.0,83.9382,83.9382,83.8433,83.8812,97484.0
2022-12-05 13:00:00,88.37,88.42,88.33,88.39,83585.0,83.8717,83.9192,83.8338,83.8907,83585.0
2022-12-05 13:10:00,88.4,88.46,88.39,88.46,71670.0,83.9002,83.9572,83.8907,83.9572,71670.0
2022-12-05 13:20:00,88.44,88.44,88.31,88.37,83780.0,83.9382,83.9382,83.8148,83.8717,83780.0
2022-12-05 13:30:00,88.36,88.45,88.36,88.44,84215.0,83.8622,83.9477,83.8622,83.9382,84215.0
2022-12-05 13:40:00,88.45,88.45,88.33,88.35,297662.0,83.9477,83.9477,83.8338,83.8528,297662.0
2022-12-05 13:50:00,88.33,88.33,88.15,88.16,243560.0,83.8338,83.8338,83.6629,83.6724,243560.0
2022-12-05 14:00:00,88.16,88.18,88.1,88.14,124752.0,83.6724,83.6914,83.6155,83.6534,124752.0
2022-12-05 14:10:00,88.14,88.25,88.14,88.15,117642.0,83.6534,83.7578,83.6534,83.6629,117642.0
2022-12-05 14:20:00,88.16,88.17,88.04,88.08,77554.0,83.6724,83.6819,83.5585,83.5965,77554.0
2022-12-05 14:30:00,88.06,88.06,87.99,88.02,168482.0,83.5775,83.5775,83.5111,83.5396,168482.0
2022-12-05 14:40:00,88.01,88.01,87.91,87.99,350971.0,83.5301,83.5301,83.4352,83.5111,350971.0
2022-12-05 14:50:00,88.0,88.09,87.99,88.07,175267.0,83.5206,83.606,83.5111,83.587,175267.0
2022-12-05 15:00:00,88.08,88.14,88.03,88.13,128624.0,83.5965,83.6534,83.549,83.644,128624.0
2022-12-05 15:10:00,88.11,88.16,88.05,88.07,298374.0,83.625,83.6724,83.568,83.587,298374.0
2022-12-05 15:20:00,88.07,88.11,88.0,88.01,55228.0,83.587,83.625,83.5206,83.5301,55228.0
2022-12-05 15:30:00,88.01,88.19,88.01,88.09,436372.0,83.5301,83.7009,83.5301,83.606,436372.0
2022-12-05 15:40:00,88.09,88.14,88.04,88.1,471606.0,83.606,83.6534,83.5585,83.6155,471606.0
2022-12-05 15:50:00,88.1,88.25,88.06,88.16,1470490.0,83.6155,83.7578,83.5775,83.6724,1470490.0
2022-12-06 09:30:00,88.25,88.35,88.2,88.23,594611.0,83.7578,83.8528,83.7104,83.7389,594611.0
2022-12-06 09:40:00,88.23,88.24,87.83,88.09,271031.0,83.7389,83.7484,83.3592,83.606,271031.0
2022-12-06 09:50:00,88.07,88.07,87.82,87.83,35718.0,83.587,83.587,83.3497,83.3592,35718.0
2022-12-06 10:00:00,87.84,87.87,87.54,87.64,68890.0,83.3687,83.3972,83.084,83.1789,68890.0
2022-12-06 10:10:00,87.63,87.64,87.55,87.64,100815.0,83.1694,83.1789,83.0935,83.1789,100815.0
2022-12-06 10:20:00,87.64,87.72,87.52,87.55,144600.0,83.1789,83.2548,83.065,83.0935,144600.0
2022-12-06 10:30:00,87.55,87.58,87.39,87.42,69355.0,83.0935,83.1219,82.9416,82.9701,69355.0
2022-12-06 10:40:00,87.41,87.59,87.33,87.56,29408.0,82.9606,83.1314,82.8847,83.103,29408.0
2022-12-06 10:50:00,87.55,87.6,87.48,87.51,19140.0,83.0935,83.1409,83.027,83.0555,19140.0
2022-12-06 11:00:00,87.51,87.59,87.48,87.51,13042.0,83.0555,83.1314,83.027,83.0555,13042.0
2022-12-06 11:10:00,87.54,87.67,87.45,87.5,38307.0,83.084,83.2074,82.9986,83.046,38307.0
2022-12-06 11:20:00,87.5,87.62,87.5,87.59,46200.0,83.046,83.1599,83.046,83.1314,46200.0
2022-12-06 11:30:00,87.6,87.68,87.52,87.56,68912.0,83.1409,83.2169,83.065,83.103,68912.0
2022-12-06 11:40:00,87.56,87.61,87.5,87.55,31907.0,83.103,83.1504,83.046,83.0935,31907.0
2022-12-06 11:50:00,87.55,87.59,87.39,87.48,20594.0,83.0935,83.1314,82.9416,83.027,20594.0
2022-12-06 12:00:00,87.47,87.54,87.46,87.48,26003.0,83.0175,83.084,83.0081,83.027,26003.0
2022-12-06 12:10:00,87.49,87.49,87.25,87.25,91949.0,83.0365,83.0365,82.8087,82.8087,91949.0
2022-12-06 12:20:00,87.24,87.38,87.24,87.36,71122.0,82.7993,82.9321,82.7993,82.9131,71122.0
2022-12-06 12:30:00,87.35,87.38,87.29,87.31,60240.0,82.9037,82.9321,82.8467,82.8657,60240.0
2022-12-06 12:40:00,87.32,87.35,87.28,87.32,65653.0,82.8752,82.9037,82.8372,82.8752,65653.0
2022-12-06 12:50:00,87.32,87.33,87.21,87.26,95442.0,82.8752,82.8847,82.7708,82.8182,95442.0
2022-12-06 13:00:00,87.22,87.29,87.09,87.09,67072.0,82.7803,82.8467,82.6569,82.6569,67072.0
2022-12-06 13:10:00,87.1,87.16,87.06,87.1,31318.0,82.6664,82.7233,82.6284,82.6664,31318.0
2022-12-06 13:20:00,87.1,87.13,86.99,87.0,70636.0,82.6664,82.6949,82.562,82.5715,70636.0
2022-12-06 13:30:00,86.98,87.07,86.94,87.04,78811.0,82.5525,82.6379,82.5145,82.6094,78811.0
2022-12-06 13:40:00,87.04,87.17,87.04,87.15,117708.0,82.6094,82.7328,82.6094,82.7138,117708.0
2022-12-06 13:50:00,87.15,87.15,87.03,87.09,103921.0,82.7138,82.7138,82.5999,82.6569,103921.0
2022-12-06 14:00:00,87.09,87.11,86.96,87.02,93348.0,82.6569,82.6759,82.5335,82.5905,93348.0
2022-12-06 14:10:00,87.01,87.06,86.94,87.02,59604.0,82.581,82.6284,82.5145,82.5905,59604.0
2022-12-06 14:20:00,87.02,87.04,86.93,86.93,47815.0,82.5905,82.6094,82.505,82.505,47815.0
2022-12-06 14:30:00,86.93,86.96,86.83,86.9,109074.0,82.505,82.5335,82.4101,82.4766,109074.0
2022-12-06 14:40:00,86.91,87.02,86.91,86.98,50115.0,82.4861,82.5905,82.4861,82.5525,50115.0
2022-12-06 14:50:00,86.98,87.07,86.96,87.02,126171.0,82.5525,82.6379,82.5335,82.5905,126171.0
2022-12-06 15:00:00,87.02,87.16,87.01,87.07,74356.0,82.5905,82.7233,82.581,82.6379,74356.0
2022-12-06 15:10:00,87.08,87.08,86.92,86.94,138918.0,82.6474,82.6474,82.4955,82.5145,138918.0
2022-12-06 15:20:00,86.94,87.04,86.93,86.96,125446.0,82.5145,82.6094,82.505,82.5335,125446.0
2022-12-06 15:30:00,86.96,87.12,86.96,87.12,50874.0,82.5335,82.6854,82.5335,82.6854,50874.0
2022-12-06 15:40:00,87.12,87.28,87.08,87.27,131026.0,82.6854,82.8372,82.6474,82.8277,131026.0
2022-12-06 15:50:00,87.28,87.31,87.19,87.26,182132.0,82.8372,82.8657,82.7518,82.8182,182132.0
2022-12-07 09:30:00,87.05,87.46,86.98,87.4,252818.0,82.6189,83.0081,82.5525,82.9511,252818.0
2022-12-07 09:40:00,87.37,87.42,87.02,87.04,127067.0,82.9226,82.9701,82.5905,82.6094,127067.0
2022-12-07 09:50:00,87.03,87.09,86.93,87.01,140423.0,82.5999,82.6569,82.505,82.581,140423.0
2022-12-07 10:00:00,87.01,87.32,86.89,87.23,175609.0,82.581,82.8752,82.4671,82.7898,175609.0
2022-12-07 10:10:00,87.24,87.33,86.88,87.21,229178.0,82.7993,82.8847,82.4576,82.7708,229178.0
2022-12-07 10:20:00,87.22,87.42,87.09,87.42,42657.0,82.7803,82.9701,82.6569,82.9701,42657.0
2022-12-07 10:30:00,87.4,87.47,87.12,87.14,72496.0,82.9511,83.0175,82.6854,82.7043,72496.0
2022-12-07 10:40:00,87.12,87.38,87.11,87.38,27632.0,82.6854,82.9321,82.6759,82.9321,27632.0
2022-12-07 10:50:00,87.36,87.52,87.35,87.45,31196.0,82.9131,83.065,82.9037,82.9986,31196.0
2022-12-07 11:00:00,87.48,87.54,87.36,87.37,26836.0,83.027,83.084,82.9131,82.9226,26836.0
2022-12-07 11:10:00,87.38,87.39,87.21,87.22,127556.0,82.9321,82.9416,82.7708,82.7803,127556.0
2022-12-07 11:20:00,87.22,87.22,86.94,86.96,255674.0,82.7803,82.7803,82.5145,82.5335,255674.0
2022-12-07 11:30:00,86.95,87.03,86.88,86.99,270024.0,82.524,82.5999,82.4576,82.562,270024.0
2022-12-07 11:40:00,86.99,87.07,86.99,87.04,424071.0,82.562,82.6379,82.562,82.6094,424071.0
2022-12-07 11:50:00,87.05,87.16,86.98,87.12,58680.0,82.6189,82.7233,82.5525,82.6854,58680.0
2022-12-07 12:00:00,87.13,87.18,87.01,87.09,52860.0,82.6949,82.7423,82.581,82.6569,52860.0
2022-12-07 12:10:00,87.09,87.17,86.99,87.1,47760.0,82.6569,82.7328,82.562,82.6664,47760.0
2022-12-07 12:20:00,87.11,87.16,87.04,87.05,25620.0,82.6759,82.7233,82.6094,82.6189,25620.0
2022-12-07 12:30:00,87.07,87.12,87.02,87.07,24474.0,82.6379,82.6854,82.5905,82.6379,24474.0
2022-12-07 12:40:00,87.08,87.27,87.08,87.23,84889.0,82.6474,82.8277,82.6474,82.7898,84889.0
2022-12-07 12:50:00,87.25,87.26,87.18,87.21,45087.0,82.8087,82.8182,82.7423,82.7708,45087.0
2022-12-07 13:00:00,87.22,87.26,87.14,87.25,50368.0,82.7803,82.8182,82.7043,82.8087,50368.0
2022-12-07 13:10:00,87.25,87.38,87.21,87.38,74386.0,82.8087,82.9321,82.7708,82.9321,74386.0
2022-12-07 13:20:00,87.38,87.38,87.26,87.3,36598.0,82.9321,82.9321,82.8182,82.8562,36598.0
2022-12-07 13:30:00,87.27,87.3,87.19,87.23,37389.0,82.8277,82.8562,82.7518,82.7898,37389.0
2022-12-07 13:40:00,87.21,87.26,87.21,87.24,9929.0,82.7708,82.8182,82.7708,82.7993,9929.0
2022-12-07 13:50:00,87.23,87.24,87.06,87.09,56666.0,82.7898,82.7993,82.6284,82.6569,56666.0
2022-12-07 14:00:00,87.08,87.08,86.94,87.02,27815.0,82.6474,82.6474,82.5145,82.5905,27815.0
2022-12-07 14:10:00,87.01,87.15,87.0,87.1,27613.0,82.581,82.7138,82.5715,82.6664,27613.0
2022-12-07 14:20:00,87.09,87.14,87.0,87.12,70139.0,82.6569,82.7043,82.5715,82.6854,70139.0
2022-12-07 14:30:00,87.11,87.22,87.07,87.22,104866.0,82.6759,82.7803,82.6379,82.7803,104866.0
2022-12-07 14:40:00,87.22,87.23,87.12,87.15,31152.0,82.7803,82.7898,82.6854,82.7138,31152.0
2022-12-07 14:50:00,87.14,87.16,87.04,87.08,81459.0,82.7043,82.7233,82.6094,82.6474,81459.0
2022-12-07 15:00:00,87.08,87.17,86.98,87.01,25321.0,82.6474,82.7328,82.5525,82.581,25321.0
2022-12-07 15:10:00,87.01,87.08,86.98,87.01,75536.0,82.581,82.6474,82.5525,82.581,75536.0
2022-12-07 15:20:00,87.0,87.07,86.93,87.06,90778.0,82.5715,82.6379,82.505,82.6284,90778.0
2022-12-07 15:30:00,87.06,87.14,87.05,87.11,90187.0,82.6284,82.7043,82.6189,82.6759,90187.0
2022-12-07 15:40:00,87.12,87.14,87.04,87.08,103002.0,82.6854,82.7043,82.6094,82.6474,103002.0
2022-12-07 15:50:00,87.07,87.18,87.05,87.07,106295.0,82.6379,82.7423,82.6189,82.6379,106295.0
2022-12-08 09:30:00,87.47,87.53,87.2,87.31,147528.0,83.0175,83.0745,82.7613,82.8657,147528.0
2022-12-08 09:40:00,87.31,87.38,87.16,87.37,30130.0,82.8657,82.9321,82.7233,82.9226,30130.0
2022-12-08 09:50:00,87.39,87.73,87.39,87.73,31975.0,82.9416,83.2643,82.9416,83.2643,31975.0
2022-12-08 10:00:00,87.74,87.88,87.7,87.82,17137.0,83.2738,83.4067,83.2358,83.3497,17137.0
2022-12-08 10:10:00,87.83,87.86,87.72,87.72,39428.0,83.3592,83.3877,83.2548,83.2548,39428.0
2022-12-08 10:20:00,87.73,87.92,87.73,87.88,43732.0,83.2643,83.4446,83.2643,83.4067,43732.0
2022-12-08 10:30:00,87.88,87.94,87.77,87.86,17922.0,83.4067,83.4636,83.3023,83.3877,17922.0
2022-12-08 10:40:00,87.84,87.87,87.74,87.8,12318.0,83.3687,83.3972,83.2738,83.3308,12318.0
2022-12-08 10:50:00,87.8,87.85,87.77,87.79,17782.0,83.3308,83.3782,83.3023,83.3213,17782.0
2022-12-08 11:00:00,87.79,87.83,87.56,87.56,14316.0,83.3213,83.3592,83.103,83.103,14316.0
2022-12-08 11:10:00,87.58,87.67,87.49,87.54,27836.0,83.1219,83.2074,83.0365,83.084,27836.0
2022-12-08 11:20:00,87.57,87.67,87.52,87.67,28282.0,83.1125,83.2074,83.065,83.2074,28282.0
2022-12-08 11:30:00,87.66,87.74,87.6,87.73,48894.0,83.1979,83.2738,83.1409,83.2643,48894.0
2022-12-08 11:40:00,87.73,87.78,87.64,87.76,16320.0,83.2643,83.3118,83.1789,83.2928,16320.0
2022-12-08 11:50:00,87.73,87.75,87.7,87.71,8816.0,83.2643,83.2833,83.2358,83.2453,8816.0
2022-12-08 12:00:00,87.7,87.74,87.62,87.71,28744.0,83.2358,83.2738,83.1599,83.2453,28744.0
2022-12-08 12:10:00,87.74,87.76,87.65,87.67,44555.0,83.2738,83.2928,83.1884,83.2074,44555.0
2022-12-08 12:20:00,87.64,87.7,87.58,87.6,28290.0,83.1789,83.2358,83.1219,83.1409,28290.0
2022-12-08 12:30:00,87.6,87.66,87.56,87.59,12794.0,83.1409,83.1979,83.103,83.1314,12794.0
2022-12-08 12:40:00,87.58,87.62,87.52,87.59,15680.0,83.1219,83.1599,83.065,83.1314,15680.0
2022-12-08 12:50:00,87.61,87.69,87.61,87.69,81734.0,83.1504,83.2264,83.1504,83.2264,81734.0
2022-12-08 13:00:00,87.68,87.74,87.68,87.73,15082.0,83.2169,83.2738,83.2169,83.2643,15082.0
2022-12-08 13:10:00,87.7,87.71,87.64,87.7,18674.0,83.2358,83.2453,83.1789,83.2358,18674.0
2022-12-08 13:20:00,87.68,87.8,87.62,87.8,19320.0,83.2169,83.3308,83.1599,83.3308,19320.0
2022-12-08 13:30:00,87.8,87.88,87.8,87.88,23814.0,83.3308,83.4067,83.3308,83.4067,23814.0
2022-12-08 13:40:00,87.89,87.96,87.89,87.92,246705.0,83.4162,83.4826,83.4162,83.4446,246705.0
2022-12-08 13:50:00,87.91,87.92,87.8,87.82,19581.0,83.4352,83.4446,83.3308,83.3497,19581.0
2022-12-08 14:00:00,87.82,87.82,87.46,87.59,77882.0,83.3497,83.3497,83.0081,83.1314,77882.0
2022-12-08 14:10:00,87.57,87.66,87.5,87.62,40410.0,83.1125,83.1979,83.046,83.1599,40410.0
2022-12-08 14:20:00,87.63,87.68,87.57,87.59,24962.0,83.1694,83.2169,83.1125,83.1314,24962.0
2022-12-08 14:30:00,87.6,87.65,87.51,87.64,158191.0,83.1409,83.1884,83.0555,83.1789,158191.0
2022-12-08 14:40:00,87.63,87.69,87.62,87.64,57380.0,83.1694,83.2264,83.1599,83.1789,57380.0
2022-12-08 14:50:00,87.64,87.75,87.6,87.64,73446.0,83.1789,83.2833,83.1409,83.1789,73446.0
2022-12-08 15:00:00,87.65,87.66,87.54,87.65,37636.0,83.1884,83.1979,83.084,83.1884,37636.0
2022-12-08 15:10:00,87.65,87.7,87.59,87.7,36031.0,83.1884,83.2358,83.1314,83.2358,36031.0
2022-12-08 15:20:00,87.69,87.78,87.65,87.76,48349.0,83.2264,83.3118,83.1884,83.2928,48349.0
2022-12-08 15:30:00,87.76,87.83,87.68,87.69,126475.0,83.2928,83.3592,83.2169,83.2264,126475.0
2022-12-08 15:40:00,87.69,87.71,87.57,87.61,91103.0,83.2264,83.2453,83.1125,83.1504,91103.0
2022-12-08 15:50:00,87.59,87.79,87.55,87.77,80412.0,83.1314,83.3213,83.0935,83.3023,80412.0
2022-12-09 09:30:00,87.76,87.93,87.51,87.86,63756.0,83.2928,83.4541,83.0555,83.3877,63756.0
2022-12-09 09:40:00,87.87,88.04,87.77,87.89,79108.0,83.3972,83.5585,83.3023,83.4162,79108.0
2022-12-09 09:50:00,87.88,88.06,87.71,88.06,214075.0,83.4067,83.5775,83.2453,83.5775,214075.0
2022-12-09 10:00:00,87.88,88.13,87.68,87.86,90357.0,83.4067,83.644,83.2169,83.3877,90357.0
2022-12-09 10:10:00,87.92,87.94,87.73,87.78,24777.0,83.4446,83.4636,83.2643,83.3118,24777.0
2022-12-09 10:20:00,87.78,87.82,87.69,87.81,86622.0,83.3118,83.3497,83.2264,83.3402,86622.0
2022-12-09 10:30:00,87.8,87.96,87.76,87.95,25345.0,83.3308,83.4826,83.2928,83.4731,25345.0
2022-12-09 10:40:00,87.94,87.96,87.79,87.8,42202.0,83.4636,83.4826,83.3213,83.3308,42202.0
2022-12-09 10:50:00,87.78,88.05,87.78,88.04,96945.0,83.3118,83.568,83.3118,83.5585,96945.0
2022-12-09 11:00:00,88.05,88.11,87.97,87.97,23652.0,83.568,83.625,83.4921,83.4921,23652.0
2022-12-09 11:10:00,87.95,88.0,87.91,87.96,28759.0,83.4731,83.5206,83.4352,83.4826,28759.0
2022-12-09 11:20:00,87.96,88.06,87.95,88.05,33588.0,83.4826,83.5775,83.4731,83.568,33588.0
2022-12-09 11:30:00,88.05,88.15,87.99,88.03,65953.0,83.568,83.6629,83.5111,83.549,65953.0
2022-12-09 11:40:00,88.0,88.19,87.96,88.13,42500.0,83.5206,83.7009,83.4826,83.644,42500.0
2022-12-09 11:50:00,88.17,88.2,88.12,88.15,20287.0,83.6819,83.7104,83.6345,83.6629,20287.0
2022-12-09 12:00:00,88.13,88.15,88.06,88.09,13320.0,83.644,83.6629,83.5775,83.606,13320.0
2022-12-09 12:10:00,88.11,88.17,88.04,88.07,15983.0,83.625,83.6819,83.5585,83.587,15983.0
2022-12-09 12:20:00,88.04,88.05,87.97,87.98,53662.0,83.5585,83.568,83.4921,83.5016,53662.0
2022-12-09 12:30:00,87.98,88.09,87.98,88.06,17424.0,83.5016,83.606,83.5016,83.5775,17424.0
2022-12-09 12:40:00,88.09,88.09,87.95,87.97,165647.0,83.606,83.606,83.4731,83.4921,165647.0
2022-12-09 12:50:00,87.97,88.0,87.95,87.96,49110.0,83.4921,83.5206,83.4731,83.4826,49110.0
2022-12-09 13:00:00,87.97,87.97,87.82,87.83,16741.0,83.4921,83.4921,83.3497,83.3592,16741.0
2022-12-09 13:10:00,87.84,87.88,87.77,87.83,14302.0,83.3687,83.4067,83.3023,83.3592,14302.0
2022-12-09 13:20:00,87.84,87.85,87.73,87.83,21695.0,83.3687,83.3782,83.2643,83.3592,21695.0
2022-12-09 13:30:00,87.81,87.9,87.8,87.88,32324.0,83.3402,83.4257,83.3308,83.4067,32324.0
2022-12-09 13:40:00,87.9,87.9,87.83,87.86,29849.0,83.4257,83.4257,83.3592,83.3877,29849.0
2022-12-09 13:50:00,87.87,87.9,87.82,87.86,124255.0,83.3972,83.4257,83.3497,83.3877,124255.0
2022-12-09 14:00:00,87.86,87.87,87.68,87.74,35089.0,83.3877,83.3972,83.2169,83.2738,35089.0
2022-12-09 14:10:00,87.75,87.86,87.69,87.83,26692.0,83.2833,83.3877,83.2264,83.3592,26692.0
2022-12-09 14:20:00,87.84,87.88,87.78,87.86,40117.0,83.3687,83.4067,83.3118,83.3877,40117.0
2022-12-09 14:30:00,87.85,87.89,87.81,87.88,45545.0,83.3782,83.4162,83.3402,83.4067,45545.0
2022-12-09 14:40:00,87.87,87.88,87.79,87.84,178078.0,83.3972,83.4067,83.3213,83.3687,178078.0
2022-12-09 14:50:00,87.86,87.88,87.8,87.84,45219.0,83.3877,83.4067,83.3308,83.3687,45219.0
2022-12-09 15:00:00,87.84,87.91,87.8,87.82,26950.0,83.3687,83.4352,83.3308,83.3497,26950.0
2022-12-09 15:10:00,87.82,87.88,87.8,87.82,28124.0,83.3497,83.4067,83.3308,83.3497,28124.0
2022-12-09 15:20:00,87.82,87.83,87.73,87.75,25505.0,83.3497,83.3592,83.2643,83.2833,25505.0
2022-12-09 15:30:00,87.71,87.76,87.57,87.57,79214.0,83.2453,83.2928,83.1125,83.1125,79214.0
2022-12-09 15:40:00,87.56,87.57,87.47,87.47,41675.0,83.103,83.1125,83.0175,83.0175,41675.0
2022-12-09 15:50:00,87.46,87.46,87.31,87.34,64461.0,83.0081,83.0081,82.8657,82.8942,64461.0
2022-12-12 09:30:00,87.5,87.5,87.23,87.23,67553.0,83.046,83.046,82.7898,82.7898,67553.0
2022-12-12 09:40:00,87.26,87.4,87.22,87.39,118120.0,82.8182,82.9511,82.7803,82.9416,118120.0
2022-12-12 09:50:00,87.38,87.42,87.29,87.38,66496.0,82.9321,82.9701,82.8467,82.9321,66496.0
2022-12-12 10:00:00,87.38,87.44,87.35,87.38,48608.0,82.9321,82.9891,82.9037,82.9321,48608.0
2022-12-12 10:10:00,87.4,87.46,87.27,87.28,53773.0,82.9511,83.0081,82.8277,82.8372,53773.0
2022-12-12 10:20:00,87.28,87.41,87.27,87.36,162546.0,82.8372,82.9606,82.8277,82.9131,162546.0
2022-12-12 10:30:00,87.34,87.38,87.31,87.32,320286.0,82.8942,82.9321,82.8657,82.8752,320286.0
2022-12-12 10:40:00,87.32,87.4,87.29,87.3,77758.0,82.8752,82.9511,82.8467,82.8562,77758.0
2022-12-12 10:50:00,87.29,87.33,87.26,87.32,72414.0,82.8467,82.8847,82.8182,82.8752,72414.0
2022-12-12 11:00:00,87.33,87.51,87.29,87.51,85118.0,82.8847,83.0555,82.8467,83.0555,85118.0
2022-12-12 11:10:00,87.49,87.49,87.4,87.42,14613.0,83.0365,83.0365,82.9511,82.9701,14613.0
2022-12-12 11:20:00,87.43,87.53,87.43,87.48,38006.0,82.9796,83.0745,82.9796,83.027,38006.0
2022-12-12 11:30:00,87.48,87.48,87.4,87.44,54347.0,83.027,83.027,82.9511,82.9891,54347.0
2022-12-12 11:40:00,87.42,87.52,87.41,87.51,74509.0,82.9701,83.065,82.9606,83.0555,74509.0
2022-12-12 11:50:00,87.49,87.52,87.48,87.51,31567.0,83.0365,83.065,83.027,83.0555,31567.0
2022-12-12 12:00:00,87.51,87.59,87.49,87.52,32518.0,83.0555,83.1314,83.0365,83.065,32518.0
2022-12-12 12:10:00,87.52,87.56,87.48,87.56,24001.0,83.065,83.103,83.027,83.103,24001.0
2022-12-12 12:20:00,87.55,87.55,87.46,87.49,14757.0,83.0935,83.0935,83.0081,83.0365,14757.0
2022-12-12 12:30:00,87.49,87.54,87.46,87.53,60276.0,83.0365,83.084,83.0081,83.0745,60276.0
2022-12-12 12:40:00,87.54,87.57,87.5,87.52,43745.0,83.084,83.1125,83.046,83.065,43745.0
2022-12-12 12:50:00,87.53,87.59,87.51,87.57,36711.0,83.0745,83.1314,83.0555,83.1125,36711.0
2022-12-12 13:00:00,87.57,87.66,87.46,87.52,99280.0,83.1125,83.1979,83.0081,83.065,99280.0
2022-12-12 13:10:00,87.52,87.52,87.42,87.48,32385.0,83.065,83.065,82.9701,83.027,32385.0
2022-12-12 13:20:00,87.47,87.51,87.45,87.48,30962.0,83.0175,83.0555,82.9986,83.027,30962.0
2022-12-12 13:30:00,87.49,87.54,87.47,87.5,20631.0,83.0365,83.084,83.0175,83.046,20631.0
2022-12-12 13:40:00,87.51,87.6,87.5,87.59,51190.0,83.0555,83.1409,83.046,83.1314,51190.0
2022-12-12 13:50:00,87.59,87.61,87.52,87.55,80971.0,83.1314,83.1504,83.065,83.0935,80971.0
2022-12-12 14:00:00,87.57,87.58,87.48,87.5,66027.0,83.1125,83.1219,83.027,83.046,66027.0
2022-12-12 14:10:00,87.5,87.53,87.47,87.5,41120.0,83.046,83.0745,83.0175,83.046,41120.0
2022-12-12 14:20:00,87.51,87.57,87.47,87.55,17714.0,83.0555,83.1125,83.0175,83.0935,17714.0
2022-12-12 14:30:00,87.54,87.57,87.49,87.54,28691.0,83.084,83.1125,83.0365,83.084,28691.0
2022-12-12 14:40:00,87.57,87.63,87.57,87.59,394864.0,83.1125,83.1694,83.1125,83.1314,394864.0
2022-12-12 14:50:00,87.59,87.77,87.59,87.75,73007.0,83.1314,83.3023,83.1314,83.2833,73007.0
2022-12-12 15:00:00,87.76,87.88,87.75,87.87,75564.0,83.2928,83.4067,83.2833,83.3972,75564.0
2022-12-12 15:10:00,87.88,87.92,87.81,87.89,43088.0,83.4067,83.4446,83.3402,83.4162,43088.0
2022-12-12 15:20:00,87.89,88.03,87.88,87.99,77672.0,83.4162,83.549,83.4067,83.5111,77672.0
2022-12-12 15:30:00,88.0,88.1,87.99,88.08,63933.0,83.5206,83.6155,83.5111,83.5965,63933.0
2022-12-12 15:40:00,88.08,88.09,87.95,88.01,102464.0,83.5965,83.606,83.4731,83.5301,102464.0
2022-12-12 15:50:00,88.0,88.13,87.95,88.13,236387.0,83.5206,83.644,83.4731,83.644,236387.0
2022-12-13 09:30:00,89.92,89.92,89.33,89.45,228355.0,85.997,85.997,85.4327,85.5475,228355.0
2022-12-13 09:40:00,89.47,89.85,89.45,89.7,114325.0,85.5666,85.93,85.5475,85.7866,114325.0
2022-12-13 09:50:00,89.68,89.91,89.64,89.76,104152.0,85.7675,85.9874,85.7292,85.844,104152.0
2022-12-13 10:00:00,89.79,89.81,89.33,89.54,156183.0,85.8727,85.8918,85.4327,85.6336,156183.0
2022-12-13 10:10:00,89.53,89.59,89.3,89.4,99541.0,85.624,85.6814,85.404,85.4997,99541.0
2022-12-13 10:20:00,89.4,89.42,88.93,89.0,55724.0,85.4997,85.5188,85.0502,85.1171,55724.0
2022-12-13 10:30:00,89.03,89.17,88.67,88.67,46788.0,85.1458,85.2797,84.8015,84.8015,46788.0
2022-12-13 10:40:00,88.69,89.02,88.69,88.73,94707.0,84.8207,85.1363,84.8207,84.8589,94707.0
2022-12-13 10:50:00,88.73,88.87,88.68,88.76,47007.0,84.8589,84.9928,84.8111,84.8876,47007.0
2022-12-13 11:00:00,88.79,88.9,88.7,88.82,50501.0,84.9163,85.0215,84.8302,84.945,50501.0
2022-12-13 11:10:00,88.78,89.0,88.78,88.9,49623.0,84.9067,85.1171,84.9067,85.0215,49623.0
2022-12-13 11:20:00,88.92,88.92,88.71,88.84,154100.0,85.0406,85.0406,84.8398,84.9641,154100.0
2022-12-13 11:30:00,88.84,89.04,88.84,88.92,95575.0,84.9641,85.1554,84.9641,85.0406,95575.0
2022-12-13 11:40:00,88.91,88.92,88.41,88.48,109436.0,85.0311,85.0406,84.5529,84.6198,109436.0
2022-12-13 11:50:00,88.47,88.48,88.3,88.48,66771.0,84.6102,84.6198,84.4477,84.6198,66771.0
2022-12-13 12:00:00,88.48,88.6,88.44,88.48,51148.0,84.6198,84.7346,84.5816,84.6198,51148.0
2022-12-13 12:10:00,88.47,88.47,87.96,87.97,78961.0,84.6102,84.6102,84.1225,84.1321,78961.0
2022-12-13 12:20:00,87.99,88.17,87.96,88.04,51601.0,84.1512,84.3233,84.1225,84.199,51601.0
2022-12-13 12:30:00,88.0,88.11,87.87,88.1,72679.0,84.1608,84.266,84.0364,84.2564,72679.0
2022-12-13 12:40:00,88.1,88.12,87.81,87.83,104328.0,84.2564,84.2755,83.979,83.9982,104328.0
2022-12-13 12:50:00,87.85,88.0,87.8,87.98,56155.0,84.0173,84.1608,83.9695,84.1416,56155.0
2022-12-13 13:00:00,87.97,88.08,87.93,87.98,104864.0,84.1321,84.2373,84.0938,84.1416,104864.0
2022-12-13 13:10:00,87.99,88.29,87.99,88.26,91179.0,84.1512,84.4381,84.1512,84.4094,91179.0
2022-12-13 13:20:00,88.26,88.36,88.22,88.31,61068.0,84.4094,84.505,84.3712,84.4572,61068.0
2022-12-13 13:30:00,88.34,88.43,88.24,88.29,57382.0,84.4859,84.572,84.3903,84.4381,57382.0
2022-12-13 13:40:00,88.29,88.35,88.18,88.23,50175.0,84.4381,84.4955,84.3329,84.3807,50175.0
2022-12-13 13:50:00,88.21,88.28,88.07,88.25,171168.0,84.3616,84.4285,84.2277,84.3998,171168.0
2022-12-13 14:00:00,88.26,88.35,88.18,88.19,51449.0,84.4094,84.4955,84.3329,84.3425,51449.0
2022-12-13 14:10:00,88.17,88.28,88.15,88.17,69049.0,84.3233,84.4285,84.3042,84.3233,69049.0
2022-12-13 14:20:00,88.2,88.28,88.12,88.27,54158.0,84.352,84.4285,84.2755,84.419,54158.0
2022-12-13 14:30:00,88.27,88.38,88.2,88.36,115856.0,84.419,84.5242,84.352,84.505,115856.0
2022-12-13 14:40:00,88.37,88.57,88.34,88.48,100665.0,84.5146,84.7059,84.4859,84.6198,100665.0
2022-12-13 14:50:00,88.47,88.47,88.16,88.25,56907.0,84.6102,84.6102,84.3138,84.3998,56907.0
2022-12-13 15:00:00,88.24,88.24,87.93,88.05,60834.0,84.3903,84.3903,84.0938,84.2086,60834.0
2022-12-13 15:10:00,88.05,88.25,87.96,88.22,117471.0,84.2086,84.3998,84.1225,84.3712,117471.0
2022-12-13 15:20:00,88.2,88.31,88.15,88.29,92125.0,84.352,84.4572,84.3042,84.4381,92125.0
2022-12-13 15:30:00,88.3,88.47,88.21,88.25,157236.0,84.4477,84.6102,84.3616,84.3998,157236.0
2022-12-13 15:40:00,88.26,88.45,88.22,88.31,198513.0,84.4094,84.5911,84.3712,84.4572,198513.0
2022-12-13 15:50:00,88.32,88.5,88.23,88.25,492536.0,84.4668,84.6389,84.3807,84.3998,492536.0
2022-12-14 09:30:00,88.3,88.54,88.27,88.49,103674.0,84.4477,84.6772,84.419,84.6294,103674.0
2022-12-14 09:40:00,88.48,88.53,88.41,88.48,44374.0,84.6198,84.6676,84.5529,84.6198,44374.0
2022-12-14 09:50:00,88.5,88.63,88.49,88.57,56716.0,84.6389,84.7633,84.6294,84.7059,56716.0
2022-12-14 10:00:00,88.61,88.65,88.52,88.64,29194.0,84.7441,84.7824,84.6581,84.7728,29194.0
2022-12-14 10:10:00,88.63,88.7,88.63,88.68,104196.0,84.7633,84.8302,84.7633,84.8111,104196.0
2022-12-14 10:20:00,88.67,88.69,88.59,88.66,45944.0,84.8015,84.8207,84.725,84.792,45944.0
2022-12-14 10:30:00,88.64,88.65,88.56,88.57,99336.0,84.7728,84.7824,84.6963,84.7059,99336.0
2022-12-14 10:40:00,88.6,88.74,88.6,88.72,416458.0,84.7346,84.8685,84.7346,84.8493,416458.0
2022-12-14 10:50:00,88.73,88.74,88.67,88.68,52503.0,84.8589,84.8685,84.8015,84.8111,52503.0
2022-12-14 11:00:00,88.73,88.82,88.67,88.67,32217.0,84.8589,84.945,84.8015,84.8015,32217.0
2022-12-14 11:10:00,88.67,88.75,88.66,88.75,14955.0,84.8015,84.878,84.792,84.878,14955.0
2022-12-14 11:20:00,88.76,88.85,88.71,88.84,8029.0,84.8876,84.9737,84.8398,84.9641,8029.0
2022-12-14 11:30:00,88.84,88.85,88.78,88.83,10200.0,84.9641,84.9737,84.9067,84.9545,10200.0
2022-12-14 11:40:00,88.84,88.86,88.77,88.79,22500.0,84.9641,84.9832,84.8972,84.9163,22500.0
2022-12-14 11:50:00,88.76,88.79,88.69,88.71,13578.0,84.8876,84.9163,84.8207,84.8398,13578.0
2022-12-14 12:00:00,88.71,88.74,88.67,88.72,37850.0,84.8398,84.8685,84.8015,84.8493,37850.0
2022-12-14 12:10:00,88.72,88.72,88.65,88.7,54046.0,84.8493,84.8493,84.7824,84.8302,54046.0
2022-12-14 12:20:00,88.7,88.72,88.59,88.65,18329.0,84.8302,84.8493,84.725,84.7824,18329.0
2022-12-14 12:30:00,88.64,88.69,88.6,88.69,30531.0,84.7728,84.8207,84.7346,84.8207,30531.0
2022-12-14 12:40:00,88.69,88.7,88.64,88.66,42087.0,84.8207,84.8302,84.7728,84.792,42087.0
2022-12-14 12:50:00,88.66,88.66,88.6,88.6,57936.0,84.792,84.792,84.7346,84.7346,57936.0
2022-12-14 13:00:00,88.6,88.74,88.59,88.73,74430.0,84.7346,84.8685,84.725,84.8589,74430.0
2022-12-14 13:10:00,88.73,88.76,88.65,88.67,38096.0,84.8589,84.8876,84.7824,84.8015,38096.0
2022-12-14 13:20:00,88.68,88.75,88.68,88.73,62869.0,84.8111,84.878,84.8111,84.8589,62869.0
2022-12-14 13:30:00,88.73,88.95,88.73,88.95,63189.0,84.8589,85.0693,84.8589,85.0693,63189.0
2022-12-14 13:40:00,88.96,88.96,88.86,88.87,66243.0,85.0789,85.0789,84.9832,84.9928,66243.0
2022-12-14 13:50:00,88.87,89.0,88.83,89.0,48612.0,84.9928,85.1171,84.9545,85.1171,48612.0
2022-12-14 14:00:00,88.87,88.87,87.72,87.8,134625.0,84.9928,84.9928,83.893,83.9695,134625.0
2022-12-14 14:10:00,87.83,88.16,87.73,88.05,136307.0,83.9982,84.3138,83.9025,84.2086,136307.0
2022-12-14 14:20:00,88.1,88.14,87.93,88.02,53536.0,84.2564,84.2946,84.0938,84.1799,53536.0
2022-12-14 14:30:00,88.01,88.08,87.25,87.54,137509.0,84.1703,84.2373,83.4435,83.7208,137509.0
2022-12-14 14:40:00,87.57,88.09,87.38,87.8,152118.0,83.7495,84.2468,83.5678,83.9695,152118.0
2022-12-14 14:50:00,87.76,87.93,87.53,87.84,112922.0,83.9312,84.0938,83.7113,84.0077,112922.0
2022-12-14 15:00:00,87.83,88.26,87.75,88.18,97687.0,83.9982,84.4094,83.9217,84.3329,97687.0
2022-12-14 15:10:00,88.19,88.75,88.16,88.35,163802.0,84.3425,84.878,84.3138,84.4955,163802.0
2022-12-14 15:20:00,88.41,88.41,87.84,87.84,85214.0,84.5529,84.5529,84.0077,84.0077,85214.0
2022-12-14 15:30:00,87.77,87.88,87.63,87.83,98919.0,83.9408,84.046,83.8069,83.9982,98919.0
2022-12-14 15:40:00,87.81,88.04,87.8,87.98,219145.0,83.979,84.199,83.9695,84.1416,219145.0
2022-12-14 15:50:00,87.96,88.21,87.92,87.92,997121.0,84.1225,84.3616,84.0842,84.0842,997121.0
2022-12-15 09:30:00,86.87,87.03,86.58,86.72,86754.0,83.0801,83.2331,82.8027,82.9366,86754.0
2022-12-15 09:40:00,86.61,86.75,86.46,86.49,61434.0,82.8314,82.9653,82.6879,82.7166,61434.0
2022-12-15 09:50:00,86.49,86.6,86.18,86.22,73032.0,82.7166,82.8218,82.4202,82.4584,73032.0
2022-12-15 10:00:00,86.24,86.24,86.0,86.06,77889.0,82.4775,82.4775,82.248,82.3054,77889.0
2022-12-15 10:10:00,86.07,86.23,86.01,86.21,58769.0,82.315,82.468,82.2576,82.4488,58769.0
2022-12-15 10:20:00,86.19,86.2,86.05,86.1,42797.0,82.4297,82.4393,82.2958,82.3436,42797.0
2022-12-15 10:30:00,86.09,86.23,85.95,86.23,58889.0,82.3341,82.468,82.2002,82.468,58889.0
2022-12-15 10:40:00,86.23,86.23,86.06,86.06,77385.0,82.468,82.468,82.3054,82.3054,77385.0
2022-12-15 10:50:00,86.04,86.09,85.95,86.03,45794.0,82.2863,82.3341,82.2002,82.2767,45794.0
2022-12-15 11:00:00,86.03,86.09,85.9,85.93,74862.0,82.2767,82.3341,82.1524,82.1811,74862.0
2022-12-15 11:10:00,85.93,85.95,85.71,85.87,106090.0,82.1811,82.2002,81.9707,82.1237,106090.0
2022-12-15 11:20:00,85.86,85.89,85.75,85.79,80144.0,82.1141,82.1428,82.0089,82.0472,80144.0
2022-12-15 11:30:00,85.81,85.87,85.7,85.81,93322.0,82.0663,82.1237,81.9611,82.0663,93322.0
2022-12-15 11:40:00,85.81,85.82,85.65,85.66,37197.0,82.0663,82.0759,81.9133,81.9228,37197.0
2022-12-15 11:50:00,85.64,85.76,85.62,85.72,43479.0,81.9037,82.0185,81.8846,81.9802,43479.0
2022-12-15 12:00:00,85.72,85.83,85.71,85.73,25919.0,81.9802,82.0854,81.9707,81.9898,25919.0
2022-12-15 12:10:00,85.74,85.82,85.66,85.79,37046.0,81.9994,82.0759,81.9228,82.0472,37046.0
2022-12-15 12:20:00,85.78,85.78,85.68,85.77,33421.0,82.0376,82.0376,81.942,82.028,33421.0
2022-12-15 12:30:00,85.78,85.89,85.73,85.77,107687.0,82.0376,82.1428,81.9898,82.028,107687.0
2022-12-15 12:40:00,85.77,85.78,85.64,85.67,39586.0,82.028,82.0376,81.9037,81.9324,39586.0
2022-12-15 12:50:00,85.69,85.71,85.54,85.58,48358.0,81.9515,81.9707,81.8081,81.8463,48358.0
2022-12-15 13:00:00,85.57,85.58,85.41,85.45,20309.0,81.8368,81.8463,81.6838,81.722,20309.0
2022-12-15 13:10:00,85.45,85.53,85.45,85.48,17142.0,81.722,81.7985,81.722,81.7507,17142.0
2022-12-15 13:20:00,85.47,85.53,85.46,85.52,34842.0,81.7411,81.7985,81.7316,81.789,34842.0
2022-12-15 13:30:00,85.49,85.6,85.46,85.57,33892.0,81.7603,81.8655,81.7316,81.8368,33892.0
2022-12-15 13:40:00,85.59,85.6,85.49,85.52,26021.0,81.8559,81.8655,81.7603,81.789,26021.0
2022-12-15 13:50:00,85.52,85.58,85.46,85.58,32577.0,81.789,81.8463,81.7316,81.8463,32577.0
2022-12-15 14:00:00,85.58,85.64,85.52,85.52,58195.0,81.8463,81.9037,81.789,81.789,58195.0
2022-12-15 14:10:00,85.51,85.59,85.5,85.57,75900.0,81.7794,81.8559,81.7698,81.8368,75900.0
2022-12-15 14:20:00,85.57,85.6,85.52,85.56,154690.0,81.8368,81.8655,81.789,81.8272,154690.0
2022-12-15 14:30:00,85.56,85.8,85.56,85.76,109371.0,81.8272,82.0567,81.8272,82.0185,109371.0
2022-12-15 14:40:00,85.76,85.84,85.71,85.75,26736.0,82.0185,82.095,81.9707,82.0089,26736.0
2022-12-15 14:50:00,85.75,85.88,85.67,85.88,119826.0,82.0089,82.1332,81.9324,82.1332,119826.0
2022-12-15 15:00:00,85.88,85.98,85.88,85.98,54256.0,82.1332,82.2289,82.1332,82.2289,54256.0
2022-12-15 15:10:00,85.98,85.98,85.75,85.76,100726.0,82.2289,82.2289,82.0089,82.0185,100726.0
2022-12-15 15:20:00,85.73,85.94,85.72,85.92,118111.0,81.9898,82.1906,81.9802,82.1715,118111.0
2022-12-15 15:30:00,85.93,85.96,85.75,85.79,128022.0,82.1811,82.2098,82.0089,82.0472,128022.0
2022-12-15 15:40:00,85.8,85.82,85.64,85.65,143830.0,82.0567,82.0759,81.9037,81.9133,143830.0
2022-12-15 15:50:00,85.66,85.76,85.65,85.76,173963.0,81.9228,82.0185,81.9133,82.0185,173963.0
2022-12-16 09:30:00,85.15,85.39,85.15,85.19,59828.0,81.4351,81.6646,81.4351,81.4733,59828.0
2022-12-16 09:40:00,85.17,85.51,85.12,85.51,121225.0,81.4542,81.7794,81.4064,81.7794,121225.0
2022-12-16 09:50:00,85.52,85.52,85.41,85.48,31961.0,81.789,81.789,81.6838,81.7507,31961.0
2022-12-16 10:00:00,85.41,85.41,84.96,84.96,90233.0,81.6838,81.6838,81.2534,81.2534,90233.0
2022-12-16 10:10:00,84.97,85.0,84.82,84.92,65110.0,81.2629,81.2916,81.1195,81.2151,65110.0
2022-12-16 10:20:00,84.92,84.94,84.76,84.76,38192.0,81.2151,81.2343,81.0621,81.0621,38192.0
2022-12-16 10:30:00,84.76,84.85,84.61,84.77,55363.0,81.0621,81.1482,80.9187,81.0717,55363.0
2022-12-16 10:40:00,84.72,84.88,84.71,84.81,97640.0,81.0239,81.1769,81.0143,81.1099,97640.0
2022-12-16 10:50:00,84.8,84.88,84.77,84.88,83382.0,81.1004,81.1769,81.0717,81.1769,83382.0
2022-12-16 11:00:00,84.88,84.91,84.79,84.8,79153.0,81.1769,81.2056,81.0908,81.1004,79153.0
2022-12-16 11:10:00,84.79,84.99,84.7,84.91,35282.0,81.0908,81.2821,81.0047,81.2056,35282.0
2022-12-16 11:20:00,84.92,84.93,84.76,84.78,63724.0,81.2151,81.2247,81.0621,81.0812,63724.0
2022-12-16 11:30:00,84.79,84.9,84.79,84.84,55992.0,81.0908,81.196,81.0908,81.1386,55992.0
2022-12-16 11:40:00,84.84,84.87,84.64,84.64,46517.0,81.1386,81.1673,80.9473,80.9473,46517.0
2022-12-16 11:50:00,84.64,84.72,84.59,84.59,17502.0,80.9473,81.0239,80.8995,80.8995,17502.0
2022-12-16 12:00:00,84.64,84.7,84.63,84.63,33419.0,80.9473,81.0047,80.9378,80.9378,33419.0
2022-12-16 12:10:00,84.63,84.74,84.59,84.74,31184.0,80.9378,81.043,80.8995,81.043,31184.0
2022-12-16 12:20:00,84.75,84.75,84.63,84.73,77694.0,81.0525,81.0525,80.9378,81.0334,77694.0
2022-12-16 12:30:00,84.73,84.86,84.69,84.8,65911.0,81.0334,81.1577,80.9952,81.1004,65911.0
2022-12-16 12:40:00,84.79,84.79,84.63,84.68,22442.0,81.0908,81.0908,80.9378,80.9856,22442.0
2022-12-16 12:50:00,84.67,84.68,84.54,84.55,28396.0,80.976,80.9856,80.8517,80.8613,28396.0
2022-12-16 13:00:00,84.56,84.64,84.55,84.62,29992.0,80.8708,80.9473,80.8613,80.9282,29992.0
2022-12-16 13:10:00,84.62,84.67,84.59,84.61,13199.0,80.9282,80.976,80.8995,80.9187,13199.0
2022-12-16 13:20:00,84.61,84.63,84.58,84.58,16282.0,80.9187,80.9378,80.89,80.89,16282.0
2022-12-16 13:30:00,84.58,84.71,84.56,84.65,23345.0,80.89,81.0143,80.8708,80.9569,23345.0
2022-12-16 13:40:00,84.64,84.75,84.62,84.74,87049.0,80.9473,81.0525,80.9282,81.043,87049.0
2022-12-16 13:50:00,84.73,84.73,84.63,84.7,17462.0,81.0334,81.0334,80.9378,81.0047,17462.0
2022-12-16 14:00:00,84.67,84.73,84.65,84.72,32097.0,80.976,81.0334,80.9569,81.0239,32097.0
2022-12-16 14:10:00,84.73,84.85,84.72,84.76,34037.0,81.0334,81.1482,81.0239,81.0621,34037.0
2022-12-16 14:20:00,84.78,84.78,84.66,84.67,35288.0,81.0812,81.0812,80.9665,80.976,35288.0
2022-12-16 14:30:00,84.67,84.68,84.57,84.63,29442.0,80.976,80.9856,80.8804,80.9378,29442.0
2022-12-16 14:40:00,84.62,84.68,84.6,84.68,144841.0,80.9282,80.9856,80.9091,80.9856,144841.0
2022-12-16 14:50:00,84.68,84.93,84.68,84.88,109621.0,80.9856,81.2247,80.9856,81.1769,109621.0
2022-12-16 15:00:00,84.88,84.93,84.76,84.81,45030.0,81.1769,81.2247,81.0621,81.1099,45030.0
2022-12-16 15:10:00,84.78,85.09,84.78,85.0,46217.0,81.0812,81.3777,81.0812,81.2916,46217.0
2022-12-16 15:20:00,84.99,85.09,84.97,85.07,37071.0,81.2821,81.3777,81.2629,81.3586,37071.0
2022-12-16 15:30:00,85.08,85.21,85.07,85.15,63700.0,81.3681,81.4925,81.3586,81.4351,63700.0
2022-12-16 15:40:00,85.13,85.23,85.06,85.09,1070265.0,81.416,81.5116,81.349,81.3777,1070265.0
2022-12-16 15:50:00,85.08,85.12,84.91,84.93,348733.0,81.3681,81.4064,81.2056,81.2247,348733.0
2022-12-19 09:30:00,85.11,85.14,84.94,85.08,116622.0,81.3968,81.4255,81.2343,81.3681,116622.0
2022-12-19 09:40:00,85.07,85.09,84.79,84.83,150900.0,81.3586,81.3777,81.0908,81.1291,150900.0
2022-12-19 09:50:00,84.86,84.86,84.76,84.84,38611.0,81.1577,81.1577,81.0621,81.1386,38611.0
2022-12-19 10:00:00,84.84,84.87,84.74,84.8,29766.0,81.1386,81.1673,81.043,81.1004,29766.0
2022-12-19 10:10:00,84.81,84.96,84.8,84.95,34438.0,81.1099,81.2534,81.1004,81.2438,34438.0
2022-12-19 10:20:00,84.95,85.12,84.95,85.09,62148.0,81.2438,81.4064,81.2438,81.3777,62148.0
2022-12-19 10:30:00,85.06,85.07,84.86,84.86,66969.0,81.349,81.3586,81.1577,81.1577,66969.0
2022-12-19 10:40:00,84.87,84.9,84.82,84.85,113217.0,81.1673,81.196,81.1195,81.1482,113217.0
2022-12-19 10:50:00,84.84,84.84,84.67,84.68,588389.0,81.1386,81.1386,80.976,80.9856,588389.0
2022-12-19 11:00:00,84.68,84.69,84.59,84.66,126937.0,80.9856,80.9952,80.8995,80.9665,126937.0
2022-12-19 11:10:00,84.66,84.72,84.63,84.72,187255.0,80.9665,81.0239,80.9378,81.0239,187255.0
2022-12-19 11:20:00,84.75,84.76,84.65,84.72,60096.0,81.0525,81.0621,80.9569,81.0239,60096.0
2022-12-19 11:30:00,84.72,84.73,84.56,84.59,249533.0,81.0239,81.0334,80.8708,80.8995,249533.0
2022-12-19 11:40:00,84.58,84.67,84.5,84.64,24886.0,80.89,80.976,80.8135,80.9473,24886.0
2022-12-19 11:50:00,84.65,84.67,84.61,84.61,67152.0,80.9569,80.976,80.9187,80.9187,67152.0
2022-12-19 12:00:00,84.6,84.72,84.6,84.7,59251.0,80.9091,81.0239,80.9091,81.0047,59251.0
2022-12-19 12:10:00,84.69,84.74,84.65,84.71,101295.0,80.9952,81.043,80.9569,81.0143,101295.0
2022-12-19 12:20:00,84.71,84.71,84.61,84.62,9531.0,81.0143,81.0143,80.9187,80.9282,9531.0
2022-12-19 12:30:00,84.62,84.67,84.57,84.64,38651.0,80.9282,80.976,80.8804,80.9473,38651.0
2022-12-19 12:40:00,84.64,84.71,84.6,84.71,21678.0,80.9473,81.0143,80.9091,81.0143,21678.0
2022-12-19 12:50:00,84.71,84.75,84.66,84.69,29538.0,81.0143,81.0525,80.9665,80.9952,29538.0
2022-12-19 13:00:00,84.7,84.71,84.61,84.63,93427.0,81.0047,81.0143,80.9187,80.9378,93427.0
2022-12-19 13:10:00,84.62,84.7,84.62,84.67,108102.0,80.9282,81.0047,80.9282,80.976,108102.0
2022-12-19 13:20:00,84.66,84.74,84.61,84.62,88172.0,80.9665,81.043,80.9187,80.9282,88172.0
2022-12-19 13:30:00,84.63,84.64,84.53,84.58,56712.0,80.9378,80.9473,80.8421,80.89,56712.0
2022-12-19 13:40:00,84.58,84.6,84.44,84.48,70913.0,80.89,80.9091,80.7561,80.7943,70913.0
2022-12-19 13:50:00,84.48,84.51,84.39,84.41,140880.0,80.7943,80.823,80.7083,80.7274,140880.0
2022-12-19 14:00:00,84.41,84.42,84.25,84.35,53081.0,80.7274,80.7369,80.5744,80.67,53081.0
2022-12-19 14:10:00,84.35,84.36,84.26,84.26,637375.0,80.67,80.6796,80.5839,80.5839,637375.0
2022-12-19 14:20:00,84.25,84.33,84.19,84.2,120955.0,80.5744,80.6509,80.517,80.5265,120955.0
2022-12-19 14:30:00,84.18,84.27,84.17,84.25,75944.0,80.5074,80.5935,80.4978,80.5744,75944.0
2022-12-19 14:40:00,84.23,84.33,84.15,84.2,50783.0,80.5552,80.6509,80.4787,80.5265,50783.0
2022-12-19 14:50:00,84.2,84.21,84.1,84.18,56634.0,80.5265,80.5361,80.4309,80.5074,56634.0
2022-12-19 15:00:00,84.17,84.18,84.1,84.17,178807.0,80.4978,80.5074,80.4309,80.4978,178807.0
2022-12-19 15:10:00,84.18,84.22,84.14,84.2,88246.0,80.5074,80.5457,80.4692,80.5265,88246.0
2022-12-19 15:20:00,84.21,84.24,84.16,84.2,83417.0,80.5361,80.5648,80.4883,80.5265,83417.0
2022-12-19 15:30:00,84.2,84.3,84.19,84.2,70488.0,80.5265,80.6222,80.517,80.5265,70488.0
2022-12-19 15:40:00,84.21,84.33,84.16,84.29,114339.0,80.5361,80.6509,80.4883,80.6126,114339.0
2022-12-19 15:50:00,84.29,84.47,84.29,84.4,183022.0,80.6126,80.7848,80.6126,80.7178,183022.0
2022-12-20 09:30:00,84.4,84.48,84.23,84.45,134865.0,80.7178,80.7943,80.5552,80.7656,134865.0
2022-12-20 09:40:00,84.46,84.46,84.1,84.19,99616.0,80.7752,80.7752,80.4309,80.517,99616.0
2022-12-20 09:50:00,84.19,84.57,84.11,84.53,75816.0,80.517,80.8804,80.4405,80.8421,75816.0
2022-12-20 10:00:00,84.54,84.74,84.53,84.64,72194.0,80.8517,81.043,80.8421,80.9473,72194.0
2022-12-20 10:10:00,84.64,84.76,84.58,84.68,144935.0,80.9473,81.0621,80.89,80.9856,144935.0
2022-12-20 10:20:00,84.68,84.85,84.68,84.82,181741.0,80.9856,81.1482,80.9856,81.1195,181741.0
2022-12-20 10:30:00,84.83,84.96,84.83,84.89,89863.0,81.1291,81.2534,81.1291,81.1864,89863.0
2022-12-20 10:40:00,84.9,84.91,84.78,84.88,191331.0,81.196,81.2056,81.0812,81.1769,191331.0
2022-12-20 10:50:00,84.87,84.93,84.77,84.78,172300.0,81.1673,81.2247,81.0717,81.0812,172300.0
2022-12-20 11:00:00,84.77,84.8,84.7,84.7,518658.0,81.0717,81.1004,81.0047,81.0047,518658.0
2022-12-20 11:10:00,84.71,84.73,84.41,84.48,460187.0,81.0143,81.0334,80.7274,80.7943,460187.0
2022-12-20 11:20:00,84.49,84.51,84.32,84.36,459246.0,80.8039,80.823,80.6413,80.6796,459246.0
2022-12-20 11:30:00,84.37,84.49,84.37,84.47,75925.0,80.6891,80.8039,80.6891,80.7848,75925.0
2022-12-20 11:40:00,84.47,84.58,84.41,84.57,231054.0,80.7848,80.89,80.7274,80.8804,231054.0
2022-12-20 11:50:00,84.58,84.67,84.51,84.65,87743.0,80.89,80.976,80.823,80.9569,87743.0
2022-12-20 12:00:00,84.66,84.77,84.64,84.74,75638.0,80.9665,81.0717,80.9473,81.043,75638.0
2022-12-20 12:10:00,84.74,84.79,84.64,84.65,70897.0,81.043,81.0908,80.9473,80.9569,70897.0
2022-12-20 12:20:00,84.64,84.76,84.64,84.64,45964.0,80.9473,81.0621,80.9473,80.9473,45964.0
2022-12-20 12:30:00,84.64,84.65,84.52,84.57,85744.0,80.9473,80.9569,80.8326,80.8804,85744.0
2022-12-20 12:40:00,84.58,84.68,84.58,84.65,145537.0,80.89,80.9856,80.89,80.9569,145537.0
2022-12-20 12:50:00,84.65,84.73,84.63,84.73,131305.0,80.9569,81.0334,80.9378,81.0334,131305.0
2022-12-20 13:00:00,84.72,84.78,84.68,84.69,199908.0,81.0239,81.0812,80.9856,80.9952,199908.0
2022-12-20 13:10:00,84.69,84.74,84.61,84.67,293621.0,80.9952,81.043,80.9187,80.976,293621.0
2022-12-20 13:20:00,84.66,84.81,84.62,84.77,77341.0,80.9665,81.1099,80.9282,81.0717,77341.0
2022-12-20 13:30:00,84.77,84.92,84.77,84.89,65827.0,81.0717,81.2151,81.0717,81.1864,65827.0
2022-12-20 13:40:00,84.89,84.91,84.76,84.79,77645.0,81.1864,81.2056,81.0621,81.0908,77645.0
2022-12-20 13:50:00,84.79,84.8,84.71,84.73,74337.0,81.0908,81.1004,81.0143,81.0334,74337.0
2022-12-20 14:00:00,84.74,84.83,84.69,84.8,140991.0,81.043,81.1291,80.9952,81.1004,140991.0
2022-12-20 14:10:00,84.79,84.87,84.78,84.79,53197.0,81.0908,81.1673,81.0812,81.0908,53197.0
2022-12-20 14:20:00,84.79,84.79,84.71,84.74,100710.0,81.0908,81.0908,81.0143,81.043,100710.0
2022-12-20 14:30:00,84.75,84.76,84.67,84.69,54299.0,81.0525,81.0621,80.976,80.9952,54299.0
2022-12-20 14:40:00,84.7,84.71,84.61,84.65,77023.0,81.0047,81.0143,80.9187,80.9569,77023.0
2022-12-20 14:50:00,84.66,84.7,84.61,84.65,98514.0,80.9665,81.0047,80.9187,80.9569,98514.0
2022-12-20 15:00:00,84.65,84.65,84.53,84.56,102391.0,80.9569,80.9569,80.8421,80.8708,102391.0
2022-12-20 15:10:00,84.57,84.66,84.56,84.6,106022.0,80.8804,80.9665,80.8708,80.9091,106022.0
2022-12-20 15:20:00,84.6,84.72,84.57,84.7,256603.0,80.9091,81.0239,80.8804,81.0047,256603.0
2022-12-20 15:30:00,84.7,84.79,84.67,84.79,134281.0,81.0047,81.0908,80.976,81.0908,134281.0
2022-12-20 15:40:00,84.79,84.79,84.71,84.75,222327.0,81.0908,81.0908,81.0143,81.0525,222327.0
2022-12-20 15:50:00,84.75,84.77,84.58,84.6,367225.0,81.0525,81.0717,80.89,80.9091,367225.0
2022-12-21 09:30:00,85.14,85.14,84.98,85.12,79674.0,81.4255,81.4255,81.2725,81.4064,79674.0
2022-12-21 09:40:00,85.11,85.24,85.02,85.22,60133.0,81.3968,81.5212,81.3108,81.502,60133.0
2022-12-21 09:50:00,85.2,85.24,85.06,85.08,34231.0,81.4829,81.5212,81.349,81.3681,34231.0
2022-12-21 10:00:00,85.09,85.37,85.05,85.37,89433.0,81.3777,81.6455,81.3395,81.6455,89433.0
2022-12-21 10:10:00,85.37,85.4,85.31,85.38,32165.0,81.6455,81.6742,81.5881,81.6551,32165.0
2022-12-21 10:20:00,85.41,85.51,85.36,85.48,35216.0,81.6838,81.7794,81.6359,81.7507,35216.0
2022-12-21 10:30:00,85.5,85.75,85.47,85.73,68626.0,81.7698,82.0089,81.7411,81.9898,68626.0
2022-12-21 10:40:00,85.75,85.78,85.65,85.71,36617.0,82.0089,82.0376,81.9133,81.9707,36617.0
2022-12-21 10:50:00,85.7,85.77,85.64,85.76,71124.0,81.9611,82.028,81.9037,82.0185,71124.0
2022-12-21 11:00:00,85.76,85.83,85.75,85.8,47896.0,82.0185,82.0854,82.0089,82.0567,47896.0
2022-12-21 11:10:00,85.81,85.86,85.7,85.71,72509.0,82.0663,82.1141,81.9611,81.9707,72509.0
2022-12-21 11:20:00,85.71,85.75,85.64,85.72,191421.0,81.9707,82.0089,81.9037,81.9802,191421.0
2022-12-21 11:30:00,85.71,85.79,85.69,85.7,180001.0,81.9707,82.0472,81.9515,81.9611,180001.0
2022-12-21 11:40:00,85.7,85.72,85.56,85.58,95734.0,81.9611,81.9802,81.8272,81.8463,95734.0
2022-12-21 11:50:00,85.58,85.66,85.55,85.61,62484.0,81.8463,81.9228,81.8176,81.875,62484.0
2022-12-21 12:00:00,85.61,85.64,85.55,85.55,55259.0,81.875,81.9037,81.8176,81.8176,55259.0
2022-12-21 12:10:00,85.55,85.59,85.51,85.55,24161.0,81.8176,81.8559,81.7794,81.8176,24161.0
2022-12-21 12:20:00,85.55,85.63,85.53,85.56,92907.0,81.8176,81.8942,81.7985,81.8272,92907.0
2022-12-21 12:30:00,85.55,85.65,85.55,85.64,42762.0,81.8176,81.9133,81.8176,81.9037,42762.0
2022-12-21 12:40:00,85.64,85.66,85.6,85.65,49601.0,81.9037,81.9228,81.8655,81.9133,49601.0
2022-12-21 12:50:00,85.65,85.71,85.62,85.7,93188.0,81.9133,81.9707,81.8846,81.9611,93188.0
2022-12-21 13:00:00,85.71,85.78,85.67,85.76,66891.0,81.9707,82.0376,81.9324,82.0185,66891.0
2022-12-21 13:10:00,85.77,85.78,85.67,85.67,69771.0,82.028,82.0376,81.9324,81.9324,69771.0
2022-12-21 13:20:00,85.68,85.69,85.56,85.59,77993.0,81.942,81.9515,81.8272,81.8559,77993.0
2022-12-21 13:30:00,85.59,85.67,85.58,85.64,47388.0,81.8559,81.9324,81.8463,81.9037,47388.0
2022-12-21 13:40:00,85.64,85.73,85.61,85.72,46652.0,81.9037,81.9898,81.875,81.9802,46652.0
2022-12-21 13:50:00,85.71,85.76,85.7,85.73,68343.0,81.9707,82.0185,81.9611,81.9898,68343.0
2022-12-21 14:00:00,85.73,85.92,85.73,85.89,110319.0,81.9898,82.1715,81.9898,82.1428,110319.0
2022-12-21 14:10:00,85.89,85.94,85.86,85.86,55157.0,82.1428,82.1906,82.1141,82.1141,55157.0
2022-12-21 14:20:00,85.87,85.88,85.76,85.77,189737.0,82.1237,82.1332,82.0185,82.028,189737.0
2022-12-21 14:30:00,85.77,85.85,85.73,85.77,131684.0,82.028,82.1046,81.9898,82.028,131684.0
2022-12-21 14:40:00,85.78,85.8,85.72,85.75,64951.0,82.0376,82.0567,81.9802,82.0089,64951.0
2022-12-21 14:50:00,85.75,85.75,85.64,85.72,100922.0,82.0089,82.0089,81.9037,81.9802,100922.0
2022-12-21 15:00:00,85.71,85.78,85.63,85.65,56227.0,81.9707,82.0376,81.8942,81.9133,56227.0
2022-12-21 15:10:00,85.65,85.74,85.61,85.68,88148.0,81.9133,81.9994,81.875,81.942,88148.0
2022-12-21 15:20:00,85.69,85.71,85.62,85.62,56658.0,81.9515,81.9707,81.8846,81.8846,56658.0
2022-12-21 15:30:00,85.63,85.72,85.62,85.71,78656.0,81.8942,81.9802,81.8846,81.9707,78656.0
2022-12-21 15:40:00,85.7,85.73,85.63,85.72,131600.0,81.9611,81.9898,81.8942,81.9802,131600.0
2022-12-21 15:50:00,85.71,85.71,85.56,85.71,187597.0,81.9707,81.9707,81.8272,81.9707,187597.0
2022-12-22 09:30:00,85.15,85.19,84.78,84.79,132851.0,81.4351,81.4733,81.0812,81.0908,132851.0
2022-12-22 09:40:00,84.77,84.83,84.7,84.77,143221.0,81.0717,81.1291,81.0047,81.0717,143221.0
2022-12-22 09:50:00,84.75,84.86,84.74,84.86,80061.0,81.0525,81.1577,81.043,81.1577,80061.0
2022-12-22 10:00:00,84.85,84.85,84.52,84.58,159058.0,81.1482,81.1482,80.8326,80.89,159058.0
2022-12-22 10:10:00,84.57,84.62,84.45,84.61,191153.0,80.8804,80.9282,80.7656,80.9187,191153.0
2022-12-22 10:20:00,84.6,84.6,84.48,84.49,268184.0,80.9091,80.9091,80.7943,80.8039,268184.0
2022-12-22 10:30:00,84.47,84.49,84.37,84.4,72108.0,80.7848,80.8039,80.6891,80.7178,72108.0
2022-12-22 10:40:00,84.42,84.52,84.37,84.48,60984.0,80.7369,80.8326,80.6891,80.7943,60984.0
2022-12-22 10:50:00,84.49,84.53,84.4,84.42,199044.0,80.8039,80.8421,80.7178,80.7369,199044.0
2022-12-22 11:00:00,84.42,84.5,84.36,84.41,101615.0,80.7369,80.8135,80.6796,80.7274,101615.0
2022-12-22 11:10:00,84.41,84.46,84.34,84.39,58425.0,80.7274,80.7752,80.6604,80.7083,58425.0
2022-12-22 11:20:00,84.39,84.45,84.36,84.4,52128.0,80.7083,80.7656,80.6796,80.7178,52128.0
2022-12-22 11:30:00,84.4,84.43,84.29,84.29,39760.0,80.7178,80.7465,80.6126,80.6126,39760.0
2022-12-22 11:40:00,84.28,84.3,84.22,84.26,266186.0,80.6031,80.6222,80.5457,80.5839,266186.0
2022-12-22 11:50:00,84.26,84.31,84.23,84.31,177392.0,80.5839,80.6317,80.5552,80.6317,177392.0
2022-12-22 12:00:00,84.3,84.31,84.23,84.26,207159.0,80.6222,80.6317,80.5552,80.5839,207159.0
2022-12-22 12:10:00,84.26,84.28,84.18,84.2,40538.0,80.5839,80.6031,80.5074,80.5265,40538.0
2022-12-22 12:20:00,84.2,84.21,83.91,83.95,64554.0,80.5265,80.5361,80.2492,80.2874,64554.0
2022-12-22 12:30:00,83.94,83.98,83.87,83.9,30540.0,80.2779,80.3161,80.2109,80.2396,30540.0
2022-12-22 12:40:00,83.91,83.93,83.83,83.93,60887.0,80.2492,80.2683,80.1727,80.2683,60887.0
2022-12-22 12:50:00,83.93,83.94,83.89,83.92,52735.0,80.2683,80.2779,80.2301,80.2588,52735.0
2022-12-22 13:00:00,83.91,83.91,83.68,83.72,39954.0,80.2492,80.2492,80.0292,80.0675,39954.0
2022-12-22 13:10:00,83.73,83.83,83.73,83.78,28255.0,80.077,80.1727,80.077,80.1249,28255.0
2022-12-22 13:20:00,83.78,83.78,83.7,83.73,203980.0,80.1249,80.1249,80.0484,80.077,203980.0
2022-12-22 13:30:00,83.72,83.73,83.59,83.73,590773.0,80.0675,80.077,79.9432,80.077,590773.0
2022-12-22 13:40:00,83.74,83.8,83.72,83.75,51190.0,80.0866,80.144,80.0675,80.0962,51190.0
2022-12-22 13:50:00,83.75,83.77,83.69,83.73,136020.0,80.0962,80.1153,80.0388,80.077,136020.0
2022-12-22 14:00:00,83.74,83.84,83.73,83.77,53873.0,80.0866,80.1822,80.077,80.1153,53873.0
2022-12-22 14:10:00,83.77,83.97,83.77,83.87,48117.0,80.1153,80.3066,80.1153,80.2109,48117.0
2022-12-22 14:20:00,83.88,84.03,83.78,84.02,65970.0,80.2205,80.364,80.1249,80.3544,65970.0
2022-12-22 14:30:00,84.01,84.09,83.95,83.99,188381.0,80.3448,80.4213,80.2874,80.3257,188381.0
2022-12-22 14:40:00,84.0,84.11,83.95,84.11,34338.0,80.3353,80.4405,80.2874,80.4405,34338.0
2022-12-22 14:50:00,84.11,84.3,84.07,84.29,126749.0,80.4405,80.6222,80.4022,80.6126,126749.0
2022-12-22 15:00:00,84.3,84.41,84.23,84.39,48525.0,80.6222,80.7274,80.5552,80.7083,48525.0
2022-12-22 15:10:00,84.4,84.46,84.28,84.45,140196.0,80.7178,80.7752,80.6031,80.7656,140196.0
2022-12-22 15:20:00,84.47,84.62,84.45,84.6,121901.0,80.7848,80.9282,80.7656,80.9091,121901.0
2022-12-22 15:30:00,84.61,84.64,84.4,84.45,218490.0,80.9187,80.9473,80.7178,80.7656,218490.0
2022-12-22 15:40:00,84.45,84.51,84.36,84.51,95767.0,80.7656,80.823,80.6796,80.823,95767.0
2022-12-22 15:50:00,84.52,84.69,84.52,84.69,299597.0,80.8326,80.9952,80.8326,80.9952,299597.0
2022-12-23 09:30:00,84.51,84.77,84.26,84.27,132034.0,80.823,81.0717,80.5839,80.5935,132034.0
2022-12-23 09:40:00,84.24,84.59,84.23,84.31,173728.0,80.5648,80.8995,80.5552,80.6317,173728.0
2022-12-23 09:50:00,84.33,84.4,84.17,84.26,195399.0,80.6509,80.7178,80.4978,80.5839,195399.0
2022-12-23 10:00:00,84.27,84.6,84.17,84.44,81925.0,80.5935,80.9091,80.4978,80.7561,81925.0
2022-12-23 10:10:00,84.44,84.8,84.41,84.79,49268.0,80.7561,81.1004,80.7274,81.0908,49268.0
2022-12-23 10:20:00,84.78,84.86,84.7,84.79,95950.0,81.0812,81.1577,81.0047,81.0908,95950.0
2022-12-23 10:30:00,84.8,85.06,84.8,85.05,186929.0,81.1004,81.349,81.1004,81.3395,186929.0
2022-12-23 10:40:00,85.06,85.06,84.8,84.85,57032.0,81.349,81.349,81.1004,81.1482,57032.0
2022-12-23 10:50:00,84.84,84.84,84.68,84.7,212802.0,81.1386,81.1386,80.9856,81.0047,212802.0
2022-12-23 11:00:00,84.67,84.72,84.55,84.62,37159.0,80.976,81.0239,80.8613,80.9282,37159.0
2022-12-23 11:10:00,84.64,84.78,84.64,84.74,73717.0,80.9473,81.0812,80.9473,81.043,73717.0
2022-12-23 11:20:00,84.74,84.81,84.68,84.68,16027.0,81.043,81.1099,80.9856,80.9856,16027.0
2022-12-23 11:30:00,84.71,84.84,84.69,84.83,37501.0,81.0143,81.1386,80.9952,81.1291,37501.0
2022-12-23 11:40:00,84.84,84.92,84.76,84.82,25692.0,81.1386,81.2151,81.0621,81.1195,25692.0
2022-12-23 11:50:00,84.83,84.87,84.74,84.8,18244.0,81.1291,81.1673,81.043,81.1004,18244.0
2022-12-23 12:00:00,84.8,84.89,84.78,84.8,24176.0,81.1004,81.1864,81.0812,81.1004,24176.0
2022-12-23 12:10:00,84.8,84.88,84.79,84.88,23394.0,81.1004,81.1769,81.0908,81.1769,23394.0
2022-12-23 12:20:00,84.88,85.01,84.87,84.93,23025.0,81.1769,81.3012,81.1673,81.2247,23025.0
2022-12-23 12:30:00,84.92,85.05,84.92,84.96,49144.0,81.2151,81.3395,81.2151,81.2534,49144.0
2022-12-23 12:40:00,84.97,84.98,84.81,84.83,36961.0,81.2629,81.2725,81.1099,81.1291,36961.0
2022-12-23 12:50:00,84.82,84.87,84.81,84.86,54701.0,81.1195,81.1673,81.1099,81.1577,54701.0
2022-12-23 13:00:00,84.88,84.94,84.83,84.93,13633.0,81.1769,81.2343,81.1291,81.2247,13633.0
2022-12-23 13:10:00,84.94,84.94,84.8,84.87,34164.0,81.2343,81.2343,81.1004,81.1673,34164.0
2022-12-23 13:20:00,84.9,84.91,84.83,84.87,36432.0,81.196,81.2056,81.1291,81.1673,36432.0
2022-12-23 13:30:00,84.89,84.94,84.87,84.89,142736.0,81.1864,81.2343,81.1673,81.1864,142736.0
2022-12-23 13:40:00,84.89,84.92,84.69,84.81,93009.0,81.1864,81.2151,80.9952,81.1099,93009.0
2022-12-23 13:50:00,84.8,84.82,84.76,84.78,82114.0,81.1004,81.1195,81.0621,81.0812,82114.0
2022-12-23 14:00:00,84.77,84.79,84.7,84.73,100869.0,81.0717,81.0908,81.0047,81.0334,100869.0
2022-12-23 14:10:00,84.73,84.87,84.73,84.85,54040.0,81.0334,81.1673,81.0334,81.1482,54040.0
2022-12-23 14:20:00,84.86,84.87,84.76,84.83,70339.0,81.1577,81.1673,81.0621,81.1291,70339.0
2022-12-23 14:30:00,84.83,84.92,84.82,84.91,139721.0,81.1291,81.2151,81.1195,81.2056,139721.0
2022-12-23 14:40:00,84.92,84.92,84.83,84.84,121649.0,81.2151,81.2151,81.1291,81.1386,121649.0
2022-12-23 14:50:00,84.84,84.98,84.84,84.98,65702.0,81.1386,81.2725,81.1386,81.2725,65702.0
2022-12-23 15:00:00,84.98,85.06,84.92,84.95,145090.0,81.2725,81.349,81.2151,81.2438,145090.0
2022-12-23 15:10:00,84.95,85.02,84.95,84.99,119703.0,81.2438,81.3108,81.2438,81.2821,119703.0
2022-12-23 15:20:00,84.99,85.0,84.87,84.9,98868.0,81.2821,81.2916,81.1673,81.196,98868.0
2022-12-23 15:30:00,84.9,84.92,84.81,84.83,161291.0,81.196,81.2151,81.1099,81.1291,161291.0
2022-12-23 15:40:00,84.85,84.99,84.84,84.99,169466.0,81.1482,81.2821,81.1386,81.2821,169466.0
2022-12-23 15:50:00,84.98,85.07,84.89,85.04,418662.0,81.2725,81.3586,81.1864,81.3299,418662.0
2022-12-27 09:30:00,85.15,85.18,84.87,84.98,109796.0,81.4351,81.4638,81.1673,81.2725,109796.0
2022-12-27 09:40:00,84.97,85.0,84.75,84.85,127923.0,81.2629,81.2916,81.0525,81.1482,127923.0
2022-12-27 09:50:00,84.85,84.9,84.79,84.82,177910.0,81.1482,81.196,81.0908,81.1195,177910.0
2022-12-27 10:00:00,84.78,84.88,84.68,84.85,162828.0,81.0812,81.1769,80.9856,81.1482,162828.0
2022-12-27 10:10:00,84.86,85.21,84.81,85.15,158859.0,81.1577,81.4925,81.1099,81.4351,158859.0
2022-12-27 10:20:00,85.16,85.33,85.15,85.23,129885.0,81.4447,81.6072,81.4351,81.5116,129885.0
2022-12-27 10:30:00,85.24,85.3,85.14,85.29,130876.0,81.5212,81.5785,81.4255,81.569,130876.0
2022-12-27 10:40:00,85.29,85.35,85.25,85.28,154892.0,81.569,81.6264,81.5307,81.5594,154892.0
2022-12-27 10:50:00,85.29,85.29,85.06,85.09,129583.0,81.569,81.569,81.349,81.3777,129583.0
2022-12-27 11:00:00,85.07,85.16,85.03,85.15,103948.0,81.3586,81.4447,81.3203,81.4351,103948.0
2022-12-27 11:10:00,85.15,85.16,85.06,85.07,39315.0,81.4351,81.4447,81.349,81.3586,39315.0
2022-12-27 11:20:00,85.08,85.17,85.02,85.14,126892.0,81.3681,81.4542,81.3108,81.4255,126892.0
2022-12-27 11:30:00,85.14,85.22,85.08,85.17,124332.0,81.4255,81.502,81.3681,81.4542,124332.0
2022-12-27 11:40:00,85.17,85.25,85.14,85.19,23697.0,81.4542,81.5307,81.4255,81.4733,23697.0
2022-12-27 11:50:00,85.19,85.22,85.14,85.15,33950.0,81.4733,81.502,81.4255,81.4351,33950.0
2022-12-27 12:00:00,85.16,85.23,85.15,85.17,26973.0,81.4447,81.5116,81.4351,81.4542,26973.0
2022-12-27 12:10:00,85.18,85.29,85.17,85.21,22371.0,81.4638,81.569,81.4542,81.4925,22371.0
2022-12-27 12:20:00,85.2,85.21,85.11,85.13,52759.0,81.4829,81.4925,81.3968,81.416,52759.0
2022-12-27 12:30:00,85.13,85.17,85.12,85.16,42848.0,81.416,81.4542,81.4064,81.4447,42848.0
2022-12-27 12:40:00,85.15,85.16,84.99,85.01,112362.0,81.4351,81.4447,81.2821,81.3012,112362.0
2022-12-27 12:50:00,85.0,85.13,85.0,85.11,33615.0,81.2916,81.416,81.2916,81.3968,33615.0
2022-12-27 13:00:00,85.1,85.21,85.1,85.17,26592.0,81.3873,81.4925,81.3873,81.4542,26592.0
2022-12-27 13:10:00,85.17,85.19,85.12,85.13,81088.0,81.4542,81.4733,81.4064,81.416,81088.0
2022-12-27 13:20:00,85.13,85.14,85.1,85.11,42758.0,81.416,81.4255,81.3873,81.3968,42758.0
2022-12-27 13:30:00,85.12,85.14,85.08,85.11,78696.0,81.4064,81.4255,81.3681,81.3968,78696.0
2022-12-27 13:40:00,85.09,85.14,85.05,85.1,38554.0,81.3777,81.4255,81.3395,81.3873,38554.0
2022-12-27 13:50:00,85.11,85.11,84.96,85.0,112605.0,81.3968,81.3968,81.2534,81.2916,112605.0
2022-12-27 14:00:00,85.0,85.09,84.98,85.05,46851.0,81.2916,81.3777,81.2725,81.3395,46851.0
2022-12-27 14:10:00,85.05,85.05,84.94,84.97,51028.0,81.3395,81.3395,81.2343,81.2629,51028.0
2022-12-27 14:20:00,84.96,85.0,84.89,84.91,82798.0,81.2534,81.2916,81.1864,81.2056,82798.0
2022-12-27 14:30:00,84.91,84.96,84.89,84.9,78381.0,81.2056,81.2534,81.1864,81.196,78381.0
2022-12-27 14:40:00,84.9,85.0,84.86,84.99,93670.0,81.196,81.2916,81.1577,81.2821,93670.0
2022-12-27 14:50:00,85.0,85.04,84.97,85.01,73428.0,81.2916,81.3299,81.2629,81.3012,73428.0
2022-12-27 15:00:00,85.02,85.09,84.99,85.08,52475.0,81.3108,81.3777,81.2821,81.3681,52475.0
2022-12-27 15:10:00,85.08,85.14,85.04,85.08,179098.0,81.3681,81.4255,81.3299,81.3681,179098.0
2022-12-27 15:20:00,85.08,85.14,85.07,85.13,96652.0,81.3681,81.4255,81.3586,81.416,96652.0
2022-12-27 15:30:00,85.13,85.21,85.12,85.2,75625.0,81.416,81.4925,81.4064,81.4829,75625.0
2022-12-27 15:40:00,85.2,85.2,85.09,85.12,65951.0,81.4829,81.4829,81.3777,81.4064,65951.0
2022-12-27 15:50:00,85.12,85.12,84.98,85.01,288376.0,81.4064,81.4064,81.2725,81.3012,288376.0
2022-12-28 09:30:00,85.05,85.39,84.9,85.27,258480.0,81.3395,81.6646,81.196,81.5499,258480.0
2022-12-28 09:40:00,85.27,85.33,85.2,85.29,125667.0,81.5499,81.6072,81.4829,81.569,125667.0
2022-12-28 09:50:00,85.27,85.27,85.01,85.08,79971.0,81.5499,81.5499,81.3012,81.3681,79971.0
2022-12-28 10:00:00,85.08,85.23,85.0,85.01,73339.0,81.3681,81.5116,81.2916,81.3012,73339.0
2022-12-28 10:10:00,84.98,85.07,84.95,85.04,24711.0,81.2725,81.3586,81.2438,81.3299,24711.0
2022-12-28 10:20:00,85.05,85.05,84.69,84.73,56829.0,81.3395,81.3395,80.9952,81.0334,56829.0
2022-12-28 10:30:00,84.71,84.79,84.63,84.69,60553.0,81.0143,81.0908,80.9378,80.9952,60553.0
2022-12-28 10:40:00,84.69,84.74,84.66,84.7,51899.0,80.9952,81.043,80.9665,81.0047,51899.0
2022-12-28 10:50:00,84.68,84.69,84.46,84.47,309070.0,80.9856,80.9952,80.7752,80.7848,309070.0
2022-12-28 11:00:00,84.46,84.51,84.36,84.4,94809.0,80.7752,80.823,80.6796,80.7178,94809.0
2022-12-28 11:10:00,84.39,84.44,84.32,84.43,69604.0,80.7083,80.7561,80.6413,80.7465,69604.0
2022-12-28 11:20:00,84.43,84.47,84.39,84.42,108588.0,80.7465,80.7848,80.7083,80.7369,108588.0
2022-12-28 11:30:00,84.43,84.45,84.31,84.34,115198.0,80.7465,80.7656,80.6317,80.6604,115198.0
2022-12-28 11:40:00,84.35,84.41,84.29,84.29,28656.0,80.67,80.7274,80.6126,80.6126,28656.0
2022-12-28 11:50:00,84.29,84.33,84.25,84.27,21017.0,80.6126,80.6509,80.5744,80.5935,21017.0
2022-12-28 12:00:00,84.26,84.31,84.14,84.21,100686.0,80.5839,80.6317,80.4692,80.5361,100686.0
2022-12-28 12:10:00,84.21,84.22,84.11,84.17,19213.0,80.5361,80.5457,80.4405,80.4978,19213.0
2022-12-28 12:20:00,84.15,84.23,84.12,84.21,83670.0,80.4787,80.5552,80.45,80.5361,83670.0
2022-12-28 12:30:00,84.22,84.33,84.22,84.29,33935.0,80.5457,80.6509,80.5457,80.6126,33935.0
2022-12-28 12:40:00,84.29,84.43,84.26,84.43,18310.0,80.6126,80.7465,80.5839,80.7465,18310.0
2022-12-28 12:50:00,84.43,84.54,84.4,84.51,30322.0,80.7465,80.8517,80.7178,80.823,30322.0
2022-12-28 13:00:00,84.51,84.64,84.5,84.61,44951.0,80.823,80.9473,80.8135,80.9187,44951.0
2022-12-28 13:10:00,84.61,84.67,84.54,84.57,47897.0,80.9187,80.976,80.8517,80.8804,47897.0
2022-12-28 13:20:00,84.57,84.58,84.46,84.49,61531.0,80.8804,80.89,80.7752,80.8039,61531.0
2022-12-28 13:30:00,84.5,84.5,84.36,84.36,26012.0,80.8135,80.8135,80.6796,80.6796,26012.0
2022-12-28 13:40:00,84.37,84.46,84.36,84.4,70119.0,80.6891,80.7752,80.6796,80.7178,70119.0
2022-12-28 13:50:00,84.4,84.4,84.32,84.34,181150.0,80.7178,80.7178,80.6413,80.6604,181150.0
2022-12-28 14:00:00,84.35,84.38,84.28,84.29,20397.0,80.67,80.6987,80.6031,80.6126,20397.0
2022-12-28 14:10:00,84.3,84.35,84.25,84.34,45031.0,80.6222,80.67,80.5744,80.6604,45031.0
2022-12-28 14:20:00,84.34,84.35,84.26,84.28,44889.0,80.6604,80.67,80.5839,80.6031,44889.0
2022-12-28 14:30:00,84.28,84.36,84.23,84.27,49033.0,80.6031,80.6796,80.5552,80.5935,49033.0
2022-12-28 14:40:00,84.27,84.44,84.27,84.37,59610.0,80.5935,80.7561,80.5935,80.6891,59610.0
2022-12-28 14:50:00,84.36,84.37,84.25,84.27,40052.0,80.6796,80.6891,80.5744,80.5935,40052.0
2022-12-28 15:00:00,84.27,84.27,84.13,84.15,42141.0,80.5935,80.5935,80.4596,80.4787,42141.0
2022-12-28 15:10:00,84.15,84.15,84.0,84.07,83238.0,80.4787,80.4787,80.3353,80.4022,83238.0
2022-12-28 15:20:00,84.07,84.08,83.99,84.04,57306.0,80.4022,80.4118,80.3257,80.3735,57306.0
2022-12-28 15:30:00,84.04,84.12,84.0,84.04,45639.0,80.3735,80.45,80.3353,80.3735,45639.0
2022-12-28 15:40:00,84.06,84.07,83.94,84.03,73740.0,80.3926,80.4022,80.2779,80.364,73740.0
2022-12-28 15:50:00,84.03,84.05,83.96,83.96,162663.0,80.364,80.3831,80.297,80.297,162663.0
2022-12-29 09:30:00,84.76,84.92,84.61,84.9,535936.0,81.0621,81.2151,80.9187,81.196,535936.0
2022-12-29 09:40:00,84.91,85.09,84.91,85.08,266112.0,81.2056,81.3777,81.2056,81.3681,266112.0
2022-12-29 09:50:00,85.09,85.12,84.96,85.07,108171.0,81.3777,81.4064,81.2534,81.3586,108171.0
2022-12-29 10:00:00,85.07,85.18,85.01,85.15,66645.0,81.3586,81.4638,81.3012,81.4351,66645.0
2022-12-29 10:10:00,85.15,85.29,85.15,85.29,104884.0,81.4351,81.569,81.4351,81.569,104884.0
2022-12-29 10:20:00,85.3,85.32,85.18,85.19,81387.0,81.5785,81.5977,81.4638,81.4733,81387.0
2022-12-29 10:30:00,85.19,85.35,85.19,85.33,63557.0,81.4733,81.6264,81.4733,81.6072,63557.0
2022-12-29 10:40:00,85.33,85.34,85.26,85.28,39901.0,81.6072,81.6168,81.5403,81.5594,39901.0
2022-12-29 10:50:00,85.28,85.38,85.28,85.35,77409.0,81.5594,81.6551,81.5594,81.6264,77409.0
2022-12-29 11:00:00,85.36,85.37,85.26,85.28,36492.0,81.6359,81.6455,81.5403,81.5594,36492.0
2022-12-29 11:10:00,85.28,85.33,85.23,85.3,76291.0,81.5594,81.6072,81.5116,81.5785,76291.0
2022-12-29 11:20:00,85.3,85.34,85.25,85.31,100032.0,81.5785,81.6168,81.5307,81.5881,100032.0
2022-12-29 11:30:00,85.31,85.44,85.31,85.43,45436.0,81.5881,81.7124,81.5881,81.7029,45436.0
2022-12-29 11:40:00,85.43,85.51,85.41,85.5,77018.0,81.7029,81.7794,81.6838,81.7698,77018.0
2022-12-29 11:50:00,85.51,85.58,85.51,85.52,56024.0,81.7794,81.8463,81.7794,81.789,56024.0
2022-12-29 12:00:00,85.52,85.54,85.46,85.51,15551.0,81.789,81.8081,81.7316,81.7794,15551.0
2022-12-29 12:10:00,85.51,85.53,85.44,85.51,39542.0,81.7794,81.7985,81.7124,81.7794,39542.0
2022-12-29 12:20:00,85.51,85.53,85.46,85.47,130188.0,81.7794,81.7985,81.7316,81.7411,130188.0
2022-12-29 12:30:00,85.48,85.5,85.39,85.4,40913.0,81.7507,81.7698,81.6646,81.6742,40913.0
2022-12-29 12:40:00,85.41,85.46,85.4,85.43,28861.0,81.6838,81.7316,81.6742,81.7029,28861.0
2022-12-29 12:50:00,85.44,85.53,85.44,85.5,52149.0,81.7124,81.7985,81.7124,81.7698,52149.0
2022-12-29 13:00:00,85.49,85.52,85.39,85.39,49402.0,81.7603,81.789,81.6646,81.6646,49402.0
2022-12-29 13:10:00,85.41,85.51,85.41,85.48,47914.0,81.6838,81.7794,81.6838,81.7507,47914.0
2022-12-29 13:20:00,85.46,85.49,85.43,85.45,93217.0,81.7316,81.7603,81.7029,81.722,93217.0
2022-12-29 13:30:00,85.46,85.47,85.41,85.45,52011.0,81.7316,81.7411,81.6838,81.722,52011.0
2022-12-29 13:40:00,85.45,85.51,85.45,85.47,66631.0,81.722,81.7794,81.722,81.7411,66631.0
2022-12-29 13:50:00,85.47,85.5,85.44,85.5,51508.0,81.7411,81.7698,81.7124,81.7698,51508.0
2022-12-29 14:00:00,85.49,85.58,85.49,85.53,67388.0,81.7603,81.8463,81.7603,81.7985,67388.0
2022-12-29 14:10:00,85.53,85.54,85.48,85.54,121492.0,81.7985,81.8081,81.7507,81.8081,121492.0
2022-12-29 14:20:00,85.53,85.53,85.46,85.46,247581.0,81.7985,81.7985,81.7316,81.7316,247581.0
2022-12-29 14:30:00,85.46,85.51,85.44,85.5,84585.0,81.7316,81.7794,81.7124,81.7698,84585.0
2022-12-29 14:40:00,85.5,85.54,85.49,85.49,60745.0,81.7698,81.8081,81.7603,81.7603,60745.0
2022-12-29 14:50:00,85.5,85.5,85.43,85.45,63895.0,81.7698,81.7698,81.7029,81.722,63895.0
2022-12-29 15:00:00,85.45,85.51,85.43,85.48,66105.0,81.722,81.7794,81.7029,81.7507,66105.0
2022-12-29 15:10:00,85.48,85.48,85.36,85.39,94392.0,81.7507,81.7507,81.6359,81.6646,94392.0
2022-12-29 15:20:00,85.4,85.44,85.37,85.4,146624.0,81.6742,81.7124,81.6455,81.6742,146624.0
2022-12-29 15:30:00,85.41,85.47,85.41,85.43,275474.0,81.6838,81.7411,81.6838,81.7029,275474.0
2022-12-29 15:40:00,85.43,85.5,85.4,85.49,140272.0,81.7029,81.7698,81.6742,81.7603,140272.0
2022-12-29 15:50:00,85.48,85.52,85.36,85.4,711502.0,81.7507,81.789,81.6359,81.6742,711502.0
2022-12-30 09:30:00,84.82,85.06,84.77,85.0,206025.0,81.1195,81.349,81.0717,81.2916,206025.0
2022-12-30 09:40:00,84.98,84.99,84.53,84.55,213131.0,81.2725,81.2821,80.8421,80.8613,213131.0
2022-12-30 09:50:00,84.55,84.8,84.55,84.8,94197.0,80.8613,81.1004,80.8613,81.1004,94197.0
2022-12-30 10:00:00,84.78,84.82,84.64,84.65,26744.0,81.0812,81.1195,80.9473,80.9569,26744.0
2022-12-30 10:10:00,84.67,84.92,84.65,84.91,64320.0,80.976,81.2151,80.9569,81.2056,64320.0
2022-12-30 10:20:00,84.9,84.94,84.77,84.8,66342.0,81.196,81.2343,81.0717,81.1004,66342.0
2022-12-30 10:30:00,84.8,84.82,84.73,84.77,48136.0,81.1004,81.1195,81.0334,81.0717,48136.0
2022-12-30 10:40:00,84.78,84.91,84.72,84.91,90706.0,81.0812,81.2056,81.0239,81.2056,90706.0
2022-12-30 10:50:00,84.88,84.88,84.68,84.71,34099.0,81.1769,81.1769,80.9856,81.0143,34099.0
2022-12-30 11:00:00,84.7,84.77,84.68,84.75,73831.0,81.0047,81.0717,80.9856,81.0525,73831.0
2022-12-30 11:10:00,84.77,84.78,84.63,84.65,35192.0,81.0717,81.0812,80.9378,80.9569,35192.0
2022-12-30 11:20:00,84.65,84.65,84.56,84.57,20503.0,80.9569,80.9569,80.8708,80.8804,20503.0
2022-12-30 11:30:00,84.57,84.68,84.54,84.66,43850.0,80.8804,80.9856,80.8517,80.9665,43850.0
2022-12-30 11:40:00,84.65,84.66,84.6,84.61,45948.0,80.9569,80.9665,80.9091,80.9187,45948.0
2022-12-30 11:50:00,84.62,84.71,84.58,84.7,23475.0,80.9282,81.0143,80.89,81.0047,23475.0
2022-12-30 12:00:00,84.7,84.72,84.66,84.68,44279.0,81.0047,81.0239,80.9665,80.9856,44279.0
2022-12-30 12:10:00,84.69,84.73,84.64,84.7,31287.0,80.9952,81.0334,80.9473,81.0047,31287.0
2022-12-30 12:20:00,84.7,84.75,84.68,84.72,34246.0,81.0047,81.0525,80.9856,81.0239,34246.0
2022-12-30 12:30:00,84.73,84.8,84.71,84.73,27907.0,81.0334,81.1004,81.0143,81.0334,27907.0
2022-12-30 12:40:00,84.73,84.76,84.71,84.75,25337.0,81.0334,81.0621,81.0143,81.0525,25337.0
2022-12-30 12:50:00,84.76,84.78,84.68,84.78,138114.0,81.0621,81.0812,80.9856,81.0812,138114.0
2022-12-30 13:00:00,84.79,84.79,84.7,84.71,67557.0,81.0908,81.0908,81.0047,81.0143,67557.0
2022-12-30 13:10:00,84.72,84.73,84.59,84.59,98374.0,81.0239,81.0334,80.8995,80.8995,98374.0
2022-12-30 13:20:00,84.59,84.6,84.33,84.48,63971.0,80.8995,80.9091,80.6509,80.7943,63971.0
2022-12-30 13:30:00,84.47,84.6,84.46,84.56,53638.0,80.7848,80.9091,80.7752,80.8708,53638.0
2022-12-30 13:40:00,84.57,84.57,84.48,84.5,52960.0,80.8804,80.8804,80.7943,80.8135,52960.0
2022-12-30 13:50:00,84.5,84.54,84.47,84.49,115942.0,80.8135,80.8517,80.7848,80.8039,115942.0
2022-12-30 14:00:00,84.48,84.52,84.37,84.38,143062.0,80.7943,80.8326,80.6891,80.6987,143062.0
2022-12-30 14:10:00,84.37,84.42,84.33,84.37,208656.0,80.6891,80.7369,80.6509,80.6891,208656.0
2022-12-30 14:20:00,84.38,84.45,84.34,84.43,63134.0,80.6987,80.7656,80.6604,80.7465,63134.0
2022-12-30 14:30:00,84.43,84.48,84.42,84.46,20720.0,80.7465,80.7943,80.7369,80.7752,20720.0
2022-12-30 14:40:00,84.44,84.45,84.37,84.38,25173.0,80.7561,80.7656,80.6891,80.6987,25173.0
2022-12-30 14:50:00,84.38,84.47,84.38,84.42,39030.0,80.6987,80.7848,80.6987,80.7369,39030.0
2022-12-30 15:00:00,84.42,84.57,84.42,84.56,52710.0,80.7369,80.8804,80.7369,80.8708,52710.0
2022-12-30 15:10:00,84.56,84.78,84.55,84.7,145515.0,80.8708,81.0812,80.8613,81.0047,145515.0
2022-12-30 15:20:00,84.7,84.74,84.64,84.65,224158.0,81.0047,81.043,80.9473,80.9569,224158.0
2022-12-30 15:30:00,84.65,84.79,84.64,84.79,46937.0,80.9569,81.0908,80.9473,81.0908,46937.0
2022-12-30 15:40:00,84.79,84.93,84.75,84.92,107194.0,81.0908,81.2247,81.0525,81.2151,107194.0
2022-12-30 15:50:00,84.92,85.01,84.85,84.89,538877.0,81.2151,81.3012,81.1482,81.1864,538877.0
2023-01-03 09:30:00,85.51,85.83,85.44,85.81,353789.0,81.7794,82.0854,81.7124,82.0663,353789.0
2023-01-03 09:40:00,85.83,86.02,85.42,85.52,1645980.0,82.0854,82.2671,81.6933,81.789,1645980.0
2023-01-03 09:50:00,85.52,85.61,85.17,85.18,166160.0,81.789,81.875,81.4542,81.4638,166160.0
2023-01-03 10:00:00,85.18,85.33,85.17,85.2,176828.0,81.4638,81.6072,81.4542,81.4829,176828.0
2023-01-03 10:10:00,85.19,85.19,84.85,84.86,202139.0,81.4733,81.4733,81.1482,81.1577,202139.0
2023-01-03 10:20:00,84.86,84.98,84.85,84.96,101523.0,81.1577,81.2725,81.1482,81.2534,101523.0
2023-01-03 10:30:00,84.95,85.01,84.8,84.98,158635.0,81.2438,81.3012,81.1004,81.2725,158635.0
2023-01-03 10:40:00,84.99,85.15,84.98,85.12,94042.0,81.2821,81.4351,81.2725,81.4064,94042.0
2023-01-03 10:50:00,85.13,85.27,85.04,85.26,110321.0,81.416,81.5499,81.3299,81.5403,110321.0
2023-01-03 11:00:00,85.26,85.3,85.0,85.0,233827.0,81.5403,81.5785,81.2916,81.2916,233827.0
2023-01-03 11:10:00,85.0,85.01,84.77,84.84,121495.0,81.2916,81.3012,81.0717,81.1386,121495.0
2023-01-03 11:20:00,84.84,84.93,84.76,84.86,228706.0,81.1386,81.2247,81.0621,81.1577,228706.0
2023-01-03 11:30:00,84.86,84.86,84.66,84.76,119387.0,81.1577,81.1577,80.9665,81.0621,119387.0
2023-01-03 11:40:00,84.75,84.76,84.57,84.64,148765.0,81.0525,81.0621,80.8804,80.9473,148765.0
2023-01-03 11:50:00,84.64,84.68,84.57,84.64,118840.0,80.9473,80.9856,80.8804,80.9473,118840.0
2023-01-03 12:00:00,84.64,84.73,84.6,84.7,173297.0,80.9473,81.0334,80.9091,81.0047,173297.0
2023-01-03 12:10:00,84.7,84.74,84.64,84.67,96015.0,81.0047,81.043,80.9473,80.976,96015.0
2023-01-03 12:20:00,84.66,84.72,84.54,84.61,108437.0,80.9665,81.0239,80.8517,80.9187,108437.0
2023-01-03 12:30:00,84.61,84.8,84.59,84.7,125277.0,80.9187,81.1004,80.8995,81.0047,125277.0
2023-01-03 12:40:00,84.7,84.71,84.39,84.44,148504.0,81.0047,81.0143,80.7083,80.7561,148504.0
2023-01-03 12:50:00,84.44,84.59,84.42,84.54,101951.0,80.7561,80.8995,80.7369,80.8517,101951.0
2023-01-03 13:00:00,84.53,84.57,84.49,84.54,89547.0,80.8421,80.8804,80.8039,80.8517,89547.0
2023-01-03 13:10:00,84.53,84.61,84.51,84.53,131769.0,80.8421,80.9187,80.823,80.8421,131769.0
2023-01-03 13:20:00,84.53,84.77,84.5,84.74,134126.0,80.8421,81.0717,80.8135,81.043,134126.0
2023-01-03 13:30:00,84.74,84.76,84.67,84.67,69864.0,81.043,81.0621,80.976,80.976,69864.0
2023-01-03 13:40:00,84.67,84.77,84.64,84.7,115957.0,80.976,81.0717,80.9473,81.0047,115957.0
2023-01-03 13:50:00,84.69,84.81,84.68,84.8,75917.0,80.9952,81.1099,80.9856,81.1004,75917.0
2023-01-03 14:00:00,84.8,84.85,84.71,84.75,163288.0,81.1004,81.1482,81.0143,81.0525,163288.0
2023-01-03 14:10:00,84.76,84.76,84.63,84.68,171519.0,81.0621,81.0621,80.9378,80.9856,171519.0
2023-01-03 14:20:00,84.68,84.7,84.59,84.63,117594.0,80.9856,81.0047,80.8995,80.9378,117594.0
2023-01-03 14:30:00,84.62,84.63,84.47,84.52,115663.0,80.9282,80.9378,80.7848,80.8326,115663.0
2023-01-03 14:40:00,84.52,84.95,84.5,84.92,186609.0,80.8326,81.2438,80.8135,81.2151,186609.0
2023-01-03 14:50:00,84.92,84.92,84.77,84.82,246155.0,81.2151,81.2151,81.0717,81.1195,246155.0
2023-01-03 15:00:00,84.83,84.93,84.79,84.81,119205.0,81.1291,81.2247,81.0908,81.1099,119205.0
2023-01-03 15:10:00,84.81,85.01,84.8,84.94,144028.0,81.1099,81.3012,81.1004,81.2343,144028.0
2023-01-03 15:20:00,84.92,84.92,84.76,84.85,203725.0,81.2151,81.2151,81.0621,81.1482,203725.0
2023-01-03 15:30:00,84.84,84.97,84.84,84.89,161876.0,81.1386,81.2629,81.1386,81.1864,161876.0
2023-01-03 15:40:00,84.89,84.95,84.85,84.92,261937.0,81.1864,81.2438,81.1482,81.2151,261937.0
2023-01-03 15:50:00,84.92,84.99,84.88,84.91,378870.0,81.2151,81.2821,81.1769,81.2056,378870.0
2023-01-04 09:30:00,85.82,85.87,85.54,85.78,146009.0,82.0759,82.1237,81.8081,82.0376,146009.0
2023-01-04 09:40:00,85.81,85.97,85.61,85.68,132249.0,82.0663,82.2193,81.875,81.942,132249.0
2023-01-04 09:50:00,85.69,85.82,85.67,85.8,69332.0,81.9515,82.0759,81.9324,82.0567,69332.0
2023-01-04 10:00:00,85.78,85.97,85.23,85.3,138187.0,82.0376,82.2193,81.5116,81.5785,138187.0
2023-01-04 10:10:00,85.3,85.44,85.11,85.4,65826.0,81.5785,81.7124,81.3968,81.6742,65826.0
2023-01-04 10:20:00,85.4,85.49,85.25,85.49,55951.0,81.6742,81.7603,81.5307,81.7603,55951.0
2023-01-04 10:30:00,85.48,85.51,85.33,85.41,53678.0,81.7507,81.7794,81.6072,81.6838,53678.0
2023-01-04 10:40:00,85.42,85.73,85.38,85.69,53373.0,81.6933,81.9898,81.6551,81.9515,53373.0
2023-01-04 10:50:00,85.7,85.73,85.63,85.73,62684.0,81.9611,81.9898,81.8942,81.9898,62684.0
2023-01-04 11:00:00,85.74,85.76,85.64,85.74,73511.0,81.9994,82.0185,81.9037,81.9994,73511.0
2023-01-04 11:10:00,85.73,85.86,85.73,85.8,67407.0,81.9898,82.1141,81.9898,82.0567,67407.0
2023-01-04 11:20:00,85.8,85.87,85.76,85.86,58856.0,82.0567,82.1237,82.0185,82.1141,58856.0
2023-01-04 11:30:00,85.87,86.15,85.87,86.14,49024.0,82.1237,82.3915,82.1237,82.3819,49024.0
2023-01-04 11:40:00,86.14,86.2,86.13,86.19,39658.0,82.3819,82.4393,82.3723,82.4297,39658.0
2023-01-04 11:50:00,86.19,86.28,86.16,86.22,40036.0,82.4297,82.5158,82.401,82.4584,40036.0
2023-01-04 12:00:00,86.23,86.24,86.16,86.18,37651.0,82.468,82.4775,82.401,82.4202,37651.0
2023-01-04 12:10:00,86.19,86.21,86.14,86.19,64475.0,82.4297,82.4488,82.3819,82.4297,64475.0
2023-01-04 12:20:00,86.18,86.23,86.15,86.16,129911.0,82.4202,82.468,82.3915,82.401,129911.0
2023-01-04 12:30:00,86.16,86.26,86.16,86.26,30074.0,82.401,82.4967,82.401,82.4967,30074.0
2023-01-04 12:40:00,86.26,86.28,86.22,86.23,72894.0,82.4967,82.5158,82.4584,82.468,72894.0
2023-01-04 12:50:00,86.23,86.25,86.05,86.05,43323.0,82.468,82.4871,82.2958,82.2958,43323.0
2023-01-04 13:00:00,86.04,86.05,85.92,86.04,57135.0,82.2863,82.2958,82.1715,82.2863,57135.0
2023-01-04 13:10:00,86.05,86.18,86.03,86.16,346729.0,82.2958,82.4202,82.2767,82.401,346729.0
2023-01-04 13:20:00,86.16,86.19,86.13,86.13,103045.0,82.401,82.4297,82.3723,82.3723,103045.0
2023-01-04 13:30:00,86.13,86.21,86.12,86.19,82801.0,82.3723,82.4488,82.3628,82.4297,82801.0
2023-01-04 13:40:00,86.18,86.19,86.07,86.13,102512.0,82.4202,82.4297,82.315,82.3723,102512.0
2023-01-04 13:50:00,86.13,86.15,86.02,86.03,168246.0,82.3723,82.3915,82.2671,82.2767,168246.0
2023-01-04 14:00:00,85.94,86.23,85.67,85.81,306631.0,82.1906,82.468,81.9324,82.0663,306631.0
2023-01-04 14:10:00,85.81,86.14,85.73,86.11,177450.0,82.0663,82.3819,81.9898,82.3532,177450.0
2023-01-04 14:20:00,86.09,86.1,85.5,85.54,120463.0,82.3341,82.3436,81.7698,81.8081,120463.0
2023-01-04 14:30:00,85.52,85.7,85.49,85.66,76350.0,81.789,81.9611,81.7603,81.9228,76350.0
2023-01-04 14:40:00,85.66,85.8,85.59,85.69,116593.0,81.9228,82.0567,81.8559,81.9515,116593.0
2023-01-04 14:50:00,85.69,85.94,85.63,85.92,128102.0,81.9515,82.1906,81.8942,82.1715,128102.0
2023-01-04 15:00:00,85.91,86.06,85.87,85.94,90747.0,82.1619,82.3054,82.1237,82.1906,90747.0
2023-01-04 15:10:00,85.94,86.0,85.87,85.95,97342.0,82.1906,82.248,82.1237,82.2002,97342.0
2023-01-04 15:20:00,85.95,85.98,85.81,85.85,117112.0,82.2002,82.2289,82.0663,82.1046,117112.0
2023-01-04 15:30:00,85.84,85.85,85.61,85.67,178043.0,82.095,82.1046,81.875,81.9324,178043.0
2023-01-04 15:40:00,85.67,85.73,85.56,85.73,175598.0,81.9324,81.9898,81.8272,81.9898,175598.0
2023-01-04 15:50:00,85.74,86.02,85.72,86.0,336913.0,81.9994,82.2671,81.9802,82.248,336913.0
2023-01-05 09:30:00,85.42,85.44,85.13,85.14,179930.0,81.6933,81.7124,81.416,81.4255,179930.0
2023-01-05 09:40:00,85.12,85.12,84.93,84.99,139758.0,81.4064,81.4064,81.2247,81.2821,139758.0
2023-01-05 09:50:00,84.99,85.23,84.98,85.18,67012.0,81.2821,81.5116,81.2725,81.4638,67012.0
2023-01-05 10:00:00,85.16,85.47,85.08,85.27,159179.0,81.4447,81.7411,81.3681,81.5499,159179.0
2023-01-05 10:10:00,85.28,85.47,85.18,85.22,73726.0,81.5594,81.7411,81.4638,81.502,73726.0
2023-01-05 10:20:00,85.22,85.26,85.07,85.2,62767.0,81.502,81.5403,81.3586,81.4829,62767.0
2023-01-05 10:30:00,85.19,85.23,85.06,85.16,67285.0,81.4733,81.5116,81.349,81.4447,67285.0
2023-01-05 10:40:00,85.14,85.28,85.09,85.2,36489.0,81.4255,81.5594,81.3777,81.4829,36489.0
2023-01-05 10:50:00,85.2,85.21,85.03,85.05,83334.0,81.4829,81.4925,81.3203,81.3395,83334.0
2023-01-05 11:00:00,85.04,85.13,85.0,85.1,51905.0,81.3299,81.416,81.2916,81.3873,51905.0
2023-01-05 11:10:00,85.12,85.23,85.08,85.09,71393.0,81.4064,81.5116,81.3681,81.3777,71393.0
2023-01-05 11:20:00,85.07,85.09,84.92,85.03,79263.0,81.3586,81.3777,81.2151,81.3203,79263.0
2023-01-05 11:30:00,85.04,85.09,85.0,85.03,66070.0,81.3299,81.3777,81.2916,81.3203,66070.0
2023-01-05 11:40:00,85.03,85.16,85.01,85.11,94386.0,81.3203,81.4447,81.3012,81.3968,94386.0
2023-01-05 11:50:00,85.13,85.13,85.0,85.04,29337.0,81.416,81.416,81.2916,81.3299,29337.0
2023-01-05 12:00:00,85.03,85.21,85.01,85.18,54375.0,81.3203,81.4925,81.3012,81.4638,54375.0
2023-01-05 12:10:00,85.17,85.18,85.02,85.02,108544.0,81.4542,81.4638,81.3108,81.3108,108544.0
2023-01-05 12:20:00,85.02,85.19,85.01,85.14,46775.0,81.3108,81.4733,81.3012,81.4255,46775.0
2023-01-05 12:30:00,85.13,85.26,85.13,85.16,68155.0,81.416,81.5403,81.416,81.4447,68155.0
2023-01-05 12:40:00,85.16,85.17,85.1,85.14,72996.0,81.4447,81.4542,81.3873,81.4255,72996.0
2023-01-05 12:50:00,85.14,85.16,85.08,85.1,79858.0,81.4255,81.4447,81.3681,81.3873,79858.0
2023-01-05 13:00:00,85.09,85.15,85.05,85.14,88896.0,81.3777,81.4351,81.3395,81.4255,88896.0
2023-01-05 13:10:00,85.14,85.14,85.04,85.06,95682.0,81.4255,81.4255,81.3299,81.349,95682.0
2023-01-05 13:20:00,85.06,85.48,85.06,85.35,253727.0,81.349,81.7507,81.349,81.6264,253727.0
2023-01-05 13:30:00,85.36,85.48,85.35,85.4,143386.0,81.6359,81.7507,81.6264,81.6742,143386.0
2023-01-05 13:40:00,85.4,85.46,85.33,85.35,140314.0,81.6742,81.7316,81.6072,81.6264,140314.0
2023-01-05 13:50:00,85.35,85.41,85.29,85.33,132609.0,81.6264,81.6838,81.569,81.6072,132609.0
2023-01-05 14:00:00,85.33,85.41,85.3,85.39,190910.0,81.6072,81.6838,81.5785,81.6646,190910.0
2023-01-05 14:10:00,85.38,85.4,85.24,85.34,105150.0,81.6551,81.6742,81.5212,81.6168,105150.0
2023-01-05 14:20:00,85.35,85.35,85.21,85.23,148781.0,81.6264,81.6264,81.4925,81.5116,148781.0
2023-01-05 14:30:00,85.23,85.45,85.23,85.41,122858.0,81.5116,81.722,81.5116,81.6838,122858.0
2023-01-05 14:40:00,85.41,85.52,85.38,85.46,144558.0,81.6838,81.789,81.6551,81.7316,144558.0
2023-01-05 14:50:00,85.47,85.49,85.36,85.37,133198.0,81.7411,81.7603,81.6359,81.6455,133198.0
2023-01-05 15:00:00,85.36,85.36,85.25,85.25,102138.0,81.6359,81.6359,81.5307,81.5307,102138.0
2023-01-05 15:10:00,85.25,85.26,85.17,85.19,166688.0,81.5307,81.5403,81.4542,81.4733,166688.0
2023-01-05 15:20:00,85.18,85.22,85.1,85.14,133363.0,81.4638,81.502,81.3873,81.4255,133363.0
2023-01-05 15:30:00,85.13,85.2,85.07,85.17,149555.0,81.416,81.4829,81.3586,81.4542,149555.0
2023-01-05 15:40:00,85.17,85.2,85.07,85.09,197517.0,81.4542,81.4829,81.3586,81.3777,197517.0
2023-01-05 15:50:00,85.09,85.14,85.04,85.09,402489.0,81.3777,81.4255,81.3299,81.3777,402489.0
2023-01-06 09:30:00,85.8,85.98,85.45,85.51,249090.0,82.0567,82.2289,81.722,81.7794,249090.0
2023-01-06 09:40:00,85.51,85.54,85.13,85.24,268878.0,81.7794,81.8081,81.416,81.5212,268878.0
2023-01-06 09:50:00,85.23,85.52,85.21,85.52,217476.0,81.5116,81.789,81.4925,81.789,217476.0
2023-01-06 10:00:00,85.49,85.91,85.48,85.83,309515.0,81.7603,82.1619,81.7507,82.0854,309515.0
2023-01-06 10:10:00,85.89,86.09,85.82,86.06,23162.0,82.1428,82.3341,82.0759,82.3054,23162.0
2023-01-06 10:20:00,86.09,86.09,85.87,85.91,31039.0,82.3341,82.3341,82.1237,82.1619,31039.0
2023-01-06 10:30:00,85.91,86.27,85.91,86.27,55878.0,82.1619,82.5062,82.1619,82.5062,55878.0
2023-01-06 10:40:00,86.28,86.42,86.21,86.42,36317.0,82.5158,82.6497,82.4488,82.6497,36317.0
2023-01-06 10:50:00,86.41,86.47,86.37,86.41,20087.0,82.6401,82.6975,82.6019,82.6401,20087.0
2023-01-06 11:00:00,86.42,86.58,86.4,86.5,72165.0,82.6497,82.8027,82.6306,82.7262,72165.0
2023-01-06 11:10:00,86.53,86.53,86.4,86.43,15378.0,82.7549,82.7549,82.6306,82.6593,15378.0
2023-01-06 11:20:00,86.44,86.55,86.43,86.47,66933.0,82.6688,82.774,82.6593,82.6975,66933.0
2023-01-06 11:30:00,86.48,86.61,86.43,86.61,103051.0,82.7071,82.8314,82.6593,82.8314,103051.0
2023-01-06 11:40:00,86.61,86.66,86.55,86.63,128944.0,82.8314,82.8792,82.774,82.8505,128944.0
2023-01-06 11:50:00,86.64,86.79,86.64,86.67,220531.0,82.8601,83.0035,82.8601,82.8888,220531.0
2023-01-06 12:00:00,86.67,86.72,86.67,86.67,322039.0,82.8888,82.9366,82.8888,82.8888,322039.0
2023-01-06 12:10:00,86.68,86.72,86.59,86.66,51233.0,82.8983,82.9366,82.8123,82.8792,51233.0
2023-01-06 12:20:00,86.66,86.67,86.53,86.58,78671.0,82.8792,82.8888,82.7549,82.8027,78671.0
2023-01-06 12:30:00,86.59,86.63,86.54,86.59,60080.0,82.8123,82.8505,82.7645,82.8123,60080.0
2023-01-06 12:40:00,86.59,86.61,86.52,86.59,54771.0,82.8123,82.8314,82.7453,82.8123,54771.0
2023-01-06 12:50:00,86.59,86.6,86.49,86.58,54498.0,82.8123,82.8218,82.7166,82.8027,54498.0
2023-01-06 13:00:00,86.58,86.65,86.53,86.62,66641.0,82.8027,82.8697,82.7549,82.841,66641.0
2023-01-06 13:10:00,86.61,86.67,86.59,86.63,98597.0,82.8314,82.8888,82.8123,82.8505,98597.0
2023-01-06 13:20:00,86.63,86.73,86.6,86.7,67775.0,82.8505,82.9462,82.8218,82.9175,67775.0
2023-01-06 13:30:00,86.71,86.8,86.7,86.79,51458.0,82.927,83.0131,82.9175,83.0035,51458.0
2023-01-06 13:40:00,86.8,86.86,86.76,86.79,59350.0,83.0131,83.0705,82.9749,83.0035,59350.0
2023-01-06 13:50:00,86.78,86.84,86.75,86.81,80611.0,82.994,83.0514,82.9653,83.0227,80611.0
2023-01-06 14:00:00,86.82,86.9,86.82,86.9,251526.0,83.0322,83.1087,83.0322,83.1087,251526.0
2023-01-06 14:10:00,86.9,87.02,86.88,87.01,82394.0,83.1087,83.2235,83.0896,83.2139,82394.0
2023-01-06 14:20:00,87.01,87.08,87.0,87.0,71550.0,83.2139,83.2809,83.2044,83.2044,71550.0
2023-01-06 14:30:00,87.01,87.12,87.0,87.1,88689.0,83.2139,83.3191,83.2044,83.3,88689.0
2023-01-06 14:40:00,87.09,87.12,87.03,87.09,56078.0,83.2905,83.3191,83.2331,83.2905,56078.0
2023-01-06 14:50:00,87.09,87.18,87.07,87.14,84361.0,83.2905,83.3765,83.2713,83.3383,84361.0
2023-01-06 15:00:00,87.15,87.25,87.14,87.23,120886.0,83.3478,83.4435,83.3383,83.4243,120886.0
2023-01-06 15:10:00,87.23,87.25,87.15,87.16,74538.0,83.4243,83.4435,83.3478,83.3574,74538.0
2023-01-06 15:20:00,87.17,87.17,87.08,87.11,100578.0,83.367,83.367,83.2809,83.3096,100578.0
2023-01-06 15:30:00,87.11,87.21,87.11,87.17,235310.0,83.3096,83.4052,83.3096,83.367,235310.0
2023-01-06 15:40:00,87.18,87.24,87.15,87.15,199797.0,83.3765,83.4339,83.3478,83.3478,199797.0
2023-01-06 15:50:00,87.14,87.14,87.03,87.07,432960.0,83.3383,83.3383,83.2331,83.2713,432960.0
2023-01-09 09:30:00,87.66,87.78,87.51,87.54,76264.0,83.8356,83.9504,83.6921,83.7208,76264.0
2023-01-09 09:40:00,87.6,87.88,87.59,87.86,37045.0,83.7782,84.046,83.7686,84.0269,37045.0
2023-01-09 09:50:00,87.87,87.95,87.82,87.94,54708.0,84.0364,84.1129,83.9886,84.1034,54708.0
2023-01-09 10:00:00,87.95,88.04,87.94,87.97,95696.0,84.1129,84.199,84.1034,84.1321,95696.0
2023-01-09 10:10:00,87.98,88.01,87.85,87.98,64585.0,84.1416,84.1703,84.0173,84.1416,64585.0
2023-01-09 10:20:00,87.98,88.03,87.86,87.94,39185.0,84.1416,84.1894,84.0269,84.1034,39185.0
2023-01-09 10:30:00,87.93,88.15,87.92,88.13,63497.0,84.0938,84.3042,84.0842,84.2851,63497.0
2023-01-09 10:40:00,88.14,88.22,88.06,88.22,42102.0,84.2946,84.3712,84.2181,84.3712,42102.0
2023-01-09 10:50:00,88.24,88.24,88.12,88.13,34109.0,84.3903,84.3903,84.2755,84.2851,34109.0
2023-01-09 11:00:00,88.16,88.25,88.14,88.24,24622.0,84.3138,84.3998,84.2946,84.3903,24622.0
2023-01-09 11:10:00,88.24,88.33,88.24,88.27,246195.0,84.3903,84.4764,84.3903,84.419,246195.0
2023-01-09 11:20:00,88.28,88.32,88.25,88.28,310933.0,84.4285,84.4668,84.3998,84.4285,310933.0
2023-01-09 11:30:00,88.29,88.29,88.14,88.15,299026.0,84.4381,84.4381,84.2946,84.3042,299026.0
2023-01-09 11:40:00,88.15,88.23,88.14,88.21,46347.0,84.3042,84.3807,84.2946,84.3616,46347.0
2023-01-09 11:50:00,88.23,88.29,88.21,88.24,35953.0,84.3807,84.4381,84.3616,84.3903,35953.0
2023-01-09 12:00:00,88.25,88.25,88.13,88.16,26161.0,84.3998,84.3998,84.2851,84.3138,26161.0
2023-01-09 12:10:00,88.17,88.19,88.06,88.07,28116.0,84.3233,84.3425,84.2181,84.2277,28116.0
2023-01-09 12:20:00,88.08,88.14,88.07,88.13,35002.0,84.2373,84.2946,84.2277,84.2851,35002.0
2023-01-09 12:30:00,88.14,88.14,87.97,87.99,47552.0,84.2946,84.2946,84.1321,84.1512,47552.0
2023-01-09 12:40:00,87.99,88.03,87.94,88.0,39907.0,84.1512,84.1894,84.1034,84.1608,39907.0
2023-01-09 12:50:00,88.0,88.06,88.0,88.05,54692.0,84.1608,84.2181,84.1608,84.2086,54692.0
2023-01-09 13:00:00,88.05,88.07,87.92,87.94,48942.0,84.2086,84.2277,84.0842,84.1034,48942.0
2023-01-09 13:10:00,87.93,88.0,87.91,87.98,236371.0,84.0938,84.1608,84.0747,84.1416,236371.0
2023-01-09 13:20:00,87.99,88.05,87.95,88.01,72220.0,84.1512,84.2086,84.1129,84.1703,72220.0
2023-01-09 13:30:00,88.0,88.02,87.78,87.84,61949.0,84.1608,84.1799,83.9504,84.0077,61949.0
2023-01-09 13:40:00,87.82,87.82,87.58,87.69,66152.0,83.9886,83.9886,83.7591,83.8643,66152.0
2023-01-09 13:50:00,87.67,87.73,87.63,87.71,49874.0,83.8452,83.9025,83.8069,83.8834,49874.0
2023-01-09 14:00:00,87.72,87.83,87.63,87.75,131193.0,83.893,83.9982,83.8069,83.9217,131193.0
2023-01-09 14:10:00,87.75,87.8,87.69,87.74,61069.0,83.9217,83.9695,83.8643,83.9121,61069.0
2023-01-09 14:20:00,87.75,87.81,87.71,87.78,63767.0,83.9217,83.979,83.8834,83.9504,63767.0
2023-01-09 14:30:00,87.78,87.81,87.63,87.66,55849.0,83.9504,83.979,83.8069,83.8356,55849.0
2023-01-09 14:40:00,87.65,87.72,87.63,87.66,54652.0,83.826,83.893,83.8069,83.8356,54652.0
2023-01-09 14:50:00,87.65,87.68,87.47,87.5,65597.0,83.826,83.8547,83.6539,83.6826,65597.0
2023-01-09 15:00:00,87.48,87.54,87.44,87.48,48572.0,83.6634,83.7208,83.6252,83.6634,48572.0
2023-01-09 15:10:00,87.49,87.5,87.35,87.42,46115.0,83.673,83.6826,83.5391,83.6061,46115.0
2023-01-09 15:20:00,87.41,87.5,87.35,87.38,99345.0,83.5965,83.6826,83.5391,83.5678,99345.0
2023-01-09 15:30:00,87.37,87.39,87.27,87.29,94061.0,83.5582,83.5774,83.4626,83.4817,94061.0
2023-01-09 15:40:00,87.29,87.39,87.22,87.29,253804.0,83.4817,83.5774,83.4148,83.4817,253804.0
2023-01-09 15:50:00,87.29,87.37,87.23,87.26,580346.0,83.4817,83.5582,83.4243,83.453,580346.0
2023-01-10 09:30:00,87.19,87.53,87.15,87.37,41601.0,83.3861,83.7113,83.3478,83.5582,41601.0
2023-01-10 09:40:00,87.38,87.41,87.09,87.24,70696.0,83.5678,83.5965,83.2905,83.4339,70696.0
2023-01-10 09:50:00,87.2,87.43,87.06,87.33,78164.0,83.3957,83.6156,83.2618,83.52,78164.0
2023-01-10 10:00:00,87.34,87.37,87.23,87.33,62951.0,83.5295,83.5582,83.4243,83.52,62951.0
2023-01-10 10:10:00,87.38,87.59,87.33,87.43,52999.0,83.5678,83.7686,83.52,83.6156,52999.0
2023-01-10 10:20:00,87.44,87.44,87.24,87.27,14477.0,83.6252,83.6252,83.4339,83.4626,14477.0
2023-01-10 10:30:00,87.28,87.28,87.01,87.11,113850.0,83.4722,83.4722,83.2139,83.3096,113850.0
2023-01-10 10:40:00,87.12,87.13,86.92,87.02,49176.0,83.3191,83.3287,83.1279,83.2235,49176.0
2023-01-10 10:50:00,87.02,87.31,87.02,87.28,223110.0,83.2235,83.5009,83.2235,83.4722,223110.0
2023-01-10 11:00:00,87.28,87.33,87.23,87.29,253539.0,83.4722,83.52,83.4243,83.4817,253539.0
2023-01-10 11:10:00,87.28,87.36,87.26,87.3,33858.0,83.4722,83.5487,83.453,83.4913,33858.0
2023-01-10 11:20:00,87.33,87.37,87.23,87.26,35671.0,83.52,83.5582,83.4243,83.453,35671.0
2023-01-10 11:30:00,87.26,87.29,87.18,87.18,13194.0,83.453,83.4817,83.3765,83.3765,13194.0
2023-01-10 11:40:00,87.2,87.24,87.13,87.23,15063.0,83.3957,83.4339,83.3287,83.4243,15063.0
2023-01-10 11:50:00,87.24,87.31,87.2,87.27,12501.0,83.4339,83.5009,83.3957,83.4626,12501.0
2023-01-10 12:00:00,87.24,87.28,87.11,87.28,59149.0,83.4339,83.4722,83.3096,83.4722,59149.0
2023-01-10 12:10:00,87.27,87.36,87.25,87.26,39592.0,83.4626,83.5487,83.4435,83.453,39592.0
2023-01-10 12:20:00,87.26,87.32,87.22,87.28,26813.0,83.453,83.5104,83.4148,83.4722,26813.0
2023-01-10 12:30:00,87.28,87.46,87.28,87.45,22311.0,83.4722,83.6443,83.4722,83.6347,22311.0
2023-01-10 12:40:00,87.48,87.48,87.37,87.4,21380.0,83.6634,83.6634,83.5582,83.5869,21380.0
2023-01-10 12:50:00,87.39,87.43,87.37,87.39,27776.0,83.5774,83.6156,83.5582,83.5774,27776.0
2023-01-10 13:00:00,87.39,87.5,87.37,87.5,35218.0,83.5774,83.6826,83.5582,83.6826,35218.0
2023-01-10 13:10:00,87.5,87.5,87.36,87.37,50279.0,83.6826,83.6826,83.5487,83.5582,50279.0
2023-01-10 13:20:00,87.39,87.46,87.36,87.43,17000.0,83.5774,83.6443,83.5487,83.6156,17000.0
2023-01-10 13:30:00,87.4,87.55,87.4,87.53,48463.0,83.5869,83.7304,83.5869,83.7113,48463.0
2023-01-10 13:40:00,87.53,87.56,87.46,87.51,238912.0,83.7113,83.74,83.6443,83.6921,238912.0
2023-01-10 13:50:00,87.52,87.58,87.44,87.56,79553.0,83.7017,83.7591,83.6252,83.74,79553.0
2023-01-10 14:00:00,87.56,87.63,87.55,87.61,94528.0,83.74,83.8069,83.7304,83.7878,94528.0
2023-01-10 14:10:00,87.62,87.68,87.6,87.66,66141.0,83.7973,83.8547,83.7782,83.8356,66141.0
2023-01-10 14:20:00,87.67,87.69,87.59,87.67,64257.0,83.8452,83.8643,83.7686,83.8452,64257.0
2023-01-10 14:30:00,87.67,87.71,87.59,87.61,88328.0,83.8452,83.8834,83.7686,83.7878,88328.0
2023-01-10 14:40:00,87.61,87.61,87.53,87.59,56246.0,83.7878,83.7878,83.7113,83.7686,56246.0
2023-01-10 14:50:00,87.6,87.6,87.54,87.58,193200.0,83.7782,83.7782,83.7208,83.7591,193200.0
2023-01-10 15:00:00,87.58,87.59,87.45,87.53,80616.0,83.7591,83.7686,83.6347,83.7113,80616.0
2023-01-10 15:10:00,87.54,87.64,87.49,87.62,93645.0,83.7208,83.8165,83.673,83.7973,93645.0
2023-01-10 15:20:00,87.63,87.63,87.57,87.59,75601.0,83.8069,83.8069,83.7495,83.7686,75601.0
2023-01-10 15:30:00,87.59,87.63,87.56,87.61,91033.0,83.7686,83.8069,83.74,83.7878,91033.0
2023-01-10 15:40:00,87.61,87.63,87.56,87.61,185698.0,83.7878,83.8069,83.74,83.7878,185698.0
2023-01-10 15:50:00,87.61,87.77,87.61,87.74,228965.0,83.7878,83.9408,83.7878,83.9121,228965.0
2023-01-11 09:30:00,88.07,88.16,88.02,88.13,23700.0,84.2277,84.3138,84.1799,84.2851,23700.0
2023-01-11 09:40:00,88.14,88.26,88.12,88.2,117378.0,84.2946,84.4094,84.2755,84.352,117378.0
2023-01-11 09:50:00,88.18,88.22,88.09,88.14,117972.0,84.3329,84.3712,84.2468,84.2946,117972.0
2023-01-11 10:00:00,88.15,88.22,88.09,88.18,86610.0,84.3042,84.3712,84.2468,84.3329,86610.0
2023-01-11 10:10:00,88.19,88.22,88.08,88.13,24601.0,84.3425,84.3712,84.2373,84.2851,24601.0
2023-01-11 10:20:00,88.13,88.24,88.11,88.24,118574.0,84.2851,84.3903,84.266,84.3903,118574.0
2023-01-11 10:30:00,88.24,88.24,88.01,88.06,23374.0,84.3903,84.3903,84.1703,84.2181,23374.0
2023-01-11 10:40:00,88.07,88.12,88.04,88.09,21606.0,84.2277,84.2755,84.199,84.2468,21606.0
2023-01-11 10:50:00,88.11,88.11,87.9,87.91,23251.0,84.266,84.266,84.0651,84.0747,23251.0
2023-01-11 11:00:00,87.94,88.02,87.93,87.99,7090.0,84.1034,84.1799,84.0938,84.1512,7090.0
2023-01-11 11:10:00,87.99,88.12,87.97,88.09,25731.0,84.1512,84.2755,84.1321,84.2468,25731.0
2023-01-11 11:20:00,88.09,88.12,88.07,88.09,175048.0,84.2468,84.2755,84.2277,84.2468,175048.0
2023-01-11 11:30:00,88.1,88.14,88.06,88.11,283203.0,84.2564,84.2946,84.2181,84.266,283203.0
2023-01-11 11:40:00,88.11,88.18,88.1,88.17,50414.0,84.266,84.3329,84.2564,84.3233,50414.0
2023-01-11 11:50:00,88.18,88.21,88.14,88.15,13620.0,84.3329,84.3616,84.2946,84.3042,13620.0
2023-01-11 12:00:00,88.16,88.2,88.14,88.18,66268.0,84.3138,84.352,84.2946,84.3329,66268.0
2023-01-11 12:10:00,88.19,88.28,88.17,88.25,54623.0,84.3425,84.4285,84.3233,84.3998,54623.0
2023-01-11 12:20:00,88.25,88.3,88.23,88.26,60520.0,84.3998,84.4477,84.3807,84.4094,60520.0
2023-01-11 12:30:00,88.26,88.28,88.18,88.2,208671.0,84.4094,84.4285,84.3329,84.352,208671.0
2023-01-11 12:40:00,88.2,88.23,88.2,88.23,550103.0,84.352,84.3807,84.352,84.3807,550103.0
2023-01-11 12:50:00,88.23,88.26,88.21,88.23,410970.0,84.3807,84.4094,84.3616,84.3807,410970.0
2023-01-11 13:00:00,88.23,88.33,88.22,88.31,703619.0,84.3807,84.4764,84.3712,84.4572,703619.0
2023-01-11 13:10:00,88.31,88.47,88.17,88.26,765829.0,84.4572,84.6102,84.3233,84.4094,765829.0
2023-01-11 13:20:00,88.26,88.35,88.23,88.34,415323.0,84.4094,84.4955,84.3807,84.4859,415323.0
2023-01-11 13:30:00,88.34,88.38,88.32,88.36,568843.0,84.4859,84.5242,84.4668,84.505,568843.0
2023-01-11 13:40:00,88.36,88.41,88.36,88.36,550237.0,84.505,84.5529,84.505,84.505,550237.0
2023-01-11 13:50:00,88.36,88.37,88.29,88.34,471295.0,84.505,84.5146,84.4381,84.4859,471295.0
2023-01-11 14:00:00,88.34,88.36,88.27,88.31,495640.0,84.4859,84.505,84.419,84.4572,495640.0
2023-01-11 14:10:00,88.31,88.36,88.3,88.35,531369.0,84.4572,84.505,84.4477,84.4955,531369.0
2023-01-11 14:20:00,88.35,88.38,88.33,88.37,391368.0,84.4955,84.5242,84.4764,84.5146,391368.0
2023-01-11 14:30:00,88.37,88.45,88.37,88.44,571933.0,84.5146,84.5911,84.5146,84.5816,571933.0
2023-01-11 14:40:00,88.44,88.5,88.43,88.45,628920.0,84.5816,84.6389,84.572,84.5911,628920.0
2023-01-11 14:50:00,88.45,88.46,88.43,88.46,315779.0,84.5911,84.6007,84.572,84.6007,315779.0
2023-01-11 15:00:00,88.45,88.5,88.45,88.47,407989.0,84.5911,84.6389,84.5911,84.6102,407989.0
2023-01-11 15:10:00,88.47,88.56,88.47,88.55,486841.0,84.6102,84.6963,84.6102,84.6868,486841.0
2023-01-11 15:20:00,88.56,88.56,88.5,88.52,392890.0,84.6963,84.6963,84.6389,84.6581,392890.0
2023-01-11 15:30:00,88.52,88.52,88.45,88.45,528842.0,84.6581,84.6581,84.5911,84.5911,528842.0
2023-01-11 15:40:00,88.45,88.55,88.43,88.54,388272.0,84.5911,84.6868,84.572,84.6772,388272.0
2023-01-11 15:50:00,88.54,88.69,88.52,88.67,612504.0,84.6772,84.8207,84.6581,84.8015,612504.0
2023-01-12 09:30:00,89.12,89.12,88.64,88.75,112060.0,85.2319,85.2319,84.7728,84.878,112060.0
2023-01-12 09:40:00,88.73,88.75,88.25,88.26,74750.0,84.8589,84.878,84.3998,84.4094,74750.0
2023-01-12 09:50:00,88.22,88.42,88.11,88.38,118192.0,84.3712,84.5624,84.266,84.5242,118192.0
2023-01-12 10:00:00,88.38,88.65,88.38,88.53,70568.0,84.5242,84.7824,84.5242,84.6676,70568.0
2023-01-12 10:10:00,88.57,89.04,88.57,88.97,66365.0,84.7059,85.1554,84.7059,85.0884,66365.0
2023-01-12 10:20:00,88.98,89.03,88.82,88.9,83245.0,85.098,85.1458,84.945,85.0215,83245.0
2023-01-12 10:30:00,88.88,89.09,88.74,89.08,47170.0,85.0024,85.2032,84.8685,85.1936,47170.0
2023-01-12 10:40:00,89.08,89.1,88.7,88.8,55380.0,85.1936,85.2128,84.8302,84.9259,55380.0
2023-01-12 10:50:00,88.81,89.02,88.74,88.84,184702.0,84.9354,85.1363,84.8685,84.9641,184702.0
2023-01-12 11:00:00,88.85,88.9,88.66,88.85,58227.0,84.9737,85.0215,84.792,84.9737,58227.0
2023-01-12 11:10:00,88.84,89.0,88.8,88.93,75263.0,84.9641,85.1171,84.9259,85.0502,75263.0
2023-01-12 11:20:00,88.96,89.01,88.83,88.94,28225.0,85.0789,85.1267,84.9545,85.0597,28225.0
2023-01-12 11:30:00,88.93,88.95,88.75,88.88,111412.0,85.0502,85.0693,84.878,85.0024,111412.0
2023-01-12 11:40:00,88.88,89.01,88.86,88.9,65963.0,85.0024,85.1267,84.9832,85.0215,65963.0
2023-01-12 11:50:00,88.9,89.07,88.88,89.07,25161.0,85.0215,85.1841,85.0024,85.1841,25161.0
2023-01-12 12:00:00,89.03,89.18,89.01,89.14,63522.0,85.1458,85.2893,85.1267,85.251,63522.0
2023-01-12 12:10:00,89.14,89.3,89.14,89.29,94541.0,85.251,85.404,85.251,85.3945,94541.0
2023-01-12 12:20:00,89.3,89.38,89.23,89.36,43904.0,85.404,85.4805,85.3371,85.4614,43904.0
2023-01-12 12:30:00,89.36,89.43,89.32,89.38,63870.0,85.4614,85.5284,85.4232,85.4805,63870.0
2023-01-12 12:40:00,89.36,89.42,89.32,89.35,108833.0,85.4614,85.5188,85.4232,85.4519,108833.0
2023-01-12 12:50:00,89.36,89.44,89.36,89.38,29258.0,85.4614,85.5379,85.4614,85.4805,29258.0
2023-01-12 13:00:00,89.38,89.5,89.37,89.46,79808.0,85.4805,85.5953,85.471,85.5571,79808.0
2023-01-12 13:10:00,89.45,89.53,89.39,89.48,17910.0,85.5475,85.624,85.4901,85.5762,17910.0
2023-01-12 13:20:00,89.48,89.5,89.05,89.11,45627.0,85.5762,85.5953,85.1649,85.2223,45627.0
2023-01-12 13:30:00,89.09,89.31,89.0,89.28,139140.0,85.2032,85.4136,85.1171,85.3849,139140.0
2023-01-12 13:40:00,89.29,89.42,89.27,89.39,76511.0,85.3945,85.5188,85.3753,85.4901,76511.0
2023-01-12 13:50:00,89.38,89.53,89.37,89.49,42486.0,85.4805,85.624,85.471,85.5857,42486.0
2023-01-12 14:00:00,89.51,89.52,89.36,89.37,176343.0,85.6049,85.6144,85.4614,85.471,176343.0
2023-01-12 14:10:00,89.38,89.44,89.37,89.41,72315.0,85.4805,85.5379,85.471,85.5092,72315.0
2023-01-12 14:20:00,89.41,89.44,89.3,89.31,83481.0,85.5092,85.5379,85.404,85.4136,83481.0
2023-01-12 14:30:00,89.31,89.39,89.26,89.37,22748.0,85.4136,85.4901,85.3658,85.471,22748.0
2023-01-12 14:40:00,89.38,89.41,89.33,89.38,65368.0,85.4805,85.5092,85.4327,85.4805,65368.0
2023-01-12 14:50:00,89.38,89.38,89.19,89.31,107338.0,85.4805,85.4805,85.2988,85.4136,107338.0
2023-01-12 15:00:00,89.32,89.33,89.16,89.17,51844.0,85.4232,85.4327,85.2701,85.2797,51844.0
2023-01-12 15:10:00,89.18,89.2,89.13,89.13,51373.0,85.2893,85.3084,85.2415,85.2415,51373.0
2023-01-12 15:20:00,89.15,89.27,89.12,89.22,56268.0,85.2606,85.3753,85.2319,85.3275,56268.0
2023-01-12 15:30:00,89.2,89.27,89.16,89.2,84312.0,85.3084,85.3753,85.2701,85.3084,84312.0
2023-01-12 15:40:00,89.21,89.24,89.06,89.1,156890.0,85.318,85.3467,85.1745,85.2128,156890.0
2023-01-12 15:50:00,89.12,89.32,89.12,89.3,367570.0,85.2319,85.4232,85.2319,85.404,367570.0
2023-01-13 09:30:00,88.73,88.87,88.72,88.79,43452.0,84.8589,84.9928,84.8493,84.9163,43452.0
2023-01-13 09:40:00,88.83,89.01,88.74,88.94,110557.0,84.9545,85.1267,84.8685,85.0597,110557.0
2023-01-13 09:50:00,88.93,89.08,88.93,89.0,39869.0,85.0502,85.1936,85.0502,85.1171,39869.0
2023-01-13 10:00:00,89.06,89.21,89.0,89.09,37313.0,85.1745,85.318,85.1171,85.2032,37313.0
2023-01-13 10:10:00,89.08,89.24,89.07,89.18,84757.0,85.1936,85.3467,85.1841,85.2893,84757.0
2023-01-13 10:20:00,89.21,89.33,89.16,89.32,26808.0,85.318,85.4327,85.2701,85.4232,26808.0
2023-01-13 10:30:00,89.31,89.37,89.2,89.24,42211.0,85.4136,85.471,85.3084,85.3467,42211.0
2023-01-13 10:40:00,89.26,89.38,89.23,89.37,15037.0,85.3658,85.4805,85.3371,85.471,15037.0
2023-01-13 10:50:00,89.37,89.38,89.27,89.3,30193.0,85.471,85.4805,85.3753,85.404,30193.0
2023-01-13 11:00:00,89.3,89.33,89.18,89.22,28670.0,85.404,85.4327,85.2893,85.3275,28670.0
2023-01-13 11:10:00,89.21,89.23,89.08,89.12,56875.0,85.318,85.3371,85.1936,85.2319,56875.0
2023-01-13 11:20:00,89.13,89.28,89.13,89.22,44966.0,85.2415,85.3849,85.2415,85.3275,44966.0
2023-01-13 11:30:00,89.21,89.23,89.1,89.1,214107.0,85.318,85.3371,85.2128,85.2128,214107.0
2023-01-13 11:40:00,89.12,89.16,89.04,89.11,40079.0,85.2319,85.2701,85.1554,85.2223,40079.0
2023-01-13 11:50:00,89.11,89.18,89.08,89.16,96867.0,85.2223,85.2893,85.1936,85.2701,96867.0
2023-01-13 12:00:00,89.16,89.22,89.16,89.22,71187.0,85.2701,85.3275,85.2701,85.3275,71187.0
2023-01-13 12:10:00,89.22,89.32,89.21,89.3,109794.0,85.3275,85.4232,85.318,85.404,109794.0
2023-01-13 12:20:00,89.3,89.34,89.27,89.33,82332.0,85.404,85.4423,85.3753,85.4327,82332.0
2023-01-13 12:30:00,89.33,89.33,89.25,89.26,41645.0,85.4327,85.4327,85.3562,85.3658,41645.0
2023-01-13 12:40:00,89.26,89.35,89.25,89.32,92154.0,85.3658,85.4519,85.3562,85.4232,92154.0
2023-01-13 12:50:00,89.31,89.38,89.29,89.36,211344.0,85.4136,85.4805,85.3945,85.4614,211344.0
2023-01-13 13:00:00,89.37,89.4,89.31,89.34,92292.0,85.471,85.4997,85.4136,85.4423,92292.0
2023-01-13 13:10:00,89.34,89.37,89.27,89.27,166521.0,85.4423,85.471,85.3753,85.3753,166521.0
2023-01-13 13:20:00,89.27,89.3,89.25,89.29,160323.0,85.3753,85.404,85.3562,85.3945,160323.0
2023-01-13 13:30:00,89.3,89.39,89.28,89.39,196561.0,85.404,85.4901,85.3849,85.4901,196561.0
2023-01-13 13:40:00,89.39,89.54,89.39,89.52,172307.0,85.4901,85.6336,85.4901,85.6144,172307.0
2023-01-13 13:50:00,89.53,89.54,89.48,89.51,141472.0,85.624,85.6336,85.5762,85.6049,141472.0
2023-01-13 14:00:00,89.52,89.55,89.45,89.45,120575.0,85.6144,85.6431,85.5475,85.5475,120575.0
2023-01-13 14:10:00,89.45,89.52,89.45,89.48,131089.0,85.5475,85.6144,85.5475,85.5762,131089.0
2023-01-13 14:20:00,89.48,89.52,89.44,89.52,103871.0,85.5762,85.6144,85.5379,85.6144,103871.0
2023-01-13 14:30:00,89.52,89.56,89.47,89.54,128829.0,85.6144,85.6527,85.5666,85.6336,128829.0
2023-01-13 14:40:00,89.54,89.55,89.48,89.52,114501.0,85.6336,85.6431,85.5762,85.6144,114501.0
2023-01-13 14:50:00,89.51,89.52,89.45,89.52,90440.0,85.6049,85.6144,85.5475,85.6144,90440.0
2023-01-13 15:00:00,89.52,89.56,89.51,89.56,74937.0,85.6144,85.6527,85.6049,85.6527,74937.0
2023-01-13 15:10:00,89.56,89.59,89.53,89.57,96354.0,85.6527,85.6814,85.624,85.6623,96354.0
2023-01-13 15:20:00,89.57,89.64,89.56,89.64,125199.0,85.6623,85.7292,85.6527,85.7292,125199.0
2023-01-13 15:30:00,89.65,89.77,89.63,89.77,98513.0,85.7388,85.8535,85.7196,85.8535,98513.0
2023-01-13 15:40:00,89.78,89.78,89.65,89.7,170032.0,85.8631,85.8631,85.7388,85.7866,170032.0
2023-01-13 15:50:00,89.7,89.74,89.64,89.69,550147.0,85.7866,85.8248,85.7292,85.777,550147.0
2023-01-17 09:30:00,89.69,89.85,89.58,89.63,78743.0,85.777,85.93,85.6718,85.7196,78743.0
2023-01-17 09:40:00,89.62,89.79,89.56,89.74,183880.0,85.7101,85.8727,85.6527,85.8248,183880.0
2023-01-17 09:50:00,89.77,89.84,89.71,89.76,51167.0,85.8535,85.9205,85.7962,85.844,51167.0
2023-01-17 10:00:00,89.77,90.07,89.77,89.97,70003.0,85.8535,86.1404,85.8535,86.0448,70003.0
2023-01-17 10:10:00,89.98,90.03,89.91,89.91,28700.0,86.0544,86.1022,85.9874,85.9874,28700.0
2023-01-17 10:20:00,89.94,90.0,89.89,89.92,37276.0,86.0161,86.0735,85.9683,85.997,37276.0
2023-01-17 10:30:00,89.93,89.94,89.76,89.77,48841.0,86.0066,86.0161,85.844,85.8535,48841.0
2023-01-17 10:40:00,89.77,89.78,89.56,89.69,191074.0,85.8535,85.8631,85.6527,85.777,191074.0
2023-01-17 10:50:00,89.68,89.7,89.59,89.67,48113.0,85.7675,85.7866,85.6814,85.7579,48113.0
2023-01-17 11:00:00,89.66,89.7,89.54,89.59,75081.0,85.7483,85.7866,85.6336,85.6814,75081.0
2023-01-17 11:10:00,89.59,89.59,89.48,89.54,169364.0,85.6814,85.6814,85.5762,85.6336,169364.0
2023-01-17 11:20:00,89.54,89.62,89.47,89.62,75190.0,85.6336,85.7101,85.5666,85.7101,75190.0
2023-01-17 11:30:00,89.61,89.7,89.6,89.67,64980.0,85.7005,85.7866,85.691,85.7579,64980.0
2023-01-17 11:40:00,89.68,89.72,89.65,89.72,43341.0,85.7675,85.8057,85.7388,85.8057,43341.0
2023-01-17 11:50:00,89.71,89.73,89.65,89.7,63005.0,85.7962,85.8153,85.7388,85.7866,63005.0
2023-01-17 12:00:00,89.71,89.77,89.66,89.67,172092.0,85.7962,85.8535,85.7483,85.7579,172092.0
2023-01-17 12:10:00,89.66,89.68,89.59,89.59,91472.0,85.7483,85.7675,85.6814,85.6814,91472.0
2023-01-17 12:20:00,89.6,89.62,89.53,89.56,439187.0,85.691,85.7101,85.624,85.6527,439187.0
2023-01-17 12:30:00,89.55,89.66,89.55,89.64,60765.0,85.6431,85.7483,85.6431,85.7292,60765.0
2023-01-17 12:40:00,89.64,89.65,89.58,89.61,50243.0,85.7292,85.7388,85.6718,85.7005,50243.0
2023-01-17 12:50:00,89.61,89.68,89.6,89.66,32681.0,85.7005,85.7675,85.691,85.7483,32681.0
2023-01-17 13:00:00,89.66,89.72,89.66,89.69,36776.0,85.7483,85.8057,85.7483,85.777,36776.0
2023-01-17 13:10:00,89.69,89.7,89.63,89.68,32751.0,85.777,85.7866,85.7196,85.7675,32751.0
2023-01-17 13:20:00,89.69,89.69,89.64,89.68,53167.0,85.777,85.777,85.7292,85.7675,53167.0
2023-01-17 13:30:00,89.67,89.77,89.66,89.77,97789.0,85.7579,85.8535,85.7483,85.8535,97789.0
2023-01-17 13:40:00,89.76,89.77,89.71,89.76,36258.0,85.844,85.8535,85.7962,85.844,36258.0
2023-01-17 13:50:00,89.76,89.77,89.71,89.75,29285.0,85.844,85.8535,85.7962,85.8344,29285.0
2023-01-17 14:00:00,89.75,89.78,89.72,89.75,72969.0,85.8344,85.8631,85.8057,85.8344,72969.0
2023-01-17 14:10:00,89.75,89.76,89.57,89.64,74630.0,85.8344,85.844,85.6623,85.7292,74630.0
2023-01-17 14:20:00,89.64,89.66,89.59,89.65,86504.0,85.7292,85.7483,85.6814,85.7388,86504.0
2023-01-17 14:30:00,89.65,89.78,89.65,89.77,61868.0,85.7388,85.8631,85.7388,85.8535,61868.0
2023-01-17 14:40:00,89.76,89.8,89.74,89.76,200743.0,85.844,85.8822,85.8248,85.844,200743.0
2023-01-17 14:50:00,89.77,89.77,89.65,89.68,44045.0,85.8535,85.8535,85.7388,85.7675,44045.0
2023-01-17 15:00:00,89.68,89.75,89.68,89.72,57496.0,85.7675,85.8344,85.7675,85.8057,57496.0
2023-01-17 15:10:00,89.72,89.73,89.64,89.68,41254.0,85.8057,85.8153,85.7292,85.7675,41254.0
2023-01-17 15:20:00,89.67,89.7,89.62,89.66,62788.0,85.7579,85.7866,85.7101,85.7483,62788.0
2023-01-17 15:30:00,89.65,89.69,89.63,89.67,73890.0,85.7388,85.777,85.7196,85.7579,73890.0
2023-01-17 15:40:00,89.67,89.69,89.55,89.58,72879.0,85.7579,85.777,85.6431,85.6718,72879.0
2023-01-17 15:50:00,89.58,89.64,89.52,89.62,189200.0,85.6718,85.7292,85.6144,85.7101,189200.0
2023-01-18 09:30:00,90.18,90.31,90.01,90.12,29122.0,86.2456,86.37,86.0831,86.1883,29122.0
2023-01-18 09:40:00,90.16,90.27,90.03,90.17,90719.0,86.2265,86.3317,86.1022,86.2361,90719.0
2023-01-18 09:50:00,90.16,90.23,90.12,90.21,34410.0,86.2265,86.2935,86.1883,86.2743,34410.0
2023-01-18 10:00:00,90.25,90.3,90.17,90.22,44625.0,86.3126,86.3604,86.2361,86.2839,44625.0
2023-01-18 10:10:00,90.19,90.26,90.01,90.07,55283.0,86.2552,86.3222,86.0831,86.1404,55283.0
2023-01-18 10:20:00,90.09,90.2,90.09,90.17,28245.0,86.1596,86.2648,86.1596,86.2361,28245.0
2023-01-18 10:30:00,90.19,90.2,89.91,89.91,33912.0,86.2552,86.2648,85.9874,85.9874,33912.0
2023-01-18 10:40:00,89.91,89.97,89.81,89.86,23923.0,85.9874,86.0448,85.8918,85.9396,23923.0
2023-01-18 10:50:00,89.85,89.85,89.62,89.77,42891.0,85.93,85.93,85.7101,85.8535,42891.0
2023-01-18 11:00:00,89.76,89.8,89.54,89.6,200208.0,85.844,85.8822,85.6336,85.691,200208.0
2023-01-18 11:10:00,89.58,89.59,89.47,89.5,116063.0,85.6718,85.6814,85.5666,85.5953,116063.0
2023-01-18 11:20:00,89.49,89.49,89.29,89.39,212172.0,85.5857,85.5857,85.3945,85.4901,212172.0
2023-01-18 11:30:00,89.38,89.38,89.2,89.2,249331.0,85.4805,85.4805,85.3084,85.3084,249331.0
2023-01-18 11:40:00,89.21,89.26,89.14,89.25,52107.0,85.318,85.3658,85.251,85.3562,52107.0
2023-01-18 11:50:00,89.23,89.29,89.14,89.28,96363.0,85.3371,85.3945,85.251,85.3849,96363.0
2023-01-18 12:00:00,89.29,89.31,89.15,89.19,21669.0,85.3945,85.4136,85.2606,85.2988,21669.0
2023-01-18 12:10:00,89.19,89.22,89.11,89.11,20743.0,85.2988,85.3275,85.2223,85.2223,20743.0
2023-01-18 12:20:00,89.1,89.12,88.96,88.98,29893.0,85.2128,85.2319,85.0789,85.098,29893.0
2023-01-18 12:30:00,88.97,89.06,88.93,89.01,61229.0,85.0884,85.1745,85.0502,85.1267,61229.0
2023-01-18 12:40:00,89.01,89.05,88.96,89.02,31571.0,85.1267,85.1649,85.0789,85.1363,31571.0
2023-01-18 12:50:00,89.02,89.03,88.9,88.93,19785.0,85.1363,85.1458,85.0215,85.0502,19785.0
2023-01-18 13:00:00,88.94,89.0,88.82,88.83,64418.0,85.0597,85.1171,84.945,84.9545,64418.0
2023-01-18 13:10:00,88.83,88.83,88.79,88.81,27779.0,84.9545,84.9545,84.9163,84.9354,27779.0
2023-01-18 13:20:00,88.8,88.92,88.79,88.92,21433.0,84.9259,85.0406,84.9163,85.0406,21433.0
2023-01-18 13:30:00,88.91,88.97,88.85,88.91,157178.0,85.0311,85.0884,84.9737,85.0311,157178.0
2023-01-18 13:40:00,88.91,89.06,88.91,89.01,54749.0,85.0311,85.1745,85.0311,85.1267,54749.0
2023-01-18 13:50:00,89.0,89.06,88.96,88.98,51932.0,85.1171,85.1745,85.0789,85.098,51932.0
2023-01-18 14:00:00,88.99,88.99,88.88,88.95,35577.0,85.1076,85.1076,85.0024,85.0693,35577.0
2023-01-18 14:10:00,88.94,88.99,88.89,88.91,24597.0,85.0597,85.1076,85.0119,85.0311,24597.0
2023-01-18 14:20:00,88.91,89.02,88.9,89.01,91018.0,85.0311,85.1363,85.0215,85.1267,91018.0
2023-01-18 14:30:00,89.0,89.04,88.95,88.97,26889.0,85.1171,85.1554,85.0693,85.0884,26889.0
2023-01-18 14:40:00,88.97,89.0,88.94,88.94,42532.0,85.0884,85.1171,85.0597,85.0597,42532.0
2023-01-18 14:50:00,88.95,88.95,88.9,88.92,34211.0,85.0693,85.0693,85.0215,85.0406,34211.0
2023-01-18 15:00:00,88.93,88.93,88.83,88.88,62011.0,85.0502,85.0502,84.9545,85.0024,62011.0
2023-01-18 15:10:00,88.88,88.97,88.84,88.89,114257.0,85.0024,85.0884,84.9641,85.0119,114257.0
2023-01-18 15:20:00,88.89,88.92,88.86,88.87,17218.0,85.0119,85.0406,84.9832,84.9928,17218.0
2023-01-18 15:30:00,88.87,88.87,88.74,88.75,67334.0,84.9928,84.9928,84.8685,84.878,67334.0
2023-01-18 15:40:00,88.75,88.75,88.66,88.69,97233.0,84.878,84.878,84.792,84.8207,97233.0
2023-01-18 15:50:00,88.68,88.75,88.61,88.66,313534.0,84.8111,84.878,84.7441,84.792,313534.0
2023-01-19 09:30:00,88.3,88.49,88.28,88.49,100494.0,84.4477,84.6294,84.4285,84.6294,100494.0
2023-01-19 09:40:00,88.52,88.53,88.15,88.15,17122.0,84.6581,84.6676,84.3042,84.3042,17122.0
2023-01-19 09:50:00,88.2,88.37,88.14,88.32,29613.0,84.352,84.5146,84.2946,84.4668,29613.0
2023-01-19 10:00:00,88.27,88.41,88.21,88.39,56917.0,84.419,84.5529,84.3616,84.5337,56917.0
2023-01-19 10:10:00,88.34,88.4,88.16,88.33,16301.0,84.4859,84.5433,84.3138,84.4764,16301.0
2023-01-19 10:20:00,88.34,88.34,88.19,88.24,9519.0,84.4859,84.4859,84.3425,84.3903,9519.0
2023-01-19 10:30:00,88.22,88.23,88.1,88.18,27356.0,84.3712,84.3807,84.2564,84.3329,27356.0
2023-01-19 10:40:00,88.19,88.22,88.03,88.08,49177.0,84.3425,84.3712,84.1894,84.2373,49177.0
2023-01-19 10:50:00,88.08,88.09,87.97,88.04,29780.0,84.2373,84.2468,84.1321,84.199,29780.0
2023-01-19 11:00:00,88.03,88.15,88.0,88.13,104119.0,84.1894,84.3042,84.1608,84.2851,104119.0
2023-01-19 11:10:00,88.13,88.23,88.07,88.08,351753.0,84.2851,84.3807,84.2277,84.2373,351753.0
2023-01-19 11:20:00,88.07,88.07,87.96,87.98,121448.0,84.2277,84.2277,84.1225,84.1416,121448.0
2023-01-19 11:30:00,87.98,88.01,87.95,88.0,80977.0,84.1416,84.1703,84.1129,84.1608,80977.0
2023-01-19 11:40:00,88.01,88.01,87.88,87.97,55444.0,84.1703,84.1703,84.046,84.1321,55444.0
2023-01-19 11:50:00,87.95,87.99,87.91,87.97,62994.0,84.1129,84.1512,84.0747,84.1321,62994.0
2023-01-19 12:00:00,88.0,88.16,87.99,88.09,102077.0,84.1608,84.3138,84.1512,84.2468,102077.0
2023-01-19 12:10:00,88.09,88.25,88.09,88.2,62227.0,84.2468,84.3998,84.2468,84.352,62227.0
2023-01-19 12:20:00,88.21,88.21,88.09,88.11,16438.0,84.3616,84.3616,84.2468,84.266,16438.0
2023-01-19 12:30:00,88.11,88.13,88.08,88.11,51582.0,84.266,84.2851,84.2373,84.266,51582.0
2023-01-19 12:40:00,88.11,88.13,88.06,88.06,18946.0,84.266,84.2851,84.2181,84.2181,18946.0
2023-01-19 12:50:00,88.07,88.14,88.03,88.14,17711.0,84.2277,84.2946,84.1894,84.2946,17711.0
2023-01-19 13:00:00,88.17,88.32,88.16,88.25,68662.0,84.3233,84.4668,84.3138,84.3998,68662.0
2023-01-19 13:10:00,88.25,88.33,88.15,88.31,49095.0,84.3998,84.4764,84.3042,84.4572,49095.0
2023-01-19 13:20:00,88.32,88.39,88.21,88.28,103275.0,84.4668,84.5337,84.3616,84.4285,103275.0
2023-01-19 13:30:00,88.3,88.5,88.29,88.49,54456.0,84.4477,84.6389,84.4381,84.6294,54456.0
2023-01-19 13:40:00,88.5,88.58,88.4,88.41,102369.0,84.6389,84.7155,84.5433,84.5529,102369.0
2023-01-19 13:50:00,88.4,88.44,88.36,88.43,50076.0,84.5433,84.5816,84.505,84.572,50076.0
2023-01-19 14:00:00,88.43,88.47,88.32,88.38,72975.0,84.572,84.6102,84.4668,84.5242,72975.0
2023-01-19 14:10:00,88.37,88.51,88.36,88.48,70493.0,84.5146,84.6485,84.505,84.6198,70493.0
2023-01-19 14:20:00,88.5,88.64,88.47,88.59,145252.0,84.6389,84.7728,84.6102,84.725,145252.0
2023-01-19 14:30:00,88.59,88.68,88.55,88.62,84280.0,84.725,84.8111,84.6868,84.7537,84280.0
2023-01-19 14:40:00,88.62,88.68,88.58,88.6,50277.0,84.7537,84.8111,84.7155,84.7346,50277.0
2023-01-19 14:50:00,88.59,88.62,88.54,88.58,50861.0,84.725,84.7537,84.6772,84.7155,50861.0
2023-01-19 15:00:00,88.58,88.65,88.51,88.54,49279.0,84.7155,84.7824,84.6485,84.6772,49279.0
2023-01-19 15:10:00,88.55,88.62,88.49,88.55,92339.0,84.6868,84.7537,84.6294,84.6868,92339.0
2023-01-19 15:20:00,88.55,88.59,88.5,88.56,103024.0,84.6868,84.725,84.6389,84.6963,103024.0
2023-01-19 15:30:00,88.56,88.57,88.46,88.51,101382.0,84.6963,84.7059,84.6007,84.6485,101382.0
2023-01-19 15:40:00,88.51,88.51,88.41,88.44,145044.0,84.6485,84.6485,84.5529,84.5816,145044.0
2023-01-19 15:50:00,88.45,88.46,88.24,88.24,489550.0,84.5911,84.6007,84.3903,84.3903,489550.0
2023-01-20 09:30:00,88.45,88.45,88.19,88.33,70104.0,84.5911,84.5911,84.3425,84.4764,70104.0
2023-01-20 09:40:00,88.32,88.46,88.31,88.45,15649.0,84.4668,84.6007,84.4572,84.5911,15649.0
2023-01-20 09:50:00,88.41,88.57,88.41,88.5,15289.0,84.5529,84.7059,84.5529,84.6389,15289.0
2023-01-20 10:00:00,88.49,88.72,88.42,88.69,39273.0,84.6294,84.8493,84.5624,84.8207,39273.0
2023-01-20 10:10:00,88.69,88.71,88.56,88.63,70253.0,84.8207,84.8398,84.6963,84.7633,70253.0
2023-01-20 10:20:00,88.63,88.81,88.61,88.81,189828.0,84.7633,84.9354,84.7441,84.9354,189828.0
2023-01-20 10:30:00,88.84,88.85,88.73,88.75,40106.0,84.9641,84.9737,84.8589,84.878,40106.0
2023-01-20 10:40:00,88.75,88.77,88.67,88.71,26690.0,84.878,84.8972,84.8015,84.8398,26690.0
2023-01-20 10:50:00,88.71,88.78,88.67,88.71,13129.0,84.8398,84.9067,84.8015,84.8398,13129.0
2023-01-20 11:00:00,88.71,88.85,88.7,88.84,92809.0,84.8398,84.9737,84.8302,84.9641,92809.0
2023-01-20 11:10:00,88.85,88.95,88.85,88.91,16906.0,84.9737,85.0693,84.9737,85.0311,16906.0
2023-01-20 11:20:00,88.92,89.01,88.85,89.0,28433.0,85.0406,85.1267,84.9737,85.1171,28433.0
2023-01-20 11:30:00,89.02,89.03,88.9,88.9,28253.0,85.1363,85.1458,85.0215,85.0215,28253.0
2023-01-20 11:40:00,88.91,88.96,88.88,88.95,31182.0,85.0311,85.0789,85.0024,85.0693,31182.0
2023-01-20 11:50:00,88.94,88.94,88.83,88.86,59812.0,85.0597,85.0597,84.9545,84.9832,59812.0
2023-01-20 12:00:00,88.87,88.95,88.86,88.93,52981.0,84.9928,85.0693,84.9832,85.0502,52981.0
2023-01-20 12:10:00,88.92,88.96,88.89,88.95,93130.0,85.0406,85.0789,85.0119,85.0693,93130.0
2023-01-20 12:20:00,88.95,89.0,88.94,88.95,28086.0,85.0693,85.1171,85.0597,85.0693,28086.0
2023-01-20 12:30:00,88.95,88.96,88.91,88.95,20715.0,85.0693,85.0789,85.0311,85.0693,20715.0
2023-01-20 12:40:00,88.95,88.97,88.92,88.94,29491.0,85.0693,85.0884,85.0406,85.0597,29491.0
2023-01-20 12:50:00,88.95,89.01,88.93,88.93,78738.0,85.0693,85.1267,85.0502,85.0502,78738.0
2023-01-20 13:00:00,88.93,89.02,88.92,88.94,62859.0,85.0502,85.1363,85.0406,85.0597,62859.0
2023-01-20 13:10:00,88.93,88.98,88.79,88.79,21709.0,85.0502,85.098,84.9163,84.9163,21709.0
2023-01-20 13:20:00,88.79,88.9,88.77,88.9,102202.0,84.9163,85.0215,84.8972,85.0215,102202.0
2023-01-20 13:30:00,88.92,89.13,88.92,89.1,43683.0,85.0406,85.2415,85.0406,85.2128,43683.0
2023-01-20 13:40:00,89.13,89.21,89.09,89.21,32614.0,85.2415,85.318,85.2032,85.318,32614.0
2023-01-20 13:50:00,89.25,89.25,89.18,89.22,29535.0,85.3562,85.3562,85.2893,85.3275,29535.0
2023-01-20 14:00:00,89.22,89.23,89.18,89.23,9648.0,85.3275,85.3371,85.2893,85.3371,9648.0
2023-01-20 14:10:00,89.23,89.28,89.22,89.24,90444.0,85.3371,85.3849,85.3275,85.3467,90444.0
2023-01-20 14:20:00,89.24,89.31,89.23,89.3,120312.0,85.3467,85.4136,85.3371,85.404,120312.0
2023-01-20 14:30:00,89.3,89.36,89.3,89.34,11578.0,85.404,85.4614,85.404,85.4423,11578.0
2023-01-20 14:40:00,89.36,89.37,89.32,89.34,123395.0,85.4614,85.471,85.4232,85.4423,123395.0
2023-01-20 14:50:00,89.34,89.39,89.3,89.39,25430.0,85.4423,85.4901,85.404,85.4901,25430.0
2023-01-20 15:00:00,89.4,89.51,89.4,89.5,71893.0,85.4997,85.6049,85.4997,85.5953,71893.0
2023-01-20 15:10:00,89.5,89.63,89.48,89.58,40279.0,85.5953,85.7196,85.5762,85.6718,40279.0
2023-01-20 15:20:00,89.57,89.57,89.43,89.5,87893.0,85.6623,85.6623,85.5284,85.5953,87893.0
2023-01-20 15:30:00,89.51,89.54,89.44,89.51,60503.0,85.6049,85.6336,85.5379,85.6049,60503.0
2023-01-20 15:40:00,89.51,89.54,89.44,89.53,104192.0,85.6049,85.6336,85.5379,85.624,104192.0
2023-01-20 15:50:00,89.53,89.68,89.48,89.65,206087.0,85.624,85.7675,85.5762,85.7388,206087.0
2023-01-23 09:30:00,89.67,89.72,89.55,89.64,24962.0,85.7579,85.8057,85.6431,85.7292,24962.0
2023-01-23 09:40:00,89.65,89.91,89.62,89.89,32181.0,85.7388,85.9874,85.7101,85.9683,32181.0
2023-01-23 09:50:00,89.91,90.04,89.91,89.95,36985.0,85.9874,86.1118,85.9874,86.0257,36985.0
2023-01-23 10:00:00,89.97,90.06,89.91,89.95,1078680.0,86.0448,86.1309,85.9874,86.0257,1078680.0
2023-01-23 10:10:00,89.94,90.12,89.94,90.11,34900.0,86.0161,86.1883,86.0161,86.1787,34900.0
2023-01-23 10:20:00,90.12,90.25,90.09,90.22,83591.0,86.1883,86.3126,86.1596,86.2839,83591.0
2023-01-23 10:30:00,90.23,90.3,90.23,90.25,47457.0,86.2935,86.3604,86.2935,86.3126,47457.0
2023-01-23 10:40:00,90.26,90.35,90.19,90.34,299380.0,86.3222,86.4082,86.2552,86.3987,299380.0
2023-01-23 10:50:00,90.35,90.41,90.31,90.35,236932.0,86.4082,86.4656,86.37,86.4082,236932.0
2023-01-23 11:00:00,90.34,90.65,90.34,90.64,93903.0,86.3987,86.6951,86.3987,86.6856,93903.0
2023-01-23 11:10:00,90.65,90.68,90.54,90.68,156230.0,86.6951,86.7238,86.5899,86.7238,156230.0
2023-01-23 11:20:00,90.68,90.72,90.48,90.48,263873.0,86.7238,86.7621,86.5326,86.5326,263873.0
2023-01-23 11:30:00,90.49,90.54,90.44,90.51,39382.0,86.5421,86.5899,86.4943,86.5612,39382.0
2023-01-23 11:40:00,90.51,90.56,90.47,90.56,55375.0,86.5612,86.6091,86.523,86.6091,55375.0
2023-01-23 11:50:00,90.56,90.58,90.49,90.57,54020.0,86.6091,86.6282,86.5421,86.6186,54020.0
2023-01-23 12:00:00,90.57,90.57,90.36,90.37,92001.0,86.6186,86.6186,86.4178,86.4274,92001.0
2023-01-23 12:10:00,90.36,90.46,90.36,90.45,77291.0,86.4178,86.5134,86.4178,86.5039,77291.0
2023-01-23 12:20:00,90.45,90.48,90.42,90.47,82918.0,86.5039,86.5326,86.4752,86.523,82918.0
2023-01-23 12:30:00,90.47,90.52,90.44,90.51,87032.0,86.523,86.5708,86.4943,86.5612,87032.0
2023-01-23 12:40:00,90.5,90.51,90.47,90.48,187098.0,86.5517,86.5612,86.523,86.5326,187098.0
2023-01-23 12:50:00,90.48,90.58,90.45,90.57,110581.0,86.5326,86.6282,86.5039,86.6186,110581.0
2023-01-23 13:00:00,90.56,90.63,90.55,90.59,75119.0,86.6091,86.676,86.5995,86.6378,75119.0
2023-01-23 13:10:00,90.6,90.62,90.56,90.6,74040.0,86.6473,86.6664,86.6091,86.6473,74040.0
2023-01-23 13:20:00,90.61,90.66,90.6,90.65,78564.0,86.6569,86.7047,86.6473,86.6951,78564.0
2023-01-23 13:30:00,90.65,90.71,90.64,90.7,47145.0,86.6951,86.7525,86.6856,86.743,47145.0
2023-01-23 13:40:00,90.7,90.78,90.68,90.76,95701.0,86.743,86.8195,86.7238,86.8003,95701.0
2023-01-23 13:50:00,90.76,90.78,90.64,90.67,46785.0,86.8003,86.8195,86.6856,86.7143,46785.0
2023-01-23 14:00:00,90.66,90.66,90.54,90.56,114399.0,86.7047,86.7047,86.5899,86.6091,114399.0
2023-01-23 14:10:00,90.56,90.58,90.5,90.56,50807.0,86.6091,86.6282,86.5517,86.6091,50807.0
2023-01-23 14:20:00,90.56,90.57,90.41,90.44,431054.0,86.6091,86.6186,86.4656,86.4943,431054.0
2023-01-23 14:30:00,90.44,90.5,90.3,90.32,120476.0,86.4943,86.5517,86.3604,86.3795,120476.0
2023-01-23 14:40:00,90.32,90.36,90.1,90.15,152096.0,86.3795,86.4178,86.1691,86.217,152096.0
2023-01-23 14:50:00,90.15,90.22,90.04,90.22,127906.0,86.217,86.2839,86.1118,86.2839,127906.0
2023-01-23 15:00:00,90.22,90.23,90.13,90.21,142846.0,86.2839,86.2935,86.1978,86.2743,142846.0
2023-01-23 15:10:00,90.21,90.36,90.18,90.3,116151.0,86.2743,86.4178,86.2456,86.3604,116151.0
2023-01-23 15:20:00,90.3,90.33,90.2,90.28,185194.0,86.3604,86.3891,86.2648,86.3413,185194.0
2023-01-23 15:30:00,90.28,90.33,90.21,90.3,57900.0,86.3413,86.3891,86.2743,86.3604,57900.0
2023-01-23 15:40:00,90.3,90.38,90.22,90.37,116926.0,86.3604,86.4369,86.2839,86.4274,116926.0
2023-01-23 15:50:00,90.37,90.52,90.37,90.49,145689.0,86.4274,86.5708,86.4274,86.5421,145689.0
2023-01-24 09:30:00,90.06,90.12,89.93,89.99,88642.0,86.1309,86.1883,86.0066,86.0639,88642.0
2023-01-24 09:40:00,89.99,90.22,89.95,90.18,119882.0,86.0639,86.2839,86.0257,86.2456,119882.0
2023-01-24 09:50:00,90.18,90.25,89.87,89.89,1313851.0,86.2456,86.3126,85.9492,85.9683,1313851.0
2023-01-24 10:00:00,89.88,89.97,89.78,89.94,126208.0,85.9587,86.0448,85.8631,86.0161,126208.0
2023-01-24 10:10:00,89.94,90.24,89.91,90.0,44974.0,86.0161,86.303,85.9874,86.0735,44974.0
2023-01-24 10:20:00,90.01,90.16,89.99,90.14,44606.0,86.0831,86.2265,86.0639,86.2074,44606.0
2023-01-24 10:30:00,90.16,90.21,90.0,90.08,126186.0,86.2265,86.2743,86.0735,86.15,126186.0
2023-01-24 10:40:00,90.07,90.31,90.05,90.28,65626.0,86.1404,86.37,86.1213,86.3413,65626.0
2023-01-24 10:50:00,90.27,90.47,90.24,90.4,210087.0,86.3317,86.523,86.303,86.456,210087.0
2023-01-24 11:00:00,90.41,90.43,90.33,90.37,202689.0,86.4656,86.4847,86.3891,86.4274,202689.0
2023-01-24 11:10:00,90.37,90.41,90.28,90.31,74906.0,86.4274,86.4656,86.3413,86.37,74906.0
2023-01-24 11:20:00,90.3,90.47,90.27,90.47,20436.0,86.3604,86.523,86.3317,86.523,20436.0
2023-01-24 11:30:00,90.46,90.46,90.32,90.38,25299.0,86.5134,86.5134,86.3795,86.4369,25299.0
2023-01-24 11:40:00,90.38,90.4,90.31,90.36,18238.0,86.4369,86.456,86.37,86.4178,18238.0
2023-01-24 11:50:00,90.36,90.39,90.3,90.33,40364.0,86.4178,86.4465,86.3604,86.3891,40364.0
2023-01-24 12:00:00,90.34,90.38,90.19,90.37,35103.0,86.3987,86.4369,86.2552,86.4274,35103.0
2023-01-24 12:10:00,90.36,90.44,90.36,90.43,18674.0,86.4178,86.4943,86.4178,86.4847,18674.0
2023-01-24 12:20:00,90.43,90.43,90.36,90.4,19599.0,86.4847,86.4847,86.4178,86.456,19599.0
2023-01-24 12:30:00,90.38,90.41,90.34,90.35,12873.0,86.4369,86.4656,86.3987,86.4082,12873.0
2023-01-24 12:40:00,90.36,90.36,90.29,90.33,11042.0,86.4178,86.4178,86.3508,86.3891,11042.0
2023-01-24 12:50:00,90.34,90.38,90.3,90.36,12262.0,86.3987,86.4369,86.3604,86.4178,12262.0
2023-01-24 13:00:00,90.34,90.41,90.24,90.33,41400.0,86.3987,86.4656,86.303,86.3891,41400.0
2023-01-24 13:10:00,90.34,90.44,90.34,90.41,25429.0,86.3987,86.4943,86.3987,86.4656,25429.0
2023-01-24 13:20:00,90.42,90.43,90.35,90.43,19283.0,86.4752,86.4847,86.4082,86.4847,19283.0
2023-01-24 13:30:00,90.43,90.44,90.4,90.43,48923.0,86.4847,86.4943,86.456,86.4847,48923.0
2023-01-24 13:40:00,90.43,90.52,90.42,90.48,44583.0,86.4847,86.5708,86.4752,86.5326,44583.0
2023-01-24 13:50:00,90.48,90.5,90.43,90.45,135157.0,86.5326,86.5517,86.4847,86.5039,135157.0
2023-01-24 14:00:00,90.45,90.45,90.3,90.34,175938.0,86.5039,86.5039,86.3604,86.3987,175938.0
2023-01-24 14:10:00,90.34,90.39,90.33,90.34,136468.0,86.3987,86.4465,86.3891,86.3987,136468.0
2023-01-24 14:20:00,90.34,90.4,90.34,90.38,123456.0,86.3987,86.456,86.3987,86.4369,123456.0
2023-01-24 14:30:00,90.39,90.45,90.37,90.43,93734.0,86.4465,86.5039,86.4274,86.4847,93734.0
2023-01-24 14:40:00,90.42,90.47,90.4,90.42,86602.0,86.4752,86.523,86.456,86.4752,86602.0
2023-01-24 14:50:00,90.42,90.5,90.4,90.48,58854.0,86.4752,86.5517,86.456,86.5326,58854.0
2023-01-24 15:00:00,90.48,90.51,90.41,90.43,62156.0,86.5326,86.5612,86.4656,86.4847,62156.0
2023-01-24 15:10:00,90.42,90.46,90.37,90.41,45787.0,86.4752,86.5134,86.4274,86.4656,45787.0
2023-01-24 15:20:00,90.41,90.45,90.38,90.43,77681.0,86.4656,86.5039,86.4369,86.4847,77681.0
2023-01-24 15:30:00,90.42,90.43,90.28,90.3,73291.0,86.4752,86.4847,86.3413,86.3604,73291.0
2023-01-24 15:40:00,90.29,90.3,90.18,90.23,101840.0,86.3508,86.3604,86.2456,86.2935,101840.0
2023-01-24 15:50:00,90.24,90.43,90.22,90.36,209552.0,86.303,86.4847,86.2839,86.4178,209552.0
2023-01-25 09:30:00,89.63,89.67,89.48,89.65,66925.0,85.7196,85.7579,85.5762,85.7388,66925.0
2023-01-25 09:40:00,89.62,89.75,89.6,89.61,26973.0,85.7101,85.8344,85.691,85.7005,26973.0
2023-01-25 09:50:00,89.6,89.65,89.35,89.35,45122.0,85.691,85.7388,85.4519,85.4519,45122.0
2023-01-25 10:00:00,89.34,89.67,89.31,89.59,145294.0,85.4423,85.7579,85.4136,85.6814,145294.0
2023-01-25 10:10:00,89.61,89.63,89.42,89.52,122728.0,85.7005,85.7196,85.5188,85.6144,122728.0
2023-01-25 10:20:00,89.52,89.53,89.4,89.49,459235.0,85.6144,85.624,85.4997,85.5857,459235.0
2023-01-25 10:30:00,89.49,89.58,89.26,89.27,85848.0,85.5857,85.6718,85.3658,85.3753,85848.0
2023-01-25 10:40:00,89.26,89.49,89.23,89.42,76848.0,85.3658,85.5857,85.3371,85.5188,76848.0
2023-01-25 10:50:00,89.42,89.56,89.34,89.54,40115.0,85.5188,85.6527,85.4423,85.6336,40115.0
2023-01-25 11:00:00,89.53,89.58,89.47,89.48,30743.0,85.624,85.6718,85.5666,85.5762,30743.0
2023-01-25 11:10:00,89.48,89.73,89.47,89.71,36482.0,85.5762,85.8153,85.5666,85.7962,36482.0
2023-01-25 11:20:00,89.71,89.79,89.66,89.72,29959.0,85.7962,85.8727,85.7483,85.8057,29959.0
2023-01-25 11:30:00,89.74,89.82,89.69,89.78,109820.0,85.8248,85.9014,85.777,85.8631,109820.0
2023-01-25 11:40:00,89.77,89.8,89.72,89.77,89954.0,85.8535,85.8822,85.8057,85.8535,89954.0
2023-01-25 11:50:00,89.8,90.02,89.76,89.93,63494.0,85.8822,86.0926,85.844,86.0066,63494.0
2023-01-25 12:00:00,89.94,89.97,89.86,89.9,19891.0,86.0161,86.0448,85.9396,85.9779,19891.0
2023-01-25 12:10:00,89.89,89.94,89.86,89.91,18702.0,85.9683,86.0161,85.9396,85.9874,18702.0
2023-01-25 12:20:00,89.91,89.91,89.82,89.83,9383.0,85.9874,85.9874,85.9014,85.9109,9383.0
2023-01-25 12:30:00,89.85,89.92,89.84,89.91,4492.0,85.93,85.997,85.9205,85.9874,4492.0
2023-01-25 12:40:00,89.91,89.99,89.91,89.95,17993.0,85.9874,86.0639,85.9874,86.0257,17993.0
2023-01-25 12:50:00,89.95,89.99,89.91,89.95,6574.0,86.0257,86.0639,85.9874,86.0257,6574.0
2023-01-25 13:00:00,89.93,90.1,89.93,90.05,19631.0,86.0066,86.1691,86.0066,86.1213,19631.0
2023-01-25 13:10:00,90.06,90.18,90.06,90.16,100532.0,86.1309,86.2456,86.1309,86.2265,100532.0
2023-01-25 13:20:00,90.16,90.29,90.16,90.27,43444.0,86.2265,86.3508,86.2265,86.3317,43444.0
2023-01-25 13:30:00,90.28,90.3,90.21,90.24,72543.0,86.3413,86.3604,86.2743,86.303,72543.0
2023-01-25 13:40:00,90.24,90.37,90.24,90.36,18901.0,86.303,86.4274,86.303,86.4178,18901.0
2023-01-25 13:50:00,90.36,90.38,90.27,90.3,17912.0,86.4178,86.4369,86.3317,86.3604,17912.0
2023-01-25 14:00:00,90.32,90.34,90.24,90.3,18130.0,86.3795,86.3987,86.303,86.3604,18130.0
2023-01-25 14:10:00,90.31,90.53,90.31,90.51,141744.0,86.37,86.5804,86.37,86.5612,141744.0
2023-01-25 14:20:00,90.51,90.52,90.32,90.37,101125.0,86.5612,86.5708,86.3795,86.4274,101125.0
2023-01-25 14:30:00,90.38,90.4,90.29,90.34,113863.0,86.4369,86.456,86.3508,86.3987,113863.0
2023-01-25 14:40:00,90.34,90.42,90.34,90.41,77440.0,86.3987,86.4752,86.3987,86.4656,77440.0
2023-01-25 14:50:00,90.42,90.52,90.4,90.48,84036.0,86.4752,86.5708,86.456,86.5326,84036.0
2023-01-25 15:00:00,90.48,90.63,90.48,90.62,75361.0,86.5326,86.676,86.5326,86.6664,75361.0
2023-01-25 15:10:00,90.62,90.63,90.47,90.49,42505.0,86.6664,86.676,86.523,86.5421,42505.0
2023-01-25 15:20:00,90.5,90.5,90.42,90.49,73111.0,86.5517,86.5517,86.4752,86.5421,73111.0
2023-01-25 15:30:00,90.5,90.55,90.41,90.53,94421.0,86.5517,86.5995,86.4656,86.5804,94421.0
2023-01-25 15:40:00,90.52,90.53,90.42,90.47,87348.0,86.5708,86.5804,86.4752,86.523,87348.0
2023-01-25 15:50:00,90.45,90.58,90.4,90.55,313699.0,86.5039,86.6282,86.456,86.5995,313699.0
2023-01-26 09:30:00,91.11,91.21,91.05,91.15,68847.0,87.1351,87.2307,87.0777,87.1733,68847.0
2023-01-26 09:40:00,91.16,91.2,90.8,90.8,143138.0,87.1829,87.2211,86.8386,86.8386,143138.0
2023-01-26 09:50:00,90.77,90.79,90.56,90.71,118523.0,86.8099,86.829,86.6091,86.7525,118523.0
2023-01-26 10:00:00,90.7,90.8,90.58,90.62,88305.0,86.743,86.8386,86.6282,86.6664,88305.0
2023-01-26 10:10:00,90.67,90.91,90.6,90.91,30071.0,86.7143,86.9438,86.6473,86.9438,30071.0
2023-01-26 10:20:00,90.91,90.99,90.84,90.9,167864.0,86.9438,87.0203,86.8769,86.9342,167864.0
2023-01-26 10:30:00,90.92,90.97,90.67,90.68,70217.0,86.9534,87.0012,86.7143,86.7238,70217.0
2023-01-26 10:40:00,90.69,90.8,90.66,90.8,66860.0,86.7334,86.8386,86.7047,86.8386,66860.0
2023-01-26 10:50:00,90.8,90.81,90.4,90.45,88741.0,86.8386,86.8482,86.456,86.5039,88741.0
2023-01-26 11:00:00,90.47,90.6,90.41,90.51,61556.0,86.523,86.6473,86.4656,86.5612,61556.0
2023-01-26 11:10:00,90.52,90.71,90.5,90.63,145823.0,86.5708,86.7525,86.5517,86.676,145823.0
2023-01-26 11:20:00,90.63,90.63,90.42,90.59,59512.0,86.676,86.676,86.4752,86.6378,59512.0
2023-01-26 11:30:00,90.6,90.66,90.54,90.58,34651.0,86.6473,86.7047,86.5899,86.6282,34651.0
2023-01-26 11:40:00,90.58,90.72,90.54,90.69,122934.0,86.6282,86.7621,86.5899,86.7334,122934.0
2023-01-26 11:50:00,90.7,90.72,90.61,90.71,46318.0,86.743,86.7621,86.6569,86.7525,46318.0
2023-01-26 12:00:00,90.7,90.85,90.7,90.85,55753.0,86.743,86.8864,86.743,86.8864,55753.0
2023-01-26 12:10:00,90.85,90.91,90.78,90.79,63583.0,86.8864,86.9438,86.8195,86.829,63583.0
2023-01-26 12:20:00,90.8,90.83,90.76,90.81,42619.0,86.8386,86.8673,86.8003,86.8482,42619.0
2023-01-26 12:30:00,90.81,90.87,90.79,90.85,186788.0,86.8482,86.9055,86.829,86.8864,186788.0
2023-01-26 12:40:00,90.85,90.88,90.69,90.73,40829.0,86.8864,86.9151,86.7334,86.7717,40829.0
2023-01-26 12:50:00,90.74,90.88,90.74,90.79,42124.0,86.7812,86.9151,86.7812,86.829,42124.0
2023-01-26 13:00:00,90.8,90.87,90.7,90.75,33778.0,86.8386,86.9055,86.743,86.7908,33778.0
2023-01-26 13:10:00,90.78,90.81,90.73,90.73,8071.0,86.8195,86.8482,86.7717,86.7717,8071.0
2023-01-26 13:20:00,90.76,90.85,90.73,90.83,138094.0,86.8003,86.8864,86.7717,86.8673,138094.0
2023-01-26 13:30:00,90.83,90.99,90.83,90.99,109408.0,86.8673,87.0203,86.8673,87.0203,109408.0
2023-01-26 13:40:00,90.98,91.05,90.97,91.0,58906.0,87.0107,87.0777,87.0012,87.0299,58906.0
2023-01-26 13:50:00,91.0,91.0,90.92,90.95,40575.0,87.0299,87.0299,86.9534,86.9821,40575.0
2023-01-26 14:00:00,90.95,91.01,90.88,91.01,48536.0,86.9821,87.0394,86.9151,87.0394,48536.0
2023-01-26 14:10:00,91.0,91.03,90.96,91.03,24355.0,87.0299,87.0586,86.9916,87.0586,24355.0
2023-01-26 14:20:00,91.02,91.09,90.95,90.99,60316.0,87.049,87.1159,86.9821,87.0203,60316.0
2023-01-26 14:30:00,91.0,91.08,91.0,91.03,19291.0,87.0299,87.1064,87.0299,87.0586,19291.0
2023-01-26 14:40:00,91.03,91.11,91.03,91.05,16033.0,87.0586,87.1351,87.0586,87.0777,16033.0
2023-01-26 14:50:00,91.03,91.09,90.99,91.09,30729.0,87.0586,87.1159,87.0203,87.1159,30729.0
2023-01-26 15:00:00,91.09,91.12,91.02,91.07,19860.0,87.1159,87.1446,87.049,87.0968,19860.0
2023-01-26 15:10:00,91.07,91.17,91.06,91.17,37116.0,87.0968,87.1925,87.0873,87.1925,37116.0
2023-01-26 15:20:00,91.16,91.23,91.13,91.19,28335.0,87.1829,87.2498,87.1542,87.2116,28335.0
2023-01-26 15:30:00,91.17,91.23,91.15,91.16,42104.0,87.1925,87.2498,87.1733,87.1829,42104.0
2023-01-26 15:40:00,91.16,91.2,91.11,91.18,36781.0,87.1829,87.2211,87.1351,87.202,36781.0
2023-01-26 15:50:00,91.19,91.36,91.19,91.33,191037.0,87.2116,87.3742,87.2116,87.3455,191037.0
2023-01-27 09:30:00,90.95,91.12,90.93,91.07,77158.0,86.9821,87.1446,86.9629,87.0968,77158.0
2023-01-27 09:40:00,91.07,91.32,91.03,91.25,35173.0,87.0968,87.3359,87.0586,87.269,35173.0
2023-01-27 09:50:00,91.27,91.34,91.22,91.24,62766.0,87.2881,87.355,87.2403,87.2594,62766.0
2023-01-27 10:00:00,91.29,91.55,91.16,91.48,40312.0,87.3072,87.5559,87.1829,87.4889,40312.0
2023-01-27 10:10:00,91.49,91.57,91.4,91.43,116092.0,87.4985,87.575,87.4124,87.4411,116092.0
2023-01-27 10:20:00,91.42,91.42,91.24,91.34,27381.0,87.4315,87.4315,87.2594,87.355,27381.0
2023-01-27 10:30:00,91.34,91.36,91.24,91.32,25115.0,87.355,87.3742,87.2594,87.3359,25115.0
2023-01-27 10:40:00,91.27,91.31,91.02,91.05,140222.0,87.2881,87.3263,87.049,87.0777,140222.0
2023-01-27 10:50:00,91.06,91.06,90.92,91.02,27430.0,87.0873,87.0873,86.9534,87.049,27430.0
2023-01-27 11:00:00,91.0,91.11,90.98,91.03,24038.0,87.0299,87.1351,87.0107,87.0586,24038.0
2023-01-27 11:10:00,91.03,91.18,91.01,91.16,52225.0,87.0586,87.202,87.0394,87.1829,52225.0
2023-01-27 11:20:00,91.16,91.25,91.16,91.25,8912.0,87.1829,87.269,87.1829,87.269,8912.0
2023-01-27 11:30:00,91.24,91.39,91.23,91.33,24772.0,87.2594,87.4029,87.2498,87.3455,24772.0
2023-01-27 11:40:00,91.35,91.44,91.35,91.41,23708.0,87.3646,87.4507,87.3646,87.422,23708.0
2023-01-27 11:50:00,91.41,91.43,91.37,91.39,18152.0,87.422,87.4411,87.3837,87.4029,18152.0
2023-01-27 12:00:00,91.39,91.41,91.33,91.37,38410.0,87.4029,87.422,87.3455,87.3837,38410.0
2023-01-27 12:10:00,91.37,91.5,91.35,91.49,68910.0,87.3837,87.5081,87.3646,87.4985,68910.0
2023-01-27 12:20:00,91.48,91.49,91.38,91.41,42102.0,87.4889,87.4985,87.3933,87.422,42102.0
2023-01-27 12:30:00,91.41,91.54,91.4,91.53,88629.0,87.422,87.5463,87.4124,87.5367,88629.0
2023-01-27 12:40:00,91.54,91.55,91.48,91.54,32787.0,87.5463,87.5559,87.4889,87.5463,32787.0
2023-01-27 12:50:00,91.54,91.57,91.51,91.53,31973.0,87.5463,87.575,87.5176,87.5367,31973.0
2023-01-27 13:00:00,91.53,91.54,91.43,91.46,39517.0,87.5367,87.5463,87.4411,87.4698,39517.0
2023-01-27 13:10:00,91.45,91.46,91.38,91.43,13621.0,87.4602,87.4698,87.3933,87.4411,13621.0
2023-01-27 13:20:00,91.42,91.46,91.41,91.45,12339.0,87.4315,87.4698,87.422,87.4602,12339.0
2023-01-27 13:30:00,91.45,91.54,91.45,91.54,23452.0,87.4602,87.5463,87.4602,87.5463,23452.0
2023-01-27 13:40:00,91.54,91.54,91.44,91.53,31096.0,87.5463,87.5463,87.4507,87.5367,31096.0
2023-01-27 13:50:00,91.52,91.52,91.47,91.52,41022.0,87.5272,87.5272,87.4794,87.5272,41022.0
2023-01-27 14:00:00,91.52,91.6,91.48,91.53,51708.0,87.5272,87.6037,87.4889,87.5367,51708.0
2023-01-27 14:10:00,91.52,91.63,91.52,91.63,76468.0,87.5272,87.6324,87.5272,87.6324,76468.0
2023-01-27 14:20:00,91.63,91.64,91.6,91.61,313662.0,87.6324,87.6419,87.6037,87.6133,313662.0
2023-01-27 14:30:00,91.61,91.64,91.58,91.64,47196.0,87.6133,87.6419,87.5846,87.6419,47196.0
2023-01-27 14:40:00,91.64,91.69,91.6,91.69,63161.0,87.6419,87.6898,87.6037,87.6898,63161.0
2023-01-27 14:50:00,91.69,91.69,91.64,91.68,59473.0,87.6898,87.6898,87.6419,87.6802,59473.0
2023-01-27 15:00:00,91.68,91.81,91.68,91.79,49597.0,87.6802,87.8045,87.6802,87.7854,49597.0
2023-01-27 15:10:00,91.79,91.8,91.64,91.7,68170.0,87.7854,87.795,87.6419,87.6993,68170.0
2023-01-27 15:20:00,91.71,91.71,91.61,91.71,117093.0,87.7089,87.7089,87.6133,87.7089,117093.0
2023-01-27 15:30:00,91.71,91.76,91.68,91.68,84895.0,87.7089,87.7567,87.6802,87.6802,84895.0
2023-01-27 15:40:00,91.69,91.72,91.54,91.55,170128.0,87.6898,87.7185,87.5463,87.5559,170128.0
2023-01-27 15:50:00,91.56,91.57,91.36,91.39,574659.0,87.5654,87.575,87.3742,87.4029,574659.0
2023-01-30 09:30:00,90.78,90.9,90.7,90.88,80515.0,86.8195,86.9342,86.743,86.9151,80515.0
2023-01-30 09:40:00,90.89,91.05,90.8,90.97,94269.0,86.9247,87.0777,86.8386,87.0012,94269.0
2023-01-30 09:50:00,91.0,91.03,90.8,90.99,227271.0,87.0299,87.0586,86.8386,87.0203,227271.0
2023-01-30 10:00:00,90.98,91.18,90.97,91.13,134517.0,87.0107,87.202,87.0012,87.1542,134517.0
2023-01-30 10:10:00,91.14,91.16,90.98,90.99,162810.0,87.1638,87.1829,87.0107,87.0203,162810.0
2023-01-30 10:20:00,90.99,91.03,90.81,90.95,123473.0,87.0203,87.0586,86.8482,86.9821,123473.0
2023-01-30 10:30:00,90.94,90.95,90.73,90.75,61222.0,86.9725,86.9821,86.7717,86.7908,61222.0
2023-01-30 10:40:00,90.75,90.76,90.57,90.68,189150.0,86.7908,86.8003,86.6186,86.7238,189150.0
2023-01-30 10:50:00,90.69,90.81,90.64,90.79,66448.0,86.7334,86.8482,86.6856,86.829,66448.0
2023-01-30 11:00:00,90.79,90.82,90.72,90.78,110469.0,86.829,86.8577,86.7621,86.8195,110469.0
2023-01-30 11:10:00,90.79,90.92,90.78,90.89,681113.0,86.829,86.9534,86.8195,86.9247,681113.0
2023-01-30 11:20:00,90.89,90.89,90.71,90.81,229019.0,86.9247,86.9247,86.7525,86.8482,229019.0
2023-01-30 11:30:00,90.8,90.87,90.73,90.75,35454.0,86.8386,86.9055,86.7717,86.7908,35454.0
2023-01-30 11:40:00,90.75,90.79,90.67,90.68,54672.0,86.7908,86.829,86.7143,86.7238,54672.0
2023-01-30 11:50:00,90.69,90.79,90.58,90.78,44422.0,86.7334,86.829,86.6282,86.8195,44422.0
2023-01-30 12:00:00,90.78,90.81,90.76,90.79,68231.0,86.8195,86.8482,86.8003,86.829,68231.0
2023-01-30 12:10:00,90.78,90.82,90.69,90.72,41183.0,86.8195,86.8577,86.7334,86.7621,41183.0
2023-01-30 12:20:00,90.71,90.74,90.6,90.71,64145.0,86.7525,86.7812,86.6473,86.7525,64145.0
2023-01-30 12:30:00,90.71,90.72,90.65,90.66,94418.0,86.7525,86.7621,86.6951,86.7047,94418.0
2023-01-30 12:40:00,90.66,90.71,90.57,90.62,52089.0,86.7047,86.7525,86.6186,86.6664,52089.0
2023-01-30 12:50:00,90.61,90.63,90.54,90.59,16351.0,86.6569,86.676,86.5899,86.6378,16351.0
2023-01-30 13:00:00,90.57,90.61,90.51,90.58,128760.0,86.6186,86.6569,86.5612,86.6282,128760.0
2023-01-30 13:10:00,90.59,90.75,90.56,90.72,77606.0,86.6378,86.7908,86.6091,86.7621,77606.0
2023-01-30 13:20:00,90.73,90.75,90.65,90.68,21987.0,86.7717,86.7908,86.6951,86.7238,21987.0
2023-01-30 13:30:00,90.66,90.66,90.55,90.58,39922.0,86.7047,86.7047,86.5995,86.6282,39922.0
2023-01-30 13:40:00,90.59,90.59,90.5,90.57,29472.0,86.6378,86.6378,86.5517,86.6186,29472.0
2023-01-30 13:50:00,90.57,90.61,90.52,90.59,47878.0,86.6186,86.6569,86.5708,86.6378,47878.0
2023-01-30 14:00:00,90.6,90.64,90.53,90.54,170498.0,86.6473,86.6856,86.5804,86.5899,170498.0
2023-01-30 14:10:00,90.54,90.57,90.47,90.5,32875.0,86.5899,86.6186,86.523,86.5517,32875.0
2023-01-30 14:20:00,90.49,90.53,90.44,90.45,38323.0,86.5421,86.5804,86.4943,86.5039,38323.0
2023-01-30 14:30:00,90.45,90.51,90.43,90.49,114897.0,86.5039,86.5612,86.4847,86.5421,114897.0
2023-01-30 14:40:00,90.49,90.49,90.38,90.39,137354.0,86.5421,86.5421,86.4369,86.4465,137354.0
2023-01-30 14:50:00,90.39,90.44,90.35,90.43,154035.0,86.4465,86.4943,86.4082,86.4847,154035.0
2023-01-30 15:00:00,90.43,90.5,90.36,90.4,114739.0,86.4847,86.5517,86.4178,86.456,114739.0
2023-01-30 15:10:00,90.4,90.43,90.32,90.37,99867.0,86.456,86.4847,86.3795,86.4274,99867.0
2023-01-30 15:20:00,90.36,90.38,90.28,90.3,71164.0,86.4178,86.4369,86.3413,86.3604,71164.0
2023-01-30 15:30:00,90.3,90.46,90.27,90.44,47714.0,86.3604,86.5134,86.3317,86.4943,47714.0
2023-01-30 15:40:00,90.45,90.46,90.3,90.33,78236.0,86.5039,86.5134,86.3604,86.3891,78236.0
2023-01-30 15:50:00,90.33,90.41,90.23,90.26,204613.0,86.3891,86.4656,86.2935,86.3222,204613.0
2023-01-31 09:30:00,90.16,90.31,90.13,90.17,113187.0,86.2265,86.37,86.1978,86.2361,113187.0
2023-01-31 09:40:00,90.18,90.35,90.11,90.32,174212.0,86.2456,86.4082,86.1787,86.3795,174212.0
2023-01-31 09:50:00,90.33,90.38,90.16,90.16,113645.0,86.3891,86.4369,86.2265,86.2265,113645.0
2023-01-31 10:00:00,90.18,90.34,90.09,90.11,189751.0,86.2456,86.3987,86.1596,86.1787,189751.0
2023-01-31 10:10:00,90.1,90.4,90.09,90.4,114993.0,86.1691,86.456,86.1596,86.456,114993.0
2023-01-31 10:20:00,90.4,90.45,90.27,90.44,209138.0,86.456,86.5039,86.3317,86.4943,209138.0
2023-01-31 10:30:00,90.44,90.53,90.44,90.46,111688.0,86.4943,86.5804,86.4943,86.5134,111688.0
2023-01-31 10:40:00,90.46,90.59,90.44,90.57,138078.0,86.5134,86.6378,86.4943,86.6186,138078.0
2023-01-31 10:50:00,90.57,90.64,90.49,90.58,137743.0,86.6186,86.6856,86.5421,86.6282,137743.0
2023-01-31 11:00:00,90.58,90.67,90.57,90.64,117537.0,86.6282,86.7143,86.6186,86.6856,117537.0
2023-01-31 11:10:00,90.64,90.64,90.57,90.59,171957.0,86.6856,86.6856,86.6186,86.6378,171957.0
2023-01-31 11:20:00,90.6,90.66,90.57,90.63,69192.0,86.6473,86.7047,86.6186,86.676,69192.0
2023-01-31 11:30:00,90.62,90.7,90.61,90.65,103260.0,86.6664,86.743,86.6569,86.6951,103260.0
2023-01-31 11:40:00,90.65,90.68,90.56,90.57,72096.0,86.6951,86.7238,86.6091,86.6186,72096.0
2023-01-31 11:50:00,90.58,90.67,90.55,90.61,58943.0,86.6282,86.7143,86.5995,86.6569,58943.0
2023-01-31 12:00:00,90.62,90.62,90.52,90.6,57977.0,86.6664,86.6664,86.5708,86.6473,57977.0
2023-01-31 12:10:00,90.6,90.71,90.55,90.68,67960.0,86.6473,86.7525,86.5995,86.7238,67960.0
2023-01-31 12:20:00,90.69,90.7,90.63,90.66,154414.0,86.7334,86.743,86.676,86.7047,154414.0
2023-01-31 12:30:00,90.66,90.72,90.63,90.7,281328.0,86.7047,86.7621,86.676,86.743,281328.0
2023-01-31 12:40:00,90.7,90.76,90.69,90.72,92319.0,86.743,86.8003,86.7334,86.7621,92319.0
2023-01-31 12:50:00,90.72,90.75,90.69,90.71,75773.0,86.7621,86.7908,86.7334,86.7525,75773.0
2023-01-31 13:00:00,90.72,90.76,90.69,90.73,81577.0,86.7621,86.8003,86.7334,86.7717,81577.0
2023-01-31 13:10:00,90.73,90.75,90.7,90.72,117189.0,86.7717,86.7908,86.743,86.7621,117189.0
2023-01-31 13:20:00,90.72,90.74,90.66,90.72,169665.0,86.7621,86.7812,86.7047,86.7621,169665.0
2023-01-31 13:30:00,90.73,90.76,90.69,90.73,76537.0,86.7717,86.8003,86.7334,86.7717,76537.0
2023-01-31 13:40:00,90.73,90.86,90.73,90.85,788734.0,86.7717,86.896,86.7717,86.8864,788734.0
2023-01-31 13:50:00,90.85,90.87,90.83,90.86,80471.0,86.8864,86.9055,86.8673,86.896,80471.0
2023-01-31 14:00:00,90.86,90.89,90.83,90.89,124599.0,86.896,86.9247,86.8673,86.9247,124599.0
2023-01-31 14:10:00,90.88,90.88,90.81,90.82,76643.0,86.9151,86.9151,86.8482,86.8577,76643.0
2023-01-31 14:20:00,90.83,90.87,90.82,90.86,46115.0,86.8673,86.9055,86.8577,86.896,46115.0
2023-01-31 14:30:00,90.87,90.89,90.85,90.86,15392.0,86.9055,86.9247,86.8864,86.896,15392.0
2023-01-31 14:40:00,90.88,90.91,90.87,90.91,17111.0,86.9151,86.9438,86.9055,86.9438,17111.0
2023-01-31 14:50:00,90.91,90.94,90.87,90.88,19495.0,86.9438,86.9725,86.9055,86.9151,19495.0
2023-01-31 15:00:00,90.89,90.94,90.89,90.91,27700.0,86.9247,86.9725,86.9247,86.9438,27700.0
2023-01-31 15:10:00,90.91,90.92,90.77,90.79,120649.0,86.9438,86.9534,86.8099,86.829,120649.0
2023-01-31 15:20:00,90.79,90.83,90.75,90.77,142564.0,86.829,86.8673,86.7908,86.8099,142564.0
2023-01-31 15:30:00,90.78,90.9,90.78,90.88,125674.0,86.8195,86.9342,86.8195,86.9151,125674.0
2023-01-31 15:40:00,90.88,91.01,90.87,90.97,197924.0,86.9151,87.0394,86.9055,87.0012,197924.0
2023-01-31 15:50:00,90.97,91.26,90.97,91.26,451384.0,87.0012,87.2785,87.0012,87.2785,451384.0
2023-02-01 09:30:00,91.02,91.18,91.02,91.18,36023.0,87.049,87.202,87.049,87.202,36023.0
2023-02-01 09:40:00,91.17,91.25,91.08,91.22,161049.0,87.1925,87.269,87.1064,87.2403,161049.0
2023-02-01 09:50:00,91.22,91.33,91.2,91.28,216923.0,87.2403,87.3455,87.2211,87.2977,216923.0
2023-02-01 10:00:00,91.28,91.31,90.97,91.05,185174.0,87.2977,87.3263,87.0012,87.0777,185174.0
2023-02-01 10:10:00,91.06,91.16,91.04,91.1,116941.0,87.0873,87.1829,87.0681,87.1255,116941.0
2023-02-01 10:20:00,91.09,91.12,90.98,91.1,137139.0,87.1159,87.1446,87.0107,87.1255,137139.0
2023-02-01 10:30:00,91.1,91.14,91.03,91.05,37038.0,87.1255,87.1638,87.0586,87.0777,37038.0
2023-02-01 10:40:00,91.06,91.1,90.91,90.93,78685.0,87.0873,87.1255,86.9438,86.9629,78685.0
2023-02-01 10:50:00,90.94,90.94,90.79,90.83,41971.0,86.9725,86.9725,86.829,86.8673,41971.0
2023-02-01 11:00:00,90.81,90.92,90.8,90.88,49197.0,86.8482,86.9534,86.8386,86.9151,49197.0
2023-02-01 11:10:00,90.88,90.95,90.88,90.94,38265.0,86.9151,86.9821,86.9151,86.9725,38265.0
2023-02-01 11:20:00,90.94,91.06,90.94,91.04,78073.0,86.9725,87.0873,86.9725,87.0681,78073.0
2023-02-01 11:30:00,91.04,91.09,91.01,91.06,32537.0,87.0681,87.1159,87.0394,87.0873,32537.0
2023-02-01 11:40:00,91.06,91.1,91.02,91.03,52192.0,87.0873,87.1255,87.049,87.0586,52192.0
2023-02-01 11:50:00,91.03,91.03,90.91,90.91,46827.0,87.0586,87.0586,86.9438,86.9438,46827.0
2023-02-01 12:00:00,90.9,90.92,90.82,90.83,43083.0,86.9342,86.9534,86.8577,86.8673,43083.0
2023-02-01 12:10:00,90.83,90.86,90.73,90.74,48980.0,86.8673,86.896,86.7717,86.7812,48980.0
2023-02-01 12:20:00,90.73,90.83,90.72,90.8,22875.0,86.7717,86.8673,86.7621,86.8386,22875.0
2023-02-01 12:30:00,90.8,90.83,90.74,90.75,17995.0,86.8386,86.8673,86.7812,86.7908,17995.0
2023-02-01 12:40:00,90.75,90.8,90.74,90.74,42321.0,86.7908,86.8386,86.7812,86.7812,42321.0
2023-02-01 12:50:00,90.73,90.79,90.73,90.77,8527.0,86.7717,86.829,86.7717,86.8099,8527.0
2023-02-01 13:00:00,90.75,90.85,90.73,90.83,14591.0,86.7908,86.8864,86.7717,86.8673,14591.0
2023-02-01 13:10:00,90.82,90.85,90.8,90.81,18077.0,86.8577,86.8864,86.8386,86.8482,18077.0
2023-02-01 13:20:00,90.81,90.86,90.81,90.86,24211.0,86.8482,86.896,86.8482,86.896,24211.0
2023-02-01 13:30:00,90.87,90.96,90.87,90.91,172882.0,86.9055,86.9916,86.9055,86.9438,172882.0
2023-02-01 13:40:00,90.92,90.93,90.8,90.82,27801.0,86.9534,86.9629,86.8386,86.8577,27801.0
2023-02-01 13:50:00,90.83,91.0,90.81,90.95,28972.0,86.8673,87.0299,86.8482,86.9821,28972.0
2023-02-01 14:00:00,90.92,91.09,90.55,91.02,66842.0,86.9534,87.1159,86.5995,87.049,66842.0
2023-02-01 14:10:00,91.05,91.16,90.86,90.93,30352.0,87.0777,87.1829,86.896,86.9629,30352.0
2023-02-01 14:20:00,90.95,91.0,90.88,90.9,16730.0,86.9821,87.0299,86.9151,86.9342,16730.0
2023-02-01 14:30:00,90.91,91.44,90.43,91.39,135442.0,86.9438,87.4507,86.4847,87.4029,135442.0
2023-02-01 14:40:00,91.42,92.0,91.39,91.84,113125.0,87.4315,87.9862,87.4029,87.8332,113125.0
2023-02-01 14:50:00,91.91,92.08,91.8,91.88,132916.0,87.9002,88.0628,87.795,87.8715,132916.0
2023-02-01 15:00:00,91.87,92.37,91.87,92.34,91380.0,87.8619,88.3401,87.8619,88.3114,91380.0
2023-02-01 15:10:00,92.36,92.36,91.92,92.17,121733.0,88.3305,88.3305,87.9097,88.1488,121733.0
2023-02-01 15:20:00,92.18,92.29,92.02,92.28,87467.0,88.1584,88.2636,88.0054,88.254,87467.0
2023-02-01 15:30:00,92.29,92.67,92.27,92.61,140618.0,88.2636,88.627,88.2445,88.5696,140618.0
2023-02-01 15:40:00,92.6,92.71,92.29,92.3,179996.0,88.5601,88.6653,88.2636,88.2732,179996.0
2023-02-01 15:50:00,92.31,92.31,92.03,92.2,208768.0,88.2827,88.2827,88.0149,88.1775,208768.0
2023-02-02 09:30:00,92.95,92.95,92.57,92.66,210580.0,88.8948,88.8948,88.5314,88.6174,210580.0
2023-02-02 09:40:00,92.65,92.74,92.5,92.67,83359.0,88.6079,88.694,88.4644,88.627,83359.0
2023-02-02 09:50:00,92.66,92.7,92.4,92.42,69115.0,88.6174,88.6557,88.3688,88.3879,69115.0
2023-02-02 10:00:00,92.42,92.55,92.29,92.33,34929.0,88.3879,88.5122,88.2636,88.3018,34929.0
2023-02-02 10:10:00,92.3,92.58,92.22,92.58,38426.0,88.2732,88.5409,88.1966,88.5409,38426.0
2023-02-02 10:20:00,92.58,92.63,92.48,92.58,31709.0,88.5409,88.5888,88.4453,88.5409,31709.0
2023-02-02 10:30:00,92.59,92.91,92.59,92.88,81111.0,88.5505,88.8565,88.5505,88.8279,81111.0
2023-02-02 10:40:00,92.89,92.96,92.88,92.96,20678.0,88.8374,88.9044,88.8279,88.9044,20678.0
2023-02-02 10:50:00,92.98,93.08,92.95,93.0,44649.0,88.9235,89.0191,88.8948,88.9426,44649.0
2023-02-02 11:00:00,93.0,93.07,92.95,93.03,39190.0,88.9426,89.0096,88.8948,88.9713,39190.0
2023-02-02 11:10:00,93.03,93.04,92.87,92.87,35035.0,88.9713,88.9809,88.8183,88.8183,35035.0
2023-02-02 11:20:00,92.87,93.03,92.86,92.96,199157.0,88.8183,88.9713,88.8087,88.9044,199157.0
2023-02-02 11:30:00,92.96,93.0,92.88,92.89,138483.0,88.9044,88.9426,88.8279,88.8374,138483.0
2023-02-02 11:40:00,92.9,92.9,92.82,92.85,77474.0,88.847,88.847,88.7705,88.7992,77474.0
2023-02-02 11:50:00,92.84,92.86,92.77,92.78,20878.0,88.7896,88.8087,88.7227,88.7322,20878.0
2023-02-02 12:00:00,92.79,92.86,92.76,92.77,73687.0,88.7418,88.8087,88.7131,88.7227,73687.0
2023-02-02 12:10:00,92.77,92.94,92.76,92.88,131767.0,88.7227,88.8852,88.7131,88.8279,131767.0
2023-02-02 12:20:00,92.85,92.97,92.84,92.92,32387.0,88.7992,88.9139,88.7896,88.8661,32387.0
2023-02-02 12:30:00,92.92,93.01,92.91,92.97,38136.0,88.8661,88.9522,88.8565,88.9139,38136.0
2023-02-02 12:40:00,92.97,92.97,92.84,92.85,68207.0,88.9139,88.9139,88.7896,88.7992,68207.0
2023-02-02 12:50:00,92.84,92.92,92.8,92.91,30720.0,88.7896,88.8661,88.7513,88.8565,30720.0
2023-02-02 13:00:00,92.92,93.03,92.91,92.91,39491.0,88.8661,88.9713,88.8565,88.8565,39491.0
2023-02-02 13:10:00,92.9,92.95,92.89,92.95,33859.0,88.847,88.8948,88.8374,88.8948,33859.0
2023-02-02 13:20:00,92.95,92.99,92.92,92.94,14701.0,88.8948,88.9331,88.8661,88.8852,14701.0
2023-02-02 13:30:00,92.95,93.06,92.95,93.04,23088.0,88.8948,89.0,88.8948,88.9809,23088.0
2023-02-02 13:40:00,93.05,93.12,93.05,93.08,47944.0,88.9904,89.0574,88.9904,89.0191,47944.0
2023-02-02 13:50:00,93.09,93.19,93.07,93.19,26090.0,89.0287,89.1243,89.0096,89.1243,26090.0
2023-02-02 14:00:00,93.19,93.24,93.05,93.05,51101.0,89.1243,89.1721,88.9904,88.9904,51101.0
2023-02-02 14:10:00,93.05,93.05,92.79,92.83,26663.0,88.9904,88.9904,88.7418,88.78,26663.0
2023-02-02 14:20:00,92.86,92.86,92.7,92.72,23995.0,88.8087,88.8087,88.6557,88.6748,23995.0
2023-02-02 14:30:00,92.72,92.75,92.49,92.56,32568.0,88.6748,88.7035,88.4549,88.5218,32568.0
2023-02-02 14:40:00,92.57,92.59,92.42,92.55,34235.0,88.5314,88.5505,88.3879,88.5122,34235.0
2023-02-02 14:50:00,92.55,92.62,92.36,92.4,36165.0,88.5122,88.5792,88.3305,88.3688,36165.0
2023-02-02 15:00:00,92.38,92.54,92.29,92.37,35163.0,88.3497,88.5027,88.2636,88.3401,35163.0
2023-02-02 15:10:00,92.4,92.58,92.4,92.57,72208.0,88.3688,88.5409,88.3688,88.5314,72208.0
2023-02-02 15:20:00,92.56,92.69,92.54,92.63,41345.0,88.5218,88.6461,88.5027,88.5888,41345.0
2023-02-02 15:30:00,92.65,92.8,92.65,92.68,56745.0,88.6079,88.7513,88.6079,88.6366,56745.0
2023-02-02 15:40:00,92.68,92.72,92.55,92.66,74969.0,88.6366,88.6748,88.5122,88.6174,74969.0
2023-02-02 15:50:00,92.67,92.94,92.67,92.89,253240.0,88.627,88.8852,88.627,88.8374,253240.0
2023-02-03 09:30:00,91.8,92.22,91.77,92.22,117119.0,87.795,88.1966,87.7663,88.1966,117119.0
2023-02-03 09:40:00,92.21,92.46,92.17,92.39,99080.0,88.1871,88.4262,88.1488,88.3592,99080.0
2023-02-03 09:50:00,92.36,92.42,92.17,92.22,78605.0,88.3305,88.3879,88.1488,88.1966,78605.0
2023-02-03 10:00:00,92.2,92.2,91.9,92.01,62998.0,88.1775,88.1775,87.8906,87.9958,62998.0
2023-02-03 10:10:00,91.98,92.53,91.91,92.37,75938.0,87.9671,88.4931,87.9002,88.3401,75938.0
2023-02-03 10:20:00,92.37,92.62,92.36,92.43,27714.0,88.3401,88.5792,88.3305,88.3975,27714.0
2023-02-03 10:30:00,92.45,92.74,92.44,92.72,45935.0,88.4166,88.694,88.407,88.6748,45935.0
2023-02-03 10:40:00,92.7,92.79,92.65,92.72,35166.0,88.6557,88.7418,88.6079,88.6748,35166.0
2023-02-03 10:50:00,92.7,92.7,92.47,92.57,29909.0,88.6557,88.6557,88.4357,88.5314,29909.0
2023-02-03 11:00:00,92.62,92.67,92.54,92.56,19080.0,88.5792,88.627,88.5027,88.5218,19080.0
2023-02-03 11:10:00,92.57,92.7,92.57,92.59,18547.0,88.5314,88.6557,88.5314,88.5505,18547.0
2023-02-03 11:20:00,92.59,92.66,92.53,92.63,82556.0,88.5505,88.6174,88.4931,88.5888,82556.0
2023-02-03 11:30:00,92.63,92.71,92.5,92.54,58492.0,88.5888,88.6653,88.4644,88.5027,58492.0
2023-02-03 11:40:00,92.53,92.66,92.4,92.41,48907.0,88.4931,88.6174,88.3688,88.3784,48907.0
2023-02-03 11:50:00,92.39,92.53,92.29,92.31,31880.0,88.3592,88.4931,88.2636,88.2827,31880.0
2023-02-03 12:00:00,92.31,92.47,92.3,92.41,30493.0,88.2827,88.4357,88.2732,88.3784,30493.0
2023-02-03 12:10:00,92.42,92.54,92.42,92.53,69641.0,88.3879,88.5027,88.3879,88.4931,69641.0
2023-02-03 12:20:00,92.52,92.61,92.49,92.56,43616.0,88.4836,88.5696,88.4549,88.5218,43616.0
2023-02-03 12:30:00,92.55,92.64,92.55,92.59,36227.0,88.5122,88.5983,88.5122,88.5505,36227.0
2023-02-03 12:40:00,92.58,92.63,92.51,92.52,36130.0,88.5409,88.5888,88.474,88.4836,36130.0
2023-02-03 12:50:00,92.5,92.54,92.17,92.19,52875.0,88.4644,88.5027,88.1488,88.168,52875.0
2023-02-03 13:00:00,92.18,92.22,91.98,91.98,55700.0,88.1584,88.1966,87.9671,87.9671,55700.0
2023-02-03 13:10:00,91.98,92.09,91.93,92.04,40313.0,87.9671,88.0723,87.9193,88.0245,40313.0
2023-02-03 13:20:00,92.04,92.12,91.96,91.97,84918.0,88.0245,88.101,87.948,87.9576,84918.0
2023-02-03 13:30:00,91.96,92.0,91.85,91.96,101378.0,87.948,87.9862,87.8428,87.948,101378.0
2023-02-03 13:40:00,91.97,91.97,91.72,91.88,88527.0,87.9576,87.9576,87.7185,87.8715,88527.0
2023-02-03 13:50:00,91.88,92.04,91.88,91.94,104142.0,87.8715,88.0245,87.8715,87.9289,104142.0
2023-02-03 14:00:00,91.94,92.0,91.87,91.92,43731.0,87.9289,87.9862,87.8619,87.9097,43731.0
2023-02-03 14:10:00,91.93,91.94,91.79,91.84,58708.0,87.9193,87.9289,87.7854,87.8332,58708.0
2023-02-03 14:20:00,91.85,91.89,91.76,91.88,40769.0,87.8428,87.881,87.7567,87.8715,40769.0
2023-02-03 14:30:00,91.86,91.97,91.74,91.97,75665.0,87.8524,87.9576,87.7376,87.9576,75665.0
2023-02-03 14:40:00,91.97,91.99,91.83,91.88,75262.0,87.9576,87.9767,87.8237,87.8715,75262.0
2023-02-03 14:50:00,91.89,91.89,91.71,91.75,41022.0,87.881,87.881,87.7089,87.7472,41022.0
2023-02-03 15:00:00,91.75,91.78,91.62,91.76,50443.0,87.7472,87.7758,87.6228,87.7567,50443.0
2023-02-03 15:10:00,91.76,91.96,91.72,91.92,43223.0,87.7567,87.948,87.7185,87.9097,43223.0
2023-02-03 15:20:00,91.93,91.95,91.83,91.85,38245.0,87.9193,87.9384,87.8237,87.8428,38245.0
2023-02-03 15:30:00,91.86,91.94,91.76,91.79,68609.0,87.8524,87.9289,87.7567,87.7854,68609.0
2023-02-03 15:40:00,91.79,91.87,91.71,91.73,77569.0,87.7854,87.8619,87.7089,87.728,77569.0
2023-02-03 15:50:00,91.73,91.92,91.71,91.87,183286.0,87.728,87.9097,87.7089,87.8619,183286.0
2023-02-06 09:30:00,91.23,91.29,91.08,91.14,145517.0,87.2498,87.3072,87.1064,87.1638,145517.0
2023-02-06 09:40:00,91.14,91.15,90.99,91.1,43815.0,87.1638,87.1733,87.0203,87.1255,43815.0
2023-02-06 09:50:00,91.12,91.21,90.98,91.12,101488.0,87.1446,87.2307,87.0107,87.1446,101488.0
2023-02-06 10:00:00,91.07,91.2,91.05,91.18,182090.0,87.0968,87.2211,87.0777,87.202,182090.0
2023-02-06 10:10:00,91.18,91.18,90.85,90.85,87094.0,87.202,87.202,86.8864,86.8864,87094.0
2023-02-06 10:20:00,90.86,90.88,90.76,90.78,31514.0,86.896,86.9151,86.8003,86.8195,31514.0
2023-02-06 10:30:00,90.74,90.84,90.67,90.79,19634.0,86.7812,86.8769,86.7143,86.829,19634.0
2023-02-06 10:40:00,90.79,90.89,90.79,90.88,16102.0,86.829,86.9247,86.829,86.9151,16102.0
2023-02-06 10:50:00,90.91,91.09,90.91,91.07,127536.0,86.9438,87.1159,86.9438,87.0968,127536.0
2023-02-06 11:00:00,91.05,91.19,91.01,91.04,206532.0,87.0777,87.2116,87.0394,87.0681,206532.0
2023-02-06 11:10:00,91.04,91.21,91.01,91.19,75653.0,87.0681,87.2307,87.0394,87.2116,75653.0
2023-02-06 11:20:00,91.18,91.28,91.17,91.24,28341.0,87.202,87.2977,87.1925,87.2594,28341.0
2023-02-06 11:30:00,91.25,91.28,91.15,91.17,49335.0,87.269,87.2977,87.1733,87.1925,49335.0
2023-02-06 11:40:00,91.16,91.18,91.07,91.07,25585.0,87.1829,87.202,87.0968,87.0968,25585.0
2023-02-06 11:50:00,91.07,91.14,90.97,90.99,67368.0,87.0968,87.1638,87.0012,87.0203,67368.0
2023-02-06 12:00:00,90.98,91.05,90.93,91.03,11811.0,87.0107,87.0777,86.9629,87.0586,11811.0
2023-02-06 12:10:00,91.03,91.05,90.92,90.92,16791.0,87.0586,87.0777,86.9534,86.9534,16791.0
2023-02-06 12:20:00,90.92,91.01,90.92,90.96,23703.0,86.9534,87.0394,86.9534,86.9916,23703.0
2023-02-06 12:30:00,90.97,91.12,90.97,91.07,28357.0,87.0012,87.1446,87.0012,87.0968,28357.0
2023-02-06 12:40:00,91.07,91.11,91.0,91.07,30344.0,87.0968,87.1351,87.0299,87.0968,30344.0
2023-02-06 12:50:00,91.08,91.08,91.0,91.02,30925.0,87.1064,87.1064,87.0299,87.049,30925.0
2023-02-06 13:00:00,91.02,91.05,90.94,91.0,24522.0,87.049,87.0777,86.9725,87.0299,24522.0
2023-02-06 13:10:00,91.03,91.06,90.88,91.06,32621.0,87.0586,87.0873,86.9151,87.0873,32621.0
2023-02-06 13:20:00,91.07,91.09,90.99,91.0,38057.0,87.0968,87.1159,87.0203,87.0299,38057.0
2023-02-06 13:30:00,90.99,91.05,90.98,91.03,45138.0,87.0203,87.0777,87.0107,87.0586,45138.0
2023-02-06 13:40:00,91.02,91.03,90.96,90.98,32895.0,87.049,87.0586,86.9916,87.0107,32895.0
2023-02-06 13:50:00,90.97,91.09,90.97,91.08,140142.0,87.0012,87.1159,87.0012,87.1064,140142.0
2023-02-06 14:00:00,91.08,91.18,91.08,91.17,29559.0,87.1064,87.202,87.1064,87.1925,29559.0
2023-02-06 14:10:00,91.17,91.29,91.16,91.25,11568.0,87.1925,87.3072,87.1829,87.269,11568.0
2023-02-06 14:20:00,91.25,91.27,91.17,91.18,14480.0,87.269,87.2881,87.1925,87.202,14480.0
2023-02-06 14:30:00,91.18,91.18,91.09,91.11,47198.0,87.202,87.202,87.1159,87.1351,47198.0
2023-02-06 14:40:00,91.11,91.12,91.05,91.1,33234.0,87.1351,87.1446,87.0777,87.1255,33234.0
2023-02-06 14:50:00,91.09,91.13,91.04,91.12,15491.0,87.1159,87.1542,87.0681,87.1446,15491.0
2023-02-06 15:00:00,91.13,91.13,91.0,91.09,32720.0,87.1542,87.1542,87.0299,87.1159,32720.0
2023-02-06 15:10:00,91.09,91.09,90.95,91.02,45048.0,87.1159,87.1159,86.9821,87.049,45048.0
2023-02-06 15:20:00,91.02,91.05,90.92,90.95,48152.0,87.049,87.0777,86.9534,86.9821,48152.0
2023-02-06 15:30:00,90.95,91.09,90.86,91.05,35903.0,86.9821,87.1159,86.896,87.0777,35903.0
2023-02-06 15:40:00,91.05,91.09,90.98,91.02,33397.0,87.0777,87.1159,87.0107,87.049,33397.0
2023-02-06 15:50:00,91.01,91.15,91.0,91.12,124509.0,87.0394,87.1733,87.0299,87.1446,124509.0
2023-02-07 09:30:00,90.91,90.92,90.77,90.9,149742.0,86.9438,86.9534,86.8099,86.9342,149742.0
2023-02-07 09:40:00,90.9,90.97,90.8,90.85,76249.0,86.9342,87.0012,86.8386,86.8864,76249.0
2023-02-07 09:50:00,90.84,90.93,90.82,90.83,32136.0,86.8769,86.9629,86.8577,86.8673,32136.0
2023-02-07 10:00:00,90.82,90.84,90.76,90.76,28689.0,86.8577,86.8769,86.8003,86.8003,28689.0
2023-02-07 10:10:00,90.74,90.78,90.69,90.78,37421.0,86.7812,86.8195,86.7334,86.8195,37421.0
2023-02-07 10:20:00,90.8,90.81,90.68,90.69,15528.0,86.8386,86.8482,86.7238,86.7334,15528.0
2023-02-07 10:30:00,90.73,90.83,90.71,90.82,20732.0,86.7717,86.8673,86.7525,86.8577,20732.0
2023-02-07 10:40:00,90.82,90.87,90.78,90.86,16526.0,86.8577,86.9055,86.8195,86.896,16526.0
2023-02-07 10:50:00,90.92,90.93,90.81,90.83,15350.0,86.9534,86.9629,86.8482,86.8673,15350.0
2023-02-07 11:00:00,90.83,91.05,90.83,91.03,29573.0,86.8673,87.0777,86.8673,87.0586,29573.0
2023-02-07 11:10:00,91.02,91.05,90.98,91.0,9694.0,87.049,87.0777,87.0107,87.0299,9694.0
2023-02-07 11:20:00,90.99,91.05,90.97,91.02,23213.0,87.0203,87.0777,87.0012,87.049,23213.0
2023-02-07 11:30:00,91.02,91.17,91.02,91.1,54560.0,87.049,87.1925,87.049,87.1255,54560.0
2023-02-07 11:40:00,91.08,91.17,91.08,91.15,26169.0,87.1064,87.1925,87.1064,87.1733,26169.0
2023-02-07 11:50:00,91.15,91.16,91.09,91.1,44947.0,87.1733,87.1829,87.1159,87.1255,44947.0
2023-02-07 12:00:00,91.09,91.15,91.08,91.1,249496.0,87.1159,87.1733,87.1064,87.1255,249496.0
2023-02-07 12:10:00,91.11,91.15,91.1,91.13,20891.0,87.1351,87.1733,87.1255,87.1542,20891.0
2023-02-07 12:20:00,91.12,91.12,91.0,91.01,12126.0,87.1446,87.1446,87.0299,87.0394,12126.0
2023-02-07 12:30:00,91.02,91.05,90.98,91.05,47662.0,87.049,87.0777,87.0107,87.0777,47662.0
2023-02-07 12:40:00,91.05,91.74,91.02,91.73,136355.0,87.0777,87.7376,87.049,87.728,136355.0
2023-02-07 12:50:00,91.76,92.11,91.64,91.97,63924.0,87.7567,88.0914,87.6419,87.9576,63924.0
2023-02-07 13:00:00,91.97,92.09,91.71,91.76,77614.0,87.9576,88.0723,87.7089,87.7567,77614.0
2023-02-07 13:10:00,91.8,91.81,91.26,91.55,97373.0,87.795,87.8045,87.2785,87.5559,97373.0
2023-02-07 13:20:00,91.54,91.56,91.03,91.03,103691.0,87.5463,87.5654,87.0586,87.0586,103691.0
2023-02-07 13:30:00,91.0,91.0,90.61,90.81,112344.0,87.0299,87.0299,86.6569,86.8482,112344.0
2023-02-07 13:40:00,90.82,91.01,90.62,90.66,57694.0,86.8577,87.0394,86.6664,86.7047,57694.0
2023-02-07 13:50:00,90.62,90.91,90.62,90.83,45396.0,86.6664,86.9438,86.6664,86.8673,45396.0
2023-02-07 14:00:00,90.86,91.39,90.86,91.31,50700.0,86.896,87.4029,86.896,87.3263,50700.0
2023-02-07 14:10:00,91.34,91.52,91.31,91.47,41032.0,87.355,87.5272,87.3263,87.4794,41032.0
2023-02-07 14:20:00,91.47,91.56,91.36,91.46,70022.0,87.4794,87.5654,87.3742,87.4698,70022.0
2023-02-07 14:30:00,91.46,91.72,91.42,91.66,82290.0,87.4698,87.7185,87.4315,87.6611,82290.0
2023-02-07 14:40:00,91.65,91.75,91.6,91.66,53930.0,87.6515,87.7472,87.6037,87.6611,53930.0
2023-02-07 14:50:00,91.65,91.75,91.61,91.73,51243.0,87.6515,87.7472,87.6133,87.728,51243.0
2023-02-07 15:00:00,91.73,91.88,91.56,91.57,49271.0,87.728,87.8715,87.5654,87.575,49271.0
2023-02-07 15:10:00,91.58,91.79,91.58,91.76,44124.0,87.5846,87.7854,87.5846,87.7567,44124.0
2023-02-07 15:20:00,91.77,91.94,91.76,91.94,59468.0,87.7663,87.9289,87.7567,87.9289,59468.0
2023-02-07 15:30:00,91.92,91.96,91.84,91.95,56840.0,87.9097,87.948,87.8332,87.9384,56840.0
2023-02-07 15:40:00,91.95,92.09,91.93,92.06,92304.0,87.9384,88.0723,87.9193,88.0436,92304.0
2023-02-07 15:50:00,92.07,92.27,92.03,92.09,237891.0,88.0532,88.2445,88.0149,88.0723,237891.0
2023-02-08 09:30:00,91.87,91.94,91.7,91.93,41428.0,87.8619,87.9289,87.6993,87.9193,41428.0
2023-02-08 09:40:00,91.93,91.99,91.84,91.84,109361.0,87.9193,87.9767,87.8332,87.8332,109361.0
2023-02-08 09:50:00,91.83,91.91,91.72,91.89,87679.0,87.8237,87.9002,87.7185,87.881,87679.0
2023-02-08 10:00:00,91.89,91.9,91.68,91.72,35301.0,87.881,87.8906,87.6802,87.7185,35301.0
2023-02-08 10:10:00,91.73,91.96,91.71,91.94,66147.0,87.728,87.948,87.7089,87.9289,66147.0
2023-02-08 10:20:00,91.93,91.94,91.72,91.72,24958.0,87.9193,87.9289,87.7185,87.7185,24958.0
2023-02-08 10:30:00,91.74,91.74,91.48,91.63,64464.0,87.7376,87.7376,87.4889,87.6324,64464.0
2023-02-08 10:40:00,91.65,91.65,91.53,91.6,40232.0,87.6515,87.6515,87.5367,87.6037,40232.0
2023-02-08 10:50:00,91.59,91.6,91.48,91.56,13316.0,87.5941,87.6037,87.4889,87.5654,13316.0
2023-02-08 11:00:00,91.56,91.57,91.43,91.47,23874.0,87.5654,87.575,87.4411,87.4794,23874.0
2023-02-08 11:10:00,91.51,91.54,91.4,91.54,59358.0,87.5176,87.5463,87.4124,87.5463,59358.0
2023-02-08 11:20:00,91.54,91.55,91.2,91.26,23441.0,87.5463,87.5559,87.2211,87.2785,23441.0
2023-02-08 11:30:00,91.25,91.28,91.16,91.26,26010.0,87.269,87.2977,87.1829,87.2785,26010.0
2023-02-08 11:40:00,91.26,91.27,91.15,91.26,28687.0,87.2785,87.2881,87.1733,87.2785,28687.0
2023-02-08 11:50:00,91.25,91.43,91.23,91.42,93790.0,87.269,87.4411,87.2498,87.4315,93790.0
2023-02-08 12:00:00,91.42,91.42,91.26,91.34,40148.0,87.4315,87.4315,87.2785,87.355,40148.0
2023-02-08 12:10:00,91.35,91.41,91.28,91.39,29931.0,87.3646,87.422,87.2977,87.4029,29931.0
2023-02-08 12:20:00,91.39,91.49,91.39,91.46,11824.0,87.4029,87.4985,87.4029,87.4698,11824.0
2023-02-08 12:30:00,91.48,91.51,91.31,91.31,23062.0,87.4889,87.5176,87.3263,87.3263,23062.0
2023-02-08 12:40:00,91.31,91.42,91.28,91.42,50996.0,87.3263,87.4315,87.2977,87.4315,50996.0
2023-02-08 12:50:00,91.43,91.5,91.4,91.5,79650.0,87.4411,87.5081,87.4124,87.5081,79650.0
2023-02-08 13:00:00,91.51,91.66,91.48,91.58,46655.0,87.5176,87.6611,87.4889,87.5846,46655.0
2023-02-08 13:10:00,91.56,91.63,91.53,91.58,21566.0,87.5654,87.6324,87.5367,87.5846,21566.0
2023-02-08 13:20:00,91.59,91.63,91.48,91.48,30348.0,87.5941,87.6324,87.4889,87.4889,30348.0
2023-02-08 13:30:00,91.47,91.48,91.34,91.38,56877.0,87.4794,87.4889,87.355,87.3933,56877.0
2023-02-08 13:40:00,91.38,91.44,91.36,91.38,46258.0,87.3933,87.4507,87.3742,87.3933,46258.0
2023-02-08 13:50:00,91.37,91.44,91.34,91.44,27329.0,87.3837,87.4507,87.355,87.4507,27329.0
2023-02-08 14:00:00,91.44,91.44,91.33,91.39,27684.0,87.4507,87.4507,87.3455,87.4029,27684.0
2023-02-08 14:10:00,91.4,91.56,91.39,91.53,21580.0,87.4124,87.5654,87.4029,87.5367,21580.0
2023-02-08 14:20:00,91.52,91.52,91.38,91.38,16216.0,87.5272,87.5272,87.3933,87.3933,16216.0
2023-02-08 14:30:00,91.39,91.44,91.37,91.43,21930.0,87.4029,87.4507,87.3837,87.4411,21930.0
2023-02-08 14:40:00,91.43,91.45,91.26,91.28,40904.0,87.4411,87.4602,87.2785,87.2977,40904.0
2023-02-08 14:50:00,91.29,91.42,91.29,91.42,17234.0,87.3072,87.4315,87.3072,87.4315,17234.0
2023-02-08 15:00:00,91.4,91.41,91.19,91.26,45579.0,87.4124,87.422,87.2116,87.2785,45579.0
2023-02-08 15:10:00,91.26,91.26,91.16,91.17,53184.0,87.2785,87.2785,87.1829,87.1925,53184.0
2023-02-08 15:20:00,91.16,91.29,91.16,91.25,25800.0,87.1829,87.3072,87.1829,87.269,25800.0
2023-02-08 15:30:00,91.25,91.36,91.21,91.35,26962.0,87.269,87.3742,87.2307,87.3646,26962.0
2023-02-08 15:40:00,91.34,91.37,91.24,91.24,30123.0,87.355,87.3837,87.2594,87.2594,30123.0
2023-02-08 15:50:00,91.25,91.36,91.24,91.3,160015.0,87.269,87.3742,87.2594,87.3168,160015.0
2023-02-09 09:30:00,92.28,92.35,92.15,92.2,93638.0,88.254,88.321,88.1297,88.1775,93638.0
2023-02-09 09:40:00,92.21,92.26,92.09,92.25,61496.0,88.1871,88.2349,88.0723,88.2253,61496.0
2023-02-09 09:50:00,92.26,92.33,92.01,92.09,36838.0,88.2349,88.3018,87.9958,88.0723,36838.0
2023-02-09 10:00:00,92.1,92.17,92.01,92.13,20786.0,88.0819,88.1488,87.9958,88.1106,20786.0
2023-02-09 10:10:00,92.07,92.17,92.07,92.13,12742.0,88.0532,88.1488,88.0532,88.1106,12742.0
2023-02-09 10:20:00,92.14,92.19,91.82,91.86,13490.0,88.1201,88.168,87.8141,87.8524,13490.0
2023-02-09 10:30:00,91.85,91.95,91.81,91.93,11803.0,87.8428,87.9384,87.8045,87.9193,11803.0
2023-02-09 10:40:00,91.91,91.96,91.85,91.96,15963.0,87.9002,87.948,87.8428,87.948,15963.0
2023-02-09 10:50:00,92.0,92.0,91.89,91.99,74268.0,87.9862,87.9862,87.881,87.9767,74268.0
2023-02-09 11:00:00,92.0,92.0,91.69,91.82,36134.0,87.9862,87.9862,87.6898,87.8141,36134.0
2023-02-09 11:10:00,91.82,91.85,91.74,91.76,27769.0,87.8141,87.8428,87.7376,87.7567,27769.0
2023-02-09 11:20:00,91.76,91.76,91.62,91.7,31413.0,87.7567,87.7567,87.6228,87.6993,31413.0
2023-02-09 11:30:00,91.69,91.69,91.61,91.69,29984.0,87.6898,87.6898,87.6133,87.6898,29984.0
2023-02-09 11:40:00,91.7,91.72,91.6,91.65,30443.0,87.6993,87.7185,87.6037,87.6515,30443.0
2023-02-09 11:50:00,91.63,91.66,91.57,91.65,15144.0,87.6324,87.6611,87.575,87.6515,15144.0
2023-02-09 12:00:00,91.67,91.74,91.66,91.74,10772.0,87.6706,87.7376,87.6611,87.7376,10772.0
2023-02-09 12:10:00,91.75,91.78,91.67,91.77,25143.0,87.7472,87.7758,87.6706,87.7663,25143.0
2023-02-09 12:20:00,91.77,91.8,91.68,91.68,18027.0,87.7663,87.795,87.6802,87.6802,18027.0
2023-02-09 12:30:00,91.68,91.68,91.38,91.39,26871.0,87.6802,87.6802,87.3933,87.4029,26871.0
2023-02-09 12:40:00,91.37,91.44,91.26,91.28,39235.0,87.3837,87.4507,87.2785,87.2977,39235.0
2023-02-09 12:50:00,91.27,91.45,91.27,91.44,65122.0,87.2881,87.4602,87.2881,87.4507,65122.0
2023-02-09 13:00:00,91.45,91.45,91.28,91.37,35425.0,87.4602,87.4602,87.2977,87.3837,35425.0
2023-02-09 13:10:00,91.37,91.42,91.32,91.39,15185.0,87.3837,87.4315,87.3359,87.4029,15185.0
2023-02-09 13:20:00,91.39,91.45,91.35,91.37,9400.0,87.4029,87.4602,87.3646,87.3837,9400.0
2023-02-09 13:30:00,91.37,91.51,91.32,91.34,28897.0,87.3837,87.5176,87.3359,87.355,28897.0
2023-02-09 13:40:00,91.35,91.36,91.22,91.34,19935.0,87.3646,87.3742,87.2403,87.355,19935.0
2023-02-09 13:50:00,91.33,91.34,91.23,91.28,15513.0,87.3455,87.355,87.2498,87.2977,15513.0
2023-02-09 14:00:00,91.28,91.34,91.22,91.3,22845.0,87.2977,87.355,87.2403,87.3168,22845.0
2023-02-09 14:10:00,91.3,91.3,91.12,91.12,47705.0,87.3168,87.3168,87.1446,87.1446,47705.0
2023-02-09 14:20:00,91.15,91.19,91.07,91.09,18404.0,87.1733,87.2116,87.0968,87.1159,18404.0
2023-02-09 14:30:00,91.09,91.16,91.05,91.07,33964.0,87.1159,87.1829,87.0777,87.0968,33964.0
2023-02-09 14:40:00,91.07,91.18,91.07,91.16,12137.0,87.0968,87.202,87.0968,87.1829,12137.0
2023-02-09 14:50:00,91.15,91.17,91.07,91.1,10812.0,87.1733,87.1925,87.0968,87.1255,10812.0
2023-02-09 15:00:00,91.1,91.1,90.9,91.03,26169.0,87.1255,87.1255,86.9342,87.0586,26169.0
2023-02-09 15:10:00,91.03,91.03,90.88,90.91,33505.0,87.0586,87.0586,86.9151,86.9438,33505.0
2023-02-09 15:20:00,90.9,90.95,90.77,90.79,215837.0,86.9342,86.9821,86.8099,86.829,215837.0
2023-02-09 15:30:00,90.78,90.79,90.6,90.79,97857.0,86.8195,86.829,86.6473,86.829,97857.0
2023-02-09 15:40:00,90.79,90.92,90.75,90.81,260257.0,86.829,86.9534,86.7908,86.8482,260257.0
2023-02-09 15:50:00,90.82,91.04,90.82,90.89,623877.0,86.8577,87.0681,86.8577,86.9247,623877.0
2023-02-10 09:30:00,90.57,90.7,90.53,90.57,30268.0,86.6186,86.743,86.5804,86.6186,30268.0
2023-02-10 09:40:00,90.56,90.66,90.41,90.65,72219.0,86.6091,86.7047,86.4656,86.6951,72219.0
2023-02-10 09:50:00,90.66,90.72,90.54,90.58,61827.0,86.7047,86.7621,86.5899,86.6282,61827.0
2023-02-10 10:00:00,90.57,90.58,90.3,90.54,88874.0,86.6186,86.6282,86.3604,86.5899,88874.0
2023-02-10 10:10:00,90.54,90.89,90.54,90.81,59586.0,86.5899,86.9247,86.5899,86.8482,59586.0
2023-02-10 10:20:00,90.81,90.88,90.71,90.75,45918.0,86.8482,86.9151,86.7525,86.7908,45918.0
2023-02-10 10:30:00,90.77,90.84,90.7,90.76,82405.0,86.8099,86.8769,86.743,86.8003,82405.0
2023-02-10 10:40:00,90.75,90.75,90.53,90.57,34584.0,86.7908,86.7908,86.5804,86.6186,34584.0
2023-02-10 10:50:00,90.56,90.56,90.4,90.54,70579.0,86.6091,86.6091,86.456,86.5899,70579.0
2023-02-10 11:00:00,90.54,90.69,90.53,90.67,48003.0,86.5899,86.7334,86.5804,86.7143,48003.0
2023-02-10 11:10:00,90.68,90.71,90.55,90.7,29373.0,86.7238,86.7525,86.5995,86.743,29373.0
2023-02-10 11:20:00,90.68,90.71,90.56,90.59,32829.0,86.7238,86.7525,86.6091,86.6378,32829.0
2023-02-10 11:30:00,90.59,90.64,90.51,90.57,32317.0,86.6378,86.6856,86.5612,86.6186,32317.0
2023-02-10 11:40:00,90.56,90.61,90.47,90.52,26270.0,86.6091,86.6569,86.523,86.5708,26270.0
2023-02-10 11:50:00,90.52,90.56,90.45,90.48,28712.0,86.5708,86.6091,86.5039,86.5326,28712.0
2023-02-10 12:00:00,90.47,90.5,90.36,90.4,22537.0,86.523,86.5517,86.4178,86.456,22537.0
2023-02-10 12:10:00,90.4,90.43,90.29,90.34,21965.0,86.456,86.4847,86.3508,86.3987,21965.0
2023-02-10 12:20:00,90.34,90.44,90.34,90.41,15447.0,86.3987,86.4943,86.3987,86.4656,15447.0
2023-02-10 12:30:00,90.4,90.57,90.4,90.47,22413.0,86.456,86.6186,86.456,86.523,22413.0
2023-02-10 12:40:00,90.46,90.53,90.45,90.47,24458.0,86.5134,86.5804,86.5039,86.523,24458.0
2023-02-10 12:50:00,90.47,90.59,90.46,90.59,20207.0,86.523,86.6378,86.5134,86.6378,20207.0
2023-02-10 13:00:00,90.6,90.64,90.57,90.61,15206.0,86.6473,86.6856,86.6186,86.6569,15206.0
2023-02-10 13:10:00,90.6,90.77,90.6,90.76,28857.0,86.6473,86.8099,86.6473,86.8003,28857.0
2023-02-10 13:20:00,90.79,90.83,90.72,90.74,21661.0,86.829,86.8673,86.7621,86.7812,21661.0
2023-02-10 13:30:00,90.73,90.74,90.67,90.72,43076.0,86.7717,86.7812,86.7143,86.7621,43076.0
2023-02-10 13:40:00,90.71,90.71,90.6,90.68,21322.0,86.7525,86.7525,86.6473,86.7238,21322.0
2023-02-10 13:50:00,90.67,90.69,90.56,90.56,23002.0,86.7143,86.7334,86.6091,86.6091,23002.0
2023-02-10 14:00:00,90.56,90.58,90.51,90.53,20631.0,86.6091,86.6282,86.5612,86.5804,20631.0
2023-02-10 14:10:00,90.54,90.62,90.53,90.6,18639.0,86.5899,86.6664,86.5804,86.6473,18639.0
2023-02-10 14:20:00,90.6,90.62,90.52,90.53,17013.0,86.6473,86.6664,86.5708,86.5804,17013.0
2023-02-10 14:30:00,90.53,90.64,90.5,90.62,22163.0,86.5804,86.6856,86.5517,86.6664,22163.0
2023-02-10 14:40:00,90.62,90.62,90.54,90.59,28254.0,86.6664,86.6664,86.5899,86.6378,28254.0
2023-02-10 14:50:00,90.59,90.7,90.58,90.67,35262.0,86.6378,86.743,86.6282,86.7143,35262.0
2023-02-10 15:00:00,90.68,90.75,90.62,90.67,50775.0,86.7238,86.7908,86.6664,86.7143,50775.0
2023-02-10 15:10:00,90.68,90.72,90.58,90.62,47868.0,86.7238,86.7621,86.6282,86.6664,47868.0
2023-02-10 15:20:00,90.61,90.63,90.56,90.63,99242.0,86.6569,86.676,86.6091,86.676,99242.0
2023-02-10 15:30:00,90.64,90.76,90.63,90.75,43986.0,86.6856,86.8003,86.676,86.7908,43986.0
2023-02-10 15:40:00,90.75,90.85,90.71,90.84,70481.0,86.7908,86.8864,86.7525,86.8769,70481.0
2023-02-10 15:50:00,90.85,90.88,90.74,90.81,115726.0,86.8864,86.9151,86.7812,86.8482,115726.0
2023-02-13 09:30:00,90.94,91.01,90.84,91.0,98383.0,86.9725,87.0394,86.8769,87.0299,98383.0
2023-02-13 09:40:00,91.03,91.15,90.98,91.09,44627.0,87.0586,87.1733,87.0107,87.1159,44627.0
2023-02-13 09:50:00,91.1,91.3,91.04,91.29,43067.0,87.1255,87.3168,87.0681,87.3072,43067.0
2023-02-13 10:00:00,91.3,91.33,91.22,91.26,49930.0,87.3168,87.3455,87.2403,87.2785,49930.0
2023-02-13 10:10:00,91.26,91.27,91.21,91.25,52672.0,87.2785,87.2881,87.2307,87.269,52672.0
2023-02-13 10:20:00,91.26,91.41,91.25,91.41,71041.0,87.2785,87.422,87.269,87.422,71041.0
2023-02-13 10:30:00,91.41,91.44,91.37,91.38,44555.0,87.422,87.4507,87.3837,87.3933,44555.0
2023-02-13 10:40:00,91.38,91.46,91.37,91.46,45042.0,87.3933,87.4698,87.3837,87.4698,45042.0
2023-02-13 10:50:00,91.49,91.58,91.49,91.49,234667.0,87.4985,87.5846,87.4985,87.4985,234667.0
2023-02-13 11:00:00,91.49,91.54,91.49,91.5,103013.0,87.4985,87.5463,87.4985,87.5081,103013.0
2023-02-13 11:10:00,91.51,91.59,91.48,91.54,336310.0,87.5176,87.5941,87.4889,87.5463,336310.0
2023-02-13 11:20:00,91.54,91.57,91.5,91.53,80785.0,87.5463,87.575,87.5081,87.5367,80785.0
2023-02-13 11:30:00,91.54,91.54,91.42,91.46,82945.0,87.5463,87.5463,87.4315,87.4698,82945.0
2023-02-13 11:40:00,91.46,91.67,91.46,91.64,74882.0,87.4698,87.6706,87.4698,87.6419,74882.0
2023-02-13 11:50:00,91.64,91.64,91.52,91.57,282527.0,87.6419,87.6419,87.5272,87.575,282527.0
2023-02-13 12:00:00,91.57,91.64,91.55,91.61,57623.0,87.575,87.6419,87.5559,87.6133,57623.0
2023-02-13 12:10:00,91.61,91.66,91.59,91.65,47789.0,87.6133,87.6611,87.5941,87.6515,47789.0
2023-02-13 12:20:00,91.66,91.68,91.61,91.65,47745.0,87.6611,87.6802,87.6133,87.6515,47745.0
2023-02-13 12:30:00,91.65,91.68,91.61,91.67,253585.0,87.6515,87.6802,87.6133,87.6706,253585.0
2023-02-13 12:40:00,91.67,91.73,91.67,91.7,44323.0,87.6706,87.728,87.6706,87.6993,44323.0
2023-02-13 12:50:00,91.71,91.72,91.64,91.66,35806.0,87.7089,87.7185,87.6419,87.6611,35806.0
2023-02-13 13:00:00,91.66,91.69,91.58,91.59,46407.0,87.6611,87.6898,87.5846,87.5941,46407.0
2023-02-13 13:10:00,91.59,91.66,91.56,91.64,36031.0,87.5941,87.6611,87.5654,87.6419,36031.0
2023-02-13 13:20:00,91.64,91.72,91.63,91.71,40659.0,87.6419,87.7185,87.6324,87.7089,40659.0
2023-02-13 13:30:00,91.71,91.78,91.71,91.72,48586.0,87.7089,87.7758,87.7089,87.7185,48586.0
2023-02-13 13:40:00,91.73,91.77,91.69,91.77,86422.0,87.728,87.7663,87.6898,87.7663,86422.0
2023-02-13 13:50:00,91.77,91.8,91.74,91.8,40300.0,87.7663,87.795,87.7376,87.795,40300.0
2023-02-13 14:00:00,91.8,91.82,91.73,91.75,119229.0,87.795,87.8141,87.728,87.7472,119229.0
2023-02-13 14:10:00,91.75,91.75,91.66,91.7,187616.0,87.7472,87.7472,87.6611,87.6993,187616.0
2023-02-13 14:20:00,91.7,91.71,91.59,91.6,185634.0,87.6993,87.7089,87.5941,87.6037,185634.0
2023-02-13 14:30:00,91.6,91.62,91.52,91.58,300720.0,87.6037,87.6228,87.5272,87.5846,300720.0
2023-02-13 14:40:00,91.58,91.59,91.48,91.5,156504.0,87.5846,87.5941,87.4889,87.5081,156504.0
2023-02-13 14:50:00,91.49,91.57,91.48,91.57,192065.0,87.4985,87.575,87.4889,87.575,192065.0
2023-02-13 15:00:00,91.58,91.6,91.45,91.58,316334.0,87.5846,87.6037,87.4602,87.5846,316334.0
2023-02-13 15:10:00,91.57,91.62,91.55,91.61,230158.0,87.575,87.6228,87.5559,87.6133,230158.0
2023-02-13 15:20:00,91.6,91.64,91.59,91.62,223645.0,87.6037,87.6419,87.5941,87.6228,223645.0
2023-02-13 15:30:00,91.62,91.75,91.62,91.73,154450.0,87.6228,87.7472,87.6228,87.728,154450.0
2023-02-13 15:40:00,91.73,91.76,91.69,91.73,253332.0,87.728,87.7567,87.6898,87.728,253332.0
2023-02-13 15:50:00,91.73,91.76,91.62,91.76,410508.0,87.728,87.7567,87.6228,87.7567,410508.0
2023-02-14 09:30:00,91.41,91.41,91.03,91.36,137723.0,87.422,87.422,87.0586,87.3742,137723.0
2023-02-14 09:40:00,91.36,91.75,91.29,91.68,160714.0,87.3742,87.7472,87.3072,87.6802,160714.0
2023-02-14 09:50:00,91.69,91.98,91.63,91.92,63230.0,87.6898,87.9671,87.6324,87.9097,63230.0
2023-02-14 10:00:00,91.92,92.14,91.92,92.12,95348.0,87.9097,88.1201,87.9097,88.101,95348.0
2023-02-14 10:10:00,92.11,92.29,92.09,92.12,190339.0,88.0914,88.2636,88.0723,88.101,190339.0
2023-02-14 10:20:00,92.13,92.22,91.93,91.94,69910.0,88.1106,88.1966,87.9193,87.9289,69910.0
2023-02-14 10:30:00,91.95,92.01,91.39,91.39,57340.0,87.9384,87.9958,87.4029,87.4029,57340.0
2023-02-14 10:40:00,91.38,91.43,91.13,91.41,63159.0,87.3933,87.4411,87.1542,87.422,63159.0
2023-02-14 10:50:00,91.4,91.4,91.16,91.35,69352.0,87.4124,87.4124,87.1829,87.3646,69352.0
2023-02-14 11:00:00,91.35,91.62,91.33,91.45,58829.0,87.3646,87.6228,87.3455,87.4602,58829.0
2023-02-14 11:10:00,91.45,91.62,91.44,91.6,79973.0,87.4602,87.6228,87.4507,87.6037,79973.0
2023-02-14 11:20:00,91.6,91.64,91.22,91.25,137747.0,87.6037,87.6419,87.2403,87.269,137747.0
2023-02-14 11:30:00,91.25,91.25,91.02,91.08,168447.0,87.269,87.269,87.049,87.1064,168447.0
2023-02-14 11:40:00,91.09,91.2,90.99,91.15,138323.0,87.1159,87.2211,87.0203,87.1733,138323.0
2023-02-14 11:50:00,91.16,91.2,90.96,91.18,95852.0,87.1829,87.2211,86.9916,87.202,95852.0
2023-02-14 12:00:00,91.17,91.28,91.15,91.27,83847.0,87.1925,87.2977,87.1733,87.2881,83847.0
2023-02-14 12:10:00,91.27,91.4,91.26,91.37,70335.0,87.2881,87.4124,87.2785,87.3837,70335.0
2023-02-14 12:20:00,91.36,91.44,91.31,91.35,25807.0,87.3742,87.4507,87.3263,87.3646,25807.0
2023-02-14 12:30:00,91.35,91.47,91.34,91.38,22609.0,87.3646,87.4794,87.355,87.3933,22609.0
2023-02-14 12:40:00,91.37,91.46,91.35,91.4,24736.0,87.3837,87.4698,87.3646,87.4124,24736.0
2023-02-14 12:50:00,91.38,91.48,91.32,91.46,38830.0,87.3933,87.4889,87.3359,87.4698,38830.0
2023-02-14 13:00:00,91.45,91.84,91.44,91.73,51364.0,87.4602,87.8332,87.4507,87.728,51364.0
2023-02-14 13:10:00,91.73,91.91,91.65,91.79,73759.0,87.728,87.9002,87.6515,87.7854,73759.0
2023-02-14 13:20:00,91.78,91.83,91.67,91.72,33230.0,87.7758,87.8237,87.6706,87.7185,33230.0
2023-02-14 13:30:00,91.73,91.79,91.69,91.74,38375.0,87.728,87.7854,87.6898,87.7376,38375.0
2023-02-14 13:40:00,91.74,91.76,91.58,91.7,22113.0,87.7376,87.7567,87.5846,87.6993,22113.0
2023-02-14 13:50:00,91.7,91.76,91.66,91.7,29196.0,87.6993,87.7567,87.6611,87.6993,29196.0
2023-02-14 14:00:00,91.7,91.79,91.47,91.56,38495.0,87.6993,87.7854,87.4794,87.5654,38495.0
2023-02-14 14:10:00,91.57,91.74,91.56,91.72,28370.0,87.575,87.7376,87.5654,87.7185,28370.0
2023-02-14 14:20:00,91.72,91.75,91.66,91.7,35654.0,87.7185,87.7472,87.6611,87.6993,35654.0
2023-02-14 14:30:00,91.71,91.9,91.71,91.85,47128.0,87.7089,87.8906,87.7089,87.8428,47128.0
2023-02-14 14:40:00,91.86,91.9,91.84,91.89,29785.0,87.8524,87.8906,87.8332,87.881,29785.0
2023-02-14 14:50:00,91.89,91.92,91.81,91.85,25496.0,87.881,87.9097,87.8045,87.8428,25496.0
2023-02-14 15:00:00,91.86,91.91,91.78,91.8,105215.0,87.8524,87.9002,87.7758,87.795,105215.0
2023-02-14 15:10:00,91.79,91.86,91.72,91.84,37221.0,87.7854,87.8524,87.7185,87.8332,37221.0
2023-02-14 15:20:00,91.84,91.9,91.82,91.84,40240.0,87.8332,87.8906,87.8141,87.8332,40240.0
2023-02-14 15:30:00,91.84,91.92,91.8,91.9,47640.0,87.8332,87.9097,87.795,87.8906,47640.0
2023-02-14 15:40:00,91.89,91.97,91.88,91.96,48288.0,87.881,87.9576,87.8715,87.948,48288.0
2023-02-14 15:50:00,91.96,91.98,91.77,91.81,179193.0,87.948,87.9671,87.7663,87.8045,179193.0
2023-02-15 09:30:00,91.03,91.21,91.02,91.12,143522.0,87.0586,87.2307,87.049,87.1446,143522.0
2023-02-15 09:40:00,91.13,91.3,91.09,91.29,37965.0,87.1542,87.3168,87.1159,87.3072,37965.0
2023-02-15 09:50:00,91.28,91.3,90.96,91.05,9539.0,87.2977,87.3168,86.9916,87.0777,9539.0
2023-02-15 10:00:00,91.03,91.19,90.99,91.04,20093.0,87.0586,87.2116,87.0203,87.0681,20093.0
2023-02-15 10:10:00,91.07,91.27,90.96,91.27,15319.0,87.0968,87.2881,86.9916,87.2881,15319.0
2023-02-15 10:20:00,91.28,91.3,91.17,91.19,9692.0,87.2977,87.3168,87.1925,87.2116,9692.0
2023-02-15 10:30:00,91.19,91.35,91.15,91.29,18496.0,87.2116,87.3646,87.1733,87.3072,18496.0
2023-02-15 10:40:00,91.27,91.31,91.12,91.14,17254.0,87.2881,87.3263,87.1446,87.1638,17254.0
2023-02-15 10:50:00,91.12,91.25,91.12,91.17,19690.0,87.1446,87.269,87.1446,87.1925,19690.0
2023-02-15 11:00:00,91.16,91.41,91.15,91.36,25810.0,87.1829,87.422,87.1733,87.3742,25810.0
2023-02-15 11:10:00,91.37,91.42,91.31,91.35,31435.0,87.3837,87.4315,87.3263,87.3646,31435.0
2023-02-15 11:20:00,91.35,91.43,91.29,91.43,26345.0,87.3646,87.4411,87.3072,87.4411,26345.0
2023-02-15 11:30:00,91.44,91.44,91.3,91.4,45050.0,87.4507,87.4507,87.3168,87.4124,45050.0
2023-02-15 11:40:00,91.4,91.58,91.39,91.55,52509.0,87.4124,87.5846,87.4029,87.5559,52509.0
2023-02-15 11:50:00,91.58,91.58,91.47,91.48,22620.0,87.5846,87.5846,87.4794,87.4889,22620.0
2023-02-15 12:00:00,91.48,91.5,91.26,91.33,47504.0,87.4889,87.5081,87.2785,87.3455,47504.0
2023-02-15 12:10:00,91.33,91.37,91.27,91.3,8884.0,87.3455,87.3837,87.2881,87.3168,8884.0
2023-02-15 12:20:00,91.29,91.32,91.21,91.22,44531.0,87.3072,87.3359,87.2307,87.2403,44531.0
2023-02-15 12:30:00,91.21,91.32,91.2,91.24,8099.0,87.2307,87.3359,87.2211,87.2594,8099.0
2023-02-15 12:40:00,91.24,91.34,91.24,91.33,8518.0,87.2594,87.355,87.2594,87.3455,8518.0
2023-02-15 12:50:00,91.32,91.38,91.29,91.31,26565.0,87.3359,87.3933,87.3072,87.3263,26565.0
2023-02-15 13:00:00,91.33,91.38,91.26,91.38,66092.0,87.3455,87.3933,87.2785,87.3933,66092.0
2023-02-15 13:10:00,91.38,91.44,91.38,91.44,40644.0,87.3933,87.4507,87.3933,87.4507,40644.0
2023-02-15 13:20:00,91.44,91.5,91.43,91.49,31449.0,87.4507,87.5081,87.4411,87.4985,31449.0
2023-02-15 13:30:00,91.5,91.53,91.46,91.5,26510.0,87.5081,87.5367,87.4698,87.5081,26510.0
2023-02-15 13:40:00,91.51,91.6,91.51,91.58,23350.0,87.5176,87.6037,87.5176,87.5846,23350.0
2023-02-15 13:50:00,91.59,91.61,91.55,91.61,21852.0,87.5941,87.6133,87.5559,87.6133,21852.0
2023-02-15 14:00:00,91.61,91.7,91.6,91.69,26567.0,87.6133,87.6993,87.6037,87.6898,26567.0
2023-02-15 14:10:00,91.68,91.74,91.67,91.67,34438.0,87.6802,87.7376,87.6706,87.6706,34438.0
2023-02-15 14:20:00,91.67,91.7,91.64,91.69,64611.0,87.6706,87.6993,87.6419,87.6898,64611.0
2023-02-15 14:30:00,91.69,91.72,91.66,91.69,28097.0,87.6898,87.7185,87.6611,87.6898,28097.0
2023-02-15 14:40:00,91.7,91.74,91.66,91.66,23435.0,87.6993,87.7376,87.6611,87.6611,23435.0
2023-02-15 14:50:00,91.66,91.67,91.54,91.54,40182.0,87.6611,87.6706,87.5463,87.5463,40182.0
2023-02-15 15:00:00,91.55,91.66,91.55,91.66,27284.0,87.5559,87.6611,87.5559,87.6611,27284.0
2023-02-15 15:10:00,91.65,91.66,91.56,91.58,45744.0,87.6515,87.6611,87.5654,87.5846,45744.0
2023-02-15 15:20:00,91.58,91.63,91.55,91.62,27539.0,87.5846,87.6324,87.5559,87.6228,27539.0
2023-02-15 15:30:00,91.63,91.7,91.62,91.7,38785.0,87.6324,87.6993,87.6228,87.6993,38785.0
2023-02-15 15:40:00,91.69,91.73,91.63,91.73,66231.0,87.6898,87.728,87.6324,87.728,66231.0
2023-02-15 15:50:00,91.73,91.86,91.67,91.86,91218.0,87.728,87.8524,87.6706,87.8524,91218.0
2023-02-16 09:30:00,90.85,91.05,90.77,90.93,108704.0,86.8864,87.0777,86.8099,86.9629,108704.0
2023-02-16 09:40:00,90.98,91.04,90.84,90.97,36362.0,87.0107,87.0681,86.8769,87.0012,36362.0
2023-02-16 09:50:00,90.94,91.03,90.89,90.89,21470.0,86.9725,87.0586,86.9247,86.9247,21470.0
2023-02-16 10:00:00,90.86,90.99,90.8,90.98,22340.0,86.896,87.0203,86.8386,87.0107,22340.0
2023-02-16 10:10:00,90.97,91.15,90.97,91.15,20415.0,87.0012,87.1733,87.0012,87.1733,20415.0
2023-02-16 10:20:00,91.16,91.27,91.14,91.25,18967.0,87.1829,87.2881,87.1638,87.269,18967.0
2023-02-16 10:30:00,91.26,91.44,91.25,91.44,16092.0,87.2785,87.4507,87.269,87.4507,16092.0
2023-02-16 10:40:00,91.39,91.45,91.32,91.45,12418.0,87.4029,87.4602,87.3359,87.4602,12418.0
2023-02-16 10:50:00,91.47,91.47,91.34,91.4,26836.0,87.4794,87.4794,87.355,87.4124,26836.0
2023-02-16 11:00:00,91.4,91.51,91.32,91.41,30101.0,87.4124,87.5176,87.3359,87.422,30101.0
2023-02-16 11:10:00,91.44,91.44,91.37,91.44,15084.0,87.4507,87.4507,87.3837,87.4507,15084.0
2023-02-16 11:20:00,91.43,91.45,91.34,91.44,21212.0,87.4411,87.4602,87.355,87.4507,21212.0
2023-02-16 11:30:00,91.45,91.54,91.39,91.43,15524.0,87.4602,87.5463,87.4029,87.4411,15524.0
2023-02-16 11:40:00,91.44,91.59,91.44,91.59,7298.0,87.4507,87.5941,87.4507,87.5941,7298.0
2023-02-16 11:50:00,91.54,91.58,91.48,91.49,35484.0,87.5463,87.5846,87.4889,87.4985,35484.0
2023-02-16 12:00:00,91.49,91.52,91.46,91.51,14742.0,87.4985,87.5272,87.4698,87.5176,14742.0
2023-02-16 12:10:00,91.51,91.56,91.39,91.39,19861.0,87.5176,87.5654,87.4029,87.4029,19861.0
2023-02-16 12:20:00,91.38,91.62,91.38,91.57,15494.0,87.3933,87.6228,87.3933,87.575,15494.0
2023-02-16 12:30:00,91.57,91.7,91.57,91.69,15205.0,87.575,87.6993,87.575,87.6898,15205.0
2023-02-16 12:40:00,91.7,91.76,91.68,91.74,12130.0,87.6993,87.7567,87.6802,87.7376,12130.0
2023-02-16 12:50:00,91.7,91.74,91.59,91.61,31156.0,87.6993,87.7376,87.5941,87.6133,31156.0
2023-02-16 13:00:00,91.63,91.72,91.56,91.68,27968.0,87.6324,87.7185,87.5654,87.6802,27968.0
2023-02-16 13:10:00,91.68,91.68,91.52,91.56,17390.0,87.6802,87.6802,87.5272,87.5654,17390.0
2023-02-16 13:20:00,91.58,91.58,91.48,91.5,12272.0,87.5846,87.5846,87.4889,87.5081,12272.0
2023-02-16 13:30:00,91.49,91.64,91.47,91.63,136028.0,87.4985,87.6419,87.4794,87.6324,136028.0
2023-02-16 13:40:00,91.63,91.68,91.58,91.64,49021.0,87.6324,87.6802,87.5846,87.6419,49021.0
2023-02-16 13:50:00,91.64,91.66,91.58,91.64,19321.0,87.6419,87.6611,87.5846,87.6419,19321.0
2023-02-16 14:00:00,91.64,91.73,91.64,91.67,9962.0,87.6419,87.728,87.6419,87.6706,9962.0
2023-02-16 14:10:00,91.68,91.73,91.66,91.71,11095.0,87.6802,87.728,87.6611,87.7089,11095.0
2023-02-16 14:20:00,91.69,91.76,91.6,91.73,32188.0,87.6898,87.7567,87.6037,87.728,32188.0
2023-02-16 14:30:00,91.73,91.79,91.72,91.76,16280.0,87.728,87.7854,87.7185,87.7567,16280.0
2023-02-16 14:40:00,91.75,91.75,91.67,91.69,21402.0,87.7472,87.7472,87.6706,87.6898,21402.0
2023-02-16 14:50:00,91.7,91.71,91.66,91.67,19140.0,87.6993,87.7089,87.6611,87.6706,19140.0
2023-02-16 15:00:00,91.67,91.68,91.37,91.5,78910.0,87.6706,87.6802,87.3837,87.5081,78910.0
2023-02-16 15:10:00,91.5,91.52,91.27,91.28,29185.0,87.5081,87.5272,87.2881,87.2977,29185.0
2023-02-16 15:20:00,91.27,91.29,91.11,91.11,36450.0,87.2881,87.3072,87.1351,87.1351,36450.0
2023-02-16 15:30:00,91.11,91.15,91.0,91.07,30891.0,87.1351,87.1733,87.0299,87.0968,30891.0
2023-02-16 15:40:00,91.06,91.09,90.93,91.08,35159.0,87.0873,87.1159,86.9629,87.1064,35159.0
2023-02-16 15:50:00,91.07,91.15,90.92,90.94,120403.0,87.0968,87.1733,86.9534,86.9725,120403.0
2023-02-17 09:30:00,90.42,90.54,90.32,90.35,41012.0,86.4752,86.5899,86.3795,86.4082,41012.0
2023-02-17 09:40:00,90.32,90.37,90.16,90.19,20770.0,86.3795,86.4274,86.2265,86.2552,20770.0
2023-02-17 09:50:00,90.2,90.2,90.05,90.15,25753.0,86.2648,86.2648,86.1213,86.217,25753.0
2023-02-17 10:00:00,90.15,90.39,90.15,90.34,124121.0,86.217,86.4465,86.217,86.3987,124121.0
2023-02-17 10:10:00,90.34,90.64,90.29,90.62,390745.0,86.3987,86.6856,86.3508,86.6664,390745.0
2023-02-17 10:20:00,90.62,90.71,90.46,90.46,413957.0,86.6664,86.7525,86.5134,86.5134,413957.0
2023-02-17 10:30:00,90.46,90.74,90.46,90.56,102069.0,86.5134,86.7812,86.5134,86.6091,102069.0
2023-02-17 10:40:00,90.56,90.56,90.34,90.39,50922.0,86.6091,86.6091,86.3987,86.4465,50922.0
2023-02-17 10:50:00,90.38,90.38,90.26,90.29,29761.0,86.4369,86.4369,86.3222,86.3508,29761.0
2023-02-17 11:00:00,90.28,90.37,90.21,90.29,102347.0,86.3413,86.4274,86.2743,86.3508,102347.0
2023-02-17 11:10:00,90.29,90.36,90.25,90.28,33013.0,86.3508,86.4178,86.3126,86.3413,33013.0
2023-02-17 11:20:00,90.26,90.26,90.15,90.18,34069.0,86.3222,86.3222,86.217,86.2456,34069.0
2023-02-17 11:30:00,90.19,90.3,90.12,90.3,53696.0,86.2552,86.3604,86.1883,86.3604,53696.0
2023-02-17 11:40:00,90.3,90.4,90.28,90.35,53480.0,86.3604,86.456,86.3413,86.4082,53480.0
2023-02-17 11:50:00,90.34,90.34,90.18,90.26,108456.0,86.3987,86.3987,86.2456,86.3222,108456.0
2023-02-17 12:00:00,90.26,90.44,90.26,90.42,105246.0,86.3222,86.4943,86.3222,86.4752,105246.0
2023-02-17 12:10:00,90.42,90.49,90.39,90.4,100781.0,86.4752,86.5421,86.4465,86.456,100781.0
2023-02-17 12:20:00,90.39,90.46,90.35,90.41,83148.0,86.4465,86.5134,86.4082,86.4656,83148.0
2023-02-17 12:30:00,90.42,90.43,90.35,90.37,89645.0,86.4752,86.4847,86.4082,86.4274,89645.0
2023-02-17 12:40:00,90.37,90.38,90.26,90.26,148237.0,86.4274,86.4369,86.3222,86.3222,148237.0
2023-02-17 12:50:00,90.26,90.27,90.14,90.21,116688.0,86.3222,86.3317,86.2074,86.2743,116688.0
2023-02-17 13:00:00,90.21,90.31,90.17,90.31,86826.0,86.2743,86.37,86.2361,86.37,86826.0
2023-02-17 13:10:00,90.3,90.39,90.3,90.35,80329.0,86.3604,86.4465,86.3604,86.4082,80329.0
2023-02-17 13:20:00,90.34,90.34,90.2,90.25,58274.0,86.3987,86.3987,86.2648,86.3126,58274.0
2023-02-17 13:30:00,90.25,90.31,90.21,90.28,67704.0,86.3126,86.37,86.2743,86.3413,67704.0
2023-02-17 13:40:00,90.28,90.37,90.27,90.34,111932.0,86.3413,86.4274,86.3317,86.3987,111932.0
2023-02-17 13:50:00,90.34,90.36,90.27,90.33,68725.0,86.3987,86.4178,86.3317,86.3891,68725.0
2023-02-17 14:00:00,90.34,90.45,90.34,90.43,143874.0,86.3987,86.5039,86.3987,86.4847,143874.0
2023-02-17 14:10:00,90.42,90.45,90.34,90.39,112569.0,86.4752,86.5039,86.3987,86.4465,112569.0
2023-02-17 14:20:00,90.4,90.56,90.39,90.5,96749.0,86.456,86.6091,86.4465,86.5517,96749.0
2023-02-17 14:30:00,90.5,90.62,90.5,90.61,88297.0,86.5517,86.6664,86.5517,86.6569,88297.0
2023-02-17 14:40:00,90.6,90.61,90.5,90.6,86446.0,86.6473,86.6569,86.5517,86.6473,86446.0
2023-02-17 14:50:00,90.6,90.71,90.59,90.69,109289.0,86.6473,86.7525,86.6378,86.7334,109289.0
2023-02-17 15:00:00,90.69,90.76,90.62,90.73,164269.0,86.7334,86.8003,86.6664,86.7717,164269.0
2023-02-17 15:10:00,90.73,90.75,90.62,90.64,134998.0,86.7717,86.7908,86.6664,86.6856,134998.0
2023-02-17 15:20:00,90.64,90.68,90.55,90.59,136951.0,86.6856,86.7238,86.5995,86.6378,136951.0
2023-02-17 15:30:00,90.58,90.75,90.56,90.65,28869.0,86.6282,86.7908,86.6091,86.6951,28869.0
2023-02-17 15:40:00,90.65,90.69,90.58,90.58,62735.0,86.6951,86.7334,86.6282,86.6282,62735.0
2023-02-17 15:50:00,90.58,90.75,90.58,90.72,80703.0,86.6282,86.7908,86.6282,86.7621,80703.0
2023-02-21 09:30:00,89.88,90.06,89.88,90.04,48482.0,85.9587,86.1309,85.9587,86.1118,48482.0
2023-02-21 09:40:00,90.07,90.13,89.81,89.83,45870.0,86.1404,86.1978,85.8918,85.9109,45870.0
2023-02-21 09:50:00,89.84,89.95,89.73,89.78,51785.0,85.9205,86.0257,85.8153,85.8631,51785.0
2023-02-21 10:00:00,89.76,89.86,89.72,89.78,41852.0,85.844,85.9396,85.8057,85.8631,41852.0
2023-02-21 10:10:00,89.81,89.81,89.62,89.7,62805.0,85.8918,85.8918,85.7101,85.7866,62805.0
2023-02-21 10:20:00,89.7,89.76,89.65,89.69,38110.0,85.7866,85.844,85.7388,85.777,38110.0
2023-02-21 10:30:00,89.66,89.83,89.65,89.76,118667.0,85.7483,85.9109,85.7388,85.844,118667.0
2023-02-21 10:40:00,89.77,89.91,89.7,89.74,156132.0,85.8535,85.9874,85.7866,85.8248,156132.0
2023-02-21 10:50:00,89.73,89.76,89.66,89.68,111737.0,85.8153,85.844,85.7483,85.7675,111737.0
2023-02-21 11:00:00,89.68,89.74,89.58,89.58,99702.0,85.7675,85.8248,85.6718,85.6718,99702.0
2023-02-21 11:10:00,89.58,89.63,89.54,89.57,139932.0,85.6718,85.7196,85.6336,85.6623,139932.0
2023-02-21 11:20:00,89.56,89.59,89.51,89.53,181497.0,85.6527,85.6814,85.6049,85.624,181497.0
2023-02-21 11:30:00,89.53,89.57,89.45,89.47,109814.0,85.624,85.6623,85.5475,85.5666,109814.0
2023-02-21 11:40:00,89.47,89.57,89.46,89.53,174898.0,85.5666,85.6623,85.5571,85.624,174898.0
2023-02-21 11:50:00,89.53,89.53,89.42,89.45,114448.0,85.624,85.624,85.5188,85.5475,114448.0
2023-02-21 12:00:00,89.45,89.51,89.43,89.47,143618.0,85.5475,85.6049,85.5284,85.5666,143618.0
2023-02-21 12:10:00,89.47,89.48,89.39,89.46,141777.0,85.5666,85.5762,85.4901,85.5571,141777.0
2023-02-21 12:20:00,89.46,89.48,89.38,89.41,97386.0,85.5571,85.5762,85.4805,85.5092,97386.0
2023-02-21 12:30:00,89.41,89.48,89.38,89.46,180419.0,85.5092,85.5762,85.4805,85.5571,180419.0
2023-02-21 12:40:00,89.47,89.51,89.43,89.47,125982.0,85.5666,85.6049,85.5284,85.5666,125982.0
2023-02-21 12:50:00,89.48,89.56,89.4,89.55,202320.0,85.5762,85.6527,85.4997,85.6431,202320.0
2023-02-21 13:00:00,89.54,89.56,89.45,89.45,127686.0,85.6336,85.6527,85.5475,85.5475,127686.0
2023-02-21 13:10:00,89.45,89.45,89.39,89.4,89940.0,85.5475,85.5475,85.4901,85.4997,89940.0
2023-02-21 13:20:00,89.4,89.43,89.31,89.34,86449.0,85.4997,85.5284,85.4136,85.4423,86449.0
2023-02-21 13:30:00,89.33,89.34,89.26,89.26,81913.0,85.4327,85.4423,85.3658,85.3658,81913.0
2023-02-21 13:40:00,89.25,89.32,89.24,89.27,95602.0,85.3562,85.4232,85.3467,85.3753,95602.0
2023-02-21 13:50:00,89.27,89.27,89.21,89.25,98090.0,85.3753,85.3753,85.318,85.3562,98090.0
2023-02-21 14:00:00,89.25,89.25,89.18,89.18,110713.0,85.3562,85.3562,85.2893,85.2893,110713.0
2023-02-21 14:10:00,89.18,89.18,89.12,89.12,120163.0,85.2893,85.2893,85.2319,85.2319,120163.0
2023-02-21 14:20:00,89.11,89.21,89.09,89.19,124248.0,85.2223,85.318,85.2032,85.2988,124248.0
2023-02-21 14:30:00,89.19,89.29,89.14,89.28,157681.0,85.2988,85.3945,85.251,85.3849,157681.0
2023-02-21 14:40:00,89.27,89.34,89.2,89.3,130380.0,85.3753,85.4423,85.3084,85.404,130380.0
2023-02-21 14:50:00,89.29,89.29,89.21,89.26,166817.0,85.3945,85.3945,85.318,85.3658,166817.0
2023-02-21 15:00:00,89.26,89.34,89.24,89.24,117852.0,85.3658,85.4423,85.3467,85.3467,117852.0
2023-02-21 15:10:00,89.24,89.26,89.2,89.23,139883.0,85.3467,85.3658,85.3084,85.3371,139883.0
2023-02-21 15:20:00,89.23,89.28,89.2,89.25,142751.0,85.3371,85.3849,85.3084,85.3562,142751.0
2023-02-21 15:30:00,89.25,89.36,89.24,89.28,62925.0,85.3562,85.4614,85.3467,85.3849,62925.0
2023-02-21 15:40:00,89.28,89.34,89.25,89.3,111590.0,85.3849,85.4423,85.3562,85.404,111590.0
2023-02-21 15:50:00,89.3,89.33,89.14,89.16,220129.0,85.404,85.4327,85.251,85.2701,220129.0
2023-02-22 09:30:00,89.18,89.27,89.12,89.25,30562.0,85.2893,85.3753,85.2319,85.3562,30562.0
2023-02-22 09:40:00,89.24,89.35,89.23,89.33,30924.0,85.3467,85.4519,85.3371,85.4327,30924.0
2023-02-22 09:50:00,89.33,89.33,89.17,89.17,14176.0,85.4327,85.4327,85.2797,85.2797,14176.0
2023-02-22 10:00:00,89.16,89.18,89.04,89.04,39975.0,85.2701,85.2893,85.1554,85.1554,39975.0
2023-02-22 10:10:00,89.02,89.02,88.8,88.85,32721.0,85.1363,85.1363,84.9259,84.9737,32721.0
2023-02-22 10:20:00,88.85,89.06,88.85,88.89,25322.0,84.9737,85.1745,84.9737,85.0119,25322.0
2023-02-22 10:30:00,88.88,88.9,88.75,88.75,25639.0,85.0024,85.0215,84.878,84.878,25639.0
2023-02-22 10:40:00,88.76,88.96,88.76,88.94,27336.0,84.8876,85.0789,84.8876,85.0597,27336.0
2023-02-22 10:50:00,88.95,89.09,88.94,89.03,68378.0,85.0693,85.2032,85.0597,85.1458,68378.0
2023-02-22 11:00:00,89.04,89.11,89.03,89.1,33251.0,85.1554,85.2223,85.1458,85.2128,33251.0
2023-02-22 11:10:00,89.11,89.12,88.95,89.0,23253.0,85.2223,85.2319,85.0693,85.1171,23253.0
2023-02-22 11:20:00,89.01,89.08,89.0,89.02,57179.0,85.1267,85.1936,85.1171,85.1363,57179.0
2023-02-22 11:30:00,89.02,89.13,88.97,88.98,27627.0,85.1363,85.2415,85.0884,85.098,27627.0
2023-02-22 11:40:00,88.99,89.07,88.98,89.0,23854.0,85.1076,85.1841,85.098,85.1171,23854.0
2023-02-22 11:50:00,89.0,89.08,88.98,89.07,22015.0,85.1171,85.1936,85.098,85.1841,22015.0
2023-02-22 12:00:00,89.07,89.12,89.0,89.07,27079.0,85.1841,85.2319,85.1171,85.1841,27079.0
2023-02-22 12:10:00,89.07,89.19,89.0,89.18,18850.0,85.1841,85.2988,85.1171,85.2893,18850.0
2023-02-22 12:20:00,89.18,89.25,89.18,89.18,15248.0,85.2893,85.3562,85.2893,85.2893,15248.0
2023-02-22 12:30:00,89.18,89.28,89.18,89.23,22320.0,85.2893,85.3849,85.2893,85.3371,22320.0
2023-02-22 12:40:00,89.24,89.31,89.24,89.25,17511.0,85.3467,85.4136,85.3467,85.3562,17511.0
2023-02-22 12:50:00,89.25,89.26,89.21,89.23,17912.0,85.3562,85.3658,85.318,85.3371,17912.0
2023-02-22 13:00:00,89.23,89.29,89.2,89.28,21873.0,85.3371,85.3945,85.3084,85.3849,21873.0
2023-02-22 13:10:00,89.28,89.31,89.23,89.29,202685.0,85.3849,85.4136,85.3371,85.3945,202685.0
2023-02-22 13:20:00,89.29,89.36,89.28,89.36,13343.0,85.3945,85.4614,85.3849,85.4614,13343.0
2023-02-22 13:30:00,89.34,89.36,89.25,89.35,22359.0,85.4423,85.4614,85.3562,85.4519,22359.0
2023-02-22 13:40:00,89.35,89.36,89.27,89.3,172060.0,85.4519,85.4614,85.3753,85.404,172060.0
2023-02-22 13:50:00,89.3,89.3,89.2,89.25,23312.0,85.404,85.404,85.3084,85.3562,23312.0
2023-02-22 14:00:00,89.28,89.43,89.04,89.27,139816.0,85.3849,85.5284,85.1554,85.3753,139816.0
2023-02-22 14:10:00,89.29,89.35,88.91,89.17,186238.0,85.3945,85.4519,85.0311,85.2797,186238.0
2023-02-22 14:20:00,89.15,89.26,89.01,89.05,26502.0,85.2606,85.3658,85.1267,85.1649,26502.0
2023-02-22 14:30:00,89.02,89.04,88.87,88.93,82883.0,85.1363,85.1554,84.9928,85.0502,82883.0
2023-02-22 14:40:00,88.92,89.03,88.8,89.01,34561.0,85.0406,85.1458,84.9259,85.1267,34561.0
2023-02-22 14:50:00,89.03,89.03,88.71,88.72,47765.0,85.1458,85.1458,84.8398,84.8493,47765.0
2023-02-22 15:00:00,88.72,88.77,88.66,88.75,14650.0,84.8493,84.8972,84.792,84.878,14650.0
2023-02-22 15:10:00,88.77,88.84,88.7,88.78,50133.0,84.8972,84.9641,84.8302,84.9067,50133.0
2023-02-22 15:20:00,88.78,88.88,88.72,88.75,24960.0,84.9067,85.0024,84.8493,84.878,24960.0
2023-02-22 15:30:00,88.74,88.81,88.67,88.67,34335.0,84.8685,84.9354,84.8015,84.8015,34335.0
2023-02-22 15:40:00,88.66,88.77,88.65,88.73,38616.0,84.792,84.8972,84.7824,84.8589,38616.0
2023-02-22 15:50:00,88.73,88.93,88.63,88.92,218063.0,84.8589,85.0502,84.7633,85.0406,218063.0
2023-02-23 09:30:00,89.52,89.57,89.37,89.38,118602.0,85.6144,85.6623,85.471,85.4805,118602.0
2023-02-23 09:40:00,89.38,89.65,89.34,89.6,150450.0,85.4805,85.7388,85.4423,85.691,150450.0
2023-02-23 09:50:00,89.59,89.65,89.56,89.58,48431.0,85.6814,85.7388,85.6527,85.6718,48431.0
2023-02-23 10:00:00,89.59,89.64,89.31,89.4,35633.0,85.6814,85.7292,85.4136,85.4997,35633.0
2023-02-23 10:10:00,89.37,89.45,89.31,89.38,21379.0,85.471,85.5475,85.4136,85.4805,21379.0
2023-02-23 10:20:00,89.42,89.48,89.38,89.46,18566.0,85.5188,85.5762,85.4805,85.5571,18566.0
2023-02-23 10:30:00,89.44,89.47,89.27,89.38,30300.0,85.5379,85.5666,85.3753,85.4805,30300.0
2023-02-23 10:40:00,89.37,89.37,88.99,89.02,50435.0,85.471,85.471,85.1076,85.1363,50435.0
2023-02-23 10:50:00,89.02,89.05,88.98,89.04,17405.0,85.1363,85.1649,85.098,85.1554,17405.0
2023-02-23 11:00:00,89.03,89.13,88.89,88.93,40687.0,85.1458,85.2415,85.0119,85.0502,40687.0
2023-02-23 11:10:00,88.93,89.0,88.88,88.89,23107.0,85.0502,85.1171,85.0024,85.0119,23107.0
2023-02-23 11:20:00,88.87,88.89,88.79,88.83,31612.0,84.9928,85.0119,84.9163,84.9545,31612.0
2023-02-23 11:30:00,88.83,88.85,88.73,88.75,39509.0,84.9545,84.9737,84.8589,84.878,39509.0
2023-02-23 11:40:00,88.74,88.75,88.59,88.63,29956.0,84.8685,84.878,84.725,84.7633,29956.0
2023-02-23 11:50:00,88.62,88.63,88.51,88.51,47454.0,84.7537,84.7633,84.6485,84.6485,47454.0
2023-02-23 12:00:00,88.52,88.58,88.49,88.55,48648.0,84.6581,84.7155,84.6294,84.6868,48648.0
2023-02-23 12:10:00,88.54,88.64,88.47,88.57,33373.0,84.6772,84.7728,84.6102,84.7059,33373.0
2023-02-23 12:20:00,88.55,88.62,88.48,88.6,29094.0,84.6868,84.7537,84.6198,84.7346,29094.0
2023-02-23 12:30:00,88.6,88.71,88.56,88.65,127123.0,84.7346,84.8398,84.6963,84.7824,127123.0
2023-02-23 12:40:00,88.65,88.71,88.61,88.66,16578.0,84.7824,84.8398,84.7441,84.792,16578.0
2023-02-23 12:50:00,88.68,88.74,88.67,88.73,31239.0,84.8111,84.8685,84.8015,84.8589,31239.0
2023-02-23 13:00:00,88.74,88.82,88.66,88.68,56944.0,84.8685,84.945,84.792,84.8111,56944.0
2023-02-23 13:10:00,88.68,88.74,88.65,88.74,16891.0,84.8111,84.8685,84.7824,84.8685,16891.0
2023-02-23 13:20:00,88.73,88.75,88.68,88.75,22489.0,84.8589,84.878,84.8111,84.878,22489.0
2023-02-23 13:30:00,88.74,88.75,88.68,88.75,10824.0,84.8685,84.878,84.8111,84.878,10824.0
2023-02-23 13:40:00,88.75,88.9,88.75,88.88,64304.0,84.878,85.0215,84.878,85.0024,64304.0
2023-02-23 13:50:00,88.89,88.9,88.81,88.86,13186.0,85.0119,85.0215,84.9354,84.9832,13186.0
2023-02-23 14:00:00,88.86,88.92,88.82,88.91,10187.0,84.9832,85.0406,84.945,85.0311,10187.0
2023-02-23 14:10:00,88.88,89.16,88.88,89.15,54377.0,85.0024,85.2701,85.0024,85.2606,54377.0
2023-02-23 14:20:00,89.14,89.2,89.12,89.2,51773.0,85.251,85.3084,85.2319,85.3084,51773.0
2023-02-23 14:30:00,89.19,89.32,89.19,89.28,14543.0,85.2988,85.4232,85.2988,85.3849,14543.0
2023-02-23 14:40:00,89.29,89.32,89.24,89.29,21470.0,85.3945,85.4232,85.3467,85.3945,21470.0
2023-02-23 14:50:00,89.29,89.3,89.2,89.23,43513.0,85.3945,85.404,85.3084,85.3371,43513.0
2023-02-23 15:00:00,89.25,89.38,89.25,89.31,212875.0,85.3562,85.4805,85.3562,85.4136,212875.0
2023-02-23 15:10:00,89.31,89.4,89.31,89.35,74417.0,85.4136,85.4997,85.4136,85.4519,74417.0
2023-02-23 15:20:00,89.35,89.46,89.31,89.46,61047.0,85.4519,85.5571,85.4136,85.5571,61047.0
2023-02-23 15:30:00,89.47,89.51,89.43,89.46,66583.0,85.5666,85.6049,85.5284,85.5571,66583.0
2023-02-23 15:40:00,89.47,89.49,89.38,89.4,35300.0,85.5666,85.5857,85.4805,85.4997,35300.0
2023-02-23 15:50:00,89.4,89.43,89.31,89.36,104702.0,85.4997,85.5284,85.4136,85.4614,104702.0
2023-02-24 09:30:00,87.96,88.25,87.96,88.25,82799.0,84.1225,84.3998,84.1225,84.3998,82799.0
2023-02-24 09:40:00,88.25,88.26,87.77,87.83,31419.0,84.3998,84.4094,83.9408,83.9982,31419.0
2023-02-24 09:50:00,87.82,87.96,87.8,87.87,18624.0,83.9886,84.1225,83.9695,84.0364,18624.0
2023-02-24 10:00:00,87.83,88.06,87.8,87.93,47564.0,83.9982,84.2181,83.9695,84.0938,47564.0
2023-02-24 10:10:00,87.91,87.94,87.71,87.79,22210.0,84.0747,84.1034,83.8834,83.9599,22210.0
2023-02-24 10:20:00,87.76,87.83,87.74,87.81,17793.0,83.9312,83.9982,83.9121,83.979,17793.0
2023-02-24 10:30:00,87.81,87.86,87.72,87.75,30541.0,83.979,84.0269,83.893,83.9217,30541.0
2023-02-24 10:40:00,87.74,87.89,87.69,87.77,351178.0,83.9121,84.0556,83.8643,83.9408,351178.0
2023-02-24 10:50:00,87.73,87.75,87.66,87.74,27941.0,83.9025,83.9217,83.8356,83.9121,27941.0
2023-02-24 11:00:00,87.74,87.85,87.71,87.83,18182.0,83.9121,84.0173,83.8834,83.9982,18182.0
2023-02-24 11:10:00,87.83,87.93,87.81,87.87,46818.0,83.9982,84.0938,83.979,84.0364,46818.0
2023-02-24 11:20:00,87.88,88.04,87.83,87.98,49419.0,84.046,84.199,83.9982,84.1416,49419.0
2023-02-24 11:30:00,87.98,88.05,87.86,87.88,50313.0,84.1416,84.2086,84.0269,84.046,50313.0
2023-02-24 11:40:00,87.87,88.09,87.86,88.06,48062.0,84.0364,84.2468,84.0269,84.2181,48062.0
2023-02-24 11:50:00,88.07,88.17,88.0,88.03,51780.0,84.2277,84.3233,84.1608,84.1894,51780.0
2023-02-24 12:00:00,88.03,88.07,87.94,87.98,84951.0,84.1894,84.2277,84.1034,84.1416,84951.0
2023-02-24 12:10:00,88.0,88.02,87.91,87.93,28475.0,84.1608,84.1799,84.0747,84.0938,28475.0
2023-02-24 12:20:00,87.93,88.0,87.9,87.97,32919.0,84.0938,84.1608,84.0651,84.1321,32919.0
2023-02-24 12:30:00,87.97,88.05,87.91,87.91,28487.0,84.1321,84.2086,84.0747,84.0747,28487.0
2023-02-24 12:40:00,87.91,87.92,87.79,87.8,29826.0,84.0747,84.0842,83.9599,83.9695,29826.0
2023-02-24 12:50:00,87.79,87.82,87.76,87.78,30040.0,83.9599,83.9886,83.9312,83.9504,30040.0
2023-02-24 13:00:00,87.78,87.83,87.72,87.73,35921.0,83.9504,83.9982,83.893,83.9025,35921.0
2023-02-24 13:10:00,87.73,87.81,87.72,87.81,80942.0,83.9025,83.979,83.893,83.979,80942.0
2023-02-24 13:20:00,87.81,87.94,87.79,87.91,34021.0,83.979,84.1034,83.9599,84.0747,34021.0
2023-02-24 13:30:00,87.9,87.9,87.79,87.9,32587.0,84.0651,84.0651,83.9599,84.0651,32587.0
2023-02-24 13:40:00,87.91,88.0,87.88,87.97,34373.0,84.0747,84.1608,84.046,84.1321,34373.0
2023-02-24 13:50:00,87.96,88.03,87.94,87.96,30135.0,84.1225,84.1894,84.1034,84.1225,30135.0
2023-02-24 14:00:00,87.97,88.05,87.96,88.03,15445.0,84.1321,84.2086,84.1225,84.1894,15445.0
2023-02-24 14:10:00,88.02,88.08,87.95,88.07,21130.0,84.1799,84.2373,84.1129,84.2277,21130.0
2023-02-24 14:20:00,88.07,88.1,87.98,88.03,34239.0,84.2277,84.2564,84.1416,84.1894,34239.0
2023-02-24 14:30:00,88.03,88.04,87.96,87.99,15312.0,84.1894,84.199,84.1225,84.1512,15312.0
2023-02-24 14:40:00,87.98,88.09,87.91,88.08,18380.0,84.1416,84.2468,84.0747,84.2373,18380.0
2023-02-24 14:50:00,88.09,88.25,88.08,88.21,22600.0,84.2468,84.3998,84.2373,84.3616,22600.0
2023-02-24 15:00:00,88.22,88.29,88.16,88.24,19978.0,84.3712,84.4381,84.3138,84.3903,19978.0
2023-02-24 15:10:00,88.23,88.24,88.13,88.21,25625.0,84.3807,84.3903,84.2851,84.3616,25625.0
2023-02-24 15:20:00,88.21,88.27,88.14,88.15,88496.0,84.3616,84.419,84.2946,84.3042,88496.0
2023-02-24 15:30:00,88.15,88.16,87.98,88.0,108678.0,84.3042,84.3138,84.1416,84.1608,108678.0
2023-02-24 15:40:00,88.0,88.05,87.98,88.01,98973.0,84.1608,84.2086,84.1416,84.1703,98973.0
2023-02-24 15:50:00,88.01,88.19,87.93,88.18,174699.0,84.1703,84.3425,84.0938,84.3329,174699.0
2023-02-27 09:30:00,88.95,88.98,88.82,88.85,85986.0,85.0693,85.098,84.945,84.9737,85986.0
2023-02-27 09:40:00,88.85,88.95,88.81,88.85,42663.0,84.9737,85.0693,84.9354,84.9737,42663.0
2023-02-27 09:50:00,88.85,89.04,88.84,89.04,29819.0,84.9737,85.1554,84.9641,85.1554,29819.0
2023-02-27 10:00:00,89.03,89.22,88.99,89.19,44416.0,85.1458,85.3275,85.1076,85.2988,44416.0
2023-02-27 10:10:00,89.18,89.24,89.14,89.24,31271.0,85.2893,85.3467,85.251,85.3467,31271.0
2023-02-27 10:20:00,89.24,89.24,89.14,89.17,36675.0,85.3467,85.3467,85.251,85.2797,36675.0
2023-02-27 10:30:00,89.16,89.19,88.82,88.88,71350.0,85.2701,85.2988,84.945,85.0024,71350.0
2023-02-27 10:40:00,88.87,88.89,88.76,88.87,47872.0,84.9928,85.0119,84.8876,84.9928,47872.0
2023-02-27 10:50:00,88.87,88.88,88.75,88.85,58274.0,84.9928,85.0024,84.878,84.9737,58274.0
2023-02-27 11:00:00,88.88,88.92,88.86,88.91,26513.0,85.0024,85.0406,84.9832,85.0311,26513.0
2023-02-27 11:10:00,88.93,88.93,88.73,88.77,36211.0,85.0502,85.0502,84.8589,84.8972,36211.0
2023-02-27 11:20:00,88.78,88.8,88.72,88.73,37917.0,84.9067,84.9259,84.8493,84.8589,37917.0
2023-02-27 11:30:00,88.73,88.76,88.59,88.7,27101.0,84.8589,84.8876,84.725,84.8302,27101.0
2023-02-27 11:40:00,88.7,88.74,88.68,88.73,20123.0,84.8302,84.8685,84.8111,84.8589,20123.0
2023-02-27 11:50:00,88.73,88.76,88.7,88.75,6988.0,84.8589,84.8876,84.8302,84.878,6988.0
2023-02-27 12:00:00,88.76,88.76,88.65,88.65,13763.0,84.8876,84.8876,84.7824,84.7824,13763.0
2023-02-27 12:10:00,88.66,88.73,88.64,88.71,17252.0,84.792,84.8589,84.7728,84.8398,17252.0
2023-02-27 12:20:00,88.7,88.72,88.61,88.71,17212.0,84.8302,84.8493,84.7441,84.8398,17212.0
2023-02-27 12:30:00,88.72,88.82,88.72,88.78,26740.0,84.8493,84.945,84.8493,84.9067,26740.0
2023-02-27 12:40:00,88.78,88.82,88.73,88.81,19270.0,84.9067,84.945,84.8589,84.9354,19270.0
2023-02-27 12:50:00,88.8,88.85,88.76,88.83,19842.0,84.9259,84.9737,84.8876,84.9545,19842.0
2023-02-27 13:00:00,88.83,88.86,88.81,88.85,9981.0,84.9545,84.9832,84.9354,84.9737,9981.0
2023-02-27 13:10:00,88.85,88.92,88.84,88.88,15775.0,84.9737,85.0406,84.9641,85.0024,15775.0
2023-02-27 13:20:00,88.87,88.9,88.83,88.86,11136.0,84.9928,85.0215,84.9545,84.9832,11136.0
2023-02-27 13:30:00,88.86,88.88,88.8,88.83,10079.0,84.9832,85.0024,84.9259,84.9545,10079.0
2023-02-27 13:40:00,88.84,88.85,88.74,88.76,11119.0,84.9641,84.9737,84.8685,84.8876,11119.0
2023-02-27 13:50:00,88.76,88.9,88.76,88.9,17369.0,84.8876,85.0215,84.8876,85.0215,17369.0
2023-02-27 14:00:00,88.9,88.98,88.89,88.95,21123.0,85.0215,85.098,85.0119,85.0693,21123.0
2023-02-27 14:10:00,88.96,89.01,88.85,88.85,39664.0,85.0789,85.1267,84.9737,84.9737,39664.0
2023-02-27 14:20:00,88.86,88.86,88.81,88.85,23460.0,84.9832,84.9832,84.9354,84.9737,23460.0
2023-02-27 14:30:00,88.84,88.87,88.81,88.84,17107.0,84.9641,84.9928,84.9354,84.9641,17107.0
2023-02-27 14:40:00,88.83,88.83,88.68,88.72,18312.0,84.9545,84.9545,84.8111,84.8493,18312.0
2023-02-27 14:50:00,88.72,88.75,88.7,88.72,39000.0,84.8493,84.878,84.8302,84.8493,39000.0
2023-02-27 15:00:00,88.7,88.75,88.64,88.64,40173.0,84.8302,84.878,84.7728,84.7728,40173.0
2023-02-27 15:10:00,88.62,88.69,88.6,88.64,32051.0,84.7537,84.8207,84.7346,84.7728,32051.0
2023-02-27 15:20:00,88.63,88.67,88.59,88.67,28337.0,84.7633,84.8015,84.725,84.8015,28337.0
2023-02-27 15:30:00,88.66,88.67,88.51,88.53,78561.0,84.792,84.8015,84.6485,84.6676,78561.0
2023-02-27 15:40:00,88.53,88.66,88.51,88.58,101032.0,84.6676,84.792,84.6485,84.7155,101032.0
2023-02-27 15:50:00,88.58,88.7,88.57,88.69,488490.0,84.7155,84.8302,84.7059,84.8207,488490.0
2023-02-28 09:30:00,88.57,88.57,88.35,88.47,44690.0,84.7059,84.7059,84.4955,84.6102,44690.0
2023-02-28 09:40:00,88.51,88.69,88.51,88.56,33763.0,84.6485,84.8207,84.6485,84.6963,33763.0
2023-02-28 09:50:00,88.59,88.66,88.5,88.54,13175.0,84.725,84.792,84.6389,84.6772,13175.0
2023-02-28 10:00:00,88.55,88.76,88.55,88.64,24351.0,84.6868,84.8876,84.6868,84.7728,24351.0
2023-02-28 10:10:00,88.64,88.64,88.49,88.56,19509.0,84.7728,84.7728,84.6294,84.6963,19509.0
2023-02-28 10:20:00,88.54,88.67,88.53,88.55,18767.0,84.6772,84.8015,84.6676,84.6868,18767.0
2023-02-28 10:30:00,88.57,88.63,88.52,88.58,10114.0,84.7059,84.7633,84.6581,84.7155,10114.0
2023-02-28 10:40:00,88.58,88.64,88.46,88.5,37453.0,84.7155,84.7728,84.6007,84.6389,37453.0
2023-02-28 10:50:00,88.49,88.54,88.42,88.54,54769.0,84.6294,84.6772,84.5624,84.6772,54769.0
2023-02-28 11:00:00,88.56,88.7,88.55,88.69,43298.0,84.6963,84.8302,84.6868,84.8207,43298.0
2023-02-28 11:10:00,88.7,88.74,88.64,88.7,70891.0,84.8302,84.8685,84.7728,84.8302,70891.0
2023-02-28 11:20:00,88.69,88.73,88.62,88.62,58054.0,84.8207,84.8589,84.7537,84.7537,58054.0
2023-02-28 11:30:00,88.62,88.64,88.53,88.55,56427.0,84.7537,84.7728,84.6676,84.6868,56427.0
2023-02-28 11:40:00,88.54,88.55,88.46,88.5,30840.0,84.6772,84.6868,84.6007,84.6389,30840.0
2023-02-28 11:50:00,88.49,88.52,88.46,88.5,33949.0,84.6294,84.6581,84.6007,84.6389,33949.0
2023-02-28 12:00:00,88.5,88.58,88.5,88.58,50203.0,84.6389,84.7155,84.6389,84.7155,50203.0
2023-02-28 12:10:00,88.58,88.63,88.58,88.63,33599.0,84.7155,84.7633,84.7155,84.7633,33599.0
2023-02-28 12:20:00,88.63,88.7,88.62,88.66,31617.0,84.7633,84.8302,84.7537,84.792,31617.0
2023-02-28 12:30:00,88.67,88.68,88.6,88.61,78388.0,84.8015,84.8111,84.7346,84.7441,78388.0
2023-02-28 12:40:00,88.61,88.67,88.57,88.67,35754.0,84.7441,84.8015,84.7059,84.8015,35754.0
2023-02-28 12:50:00,88.67,88.8,88.67,88.76,39715.0,84.8015,84.9259,84.8015,84.8876,39715.0
2023-02-28 13:00:00,88.76,88.81,88.75,88.76,19219.0,84.8876,84.9354,84.878,84.8876,19219.0
2023-02-28 13:10:00,88.76,88.78,88.69,88.7,13359.0,84.8876,84.9067,84.8207,84.8302,13359.0
2023-02-28 13:20:00,88.71,88.75,88.71,88.75,8757.0,84.8398,84.878,84.8398,84.878,8757.0
2023-02-28 13:30:00,88.76,88.79,88.68,88.74,26457.0,84.8876,84.9163,84.8111,84.8685,26457.0
2023-02-28 13:40:00,88.74,88.78,88.71,88.74,39981.0,84.8685,84.9067,84.8398,84.8685,39981.0
2023-02-28 13:50:00,88.73,88.76,88.7,88.74,49507.0,84.8589,84.8876,84.8302,84.8685,49507.0
2023-02-28 14:00:00,88.74,88.79,88.64,88.68,74832.0,84.8685,84.9163,84.7728,84.8111,74832.0
2023-02-28 14:10:00,88.69,88.7,88.62,88.63,55919.0,84.8207,84.8302,84.7537,84.7633,55919.0
2023-02-28 14:20:00,88.63,88.67,88.61,88.62,53090.0,84.7633,84.8015,84.7441,84.7537,53090.0
2023-02-28 14:30:00,88.62,88.64,88.55,88.61,51017.0,84.7537,84.7728,84.6868,84.7441,51017.0
2023-02-28 14:40:00,88.61,88.67,88.56,88.64,63299.0,84.7441,84.8015,84.6963,84.7728,63299.0
2023-02-28 14:50:00,88.64,88.66,88.51,88.52,76229.0,84.7728,84.792,84.6485,84.6581,76229.0
2023-02-28 15:00:00,88.52,88.52,88.46,88.49,88253.0,84.6581,84.6581,84.6007,84.6294,88253.0
2023-02-28 15:10:00,88.49,88.52,88.44,88.46,87095.0,84.6294,84.6581,84.5816,84.6007,87095.0
2023-02-28 15:20:00,88.46,88.48,88.37,88.39,94354.0,84.6007,84.6198,84.5146,84.5337,94354.0
2023-02-28 15:30:00,88.39,88.41,88.29,88.34,163679.0,84.5337,84.5529,84.4381,84.4859,163679.0
2023-02-28 15:40:00,88.33,88.41,88.3,88.33,190137.0,84.4764,84.5529,84.4477,84.4764,190137.0
2023-02-28 15:50:00,88.32,88.43,88.23,88.23,379586.0,84.4668,84.572,84.3807,84.3807,379586.0
2023-03-01 09:30:00,88.53,88.67,88.48,88.67,137427.0,84.6676,84.8015,84.6198,84.8015,137427.0
2023-03-01 09:40:00,88.66,88.79,88.54,88.79,380121.0,84.792,84.9163,84.6772,84.9163,380121.0
2023-03-01 09:50:00,88.79,88.81,88.67,88.68,126447.0,84.9163,84.9354,84.8015,84.8111,126447.0
2023-03-01 10:00:00,88.72,88.78,88.37,88.37,89436.0,84.8493,84.9067,84.5146,84.5146,89436.0
2023-03-01 10:10:00,88.37,88.38,88.24,88.37,35776.0,84.5146,84.5242,84.3903,84.5146,35776.0
2023-03-01 10:20:00,88.38,88.46,88.33,88.36,35068.0,84.5242,84.6007,84.4764,84.505,35068.0
2023-03-01 10:30:00,88.34,88.62,88.27,88.54,20322.0,84.4859,84.7537,84.419,84.6772,20322.0
2023-03-01 10:40:00,88.55,88.71,88.55,88.67,82691.0,84.6868,84.8398,84.6868,84.8015,82691.0
2023-03-01 10:50:00,88.67,88.67,88.53,88.64,111467.0,84.8015,84.8015,84.6676,84.7728,111467.0
2023-03-01 11:00:00,88.6,88.6,88.22,88.26,94863.0,84.7346,84.7346,84.3712,84.4094,94863.0
2023-03-01 11:10:00,88.24,88.24,88.13,88.16,171389.0,84.3903,84.3903,84.2851,84.3138,171389.0
2023-03-01 11:20:00,88.16,88.35,88.13,88.31,75379.0,84.3138,84.4955,84.2851,84.4572,75379.0
2023-03-01 11:30:00,88.31,88.4,88.29,88.33,18078.0,84.4572,84.5433,84.4381,84.4764,18078.0
2023-03-01 11:40:00,88.35,88.61,88.35,88.57,56936.0,84.4955,84.7441,84.4955,84.7059,56936.0
2023-03-01 11:50:00,88.58,88.65,88.55,88.58,48240.0,84.7155,84.7824,84.6868,84.7155,48240.0
2023-03-01 12:00:00,88.57,88.64,88.53,88.64,25368.0,84.7059,84.7728,84.6676,84.7728,25368.0
2023-03-01 12:10:00,88.65,88.72,88.56,88.6,206488.0,84.7824,84.8493,84.6963,84.7346,206488.0
2023-03-01 12:20:00,88.58,88.67,88.57,88.59,202699.0,84.7155,84.8015,84.7059,84.725,202699.0
2023-03-01 12:30:00,88.59,88.62,88.54,88.57,20507.0,84.725,84.7537,84.6772,84.7059,20507.0
2023-03-01 12:40:00,88.58,88.67,88.58,88.6,13983.0,84.7155,84.8015,84.7155,84.7346,13983.0
2023-03-01 12:50:00,88.59,88.61,88.51,88.53,14116.0,84.725,84.7441,84.6485,84.6676,14116.0
2023-03-01 13:00:00,88.53,88.53,88.44,88.45,12738.0,84.6676,84.6676,84.5816,84.5911,12738.0
2023-03-01 13:10:00,88.45,88.51,88.42,88.46,19651.0,84.5911,84.6485,84.5624,84.6007,19651.0
2023-03-01 13:20:00,88.47,88.47,88.38,88.4,20193.0,84.6102,84.6102,84.5242,84.5433,20193.0
2023-03-01 13:30:00,88.38,88.39,88.32,88.39,19060.0,84.5242,84.5337,84.4668,84.5337,19060.0
2023-03-01 13:40:00,88.39,88.39,88.27,88.36,16027.0,84.5337,84.5337,84.419,84.505,16027.0
2023-03-01 13:50:00,88.34,88.38,88.3,88.37,15229.0,84.4859,84.5242,84.4477,84.5146,15229.0
2023-03-01 14:00:00,88.36,88.36,88.26,88.3,25086.0,84.505,84.505,84.4094,84.4477,25086.0
2023-03-01 14:10:00,88.3,88.4,88.28,88.29,28186.0,84.4477,84.5433,84.4285,84.4381,28186.0
2023-03-01 14:20:00,88.31,88.31,88.24,88.25,21223.0,84.4572,84.4572,84.3903,84.3998,21223.0
2023-03-01 14:30:00,88.24,88.29,88.2,88.29,17443.0,84.3903,84.4381,84.352,84.4381,17443.0
2023-03-01 14:40:00,88.28,88.29,88.22,88.24,20581.0,84.4285,84.4381,84.3712,84.3903,20581.0
2023-03-01 14:50:00,88.24,88.31,88.19,88.28,65762.0,84.3903,84.4572,84.3425,84.4285,65762.0
2023-03-01 15:00:00,88.27,88.36,88.26,88.35,19663.0,84.419,84.505,84.4094,84.4955,19663.0
2023-03-01 15:10:00,88.35,88.41,88.32,88.39,29357.0,84.4955,84.5529,84.4668,84.5337,29357.0
2023-03-01 15:20:00,88.4,88.4,88.29,88.3,100123.0,84.5433,84.5433,84.4381,84.4477,100123.0
2023-03-01 15:30:00,88.3,88.38,88.29,88.36,56839.0,84.4477,84.5242,84.4381,84.505,56839.0
2023-03-01 15:40:00,88.36,88.47,88.36,88.44,226162.0,84.505,84.6102,84.505,84.5816,226162.0
2023-03-01 15:50:00,88.45,88.45,88.37,88.4,172631.0,84.5911,84.5911,84.5146,84.5433,172631.0
2023-03-02 09:30:00,87.94,87.98,87.83,87.93,68389.0,84.1034,84.1416,83.9982,84.0938,68389.0
2023-03-02 09:40:00,87.93,87.98,87.87,87.96,43394.0,84.0938,84.1416,84.0364,84.1225,43394.0
2023-03-02 09:50:00,87.96,88.15,87.96,88.09,76217.0,84.1225,84.3042,84.1225,84.2468,76217.0
2023-03-02 10:00:00,88.1,88.28,88.1,88.23,36436.0,84.2564,84.4285,84.2564,84.3807,36436.0
2023-03-02 10:10:00,88.16,88.26,88.1,88.13,34139.0,84.3138,84.4094,84.2564,84.2851,34139.0
2023-03-02 10:20:00,88.13,88.26,87.97,88.23,78567.0,84.2851,84.4094,84.1321,84.3807,78567.0
2023-03-02 10:30:00,88.24,88.32,88.18,88.2,78937.0,84.3903,84.4668,84.3329,84.352,78937.0
2023-03-02 10:40:00,88.2,88.22,88.14,88.19,102826.0,84.352,84.3712,84.2946,84.3425,102826.0
2023-03-02 10:50:00,88.19,88.35,88.19,88.31,101485.0,84.3425,84.4955,84.3425,84.4572,101485.0
2023-03-02 11:00:00,88.32,88.38,88.3,88.33,93841.0,84.4668,84.5242,84.4477,84.4764,93841.0
2023-03-02 11:10:00,88.33,88.37,88.26,88.31,193298.0,84.4764,84.5146,84.4094,84.4572,193298.0
2023-03-02 11:20:00,88.32,88.32,88.21,88.21,47443.0,84.4668,84.4668,84.3616,84.3616,47443.0
2023-03-02 11:30:00,88.21,88.27,88.17,88.2,149377.0,84.3616,84.419,84.3233,84.352,149377.0
2023-03-02 11:40:00,88.21,88.23,88.18,88.23,26739.0,84.3616,84.3807,84.3329,84.3807,26739.0
2023-03-02 11:50:00,88.23,88.26,88.17,88.23,17113.0,84.3807,84.4094,84.3233,84.3807,17113.0
2023-03-02 12:00:00,88.24,88.28,88.22,88.25,7274.0,84.3903,84.4285,84.3712,84.3998,7274.0
2023-03-02 12:10:00,88.26,88.26,88.13,88.14,15499.0,84.4094,84.4094,84.2851,84.2946,15499.0
2023-03-02 12:20:00,88.14,88.25,88.14,88.23,10201.0,84.2946,84.3998,84.2946,84.3807,10201.0
2023-03-02 12:30:00,88.24,88.33,88.23,88.25,19947.0,84.3903,84.4764,84.3807,84.3998,19947.0
2023-03-02 12:40:00,88.25,88.25,88.21,88.21,6920.0,84.3998,84.3998,84.3616,84.3616,6920.0
2023-03-02 12:50:00,88.21,88.29,88.21,88.29,8973.0,84.3616,84.4381,84.3616,84.4381,8973.0
2023-03-02 13:00:00,88.29,88.32,88.23,88.25,11472.0,84.4381,84.4668,84.3807,84.3998,11472.0
2023-03-02 13:10:00,88.26,88.29,88.23,88.28,16514.0,84.4094,84.4381,84.3807,84.4285,16514.0
2023-03-02 13:20:00,88.29,88.29,88.23,88.23,14433.0,84.4381,84.4381,84.3807,84.3807,14433.0
2023-03-02 13:30:00,88.23,88.59,88.23,88.42,63794.0,84.3807,84.725,84.3807,84.5624,63794.0
2023-03-02 13:40:00,88.44,88.48,88.36,88.44,25344.0,84.5816,84.6198,84.505,84.5816,25344.0
2023-03-02 13:50:00,88.43,88.63,88.43,88.63,29607.0,84.572,84.7633,84.572,84.7633,29607.0
2023-03-02 14:00:00,88.64,88.78,88.64,88.7,22346.0,84.7728,84.9067,84.7728,84.8302,22346.0
2023-03-02 14:10:00,88.7,88.73,88.6,88.67,7471.0,84.8302,84.8589,84.7346,84.8015,7471.0
2023-03-02 14:20:00,88.68,88.8,88.66,88.79,12723.0,84.8111,84.9259,84.792,84.9163,12723.0
2023-03-02 14:30:00,88.81,88.82,88.67,88.7,10040.0,84.9354,84.945,84.8015,84.8302,10040.0
2023-03-02 14:40:00,88.7,88.76,88.69,88.74,50776.0,84.8302,84.8876,84.8207,84.8685,50776.0
2023-03-02 14:50:00,88.74,88.77,88.71,88.75,18581.0,84.8685,84.8972,84.8398,84.878,18581.0
2023-03-02 15:00:00,88.75,88.82,88.67,88.73,35670.0,84.878,84.945,84.8015,84.8589,35670.0
2023-03-02 15:10:00,88.73,88.87,88.73,88.76,31654.0,84.8589,84.9928,84.8589,84.8876,31654.0
2023-03-02 15:20:00,88.76,88.89,88.76,88.86,104164.0,84.8876,85.0119,84.8876,84.9832,104164.0
2023-03-02 15:30:00,88.86,89.08,88.86,89.02,86506.0,84.9832,85.1936,84.9832,85.1363,86506.0
2023-03-02 15:40:00,89.02,89.04,88.92,88.97,50003.0,85.1363,85.1554,85.0406,85.0884,50003.0
2023-03-02 15:50:00,88.97,88.97,88.82,88.89,175382.0,85.0884,85.0884,84.945,85.0119,175382.0
2023-03-03 09:30:00,89.42,89.42,89.24,89.27,112016.0,85.5188,85.5188,85.3467,85.3753,112016.0
2023-03-03 09:40:00,89.28,89.48,89.27,89.42,36525.0,85.3849,85.5762,85.3753,85.5188,36525.0
2023-03-03 09:50:00,89.45,89.57,89.39,89.49,34652.0,85.5475,85.6623,85.4901,85.5857,34652.0
2023-03-03 10:00:00,89.53,89.57,89.17,89.24,42184.0,85.624,85.6623,85.2797,85.3467,42184.0
2023-03-03 10:10:00,89.27,89.54,89.27,89.46,38713.0,85.3753,85.6336,85.3753,85.5571,38713.0
2023-03-03 10:20:00,89.48,89.67,89.45,89.63,28122.0,85.5762,85.7579,85.5475,85.7196,28122.0
2023-03-03 10:30:00,89.63,89.67,89.53,89.54,41872.0,85.7196,85.7579,85.624,85.6336,41872.0
2023-03-03 10:40:00,89.54,89.64,89.52,89.56,69154.0,85.6336,85.7292,85.6144,85.6527,69154.0
2023-03-03 10:50:00,89.55,89.56,89.47,89.5,26117.0,85.6431,85.6527,85.5666,85.5953,26117.0
2023-03-03 11:00:00,89.51,89.58,89.5,89.56,28977.0,85.6049,85.6718,85.5953,85.6527,28977.0
2023-03-03 11:10:00,89.54,89.64,89.47,89.61,34324.0,85.6336,85.7292,85.5666,85.7005,34324.0
2023-03-03 11:20:00,89.61,89.65,89.57,89.64,30187.0,85.7005,85.7388,85.6623,85.7292,30187.0
2023-03-03 11:30:00,89.64,89.7,89.59,89.61,57245.0,85.7292,85.7866,85.6814,85.7005,57245.0
2023-03-03 11:40:00,89.62,89.71,89.59,89.67,34103.0,85.7101,85.7962,85.6814,85.7579,34103.0
2023-03-03 11:50:00,89.68,89.83,89.68,89.81,43561.0,85.7675,85.9109,85.7675,85.8918,43561.0
2023-03-03 12:00:00,89.8,89.82,89.78,89.81,27066.0,85.8822,85.9014,85.8631,85.8918,27066.0
2023-03-03 12:10:00,89.81,89.88,89.8,89.81,31176.0,85.8918,85.9587,85.8822,85.8918,31176.0
2023-03-03 12:20:00,89.81,89.86,89.79,89.85,23002.0,85.8918,85.9396,85.8727,85.93,23002.0
2023-03-03 12:30:00,89.85,89.86,89.8,89.83,21886.0,85.93,85.9396,85.8822,85.9109,21886.0
2023-03-03 12:40:00,89.84,89.89,89.82,89.88,25956.0,85.9205,85.9683,85.9014,85.9587,25956.0
2023-03-03 12:50:00,89.88,89.99,89.87,89.98,26883.0,85.9587,86.0639,85.9492,86.0544,26883.0
2023-03-03 13:00:00,89.99,90.05,89.97,90.03,24724.0,86.0639,86.1213,86.0448,86.1022,24724.0
2023-03-03 13:10:00,90.03,90.04,89.97,89.98,20463.0,86.1022,86.1118,86.0448,86.0544,20463.0
2023-03-03 13:20:00,89.98,90.02,89.95,90.0,35977.0,86.0544,86.0926,86.0257,86.0735,35977.0
2023-03-03 13:30:00,90.01,90.01,89.93,89.97,40801.0,86.0831,86.0831,86.0066,86.0448,40801.0
2023-03-03 13:40:00,89.97,90.0,89.95,90.0,29854.0,86.0448,86.0735,86.0257,86.0735,29854.0
2023-03-03 13:50:00,90.0,90.0,89.97,89.98,29793.0,86.0735,86.0735,86.0448,86.0544,29793.0
2023-03-03 14:00:00,89.98,90.03,89.94,90.03,27379.0,86.0544,86.1022,86.0161,86.1022,27379.0
2023-03-03 14:10:00,90.04,90.12,90.03,90.08,34041.0,86.1118,86.1883,86.1022,86.15,34041.0
2023-03-03 14:20:00,90.08,90.16,90.07,90.15,30657.0,86.15,86.2265,86.1404,86.217,30657.0
2023-03-03 14:30:00,90.15,90.18,90.13,90.14,20275.0,86.217,86.2456,86.1978,86.2074,20275.0
2023-03-03 14:40:00,90.14,90.19,90.12,90.18,43050.0,86.2074,86.2552,86.1883,86.2456,43050.0
2023-03-03 14:50:00,90.17,90.2,90.15,90.2,39189.0,86.2361,86.2648,86.217,86.2648,39189.0
2023-03-03 15:00:00,90.2,90.31,90.17,90.3,44606.0,86.2648,86.37,86.2361,86.3604,44606.0
2023-03-03 15:10:00,90.3,90.3,90.17,90.18,27853.0,86.3604,86.3604,86.2361,86.2456,27853.0
2023-03-03 15:20:00,90.19,90.23,90.14,90.21,112194.0,86.2552,86.2935,86.2074,86.2743,112194.0
2023-03-03 15:30:00,90.2,90.21,90.16,90.18,33175.0,86.2648,86.2743,86.2265,86.2456,33175.0
2023-03-03 15:40:00,90.18,90.18,90.11,90.15,47619.0,86.2456,86.2456,86.1787,86.217,47619.0
2023-03-03 15:50:00,90.16,90.24,90.11,90.22,100366.0,86.2265,86.303,86.1787,86.2839,100366.0
2023-03-06 09:30:00,90.28,90.39,90.2,90.32,278324.0,86.3413,86.4465,86.2648,86.3795,278324.0
2023-03-06 09:40:00,90.32,90.41,90.27,90.3,87298.0,86.3795,86.4656,86.3317,86.3604,87298.0
2023-03-06 09:50:00,90.31,90.4,90.28,90.4,46275.0,86.37,86.456,86.3413,86.456,46275.0
2023-03-06 10:00:00,90.41,90.57,90.31,90.52,222244.0,86.4656,86.6186,86.37,86.5708,222244.0
2023-03-06 10:10:00,90.52,90.67,90.52,90.65,62451.0,86.5708,86.7143,86.5708,86.6951,62451.0
2023-03-06 10:20:00,90.65,90.65,90.56,90.59,24320.0,86.6951,86.6951,86.6091,86.6378,24320.0
2023-03-06 10:30:00,90.61,90.64,90.58,90.61,27085.0,86.6569,86.6856,86.6282,86.6569,27085.0
2023-03-06 10:40:00,90.63,90.72,90.61,90.63,38373.0,86.676,86.7621,86.6569,86.676,38373.0
2023-03-06 10:50:00,90.64,90.64,90.57,90.57,30998.0,86.6856,86.6856,86.6186,86.6186,30998.0
2023-03-06 11:00:00,90.57,90.68,90.56,90.64,27167.0,86.6186,86.7238,86.6091,86.6856,27167.0
2023-03-06 11:10:00,90.65,90.71,90.62,90.69,29959.0,86.6951,86.7525,86.6664,86.7334,29959.0
2023-03-06 11:20:00,90.68,90.68,90.52,90.54,44911.0,86.7238,86.7238,86.5708,86.5899,44911.0
2023-03-06 11:30:00,90.54,90.61,90.53,90.59,31258.0,86.5899,86.6569,86.5804,86.6378,31258.0
2023-03-06 11:40:00,90.59,90.6,90.52,90.56,26023.0,86.6378,86.6473,86.5708,86.6091,26023.0
2023-03-06 11:50:00,90.56,90.64,90.54,90.63,38991.0,86.6091,86.6856,86.5899,86.676,38991.0
2023-03-06 12:00:00,90.62,90.66,90.61,90.64,32165.0,86.6664,86.7047,86.6569,86.6856,32165.0
2023-03-06 12:10:00,90.65,90.74,90.65,90.73,66059.0,86.6951,86.7812,86.6951,86.7717,66059.0
2023-03-06 12:20:00,90.73,90.73,90.6,90.64,141726.0,86.7717,86.7717,86.6473,86.6856,141726.0
2023-03-06 12:30:00,90.63,90.64,90.55,90.55,20407.0,86.676,86.6856,86.5995,86.5995,20407.0
2023-03-06 12:40:00,90.56,90.58,90.43,90.43,31560.0,86.6091,86.6282,86.4847,86.4847,31560.0
2023-03-06 12:50:00,90.43,90.48,90.41,90.46,16227.0,86.4847,86.5326,86.4656,86.5134,16227.0
2023-03-06 13:00:00,90.45,90.47,90.35,90.38,20128.0,86.5039,86.523,86.4082,86.4369,20128.0
2023-03-06 13:10:00,90.38,90.42,90.35,90.42,21208.0,86.4369,86.4752,86.4082,86.4752,21208.0
2023-03-06 13:20:00,90.43,90.44,90.36,90.4,25573.0,86.4847,86.4943,86.4178,86.456,25573.0
2023-03-06 13:30:00,90.4,90.41,90.28,90.29,45415.0,86.456,86.4656,86.3413,86.3508,45415.0
2023-03-06 13:40:00,90.29,90.34,90.25,90.28,27302.0,86.3508,86.3987,86.3126,86.3413,27302.0
2023-03-06 13:50:00,90.28,90.28,90.2,90.24,44485.0,86.3413,86.3413,86.2648,86.303,44485.0
2023-03-06 14:00:00,90.24,90.3,90.22,90.28,26688.0,86.303,86.3604,86.2839,86.3413,26688.0
2023-03-06 14:10:00,90.28,90.32,90.22,90.23,75187.0,86.3413,86.3795,86.2839,86.2935,75187.0
2023-03-06 14:20:00,90.24,90.26,90.19,90.25,41828.0,86.303,86.3222,86.2552,86.3126,41828.0
2023-03-06 14:30:00,90.25,90.29,90.21,90.25,57625.0,86.3126,86.3508,86.2743,86.3126,57625.0
2023-03-06 14:40:00,90.25,90.29,90.2,90.23,23821.0,86.3126,86.3508,86.2648,86.2935,23821.0
2023-03-06 14:50:00,90.21,90.26,90.18,90.2,24702.0,86.2743,86.3222,86.2456,86.2648,24702.0
2023-03-06 15:00:00,90.2,90.24,90.16,90.23,28676.0,86.2648,86.303,86.2265,86.2935,28676.0
2023-03-06 15:10:00,90.24,90.25,90.12,90.16,39582.0,86.303,86.3126,86.1883,86.2265,39582.0
2023-03-06 15:20:00,90.16,90.18,90.09,90.11,47107.0,86.2265,86.2456,86.1596,86.1787,47107.0
2023-03-06 15:30:00,90.1,90.17,90.08,90.16,35020.0,86.1691,86.2361,86.15,86.2265,35020.0
2023-03-06 15:40:00,90.16,90.22,90.14,90.22,62021.0,86.2265,86.2839,86.2074,86.2839,62021.0
2023-03-06 15:50:00,90.21,90.22,90.14,90.16,104365.0,86.2743,86.2839,86.2074,86.2265,104365.0
2023-03-07 09:30:00,90.03,90.11,90.02,90.06,70079.0,86.1022,86.1787,86.0926,86.1309,70079.0
2023-03-07 09:40:00,90.06,90.09,89.97,90.07,19575.0,86.1309,86.1596,86.0448,86.1404,19575.0
2023-03-07 09:50:00,90.06,90.1,90.02,90.04,24688.0,86.1309,86.1691,86.0926,86.1118,24688.0
2023-03-07 10:00:00,89.9,89.94,89.25,89.29,42047.0,85.9779,86.0161,85.3562,85.3945,42047.0
2023-03-07 10:10:00,89.25,89.4,89.18,89.27,30796.0,85.3562,85.4997,85.2893,85.3753,30796.0
2023-03-07 10:20:00,89.28,89.6,89.27,89.43,51081.0,85.3849,85.691,85.3753,85.5284,51081.0
2023-03-07 10:30:00,89.43,89.75,89.39,89.57,29158.0,85.5284,85.8344,85.4901,85.6623,29158.0
2023-03-07 10:40:00,89.58,89.58,89.33,89.49,29010.0,85.6718,85.6718,85.4327,85.5857,29010.0
2023-03-07 10:50:00,89.5,89.5,89.17,89.17,32877.0,85.5953,85.5953,85.2797,85.2797,32877.0
2023-03-07 11:00:00,89.17,89.37,89.15,89.29,21985.0,85.2797,85.471,85.2606,85.3945,21985.0
2023-03-07 11:10:00,89.33,89.39,89.18,89.24,16649.0,85.4327,85.4901,85.2893,85.3467,16649.0
2023-03-07 11:20:00,89.26,89.26,89.11,89.11,15732.0,85.3658,85.3658,85.2223,85.2223,15732.0
2023-03-07 11:30:00,89.1,89.2,89.1,89.18,15046.0,85.2128,85.3084,85.2128,85.2893,15046.0
2023-03-07 11:40:00,89.19,89.29,89.08,89.27,15381.0,85.2988,85.3945,85.1936,85.3753,15381.0
2023-03-07 11:50:00,89.28,89.3,89.07,89.09,15629.0,85.3849,85.404,85.1841,85.2032,15629.0
2023-03-07 12:00:00,89.08,89.12,89.05,89.08,20332.0,85.1936,85.2319,85.1649,85.1936,20332.0
2023-03-07 12:10:00,89.12,89.21,89.08,89.2,18696.0,85.2319,85.318,85.1936,85.3084,18696.0
2023-03-07 12:20:00,89.27,89.48,89.27,89.34,49035.0,85.3753,85.5762,85.3753,85.4423,49035.0
2023-03-07 12:30:00,89.31,89.36,89.24,89.26,49797.0,85.4136,85.4614,85.3467,85.3658,49797.0
2023-03-07 12:40:00,89.29,89.32,89.2,89.3,21532.0,85.3945,85.4232,85.3084,85.404,21532.0
2023-03-07 12:50:00,89.27,89.33,89.15,89.15,14064.0,85.3753,85.4327,85.2606,85.2606,14064.0
2023-03-07 13:00:00,89.16,89.18,89.01,89.04,14510.0,85.2701,85.2893,85.1267,85.1554,14510.0
2023-03-07 13:10:00,89.06,89.06,88.99,89.0,9279.0,85.1745,85.1745,85.1076,85.1171,9279.0
2023-03-07 13:20:00,89.01,89.01,88.95,88.98,12374.0,85.1267,85.1267,85.0693,85.098,12374.0
2023-03-07 13:30:00,88.99,89.04,88.88,88.9,10814.0,85.1076,85.1554,85.0024,85.0215,10814.0
2023-03-07 13:40:00,88.89,88.89,88.72,88.72,25466.0,85.0119,85.0119,84.8493,84.8493,25466.0
2023-03-07 13:50:00,88.73,88.79,88.71,88.76,29870.0,84.8589,84.9163,84.8398,84.8876,29870.0
2023-03-07 14:00:00,88.78,88.84,88.75,88.81,9202.0,84.9067,84.9641,84.878,84.9354,9202.0
2023-03-07 14:10:00,88.8,88.85,88.77,88.83,11338.0,84.9259,84.9737,84.8972,84.9545,11338.0
2023-03-07 14:20:00,88.84,88.84,88.71,88.72,25511.0,84.9641,84.9641,84.8398,84.8493,25511.0
2023-03-07 14:30:00,88.73,88.76,88.68,88.69,32486.0,84.8589,84.8876,84.8111,84.8207,32486.0
2023-03-07 14:40:00,88.69,88.72,88.65,88.65,9709.0,84.8207,84.8493,84.7824,84.7824,9709.0
2023-03-07 14:50:00,88.65,88.65,88.6,88.64,16284.0,84.7824,84.7824,84.7346,84.7728,16284.0
2023-03-07 15:00:00,88.63,88.73,88.63,88.7,11519.0,84.7633,84.8589,84.7633,84.8302,11519.0
2023-03-07 15:10:00,88.71,88.84,88.71,88.84,30374.0,84.8398,84.9641,84.8398,84.9641,30374.0
2023-03-07 15:20:00,88.83,88.83,88.71,88.72,28495.0,84.9545,84.9545,84.8398,84.8493,28495.0
2023-03-07 15:30:00,88.74,88.91,88.72,88.87,46940.0,84.8685,85.0311,84.8493,84.9928,46940.0
2023-03-07 15:40:00,88.88,88.9,88.75,88.77,44817.0,85.0024,85.0215,84.878,84.8972,44817.0
2023-03-07 15:50:00,88.78,88.8,88.71,88.75,200432.0,84.9067,84.9259,84.8398,84.878,200432.0
2023-03-08 09:30:00,88.85,88.99,88.78,88.8,36472.0,84.9737,85.1076,84.9067,84.9259,36472.0
2023-03-08 09:40:00,88.79,88.87,88.75,88.83,22142.0,84.9163,84.9928,84.878,84.9545,22142.0
2023-03-08 09:50:00,88.84,88.97,88.84,88.92,22170.0,84.9641,85.0884,84.9641,85.0406,22170.0
2023-03-08 10:00:00,88.93,88.93,88.53,88.91,39243.0,85.0502,85.0502,84.6676,85.0311,39243.0
2023-03-08 10:10:00,88.87,89.01,88.74,88.76,22171.0,84.9928,85.1267,84.8685,84.8876,22171.0
2023-03-08 10:20:00,88.77,89.07,88.67,88.95,50725.0,84.8972,85.1841,84.8015,85.0693,50725.0
2023-03-08 10:30:00,88.94,89.17,88.89,89.05,106486.0,85.0597,85.2797,85.0119,85.1649,106486.0
2023-03-08 10:40:00,89.07,89.07,88.88,88.89,22514.0,85.1841,85.1841,85.0024,85.0119,22514.0
2023-03-08 10:50:00,88.87,88.94,88.85,88.88,24095.0,84.9928,85.0597,84.9737,85.0024,24095.0
2023-03-08 11:00:00,88.9,89.06,88.88,89.02,37413.0,85.0215,85.1745,85.0024,85.1363,37413.0
2023-03-08 11:10:00,89.03,89.06,88.95,88.97,8807.0,85.1458,85.1745,85.0693,85.0884,8807.0
2023-03-08 11:20:00,88.97,89.02,88.93,88.93,11964.0,85.0884,85.1363,85.0502,85.0502,11964.0
2023-03-08 11:30:00,88.94,88.95,88.78,88.88,18309.0,85.0597,85.0693,84.9067,85.0024,18309.0
2023-03-08 11:40:00,88.89,89.12,88.89,89.09,21423.0,85.0119,85.2319,85.0119,85.2032,21423.0
2023-03-08 11:50:00,89.1,89.13,89.02,89.04,12989.0,85.2128,85.2415,85.1363,85.1554,12989.0
2023-03-08 12:00:00,89.05,89.07,88.89,88.9,12191.0,85.1649,85.1841,85.0119,85.0215,12191.0
2023-03-08 12:10:00,88.91,88.91,88.81,88.88,13029.0,85.0311,85.0311,84.9354,85.0024,13029.0
2023-03-08 12:20:00,88.89,88.89,88.79,88.81,13010.0,85.0119,85.0119,84.9163,84.9354,13010.0
2023-03-08 12:30:00,88.78,88.86,88.67,88.83,11316.0,84.9067,84.9832,84.8015,84.9545,11316.0
2023-03-08 12:40:00,88.84,88.89,88.81,88.81,264955.0,84.9641,85.0119,84.9354,84.9354,264955.0
2023-03-08 12:50:00,88.84,88.84,88.74,88.77,12999.0,84.9641,84.9641,84.8685,84.8972,12999.0
2023-03-08 13:00:00,88.76,88.82,88.67,88.69,57140.0,84.8876,84.945,84.8015,84.8207,57140.0
2023-03-08 13:10:00,88.67,88.73,88.61,88.66,43201.0,84.8015,84.8589,84.7441,84.792,43201.0
2023-03-08 13:20:00,88.62,88.69,88.57,88.57,22757.0,84.7537,84.8207,84.7059,84.7059,22757.0
2023-03-08 13:30:00,88.56,88.62,88.54,88.58,9064.0,84.6963,84.7537,84.6772,84.7155,9064.0
2023-03-08 13:40:00,88.56,88.59,88.54,88.55,10085.0,84.6963,84.725,84.6772,84.6868,10085.0
2023-03-08 13:50:00,88.55,88.64,88.52,88.59,30379.0,84.6868,84.7728,84.6581,84.725,30379.0
2023-03-08 14:00:00,88.6,88.66,88.59,88.66,109420.0,84.7346,84.792,84.725,84.792,109420.0
2023-03-08 14:10:00,88.67,88.73,88.65,88.67,17508.0,84.8015,84.8589,84.7824,84.8015,17508.0
2023-03-08 14:20:00,88.67,88.75,88.67,88.75,21359.0,84.8015,84.878,84.8015,84.878,21359.0
2023-03-08 14:30:00,88.75,88.77,88.71,88.75,23452.0,84.878,84.8972,84.8398,84.878,23452.0
2023-03-08 14:40:00,88.74,88.76,88.7,88.71,16427.0,84.8685,84.8876,84.8302,84.8398,16427.0
2023-03-08 14:50:00,88.7,88.7,88.65,88.67,22588.0,84.8302,84.8302,84.7824,84.8015,22588.0
2023-03-08 15:00:00,88.67,88.7,88.6,88.66,20865.0,84.8015,84.8302,84.7346,84.792,20865.0
2023-03-08 15:10:00,88.65,88.66,88.6,88.62,43883.0,84.7824,84.792,84.7346,84.7537,43883.0
2023-03-08 15:20:00,88.62,88.66,88.59,88.63,32034.0,84.7537,84.792,84.725,84.7633,32034.0
2023-03-08 15:30:00,88.63,88.82,88.63,88.79,33517.0,84.7633,84.945,84.7633,84.9163,33517.0
2023-03-08 15:40:00,88.79,88.98,88.79,88.93,37675.0,84.9163,85.098,84.9163,85.0502,37675.0
2023-03-08 15:50:00,88.93,88.95,88.89,88.94,85804.0,85.0502,85.0693,85.0119,85.0597,85804.0
2023-03-09 09:30:00,89.0,89.15,88.91,89.15,75654.0,85.1171,85.2606,85.0311,85.2606,75654.0
2023-03-09 09:40:00,89.16,89.3,89.04,89.28,42310.0,85.2701,85.404,85.1554,85.3849,42310.0
2023-03-09 09:50:00,89.32,89.34,89.18,89.22,39913.0,85.4232,85.4423,85.2893,85.3275,39913.0
2023-03-09 10:00:00,89.22,89.32,89.18,89.24,48052.0,85.3275,85.4232,85.2893,85.3467,48052.0
2023-03-09 10:10:00,89.25,89.27,88.95,89.02,28167.0,85.3562,85.3753,85.0693,85.1363,28167.0
2023-03-09 10:20:00,89.01,89.07,88.99,89.06,17246.0,85.1267,85.1841,85.1076,85.1745,17246.0
2023-03-09 10:30:00,89.08,89.23,89.06,89.19,25146.0,85.1936,85.3371,85.1745,85.2988,25146.0
2023-03-09 10:40:00,89.2,89.25,89.17,89.2,13700.0,85.3084,85.3562,85.2797,85.3084,13700.0
2023-03-09 10:50:00,89.2,89.2,89.02,89.02,18632.0,85.3084,85.3084,85.1363,85.1363,18632.0
2023-03-09 11:00:00,89.02,89.02,88.9,88.95,29029.0,85.1363,85.1363,85.0215,85.0693,29029.0
2023-03-09 11:10:00,88.95,89.01,88.92,88.98,12506.0,85.0693,85.1267,85.0406,85.098,12506.0
2023-03-09 11:20:00,88.97,89.03,88.9,88.9,9852.0,85.0884,85.1458,85.0215,85.0215,9852.0
2023-03-09 11:30:00,88.93,88.97,88.88,88.9,16788.0,85.0502,85.0884,85.0024,85.0215,16788.0
2023-03-09 11:40:00,88.9,88.98,88.88,88.96,12527.0,85.0215,85.098,85.0024,85.0789,12527.0
2023-03-09 11:50:00,88.96,88.98,88.84,88.85,14113.0,85.0789,85.098,84.9641,84.9737,14113.0
2023-03-09 12:00:00,88.85,88.86,88.69,88.78,50167.0,84.9737,84.9832,84.8207,84.9067,50167.0
2023-03-09 12:10:00,88.78,88.82,88.73,88.81,21280.0,84.9067,84.945,84.8589,84.9354,21280.0
2023-03-09 12:20:00,88.81,88.9,88.78,88.9,29138.0,84.9354,85.0215,84.9067,85.0215,29138.0
2023-03-09 12:30:00,88.9,88.91,88.74,88.76,23201.0,85.0215,85.0311,84.8685,84.8876,23201.0
2023-03-09 12:40:00,88.76,88.81,88.62,88.64,24468.0,84.8876,84.9354,84.7537,84.7728,24468.0
2023-03-09 12:50:00,88.64,88.68,88.62,88.65,17174.0,84.7728,84.8111,84.7537,84.7824,17174.0
2023-03-09 13:00:00,88.64,88.73,88.59,88.69,1108783.0,84.7728,84.8589,84.725,84.8207,1108783.0
2023-03-09 13:10:00,88.69,88.7,88.55,88.55,86938.0,84.8207,84.8302,84.6868,84.6868,86938.0
2023-03-09 13:20:00,88.56,88.6,88.37,88.42,51280.0,84.6963,84.7346,84.5146,84.5624,51280.0
2023-03-09 13:30:00,88.4,88.42,88.27,88.27,37199.0,84.5433,84.5624,84.419,84.419,37199.0
2023-03-09 13:40:00,88.27,88.38,88.17,88.18,36747.0,84.419,84.5242,84.3233,84.3329,36747.0
2023-03-09 13:50:00,88.17,88.24,88.13,88.21,37874.0,84.3233,84.3903,84.2851,84.3616,37874.0
2023-03-09 14:00:00,88.2,88.22,88.05,88.12,30281.0,84.352,84.3712,84.2086,84.2755,30281.0
2023-03-09 14:10:00,88.11,88.19,88.05,88.14,14952.0,84.266,84.3425,84.2086,84.2946,14952.0
2023-03-09 14:20:00,88.16,88.25,88.11,88.11,25724.0,84.3138,84.3998,84.266,84.266,25724.0
2023-03-09 14:30:00,88.11,88.11,87.98,88.06,22133.0,84.266,84.266,84.1416,84.2181,22133.0
2023-03-09 14:40:00,88.06,88.14,87.99,88.01,31299.0,84.2181,84.2946,84.1512,84.1703,31299.0
2023-03-09 14:50:00,88.0,88.01,87.85,87.86,25270.0,84.1608,84.1703,84.0173,84.0269,25270.0
2023-03-09 15:00:00,87.87,87.91,87.71,87.74,42462.0,84.0364,84.0747,83.8834,83.9121,42462.0
2023-03-09 15:10:00,87.73,87.77,87.47,87.47,101800.0,83.9025,83.9408,83.6539,83.6539,101800.0
2023-03-09 15:20:00,87.47,87.6,87.35,87.48,60894.0,83.6539,83.7782,83.5391,83.6634,60894.0
2023-03-09 15:30:00,87.46,87.69,87.43,87.66,112806.0,83.6443,83.8643,83.6156,83.8356,112806.0
2023-03-09 15:40:00,87.66,87.68,87.47,87.61,77911.0,83.8356,83.8547,83.6539,83.7878,77911.0
2023-03-09 15:50:00,87.61,87.73,87.48,87.51,96193.0,83.7878,83.9025,83.6634,83.6921,96193.0
2023-03-10 09:30:00,87.39,87.45,87.09,87.1,280975.0,83.5774,83.6347,83.2905,83.3,280975.0
2023-03-10 09:40:00,87.11,87.14,86.75,86.88,88951.0,83.3096,83.3383,82.9653,83.0896,88951.0
2023-03-10 09:50:00,86.87,87.2,86.81,87.1,122727.0,83.0801,83.3957,83.0227,83.3,122727.0
2023-03-10 10:00:00,87.12,87.45,87.11,87.37,87054.0,83.3191,83.6347,83.3096,83.5582,87054.0
2023-03-10 10:10:00,87.34,87.43,87.1,87.11,72602.0,83.5295,83.6156,83.3,83.3096,72602.0
2023-03-10 10:20:00,87.12,87.22,87.02,87.12,77844.0,83.3191,83.4148,83.2235,83.3191,77844.0
2023-03-10 10:30:00,87.11,87.37,87.1,87.26,300473.0,83.3096,83.5582,83.3,83.453,300473.0
2023-03-10 10:40:00,87.25,87.35,87.04,87.09,161269.0,83.4435,83.5391,83.2426,83.2905,161269.0
2023-03-10 10:50:00,87.11,87.54,87.0,87.53,83235.0,83.3096,83.7208,83.2044,83.7113,83235.0
2023-03-10 11:00:00,87.52,87.52,87.38,87.48,61327.0,83.7017,83.7017,83.5678,83.6634,61327.0
2023-03-10 11:10:00,87.48,87.55,87.28,87.38,58558.0,83.6634,83.7304,83.4722,83.5678,58558.0
2023-03-10 11:20:00,87.37,87.67,87.36,87.63,81906.0,83.5582,83.8452,83.5487,83.8069,81906.0
2023-03-10 11:30:00,87.62,87.8,87.62,87.66,58397.0,83.7973,83.9695,83.7973,83.8356,58397.0
2023-03-10 11:40:00,87.69,87.74,87.3,87.36,669957.0,83.8643,83.9121,83.4913,83.5487,669957.0
2023-03-10 11:50:00,87.34,87.34,87.13,87.16,56312.0,83.5295,83.5295,83.3287,83.3574,56312.0
2023-03-10 12:00:00,87.15,87.24,86.96,86.96,48132.0,83.3478,83.4339,83.1661,83.1661,48132.0
2023-03-10 12:10:00,86.95,87.05,86.9,86.95,67054.0,83.1566,83.2522,83.1087,83.1566,67054.0
2023-03-10 12:20:00,86.95,87.02,86.89,87.01,25935.0,83.1566,83.2235,83.0992,83.2139,25935.0
2023-03-10 12:30:00,87.05,87.24,86.97,87.18,76023.0,83.2522,83.4339,83.1757,83.3765,76023.0
2023-03-10 12:40:00,87.18,87.2,87.02,87.02,41170.0,83.3765,83.3957,83.2235,83.2235,41170.0
2023-03-10 12:50:00,87.02,87.04,86.8,86.83,57813.0,83.2235,83.2426,83.0131,83.0418,57813.0
2023-03-10 13:00:00,86.83,86.93,86.79,86.83,33350.0,83.0418,83.1374,83.0035,83.0418,33350.0
2023-03-10 13:10:00,86.84,86.85,86.6,86.61,45867.0,83.0514,83.0609,82.8218,82.8314,45867.0
2023-03-10 13:20:00,86.6,86.64,86.36,86.43,71553.0,82.8218,82.8601,82.5923,82.6593,71553.0
2023-03-10 13:30:00,86.45,86.45,86.29,86.32,70130.0,82.6784,82.6784,82.5254,82.554,70130.0
2023-03-10 13:40:00,86.31,86.35,86.19,86.2,52663.0,82.5445,82.5827,82.4297,82.4393,52663.0
2023-03-10 13:50:00,86.19,86.24,86.12,86.19,107969.0,82.4297,82.4775,82.3628,82.4297,107969.0
2023-03-10 14:00:00,86.21,86.58,86.21,86.58,73865.0,82.4488,82.8027,82.4488,82.8027,73865.0
2023-03-10 14:10:00,86.57,86.66,86.33,86.46,61399.0,82.7931,82.8792,82.5636,82.6879,61399.0
2023-03-10 14:20:00,86.45,86.5,86.29,86.31,38763.0,82.6784,82.7262,82.5254,82.5445,38763.0
2023-03-10 14:30:00,86.3,86.61,86.3,86.57,104401.0,82.5349,82.8314,82.5349,82.7931,104401.0
2023-03-10 14:40:00,86.55,86.79,86.47,86.78,133130.0,82.774,83.0035,82.6975,82.994,133130.0
2023-03-10 14:50:00,86.76,86.83,86.58,86.68,123791.0,82.9749,83.0418,82.8027,82.8983,123791.0
2023-03-10 15:00:00,86.67,86.71,86.47,86.67,119170.0,82.8888,82.927,82.6975,82.8888,119170.0
2023-03-10 15:10:00,86.66,86.77,86.42,86.42,135617.0,82.8792,82.9844,82.6497,82.6497,135617.0
2023-03-10 15:20:00,86.42,86.58,86.39,86.53,158474.0,82.6497,82.8027,82.621,82.7549,158474.0
2023-03-10 15:30:00,86.52,86.57,86.31,86.31,160056.0,82.7453,82.7931,82.5445,82.5445,160056.0
2023-03-10 15:40:00,86.31,86.32,86.18,86.2,186903.0,82.5445,82.554,82.4202,82.4393,186903.0
2023-03-10 15:50:00,86.2,86.4,86.17,86.36,282256.0,82.4393,82.6306,82.4106,82.5923,282256.0
2023-03-13 09:30:00,85.51,85.68,85.3,85.45,124626.0,81.7794,81.942,81.5785,81.722,124626.0
2023-03-13 09:40:00,85.46,85.99,85.32,85.94,155779.0,81.7316,82.2384,81.5977,82.1906,155779.0
2023-03-13 09:50:00,85.95,86.37,85.91,86.23,125352.0,82.2002,82.6019,82.1619,82.468,125352.0
2023-03-13 10:00:00,86.22,86.57,86.04,86.41,167572.0,82.4584,82.7931,82.2863,82.6401,167572.0
2023-03-13 10:10:00,86.41,86.46,85.95,85.98,104852.0,82.6401,82.6879,82.2002,82.2289,104852.0
2023-03-13 10:20:00,85.97,86.19,85.81,85.87,146290.0,82.2193,82.4297,82.0663,82.1237,146290.0
2023-03-13 10:30:00,85.87,86.34,85.86,86.22,142596.0,82.1237,82.5732,82.1141,82.4584,142596.0
2023-03-13 10:40:00,86.23,86.44,86.04,86.35,121809.0,82.468,82.6688,82.2863,82.5827,121809.0
2023-03-13 10:50:00,86.36,86.65,86.02,86.62,154239.0,82.5923,82.8697,82.2671,82.841,154239.0
2023-03-13 11:00:00,86.63,86.86,86.49,86.57,130803.0,82.8505,83.0705,82.7166,82.7931,130803.0
2023-03-13 11:10:00,86.62,86.89,86.59,86.79,99880.0,82.841,83.0992,82.8123,83.0035,99880.0
2023-03-13 11:20:00,86.81,87.03,86.65,87.01,129814.0,83.0227,83.2331,82.8697,83.2139,129814.0
2023-03-13 11:30:00,87.03,87.05,86.48,86.54,108875.0,83.2331,83.2522,82.7071,82.7645,108875.0
2023-03-13 11:40:00,86.55,86.89,86.55,86.85,118507.0,82.774,83.0992,82.774,83.0609,118507.0
2023-03-13 11:50:00,86.84,86.86,86.49,86.79,138647.0,83.0514,83.0705,82.7166,83.0035,138647.0
2023-03-13 12:00:00,86.78,87.04,86.62,86.92,87368.0,82.994,83.2426,82.841,83.1279,87368.0
2023-03-13 12:10:00,86.92,86.94,86.61,86.66,82492.0,83.1279,83.147,82.8314,82.8792,82492.0
2023-03-13 12:20:00,86.66,86.69,86.42,86.57,107666.0,82.8792,82.9079,82.6497,82.7931,107666.0
2023-03-13 12:30:00,86.59,86.61,86.37,86.54,137079.0,82.8123,82.8314,82.6019,82.7645,137079.0
2023-03-13 12:40:00,86.53,86.76,86.24,86.28,140122.0,82.7549,82.9749,82.4775,82.5158,140122.0
2023-03-13 12:50:00,86.29,86.44,86.24,86.33,51410.0,82.5254,82.6688,82.4775,82.5636,51410.0
2023-03-13 13:00:00,86.34,86.36,86.12,86.35,80405.0,82.5732,82.5923,82.3628,82.5827,80405.0
2023-03-13 13:10:00,86.35,86.53,86.31,86.42,97755.0,82.5827,82.7549,82.5445,82.6497,97755.0
2023-03-13 13:20:00,86.41,86.43,86.25,86.33,75263.0,82.6401,82.6593,82.4871,82.5636,75263.0
2023-03-13 13:30:00,86.33,86.61,86.18,86.53,91189.0,82.5636,82.8314,82.4202,82.7549,91189.0
2023-03-13 13:40:00,86.55,86.6,86.46,86.51,73251.0,82.774,82.8218,82.6879,82.7358,73251.0
2023-03-13 13:50:00,86.51,86.65,86.5,86.6,53071.0,82.7358,82.8697,82.7262,82.8218,53071.0
2023-03-13 14:00:00,86.61,86.78,86.58,86.59,105385.0,82.8314,82.994,82.8027,82.8123,105385.0
2023-03-13 14:10:00,86.58,86.79,86.56,86.71,94033.0,82.8027,83.0035,82.7836,82.927,94033.0
2023-03-13 14:20:00,86.71,86.84,86.62,86.7,49934.0,82.927,83.0514,82.841,82.9175,49934.0
2023-03-13 14:30:00,86.71,86.91,86.57,86.63,94490.0,82.927,83.1183,82.7931,82.8505,94490.0
2023-03-13 14:40:00,86.64,86.82,86.48,86.65,128634.0,82.8601,83.0322,82.7071,82.8697,128634.0
2023-03-13 14:50:00,86.65,86.74,86.61,86.72,57241.0,82.8697,82.9557,82.8314,82.9366,57241.0
2023-03-13 15:00:00,86.72,86.8,86.5,86.55,87150.0,82.9366,83.0131,82.7262,82.774,87150.0
2023-03-13 15:10:00,86.55,86.74,86.54,86.55,77191.0,82.774,82.9557,82.7645,82.774,77191.0
2023-03-13 15:20:00,86.56,86.56,86.19,86.29,140752.0,82.7836,82.7836,82.4297,82.5254,140752.0
2023-03-13 15:30:00,86.26,86.48,86.24,86.47,274528.0,82.4967,82.7071,82.4775,82.6975,274528.0
2023-03-13 15:40:00,86.49,86.6,86.34,86.36,113943.0,82.7166,82.8218,82.5732,82.5923,113943.0
2023-03-13 15:50:00,86.35,86.35,86.1,86.14,190130.0,82.5827,82.5827,82.3436,82.3819,190130.0
2023-03-14 09:30:00,87.06,87.2,86.95,87.15,29543.0,83.2618,83.3957,83.1566,83.3478,29543.0
2023-03-14 09:40:00,87.18,87.31,87.1,87.16,54942.0,83.3765,83.5009,83.3,83.3574,54942.0
2023-03-14 09:50:00,87.16,87.2,87.01,87.15,60923.0,83.3574,83.3957,83.2139,83.3478,60923.0
2023-03-14 10:00:00,87.1,87.35,87.07,87.26,38543.0,83.3,83.5391,83.2713,83.453,38543.0
2023-03-14 10:10:00,87.24,87.3,87.05,87.21,23167.0,83.4339,83.4913,83.2522,83.4052,23167.0
2023-03-14 10:20:00,87.22,87.39,87.2,87.39,139302.0,83.4148,83.5774,83.3957,83.5774,139302.0
2023-03-14 10:30:00,87.39,87.45,87.35,87.39,61574.0,83.5774,83.6347,83.5391,83.5774,61574.0
2023-03-14 10:40:00,87.4,87.5,87.38,87.48,16272.0,83.5869,83.6826,83.5678,83.6634,16272.0
2023-03-14 10:50:00,87.48,87.5,87.26,87.26,17484.0,83.6634,83.6826,83.453,83.453,17484.0
2023-03-14 11:00:00,87.27,87.47,87.26,87.45,44843.0,83.4626,83.6539,83.453,83.6347,44843.0
2023-03-14 11:10:00,87.44,87.57,87.44,87.55,27468.0,83.6252,83.7495,83.6252,83.7304,27468.0
2023-03-14 11:20:00,87.55,87.61,87.52,87.56,14864.0,83.7304,83.7878,83.7017,83.74,14864.0
2023-03-14 11:30:00,87.56,87.62,87.51,87.58,38869.0,83.74,83.7973,83.6921,83.7591,38869.0
2023-03-14 11:40:00,87.59,87.6,87.41,87.41,15536.0,83.7686,83.7782,83.5965,83.5965,15536.0
2023-03-14 11:50:00,87.42,87.52,87.42,87.42,79588.0,83.6061,83.7017,83.6061,83.6061,79588.0
2023-03-14 12:00:00,87.42,87.48,87.32,87.38,116984.0,83.6061,83.6634,83.5104,83.5678,116984.0
2023-03-14 12:10:00,87.39,87.49,87.39,87.42,13527.0,83.5774,83.673,83.5774,83.6061,13527.0
2023-03-14 12:20:00,87.41,87.42,87.23,87.28,9632.0,83.5965,83.6061,83.4243,83.4722,9632.0
2023-03-14 12:30:00,87.27,87.43,87.26,87.37,31841.0,83.4626,83.6156,83.453,83.5582,31841.0
2023-03-14 12:40:00,87.36,87.36,87.21,87.36,32859.0,83.5487,83.5487,83.4052,83.5487,32859.0
2023-03-14 12:50:00,87.36,87.37,87.15,87.21,40103.0,83.5487,83.5582,83.3478,83.4052,40103.0
2023-03-14 13:00:00,87.21,87.27,87.03,87.03,30049.0,83.4052,83.4626,83.2331,83.2331,30049.0
2023-03-14 13:10:00,87.02,87.04,86.71,86.87,80638.0,83.2235,83.2426,82.927,83.0801,80638.0
2023-03-14 13:20:00,86.86,87.02,86.73,86.96,46922.0,83.0705,83.2235,82.9462,83.1661,46922.0
2023-03-14 13:30:00,86.95,87.06,86.88,87.05,37795.0,83.1566,83.2618,83.0896,83.2522,37795.0
2023-03-14 13:40:00,87.06,87.11,86.81,86.92,27458.0,83.2618,83.3096,83.0227,83.1279,27458.0
2023-03-14 13:50:00,86.92,86.97,86.8,86.86,19609.0,83.1279,83.1757,83.0131,83.0705,19609.0
2023-03-14 14:00:00,86.89,86.93,86.6,86.74,41436.0,83.0992,83.1374,82.8218,82.9557,41436.0
2023-03-14 14:10:00,86.74,86.82,86.67,86.75,15006.0,82.9557,83.0322,82.8888,82.9653,15006.0
2023-03-14 14:20:00,86.74,86.97,86.68,86.93,23888.0,82.9557,83.1757,82.8983,83.1374,23888.0
2023-03-14 14:30:00,86.94,87.01,86.89,86.92,24917.0,83.147,83.2139,83.0992,83.1279,24917.0
2023-03-14 14:40:00,86.92,87.01,86.83,86.93,42928.0,83.1279,83.2139,83.0418,83.1374,42928.0
2023-03-14 14:50:00,86.9,87.02,86.79,86.83,17518.0,83.1087,83.2235,83.0035,83.0418,17518.0
2023-03-14 15:00:00,86.82,86.9,86.59,86.64,22541.0,83.0322,83.1087,82.8123,82.8601,22541.0
2023-03-14 15:10:00,86.59,86.71,86.48,86.71,108042.0,82.8123,82.927,82.7071,82.927,108042.0
2023-03-14 15:20:00,86.75,86.75,86.58,86.7,52323.0,82.9653,82.9653,82.8027,82.9175,52323.0
2023-03-14 15:30:00,86.69,86.97,86.66,86.87,34743.0,82.9079,83.1757,82.8792,83.0801,34743.0
2023-03-14 15:40:00,86.84,87.02,86.84,87.02,32501.0,83.0514,83.2235,83.0514,83.2235,32501.0
2023-03-14 15:50:00,87.01,87.4,87.0,87.34,107780.0,83.2139,83.5869,83.2044,83.5295,107780.0
2023-03-15 09:30:00,85.48,85.66,85.42,85.59,206942.0,81.7507,81.9228,81.6933,81.8559,206942.0
2023-03-15 09:40:00,85.58,85.84,85.49,85.77,69819.0,81.8463,82.095,81.7603,82.028,69819.0
2023-03-15 09:50:00,85.72,85.72,85.36,85.42,53128.0,81.9802,81.9802,81.6359,81.6933,53128.0
2023-03-15 10:00:00,85.39,85.74,85.3,85.63,114492.0,81.6646,81.9994,81.5785,81.8942,114492.0
2023-03-15 10:10:00,85.63,85.74,85.46,85.6,38590.0,81.8942,81.9994,81.7316,81.8655,38590.0
2023-03-15 10:20:00,85.61,85.69,85.38,85.45,63816.0,81.875,81.9515,81.6551,81.722,63816.0
2023-03-15 10:30:00,85.45,85.59,85.28,85.35,114786.0,81.722,81.8559,81.5594,81.6264,114786.0
2023-03-15 10:40:00,85.36,85.36,85.17,85.18,92694.0,81.6359,81.6359,81.4542,81.4638,92694.0
2023-03-15 10:50:00,85.19,85.5,85.11,85.48,62125.0,81.4733,81.7698,81.3968,81.7507,62125.0
2023-03-15 11:00:00,85.49,85.64,85.4,85.52,89428.0,81.7603,81.9037,81.6742,81.789,89428.0
2023-03-15 11:10:00,85.5,85.71,85.49,85.71,65238.0,81.7698,81.9707,81.7603,81.9707,65238.0
2023-03-15 11:20:00,85.71,85.71,85.44,85.49,42058.0,81.9707,81.9707,81.7124,81.7603,42058.0
2023-03-15 11:30:00,85.5,85.61,85.36,85.37,28047.0,81.7698,81.875,81.6359,81.6455,28047.0
2023-03-15 11:40:00,85.36,85.65,85.35,85.58,67000.0,81.6359,81.9133,81.6264,81.8463,67000.0
2023-03-15 11:50:00,85.6,85.6,85.38,85.41,41907.0,81.8655,81.8655,81.6551,81.6838,41907.0
2023-03-15 12:00:00,85.4,85.48,85.19,85.2,44021.0,81.6742,81.7507,81.4733,81.4829,44021.0
2023-03-15 12:10:00,85.19,85.28,85.15,85.18,28477.0,81.4733,81.5594,81.4351,81.4638,28477.0
2023-03-15 12:20:00,85.16,85.21,85.04,85.15,39469.0,81.4447,81.4925,81.3299,81.4351,39469.0
2023-03-15 12:30:00,85.15,85.28,85.07,85.12,28927.0,81.4351,81.5594,81.3586,81.4064,28927.0
2023-03-15 12:40:00,85.12,85.21,85.05,85.2,69275.0,81.4064,81.4925,81.3395,81.4829,69275.0
2023-03-15 12:50:00,85.2,85.21,84.94,85.05,75711.0,81.4829,81.4925,81.2343,81.3395,75711.0
2023-03-15 13:00:00,85.02,85.25,84.99,85.2,50056.0,81.3108,81.5307,81.2821,81.4829,50056.0
2023-03-15 13:10:00,85.21,85.47,85.2,85.39,52874.0,81.4925,81.7411,81.4829,81.6646,52874.0
2023-03-15 13:20:00,85.42,85.49,85.32,85.47,24146.0,81.6933,81.7603,81.5977,81.7411,24146.0
2023-03-15 13:30:00,85.46,85.5,85.32,85.37,47118.0,81.7316,81.7698,81.5977,81.6455,47118.0
2023-03-15 13:40:00,85.36,85.36,85.2,85.26,56776.0,81.6359,81.6359,81.4829,81.5403,56776.0
2023-03-15 13:50:00,85.26,85.56,85.25,85.49,30077.0,81.5403,81.8272,81.5307,81.7603,30077.0
2023-03-15 14:00:00,85.49,85.5,85.35,85.36,31622.0,81.7603,81.7698,81.6264,81.6359,31622.0
2023-03-15 14:10:00,85.38,85.48,85.27,85.44,24401.0,81.6551,81.7507,81.5499,81.7124,24401.0
2023-03-15 14:20:00,85.44,86.09,85.42,85.87,103164.0,81.7124,82.3341,81.6933,82.1237,103164.0
2023-03-15 14:30:00,85.89,86.05,85.79,85.92,63709.0,82.1428,82.2958,82.0472,82.1715,63709.0
2023-03-15 14:40:00,85.9,86.02,85.81,85.81,54644.0,82.1524,82.2671,82.0663,82.0663,54644.0
2023-03-15 14:50:00,85.84,86.07,85.72,85.98,46579.0,82.095,82.315,81.9802,82.2289,46579.0
2023-03-15 15:00:00,86.0,86.13,85.78,85.79,42477.0,82.248,82.3723,82.0376,82.0472,42477.0
2023-03-15 15:10:00,85.78,85.96,85.72,85.86,61446.0,82.0376,82.2098,81.9802,82.1141,61446.0
2023-03-15 15:20:00,85.82,86.07,85.76,86.0,154761.0,82.0759,82.315,82.0185,82.248,154761.0
2023-03-15 15:30:00,85.99,86.06,85.79,85.84,68179.0,82.2384,82.3054,82.0472,82.095,68179.0
2023-03-15 15:40:00,85.84,85.85,85.66,85.76,125260.0,82.095,82.1046,81.9228,82.0185,125260.0
2023-03-15 15:50:00,85.75,86.08,85.63,86.08,110202.0,82.0089,82.3245,81.8942,82.3245,110202.0
2023-03-16 09:30:00,85.68,85.78,85.5,85.78,137303.0,81.942,82.0376,81.7698,82.0376,137303.0
2023-03-16 09:40:00,85.77,85.94,85.68,85.74,31305.0,82.028,82.1906,81.942,81.9994,31305.0
2023-03-16 09:50:00,85.75,86.09,85.74,86.05,26332.0,82.0089,82.3341,81.9994,82.2958,26332.0
2023-03-16 10:00:00,86.06,86.14,85.65,85.65,35732.0,82.3054,82.3819,81.9133,81.9133,35732.0
2023-03-16 10:10:00,85.68,85.8,85.59,85.59,33116.0,81.942,82.0567,81.8559,81.8559,33116.0
2023-03-16 10:20:00,85.59,85.81,85.57,85.81,50396.0,81.8559,82.0663,81.8368,82.0663,50396.0
2023-03-16 10:30:00,85.81,85.93,85.76,85.91,22626.0,82.0663,82.1811,82.0185,82.1619,22626.0
2023-03-16 10:40:00,85.92,86.37,85.91,86.29,57286.0,82.1715,82.6019,82.1619,82.5254,57286.0
2023-03-16 10:50:00,86.3,86.65,86.3,86.6,51793.0,82.5349,82.8697,82.5349,82.8218,51793.0
2023-03-16 11:00:00,86.64,86.73,86.44,86.64,46416.0,82.8601,82.9462,82.6688,82.8601,46416.0
2023-03-16 11:10:00,86.65,86.71,86.57,86.65,71731.0,82.8697,82.927,82.7931,82.8697,71731.0
2023-03-16 11:20:00,86.64,86.92,86.63,86.85,92261.0,82.8601,83.1279,82.8505,83.0609,92261.0
2023-03-16 11:30:00,86.87,86.87,86.73,86.79,101358.0,83.0801,83.0801,82.9462,83.0035,101358.0
2023-03-16 11:40:00,86.81,86.98,86.79,86.98,109070.0,83.0227,83.1853,83.0035,83.1853,109070.0
2023-03-16 11:50:00,86.97,87.19,86.95,87.06,109557.0,83.1757,83.3861,83.1566,83.2618,109557.0
2023-03-16 12:00:00,87.06,87.1,86.86,86.88,122047.0,83.2618,83.3,83.0705,83.0896,122047.0
2023-03-16 12:10:00,86.87,86.96,86.75,86.95,96137.0,83.0801,83.1661,82.9653,83.1566,96137.0
2023-03-16 12:20:00,86.96,87.06,86.95,87.04,210983.0,83.1661,83.2618,83.1566,83.2426,210983.0
2023-03-16 12:30:00,87.04,87.05,86.89,87.01,84529.0,83.2426,83.2522,83.0992,83.2139,84529.0
2023-03-16 12:40:00,87.02,87.12,86.97,87.12,124372.0,83.2235,83.3191,83.1757,83.3191,124372.0
2023-03-16 12:50:00,87.12,87.34,87.12,87.33,171878.0,83.3191,83.5295,83.3191,83.52,171878.0
2023-03-16 13:00:00,87.33,87.5,87.32,87.4,163708.0,83.52,83.6826,83.5104,83.5869,163708.0
2023-03-16 13:10:00,87.39,87.43,87.23,87.27,148211.0,83.5774,83.6156,83.4243,83.4626,148211.0
2023-03-16 13:20:00,87.27,87.38,87.24,87.33,108693.0,83.4626,83.5678,83.4339,83.52,108693.0
2023-03-16 13:30:00,87.33,87.34,87.2,87.26,84121.0,83.52,83.5295,83.3957,83.453,84121.0
2023-03-16 13:40:00,87.26,87.31,87.23,87.26,125133.0,83.453,83.5009,83.4243,83.453,125133.0
2023-03-16 13:50:00,87.25,87.3,87.13,87.25,130226.0,83.4435,83.4913,83.3287,83.4435,130226.0
2023-03-16 14:00:00,87.24,87.26,87.09,87.19,130878.0,83.4339,83.453,83.2905,83.3861,130878.0
2023-03-16 14:10:00,87.2,87.21,87.09,87.17,121477.0,83.3957,83.4052,83.2905,83.367,121477.0
2023-03-16 14:20:00,87.17,87.23,87.13,87.23,119066.0,83.367,83.4243,83.3287,83.4243,119066.0
2023-03-16 14:30:00,87.23,87.24,87.03,87.19,182461.0,83.4243,83.4339,83.2331,83.3861,182461.0
2023-03-16 14:40:00,87.2,87.29,87.19,87.25,151616.0,83.3957,83.4817,83.3861,83.4435,151616.0
2023-03-16 14:50:00,87.26,87.38,87.23,87.36,138743.0,83.453,83.5678,83.4243,83.5487,138743.0
2023-03-16 15:00:00,87.36,87.45,87.34,87.38,41730.0,83.5487,83.6347,83.5295,83.5678,41730.0
2023-03-16 15:10:00,87.39,87.43,87.33,87.37,29292.0,83.5774,83.6156,83.52,83.5582,29292.0
2023-03-16 15:20:00,87.38,87.51,87.37,87.48,54701.0,83.5678,83.6921,83.5582,83.6634,54701.0
2023-03-16 15:30:00,87.48,87.49,87.36,87.43,33189.0,83.6634,83.673,83.5487,83.6156,33189.0
2023-03-16 15:40:00,87.42,87.55,87.4,87.47,99358.0,83.6061,83.7304,83.5869,83.6539,99358.0
2023-03-16 15:50:00,87.48,87.54,87.37,87.49,161941.0,83.6634,83.7208,83.5582,83.673,161941.0
2023-03-17 09:30:00,87.16,87.23,86.98,87.17,70636.0,83.3574,83.4243,83.1853,83.367,70636.0
2023-03-17 09:40:00,87.15,87.24,86.88,86.88,36866.0,83.3478,83.4339,83.0896,83.0896,36866.0
2023-03-17 09:50:00,86.94,87.04,86.88,87.0,31426.0,83.147,83.2426,83.0896,83.2044,31426.0
2023-03-17 10:00:00,87.05,87.32,87.05,87.06,31108.0,83.2522,83.5104,83.2522,83.2618,31108.0
2023-03-17 10:10:00,87.08,87.08,86.83,86.83,28866.0,83.2809,83.2809,83.0418,83.0418,28866.0
2023-03-17 10:20:00,86.84,86.86,86.58,86.69,47407.0,83.0514,83.0705,82.8027,82.9079,47407.0
2023-03-17 10:30:00,86.7,86.73,86.45,86.6,123444.0,82.9175,82.9462,82.6784,82.8218,123444.0
2023-03-17 10:40:00,86.6,86.61,86.38,86.56,39209.0,82.8218,82.8314,82.6114,82.7836,39209.0
2023-03-17 10:50:00,86.57,86.58,86.41,86.53,87651.0,82.7931,82.8027,82.6401,82.7549,87651.0
2023-03-17 11:00:00,86.49,86.56,86.35,86.52,45659.0,82.7166,82.7836,82.5827,82.7453,45659.0
2023-03-17 11:10:00,86.52,86.69,86.49,86.61,29962.0,82.7453,82.9079,82.7166,82.8314,29962.0
2023-03-17 11:20:00,86.62,86.65,86.32,86.42,24378.0,82.841,82.8697,82.554,82.6497,24378.0
2023-03-17 11:30:00,86.41,86.54,86.32,86.32,12073.0,82.6401,82.7645,82.554,82.554,12073.0
2023-03-17 11:40:00,86.33,86.4,86.23,86.4,28707.0,82.5636,82.6306,82.468,82.6306,28707.0
2023-03-17 11:50:00,86.39,86.49,86.39,86.47,41973.0,82.621,82.7166,82.621,82.6975,41973.0
2023-03-17 12:00:00,86.46,86.66,86.43,86.66,23966.0,82.6879,82.8792,82.6593,82.8792,23966.0
2023-03-17 12:10:00,86.63,86.68,86.59,86.59,27239.0,82.8505,82.8983,82.8123,82.8123,27239.0
2023-03-17 12:20:00,86.6,86.69,86.53,86.67,14262.0,82.8218,82.9079,82.7549,82.8888,14262.0
2023-03-17 12:30:00,86.7,86.89,86.67,86.67,35248.0,82.9175,83.0992,82.8888,82.8888,35248.0
2023-03-17 12:40:00,86.68,86.71,86.62,86.64,28839.0,82.8983,82.927,82.841,82.8601,28839.0
2023-03-17 12:50:00,86.64,86.72,86.55,86.62,31700.0,82.8601,82.9366,82.774,82.841,31700.0
2023-03-17 13:00:00,86.64,86.76,86.6,86.75,48095.0,82.8601,82.9749,82.8218,82.9653,48095.0
2023-03-17 13:10:00,86.75,86.8,86.66,86.71,77103.0,82.9653,83.0131,82.8792,82.927,77103.0
2023-03-17 13:20:00,86.73,86.84,86.69,86.71,12913.0,82.9462,83.0514,82.9079,82.927,12913.0
2023-03-17 13:30:00,86.7,86.83,86.63,86.73,20291.0,82.9175,83.0418,82.8505,82.9462,20291.0
2023-03-17 13:40:00,86.73,86.77,86.6,86.74,17997.0,82.9462,82.9844,82.8218,82.9557,17997.0
2023-03-17 13:50:00,86.71,86.78,86.65,86.74,12273.0,82.927,82.994,82.8697,82.9557,12273.0
2023-03-17 14:00:00,86.77,86.84,86.61,86.64,43917.0,82.9844,83.0514,82.8314,82.8601,43917.0
2023-03-17 14:10:00,86.62,86.64,86.53,86.55,29163.0,82.841,82.8601,82.7549,82.774,29163.0
2023-03-17 14:20:00,86.55,86.57,86.39,86.42,37993.0,82.774,82.7931,82.621,82.6497,37993.0
2023-03-17 14:30:00,86.42,86.51,86.4,86.46,25958.0,82.6497,82.7358,82.6306,82.6879,25958.0
2023-03-17 14:40:00,86.43,86.48,86.41,86.44,29270.0,82.6593,82.7071,82.6401,82.6688,29270.0
2023-03-17 14:50:00,86.43,86.6,86.34,86.56,38582.0,82.6593,82.8218,82.5732,82.7836,38582.0
2023-03-17 15:00:00,86.58,86.58,86.45,86.53,51546.0,82.8027,82.8027,82.6784,82.7549,51546.0
2023-03-17 15:10:00,86.53,86.73,86.53,86.67,68580.0,82.7549,82.9462,82.7549,82.8888,68580.0
2023-03-17 15:20:00,86.66,86.75,86.63,86.72,63905.0,82.8792,82.9653,82.8505,82.9366,63905.0
2023-03-17 15:30:00,86.73,86.73,86.51,86.55,75036.0,82.9462,82.9462,82.7358,82.774,75036.0
2023-03-17 15:40:00,86.56,86.66,86.47,86.48,105104.0,82.7836,82.8792,82.6975,82.7071,105104.0
2023-03-17 15:50:00,86.48,86.66,86.47,86.57,162486.0,82.7071,82.8792,82.6975,82.7931,162486.0
2023-03-20 09:30:00,86.77,87.02,86.73,86.94,65743.0,82.9844,83.2235,82.9462,83.147,65743.0
2023-03-20 09:40:00,86.91,87.03,86.77,87.01,132314.0,83.1183,83.2331,82.9844,83.2139,132314.0
2023-03-20 09:50:00,87.05,87.16,86.99,87.1,41235.0,83.2522,83.3574,83.1948,83.3,41235.0
2023-03-20 10:00:00,87.15,87.27,87.0,87.05,62611.0,83.3478,83.4626,83.2044,83.2522,62611.0
2023-03-20 10:10:00,87.04,87.16,86.94,86.95,29110.0,83.2426,83.3574,83.147,83.1566,29110.0
2023-03-20 10:20:00,86.97,87.25,86.93,87.22,87682.0,83.1757,83.4435,83.1374,83.4148,87682.0
2023-03-20 10:30:00,87.23,87.29,87.12,87.18,21526.0,83.4243,83.4817,83.3191,83.3765,21526.0
2023-03-20 10:40:00,87.14,87.33,87.13,87.32,92646.0,83.3383,83.52,83.3287,83.5104,92646.0
2023-03-20 10:50:00,87.33,87.4,87.24,87.4,39080.0,83.52,83.5869,83.4339,83.5869,39080.0
2023-03-20 11:00:00,87.41,87.51,87.39,87.45,15261.0,83.5965,83.6921,83.5774,83.6347,15261.0
2023-03-20 11:10:00,87.44,87.44,87.31,87.38,29223.0,83.6252,83.6252,83.5009,83.5678,29223.0
2023-03-20 11:20:00,87.38,87.58,87.36,87.54,27311.0,83.5678,83.7591,83.5487,83.7208,27311.0
2023-03-20 11:30:00,87.56,87.56,87.41,87.44,18987.0,83.74,83.74,83.5965,83.6252,18987.0
2023-03-20 11:40:00,87.43,87.44,87.33,87.36,13087.0,83.6156,83.6252,83.52,83.5487,13087.0
2023-03-20 11:50:00,87.36,87.42,87.22,87.25,35853.0,83.5487,83.6061,83.4148,83.4435,35853.0
2023-03-20 12:00:00,87.24,87.27,87.05,87.05,77675.0,83.4339,83.4626,83.2522,83.2522,77675.0
2023-03-20 12:10:00,87.03,87.06,86.89,86.99,83884.0,83.2331,83.2618,83.0992,83.1948,83884.0
2023-03-20 12:20:00,86.99,87.08,86.98,87.08,77238.0,83.1948,83.2809,83.1853,83.2809,77238.0
2023-03-20 12:30:00,87.08,87.16,87.07,87.14,111994.0,83.2809,83.3574,83.2713,83.3383,111994.0
2023-03-20 12:40:00,87.13,87.19,87.09,87.17,79836.0,83.3287,83.3861,83.2905,83.367,79836.0
2023-03-20 12:50:00,87.17,87.37,87.17,87.31,93360.0,83.367,83.5582,83.367,83.5009,93360.0
2023-03-20 13:00:00,87.31,87.48,87.3,87.41,68854.0,83.5009,83.6634,83.4913,83.5965,68854.0
2023-03-20 13:10:00,87.43,87.51,87.43,87.46,10075.0,83.6156,83.6921,83.6156,83.6443,10075.0
2023-03-20 13:20:00,87.48,87.48,87.4,87.4,11089.0,83.6634,83.6634,83.5869,83.5869,11089.0
2023-03-20 13:30:00,87.39,87.45,87.3,87.32,9068.0,83.5774,83.6347,83.4913,83.5104,9068.0
2023-03-20 13:40:00,87.37,87.44,87.34,87.38,17268.0,83.5582,83.6252,83.5295,83.5678,17268.0
2023-03-20 13:50:00,87.37,87.37,87.28,87.32,15659.0,83.5582,83.5582,83.4722,83.5104,15659.0
2023-03-20 14:00:00,87.33,87.34,87.23,87.23,12148.0,83.52,83.5295,83.4243,83.4243,12148.0
2023-03-20 14:10:00,87.23,87.32,87.23,87.32,9152.0,83.4243,83.5104,83.4243,83.5104,9152.0
2023-03-20 14:20:00,87.31,87.4,87.31,87.33,16320.0,83.5009,83.5869,83.5009,83.52,16320.0
2023-03-20 14:30:00,87.33,87.36,87.19,87.2,60034.0,83.52,83.5487,83.3861,83.3957,60034.0
2023-03-20 14:40:00,87.21,87.31,87.18,87.29,30009.0,83.4052,83.5009,83.3765,83.4817,30009.0
2023-03-20 14:50:00,87.29,87.42,87.25,87.3,49012.0,83.4817,83.6061,83.4435,83.4913,49012.0
2023-03-20 15:00:00,87.27,87.36,87.24,87.25,25914.0,83.4626,83.5487,83.4339,83.4435,25914.0
2023-03-20 15:10:00,87.25,87.32,87.21,87.31,21957.0,83.4435,83.5104,83.4052,83.5009,21957.0
2023-03-20 15:20:00,87.31,87.36,87.21,87.34,23785.0,83.5009,83.5487,83.4052,83.5295,23785.0
2023-03-20 15:30:00,87.33,87.41,87.31,87.37,35490.0,83.52,83.5965,83.5009,83.5582,35490.0
2023-03-20 15:40:00,87.36,87.44,87.35,87.41,38302.0,83.5487,83.6252,83.5391,83.5965,38302.0
2023-03-20 15:50:00,87.44,87.51,87.38,87.41,103757.0,83.6252,83.6921,83.5678,83.5965,103757.0
2023-03-21 09:30:00,88.36,88.46,88.31,88.4,69027.0,84.505,84.6007,84.4572,84.5433,69027.0
2023-03-21 09:40:00,88.38,88.44,88.34,88.39,27154.0,84.5242,84.5816,84.4859,84.5337,27154.0
2023-03-21 09:50:00,88.37,88.49,88.36,88.47,8154.0,84.5146,84.6294,84.505,84.6102,8154.0
2023-03-21 10:00:00,88.48,88.56,88.3,88.36,39928.0,84.6198,84.6963,84.4477,84.505,39928.0
2023-03-21 10:10:00,88.37,88.45,88.19,88.21,15247.0,84.5146,84.5911,84.3425,84.3616,15247.0
2023-03-21 10:20:00,88.2,88.21,88.05,88.14,8784.0,84.352,84.3616,84.2086,84.2946,8784.0
2023-03-21 10:30:00,88.13,88.2,88.04,88.18,17760.0,84.2851,84.352,84.199,84.3329,17760.0
2023-03-21 10:40:00,88.19,88.29,88.09,88.27,9128.0,84.3425,84.4381,84.2468,84.419,9128.0
2023-03-21 10:50:00,88.25,88.25,88.03,88.13,16528.0,84.3998,84.3998,84.1894,84.2851,16528.0
2023-03-21 11:00:00,88.09,88.18,88.09,88.17,13450.0,84.2468,84.3329,84.2468,84.3233,13450.0
2023-03-21 11:10:00,88.19,88.29,88.18,88.29,12248.0,84.3425,84.4381,84.3329,84.4381,12248.0
2023-03-21 11:20:00,88.27,88.28,88.2,88.21,7164.0,84.419,84.4285,84.352,84.3616,7164.0
2023-03-21 11:30:00,88.22,88.28,88.1,88.12,35533.0,84.3712,84.4285,84.2564,84.2755,35533.0
2023-03-21 11:40:00,88.13,88.14,87.97,88.05,37053.0,84.2851,84.2946,84.1321,84.2086,37053.0
2023-03-21 11:50:00,88.06,88.1,88.02,88.06,26325.0,84.2181,84.2564,84.1799,84.2181,26325.0
2023-03-21 12:00:00,88.07,88.09,88.0,88.08,14822.0,84.2277,84.2468,84.1608,84.2373,14822.0
2023-03-21 12:10:00,88.07,88.15,88.07,88.1,244468.0,84.2277,84.3042,84.2277,84.2564,244468.0
2023-03-21 12:20:00,88.1,88.17,88.08,88.15,106716.0,84.2564,84.3233,84.2373,84.3042,106716.0
2023-03-21 12:30:00,88.16,88.22,88.12,88.12,25938.0,84.3138,84.3712,84.2755,84.2755,25938.0
2023-03-21 12:40:00,88.11,88.13,88.07,88.11,16092.0,84.266,84.2851,84.2277,84.266,16092.0
2023-03-21 12:50:00,88.11,88.17,88.11,88.13,265014.0,84.266,84.3233,84.266,84.2851,265014.0
2023-03-21 13:00:00,88.13,88.15,88.08,88.15,30749.0,84.2851,84.3042,84.2373,84.3042,30749.0
2023-03-21 13:10:00,88.14,88.2,88.14,88.19,18030.0,84.2946,84.352,84.2946,84.3425,18030.0
2023-03-21 13:20:00,88.19,88.23,88.16,88.22,9534.0,84.3425,84.3807,84.3138,84.3712,9534.0
2023-03-21 13:30:00,88.22,88.3,88.22,88.26,137649.0,84.3712,84.4477,84.3712,84.4094,137649.0
2023-03-21 13:40:00,88.26,88.27,88.22,88.23,23603.0,84.4094,84.419,84.3712,84.3807,23603.0
2023-03-21 13:50:00,88.23,88.23,88.1,88.11,26215.0,84.3807,84.3807,84.2564,84.266,26215.0
2023-03-21 14:00:00,88.11,88.17,88.1,88.13,13944.0,84.266,84.3233,84.2564,84.2851,13944.0
2023-03-21 14:10:00,88.13,88.19,88.12,88.17,42808.0,84.2851,84.3425,84.2755,84.3233,42808.0
2023-03-21 14:20:00,88.17,88.26,88.17,88.23,28077.0,84.3233,84.4094,84.3233,84.3807,28077.0
2023-03-21 14:30:00,88.24,88.28,88.22,88.22,13021.0,84.3903,84.4285,84.3712,84.3712,13021.0
2023-03-21 14:40:00,88.23,88.32,88.22,88.31,13506.0,84.3807,84.4668,84.3712,84.4572,13506.0
2023-03-21 14:50:00,88.31,88.41,88.27,88.35,20063.0,84.4572,84.5529,84.419,84.4955,20063.0
2023-03-21 15:00:00,88.35,88.44,88.35,88.42,20143.0,84.4955,84.5816,84.4955,84.5624,20143.0
2023-03-21 15:10:00,88.43,88.5,88.42,88.5,34630.0,84.572,84.6389,84.5624,84.6389,34630.0
2023-03-21 15:20:00,88.5,88.51,88.43,88.47,68182.0,84.6389,84.6485,84.572,84.6102,68182.0
2023-03-21 15:30:00,88.47,88.6,88.44,88.59,56118.0,84.6102,84.7346,84.5816,84.725,56118.0
2023-03-21 15:40:00,88.6,88.68,88.6,88.65,57431.0,84.7346,84.8111,84.7346,84.7824,57431.0
2023-03-21 15:50:00,88.64,88.66,88.51,88.58,191108.0,84.7728,84.792,84.6485,84.7155,191108.0
2023-03-22 09:30:00,88.65,88.73,88.55,88.62,57467.0,84.7824,84.8589,84.6868,84.7537,57467.0
2023-03-22 09:40:00,88.61,88.61,88.5,88.57,11029.0,84.7441,84.7441,84.6389,84.7059,11029.0
2023-03-22 09:50:00,88.58,88.63,88.54,88.62,7009.0,84.7155,84.7633,84.6772,84.7537,7009.0
2023-03-22 10:00:00,88.62,88.67,88.6,88.66,36879.0,84.7537,84.8015,84.7346,84.792,36879.0
2023-03-22 10:10:00,88.65,88.7,88.59,88.68,22546.0,84.7824,84.8302,84.725,84.8111,22546.0
2023-03-22 10:20:00,88.69,88.85,88.69,88.85,27877.0,84.8207,84.9737,84.8207,84.9737,27877.0
2023-03-22 10:30:00,88.84,88.86,88.79,88.8,6949.0,84.9641,84.9832,84.9163,84.9259,6949.0
2023-03-22 10:40:00,88.81,88.86,88.8,88.8,7330.0,84.9354,84.9832,84.9259,84.9259,7330.0
2023-03-22 10:50:00,88.83,88.84,88.79,88.81,8664.0,84.9545,84.9641,84.9163,84.9354,8664.0
2023-03-22 11:00:00,88.81,88.82,88.71,88.72,6629.0,84.9354,84.945,84.8398,84.8493,6629.0
2023-03-22 11:10:00,88.71,88.73,88.63,88.66,7800.0,84.8398,84.8589,84.7633,84.792,7800.0
2023-03-22 11:20:00,88.66,88.75,88.66,88.71,4831.0,84.792,84.878,84.792,84.8398,4831.0
2023-03-22 11:30:00,88.7,88.73,88.67,88.73,5520.0,84.8302,84.8589,84.8015,84.8589,5520.0
2023-03-22 11:40:00,88.72,88.72,88.65,88.69,4726.0,84.8493,84.8493,84.7824,84.8207,4726.0
2023-03-22 11:50:00,88.68,88.71,88.67,88.67,9655.0,84.8111,84.8398,84.8015,84.8015,9655.0
2023-03-22 12:00:00,88.68,88.69,88.59,88.61,6589.0,84.8111,84.8207,84.725,84.7441,6589.0
2023-03-22 12:10:00,88.6,88.61,88.53,88.55,7731.0,84.7346,84.7441,84.6676,84.6868,7731.0
2023-03-22 12:20:00,88.55,88.6,88.52,88.56,54684.0,84.6868,84.7346,84.6581,84.6963,54684.0
2023-03-22 12:30:00,88.56,88.59,88.5,88.51,12239.0,84.6963,84.725,84.6389,84.6485,12239.0
2023-03-22 12:40:00,88.53,88.56,88.5,88.54,6696.0,84.6676,84.6963,84.6389,84.6772,6696.0
2023-03-22 12:50:00,88.54,88.58,88.5,88.51,5571.0,84.6772,84.7155,84.6389,84.6485,5571.0
2023-03-22 13:00:00,88.49,88.49,88.4,88.41,3185.0,84.6294,84.6294,84.5433,84.5529,3185.0
2023-03-22 13:10:00,88.42,88.5,88.41,88.5,3502.0,84.5624,84.6389,84.5529,84.6389,3502.0
2023-03-22 13:20:00,88.52,88.55,88.51,88.55,1915.0,84.6581,84.6868,84.6485,84.6868,1915.0
2023-03-22 13:30:00,88.56,88.6,88.54,88.57,14644.0,84.6963,84.7346,84.6772,84.7059,14644.0
2023-03-22 13:40:00,88.56,88.59,88.54,88.59,2077.0,84.6963,84.725,84.6772,84.725,2077.0
2023-03-22 13:50:00,88.59,88.67,88.59,88.65,153434.0,84.725,84.8015,84.725,84.7824,153434.0
2023-03-22 14:00:00,88.75,89.34,88.75,88.97,104628.0,84.878,85.4423,84.878,85.0884,104628.0
2023-03-22 14:10:00,88.99,89.06,88.73,89.03,59421.0,85.1076,85.1745,84.8589,85.1458,59421.0
2023-03-22 14:20:00,89.04,89.06,88.83,89.02,83382.0,85.1554,85.1745,84.9545,85.1363,83382.0
2023-03-22 14:30:00,89.03,89.17,88.49,88.91,353271.0,85.1458,85.2797,84.6294,85.0311,353271.0
2023-03-22 14:40:00,88.92,89.58,88.92,89.45,86858.0,85.0406,85.6718,85.0406,85.5475,86858.0
2023-03-22 14:50:00,89.47,89.52,88.79,88.79,60436.0,85.5666,85.6144,84.9163,84.9163,60436.0
2023-03-22 15:00:00,88.76,88.88,88.2,88.36,79502.0,84.8876,85.0024,84.352,84.505,79502.0
2023-03-22 15:10:00,88.4,88.76,88.26,88.69,70436.0,84.5433,84.8876,84.4094,84.8207,70436.0
2023-03-22 15:20:00,88.69,89.02,88.66,88.89,96824.0,84.8207,85.1363,84.792,85.0119,96824.0
2023-03-22 15:30:00,88.88,88.92,88.37,88.46,104322.0,85.0024,85.0406,84.5146,84.6007,104322.0
2023-03-22 15:40:00,88.47,88.55,88.13,88.23,144503.0,84.6102,84.6868,84.2851,84.3807,144503.0
2023-03-22 15:50:00,88.22,88.22,87.59,87.59,237501.0,84.3712,84.3712,83.7686,83.7686,237501.0
2023-03-23 09:30:00,88.35,88.49,88.35,88.42,81271.0,84.4955,84.6294,84.4955,84.5624,81271.0
2023-03-23 09:40:00,88.41,88.58,88.35,88.52,54170.0,84.5529,84.7155,84.4955,84.6581,54170.0
2023-03-23 09:50:00,88.55,88.57,88.49,88.56,20482.0,84.6868,84.7059,84.6294,84.6963,20482.0
2023-03-23 10:00:00,88.56,88.67,88.55,88.64,44037.0,84.6963,84.8015,84.6868,84.7728,44037.0
2023-03-23 10:10:00,88.66,88.79,88.65,88.73,49382.0,84.792,84.9163,84.7824,84.8589,49382.0
2023-03-23 10:20:00,88.7,88.78,88.63,88.7,70411.0,84.8302,84.9067,84.7633,84.8302,70411.0
2023-03-23 10:30:00,88.7,88.73,88.62,88.71,8706.0,84.8302,84.8589,84.7537,84.8398,8706.0
2023-03-23 10:40:00,88.7,88.94,88.7,88.93,23695.0,84.8302,85.0597,84.8302,85.0502,23695.0
2023-03-23 10:50:00,88.93,89.04,88.92,89.01,17083.0,85.0502,85.1554,85.0406,85.1267,17083.0
2023-03-23 11:00:00,89.04,89.16,89.03,89.09,22206.0,85.1554,85.2701,85.1458,85.2032,22206.0
2023-03-23 11:10:00,89.09,89.14,89.01,89.02,25519.0,85.2032,85.251,85.1267,85.1363,25519.0
2023-03-23 11:20:00,89.03,89.11,88.93,88.94,35801.0,85.1458,85.2223,85.0502,85.0597,35801.0
2023-03-23 11:30:00,88.95,89.08,88.95,89.03,51028.0,85.0693,85.1936,85.0693,85.1458,51028.0
2023-03-23 11:40:00,89.02,89.06,88.91,88.99,32050.0,85.1363,85.1745,85.0311,85.1076,32050.0
2023-03-23 11:50:00,88.99,89.04,88.94,88.95,15161.0,85.1076,85.1554,85.0597,85.0693,15161.0
2023-03-23 12:00:00,88.94,89.0,88.9,88.99,12828.0,85.0597,85.1171,85.0215,85.1076,12828.0
2023-03-23 12:10:00,88.98,88.98,88.81,88.82,12744.0,85.098,85.098,84.9354,84.945,12744.0
2023-03-23 12:20:00,88.84,88.9,88.78,88.85,13364.0,84.9641,85.0215,84.9067,84.9737,13364.0
2023-03-23 12:30:00,88.85,88.9,88.78,88.79,12438.0,84.9737,85.0215,84.9067,84.9163,12438.0
2023-03-23 12:40:00,88.78,88.78,88.65,88.73,10888.0,84.9067,84.9067,84.7824,84.8589,10888.0
2023-03-23 12:50:00,88.73,88.73,88.62,88.66,16733.0,84.8589,84.8589,84.7537,84.792,16733.0
2023-03-23 13:00:00,88.66,88.7,88.54,88.57,70066.0,84.792,84.8302,84.6772,84.7059,70066.0
2023-03-23 13:10:00,88.59,88.59,88.38,88.44,27829.0,84.725,84.725,84.5242,84.5816,27829.0
2023-03-23 13:20:00,88.43,88.52,88.22,88.33,77391.0,84.572,84.6581,84.3712,84.4764,77391.0
2023-03-23 13:30:00,88.32,88.41,88.3,88.4,13965.0,84.4668,84.5529,84.4477,84.5433,13965.0
2023-03-23 13:40:00,88.4,88.49,88.31,88.35,12764.0,84.5433,84.6294,84.4572,84.4955,12764.0
2023-03-23 13:50:00,88.36,88.36,88.21,88.22,16193.0,84.505,84.505,84.3616,84.3712,16193.0
2023-03-23 14:00:00,88.26,88.32,88.17,88.18,25393.0,84.4094,84.4668,84.3233,84.3329,25393.0
2023-03-23 14:10:00,88.18,88.27,88.16,88.21,27665.0,84.3329,84.419,84.3138,84.3616,27665.0
2023-03-23 14:20:00,88.21,88.22,87.83,87.83,55053.0,84.3616,84.3712,83.9982,83.9982,55053.0
2023-03-23 14:30:00,87.83,87.94,87.72,87.72,100450.0,83.9982,84.1034,83.893,83.893,100450.0
2023-03-23 14:40:00,87.72,87.74,87.46,87.56,32101.0,83.893,83.9121,83.6443,83.74,32101.0
2023-03-23 14:50:00,87.56,87.67,87.34,87.67,116545.0,83.74,83.8452,83.5295,83.8452,116545.0
2023-03-23 15:00:00,87.68,88.15,87.66,87.85,156278.0,83.8547,84.3042,83.8356,84.0173,156278.0
2023-03-23 15:10:00,87.89,87.91,87.52,87.54,54935.0,84.0556,84.0747,83.7017,83.7208,54935.0
2023-03-23 15:20:00,87.53,87.72,87.34,87.59,23656.0,83.7113,83.893,83.5295,83.7686,23656.0
2023-03-23 15:30:00,87.57,87.83,87.49,87.77,37182.0,83.7495,83.9982,83.673,83.9408,37182.0
2023-03-23 15:40:00,87.74,88.02,87.69,87.9,78063.0,83.9121,84.1799,83.8643,84.0651,78063.0
2023-03-23 15:50:00,87.91,88.17,87.85,87.85,134395.0,84.0747,84.3233,84.0173,84.0173,134395.0
2023-03-24 09:30:00,87.36,87.46,87.23,87.3,18715.0,83.5487,83.6443,83.4243,83.4913,18715.0
2023-03-24 09:40:00,87.3,87.35,86.94,87.05,45965.0,83.4913,83.5391,83.147,83.2522,45965.0
2023-03-24 09:50:00,87.06,87.38,87.06,87.38,38966.0,83.2618,83.5678,83.2618,83.5678,38966.0
2023-03-24 10:00:00,87.34,87.5,87.27,87.31,38262.0,83.5295,83.6826,83.4626,83.5009,38262.0
2023-03-24 10:10:00,87.31,87.52,87.18,87.22,48179.0,83.5009,83.7017,83.3765,83.4148,48179.0
2023-03-24 10:20:00,87.22,87.51,87.05,87.45,45999.0,83.4148,83.6921,83.2522,83.6347,45999.0
2023-03-24 10:30:00,87.48,87.55,87.34,87.38,44311.0,83.6634,83.7304,83.5295,83.5678,44311.0
2023-03-24 10:40:00,87.33,87.33,87.18,87.24,44317.0,83.52,83.52,83.3765,83.4339,44317.0
2023-03-24 10:50:00,87.19,87.34,87.17,87.32,40598.0,83.3861,83.5295,83.367,83.5104,40598.0
2023-03-24 11:00:00,87.33,87.39,87.13,87.14,51036.0,83.52,83.5774,83.3287,83.3383,51036.0
2023-03-24 11:10:00,87.13,87.13,86.98,87.05,34798.0,83.3287,83.3287,83.1853,83.2522,34798.0
2023-03-24 11:20:00,87.06,87.19,87.02,87.15,32078.0,83.2618,83.3861,83.2235,83.3478,32078.0
2023-03-24 11:30:00,87.13,87.25,87.07,87.2,30136.0,83.3287,83.4435,83.2713,83.3957,30136.0
2023-03-24 11:40:00,87.2,87.6,87.2,87.49,38180.0,83.3957,83.7782,83.3957,83.673,38180.0
2023-03-24 11:50:00,87.48,87.65,87.45,87.6,48835.0,83.6634,83.826,83.6347,83.7782,48835.0
2023-03-24 12:00:00,87.62,87.77,87.45,87.46,49038.0,83.7973,83.9408,83.6347,83.6443,49038.0
2023-03-24 12:10:00,87.47,87.51,87.34,87.4,30753.0,83.6539,83.6921,83.5295,83.5869,30753.0
2023-03-24 12:20:00,87.4,87.46,87.34,87.41,33960.0,83.5869,83.6443,83.5295,83.5965,33960.0
2023-03-24 12:30:00,87.45,87.57,87.42,87.52,52692.0,83.6347,83.7495,83.6061,83.7017,52692.0
2023-03-24 12:40:00,87.53,87.71,87.46,87.68,43465.0,83.7113,83.8834,83.6443,83.8547,43465.0
2023-03-24 12:50:00,87.69,87.72,87.6,87.63,41531.0,83.8643,83.893,83.7782,83.8069,41531.0
2023-03-24 13:00:00,87.65,87.7,87.57,87.6,40605.0,83.826,83.8738,83.7495,83.7782,40605.0
2023-03-24 13:10:00,87.59,87.65,87.53,87.53,25299.0,83.7686,83.826,83.7113,83.7113,25299.0
2023-03-24 13:20:00,87.55,87.8,87.53,87.69,36022.0,83.7304,83.9695,83.7113,83.8643,36022.0
2023-03-24 13:30:00,87.73,87.84,87.69,87.8,30904.0,83.9025,84.0077,83.8643,83.9695,30904.0
2023-03-24 13:40:00,87.81,87.82,87.62,87.63,37532.0,83.979,83.9886,83.7973,83.8069,37532.0
2023-03-24 13:50:00,87.62,87.69,87.59,87.67,17960.0,83.7973,83.8643,83.7686,83.8452,17960.0
2023-03-24 14:00:00,87.71,87.75,87.64,87.73,12649.0,83.8834,83.9217,83.8165,83.9025,12649.0
2023-03-24 14:10:00,87.72,87.86,87.72,87.8,37033.0,83.893,84.0269,83.893,83.9695,37033.0
2023-03-24 14:20:00,87.81,87.83,87.74,87.77,15127.0,83.979,83.9982,83.9121,83.9408,15127.0
2023-03-24 14:30:00,87.78,87.95,87.77,87.93,37058.0,83.9504,84.1129,83.9408,84.0938,37058.0
2023-03-24 14:40:00,87.91,87.97,87.88,87.93,28010.0,84.0747,84.1321,84.046,84.0938,28010.0
2023-03-24 14:50:00,87.92,87.93,87.84,87.88,24936.0,84.0842,84.0938,84.0077,84.046,24936.0
2023-03-24 15:00:00,87.88,87.9,87.78,87.8,55283.0,84.046,84.0651,83.9504,83.9695,55283.0
2023-03-24 15:10:00,87.81,87.97,87.79,87.95,34442.0,83.979,84.1321,83.9599,84.1129,34442.0
2023-03-24 15:20:00,87.97,88.09,87.96,88.05,75769.0,84.1321,84.2468,84.1225,84.2086,75769.0
2023-03-24 15:30:00,88.06,88.11,87.99,88.02,26963.0,84.2181,84.266,84.1512,84.1799,26963.0
2023-03-24 15:40:00,88.01,88.04,87.9,87.94,116695.0,84.1703,84.199,84.0651,84.1034,116695.0
2023-03-24 15:50:00,87.94,88.09,87.84,88.09,83324.0,84.1034,84.2468,84.0077,84.2468,83324.0
2023-03-27 09:30:00,88.48,88.61,88.38,88.38,71916.0,84.6198,84.7441,84.5242,84.5242,71916.0
2023-03-27 09:40:00,88.42,88.66,88.38,88.61,57029.0,84.5624,84.792,84.5242,84.7441,57029.0
2023-03-27 09:50:00,88.62,88.66,88.41,88.5,46129.0,84.7537,84.792,84.5529,84.6389,46129.0
2023-03-27 10:00:00,88.52,88.52,88.4,88.46,31509.0,84.6581,84.6581,84.5433,84.6007,31509.0
2023-03-27 10:10:00,88.47,88.5,88.32,88.42,28649.0,84.6102,84.6389,84.4668,84.5624,28649.0
2023-03-27 10:20:00,88.42,88.49,88.33,88.34,14158.0,84.5624,84.6294,84.4764,84.4859,14158.0
2023-03-27 10:30:00,88.33,88.33,88.2,88.26,17716.0,84.4764,84.4764,84.352,84.4094,17716.0
2023-03-27 10:40:00,88.28,88.31,88.18,88.28,51940.0,84.4285,84.4572,84.3329,84.4285,51940.0
2023-03-27 10:50:00,88.29,88.38,88.2,88.2,26083.0,84.4381,84.5242,84.352,84.352,26083.0
2023-03-27 11:00:00,88.22,88.27,88.15,88.15,33339.0,84.3712,84.419,84.3042,84.3042,33339.0
2023-03-27 11:10:00,88.15,88.23,88.09,88.13,49324.0,84.3042,84.3807,84.2468,84.2851,49324.0
2023-03-27 11:20:00,88.13,88.27,88.12,88.26,56981.0,84.2851,84.419,84.2755,84.4094,56981.0
2023-03-27 11:30:00,88.25,88.28,88.22,88.26,18889.0,84.3998,84.4285,84.3712,84.4094,18889.0
2023-03-27 11:40:00,88.25,88.26,88.18,88.26,30910.0,84.3998,84.4094,84.3329,84.4094,30910.0
2023-03-27 11:50:00,88.26,88.28,88.06,88.15,30562.0,84.4094,84.4285,84.2181,84.3042,30562.0
2023-03-27 12:00:00,88.13,88.23,88.1,88.14,29826.0,84.2851,84.3807,84.2564,84.2946,29826.0
2023-03-27 12:10:00,88.16,88.29,88.13,88.28,19783.0,84.3138,84.4381,84.2851,84.4285,19783.0
2023-03-27 12:20:00,88.28,88.35,88.26,88.34,29490.0,84.4285,84.4955,84.4094,84.4859,29490.0
2023-03-27 12:30:00,88.34,88.36,88.24,88.26,16037.0,84.4859,84.505,84.3903,84.4094,16037.0
2023-03-27 12:40:00,88.26,88.29,88.2,88.28,25729.0,84.4094,84.4381,84.352,84.4285,25729.0
2023-03-27 12:50:00,88.29,88.32,88.24,88.28,15154.0,84.4381,84.4668,84.3903,84.4285,15154.0
2023-03-27 13:00:00,88.28,88.37,88.27,88.31,22851.0,84.4285,84.5146,84.419,84.4572,22851.0
2023-03-27 13:10:00,88.28,88.31,88.21,88.27,19607.0,84.4285,84.4572,84.3616,84.419,19607.0
2023-03-27 13:20:00,88.28,88.41,88.28,88.4,20360.0,84.4285,84.5529,84.4285,84.5433,20360.0
2023-03-27 13:30:00,88.4,88.44,88.37,88.39,24092.0,84.5433,84.5816,84.5146,84.5337,24092.0
2023-03-27 13:40:00,88.4,88.49,88.39,88.47,20851.0,84.5433,84.6294,84.5337,84.6102,20851.0
2023-03-27 13:50:00,88.45,88.47,88.35,88.37,29807.0,84.5911,84.6102,84.4955,84.5146,29807.0
2023-03-27 14:00:00,88.36,88.37,88.27,88.31,34881.0,84.505,84.5146,84.419,84.4572,34881.0
2023-03-27 14:10:00,88.31,88.41,88.31,88.41,17355.0,84.4572,84.5529,84.4572,84.5529,17355.0
2023-03-27 14:20:00,88.41,88.51,88.41,88.48,16975.0,84.5529,84.6485,84.5529,84.6198,16975.0
2023-03-27 14:30:00,88.48,88.6,88.47,88.56,21747.0,84.6198,84.7346,84.6102,84.6963,21747.0
2023-03-27 14:40:00,88.55,88.59,88.51,88.55,32742.0,84.6868,84.725,84.6485,84.6868,32742.0
2023-03-27 14:50:00,88.57,88.62,88.53,88.59,20656.0,84.7059,84.7537,84.6676,84.725,20656.0
2023-03-27 15:00:00,88.6,88.65,88.49,88.5,31269.0,84.7346,84.7824,84.6294,84.6389,31269.0
2023-03-27 15:10:00,88.5,88.55,88.48,88.5,22196.0,84.6389,84.6868,84.6198,84.6389,22196.0
2023-03-27 15:20:00,88.5,88.58,88.46,88.55,25788.0,84.6389,84.7155,84.6007,84.6868,25788.0
2023-03-27 15:30:00,88.55,88.57,88.4,88.45,21356.0,84.6868,84.7059,84.5433,84.5911,21356.0
2023-03-27 15:40:00,88.45,88.49,88.39,88.41,42995.0,84.5911,84.6294,84.5337,84.5529,42995.0
2023-03-27 15:50:00,88.4,88.46,88.28,88.37,100873.0,84.5433,84.6007,84.4285,84.5146,100873.0
2023-03-28 09:30:00,88.35,88.43,88.23,88.39,23244.0,84.4955,84.572,84.3807,84.5337,23244.0
2023-03-28 09:40:00,88.38,88.42,88.31,88.39,20415.0,84.5242,84.5624,84.4572,84.5337,20415.0
2023-03-28 09:50:00,88.38,88.44,88.31,88.32,19261.0,84.5242,84.5816,84.4572,84.4668,19261.0
2023-03-28 10:00:00,88.32,88.45,88.26,88.44,53948.0,84.4668,84.5911,84.4094,84.5816,53948.0
2023-03-28 10:10:00,88.45,88.51,88.43,88.47,12363.0,84.5911,84.6485,84.572,84.6102,12363.0
2023-03-28 10:20:00,88.47,88.48,88.36,88.42,12666.0,84.6102,84.6198,84.505,84.5624,12666.0
2023-03-28 10:30:00,88.41,88.43,88.16,88.23,16985.0,84.5529,84.572,84.3138,84.3807,16985.0
2023-03-28 10:40:00,88.23,88.33,88.2,88.31,14138.0,84.3807,84.4764,84.352,84.4572,14138.0
2023-03-28 10:50:00,88.31,88.32,88.23,88.26,17695.0,84.4572,84.4668,84.3807,84.4094,17695.0
2023-03-28 11:00:00,88.26,88.4,88.26,88.36,21936.0,84.4094,84.5433,84.4094,84.505,21936.0
2023-03-28 11:10:00,88.34,88.45,88.33,88.41,15383.0,84.4859,84.5911,84.4764,84.5529,15383.0
2023-03-28 11:20:00,88.42,88.47,88.39,88.44,24309.0,84.5624,84.6102,84.5337,84.5816,24309.0
2023-03-28 11:30:00,88.44,88.54,88.44,88.52,16224.0,84.5816,84.6772,84.5816,84.6581,16224.0
2023-03-28 11:40:00,88.53,88.53,88.43,88.44,10165.0,84.6676,84.6676,84.572,84.5816,10165.0
2023-03-28 11:50:00,88.45,88.5,88.44,88.5,10954.0,84.5911,84.6389,84.5816,84.6389,10954.0
2023-03-28 12:00:00,88.51,88.52,88.43,88.43,12494.0,84.6485,84.6581,84.572,84.572,12494.0
2023-03-28 12:10:00,88.44,88.44,88.34,88.35,18831.0,84.5816,84.5816,84.4859,84.4955,18831.0
2023-03-28 12:20:00,88.38,88.41,88.35,88.37,17148.0,84.5242,84.5529,84.4955,84.5146,17148.0
2023-03-28 12:30:00,88.37,88.4,88.32,88.4,10302.0,84.5146,84.5433,84.4668,84.5433,10302.0
2023-03-28 12:40:00,88.4,88.44,88.36,88.41,13801.0,84.5433,84.5816,84.505,84.5529,13801.0
2023-03-28 12:50:00,88.41,88.41,88.35,88.39,139167.0,84.5529,84.5529,84.4955,84.5337,139167.0
2023-03-28 13:00:00,88.39,88.42,88.31,88.33,235561.0,84.5337,84.5624,84.4572,84.4764,235561.0
2023-03-28 13:10:00,88.34,88.36,88.29,88.34,215630.0,84.4859,84.505,84.4381,84.4859,215630.0
2023-03-28 13:20:00,88.35,88.36,88.3,88.33,239344.0,84.4955,84.505,84.4477,84.4764,239344.0
2023-03-28 13:30:00,88.31,88.34,88.17,88.19,250740.0,84.4572,84.4859,84.3233,84.3425,250740.0
2023-03-28 13:40:00,88.19,88.19,88.14,88.17,242402.0,84.3425,84.3425,84.2946,84.3233,242402.0
2023-03-28 13:50:00,88.17,88.17,88.06,88.08,225746.0,84.3233,84.3233,84.2181,84.2373,225746.0
2023-03-28 14:00:00,88.08,88.18,88.06,88.16,245368.0,84.2373,84.3329,84.2181,84.3138,245368.0
2023-03-28 14:10:00,88.16,88.19,88.11,88.17,237532.0,84.3138,84.3425,84.266,84.3233,237532.0
2023-03-28 14:20:00,88.17,88.21,88.14,88.17,225694.0,84.3233,84.3616,84.2946,84.3233,225694.0
2023-03-28 14:30:00,88.17,88.19,88.11,88.16,263539.0,84.3233,84.3425,84.266,84.3138,263539.0
2023-03-28 14:40:00,88.17,88.31,88.15,88.25,269137.0,84.3233,84.4572,84.3042,84.3998,269137.0
2023-03-28 14:50:00,88.25,88.28,88.23,88.27,261983.0,84.3998,84.4285,84.3807,84.419,261983.0
2023-03-28 15:00:00,88.27,88.35,88.26,88.34,271548.0,84.419,84.4955,84.4094,84.4859,271548.0
2023-03-28 15:10:00,88.34,88.37,88.27,88.3,308369.0,84.4859,84.5146,84.419,84.4477,308369.0
2023-03-28 15:20:00,88.3,88.32,88.23,88.25,347164.0,84.4477,84.4668,84.3807,84.3998,347164.0
2023-03-28 15:30:00,88.25,88.36,88.2,88.31,408776.0,84.3998,84.505,84.352,84.4572,408776.0
2023-03-28 15:40:00,88.31,88.33,88.26,88.32,207978.0,84.4572,84.4764,84.4094,84.4668,207978.0
2023-03-28 15:50:00,88.33,88.45,88.32,88.44,77121.0,84.4764,84.5911,84.4668,84.5816,77121.0
2023-03-29 09:30:00,89.29,89.29,89.15,89.19,184217.0,85.3945,85.3945,85.2606,85.2988,184217.0
2023-03-29 09:40:00,89.19,89.33,89.16,89.25,102297.0,85.2988,85.4327,85.2701,85.3562,102297.0
2023-03-29 09:50:00,89.27,89.35,89.26,89.31,26612.0,85.3753,85.4519,85.3658,85.4136,26612.0
2023-03-29 10:00:00,89.34,89.39,89.3,89.35,22248.0,85.4423,85.4901,85.404,85.4519,22248.0
2023-03-29 10:10:00,89.34,89.34,89.26,89.33,8911.0,85.4423,85.4423,85.3658,85.4327,8911.0
2023-03-29 10:20:00,89.34,89.35,89.23,89.27,26096.0,85.4423,85.4519,85.3371,85.3753,26096.0
2023-03-29 10:30:00,89.27,89.3,89.19,89.2,25658.0,85.3753,85.404,85.2988,85.3084,25658.0
2023-03-29 10:40:00,89.2,89.22,89.11,89.13,323228.0,85.3084,85.3275,85.2223,85.2415,323228.0
2023-03-29 10:50:00,89.13,89.18,89.07,89.09,22074.0,85.2415,85.2893,85.1841,85.2032,22074.0
2023-03-29 11:00:00,89.1,89.21,89.1,89.21,10673.0,85.2128,85.318,85.2128,85.318,10673.0
2023-03-29 11:10:00,89.21,89.21,89.14,89.15,14662.0,85.318,85.318,85.251,85.2606,14662.0
2023-03-29 11:20:00,89.17,89.24,89.17,89.21,10710.0,85.2797,85.3467,85.2797,85.318,10710.0
2023-03-29 11:30:00,89.22,89.32,89.21,89.3,14111.0,85.3275,85.4232,85.318,85.404,14111.0
2023-03-29 11:40:00,89.28,89.33,89.27,89.31,10300.0,85.3849,85.4327,85.3753,85.4136,10300.0
2023-03-29 11:50:00,89.31,89.36,89.28,89.33,11551.0,85.4136,85.4614,85.3849,85.4327,11551.0
2023-03-29 12:00:00,89.34,89.35,89.27,89.29,18442.0,85.4423,85.4519,85.3753,85.3945,18442.0
2023-03-29 12:10:00,89.29,89.38,89.29,89.35,12914.0,85.3945,85.4805,85.3945,85.4519,12914.0
2023-03-29 12:20:00,89.37,89.38,89.32,89.33,16708.0,85.471,85.4805,85.4232,85.4327,16708.0
2023-03-29 12:30:00,89.33,89.36,89.32,89.34,27713.0,85.4327,85.4614,85.4232,85.4423,27713.0
2023-03-29 12:40:00,89.34,89.34,89.26,89.29,11185.0,85.4423,85.4423,85.3658,85.3945,11185.0
2023-03-29 12:50:00,89.29,89.32,89.22,89.25,22295.0,85.3945,85.4232,85.3275,85.3562,22295.0
2023-03-29 13:00:00,89.25,89.36,89.21,89.36,19233.0,85.3562,85.4614,85.318,85.4614,19233.0
2023-03-29 13:10:00,89.36,89.37,89.34,89.34,19605.0,85.4614,85.471,85.4423,85.4423,19605.0
2023-03-29 13:20:00,89.34,89.39,89.32,89.37,14909.0,85.4423,85.4901,85.4232,85.471,14909.0
2023-03-29 13:30:00,89.37,89.37,89.23,89.24,44893.0,85.471,85.471,85.3371,85.3467,44893.0
2023-03-29 13:40:00,89.25,89.28,89.24,89.26,17172.0,85.3562,85.3849,85.3467,85.3658,17172.0
2023-03-29 13:50:00,89.26,89.28,89.22,89.25,53274.0,85.3658,85.3849,85.3275,85.3562,53274.0
2023-03-29 14:00:00,89.25,89.28,89.19,89.27,24089.0,85.3562,85.3849,85.2988,85.3753,24089.0
2023-03-29 14:10:00,89.28,89.3,89.22,89.22,22320.0,85.3849,85.404,85.3275,85.3275,22320.0
2023-03-29 14:20:00,89.21,89.28,89.19,89.28,21371.0,85.318,85.3849,85.2988,85.3849,21371.0
2023-03-29 14:30:00,89.28,89.33,89.27,89.33,32613.0,85.3849,85.4327,85.3753,85.4327,32613.0
2023-03-29 14:40:00,89.33,89.39,89.3,89.38,22235.0,85.4327,85.4901,85.404,85.4805,22235.0
2023-03-29 14:50:00,89.38,89.43,89.31,89.41,40254.0,85.4805,85.5284,85.4136,85.5092,40254.0
2023-03-29 15:00:00,89.41,89.44,89.32,89.38,117931.0,85.5092,85.5379,85.4232,85.4805,117931.0
2023-03-29 15:10:00,89.39,89.52,89.37,89.51,22256.0,85.4901,85.6144,85.471,85.6049,22256.0
2023-03-29 15:20:00,89.51,89.54,89.47,89.52,77659.0,85.6049,85.6336,85.5666,85.6144,77659.0
2023-03-29 15:30:00,89.51,89.52,89.44,89.46,22650.0,85.6049,85.6144,85.5379,85.5571,22650.0
2023-03-29 15:40:00,89.45,89.57,89.43,89.56,22584.0,85.5475,85.6623,85.5284,85.6527,22584.0
2023-03-29 15:50:00,89.57,89.6,89.49,89.53,111547.0,85.6623,85.691,85.5857,85.624,111547.0
2023-03-30 09:30:00,90.32,90.33,90.22,90.23,51521.0,86.3795,86.3891,86.2839,86.2935,51521.0
2023-03-30 09:40:00,90.28,90.34,90.27,90.34,153191.0,86.3413,86.3987,86.3317,86.3987,153191.0
2023-03-30 09:50:00,90.34,90.36,90.27,90.36,149350.0,86.3987,86.4178,86.3317,86.4178,149350.0
2023-03-30 10:00:00,90.37,90.4,90.18,90.19,71517.0,86.4274,86.456,86.2456,86.2552,71517.0
2023-03-30 10:10:00,90.18,90.2,90.08,90.12,58357.0,86.2456,86.2648,86.15,86.1883,58357.0
2023-03-30 10:20:00,90.13,90.31,90.11,90.29,50906.0,86.1978,86.37,86.1787,86.3508,50906.0
2023-03-30 10:30:00,90.29,90.34,90.19,90.3,19242.0,86.3508,86.3987,86.2552,86.3604,19242.0
2023-03-30 10:40:00,90.3,90.34,90.27,90.3,14437.0,86.3604,86.3987,86.3317,86.3604,14437.0
2023-03-30 10:50:00,90.29,90.33,90.24,90.28,27026.0,86.3508,86.3891,86.303,86.3413,27026.0
2023-03-30 11:00:00,90.28,90.32,90.25,90.32,9110.0,86.3413,86.3795,86.3126,86.3795,9110.0
2023-03-30 11:10:00,90.32,90.36,90.22,90.27,19293.0,86.3795,86.4178,86.2839,86.3317,19293.0
2023-03-30 11:20:00,90.28,90.3,90.25,90.25,6242.0,86.3413,86.3604,86.3126,86.3126,6242.0
2023-03-30 11:30:00,90.26,90.26,90.17,90.19,20556.0,86.3222,86.3222,86.2361,86.2552,20556.0
2023-03-30 11:40:00,90.2,90.26,90.11,90.11,23752.0,86.2648,86.3222,86.1787,86.1787,23752.0
2023-03-30 11:50:00,90.11,90.2,90.11,90.17,8541.0,86.1787,86.2648,86.1787,86.2361,8541.0
2023-03-30 12:00:00,90.17,90.22,90.11,90.21,12067.0,86.2361,86.2839,86.1787,86.2743,12067.0
2023-03-30 12:10:00,90.21,90.23,90.13,90.17,14509.0,86.2743,86.2935,86.1978,86.2361,14509.0
2023-03-30 12:20:00,90.18,90.18,90.12,90.15,12862.0,86.2456,86.2456,86.1883,86.217,12862.0
2023-03-30 12:30:00,90.15,90.15,90.04,90.05,19800.0,86.217,86.217,86.1118,86.1213,19800.0
2023-03-30 12:40:00,90.04,90.11,90.01,90.03,17562.0,86.1118,86.1787,86.0831,86.1022,17562.0
2023-03-30 12:50:00,90.04,90.14,90.03,90.09,14472.0,86.1118,86.2074,86.1022,86.1596,14472.0
2023-03-30 13:00:00,90.07,90.14,90.06,90.1,15333.0,86.1404,86.2074,86.1309,86.1691,15333.0
2023-03-30 13:10:00,90.1,90.13,90.08,90.09,97329.0,86.1691,86.1978,86.15,86.1596,97329.0
2023-03-30 13:20:00,90.1,90.14,90.05,90.06,28383.0,86.1691,86.2074,86.1213,86.1309,28383.0
2023-03-30 13:30:00,90.06,90.07,89.96,89.96,16309.0,86.1309,86.1404,86.0352,86.0352,16309.0
2023-03-30 13:40:00,89.95,89.98,89.92,89.97,8963.0,86.0257,86.0544,85.997,86.0448,8963.0
2023-03-30 13:50:00,89.98,90.04,89.97,90.03,17200.0,86.0544,86.1118,86.0448,86.1022,17200.0
2023-03-30 14:00:00,90.03,90.09,90.02,90.06,10609.0,86.1022,86.1596,86.0926,86.1309,10609.0
2023-03-30 14:10:00,90.06,90.12,90.04,90.1,14894.0,86.1309,86.1883,86.1118,86.1691,14894.0
2023-03-30 14:20:00,90.1,90.18,90.08,90.17,20403.0,86.1691,86.2456,86.15,86.2361,20403.0
2023-03-30 14:30:00,90.17,90.24,90.13,90.15,189246.0,86.2361,86.303,86.1978,86.217,189246.0
2023-03-30 14:40:00,90.16,90.17,90.13,90.16,12524.0,86.2265,86.2361,86.1978,86.2265,12524.0
2023-03-30 14:50:00,90.16,90.2,90.13,90.18,18379.0,86.2265,86.2648,86.1978,86.2456,18379.0
2023-03-30 15:00:00,90.18,90.23,90.13,90.15,24787.0,86.2456,86.2935,86.1978,86.217,24787.0
2023-03-30 15:10:00,90.15,90.17,90.12,90.15,31047.0,86.217,86.2361,86.1883,86.217,31047.0
2023-03-30 15:20:00,90.16,90.24,90.16,90.23,20841.0,86.2265,86.303,86.2265,86.2935,20841.0
2023-03-30 15:30:00,90.23,90.28,90.21,90.28,23450.0,86.2935,86.3413,86.2743,86.3413,23450.0
2023-03-30 15:40:00,90.27,90.29,90.19,90.2,37008.0,86.3317,86.3508,86.2552,86.2648,37008.0
2023-03-30 15:50:00,90.2,90.28,90.2,90.25,166380.0,86.2648,86.3413,86.2648,86.3126,166380.0
2023-03-31 09:30:00,90.56,90.7,90.45,90.68,105271.0,86.6091,86.743,86.5039,86.7238,105271.0
2023-03-31 09:40:00,90.68,90.75,90.65,90.71,122666.0,86.7238,86.7908,86.6951,86.7525,122666.0
2023-03-31 09:50:00,90.72,90.74,90.66,90.68,63628.0,86.7621,86.7812,86.7047,86.7238,63628.0
2023-03-31 10:00:00,90.81,90.81,90.7,90.74,40768.0,86.8482,86.8482,86.743,86.7812,40768.0
2023-03-31 10:10:00,90.73,90.74,90.67,90.7,7843.0,86.7717,86.7812,86.7143,86.743,7843.0
2023-03-31 10:20:00,90.7,90.77,90.68,90.73,19305.0,86.743,86.8099,86.7238,86.7717,19305.0
2023-03-31 10:30:00,90.71,90.81,90.71,90.77,237868.0,86.7525,86.8482,86.7525,86.8099,237868.0
2023-03-31 10:40:00,90.77,90.84,90.77,90.82,19091.0,86.8099,86.8769,86.8099,86.8577,19091.0
2023-03-31 10:50:00,90.82,90.82,90.7,90.79,20409.0,86.8577,86.8577,86.743,86.829,20409.0
2023-03-31 11:00:00,90.79,90.81,90.76,90.77,15381.0,86.829,86.8482,86.8003,86.8099,15381.0
2023-03-31 11:10:00,90.76,90.86,90.76,90.84,17759.0,86.8003,86.896,86.8003,86.8769,17759.0
2023-03-31 11:20:00,90.84,90.94,90.83,90.87,19169.0,86.8769,86.9725,86.8673,86.9055,19169.0
2023-03-31 11:30:00,90.87,90.89,90.84,90.87,19000.0,86.9055,86.9247,86.8769,86.9055,19000.0
2023-03-31 11:40:00,90.88,90.91,90.87,90.89,18925.0,86.9151,86.9438,86.9055,86.9247,18925.0
2023-03-31 11:50:00,90.88,90.93,90.88,90.93,34814.0,86.9151,86.9629,86.9151,86.9629,34814.0
2023-03-31 12:00:00,90.93,90.95,90.89,90.91,25628.0,86.9629,86.9821,86.9247,86.9438,25628.0
2023-03-31 12:10:00,90.92,90.95,90.91,90.94,12763.0,86.9534,86.9821,86.9438,86.9725,12763.0
2023-03-31 12:20:00,90.95,91.0,90.94,90.98,45511.0,86.9821,87.0299,86.9725,87.0107,45511.0
2023-03-31 12:30:00,90.98,90.98,90.9,90.91,24655.0,87.0107,87.0107,86.9342,86.9438,24655.0
2023-03-31 12:40:00,90.9,90.95,90.88,90.9,24237.0,86.9342,86.9821,86.9151,86.9342,24237.0
2023-03-31 12:50:00,90.91,90.93,90.9,90.92,6362.0,86.9438,86.9629,86.9342,86.9534,6362.0
2023-03-31 13:00:00,90.92,90.93,90.85,90.89,27704.0,86.9534,86.9629,86.8864,86.9247,27704.0
2023-03-31 13:10:00,90.9,90.9,90.84,90.88,22947.0,86.9342,86.9342,86.8769,86.9151,22947.0
2023-03-31 13:20:00,90.88,90.89,90.82,90.83,34799.0,86.9151,86.9247,86.8577,86.8673,34799.0
2023-03-31 13:30:00,90.83,90.84,90.78,90.8,24242.0,86.8673,86.8769,86.8195,86.8386,24242.0
2023-03-31 13:40:00,90.81,90.81,90.75,90.76,8549.0,86.8482,86.8482,86.7908,86.8003,8549.0
2023-03-31 13:50:00,90.75,90.83,90.74,90.82,12458.0,86.7908,86.8673,86.7812,86.8577,12458.0
2023-03-31 14:00:00,90.83,90.95,90.83,90.91,37688.0,86.8673,86.9821,86.8673,86.9438,37688.0
2023-03-31 14:10:00,90.92,90.93,90.87,90.88,9142.0,86.9534,86.9629,86.9055,86.9151,9142.0
2023-03-31 14:20:00,90.88,90.89,90.79,90.84,8807.0,86.9151,86.9247,86.829,86.8769,8807.0
2023-03-31 14:30:00,90.83,90.87,90.8,90.84,16811.0,86.8673,86.9055,86.8386,86.8769,16811.0
2023-03-31 14:40:00,90.85,90.91,90.84,90.9,18660.0,86.8864,86.9438,86.8769,86.9342,18660.0
2023-03-31 14:50:00,90.9,90.92,90.86,90.91,21363.0,86.9342,86.9534,86.896,86.9438,21363.0
2023-03-31 15:00:00,90.92,91.02,90.91,91.01,80362.0,86.9534,87.049,86.9438,87.0394,80362.0
2023-03-31 15:10:00,91.0,91.03,90.95,91.03,31961.0,87.0299,87.0586,86.9821,87.0586,31961.0
2023-03-31 15:20:00,91.03,91.15,91.03,91.13,28221.0,87.0586,87.1733,87.0586,87.1542,28221.0
2023-03-31 15:30:00,91.13,91.16,90.99,91.0,28590.0,87.1542,87.1829,87.0203,87.0299,28590.0
2023-03-31 15:40:00,90.98,91.01,90.95,90.97,25172.0,87.0107,87.0394,86.9821,87.0012,25172.0
2023-03-31 15:50:00,90.98,91.2,90.94,91.15,238380.0,87.0107,87.2211,86.9725,87.1733,238380.0
2023-04-03 09:30:00,91.13,91.31,91.13,91.29,33120.0,87.1542,87.3263,87.1542,87.3072,33120.0
2023-04-03 09:40:00,91.32,91.44,91.25,91.44,13801.0,87.3359,87.4507,87.269,87.4507,13801.0
2023-04-03 09:50:00,91.45,91.47,91.34,91.35,25392.0,87.4602,87.4794,87.355,87.3646,25392.0
2023-04-03 10:00:00,91.38,91.5,91.36,91.47,48396.0,87.3933,87.5081,87.3742,87.4794,48396.0
2023-04-03 10:10:00,91.45,91.54,91.39,91.54,29903.0,87.4602,87.5463,87.4029,87.5463,29903.0
2023-04-03 10:20:00,91.55,91.63,91.52,91.62,21414.0,87.5559,87.6324,87.5272,87.6228,21414.0
2023-04-03 10:30:00,91.63,91.64,91.43,91.43,21768.0,87.6324,87.6419,87.4411,87.4411,21768.0
2023-04-03 10:40:00,91.43,91.43,91.26,91.27,48220.0,87.4411,87.4411,87.2785,87.2881,48220.0
2023-04-03 10:50:00,91.28,91.29,91.15,91.15,22852.0,87.2977,87.3072,87.1733,87.1733,22852.0
2023-04-03 11:00:00,91.19,91.21,91.07,91.1,83606.0,87.2116,87.2307,87.0968,87.1255,83606.0
2023-04-03 11:10:00,91.1,91.15,91.05,91.15,147545.0,87.1255,87.1733,87.0777,87.1733,147545.0
2023-04-03 11:20:00,91.16,91.2,91.13,91.19,99671.0,87.1829,87.2211,87.1542,87.2116,99671.0
2023-04-03 11:30:00,91.18,91.26,91.16,91.24,245982.0,87.202,87.2785,87.1829,87.2594,245982.0
2023-04-03 11:40:00,91.25,91.31,91.22,91.3,97979.0,87.269,87.3263,87.2403,87.3168,97979.0
2023-04-03 11:50:00,91.29,91.33,91.26,91.33,99425.0,87.3072,87.3455,87.2785,87.3455,99425.0
2023-04-03 12:00:00,91.33,91.36,91.29,91.34,96654.0,87.3455,87.3742,87.3072,87.355,96654.0
2023-04-03 12:10:00,91.35,91.41,91.32,91.4,92727.0,87.3646,87.422,87.3359,87.4124,92727.0
2023-04-03 12:20:00,91.4,91.41,91.33,91.37,147566.0,87.4124,87.422,87.3455,87.3837,147566.0
2023-04-03 12:30:00,91.36,91.37,91.33,91.36,188570.0,87.3742,87.3837,87.3455,87.3742,188570.0
2023-04-03 12:40:00,91.36,91.37,91.3,91.34,209482.0,87.3742,87.3837,87.3168,87.355,209482.0
2023-04-03 12:50:00,91.34,91.38,91.27,91.29,267138.0,87.355,87.3933,87.2881,87.3072,267138.0
2023-04-03 13:00:00,91.28,91.32,91.23,91.31,208508.0,87.2977,87.3359,87.2498,87.3263,208508.0
2023-04-03 13:10:00,91.31,91.36,91.31,91.36,159266.0,87.3263,87.3742,87.3263,87.3742,159266.0
2023-04-03 13:20:00,91.36,91.38,91.28,91.28,303753.0,87.3742,87.3933,87.2977,87.2977,303753.0
2023-04-03 13:30:00,91.28,91.36,91.27,91.33,224860.0,87.2977,87.3742,87.2881,87.3455,224860.0
2023-04-03 13:40:00,91.33,91.33,91.25,91.28,184353.0,87.3455,87.3455,87.269,87.2977,184353.0
2023-04-03 13:50:00,91.29,91.32,91.24,91.31,258313.0,87.3072,87.3359,87.2594,87.3263,258313.0
2023-04-03 14:00:00,91.31,91.35,91.29,91.32,244745.0,87.3263,87.3646,87.3072,87.3359,244745.0
2023-04-03 14:10:00,91.32,91.36,91.3,91.34,210552.0,87.3359,87.3742,87.3168,87.355,210552.0
2023-04-03 14:20:00,91.34,91.42,91.31,91.41,229262.0,87.355,87.4315,87.3263,87.422,229262.0
2023-04-03 14:30:00,91.41,91.52,91.4,91.5,246412.0,87.422,87.5272,87.4124,87.5081,246412.0
2023-04-03 14:40:00,91.5,91.54,91.48,91.53,195639.0,87.5081,87.5463,87.4889,87.5367,195639.0
2023-04-03 14:50:00,91.53,91.56,91.52,91.55,204562.0,87.5367,87.5654,87.5272,87.5559,204562.0
2023-04-03 15:00:00,91.56,91.6,91.53,91.56,167762.0,87.5654,87.6037,87.5367,87.5654,167762.0
2023-04-03 15:10:00,91.57,91.62,91.57,91.58,108174.0,87.575,87.6228,87.575,87.5846,108174.0
2023-04-03 15:20:00,91.59,91.67,91.57,91.65,133471.0,87.5941,87.6706,87.575,87.6515,133471.0
2023-04-03 15:30:00,91.65,91.71,91.63,91.64,148737.0,87.6515,87.7089,87.6324,87.6419,148737.0
2023-04-03 15:40:00,91.63,91.69,91.59,91.66,112088.0,87.6324,87.6898,87.5941,87.6611,112088.0
2023-04-03 15:50:00,91.67,91.73,91.63,91.69,199638.0,87.6706,87.728,87.6324,87.6898,199638.0
2023-04-04 09:30:00,91.75,91.8,91.69,91.73,27697.0,87.7472,87.795,87.6898,87.728,27697.0
2023-04-04 09:40:00,91.72,91.72,91.58,91.64,16923.0,87.7185,87.7185,87.5846,87.6419,16923.0
2023-04-04 09:50:00,91.64,91.67,91.61,91.66,12533.0,87.6419,87.6706,87.6133,87.6611,12533.0
2023-04-04 10:00:00,91.67,91.89,91.67,91.81,36434.0,87.6706,87.881,87.6706,87.8045,36434.0
2023-04-04 10:10:00,91.8,91.87,91.72,91.72,18176.0,87.795,87.8619,87.7185,87.7185,18176.0
2023-04-04 10:20:00,91.71,91.72,91.53,91.64,30053.0,87.7089,87.7185,87.5367,87.6419,30053.0
2023-04-04 10:30:00,91.64,91.73,91.63,91.66,9077.0,87.6419,87.728,87.6324,87.6611,9077.0
2023-04-04 10:40:00,91.63,91.63,91.53,91.54,20810.0,87.6324,87.6324,87.5367,87.5463,20810.0
2023-04-04 10:50:00,91.56,91.63,91.51,91.53,15437.0,87.5654,87.6324,87.5176,87.5367,15437.0
2023-04-04 11:00:00,91.52,91.53,91.37,91.37,20741.0,87.5272,87.5367,87.3837,87.3837,20741.0
2023-04-04 11:10:00,91.39,91.42,91.22,91.28,13013.0,87.4029,87.4315,87.2403,87.2977,13013.0
2023-04-04 11:20:00,91.3,91.38,91.27,91.36,34854.0,87.3168,87.3933,87.2881,87.3742,34854.0
2023-04-04 11:30:00,91.34,91.37,91.26,91.3,31478.0,87.355,87.3837,87.2785,87.3168,31478.0
2023-04-04 11:40:00,91.29,91.39,91.27,91.33,61853.0,87.3072,87.4029,87.2881,87.3455,61853.0
2023-04-04 11:50:00,91.32,91.34,91.22,91.23,86051.0,87.3359,87.355,87.2403,87.2498,86051.0
2023-04-04 12:00:00,91.23,91.27,91.06,91.09,81060.0,87.2498,87.2881,87.0873,87.1159,81060.0
2023-04-04 12:10:00,91.1,91.14,91.05,91.06,87964.0,87.1255,87.1638,87.0777,87.0873,87964.0
2023-04-04 12:20:00,91.05,91.21,91.02,91.21,77974.0,87.0777,87.2307,87.049,87.2307,77974.0
2023-04-04 12:30:00,91.22,91.25,91.14,91.15,42249.0,87.2403,87.269,87.1638,87.1733,42249.0
2023-04-04 12:40:00,91.18,91.26,91.18,91.24,21192.0,87.202,87.2785,87.202,87.2594,21192.0
2023-04-04 12:50:00,91.25,91.27,91.19,91.24,8988.0,87.269,87.2881,87.2116,87.2594,8988.0
2023-04-04 13:00:00,91.23,91.32,91.19,91.28,9665.0,87.2498,87.3359,87.2116,87.2977,9665.0
2023-04-04 13:10:00,91.24,91.36,91.23,91.36,4144.0,87.2594,87.3742,87.2498,87.3742,4144.0
2023-04-04 13:20:00,91.35,91.38,91.32,91.38,7171.0,87.3646,87.3933,87.3359,87.3933,7171.0
2023-04-04 13:30:00,91.37,91.41,91.35,91.38,23829.0,87.3837,87.422,87.3646,87.3933,23829.0
2023-04-04 13:40:00,91.39,91.41,91.29,91.34,12297.0,87.4029,87.422,87.3072,87.355,12297.0
2023-04-04 13:50:00,91.36,91.36,91.31,91.33,127018.0,87.3742,87.3742,87.3263,87.3455,127018.0
2023-04-04 14:00:00,91.31,91.36,91.3,91.32,15929.0,87.3263,87.3742,87.3168,87.3359,15929.0
2023-04-04 14:10:00,91.34,91.38,91.29,91.3,8478.0,87.355,87.3933,87.3072,87.3168,8478.0
2023-04-04 14:20:00,91.31,91.32,91.19,91.2,17236.0,87.3263,87.3359,87.2116,87.2211,17236.0
2023-04-04 14:30:00,91.19,91.28,91.15,91.26,12093.0,87.2116,87.2977,87.1733,87.2785,12093.0
2023-04-04 14:40:00,91.27,91.28,91.23,91.24,9821.0,87.2881,87.2977,87.2498,87.2594,9821.0
2023-04-04 14:50:00,91.25,91.27,91.16,91.18,14091.0,87.269,87.2881,87.1829,87.202,14091.0
2023-04-04 15:00:00,91.17,91.25,91.15,91.23,29660.0,87.1925,87.269,87.1733,87.2498,29660.0
2023-04-04 15:10:00,91.23,91.26,91.17,91.25,6888.0,87.2498,87.2785,87.1925,87.269,6888.0
2023-04-04 15:20:00,91.25,91.28,91.16,91.16,17635.0,87.269,87.2977,87.1829,87.1829,17635.0
2023-04-04 15:30:00,91.16,91.19,91.1,91.17,16695.0,87.1829,87.2116,87.1255,87.1925,16695.0
2023-04-04 15:40:00,91.19,91.2,91.1,91.15,45193.0,87.2116,87.2211,87.1255,87.1733,45193.0
2023-04-04 15:50:00,91.17,91.34,91.17,91.33,139911.0,87.1925,87.355,87.1925,87.3455,139911.0
2023-04-05 09:30:00,91.12,91.14,91.05,91.05,16809.0,87.1446,87.1638,87.0777,87.0777,16809.0
2023-04-05 09:40:00,91.06,91.14,91.03,91.09,19597.0,87.0873,87.1638,87.0586,87.1159,19597.0
2023-04-05 09:50:00,91.08,91.17,91.07,91.12,17064.0,87.1064,87.1925,87.0968,87.1446,17064.0
2023-04-05 10:00:00,91.13,91.21,90.93,90.95,67951.0,87.1542,87.2307,86.9629,86.9821,67951.0
2023-04-05 10:10:00,90.93,90.95,90.85,90.9,15276.0,86.9629,86.9821,86.8864,86.9342,15276.0
2023-04-05 10:20:00,90.9,91.04,90.86,90.87,24948.0,86.9342,87.0681,86.896,86.9055,24948.0
2023-04-05 10:30:00,90.84,90.95,90.84,90.87,117389.0,86.8769,86.9821,86.8769,86.9055,117389.0
2023-04-05 10:40:00,90.86,90.87,90.65,90.65,43636.0,86.896,86.9055,86.6951,86.6951,43636.0
2023-04-05 10:50:00,90.66,90.67,90.59,90.64,22558.0,86.7047,86.7143,86.6378,86.6856,22558.0
2023-04-05 11:00:00,90.62,90.69,90.58,90.69,19772.0,86.6664,86.7334,86.6282,86.7334,19772.0
2023-04-05 11:10:00,90.68,90.77,90.66,90.75,15105.0,86.7238,86.8099,86.7047,86.7908,15105.0
2023-04-05 11:20:00,90.73,90.75,90.67,90.69,27776.0,86.7717,86.7908,86.7143,86.7334,27776.0
2023-04-05 11:30:00,90.69,90.87,90.68,90.83,24167.0,86.7334,86.9055,86.7238,86.8673,24167.0
2023-04-05 11:40:00,90.83,90.85,90.77,90.8,50238.0,86.8673,86.8864,86.8099,86.8386,50238.0
2023-04-05 11:50:00,90.81,90.82,90.74,90.81,13391.0,86.8482,86.8577,86.7812,86.8482,13391.0
2023-04-05 12:00:00,90.85,90.85,90.72,90.73,67275.0,86.8864,86.8864,86.7621,86.7717,67275.0
2023-04-05 12:10:00,90.73,90.77,90.66,90.75,61181.0,86.7717,86.8099,86.7047,86.7908,61181.0
2023-04-05 12:20:00,90.74,90.76,90.62,90.64,22803.0,86.7812,86.8003,86.6664,86.6856,22803.0
2023-04-05 12:30:00,90.64,90.72,90.6,90.68,12307.0,86.6856,86.7621,86.6473,86.7238,12307.0
2023-04-05 12:40:00,90.67,90.68,90.6,90.6,8771.0,86.7143,86.7238,86.6473,86.6473,8771.0
2023-04-05 12:50:00,90.59,90.67,90.57,90.62,37717.0,86.6378,86.7143,86.6186,86.6664,37717.0
2023-04-05 13:00:00,90.62,90.71,90.59,90.66,9379.0,86.6664,86.7525,86.6378,86.7047,9379.0
2023-04-05 13:10:00,90.65,90.76,90.65,90.76,21557.0,86.6951,86.8003,86.6951,86.8003,21557.0
2023-04-05 13:20:00,90.76,90.8,90.73,90.76,19329.0,86.8003,86.8386,86.7717,86.8003,19329.0
2023-04-05 13:30:00,90.76,90.79,90.73,90.76,8854.0,86.8003,86.829,86.7717,86.8003,8854.0
2023-04-05 13:40:00,90.76,90.77,90.68,90.7,11976.0,86.8003,86.8099,86.7238,86.743,11976.0
2023-04-05 13:50:00,90.7,90.81,90.7,90.8,10999.0,86.743,86.8482,86.743,86.8386,10999.0
2023-04-05 14:00:00,90.79,90.9,90.79,90.86,21157.0,86.829,86.9342,86.829,86.896,21157.0
2023-04-05 14:10:00,90.85,90.86,90.8,90.85,34206.0,86.8864,86.896,86.8386,86.8864,34206.0
2023-04-05 14:20:00,90.85,90.85,90.79,90.81,21565.0,86.8864,86.8864,86.829,86.8482,21565.0
2023-04-05 14:30:00,90.8,90.92,90.8,90.89,71453.0,86.8386,86.9534,86.8386,86.9247,71453.0
2023-04-05 14:40:00,90.9,90.91,90.83,90.88,27018.0,86.9342,86.9438,86.8673,86.9151,27018.0
2023-04-05 14:50:00,90.88,90.9,90.85,90.89,14295.0,86.9151,86.9342,86.8864,86.9247,14295.0
2023-04-05 15:00:00,90.88,90.89,90.78,90.78,15315.0,86.9151,86.9247,86.8195,86.8195,15315.0
2023-04-05 15:10:00,90.79,90.8,90.74,90.76,20416.0,86.829,86.8386,86.7812,86.8003,20416.0
2023-04-05 15:20:00,90.76,90.84,90.74,90.81,30620.0,86.8003,86.8769,86.7812,86.8482,30620.0
2023-04-05 15:30:00,90.81,90.89,90.81,90.84,46230.0,86.8482,86.9247,86.8482,86.8769,46230.0
2023-04-05 15:40:00,90.84,90.9,90.81,90.85,27776.0,86.8769,86.9342,86.8482,86.8864,27776.0
2023-04-05 15:50:00,90.86,90.93,90.86,90.9,158194.0,86.896,86.9629,86.896,86.9342,158194.0
2023-04-06 09:30:00,90.72,90.73,90.62,90.64,66000.0,86.7621,86.7717,86.6664,86.6856,66000.0
2023-04-06 09:40:00,90.63,90.65,90.52,90.57,26300.0,86.676,86.6951,86.5708,86.6186,26300.0
2023-04-06 09:50:00,90.57,90.62,90.53,90.61,5978.0,86.6186,86.6664,86.5804,86.6569,5978.0
2023-04-06 10:00:00,90.62,90.8,90.61,90.78,24833.0,86.6664,86.8386,86.6569,86.8195,24833.0
2023-04-06 10:10:00,90.8,90.9,90.8,90.84,105107.0,86.8386,86.9342,86.8386,86.8769,105107.0
2023-04-06 10:20:00,90.83,90.83,90.75,90.77,67247.0,86.8673,86.8673,86.7908,86.8099,67247.0
2023-04-06 10:30:00,90.79,90.88,90.76,90.78,32967.0,86.829,86.9151,86.8003,86.8195,32967.0
2023-04-06 10:40:00,90.77,90.82,90.68,90.77,44628.0,86.8099,86.8577,86.7238,86.8099,44628.0
2023-04-06 10:50:00,90.77,90.78,90.72,90.78,24535.0,86.8099,86.8195,86.7621,86.8195,24535.0
2023-04-06 11:00:00,90.78,90.92,90.74,90.88,20154.0,86.8195,86.9534,86.7812,86.9151,20154.0
2023-04-06 11:10:00,90.87,90.91,90.87,90.89,10148.0,86.9055,86.9438,86.9055,86.9247,10148.0
2023-04-06 11:20:00,90.9,90.92,90.85,90.88,13259.0,86.9342,86.9534,86.8864,86.9151,13259.0
2023-04-06 11:30:00,90.86,90.97,90.86,90.95,21617.0,86.896,87.0012,86.896,86.9821,21617.0
2023-04-06 11:40:00,90.96,91.09,90.96,91.06,9485.0,86.9916,87.1159,86.9916,87.0873,9485.0
2023-04-06 11:50:00,91.03,91.1,91.02,91.1,12398.0,87.0586,87.1255,87.049,87.1255,12398.0
2023-04-06 12:00:00,91.1,91.2,91.1,91.16,20485.0,87.1255,87.2211,87.1255,87.1829,20485.0
2023-04-06 12:10:00,91.16,91.21,91.15,91.16,5417.0,87.1829,87.2307,87.1733,87.1829,5417.0
2023-04-06 12:20:00,91.15,91.19,91.14,91.18,8236.0,87.1733,87.2116,87.1638,87.202,8236.0
2023-04-06 12:30:00,91.18,91.3,91.18,91.27,25963.0,87.202,87.3168,87.202,87.2881,25963.0
2023-04-06 12:40:00,91.27,91.32,91.25,91.26,4953.0,87.2881,87.3359,87.269,87.2785,4953.0
2023-04-06 12:50:00,91.27,91.3,91.19,91.2,7224.0,87.2881,87.3168,87.2116,87.2211,7224.0
2023-04-06 13:00:00,91.2,91.26,91.17,91.24,10112.0,87.2211,87.2785,87.1925,87.2594,10112.0
2023-04-06 13:10:00,91.24,91.28,91.22,91.25,16150.0,87.2594,87.2977,87.2403,87.269,16150.0
2023-04-06 13:20:00,91.27,91.3,91.25,91.26,3333.0,87.2881,87.3168,87.269,87.2785,3333.0
2023-04-06 13:30:00,91.27,91.3,91.23,91.28,7178.0,87.2881,87.3168,87.2498,87.2977,7178.0
2023-04-06 13:40:00,91.29,91.29,91.22,91.23,2208.0,87.3072,87.3072,87.2403,87.2498,2208.0
2023-04-06 13:50:00,91.23,91.27,91.22,91.24,14895.0,87.2498,87.2881,87.2403,87.2594,14895.0
2023-04-06 14:00:00,91.24,91.29,91.23,91.28,5969.0,87.2594,87.3072,87.2498,87.2977,5969.0
2023-04-06 14:10:00,91.28,91.32,91.27,91.3,10670.0,87.2977,87.3359,87.2881,87.3168,10670.0
2023-04-06 14:20:00,91.28,91.32,91.27,91.31,2809.0,87.2977,87.3359,87.2881,87.3263,2809.0
2023-04-06 14:30:00,91.31,91.36,91.31,91.34,5678.0,87.3263,87.3742,87.3263,87.355,5678.0
2023-04-06 14:40:00,91.31,91.33,91.3,91.32,2281.0,87.3263,87.3455,87.3168,87.3359,2281.0
2023-04-06 14:50:00,91.31,91.32,91.23,91.25,3937.0,87.3263,87.3359,87.2498,87.269,3937.0
2023-04-06 15:00:00,91.25,91.27,91.24,91.25,15283.0,87.269,87.2881,87.2594,87.269,15283.0
2023-04-06 15:10:00,91.24,91.24,91.15,91.16,65322.0,87.2594,87.2594,87.1733,87.1829,65322.0
2023-04-06 15:20:00,91.14,91.2,91.14,91.2,6036.0,87.1638,87.2211,87.1638,87.2211,6036.0
2023-04-06 15:30:00,91.2,91.25,91.2,91.21,7800.0,87.2211,87.269,87.2211,87.2307,7800.0
2023-04-06 15:40:00,91.19,91.23,91.18,91.23,8670.0,87.2116,87.2498,87.202,87.2498,8670.0
2023-04-06 15:50:00,91.24,91.25,91.18,91.22,67019.0,87.2594,87.269,87.202,87.2403,67019.0
2023-04-10 09:30:00,90.74,90.83,90.57,90.73,91615.0,86.7812,86.8673,86.6186,86.7717,91615.0
2023-04-10 09:40:00,90.73,90.8,90.69,90.7,18238.0,86.7717,86.8386,86.7334,86.743,18238.0
2023-04-10 09:50:00,90.69,90.71,90.63,90.65,13235.0,86.7334,86.7525,86.676,86.6951,13235.0
2023-04-10 10:00:00,90.65,90.78,90.61,90.77,13810.0,86.6951,86.8195,86.6569,86.8099,13810.0
2023-04-10 10:10:00,90.79,90.83,90.74,90.76,4886.0,86.829,86.8673,86.7812,86.8003,4886.0
2023-04-10 10:20:00,90.76,90.76,90.66,90.69,6981.0,86.8003,86.8003,86.7047,86.7334,6981.0
2023-04-10 10:30:00,90.69,90.83,90.68,90.81,9953.0,86.7334,86.8673,86.7238,86.8482,9953.0
2023-04-10 10:40:00,90.81,90.86,90.77,90.82,16502.0,86.8482,86.896,86.8099,86.8577,16502.0
2023-04-10 10:50:00,90.8,90.82,90.76,90.76,6824.0,86.8386,86.8577,86.8003,86.8003,6824.0
2023-04-10 11:00:00,90.76,90.87,90.76,90.87,42675.0,86.8003,86.9055,86.8003,86.9055,42675.0
2023-04-10 11:10:00,90.87,90.94,90.87,90.91,13000.0,86.9055,86.9725,86.9055,86.9438,13000.0
2023-04-10 11:20:00,90.91,90.95,90.87,90.92,17291.0,86.9438,86.9821,86.9055,86.9534,17291.0
2023-04-10 11:30:00,90.93,90.95,90.91,90.95,13499.0,86.9629,86.9821,86.9438,86.9821,13499.0
2023-04-10 11:40:00,90.95,90.96,90.91,90.94,42658.0,86.9821,86.9916,86.9438,86.9725,42658.0
2023-04-10 11:50:00,90.93,90.93,90.78,90.79,13710.0,86.9629,86.9629,86.8195,86.829,13710.0
2023-04-10 12:00:00,90.78,90.79,90.64,90.69,19721.0,86.8195,86.829,86.6856,86.7334,19721.0
2023-04-10 12:10:00,90.7,90.74,90.68,90.74,22079.0,86.743,86.7812,86.7238,86.7812,22079.0
2023-04-10 12:20:00,90.74,90.81,90.74,90.79,15264.0,86.7812,86.8482,86.7812,86.829,15264.0
2023-04-10 12:30:00,90.79,91.03,90.79,91.01,17440.0,86.829,87.0586,86.829,87.0394,17440.0
2023-04-10 12:40:00,90.99,91.06,90.99,91.03,13641.0,87.0203,87.0873,87.0203,87.0586,13641.0
2023-04-10 12:50:00,91.03,91.06,91.02,91.05,7653.0,87.0586,87.0873,87.049,87.0777,7653.0
2023-04-10 13:00:00,91.07,91.11,91.05,91.09,22749.0,87.0968,87.1351,87.0777,87.1159,22749.0
2023-04-10 13:10:00,91.1,91.14,91.09,91.12,65162.0,87.1255,87.1638,87.1159,87.1446,65162.0
2023-04-10 13:20:00,91.11,91.13,91.07,91.12,14428.0,87.1351,87.1542,87.0968,87.1446,14428.0
2023-04-10 13:30:00,91.12,91.14,91.06,91.06,11951.0,87.1446,87.1638,87.0873,87.0873,11951.0
2023-04-10 13:40:00,91.07,91.15,91.02,91.13,18319.0,87.0968,87.1733,87.049,87.1542,18319.0
2023-04-10 13:50:00,91.13,91.15,91.07,91.1,8378.0,87.1542,87.1733,87.0968,87.1255,8378.0
2023-04-10 14:00:00,91.1,91.14,91.06,91.1,5516.0,87.1255,87.1638,87.0873,87.1255,5516.0
2023-04-10 14:10:00,91.09,91.19,91.09,91.17,5823.0,87.1159,87.2116,87.1159,87.1925,5823.0
2023-04-10 14:20:00,91.17,91.18,91.12,91.14,6103.0,87.1925,87.202,87.1446,87.1638,6103.0
2023-04-10 14:30:00,91.14,91.17,91.11,91.13,6509.0,87.1638,87.1925,87.1351,87.1542,6509.0
2023-04-10 14:40:00,91.12,91.12,91.06,91.09,54235.0,87.1446,87.1446,87.0873,87.1159,54235.0
2023-04-10 14:50:00,91.09,91.19,91.09,91.18,16199.0,87.1159,87.2116,87.1159,87.202,16199.0
2023-04-10 15:00:00,91.19,91.23,91.17,91.2,13186.0,87.2116,87.2498,87.1925,87.2211,13186.0
2023-04-10 15:10:00,91.2,91.21,91.15,91.2,15693.0,87.2211,87.2307,87.1733,87.2211,15693.0
2023-04-10 15:20:00,91.2,91.2,91.12,91.14,21129.0,87.2211,87.2211,87.1446,87.1638,21129.0
2023-04-10 15:30:00,91.15,91.18,91.13,91.17,12423.0,87.1733,87.202,87.1542,87.1925,12423.0
2023-04-10 15:40:00,91.18,91.23,91.16,91.22,25095.0,87.202,87.2498,87.1829,87.2403,25095.0
2023-04-10 15:50:00,91.23,91.32,91.19,91.32,138715.0,87.2498,87.3359,87.2116,87.3359,138715.0
2023-04-11 09:30:00,91.49,91.56,91.44,91.47,27941.0,87.4985,87.5654,87.4507,87.4794,27941.0
2023-04-11 09:40:00,91.48,91.55,91.42,91.51,35635.0,87.4889,87.5559,87.4315,87.5176,35635.0
2023-04-11 09:50:00,91.51,91.53,91.45,91.46,13287.0,87.5176,87.5367,87.4602,87.4698,13287.0
2023-04-11 10:00:00,91.48,91.55,91.46,91.53,6160.0,87.4889,87.5559,87.4698,87.5367,6160.0
2023-04-11 10:10:00,91.54,91.54,91.45,91.48,22135.0,87.5463,87.5463,87.4602,87.4889,22135.0
2023-04-11 10:20:00,91.49,91.59,91.49,91.59,7410.0,87.4985,87.5941,87.4985,87.5941,7410.0
2023-04-11 10:30:00,91.58,91.59,91.42,91.45,13758.0,87.5846,87.5941,87.4315,87.4602,13758.0
2023-04-11 10:40:00,91.44,91.47,91.34,91.43,25933.0,87.4507,87.4794,87.355,87.4411,25933.0
2023-04-11 10:50:00,91.45,91.45,91.38,91.4,5719.0,87.4602,87.4602,87.3933,87.4124,5719.0
2023-04-11 11:00:00,91.41,91.47,91.41,91.42,12133.0,87.422,87.4794,87.422,87.4315,12133.0
2023-04-11 11:10:00,91.44,91.51,91.41,91.51,5746.0,87.4507,87.5176,87.422,87.5176,5746.0
2023-04-11 11:20:00,91.53,91.55,91.5,91.52,5110.0,87.5367,87.5559,87.5081,87.5272,5110.0
2023-04-11 11:30:00,91.49,91.51,91.43,91.47,15091.0,87.4985,87.5176,87.4411,87.4794,15091.0
2023-04-11 11:40:00,91.48,91.51,91.43,91.5,4576.0,87.4889,87.5176,87.4411,87.5081,4576.0
2023-04-11 11:50:00,91.52,91.52,91.48,91.52,8517.0,87.5272,87.5272,87.4889,87.5272,8517.0
2023-04-11 12:00:00,91.53,91.55,91.5,91.53,21922.0,87.5367,87.5559,87.5081,87.5367,21922.0
2023-04-11 12:10:00,91.53,91.61,91.53,91.55,27965.0,87.5367,87.6133,87.5367,87.5559,27965.0
2023-04-11 12:20:00,91.56,91.59,91.5,91.56,12148.0,87.5654,87.5941,87.5081,87.5654,12148.0
2023-04-11 12:30:00,91.56,91.59,91.47,91.49,30539.0,87.5654,87.5941,87.4794,87.4985,30539.0
2023-04-11 12:40:00,91.51,91.54,91.49,91.54,5066.0,87.5176,87.5463,87.4985,87.5463,5066.0
2023-04-11 12:50:00,91.54,91.58,91.53,91.57,7648.0,87.5463,87.5846,87.5367,87.575,7648.0
2023-04-11 13:00:00,91.58,91.63,91.54,91.61,9169.0,87.5846,87.6324,87.5463,87.6133,9169.0
2023-04-11 13:10:00,91.6,91.6,91.53,91.56,8315.0,87.6037,87.6037,87.5367,87.5654,8315.0
2023-04-11 13:20:00,91.56,91.6,91.54,91.59,5422.0,87.5654,87.6037,87.5463,87.5941,5422.0
2023-04-11 13:30:00,91.6,91.63,91.58,91.62,4539.0,87.6037,87.6324,87.5846,87.6228,4539.0
2023-04-11 13:40:00,91.62,91.7,91.62,91.69,23093.0,87.6228,87.6993,87.6228,87.6898,23093.0
2023-04-11 13:50:00,91.69,91.71,91.66,91.7,5557.0,87.6898,87.7089,87.6611,87.6993,5557.0
2023-04-11 14:00:00,91.71,91.71,91.66,91.68,4367.0,87.7089,87.7089,87.6611,87.6802,4367.0
2023-04-11 14:10:00,91.66,91.69,91.63,91.69,4274.0,87.6611,87.6898,87.6324,87.6898,4274.0
2023-04-11 14:20:00,91.69,91.7,91.67,91.7,6262.0,87.6898,87.6993,87.6706,87.6993,6262.0
2023-04-11 14:30:00,91.71,91.75,91.7,91.71,24296.0,87.7089,87.7472,87.6993,87.7089,24296.0
2023-04-11 14:40:00,91.72,91.74,91.71,91.72,8410.0,87.7185,87.7376,87.7089,87.7185,8410.0
2023-04-11 14:50:00,91.71,91.71,91.68,91.7,2988.0,87.7089,87.7089,87.6802,87.6993,2988.0
2023-04-11 15:00:00,91.7,91.71,91.64,91.66,10268.0,87.6993,87.7089,87.6419,87.6611,10268.0
2023-04-11 15:10:00,91.66,91.74,91.65,91.73,4336.0,87.6611,87.7376,87.6515,87.728,4336.0
2023-04-11 15:20:00,91.72,91.75,91.69,91.73,10541.0,87.7185,87.7472,87.6898,87.728,10541.0
2023-04-11 15:30:00,91.73,91.73,91.61,91.62,17946.0,87.728,87.728,87.6133,87.6228,17946.0
2023-04-11 15:40:00,91.62,91.63,91.5,91.52,93832.0,87.6228,87.6324,87.5081,87.5272,93832.0
2023-04-11 15:50:00,91.52,91.52,91.42,91.5,62616.0,87.5272,87.5272,87.4315,87.5081,62616.0
2023-04-12 09:30:00,92.05,92.14,91.97,92.04,43861.0,88.0341,88.1201,87.9576,88.0245,43861.0
2023-04-12 09:40:00,92.05,92.07,91.7,91.8,61631.0,88.0341,88.0532,87.6993,87.795,61631.0
2023-04-12 09:50:00,91.8,91.88,91.73,91.81,40409.0,87.795,87.8715,87.728,87.8045,40409.0
2023-04-12 10:00:00,91.81,91.98,91.73,91.95,61589.0,87.8045,87.9671,87.728,87.9384,61589.0
2023-04-12 10:10:00,91.96,92.06,91.92,91.92,37031.0,87.948,88.0436,87.9097,87.9097,37031.0
2023-04-12 10:20:00,91.93,92.04,91.87,91.98,66001.0,87.9193,88.0245,87.8619,87.9671,66001.0
2023-04-12 10:30:00,91.98,92.01,91.61,91.65,105906.0,87.9671,87.9958,87.6133,87.6515,105906.0
2023-04-12 10:40:00,91.64,91.76,91.64,91.71,59890.0,87.6419,87.7567,87.6419,87.7089,59890.0
2023-04-12 10:50:00,91.69,91.75,91.48,91.51,41942.0,87.6898,87.7472,87.4889,87.5176,41942.0
2023-04-12 11:00:00,91.48,91.55,91.34,91.37,75205.0,87.4889,87.5559,87.355,87.3837,75205.0
2023-04-12 11:10:00,91.38,91.45,91.29,91.43,41299.0,87.3933,87.4602,87.3072,87.4411,41299.0
2023-04-12 11:20:00,91.43,91.58,91.43,91.58,39172.0,87.4411,87.5846,87.4411,87.5846,39172.0
2023-04-12 11:30:00,91.57,91.57,91.51,91.52,41859.0,87.575,87.575,87.5176,87.5272,41859.0
2023-04-12 11:40:00,91.51,91.72,91.51,91.71,14390.0,87.5176,87.7185,87.5176,87.7089,14390.0
2023-04-12 11:50:00,91.71,91.78,91.67,91.74,12953.0,87.7089,87.7758,87.6706,87.7376,12953.0
2023-04-12 12:00:00,91.75,91.81,91.74,91.8,8792.0,87.7472,87.8045,87.7376,87.795,8792.0
2023-04-12 12:10:00,91.8,91.82,91.77,91.78,5272.0,87.795,87.8141,87.7663,87.7758,5272.0
2023-04-12 12:20:00,91.77,91.83,91.76,91.8,10735.0,87.7663,87.8237,87.7567,87.795,10735.0
2023-04-12 12:30:00,91.81,91.83,91.79,91.81,48633.0,87.8045,87.8237,87.7854,87.8045,48633.0
2023-04-12 12:40:00,91.81,91.85,91.74,91.79,36919.0,87.8045,87.8428,87.7376,87.7854,36919.0
2023-04-12 12:50:00,91.81,91.88,91.77,91.88,42448.0,87.8045,87.8715,87.7663,87.8715,42448.0
2023-04-12 13:00:00,91.88,91.92,91.79,91.9,30302.0,87.8715,87.9097,87.7854,87.8906,30302.0
2023-04-12 13:10:00,91.91,91.97,91.91,91.92,25577.0,87.9002,87.9576,87.9002,87.9097,25577.0
2023-04-12 13:20:00,91.93,91.95,91.88,91.93,7641.0,87.9193,87.9384,87.8715,87.9193,7641.0
2023-04-12 13:30:00,91.94,91.97,91.87,91.87,44518.0,87.9289,87.9576,87.8619,87.8619,44518.0
2023-04-12 13:40:00,91.87,91.9,91.83,91.85,7254.0,87.8619,87.8906,87.8237,87.8428,7254.0
2023-04-12 13:50:00,91.84,91.88,91.83,91.85,39800.0,87.8332,87.8715,87.8237,87.8428,39800.0
2023-04-12 14:00:00,91.84,91.94,91.78,91.8,21178.0,87.8332,87.9289,87.7758,87.795,21178.0
2023-04-12 14:10:00,91.77,91.96,91.76,91.95,25373.0,87.7663,87.948,87.7567,87.9384,25373.0
2023-04-12 14:20:00,91.95,91.97,91.61,91.63,49401.0,87.9384,87.9576,87.6133,87.6324,49401.0
2023-04-12 14:30:00,91.62,91.62,91.5,91.52,37865.0,87.6228,87.6228,87.5081,87.5272,37865.0
2023-04-12 14:40:00,91.51,91.62,91.46,91.47,64558.0,87.5176,87.6228,87.4698,87.4794,64558.0
2023-04-12 14:50:00,91.47,91.58,91.45,91.54,128069.0,87.4794,87.5846,87.4602,87.5463,128069.0
2023-04-12 15:00:00,91.54,91.61,91.47,91.5,90958.0,87.5463,87.6133,87.4794,87.5081,90958.0
2023-04-12 15:10:00,91.5,91.5,91.3,91.33,31060.0,87.5081,87.5081,87.3168,87.3455,31060.0
2023-04-12 15:20:00,91.33,91.37,91.24,91.26,16452.0,87.3455,87.3837,87.2594,87.2785,16452.0
2023-04-12 15:30:00,91.25,91.37,91.25,91.36,18463.0,87.269,87.3837,87.269,87.3742,18463.0
2023-04-12 15:40:00,91.37,91.42,91.27,91.28,72079.0,87.3837,87.4315,87.2881,87.2977,72079.0
2023-04-12 15:50:00,91.27,91.35,91.25,91.35,142824.0,87.2881,87.3646,87.269,87.3646,142824.0
2023-04-13 09:30:00,91.78,91.9,91.78,91.88,24985.0,87.7758,87.8906,87.7758,87.8715,24985.0
2023-04-13 09:40:00,91.87,91.95,91.84,91.94,147849.0,87.8619,87.9384,87.8332,87.9289,147849.0
2023-04-13 09:50:00,91.95,91.97,91.82,91.83,13950.0,87.9384,87.9576,87.8141,87.8237,13950.0
2023-04-13 10:00:00,91.88,91.97,91.81,91.94,13862.0,87.8715,87.9576,87.8045,87.9289,13862.0
2023-04-13 10:10:00,91.94,92.15,91.94,92.14,32624.0,87.9289,88.1297,87.9289,88.1201,32624.0
2023-04-13 10:20:00,92.12,92.15,92.06,92.14,7589.0,88.101,88.1297,88.0436,88.1201,7589.0
2023-04-13 10:30:00,92.13,92.15,92.03,92.07,18706.0,88.1106,88.1297,88.0149,88.0532,18706.0
2023-04-13 10:40:00,92.02,92.05,91.98,92.03,8256.0,88.0054,88.0341,87.9671,88.0149,8256.0
2023-04-13 10:50:00,92.03,92.12,92.03,92.03,6668.0,88.0149,88.101,88.0149,88.0149,6668.0
2023-04-13 11:00:00,92.05,92.15,92.05,92.11,18335.0,88.0341,88.1297,88.0341,88.0914,18335.0
2023-04-13 11:10:00,92.11,92.13,92.08,92.09,5484.0,88.0914,88.1106,88.0628,88.0723,5484.0
2023-04-13 11:20:00,92.12,92.17,92.09,92.17,9175.0,88.101,88.1488,88.0723,88.1488,9175.0
2023-04-13 11:30:00,92.16,92.2,92.14,92.19,6339.0,88.1393,88.1775,88.1201,88.168,6339.0
2023-04-13 11:40:00,92.2,92.23,92.17,92.17,8971.0,88.1775,88.2062,88.1488,88.1488,8971.0
2023-04-13 11:50:00,92.16,92.22,92.1,92.2,11712.0,88.1393,88.1966,88.0819,88.1775,11712.0
2023-04-13 12:00:00,92.22,92.28,92.2,92.21,26184.0,88.1966,88.254,88.1775,88.1871,26184.0
2023-04-13 12:10:00,92.21,92.28,92.2,92.27,11644.0,88.1871,88.254,88.1775,88.2445,11644.0
2023-04-13 12:20:00,92.27,92.3,92.26,92.28,5019.0,88.2445,88.2732,88.2349,88.254,5019.0
2023-04-13 12:30:00,92.29,92.3,92.24,92.27,3401.0,88.2636,88.2732,88.2158,88.2445,3401.0
2023-04-13 12:40:00,92.27,92.27,92.22,92.27,2705.0,88.2445,88.2445,88.1966,88.2445,2705.0
2023-04-13 12:50:00,92.28,92.31,92.27,92.3,11701.0,88.254,88.2827,88.2445,88.2732,11701.0
2023-04-13 13:00:00,92.31,92.34,92.24,92.33,12029.0,88.2827,88.3114,88.2158,88.3018,12029.0
2023-04-13 13:10:00,92.33,92.41,92.33,92.4,12626.0,88.3018,88.3784,88.3018,88.3688,12626.0
2023-04-13 13:20:00,92.4,92.41,92.36,92.37,17731.0,88.3688,88.3784,88.3305,88.3401,17731.0
2023-04-13 13:30:00,92.37,92.41,92.36,92.41,43120.0,88.3401,88.3784,88.3305,88.3784,43120.0
2023-04-13 13:40:00,92.42,92.49,92.41,92.48,104673.0,88.3879,88.4549,88.3784,88.4453,104673.0
2023-04-13 13:50:00,92.49,92.53,92.48,92.51,32457.0,88.4549,88.4931,88.4453,88.474,32457.0
2023-04-13 14:00:00,92.51,92.57,92.49,92.56,23562.0,88.474,88.5314,88.4549,88.5218,23562.0
2023-04-13 14:10:00,92.55,92.63,92.55,92.61,19036.0,88.5122,88.5888,88.5122,88.5696,19036.0
2023-04-13 14:20:00,92.61,92.63,92.56,92.56,16715.0,88.5696,88.5888,88.5218,88.5218,16715.0
2023-04-13 14:30:00,92.56,92.59,92.53,92.56,21533.0,88.5218,88.5505,88.4931,88.5218,21533.0
2023-04-13 14:40:00,92.55,92.61,92.54,92.59,19479.0,88.5122,88.5696,88.5027,88.5505,19479.0
2023-04-13 14:50:00,92.6,92.64,92.57,92.64,29103.0,88.5601,88.5983,88.5314,88.5983,29103.0
2023-04-13 15:00:00,92.64,92.65,92.59,92.63,22729.0,88.5983,88.6079,88.5505,88.5888,22729.0
2023-04-13 15:10:00,92.63,92.64,92.56,92.61,29584.0,88.5888,88.5983,88.5218,88.5696,29584.0
2023-04-13 15:20:00,92.61,92.65,92.58,92.62,7724.0,88.5696,88.6079,88.5409,88.5792,7724.0
2023-04-13 15:30:00,92.61,92.62,92.56,92.58,10954.0,88.5696,88.5792,88.5218,88.5409,10954.0
2023-04-13 15:40:00,92.58,92.64,92.55,92.56,39056.0,88.5409,88.5983,88.5122,88.5218,39056.0
2023-04-13 15:50:00,92.56,92.58,92.51,92.57,354447.0,88.5218,88.5409,88.474,88.5314,354447.0
2023-04-14 09:30:00,92.42,92.7,92.42,92.68,32376.0,88.3879,88.6557,88.3879,88.6366,32376.0
2023-04-14 09:40:00,92.66,92.79,92.59,92.77,61301.0,88.6174,88.7418,88.5505,88.7227,61301.0
2023-04-14 09:50:00,92.78,92.85,92.75,92.83,18759.0,88.7322,88.7992,88.7035,88.78,18759.0
2023-04-14 10:00:00,92.79,92.8,92.34,92.42,51976.0,88.7418,88.7513,88.3114,88.3879,51976.0
2023-04-14 10:10:00,92.41,92.5,92.33,92.35,29742.0,88.3784,88.4644,88.3018,88.321,29742.0
2023-04-14 10:20:00,92.34,92.41,92.24,92.26,16584.0,88.3114,88.3784,88.2158,88.2349,16584.0
2023-04-14 10:30:00,92.29,92.34,92.22,92.33,24728.0,88.2636,88.3114,88.1966,88.3018,24728.0
2023-04-14 10:40:00,92.34,92.34,92.18,92.29,14555.0,88.3114,88.3114,88.1584,88.2636,14555.0
2023-04-14 10:50:00,92.27,92.29,92.16,92.25,18142.0,88.2445,88.2636,88.1393,88.2253,18142.0
2023-04-14 11:00:00,92.24,92.25,92.13,92.17,10321.0,88.2158,88.2253,88.1106,88.1488,10321.0
2023-04-14 11:10:00,92.23,92.27,92.16,92.21,15839.0,88.2062,88.2445,88.1393,88.1871,15839.0
2023-04-14 11:20:00,92.23,92.23,92.06,92.09,11008.0,88.2062,88.2062,88.0436,88.0723,11008.0
2023-04-14 11:30:00,92.09,92.14,92.05,92.06,9021.0,88.0723,88.1201,88.0341,88.0436,9021.0
2023-04-14 11:40:00,92.06,92.11,92.03,92.05,2597.0,88.0436,88.0914,88.0149,88.0341,2597.0
2023-04-14 11:50:00,92.05,92.1,92.01,92.1,18801.0,88.0341,88.0819,87.9958,88.0819,18801.0
2023-04-14 12:00:00,92.1,92.12,91.99,92.03,30355.0,88.0819,88.101,87.9767,88.0149,30355.0
2023-04-14 12:10:00,92.05,92.05,91.99,92.03,9964.0,88.0341,88.0341,87.9767,88.0149,9964.0
2023-04-14 12:20:00,92.02,92.04,91.99,92.01,4441.0,88.0054,88.0245,87.9767,87.9958,4441.0
2023-04-14 12:30:00,92.02,92.02,91.94,91.95,7347.0,88.0054,88.0054,87.9289,87.9384,7347.0
2023-04-14 12:40:00,91.95,91.97,91.83,91.87,9359.0,87.9384,87.9576,87.8237,87.8619,9359.0
2023-04-14 12:50:00,91.89,91.9,91.83,91.86,4281.0,87.881,87.8906,87.8237,87.8524,4281.0
2023-04-14 13:00:00,91.87,92.03,91.87,91.98,11464.0,87.8619,88.0149,87.8619,87.9671,11464.0
2023-04-14 13:10:00,92.01,92.1,92.0,92.08,24080.0,87.9958,88.0819,87.9862,88.0628,24080.0
2023-04-14 13:20:00,92.07,92.07,91.94,91.94,3900.0,88.0532,88.0532,87.9289,87.9289,3900.0
2023-04-14 13:30:00,91.9,91.91,91.84,91.87,4243.0,87.8906,87.9002,87.8332,87.8619,4243.0
2023-04-14 13:40:00,91.87,91.96,91.86,91.92,9622.0,87.8619,87.948,87.8524,87.9097,9622.0
2023-04-14 13:50:00,91.95,92.02,91.94,92.0,27208.0,87.9384,88.0054,87.9289,87.9862,27208.0
2023-04-14 14:00:00,92.01,92.06,91.95,92.04,16605.0,87.9958,88.0436,87.9384,88.0245,16605.0
2023-04-14 14:10:00,92.05,92.12,92.03,92.09,8244.0,88.0341,88.101,88.0149,88.0723,8244.0
2023-04-14 14:20:00,92.09,92.18,92.09,92.17,7157.0,88.0723,88.1584,88.0723,88.1488,7157.0
2023-04-14 14:30:00,92.19,92.22,92.14,92.16,80625.0,88.168,88.1966,88.1201,88.1393,80625.0
2023-04-14 14:40:00,92.15,92.22,92.13,92.22,10574.0,88.1297,88.1966,88.1106,88.1966,10574.0
2023-04-14 14:50:00,92.22,92.22,92.14,92.2,14487.0,88.1966,88.1966,88.1201,88.1775,14487.0
2023-04-14 15:00:00,92.2,92.21,92.11,92.15,10549.0,88.1775,88.1871,88.0914,88.1297,10549.0
2023-04-14 15:10:00,92.15,92.15,91.95,92.04,35617.0,88.1297,88.1297,87.9384,88.0245,35617.0
2023-04-14 15:20:00,92.05,92.19,91.99,92.16,35313.0,88.0341,88.168,87.9767,88.1393,35313.0
2023-04-14 15:30:00,92.16,92.25,92.14,92.25,13171.0,88.1393,88.2253,88.1201,88.2253,13171.0
2023-04-14 15:40:00,92.27,92.34,92.23,92.32,20303.0,88.2445,88.3114,88.2062,88.2923,20303.0
2023-04-14 15:50:00,92.29,92.33,92.24,92.28,158982.0,88.2636,88.3018,88.2158,88.254,158982.0
2023-04-17 09:30:00,92.22,92.38,92.2,92.32,10292.0,88.1966,88.3497,88.1775,88.2923,10292.0
2023-04-17 09:40:00,92.32,92.39,92.19,92.25,38525.0,88.2923,88.3592,88.168,88.2253,38525.0
2023-04-17 09:50:00,92.25,92.32,92.22,92.26,16854.0,88.2253,88.2923,88.1966,88.2349,16854.0
2023-04-17 10:00:00,92.27,92.35,92.19,92.19,12335.0,88.2445,88.321,88.168,88.168,12335.0
2023-04-17 10:10:00,92.22,92.29,92.2,92.29,11715.0,88.1966,88.2636,88.1775,88.2636,11715.0
2023-04-17 10:20:00,92.28,92.32,92.23,92.23,17250.0,88.254,88.2923,88.2062,88.2062,17250.0
2023-04-17 10:30:00,92.25,92.3,92.1,92.13,54236.0,88.2253,88.2732,88.0819,88.1106,54236.0
2023-04-17 10:40:00,92.12,92.17,92.06,92.17,95818.0,88.101,88.1488,88.0436,88.1488,95818.0
2023-04-17 10:50:00,92.17,92.19,92.08,92.13,65595.0,88.1488,88.168,88.0628,88.1106,65595.0
2023-04-17 11:00:00,92.15,92.17,92.07,92.13,63189.0,88.1297,88.1488,88.0532,88.1106,63189.0
2023-04-17 11:10:00,92.15,92.16,92.07,92.13,68445.0,88.1297,88.1393,88.0532,88.1106,68445.0
2023-04-17 11:20:00,92.12,92.18,92.08,92.09,73191.0,88.101,88.1584,88.0628,88.0723,73191.0
2023-04-17 11:30:00,92.09,92.1,91.93,91.97,116067.0,88.0723,88.0819,87.9193,87.9576,116067.0
2023-04-17 11:40:00,91.98,92.0,91.92,91.99,66305.0,87.9671,87.9862,87.9097,87.9767,66305.0
2023-04-17 11:50:00,91.99,92.05,91.99,92.03,87392.0,87.9767,88.0341,87.9767,88.0149,87392.0
2023-04-17 12:00:00,92.04,92.06,92.0,92.06,58966.0,88.0245,88.0436,87.9862,88.0436,58966.0
2023-04-17 12:10:00,92.07,92.07,91.99,92.02,46083.0,88.0532,88.0532,87.9767,88.0054,46083.0
2023-04-17 12:20:00,92.01,92.04,91.97,92.03,66195.0,87.9958,88.0245,87.9576,88.0149,66195.0
2023-04-17 12:30:00,92.03,92.07,92.0,92.03,47154.0,88.0149,88.0532,87.9862,88.0149,47154.0
2023-04-17 12:40:00,92.03,92.08,92.02,92.04,52578.0,88.0149,88.0628,88.0054,88.0245,52578.0
2023-04-17 12:50:00,92.03,92.05,91.99,92.03,39510.0,88.0149,88.0341,87.9767,88.0149,39510.0
2023-04-17 13:00:00,92.04,92.07,92.0,92.01,47323.0,88.0245,88.0532,87.9862,87.9958,47323.0
2023-04-17 13:10:00,92.01,92.13,92.0,92.11,43483.0,87.9958,88.1106,87.9862,88.0914,43483.0
2023-04-17 13:20:00,92.1,92.11,92.05,92.1,28225.0,88.0819,88.0914,88.0341,88.0819,28225.0
2023-04-17 13:30:00,92.1,92.13,92.09,92.11,29407.0,88.0819,88.1106,88.0723,88.0914,29407.0
2023-04-17 13:40:00,92.12,92.12,92.05,92.07,31389.0,88.101,88.101,88.0341,88.0532,31389.0
2023-04-17 13:50:00,92.07,92.07,91.97,91.98,28645.0,88.0532,88.0532,87.9576,87.9671,28645.0
2023-04-17 14:00:00,91.98,91.98,91.94,91.98,7947.0,87.9671,87.9671,87.9289,87.9671,7947.0
2023-04-17 14:10:00,91.97,92.02,91.96,92.01,6137.0,87.9576,88.0054,87.948,87.9958,6137.0
2023-04-17 14:20:00,92.03,92.06,92.02,92.05,2759.0,88.0149,88.0436,88.0054,88.0341,2759.0
2023-04-17 14:30:00,92.05,92.11,92.04,92.11,13843.0,88.0341,88.0914,88.0245,88.0914,13843.0
2023-04-17 14:40:00,92.11,92.22,92.11,92.22,20584.0,88.0914,88.1966,88.0914,88.1966,20584.0
2023-04-17 14:50:00,92.22,92.26,92.2,92.24,36465.0,88.1966,88.2349,88.1775,88.2158,36465.0
2023-04-17 15:00:00,92.25,92.33,92.25,92.32,11434.0,88.2253,88.3018,88.2253,88.2923,11434.0
2023-04-17 15:10:00,92.31,92.36,92.3,92.34,37188.0,88.2827,88.3305,88.2732,88.3114,37188.0
2023-04-17 15:20:00,92.35,92.4,92.34,92.4,15381.0,88.321,88.3688,88.3114,88.3688,15381.0
2023-04-17 15:30:00,92.39,92.4,92.33,92.34,34133.0,88.3592,88.3688,88.3018,88.3114,34133.0
2023-04-17 15:40:00,92.33,92.36,92.29,92.36,82644.0,88.3018,88.3305,88.2636,88.3305,82644.0
2023-04-17 15:50:00,92.35,92.46,92.35,92.46,145097.0,88.321,88.4262,88.321,88.4262,145097.0
2023-04-18 09:30:00,92.88,92.88,92.74,92.81,59502.0,88.8279,88.8279,88.694,88.7609,59502.0
2023-04-18 09:40:00,92.81,92.92,92.8,92.88,65447.0,88.7609,88.8661,88.7513,88.8279,65447.0
2023-04-18 09:50:00,92.88,92.89,92.68,92.71,21330.0,88.8279,88.8374,88.6366,88.6653,21330.0
2023-04-18 10:00:00,92.7,92.7,92.55,92.68,67421.0,88.6557,88.6557,88.5122,88.6366,67421.0
2023-04-18 10:10:00,92.68,92.69,92.61,92.68,33028.0,88.6366,88.6461,88.5696,88.6366,33028.0
2023-04-18 10:20:00,92.67,92.7,92.5,92.52,39556.0,88.627,88.6557,88.4644,88.4836,39556.0
2023-04-18 10:30:00,92.51,92.51,92.41,92.48,48055.0,88.474,88.474,88.3784,88.4453,48055.0
2023-04-18 10:40:00,92.49,92.56,92.48,92.5,25747.0,88.4549,88.5218,88.4453,88.4644,25747.0
2023-04-18 10:50:00,92.49,92.52,92.42,92.48,18724.0,88.4549,88.4836,88.3879,88.4453,18724.0
2023-04-18 11:00:00,92.47,92.54,92.45,92.48,19990.0,88.4357,88.5027,88.4166,88.4453,19990.0
2023-04-18 11:10:00,92.46,92.51,92.43,92.47,19074.0,88.4262,88.474,88.3975,88.4357,19074.0
2023-04-18 11:20:00,92.46,92.51,92.41,92.51,9229.0,88.4262,88.474,88.3784,88.474,9229.0
2023-04-18 11:30:00,92.5,92.55,92.38,92.38,10080.0,88.4644,88.5122,88.3497,88.3497,10080.0
2023-04-18 11:40:00,92.37,92.46,92.36,92.46,8185.0,88.3401,88.4262,88.3305,88.4262,8185.0
2023-04-18 11:50:00,92.43,92.44,92.38,92.42,13833.0,88.3975,88.407,88.3497,88.3879,13833.0
2023-04-18 12:00:00,92.43,92.52,92.4,92.52,14957.0,88.3975,88.4836,88.3688,88.4836,14957.0
2023-04-18 12:10:00,92.52,92.57,92.52,92.54,9154.0,88.4836,88.5314,88.4836,88.5027,9154.0
2023-04-18 12:20:00,92.54,92.6,92.54,92.6,4765.0,88.5027,88.5601,88.5027,88.5601,4765.0
2023-04-18 12:30:00,92.59,92.6,92.55,92.55,10522.0,88.5505,88.5601,88.5122,88.5122,10522.0
2023-04-18 12:40:00,92.55,92.59,92.53,92.56,10949.0,88.5122,88.5505,88.4931,88.5218,10949.0
2023-04-18 12:50:00,92.58,92.59,92.49,92.53,31859.0,88.5409,88.5505,88.4549,88.4931,31859.0
2023-04-18 13:00:00,92.53,92.61,92.51,92.6,10469.0,88.4931,88.5696,88.474,88.5601,10469.0
2023-04-18 13:10:00,92.6,92.6,92.52,92.54,31011.0,88.5601,88.5601,88.4836,88.5027,31011.0
2023-04-18 13:20:00,92.54,92.55,92.52,92.52,8259.0,88.5027,88.5122,88.4836,88.4836,8259.0
2023-04-18 13:30:00,92.51,92.59,92.5,92.57,22160.0,88.474,88.5505,88.4644,88.5314,22160.0
2023-04-18 13:40:00,92.56,92.65,92.56,92.62,10239.0,88.5218,88.6079,88.5218,88.5792,10239.0
2023-04-18 13:50:00,92.62,92.64,92.54,92.55,8904.0,88.5792,88.5983,88.5027,88.5122,8904.0
2023-04-18 14:00:00,92.56,92.58,92.51,92.55,28527.0,88.5218,88.5409,88.474,88.5122,28527.0
2023-04-18 14:10:00,92.56,92.6,92.52,92.55,33238.0,88.5218,88.5601,88.4836,88.5122,33238.0
2023-04-18 14:20:00,92.56,92.66,92.55,92.63,18830.0,88.5218,88.6174,88.5122,88.5888,18830.0
2023-04-18 14:30:00,92.63,92.66,92.61,92.63,28051.0,88.5888,88.6174,88.5696,88.5888,28051.0
2023-04-18 14:40:00,92.63,92.64,92.43,92.48,48664.0,88.5888,88.5983,88.3975,88.4453,48664.0
2023-04-18 14:50:00,92.48,92.55,92.44,92.55,30926.0,88.4453,88.5122,88.407,88.5122,30926.0
2023-04-18 15:00:00,92.55,92.63,92.54,92.61,26398.0,88.5122,88.5888,88.5027,88.5696,26398.0
2023-04-18 15:10:00,92.61,92.65,92.6,92.63,27221.0,88.5696,88.6079,88.5601,88.5888,27221.0
2023-04-18 15:20:00,92.64,92.67,92.56,92.6,27206.0,88.5983,88.627,88.5218,88.5601,27206.0
2023-04-18 15:30:00,92.6,92.63,92.57,92.62,26996.0,88.5601,88.5888,88.5314,88.5792,26996.0
2023-04-18 15:40:00,92.61,92.66,92.6,92.64,49520.0,88.5696,88.6174,88.5601,88.5983,49520.0
2023-04-18 15:50:00,92.64,92.69,92.59,92.63,195921.0,88.5983,88.6461,88.5505,88.5888,195921.0
2023-04-19 09:30:00,92.14,92.2,92.1,92.13,141739.0,88.1201,88.1775,88.0819,88.1106,141739.0
2023-04-19 09:40:00,92.12,92.16,92.1,92.11,16473.0,88.101,88.1393,88.0819,88.0914,16473.0
2023-04-19 09:50:00,92.12,92.17,92.11,92.11,9671.0,88.101,88.1488,88.0914,88.0914,9671.0
2023-04-19 10:00:00,92.11,92.25,92.11,92.25,32556.0,88.0914,88.2253,88.0914,88.2253,32556.0
2023-04-19 10:10:00,92.25,92.27,92.2,92.24,90779.0,88.2253,88.2445,88.1775,88.2158,90779.0
2023-04-19 10:20:00,92.23,92.26,92.18,92.25,38070.0,88.2062,88.2349,88.1584,88.2253,38070.0
2023-04-19 10:30:00,92.25,92.31,92.23,92.31,28934.0,88.2253,88.2827,88.2062,88.2827,28934.0
2023-04-19 10:40:00,92.31,92.35,92.25,92.28,76659.0,88.2827,88.321,88.2253,88.254,76659.0
2023-04-19 10:50:00,92.28,92.32,92.26,92.28,13950.0,88.254,88.2923,88.2349,88.254,13950.0
2023-04-19 11:00:00,92.29,92.33,92.26,92.28,78202.0,88.2636,88.3018,88.2349,88.254,78202.0
2023-04-19 11:10:00,92.26,92.33,92.26,92.31,25834.0,88.2349,88.3018,88.2349,88.2827,25834.0
2023-04-19 11:20:00,92.3,92.32,92.23,92.28,31390.0,88.2732,88.2923,88.2062,88.254,31390.0
2023-04-19 11:30:00,92.28,92.32,92.23,92.3,6884.0,88.254,88.2923,88.2062,88.2732,6884.0
2023-04-19 11:40:00,92.3,92.32,92.27,92.28,9176.0,88.2732,88.2923,88.2445,88.254,9176.0
2023-04-19 11:50:00,92.28,92.35,92.27,92.33,31601.0,88.254,88.321,88.2445,88.3018,31601.0
2023-04-19 12:00:00,92.33,92.36,92.29,92.33,20120.0,88.3018,88.3305,88.2636,88.3018,20120.0
2023-04-19 12:10:00,92.33,92.39,92.33,92.36,9727.0,88.3018,88.3592,88.3018,88.3305,9727.0
2023-04-19 12:20:00,92.35,92.38,92.34,92.37,4680.0,88.321,88.3497,88.3114,88.3401,4680.0
2023-04-19 12:30:00,92.38,92.43,92.37,92.42,12006.0,88.3497,88.3975,88.3401,88.3879,12006.0
2023-04-19 12:40:00,92.41,92.44,92.4,92.4,2749.0,88.3784,88.407,88.3688,88.3688,2749.0
2023-04-19 12:50:00,92.4,92.44,92.4,92.43,5483.0,88.3688,88.407,88.3688,88.3975,5483.0
2023-04-19 13:00:00,92.44,92.5,92.42,92.49,15304.0,88.407,88.4644,88.3879,88.4549,15304.0
2023-04-19 13:10:00,92.5,92.51,92.4,92.43,86289.0,88.4644,88.474,88.3688,88.3975,86289.0
2023-04-19 13:20:00,92.43,92.49,92.41,92.48,155816.0,88.3975,88.4549,88.3784,88.4453,155816.0
2023-04-19 13:30:00,92.49,92.5,92.44,92.45,265674.0,88.4549,88.4644,88.407,88.4166,265674.0
2023-04-19 13:40:00,92.46,92.49,92.43,92.45,63207.0,88.4262,88.4549,88.3975,88.4166,63207.0
2023-04-19 13:50:00,92.47,92.52,92.46,92.52,17153.0,88.4357,88.4836,88.4262,88.4836,17153.0
2023-04-19 14:00:00,92.52,92.61,92.46,92.48,28043.0,88.4836,88.5696,88.4262,88.4453,28043.0
2023-04-19 14:10:00,92.48,92.5,92.47,92.47,6494.0,88.4453,88.4644,88.4357,88.4357,6494.0
2023-04-19 14:20:00,92.48,92.52,92.47,92.51,12636.0,88.4453,88.4836,88.4357,88.474,12636.0
2023-04-19 14:30:00,92.52,92.53,92.46,92.49,14262.0,88.4836,88.4931,88.4262,88.4549,14262.0
2023-04-19 14:40:00,92.49,92.52,92.46,92.5,31996.0,88.4549,88.4836,88.4262,88.4644,31996.0
2023-04-19 14:50:00,92.5,92.51,92.46,92.5,24985.0,88.4644,88.474,88.4262,88.4644,24985.0
2023-04-19 15:00:00,92.51,92.51,92.46,92.5,42914.0,88.474,88.474,88.4262,88.4644,42914.0
2023-04-19 15:10:00,92.5,92.53,92.47,92.5,38284.0,88.4644,88.4931,88.4357,88.4644,38284.0
2023-04-19 15:20:00,92.49,92.51,92.48,92.5,127210.0,88.4549,88.474,88.4453,88.4644,127210.0
2023-04-19 15:30:00,92.49,92.53,92.46,92.48,251147.0,88.4549,88.4931,88.4262,88.4453,251147.0
2023-04-19 15:40:00,92.47,92.5,92.37,92.4,232560.0,88.4357,88.4644,88.3401,88.3688,232560.0
2023-04-19 15:50:00,92.4,92.46,92.37,92.44,292782.0,88.3688,88.4262,88.3401,88.407,292782.0
2023-04-20 09:30:00,91.94,92.16,91.94,92.11,16171.0,87.9289,88.1393,87.9289,88.0914,16171.0
2023-04-20 09:40:00,92.12,92.22,92.1,92.18,43115.0,88.101,88.1966,88.0819,88.1584,43115.0
2023-04-20 09:50:00,92.18,92.19,92.07,92.11,39082.0,88.1584,88.168,88.0532,88.0914,39082.0
2023-04-20 10:00:00,92.09,92.25,92.07,92.21,32160.0,88.0723,88.2253,88.0532,88.1871,32160.0
2023-04-20 10:10:00,92.23,92.31,92.23,92.27,11873.0,88.2062,88.2827,88.2062,88.2445,11873.0
2023-04-20 10:20:00,92.27,92.28,92.24,92.27,7879.0,88.2445,88.254,88.2158,88.2445,7879.0
2023-04-20 10:30:00,92.25,92.35,92.25,92.25,11172.0,88.2253,88.321,88.2253,88.2253,11172.0
2023-04-20 10:40:00,92.24,92.33,92.24,92.32,6687.0,88.2158,88.3018,88.2158,88.2923,6687.0
2023-04-20 10:50:00,92.33,92.34,92.27,92.31,22383.0,88.3018,88.3114,88.2445,88.2827,22383.0
2023-04-20 11:00:00,92.33,92.33,92.14,92.21,28734.0,88.3018,88.3018,88.1201,88.1871,28734.0
2023-04-20 11:10:00,92.22,92.24,92.18,92.19,17459.0,88.1966,88.2158,88.1584,88.168,17459.0
2023-04-20 11:20:00,92.19,92.2,92.14,92.17,11226.0,88.168,88.1775,88.1201,88.1488,11226.0
2023-04-20 11:30:00,92.19,92.2,92.14,92.17,13749.0,88.168,88.1775,88.1201,88.1488,13749.0
2023-04-20 11:40:00,92.17,92.26,92.17,92.25,19522.0,88.1488,88.2349,88.1488,88.2253,19522.0
2023-04-20 11:50:00,92.24,92.27,92.2,92.2,36663.0,88.2158,88.2445,88.1775,88.1775,36663.0
2023-04-20 12:00:00,92.2,92.21,92.12,92.18,19463.0,88.1775,88.1871,88.101,88.1584,19463.0
2023-04-20 12:10:00,92.18,92.24,92.18,92.22,21492.0,88.1584,88.2158,88.1584,88.1966,21492.0
2023-04-20 12:20:00,92.23,92.27,92.21,92.25,24231.0,88.2062,88.2445,88.1871,88.2253,24231.0
2023-04-20 12:30:00,92.26,92.34,92.24,92.28,29285.0,88.2349,88.3114,88.2158,88.254,29285.0
2023-04-20 12:40:00,92.27,92.34,92.26,92.32,27411.0,88.2445,88.3114,88.2349,88.2923,27411.0
2023-04-20 12:50:00,92.32,92.38,92.31,92.37,18019.0,88.2923,88.3497,88.2827,88.3401,18019.0
2023-04-20 13:00:00,92.38,92.4,92.35,92.39,36292.0,88.3497,88.3688,88.321,88.3592,36292.0
2023-04-20 13:10:00,92.39,92.44,92.39,92.43,24828.0,88.3592,88.407,88.3592,88.3975,24828.0
2023-04-20 13:20:00,92.43,92.44,92.39,92.44,17694.0,88.3975,88.407,88.3592,88.407,17694.0
2023-04-20 13:30:00,92.44,92.45,92.39,92.39,60962.0,88.407,88.4166,88.3592,88.3592,60962.0
2023-04-20 13:40:00,92.4,92.4,92.37,92.4,15727.0,88.3688,88.3688,88.3401,88.3688,15727.0
2023-04-20 13:50:00,92.39,92.46,92.35,92.37,24641.0,88.3592,88.4262,88.321,88.3401,24641.0
2023-04-20 14:00:00,92.37,92.37,92.28,92.31,32386.0,88.3401,88.3401,88.254,88.2827,32386.0
2023-04-20 14:10:00,92.3,92.33,92.25,92.26,26904.0,88.2732,88.3018,88.2253,88.2349,26904.0
2023-04-20 14:20:00,92.26,92.28,92.19,92.2,22580.0,88.2349,88.254,88.168,88.1775,22580.0
2023-04-20 14:30:00,92.19,92.2,92.03,92.06,43313.0,88.168,88.1775,88.0149,88.0436,43313.0
2023-04-20 14:40:00,92.04,92.05,91.97,91.99,41266.0,88.0245,88.0341,87.9576,87.9767,41266.0
2023-04-20 14:50:00,91.99,92.07,91.99,92.06,27425.0,87.9767,88.0532,87.9767,88.0436,27425.0
2023-04-20 15:00:00,92.07,92.1,91.96,91.99,42325.0,88.0532,88.0819,87.948,87.9767,42325.0
2023-04-20 15:10:00,91.99,91.99,91.83,91.86,49308.0,87.9767,87.9767,87.8237,87.8524,49308.0
2023-04-20 15:20:00,91.85,91.89,91.81,91.82,28536.0,87.8428,87.881,87.8045,87.8141,28536.0
2023-04-20 15:30:00,91.83,91.93,91.83,91.93,23568.0,87.8237,87.9193,87.8237,87.9193,23568.0
2023-04-20 15:40:00,91.94,91.94,91.86,91.91,54983.0,87.9289,87.9289,87.8524,87.9002,54983.0
2023-04-20 15:50:00,91.9,92.11,91.85,92.11,380838.0,87.8906,88.0914,87.8428,88.0914,380838.0
2023-04-21 09:30:00,92.05,92.09,92.01,92.04,42831.0,88.0341,88.0723,87.9958,88.0245,42831.0
2023-04-21 09:40:00,92.05,92.08,92.0,92.01,26442.0,88.0341,88.0628,87.9862,87.9958,26442.0
2023-04-21 09:50:00,92.0,92.0,91.76,91.78,18301.0,87.9862,87.9862,87.7567,87.7758,18301.0
2023-04-21 10:00:00,91.77,91.82,91.67,91.8,19974.0,87.7663,87.8141,87.6706,87.795,19974.0
2023-04-21 10:10:00,91.8,92.03,91.79,92.03,17869.0,87.795,88.0149,87.7854,88.0149,17869.0
2023-04-21 10:20:00,92.03,92.12,92.02,92.05,15975.0,88.0149,88.101,88.0054,88.0341,15975.0
2023-04-21 10:30:00,92.05,92.1,91.92,91.93,15089.0,88.0341,88.0819,87.9097,87.9193,15089.0
2023-04-21 10:40:00,91.93,91.94,91.7,91.77,28063.0,87.9193,87.9289,87.6993,87.7663,28063.0
2023-04-21 10:50:00,91.78,91.83,91.75,91.81,44255.0,87.7758,87.8237,87.7472,87.8045,44255.0
2023-04-21 11:00:00,91.82,91.97,91.8,91.92,19184.0,87.8141,87.9576,87.795,87.9097,19184.0
2023-04-21 11:10:00,91.92,91.95,91.87,91.92,13057.0,87.9097,87.9384,87.8619,87.9097,13057.0
2023-04-21 11:20:00,91.9,91.95,91.87,91.94,34987.0,87.8906,87.9384,87.8619,87.9289,34987.0
2023-04-21 11:30:00,91.93,92.01,91.92,91.95,38081.0,87.9193,87.9958,87.9097,87.9384,38081.0
2023-04-21 11:40:00,91.95,92.06,91.87,91.87,22320.0,87.9384,88.0436,87.8619,87.8619,22320.0
2023-04-21 11:50:00,91.87,92.04,91.86,92.03,19666.0,87.8619,88.0245,87.8524,88.0149,19666.0
2023-04-21 12:00:00,92.03,92.09,92.0,92.0,14718.0,88.0149,88.0723,87.9862,87.9862,14718.0
2023-04-21 12:10:00,92.01,92.07,91.98,92.06,6786.0,87.9958,88.0532,87.9671,88.0436,6786.0
2023-04-21 12:20:00,92.08,92.08,91.97,91.98,200483.0,88.0628,88.0628,87.9576,87.9671,200483.0
2023-04-21 12:30:00,91.98,92.01,91.94,91.96,32651.0,87.9671,87.9958,87.9289,87.948,32651.0
2023-04-21 12:40:00,91.97,92.02,91.94,92.0,45288.0,87.9576,88.0054,87.9289,87.9862,45288.0
2023-04-21 12:50:00,91.99,92.04,91.96,92.02,39468.0,87.9767,88.0245,87.948,88.0054,39468.0
2023-04-21 13:00:00,92.03,92.08,92.0,92.08,44490.0,88.0149,88.0628,87.9862,88.0628,44490.0
2023-04-21 13:10:00,92.09,92.09,91.98,91.98,37699.0,88.0723,88.0723,87.9671,87.9671,37699.0
2023-04-21 13:20:00,91.98,92.02,91.97,92.01,33542.0,87.9671,88.0054,87.9576,87.9958,33542.0
2023-04-21 13:30:00,92.01,92.08,92.01,92.08,38691.0,87.9958,88.0628,87.9958,88.0628,38691.0
2023-04-21 13:40:00,92.08,92.17,92.08,92.17,47635.0,88.0628,88.1488,88.0628,88.1488,47635.0
2023-04-21 13:50:00,92.16,92.19,92.13,92.17,43424.0,88.1393,88.168,88.1106,88.1488,43424.0
2023-04-21 14:00:00,92.17,92.25,92.16,92.22,50209.0,88.1488,88.2253,88.1393,88.1966,50209.0
2023-04-21 14:10:00,92.22,92.26,92.19,92.2,62243.0,88.1966,88.2349,88.168,88.1775,62243.0
2023-04-21 14:20:00,92.2,92.22,92.17,92.2,86449.0,88.1775,88.1966,88.1488,88.1775,86449.0
2023-04-21 14:30:00,92.19,92.21,92.1,92.13,85030.0,88.168,88.1871,88.0819,88.1106,85030.0
2023-04-21 14:40:00,92.13,92.16,92.08,92.13,60504.0,88.1106,88.1393,88.0628,88.1106,60504.0
2023-04-21 14:50:00,92.13,92.13,92.09,92.13,68828.0,88.1106,88.1106,88.0723,88.1106,68828.0
2023-04-21 15:00:00,92.13,92.15,92.0,92.06,60780.0,88.1106,88.1297,87.9862,88.0436,60780.0
2023-04-21 15:10:00,92.06,92.07,92.03,92.06,41287.0,88.0436,88.0532,88.0149,88.0436,41287.0
2023-04-21 15:20:00,92.06,92.1,92.05,92.09,30117.0,88.0436,88.0819,88.0341,88.0723,30117.0
2023-04-21 15:30:00,92.1,92.14,92.08,92.09,32053.0,88.0819,88.1201,88.0628,88.0723,32053.0
2023-04-21 15:40:00,92.09,92.12,92.05,92.09,42183.0,88.0723,88.101,88.0341,88.0723,42183.0
2023-04-21 15:50:00,92.1,92.2,92.09,92.16,141045.0,88.0819,88.1775,88.0723,88.1393,141045.0
2023-04-24 09:30:00,92.08,92.24,92.08,92.2,53764.0,88.0628,88.2158,88.0628,88.1775,53764.0
2023-04-24 09:40:00,92.23,92.28,92.22,92.26,16500.0,88.2062,88.254,88.1966,88.2349,16500.0
2023-04-24 09:50:00,92.26,92.28,92.22,92.24,38337.0,88.2349,88.254,88.1966,88.2158,38337.0
2023-04-24 10:00:00,92.26,92.29,92.19,92.21,10213.0,88.2349,88.2636,88.168,88.1871,10213.0
2023-04-24 10:10:00,92.23,92.31,92.2,92.28,11015.0,88.2062,88.2827,88.1775,88.254,11015.0
2023-04-24 10:20:00,92.26,92.29,92.23,92.26,183509.0,88.2349,88.2636,88.2062,88.2349,183509.0
2023-04-24 10:30:00,92.29,92.3,92.09,92.09,59329.0,88.2636,88.2732,88.0723,88.0723,59329.0
2023-04-24 10:40:00,92.1,92.13,92.04,92.07,23605.0,88.0819,88.1106,88.0245,88.0532,23605.0
2023-04-24 10:50:00,92.08,92.1,92.03,92.03,8337.0,88.0628,88.0819,88.0149,88.0149,8337.0
2023-04-24 11:00:00,92.03,92.05,91.99,92.0,11677.0,88.0149,88.0341,87.9767,87.9862,11677.0
2023-04-24 11:10:00,91.99,92.03,91.95,92.0,53499.0,87.9767,88.0149,87.9384,87.9862,53499.0
2023-04-24 11:20:00,92.02,92.02,91.94,91.94,20324.0,88.0054,88.0054,87.9289,87.9289,20324.0
2023-04-24 11:30:00,91.94,92.0,91.94,91.94,17366.0,87.9289,87.9862,87.9289,87.9289,17366.0
2023-04-24 11:40:00,91.94,91.95,91.87,91.92,12469.0,87.9289,87.9384,87.8619,87.9097,12469.0
2023-04-24 11:50:00,91.91,91.92,91.88,91.89,15783.0,87.9002,87.9097,87.8715,87.881,15783.0
2023-04-24 12:00:00,91.9,91.96,91.88,91.91,13886.0,87.8906,87.948,87.8715,87.9002,13886.0
2023-04-24 12:10:00,91.92,91.93,91.86,91.93,15982.0,87.9097,87.9193,87.8524,87.9193,15982.0
2023-04-24 12:20:00,91.94,92.0,91.94,92.0,10647.0,87.9289,87.9862,87.9289,87.9862,10647.0
2023-04-24 12:30:00,91.99,92.03,91.98,92.03,10041.0,87.9767,88.0149,87.9671,88.0149,10041.0
2023-04-24 12:40:00,92.04,92.04,91.98,92.03,23990.0,88.0245,88.0245,87.9671,88.0149,23990.0
2023-04-24 12:50:00,92.03,92.05,92.01,92.05,12289.0,88.0149,88.0341,87.9958,88.0341,12289.0
2023-04-24 13:00:00,92.05,92.05,91.99,92.0,10126.0,88.0341,88.0341,87.9767,87.9862,10126.0
2023-04-24 13:10:00,92.0,92.05,91.99,92.02,13002.0,87.9862,88.0341,87.9767,88.0054,13002.0
2023-04-24 13:20:00,92.02,92.08,92.01,92.06,14930.0,88.0054,88.0628,87.9958,88.0436,14930.0
2023-04-24 13:30:00,92.06,92.11,92.06,92.11,12211.0,88.0436,88.0914,88.0436,88.0914,12211.0
2023-04-24 13:40:00,92.09,92.13,92.09,92.12,77347.0,88.0723,88.1106,88.0723,88.101,77347.0
2023-04-24 13:50:00,92.13,92.18,92.13,92.17,10427.0,88.1106,88.1584,88.1106,88.1488,10427.0
2023-04-24 14:00:00,92.16,92.19,92.12,92.14,289449.0,88.1393,88.168,88.101,88.1201,289449.0
2023-04-24 14:10:00,92.13,92.18,92.12,92.14,43647.0,88.1106,88.1584,88.101,88.1201,43647.0
2023-04-24 14:20:00,92.13,92.15,92.09,92.12,20891.0,88.1106,88.1297,88.0723,88.101,20891.0
2023-04-24 14:30:00,92.12,92.15,92.06,92.08,11765.0,88.101,88.1297,88.0436,88.0628,11765.0
2023-04-24 14:40:00,92.07,92.1,92.05,92.1,13322.0,88.0532,88.0819,88.0341,88.0819,13322.0
2023-04-24 14:50:00,92.1,92.12,92.08,92.12,81200.0,88.0819,88.101,88.0628,88.101,81200.0
2023-04-24 15:00:00,92.12,92.16,92.12,92.16,30876.0,88.101,88.1393,88.101,88.1393,30876.0
2023-04-24 15:10:00,92.16,92.21,92.13,92.17,72703.0,88.1393,88.1871,88.1106,88.1488,72703.0
2023-04-24 15:20:00,92.16,92.17,92.13,92.16,91564.0,88.1393,88.1488,88.1106,88.1393,91564.0
2023-04-24 15:30:00,92.16,92.19,92.12,92.15,60308.0,88.1393,88.168,88.101,88.1297,60308.0
2023-04-24 15:40:00,92.15,92.21,92.14,92.2,91383.0,88.1297,88.1871,88.1201,88.1775,91383.0
2023-04-24 15:50:00,92.2,92.23,92.14,92.21,124474.0,88.1775,88.2062,88.1201,88.1871,124474.0
2023-04-25 09:30:00,91.66,91.73,91.65,91.68,55429.0,87.6611,87.728,87.6515,87.6802,55429.0
2023-04-25 09:40:00,91.67,91.7,91.5,91.53,46814.0,87.6706,87.6993,87.5081,87.5367,46814.0
2023-04-25 09:50:00,91.54,91.55,91.5,91.53,23274.0,87.5463,87.5559,87.5081,87.5367,23274.0
2023-04-25 10:00:00,91.52,91.63,91.5,91.52,17214.0,87.5272,87.6324,87.5081,87.5272,17214.0
2023-04-25 10:10:00,91.49,91.49,91.37,91.41,13640.0,87.4985,87.4985,87.3837,87.422,13640.0
2023-04-25 10:20:00,91.4,91.4,91.34,91.38,32250.0,87.4124,87.4124,87.355,87.3933,32250.0
2023-04-25 10:30:00,91.36,91.39,91.29,91.34,16677.0,87.3742,87.4029,87.3072,87.355,16677.0
2023-04-25 10:40:00,91.33,91.43,91.33,91.43,18871.0,87.3455,87.4411,87.3455,87.4411,18871.0
2023-04-25 10:50:00,91.43,91.44,91.39,91.42,10624.0,87.4411,87.4507,87.4029,87.4315,10624.0
2023-04-25 11:00:00,91.43,91.48,91.39,91.48,29140.0,87.4411,87.4889,87.4029,87.4889,29140.0
2023-04-25 11:10:00,91.49,91.54,91.49,91.54,16767.0,87.4985,87.5463,87.4985,87.5463,16767.0
2023-04-25 11:20:00,91.55,91.55,91.4,91.42,44534.0,87.5559,87.5559,87.4124,87.4315,44534.0
2023-04-25 11:30:00,91.41,91.41,91.31,91.33,11548.0,87.422,87.422,87.3263,87.3455,11548.0
2023-04-25 11:40:00,91.33,91.36,91.3,91.36,10919.0,87.3455,87.3742,87.3168,87.3742,10919.0
2023-04-25 11:50:00,91.35,91.35,91.28,91.28,33171.0,87.3646,87.3646,87.2977,87.2977,33171.0
2023-04-25 12:00:00,91.27,91.31,91.24,91.26,56944.0,87.2881,87.3263,87.2594,87.2785,56944.0
2023-04-25 12:10:00,91.26,91.29,91.23,91.28,17885.0,87.2785,87.3072,87.2498,87.2977,17885.0
2023-04-25 12:20:00,91.29,91.31,91.23,91.23,12826.0,87.3072,87.3263,87.2498,87.2498,12826.0
2023-04-25 12:30:00,91.23,91.24,91.18,91.2,24466.0,87.2498,87.2594,87.202,87.2211,24466.0
2023-04-25 12:40:00,91.21,91.26,91.21,91.21,8340.0,87.2307,87.2785,87.2307,87.2307,8340.0
2023-04-25 12:50:00,91.2,91.21,91.16,91.19,10307.0,87.2211,87.2307,87.1829,87.2116,10307.0
2023-04-25 13:00:00,91.19,91.24,91.16,91.16,13067.0,87.2116,87.2594,87.1829,87.1829,13067.0
2023-04-25 13:10:00,91.16,91.18,90.87,90.97,22446.0,87.1829,87.202,86.9055,87.0012,22446.0
2023-04-25 13:20:00,90.97,91.0,90.89,90.97,29216.0,87.0012,87.0299,86.9247,87.0012,29216.0
2023-04-25 13:30:00,90.97,90.98,90.92,90.94,10160.0,87.0012,87.0107,86.9534,86.9725,10160.0
2023-04-25 13:40:00,90.94,90.97,90.87,90.9,9699.0,86.9725,87.0012,86.9055,86.9342,9699.0
2023-04-25 13:50:00,90.9,90.92,90.86,90.88,14691.0,86.9342,86.9534,86.896,86.9151,14691.0
2023-04-25 14:00:00,90.88,90.92,90.82,90.82,37736.0,86.9151,86.9534,86.8577,86.8577,37736.0
2023-04-25 14:10:00,90.83,90.9,90.81,90.84,20156.0,86.8673,86.9342,86.8482,86.8769,20156.0
2023-04-25 14:20:00,90.83,90.92,90.81,90.92,19134.0,86.8673,86.9534,86.8482,86.9534,19134.0
2023-04-25 14:30:00,90.92,90.95,90.89,90.94,37539.0,86.9534,86.9821,86.9247,86.9725,37539.0
2023-04-25 14:40:00,90.93,90.93,90.8,90.88,31622.0,86.9629,86.9629,86.8386,86.9151,31622.0
2023-04-25 14:50:00,90.9,90.92,90.82,90.82,19070.0,86.9342,86.9534,86.8577,86.8577,19070.0
2023-04-25 15:00:00,90.81,90.89,90.8,90.85,46205.0,86.8482,86.9247,86.8386,86.8864,46205.0
2023-04-25 15:10:00,90.86,90.93,90.85,90.93,60066.0,86.896,86.9629,86.8864,86.9629,60066.0
2023-04-25 15:20:00,90.93,90.99,90.89,90.91,73304.0,86.9629,87.0203,86.9247,86.9438,73304.0
2023-04-25 15:30:00,90.9,90.95,90.85,90.86,46327.0,86.9342,86.9821,86.8864,86.896,46327.0
2023-04-25 15:40:00,90.86,90.87,90.79,90.8,43497.0,86.896,86.9055,86.829,86.8386,43497.0
2023-04-25 15:50:00,90.76,90.86,90.71,90.72,119103.0,86.8003,86.896,86.7525,86.7621,119103.0
2023-04-26 09:30:00,91.12,91.13,91.02,91.09,64772.0,87.1446,87.1542,87.049,87.1159,64772.0
2023-04-26 09:40:00,91.09,91.09,90.99,91.05,182579.0,87.1159,87.1159,87.0203,87.0777,182579.0
2023-04-26 09:50:00,91.04,91.1,90.95,90.99,47354.0,87.0681,87.1255,86.9821,87.0203,47354.0
2023-04-26 10:00:00,91.02,91.06,90.95,90.96,10825.0,87.049,87.0873,86.9821,86.9916,10825.0
2023-04-26 10:10:00,90.97,90.99,90.74,90.75,10491.0,87.0012,87.0203,86.7812,86.7908,10491.0
2023-04-26 10:20:00,90.76,90.77,90.68,90.76,274543.0,86.8003,86.8099,86.7238,86.8003,274543.0
2023-04-26 10:30:00,90.77,90.87,90.77,90.84,8263.0,86.8099,86.9055,86.8099,86.8769,8263.0
2023-04-26 10:40:00,90.83,90.85,90.8,90.85,21084.0,86.8673,86.8864,86.8386,86.8864,21084.0
2023-04-26 10:50:00,90.84,90.92,90.83,90.91,8925.0,86.8769,86.9534,86.8673,86.9438,8925.0
2023-04-26 11:00:00,90.91,91.07,90.91,91.06,14133.0,86.9438,87.0968,86.9438,87.0873,14133.0
2023-04-26 11:10:00,91.07,91.1,91.04,91.06,3758.0,87.0968,87.1255,87.0681,87.0873,3758.0
2023-04-26 11:20:00,91.08,91.13,91.05,91.05,14848.0,87.1064,87.1542,87.0777,87.0777,14848.0
2023-04-26 11:30:00,91.08,91.13,91.01,91.06,64250.0,87.1064,87.1542,87.0394,87.0873,64250.0
2023-04-26 11:40:00,91.06,91.15,91.05,91.12,31519.0,87.0873,87.1733,87.0777,87.1446,31519.0
2023-04-26 11:50:00,91.12,91.14,91.08,91.11,7732.0,87.1446,87.1638,87.1064,87.1351,7732.0
2023-04-26 12:00:00,91.12,91.19,91.11,91.19,10259.0,87.1446,87.2116,87.1351,87.2116,10259.0
2023-04-26 12:10:00,91.18,91.19,91.07,91.08,21292.0,87.202,87.2116,87.0968,87.1064,21292.0
2023-04-26 12:20:00,91.08,91.09,91.04,91.06,4994.0,87.1064,87.1159,87.0681,87.0873,4994.0
2023-04-26 12:30:00,91.05,91.05,90.95,91.0,20216.0,87.0777,87.0777,86.9821,87.0299,20216.0
2023-04-26 12:40:00,90.99,91.02,90.98,91.01,6259.0,87.0203,87.049,87.0107,87.0394,6259.0
2023-04-26 12:50:00,91.0,91.02,90.96,90.97,5942.0,87.0299,87.049,86.9916,87.0012,5942.0
2023-04-26 13:00:00,90.99,91.04,90.95,90.97,35711.0,87.0203,87.0681,86.9821,87.0012,35711.0
2023-04-26 13:10:00,90.96,90.98,90.92,90.94,21452.0,86.9916,87.0107,86.9534,86.9725,21452.0
2023-04-26 13:20:00,90.94,90.94,90.88,90.88,10633.0,86.9725,86.9725,86.9151,86.9151,10633.0
2023-04-26 13:30:00,90.91,90.93,90.88,90.88,8924.0,86.9438,86.9629,86.9151,86.9151,8924.0
2023-04-26 13:40:00,90.89,90.91,90.77,90.77,4336.0,86.9247,86.9438,86.8099,86.8099,4336.0
2023-04-26 13:50:00,90.76,90.76,90.66,90.7,10880.0,86.8003,86.8003,86.7047,86.743,10880.0
2023-04-26 14:00:00,90.7,90.71,90.64,90.65,10689.0,86.743,86.7525,86.6856,86.6951,10689.0
2023-04-26 14:10:00,90.64,90.66,90.6,90.61,12380.0,86.6856,86.7047,86.6473,86.6569,12380.0
2023-04-26 14:20:00,90.6,90.7,90.58,90.7,13265.0,86.6473,86.743,86.6282,86.743,13265.0
2023-04-26 14:30:00,90.7,90.7,90.54,90.58,58959.0,86.743,86.743,86.5899,86.6282,58959.0
2023-04-26 14:40:00,90.57,90.6,90.51,90.52,23510.0,86.6186,86.6473,86.5612,86.5708,23510.0
2023-04-26 14:50:00,90.52,90.54,90.48,90.52,29937.0,86.5708,86.5899,86.5326,86.5708,29937.0
2023-04-26 15:00:00,90.53,90.53,90.47,90.49,9094.0,86.5804,86.5804,86.523,86.5421,9094.0
2023-04-26 15:10:00,90.5,90.58,90.47,90.48,9398.0,86.5517,86.6282,86.523,86.5326,9398.0
2023-04-26 15:20:00,90.47,90.52,90.46,90.51,28577.0,86.523,86.5708,86.5134,86.5612,28577.0
2023-04-26 15:30:00,90.52,90.55,90.42,90.45,20753.0,86.5708,86.5995,86.4752,86.5039,20753.0
2023-04-26 15:40:00,90.46,90.47,90.42,90.45,24608.0,86.5134,86.523,86.4752,86.5039,24608.0
2023-04-26 15:50:00,90.45,90.63,90.4,90.5,201758.0,86.5039,86.676,86.456,86.5517,201758.0
2023-04-27 09:30:00,91.11,91.13,91.06,91.1,36818.0,87.1351,87.1542,87.0873,87.1255,36818.0
2023-04-27 09:40:00,91.11,91.14,90.99,91.05,25650.0,87.1351,87.1638,87.0203,87.0777,25650.0
2023-04-27 09:50:00,91.08,91.19,91.08,91.15,113800.0,87.1064,87.2116,87.1064,87.1733,113800.0
2023-04-27 10:00:00,91.16,91.21,91.13,91.19,30919.0,87.1829,87.2307,87.1542,87.2116,30919.0
2023-04-27 10:10:00,91.2,91.36,91.18,91.28,51180.0,87.2211,87.3742,87.202,87.2977,51180.0
2023-04-27 10:20:00,91.27,91.27,91.2,91.25,38724.0,87.2881,87.2881,87.2211,87.269,38724.0
2023-04-27 10:30:00,91.25,91.32,91.23,91.31,69694.0,87.269,87.3359,87.2498,87.3263,69694.0
2023-04-27 10:40:00,91.31,91.32,91.24,91.28,11807.0,87.3263,87.3359,87.2594,87.2977,11807.0
2023-04-27 10:50:00,91.29,91.29,91.13,91.17,10235.0,87.3072,87.3072,87.1542,87.1925,10235.0
2023-04-27 11:00:00,91.16,91.19,91.14,91.16,9486.0,87.1829,87.2116,87.1638,87.1829,9486.0
2023-04-27 11:10:00,91.17,91.18,91.12,91.17,26033.0,87.1925,87.202,87.1446,87.1925,26033.0
2023-04-27 11:20:00,91.18,91.4,91.17,91.38,14470.0,87.202,87.4124,87.1925,87.3933,14470.0
2023-04-27 11:30:00,91.41,91.45,91.35,91.35,13591.0,87.422,87.4602,87.3646,87.3646,13591.0
2023-04-27 11:40:00,91.34,91.38,91.34,91.38,16415.0,87.355,87.3933,87.355,87.3933,16415.0
2023-04-27 11:50:00,91.39,91.43,91.37,91.42,36131.0,87.4029,87.4411,87.3837,87.4315,36131.0
2023-04-27 12:00:00,91.42,91.5,91.42,91.5,33208.0,87.4315,87.5081,87.4315,87.5081,33208.0
2023-04-27 12:10:00,91.51,91.53,91.47,91.52,10637.0,87.5176,87.5367,87.4794,87.5272,10637.0
2023-04-27 12:20:00,91.51,91.53,91.49,91.51,5352.0,87.5176,87.5367,87.4985,87.5176,5352.0
2023-04-27 12:30:00,91.51,91.53,91.49,91.49,25932.0,87.5176,87.5367,87.4985,87.4985,25932.0
2023-04-27 12:40:00,91.49,91.54,91.48,91.52,13073.0,87.4985,87.5463,87.4889,87.5272,13073.0
2023-04-27 12:50:00,91.53,91.55,91.51,91.54,5156.0,87.5367,87.5559,87.5176,87.5463,5156.0
2023-04-27 13:00:00,91.54,91.57,91.53,91.55,13950.0,87.5463,87.575,87.5367,87.5559,13950.0
2023-04-27 13:10:00,91.56,91.6,91.56,91.58,6978.0,87.5654,87.6037,87.5654,87.5846,6978.0
2023-04-27 13:20:00,91.58,91.63,91.58,91.63,4472.0,87.5846,87.6324,87.5846,87.6324,4472.0
2023-04-27 13:30:00,91.64,91.73,91.64,91.71,12023.0,87.6419,87.728,87.6419,87.7089,12023.0
2023-04-27 13:40:00,91.72,91.83,91.71,91.79,25003.0,87.7185,87.8237,87.7089,87.7854,25003.0
2023-04-27 13:50:00,91.81,91.82,91.78,91.79,9547.0,87.8045,87.8141,87.7758,87.7854,9547.0
2023-04-27 14:00:00,91.78,91.82,91.78,91.79,12936.0,87.7758,87.8141,87.7758,87.7854,12936.0
2023-04-27 14:10:00,91.79,91.89,91.78,91.89,24521.0,87.7854,87.881,87.7758,87.881,24521.0
2023-04-27 14:20:00,91.89,91.94,91.86,91.93,22226.0,87.881,87.9289,87.8524,87.9193,22226.0
2023-04-27 14:30:00,91.93,92.0,91.9,91.95,25051.0,87.9193,87.9862,87.8906,87.9384,25051.0
2023-04-27 14:40:00,91.95,91.98,91.93,91.98,14197.0,87.9384,87.9671,87.9193,87.9671,14197.0
2023-04-27 14:50:00,91.98,92.07,91.98,92.06,22432.0,87.9671,88.0532,87.9671,88.0436,22432.0
2023-04-27 15:00:00,92.06,92.09,92.05,92.07,33588.0,88.0436,88.0723,88.0341,88.0532,33588.0
2023-04-27 15:10:00,92.06,92.08,92.0,92.08,16421.0,88.0436,88.0628,87.9862,88.0628,16421.0
2023-04-27 15:20:00,92.09,92.1,92.03,92.04,13615.0,88.0723,88.0819,88.0149,88.0245,13615.0
2023-04-27 15:30:00,92.03,92.05,92.0,92.01,18849.0,88.0149,88.0341,87.9862,87.9958,18849.0
2023-04-27 15:40:00,92.0,92.08,92.0,92.07,26704.0,87.9862,88.0628,87.9862,88.0532,26704.0
2023-04-27 15:50:00,92.05,92.08,92.0,92.03,72581.0,88.0341,88.0628,87.9862,88.0149,72581.0
2023-04-28 09:30:00,91.74,91.85,91.7,91.84,98788.0,87.7376,87.8428,87.6993,87.8332,98788.0
2023-04-28 09:40:00,91.85,91.92,91.77,91.88,78025.0,87.8428,87.9097,87.7663,87.8715,78025.0
2023-04-28 09:50:00,91.88,91.94,91.87,91.89,34321.0,87.8715,87.9289,87.8619,87.881,34321.0
2023-04-28 10:00:00,91.87,92.15,91.86,92.12,61827.0,87.8619,88.1297,87.8524,88.101,61827.0
2023-04-28 10:10:00,92.14,92.24,92.11,92.24,71001.0,88.1201,88.2158,88.0914,88.2158,71001.0
2023-04-28 10:20:00,92.26,92.32,92.2,92.29,41660.0,88.2349,88.2923,88.1775,88.2636,41660.0
2023-04-28 10:30:00,92.3,92.32,92.09,92.18,42189.0,88.2732,88.2923,88.0723,88.1584,42189.0
2023-04-28 10:40:00,92.2,92.33,92.13,92.33,19084.0,88.1775,88.3018,88.1106,88.3018,19084.0
2023-04-28 10:50:00,92.35,92.37,92.06,92.09,24541.0,88.321,88.3401,88.0436,88.0723,24541.0
2023-04-28 11:00:00,92.09,92.14,91.94,92.13,40843.0,88.0723,88.1201,87.9289,88.1106,40843.0
2023-04-28 11:10:00,92.15,92.21,92.1,92.21,30895.0,88.1297,88.1871,88.0819,88.1871,30895.0
2023-04-28 11:20:00,92.22,92.24,92.16,92.21,24671.0,88.1966,88.2158,88.1393,88.1871,24671.0
2023-04-28 11:30:00,92.24,92.34,92.24,92.29,15578.0,88.2158,88.3114,88.2158,88.2636,15578.0
2023-04-28 11:40:00,92.28,92.38,92.27,92.37,16549.0,88.254,88.3497,88.2445,88.3401,16549.0
2023-04-28 11:50:00,92.37,92.43,92.36,92.41,16066.0,88.3401,88.3975,88.3305,88.3784,16066.0
2023-04-28 12:00:00,92.42,92.46,92.39,92.43,15483.0,88.3879,88.4262,88.3592,88.3975,15483.0
2023-04-28 12:10:00,92.45,92.46,92.37,92.38,8783.0,88.4166,88.4262,88.3401,88.3497,8783.0
2023-04-28 12:20:00,92.38,92.43,92.36,92.43,7896.0,88.3497,88.3975,88.3305,88.3975,7896.0
2023-04-28 12:30:00,92.44,92.48,92.39,92.39,20491.0,88.407,88.4453,88.3592,88.3592,20491.0
2023-04-28 12:40:00,92.39,92.45,92.38,92.45,9925.0,88.3592,88.4166,88.3497,88.4166,9925.0
2023-04-28 12:50:00,92.45,92.54,92.44,92.52,5415.0,88.4166,88.5027,88.407,88.4836,5415.0
2023-04-28 13:00:00,92.51,92.52,92.42,92.48,8442.0,88.474,88.4836,88.3879,88.4453,8442.0
2023-04-28 13:10:00,92.48,92.53,92.47,92.48,19007.0,88.4453,88.4931,88.4357,88.4453,19007.0
2023-04-28 13:20:00,92.5,92.53,92.49,92.52,21150.0,88.4644,88.4931,88.4549,88.4836,21150.0
2023-04-28 13:30:00,92.52,92.54,92.41,92.47,13539.0,88.4836,88.5027,88.3784,88.4357,13539.0
2023-04-28 13:40:00,92.48,92.5,92.44,92.45,10868.0,88.4453,88.4644,88.407,88.4166,10868.0
2023-04-28 13:50:00,92.45,92.46,92.37,92.43,12113.0,88.4166,88.4262,88.3401,88.3975,12113.0
2023-04-28 14:00:00,92.45,92.52,92.45,92.49,4335.0,88.4166,88.4836,88.4166,88.4549,4335.0
2023-04-28 14:10:00,92.48,92.49,92.39,92.46,8713.0,88.4453,88.4549,88.3592,88.4262,8713.0
2023-04-28 14:20:00,92.47,92.47,92.37,92.38,12696.0,88.4357,88.4357,88.3401,88.3497,12696.0
2023-04-28 14:30:00,92.4,92.42,92.31,92.31,18346.0,88.3688,88.3879,88.2827,88.2827,18346.0
2023-04-28 14:40:00,92.34,92.38,92.28,92.31,28751.0,88.3114,88.3497,88.254,88.2827,28751.0
2023-04-28 14:50:00,92.31,92.4,92.29,92.4,8176.0,88.2827,88.3688,88.2636,88.3688,8176.0
2023-04-28 15:00:00,92.39,92.44,92.39,92.43,15170.0,88.3592,88.407,88.3592,88.3975,15170.0
2023-04-28 15:10:00,92.42,92.51,92.42,92.51,19471.0,88.3879,88.474,88.3879,88.474,19471.0
2023-04-28 15:20:00,92.51,92.51,92.38,92.39,30394.0,88.474,88.474,88.3497,88.3592,30394.0
2023-04-28 15:30:00,92.43,92.43,92.35,92.4,12847.0,88.3975,88.3975,88.321,88.3688,12847.0
2023-04-28 15:40:00,92.39,92.47,92.38,92.43,74936.0,88.3592,88.4357,88.3497,88.3975,74936.0
2023-04-28 15:50:00,92.42,92.58,92.4,92.58,64236.0,88.3879,88.5409,88.3688,88.5409,64236.0
2023-05-01 09:30:00,92.56,92.7,92.56,92.7,21943.0,88.5218,88.6557,88.5218,88.6557,21943.0
2023-05-01 09:40:00,92.69,92.77,92.67,92.77,23696.0,88.6461,88.7227,88.627,88.7227,23696.0
2023-05-01 09:50:00,92.79,92.81,92.72,92.74,13354.0,88.7418,88.7609,88.6748,88.694,13354.0
2023-05-01 10:00:00,92.64,92.67,92.56,92.67,4494.0,88.5983,88.627,88.5218,88.627,4494.0
2023-05-01 10:10:00,92.65,92.73,92.62,92.68,4993.0,88.6079,88.6844,88.5792,88.6366,4993.0
2023-05-01 10:20:00,92.62,92.62,92.56,92.56,6540.0,88.5792,88.5792,88.5218,88.5218,6540.0
2023-05-01 10:30:00,92.56,92.69,92.56,92.67,3059.0,88.5218,88.6461,88.5218,88.627,3059.0
2023-05-01 10:40:00,92.68,92.75,92.61,92.75,5028.0,88.6366,88.7035,88.5696,88.7035,5028.0
2023-05-01 10:50:00,92.77,92.77,92.72,92.75,4354.0,88.7227,88.7227,88.6748,88.7035,4354.0
2023-05-01 11:00:00,92.76,92.78,92.68,92.68,2611.0,88.7131,88.7322,88.6366,88.6366,2611.0
2023-05-01 11:10:00,92.67,92.68,92.5,92.57,9618.0,88.627,88.6366,88.4644,88.5314,9618.0
2023-05-01 11:20:00,92.57,92.61,92.48,92.54,3104.0,88.5314,88.5696,88.4453,88.5027,3104.0
2023-05-01 11:30:00,92.51,92.57,92.51,92.55,9066.0,88.474,88.5314,88.474,88.5122,9066.0
2023-05-01 11:40:00,92.54,92.59,92.51,92.57,8058.0,88.5027,88.5505,88.474,88.5314,8058.0
2023-05-01 11:50:00,92.57,92.61,92.54,92.61,6333.0,88.5314,88.5696,88.5027,88.5696,6333.0
2023-05-01 12:00:00,92.61,92.67,92.61,92.67,5026.0,88.5696,88.627,88.5696,88.627,5026.0
2023-05-01 12:10:00,92.67,92.68,92.63,92.67,4250.0,88.627,88.6366,88.5888,88.627,4250.0
2023-05-01 12:20:00,92.67,92.72,92.67,92.71,11588.0,88.627,88.6748,88.627,88.6653,11588.0
2023-05-01 12:30:00,92.71,92.85,92.71,92.81,2750.0,88.6653,88.7992,88.6653,88.7609,2750.0
2023-05-01 12:40:00,92.81,92.83,92.74,92.75,3200.0,88.7609,88.78,88.694,88.7035,3200.0
2023-05-01 12:50:00,92.76,92.8,92.76,92.78,22943.0,88.7131,88.7513,88.7131,88.7322,22943.0
2023-05-01 13:00:00,92.78,92.81,92.77,92.78,7605.0,88.7322,88.7609,88.7227,88.7322,7605.0
2023-05-01 13:10:00,92.78,92.81,92.75,92.75,7937.0,88.7322,88.7609,88.7035,88.7035,7937.0
2023-05-01 13:20:00,92.76,92.8,92.72,92.73,9752.0,88.7131,88.7513,88.6748,88.6844,9752.0
2023-05-01 13:30:00,92.73,92.74,92.69,92.7,8641.0,88.6844,88.694,88.6461,88.6557,8641.0
2023-05-01 13:40:00,92.73,92.78,92.71,92.76,8793.0,88.6844,88.7322,88.6653,88.7131,8793.0
2023-05-01 13:50:00,92.76,92.78,92.73,92.78,29513.0,88.7131,88.7322,88.6844,88.7322,29513.0
2023-05-01 14:00:00,92.78,92.78,92.72,92.77,13237.0,88.7322,88.7322,88.6748,88.7227,13237.0
2023-05-01 14:10:00,92.77,92.77,92.7,92.71,7795.0,88.7227,88.7227,88.6557,88.6653,7795.0
2023-05-01 14:20:00,92.72,92.73,92.67,92.7,8088.0,88.6748,88.6844,88.627,88.6557,8088.0
2023-05-01 14:30:00,92.69,92.69,92.47,92.53,20513.0,88.6461,88.6461,88.4357,88.4931,20513.0
2023-05-01 14:40:00,92.54,92.58,92.52,92.54,8546.0,88.5027,88.5409,88.4836,88.5027,8546.0
2023-05-01 14:50:00,92.56,92.6,92.52,92.59,12666.0,88.5218,88.5601,88.4836,88.5505,12666.0
2023-05-01 15:00:00,92.59,92.61,92.53,92.55,6659.0,88.5505,88.5696,88.4931,88.5122,6659.0
2023-05-01 15:10:00,92.56,92.57,92.49,92.51,7497.0,88.5218,88.5314,88.4549,88.474,7497.0
2023-05-01 15:20:00,92.55,92.56,92.51,92.52,14522.0,88.5122,88.5218,88.474,88.4836,14522.0
2023-05-01 15:30:00,92.53,92.55,92.43,92.44,16828.0,88.4931,88.5122,88.3975,88.407,16828.0
2023-05-01 15:40:00,92.44,92.55,92.42,92.53,23842.0,88.407,88.5122,88.3879,88.4931,23842.0
2023-05-01 15:50:00,92.54,92.57,92.46,92.48,33958.0,88.5027,88.5314,88.4262,88.4453,33958.0
2023-05-02 09:30:00,92.13,92.13,91.89,91.93,71259.0,88.1106,88.1106,87.881,87.9193,71259.0
2023-05-02 09:40:00,91.95,91.96,91.88,91.88,34616.0,87.9384,87.948,87.8715,87.8715,34616.0
2023-05-02 09:50:00,91.88,91.92,91.8,91.83,47506.0,87.8715,87.9097,87.795,87.8237,47506.0
2023-05-02 10:00:00,91.85,91.91,91.63,91.64,116345.0,87.8428,87.9002,87.6324,87.6419,116345.0
2023-05-02 10:10:00,91.65,91.66,91.46,91.51,42455.0,87.6515,87.6611,87.4698,87.5176,42455.0
2023-05-02 10:20:00,91.5,91.5,91.27,91.32,32529.0,87.5081,87.5081,87.2881,87.3359,32529.0
2023-05-02 10:30:00,91.33,91.33,91.15,91.22,27680.0,87.3455,87.3455,87.1733,87.2403,27680.0
2023-05-02 10:40:00,91.26,91.29,91.12,91.17,12160.0,87.2785,87.3072,87.1446,87.1925,12160.0
2023-05-02 10:50:00,91.16,91.22,91.03,91.05,26350.0,87.1829,87.2403,87.0586,87.0777,26350.0
2023-05-02 11:00:00,91.05,91.07,90.9,91.01,27402.0,87.0777,87.0968,86.9342,87.0394,27402.0
2023-05-02 11:10:00,91.01,91.07,90.97,90.98,19921.0,87.0394,87.0968,87.0012,87.0107,19921.0
2023-05-02 11:20:00,90.99,91.01,90.9,90.95,26883.0,87.0203,87.0394,86.9342,86.9821,26883.0
2023-05-02 11:30:00,90.98,91.03,90.84,91.02,48556.0,87.0107,87.0586,86.8769,87.049,48556.0
2023-05-02 11:40:00,91.02,91.16,91.02,91.13,37188.0,87.049,87.1829,87.049,87.1542,37188.0
2023-05-02 11:50:00,91.12,91.13,90.96,91.06,32199.0,87.1446,87.1542,86.9916,87.0873,32199.0
2023-05-02 12:00:00,91.05,91.09,91.0,91.08,11689.0,87.0777,87.1159,87.0299,87.1064,11689.0
2023-05-02 12:10:00,91.08,91.11,91.02,91.1,29364.0,87.1064,87.1351,87.049,87.1255,29364.0
2023-05-02 12:20:00,91.09,91.16,91.04,91.15,21382.0,87.1159,87.1829,87.0681,87.1733,21382.0
2023-05-02 12:30:00,91.15,91.21,91.11,91.15,31561.0,87.1733,87.2307,87.1351,87.1733,31561.0
2023-05-02 12:40:00,91.18,91.2,91.15,91.17,5277.0,87.202,87.2211,87.1733,87.1925,5277.0
2023-05-02 12:50:00,91.21,91.26,91.18,91.23,3771.0,87.2307,87.2785,87.202,87.2498,3771.0
2023-05-02 13:00:00,91.23,91.3,91.2,91.26,6656.0,87.2498,87.3168,87.2211,87.2785,6656.0
2023-05-02 13:10:00,91.27,91.3,91.24,91.27,24196.0,87.2881,87.3168,87.2594,87.2881,24196.0
2023-05-02 13:20:00,91.26,91.34,91.26,91.32,3046.0,87.2785,87.355,87.2785,87.3359,3046.0
2023-05-02 13:30:00,91.31,91.36,91.29,91.36,10615.0,87.3263,87.3742,87.3072,87.3742,10615.0
2023-05-02 13:40:00,91.37,91.43,91.36,91.42,31516.0,87.3837,87.4411,87.3742,87.4315,31516.0
2023-05-02 13:50:00,91.43,91.51,91.41,91.42,25066.0,87.4411,87.5176,87.422,87.4315,25066.0
2023-05-02 14:00:00,91.43,91.43,91.32,91.35,7340.0,87.4411,87.4411,87.3359,87.3646,7340.0
2023-05-02 14:10:00,91.36,91.36,91.23,91.33,13981.0,87.3742,87.3742,87.2498,87.3455,13981.0
2023-05-02 14:20:00,91.34,91.35,91.27,91.32,20814.0,87.355,87.3646,87.2881,87.3359,20814.0
2023-05-02 14:30:00,91.34,91.38,91.29,91.38,5543.0,87.355,87.3933,87.3072,87.3933,5543.0
2023-05-02 14:40:00,91.37,91.43,91.3,91.43,5172.0,87.3837,87.4411,87.3168,87.4411,5172.0
2023-05-02 14:50:00,91.43,91.48,91.42,91.45,6935.0,87.4411,87.4889,87.4315,87.4602,6935.0
2023-05-02 15:00:00,91.47,91.47,91.4,91.47,4614.0,87.4794,87.4794,87.4124,87.4794,4614.0
2023-05-02 15:10:00,91.48,91.56,91.42,91.48,22317.0,87.4889,87.5654,87.4315,87.4889,22317.0
2023-05-02 15:20:00,91.49,91.53,91.46,91.51,33978.0,87.4985,87.5367,87.4698,87.5176,33978.0
2023-05-02 15:30:00,91.52,91.52,91.41,91.46,4367.0,87.5272,87.5272,87.422,87.4698,4367.0
2023-05-02 15:40:00,91.45,91.48,91.39,91.4,32058.0,87.4602,87.4889,87.4029,87.4124,32058.0
2023-05-02 15:50:00,91.39,91.53,91.38,91.43,33801.0,87.4029,87.5367,87.3933,87.4411,33801.0
2023-05-03 09:30:00,91.56,91.64,91.56,91.61,15114.0,87.5654,87.6419,87.5654,87.6133,15114.0
2023-05-03 09:40:00,91.62,91.69,91.59,91.69,20389.0,87.6228,87.6898,87.5941,87.6898,20389.0
2023-05-03 09:50:00,91.72,91.82,91.7,91.73,8378.0,87.7185,87.8141,87.6993,87.728,8378.0
2023-05-03 10:00:00,91.72,91.77,91.69,91.72,10727.0,87.7185,87.7663,87.6898,87.7185,10727.0
2023-05-03 10:10:00,91.73,91.75,91.63,91.66,5544.0,87.728,87.7472,87.6324,87.6611,5544.0
2023-05-03 10:20:00,91.69,91.73,91.61,91.62,24797.0,87.6898,87.728,87.6133,87.6228,24797.0
2023-05-03 10:30:00,91.61,91.68,91.6,91.6,90287.0,87.6133,87.6802,87.6037,87.6037,90287.0
2023-05-03 10:40:00,91.59,91.62,91.49,91.57,97213.0,87.5941,87.6228,87.4985,87.575,97213.0
2023-05-03 10:50:00,91.58,91.63,91.54,91.58,87824.0,87.5846,87.6324,87.5463,87.5846,87824.0
2023-05-03 11:00:00,91.58,91.59,91.5,91.51,93661.0,87.5846,87.5941,87.5081,87.5176,93661.0
2023-05-03 11:10:00,91.51,91.6,91.49,91.56,124360.0,87.5176,87.6037,87.4985,87.5654,124360.0
2023-05-03 11:20:00,91.57,91.59,91.52,91.54,121760.0,87.575,87.5941,87.5272,87.5463,121760.0
2023-05-03 11:30:00,91.54,91.61,91.52,91.6,47401.0,87.5463,87.6133,87.5272,87.6037,47401.0
2023-05-03 11:40:00,91.58,91.62,91.52,91.59,105298.0,87.5846,87.6228,87.5272,87.5941,105298.0
2023-05-03 11:50:00,91.59,91.68,91.58,91.66,74973.0,87.5941,87.6802,87.5846,87.6611,74973.0
2023-05-03 12:00:00,91.68,91.72,91.66,91.7,51336.0,87.6802,87.7185,87.6611,87.6993,51336.0
2023-05-03 12:10:00,91.7,91.71,91.64,91.64,27676.0,87.6993,87.7089,87.6419,87.6419,27676.0
2023-05-03 12:20:00,91.63,91.74,91.61,91.74,26130.0,87.6324,87.7376,87.6133,87.7376,26130.0
2023-05-03 12:30:00,91.73,91.75,91.68,91.7,14042.0,87.728,87.7472,87.6802,87.6993,14042.0
2023-05-03 12:40:00,91.7,91.74,91.7,91.73,16862.0,87.6993,87.7376,87.6993,87.728,16862.0
2023-05-03 12:50:00,91.73,91.8,91.73,91.79,15937.0,87.728,87.795,87.728,87.7854,15937.0
2023-05-03 13:00:00,91.8,91.82,91.76,91.77,24173.0,87.795,87.8141,87.7567,87.7663,24173.0
2023-05-03 13:10:00,91.78,91.82,91.77,91.81,25004.0,87.7758,87.8141,87.7663,87.8045,25004.0
2023-05-03 13:20:00,91.81,91.87,91.79,91.87,18513.0,87.8045,87.8619,87.7854,87.8619,18513.0
2023-05-03 13:30:00,91.87,91.89,91.81,91.82,15468.0,87.8619,87.881,87.8045,87.8141,15468.0
2023-05-03 13:40:00,91.81,91.85,91.77,91.79,33698.0,87.8045,87.8428,87.7663,87.7854,33698.0
2023-05-03 13:50:00,91.8,91.81,91.77,91.78,8095.0,87.795,87.8045,87.7663,87.7758,8095.0
2023-05-03 14:00:00,91.74,91.99,91.72,91.78,38682.0,87.7376,87.9767,87.7185,87.7758,38682.0
2023-05-03 14:10:00,91.8,91.95,91.68,91.91,77995.0,87.795,87.9384,87.6802,87.9002,77995.0
2023-05-03 14:20:00,91.93,92.06,91.87,91.92,105542.0,87.9193,88.0436,87.8619,87.9097,105542.0
2023-05-03 14:30:00,91.92,91.94,91.49,91.89,160706.0,87.9097,87.9289,87.4985,87.881,160706.0
2023-05-03 14:40:00,91.88,92.14,91.73,91.82,132234.0,87.8715,88.1201,87.728,87.8141,132234.0
2023-05-03 14:50:00,91.79,92.01,91.53,91.87,146649.0,87.7854,87.9958,87.5367,87.8619,146649.0
2023-05-03 15:00:00,91.87,92.01,91.5,91.6,124337.0,87.8619,87.9958,87.5081,87.6037,124337.0
2023-05-03 15:10:00,91.57,91.57,91.31,91.51,128417.0,87.575,87.575,87.3263,87.5176,128417.0
2023-05-03 15:20:00,91.46,91.59,91.24,91.25,153524.0,87.4698,87.5941,87.2594,87.269,153524.0
2023-05-03 15:30:00,91.24,91.29,91.12,91.2,219592.0,87.2594,87.3072,87.1446,87.2211,219592.0
2023-05-03 15:40:00,91.18,91.25,91.11,91.13,245107.0,87.202,87.269,87.1351,87.1542,245107.0
2023-05-03 15:50:00,91.12,91.19,91.06,91.09,545377.0,87.1446,87.2116,87.0873,87.1159,545377.0
2023-05-04 09:30:00,91.02,91.08,90.9,90.91,112676.0,87.049,87.1064,86.9342,86.9438,112676.0
2023-05-04 09:40:00,90.92,90.92,90.63,90.7,47415.0,86.9534,86.9534,86.676,86.743,47415.0
2023-05-04 09:50:00,90.71,90.94,90.69,90.9,164801.0,86.7525,86.9725,86.7334,86.9342,164801.0
2023-05-04 10:00:00,90.84,90.91,90.81,90.84,48432.0,86.8769,86.9438,86.8482,86.8769,48432.0
2023-05-04 10:10:00,90.84,90.88,90.59,90.8,79153.0,86.8769,86.9151,86.6378,86.8386,79153.0
2023-05-04 10:20:00,90.75,90.78,90.56,90.56,35745.0,86.7908,86.8195,86.6091,86.6091,35745.0
2023-05-04 10:30:00,90.55,90.68,90.51,90.56,47589.0,86.5995,86.7238,86.5612,86.6091,47589.0
2023-05-04 10:40:00,90.55,90.84,90.55,90.7,66169.0,86.5995,86.8769,86.5995,86.743,66169.0
2023-05-04 10:50:00,90.69,90.79,90.61,90.67,48391.0,86.7334,86.829,86.6569,86.7143,48391.0
2023-05-04 11:00:00,90.63,90.93,90.61,90.87,39441.0,86.676,86.9629,86.6569,86.9055,39441.0
2023-05-04 11:10:00,90.88,90.92,90.73,90.77,28689.0,86.9151,86.9534,86.7717,86.8099,28689.0
2023-05-04 11:20:00,90.76,90.79,90.7,90.71,31616.0,86.8003,86.829,86.743,86.7525,31616.0
2023-05-04 11:30:00,90.71,90.76,90.64,90.72,39657.0,86.7525,86.8003,86.6856,86.7621,39657.0
2023-05-04 11:40:00,90.74,90.75,90.62,90.63,26771.0,86.7812,86.7908,86.6664,86.676,26771.0
2023-05-04 11:50:00,90.64,90.64,90.55,90.6,24246.0,86.6856,86.6856,86.5995,86.6473,24246.0
2023-05-04 12:00:00,90.59,90.61,90.5,90.56,53082.0,86.6378,86.6569,86.5517,86.6091,53082.0
2023-05-04 12:10:00,90.56,90.7,90.52,90.66,33212.0,86.6091,86.743,86.5708,86.7047,33212.0
2023-05-04 12:20:00,90.65,90.79,90.65,90.79,19397.0,86.6951,86.829,86.6951,86.829,19397.0
2023-05-04 12:30:00,90.8,90.82,90.69,90.76,23860.0,86.8386,86.8577,86.7334,86.8003,23860.0
2023-05-04 12:40:00,90.76,90.78,90.67,90.74,28958.0,86.8003,86.8195,86.7143,86.7812,28958.0
2023-05-04 12:50:00,90.76,90.88,90.7,90.88,19373.0,86.8003,86.9151,86.743,86.9151,19373.0
2023-05-04 13:00:00,90.88,90.93,90.82,90.93,23812.0,86.9151,86.9629,86.8577,86.9629,23812.0
2023-05-04 13:10:00,90.92,91.04,90.89,90.98,23376.0,86.9534,87.0681,86.9247,87.0107,23376.0
2023-05-04 13:20:00,91.0,91.11,90.97,91.02,32020.0,87.0299,87.1351,87.0012,87.049,32020.0
2023-05-04 13:30:00,91.02,91.1,91.01,91.04,19738.0,87.049,87.1255,87.0394,87.0681,19738.0
2023-05-04 13:40:00,91.04,91.05,90.9,90.92,43602.0,87.0681,87.0777,86.9342,86.9534,43602.0
2023-05-04 13:50:00,90.91,90.96,90.84,90.95,49763.0,86.9438,86.9916,86.8769,86.9821,49763.0
2023-05-04 14:00:00,90.95,90.97,90.83,90.9,40294.0,86.9821,87.0012,86.8673,86.9342,40294.0
2023-05-04 14:10:00,90.9,90.94,90.85,90.91,52541.0,86.9342,86.9725,86.8864,86.9438,52541.0
2023-05-04 14:20:00,90.91,90.93,90.74,90.75,32361.0,86.9438,86.9629,86.7812,86.7908,32361.0
2023-05-04 14:30:00,90.74,90.83,90.66,90.74,84910.0,86.7812,86.8673,86.7047,86.7812,84910.0
2023-05-04 14:40:00,90.73,90.76,90.68,90.7,79904.0,86.7717,86.8003,86.7238,86.743,79904.0
2023-05-04 14:50:00,90.69,90.78,90.67,90.78,19622.0,86.7334,86.8195,86.7143,86.8195,19622.0
2023-05-04 15:00:00,90.78,90.94,90.77,90.88,41692.0,86.8195,86.9725,86.8099,86.9151,41692.0
2023-05-04 15:10:00,90.88,90.88,90.65,90.68,64065.0,86.9151,86.9151,86.6951,86.7238,64065.0
2023-05-04 15:20:00,90.69,90.78,90.65,90.78,31493.0,86.7334,86.8195,86.6951,86.8195,31493.0
2023-05-04 15:30:00,90.78,90.96,90.77,90.9,38511.0,86.8195,86.9916,86.8099,86.9342,38511.0
2023-05-04 15:40:00,90.89,90.9,90.69,90.81,109138.0,86.9247,86.9342,86.7334,86.8482,109138.0
2023-05-04 15:50:00,90.81,90.81,90.7,90.74,180364.0,86.8482,86.8482,86.743,86.7812,180364.0
2023-05-05 09:30:00,91.46,91.57,91.42,91.53,38707.0,87.4698,87.575,87.4315,87.5367,38707.0
2023-05-05 09:40:00,91.54,91.68,91.54,91.67,42633.0,87.5463,87.6802,87.5463,87.6706,42633.0
2023-05-05 09:50:00,91.68,91.68,91.57,91.66,35310.0,87.6802,87.6802,87.575,87.6611,35310.0
2023-05-05 10:00:00,91.66,91.8,91.64,91.79,43724.0,87.6611,87.795,87.6419,87.7854,43724.0
2023-05-05 10:10:00,91.79,91.85,91.76,91.85,36012.0,87.7854,87.8428,87.7567,87.8428,36012.0
2023-05-05 10:20:00,91.84,91.87,91.77,91.83,36252.0,87.8332,87.8619,87.7663,87.8237,36252.0
2023-05-05 10:30:00,91.84,91.95,91.83,91.95,35505.0,87.8332,87.9384,87.8237,87.9384,35505.0
2023-05-05 10:40:00,91.95,91.98,91.88,91.89,31223.0,87.9384,87.9671,87.8715,87.881,31223.0
2023-05-05 10:50:00,91.9,91.95,91.89,91.9,26596.0,87.8906,87.9384,87.881,87.8906,26596.0
2023-05-05 11:00:00,91.91,92.0,91.88,91.9,41917.0,87.9002,87.9862,87.8715,87.8906,41917.0
2023-05-05 11:10:00,91.87,91.97,91.86,91.9,19363.0,87.8619,87.9576,87.8524,87.8906,19363.0
2023-05-05 11:20:00,91.9,91.99,91.89,91.99,24172.0,87.8906,87.9767,87.881,87.9767,24172.0
2023-05-05 11:30:00,92.0,92.0,91.95,91.98,36025.0,87.9862,87.9862,87.9384,87.9671,36025.0
2023-05-05 11:40:00,91.98,92.0,91.93,91.98,19082.0,87.9671,87.9862,87.9193,87.9671,19082.0
2023-05-05 11:50:00,91.98,92.0,91.92,91.98,40641.0,87.9671,87.9862,87.9097,87.9671,40641.0
2023-05-05 12:00:00,91.98,91.99,91.91,91.93,21346.0,87.9671,87.9767,87.9002,87.9193,21346.0
2023-05-05 12:10:00,91.93,91.95,91.9,91.92,16841.0,87.9193,87.9384,87.8906,87.9097,16841.0
2023-05-05 12:20:00,91.92,92.01,91.92,91.95,16588.0,87.9097,87.9958,87.9097,87.9384,16588.0
2023-05-05 12:30:00,91.95,91.98,91.93,91.95,29412.0,87.9384,87.9671,87.9193,87.9384,29412.0
2023-05-05 12:40:00,91.95,92.0,91.86,91.91,25805.0,87.9384,87.9862,87.8524,87.9002,25805.0
2023-05-05 12:50:00,91.92,92.04,91.9,92.04,26646.0,87.9097,88.0245,87.8906,88.0245,26646.0
2023-05-05 13:00:00,92.04,92.07,92.02,92.05,23284.0,88.0245,88.0532,88.0054,88.0341,23284.0
2023-05-05 13:10:00,92.05,92.08,92.03,92.06,15739.0,88.0341,88.0628,88.0149,88.0436,15739.0
2023-05-05 13:20:00,92.06,92.1,92.05,92.09,13965.0,88.0436,88.0819,88.0341,88.0723,13965.0
2023-05-05 13:30:00,92.09,92.13,92.08,92.11,18147.0,88.0723,88.1106,88.0628,88.0914,18147.0
2023-05-05 13:40:00,92.11,92.14,92.1,92.14,17449.0,88.0914,88.1201,88.0819,88.1201,17449.0
2023-05-05 13:50:00,92.14,92.15,92.09,92.13,34885.0,88.1201,88.1297,88.0723,88.1106,34885.0
2023-05-05 14:00:00,92.14,92.2,92.12,92.19,23643.0,88.1201,88.1775,88.101,88.168,23643.0
2023-05-05 14:10:00,92.2,92.2,92.13,92.14,24072.0,88.1775,88.1775,88.1106,88.1201,24072.0
2023-05-05 14:20:00,92.14,92.28,92.13,92.27,22618.0,88.1201,88.254,88.1106,88.2445,22618.0
2023-05-05 14:30:00,92.27,92.32,92.26,92.3,30989.0,88.2445,88.2923,88.2349,88.2732,30989.0
2023-05-05 14:40:00,92.31,92.4,92.3,92.4,20836.0,88.2827,88.3688,88.2732,88.3688,20836.0
2023-05-05 14:50:00,92.4,92.5,92.39,92.42,75361.0,88.3688,88.4644,88.3592,88.3879,75361.0
2023-05-05 15:00:00,92.41,92.46,92.37,92.45,23716.0,88.3784,88.4262,88.3401,88.4166,23716.0
2023-05-05 15:10:00,92.45,92.46,92.36,92.37,40659.0,88.4166,88.4262,88.3305,88.3401,40659.0
2023-05-05 15:20:00,92.37,92.41,92.32,92.4,29394.0,88.3401,88.3784,88.2923,88.3688,29394.0
2023-05-05 15:30:00,92.4,92.42,92.34,92.36,44383.0,88.3688,88.3879,88.3114,88.3305,44383.0
2023-05-05 15:40:00,92.36,92.38,92.31,92.34,57932.0,88.3305,88.3497,88.2827,88.3114,57932.0
2023-05-05 15:50:00,92.33,92.33,92.23,92.28,147102.0,88.3018,88.3018,88.2062,88.254,147102.0
2023-05-08 09:30:00,92.49,92.49,92.37,92.43,38670.0,88.4549,88.4549,88.3401,88.3975,38670.0
2023-05-08 09:40:00,92.43,92.45,92.26,92.29,48367.0,88.3975,88.4166,88.2349,88.2636,48367.0
2023-05-08 09:50:00,92.29,92.32,92.23,92.29,43682.0,88.2636,88.2923,88.2062,88.2636,43682.0
2023-05-08 10:00:00,92.31,92.37,92.25,92.26,34267.0,88.2827,88.3401,88.2253,88.2349,34267.0
2023-05-08 10:10:00,92.27,92.29,92.2,92.27,35090.0,88.2445,88.2636,88.1775,88.2445,35090.0
2023-05-08 10:20:00,92.27,92.28,92.19,92.21,44981.0,88.2445,88.254,88.168,88.1871,44981.0
2023-05-08 10:30:00,92.24,92.28,92.18,92.25,49689.0,88.2158,88.254,88.1584,88.2253,49689.0
2023-05-08 10:40:00,92.24,92.32,92.24,92.32,29596.0,88.2158,88.2923,88.2158,88.2923,29596.0
2023-05-08 10:50:00,92.33,92.35,92.31,92.31,29307.0,88.3018,88.321,88.2827,88.2827,29307.0
2023-05-08 11:00:00,92.32,92.38,92.31,92.37,24217.0,88.2923,88.3497,88.2827,88.3401,24217.0
2023-05-08 11:10:00,92.36,92.38,92.3,92.33,29393.0,88.3305,88.3497,88.2732,88.3018,29393.0
2023-05-08 11:20:00,92.34,92.34,92.25,92.26,25630.0,88.3114,88.3114,88.2253,88.2349,25630.0
2023-05-08 11:30:00,92.25,92.3,92.22,92.27,24113.0,88.2253,88.2732,88.1966,88.2445,24113.0
2023-05-08 11:40:00,92.26,92.35,92.25,92.34,29661.0,88.2349,88.321,88.2253,88.3114,29661.0
2023-05-08 11:50:00,92.34,92.39,92.33,92.36,27881.0,88.3114,88.3592,88.3018,88.3305,27881.0
2023-05-08 12:00:00,92.36,92.39,92.31,92.34,26903.0,88.3305,88.3592,88.2827,88.3114,26903.0
2023-05-08 12:10:00,92.33,92.35,92.27,92.34,21410.0,88.3018,88.321,88.2445,88.3114,21410.0
2023-05-08 12:20:00,92.34,92.35,92.31,92.34,23392.0,88.3114,88.321,88.2827,88.3114,23392.0
2023-05-08 12:30:00,92.34,92.36,92.31,92.34,24853.0,88.3114,88.3305,88.2827,88.3114,24853.0
2023-05-08 12:40:00,92.34,92.35,92.27,92.29,24973.0,88.3114,88.321,88.2445,88.2636,24973.0
2023-05-08 12:50:00,92.29,92.32,92.27,92.31,22777.0,88.2636,88.2923,88.2445,88.2827,22777.0
2023-05-08 13:00:00,92.31,92.33,92.28,92.33,27150.0,88.2827,88.3018,88.254,88.3018,27150.0
2023-05-08 13:10:00,92.33,92.36,92.32,92.34,25026.0,88.3018,88.3305,88.2923,88.3114,25026.0
2023-05-08 13:20:00,92.34,92.37,92.32,92.34,24367.0,88.3114,88.3401,88.2923,88.3114,24367.0
2023-05-08 13:30:00,92.34,92.39,92.33,92.39,22957.0,88.3114,88.3592,88.3018,88.3592,22957.0
2023-05-08 13:40:00,92.39,92.41,92.36,92.4,21481.0,88.3592,88.3784,88.3305,88.3688,21481.0
2023-05-08 13:50:00,92.39,92.39,92.36,92.39,30187.0,88.3592,88.3592,88.3305,88.3592,30187.0
2023-05-08 14:00:00,92.39,92.41,92.08,92.18,49665.0,88.3592,88.3784,88.0628,88.1584,49665.0
2023-05-08 14:10:00,92.16,92.28,92.14,92.28,29200.0,88.1393,88.254,88.1201,88.254,29200.0
2023-05-08 14:20:00,92.29,92.37,92.29,92.35,25283.0,88.2636,88.3401,88.2636,88.321,25283.0
2023-05-08 14:30:00,92.36,92.39,92.35,92.38,39199.0,88.3305,88.3592,88.321,88.3497,39199.0
2023-05-08 14:40:00,92.37,92.41,92.35,92.41,31471.0,88.3401,88.3784,88.321,88.3784,31471.0
2023-05-08 14:50:00,92.41,92.43,92.39,92.42,29375.0,88.3784,88.3975,88.3592,88.3879,29375.0
2023-05-08 15:00:00,92.42,92.43,92.38,92.39,30738.0,88.3879,88.3975,88.3497,88.3592,30738.0
2023-05-08 15:10:00,92.39,92.4,92.29,92.37,91190.0,88.3592,88.3688,88.2636,88.3401,91190.0
2023-05-08 15:20:00,92.37,92.38,92.3,92.31,36450.0,88.3401,88.3497,88.2732,88.2827,36450.0
2023-05-08 15:30:00,92.31,92.35,92.29,92.34,47844.0,88.2827,88.321,88.2636,88.3114,47844.0
2023-05-08 15:40:00,92.34,92.41,92.33,92.38,82517.0,88.3114,88.3784,88.3018,88.3497,82517.0
2023-05-08 15:50:00,92.39,92.39,92.31,92.34,152826.0,88.3592,88.3592,88.2827,88.3114,152826.0
2023-05-09 09:30:00,91.81,91.83,91.75,91.79,32822.0,87.8045,87.8237,87.7472,87.7854,32822.0
2023-05-09 09:40:00,91.79,91.92,91.78,91.86,66702.0,87.7854,87.9097,87.7758,87.8524,66702.0
2023-05-09 09:50:00,91.86,92.0,91.84,91.99,27658.0,87.8524,87.9862,87.8332,87.9767,27658.0
2023-05-09 10:00:00,92.0,92.03,91.86,91.87,31968.0,87.9862,88.0149,87.8524,87.8619,31968.0
2023-05-09 10:10:00,91.87,91.91,91.83,91.89,27477.0,87.8619,87.9002,87.8237,87.881,27477.0
2023-05-09 10:20:00,91.89,91.96,91.87,91.92,25326.0,87.881,87.948,87.8619,87.9097,25326.0
2023-05-09 10:30:00,91.92,91.95,91.86,91.95,23837.0,87.9097,87.9384,87.8524,87.9384,23837.0
2023-05-09 10:40:00,91.94,92.01,91.93,91.95,27511.0,87.9289,87.9958,87.9193,87.9384,27511.0
2023-05-09 10:50:00,91.95,91.99,91.94,91.97,18126.0,87.9384,87.9767,87.9289,87.9576,18126.0
2023-05-09 11:00:00,91.96,92.0,91.95,92.0,18570.0,87.948,87.9862,87.9384,87.9862,18570.0
2023-05-09 11:10:00,92.0,92.02,91.9,92.02,25066.0,87.9862,88.0054,87.8906,88.0054,25066.0
2023-05-09 11:20:00,92.02,92.03,91.92,91.93,22823.0,88.0054,88.0149,87.9097,87.9193,22823.0
2023-05-09 11:30:00,91.93,92.01,91.92,91.96,90640.0,87.9193,87.9958,87.9097,87.948,90640.0
2023-05-09 11:40:00,91.96,91.97,91.94,91.96,27351.0,87.948,87.9576,87.9289,87.948,27351.0
2023-05-09 11:50:00,91.97,91.97,91.9,91.92,22615.0,87.9576,87.9576,87.8906,87.9097,22615.0
2023-05-09 12:00:00,91.91,91.94,91.88,91.93,17248.0,87.9002,87.9289,87.8715,87.9193,17248.0
2023-05-09 12:10:00,91.93,91.94,91.89,91.93,197938.0,87.9193,87.9289,87.881,87.9193,197938.0
2023-05-09 12:20:00,91.92,91.96,91.91,91.92,13620.0,87.9097,87.948,87.9002,87.9097,13620.0
2023-05-09 12:30:00,91.92,91.96,91.89,91.9,13617.0,87.9097,87.948,87.881,87.8906,13617.0
2023-05-09 12:40:00,91.91,91.93,91.89,91.92,9447.0,87.9002,87.9193,87.881,87.9097,9447.0
2023-05-09 12:50:00,91.92,91.98,91.91,91.98,10762.0,87.9097,87.9671,87.9002,87.9671,10762.0
2023-05-09 13:00:00,91.98,92.01,91.96,91.98,20950.0,87.9671,87.9958,87.948,87.9671,20950.0
2023-05-09 13:10:00,91.99,92.0,91.96,92.0,20381.0,87.9767,87.9862,87.948,87.9862,20381.0
2023-05-09 13:20:00,92.01,92.01,91.98,92.01,16783.0,87.9958,87.9958,87.9671,87.9958,16783.0
2023-05-09 13:30:00,92.01,92.04,91.98,92.0,21023.0,87.9958,88.0245,87.9671,87.9862,21023.0
2023-05-09 13:40:00,92.0,92.03,91.99,92.02,14751.0,87.9862,88.0149,87.9767,88.0054,14751.0
2023-05-09 13:50:00,92.02,92.12,92.01,92.11,31792.0,88.0054,88.101,87.9958,88.0914,31792.0
2023-05-09 14:00:00,92.11,92.15,92.08,92.11,25500.0,88.0914,88.1297,88.0628,88.0914,25500.0
2023-05-09 14:10:00,92.11,92.15,92.09,92.13,18594.0,88.0914,88.1297,88.0723,88.1106,18594.0
2023-05-09 14:20:00,92.13,92.15,92.09,92.11,16269.0,88.1106,88.1297,88.0723,88.0914,16269.0
2023-05-09 14:30:00,92.12,92.13,92.09,92.11,17026.0,88.101,88.1106,88.0723,88.0914,17026.0
2023-05-09 14:40:00,92.1,92.12,92.09,92.12,19771.0,88.0819,88.101,88.0723,88.101,19771.0
2023-05-09 14:50:00,92.13,92.13,91.99,92.05,35816.0,88.1106,88.1106,87.9767,88.0341,35816.0
2023-05-09 15:00:00,92.05,92.11,92.04,92.09,18979.0,88.0341,88.0914,88.0245,88.0723,18979.0
2023-05-09 15:10:00,92.09,92.1,92.03,92.04,27255.0,88.0723,88.0819,88.0149,88.0245,27255.0
2023-05-09 15:20:00,92.04,92.06,92.02,92.06,23892.0,88.0245,88.0436,88.0054,88.0436,23892.0
2023-05-09 15:30:00,92.06,92.1,92.05,92.06,35919.0,88.0436,88.0819,88.0341,88.0436,35919.0
2023-05-09 15:40:00,92.06,92.06,92.0,92.02,63744.0,88.0436,88.0436,87.9862,88.0054,63744.0
2023-05-09 15:50:00,92.03,92.04,91.94,91.97,123319.0,88.0149,88.0245,87.9289,87.9576,123319.0
2023-05-10 09:30:00,92.36,92.47,92.28,92.29,104885.0,88.3305,88.4357,88.254,88.2636,104885.0
2023-05-10 09:40:00,92.24,92.25,91.94,91.95,2596188.0,88.2158,88.2253,87.9289,87.9384,2596188.0
2023-05-10 09:50:00,91.98,92.15,91.94,92.14,67987.0,87.9671,88.1297,87.9289,88.1201,67987.0
2023-05-10 10:00:00,92.14,92.37,92.14,92.28,50893.0,88.1201,88.3401,88.1201,88.254,50893.0
2023-05-10 10:10:00,92.27,92.33,92.02,92.07,121793.0,88.2445,88.3018,88.0054,88.0532,121793.0
2023-05-10 10:20:00,92.07,92.18,92.06,92.1,175780.0,88.0532,88.1584,88.0436,88.0819,175780.0
2023-05-10 10:30:00,92.1,92.17,92.01,92.02,121285.0,88.0819,88.1488,87.9958,88.0054,121285.0
2023-05-10 10:40:00,92.02,92.06,91.73,91.86,176050.0,88.0054,88.0436,87.728,87.8524,176050.0
2023-05-10 10:50:00,91.85,91.87,91.75,91.84,95112.0,87.8428,87.8619,87.7472,87.8332,95112.0
2023-05-10 11:00:00,91.84,91.96,91.84,91.95,94591.0,87.8332,87.948,87.8332,87.9384,94591.0
2023-05-10 11:10:00,91.95,91.99,91.89,91.98,45435.0,87.9384,87.9767,87.881,87.9671,45435.0
2023-05-10 11:20:00,91.98,92.05,91.98,92.02,71050.0,87.9671,88.0341,87.9671,88.0054,71050.0
2023-05-10 11:30:00,92.03,92.1,92.02,92.05,52660.0,88.0149,88.0819,88.0054,88.0341,52660.0
2023-05-10 11:40:00,92.06,92.12,92.03,92.06,56947.0,88.0436,88.101,88.0149,88.0436,56947.0
2023-05-10 11:50:00,92.05,92.06,91.94,91.96,61378.0,88.0341,88.0436,87.9289,87.948,61378.0
2023-05-10 12:00:00,91.96,91.97,91.86,91.89,57431.0,87.948,87.9576,87.8524,87.881,57431.0
2023-05-10 12:10:00,91.88,91.94,91.85,91.94,46904.0,87.8715,87.9289,87.8428,87.9289,46904.0
2023-05-10 12:20:00,91.94,91.98,91.9,91.95,51908.0,87.9289,87.9671,87.8906,87.9384,51908.0
2023-05-10 12:30:00,91.94,91.96,91.86,91.91,32868.0,87.9289,87.948,87.8524,87.9002,32868.0
2023-05-10 12:40:00,91.93,91.95,91.86,91.86,21129.0,87.9193,87.9384,87.8524,87.8524,21129.0
2023-05-10 12:50:00,91.86,91.9,91.77,91.8,69575.0,87.8524,87.8906,87.7663,87.795,69575.0
2023-05-10 13:00:00,91.8,91.81,91.75,91.75,44828.0,87.795,87.8045,87.7472,87.7472,44828.0
2023-05-10 13:10:00,91.76,91.77,91.68,91.69,22606.0,87.7567,87.7663,87.6802,87.6898,22606.0
2023-05-10 13:20:00,91.69,91.7,91.46,91.51,74648.0,87.6898,87.6993,87.4698,87.5176,74648.0
2023-05-10 13:30:00,91.5,91.57,91.44,91.44,55225.0,87.5081,87.575,87.4507,87.4507,55225.0
2023-05-10 13:40:00,91.45,91.62,91.45,91.61,53443.0,87.4602,87.6228,87.4602,87.6133,53443.0
2023-05-10 13:50:00,91.62,91.71,91.58,91.68,64609.0,87.6228,87.7089,87.5846,87.6802,64609.0
2023-05-10 14:00:00,91.69,91.81,91.69,91.81,60224.0,87.6898,87.8045,87.6898,87.8045,60224.0
2023-05-10 14:10:00,91.82,91.88,91.82,91.86,53972.0,87.8141,87.8715,87.8141,87.8524,53972.0
2023-05-10 14:20:00,91.87,91.9,91.81,91.86,80962.0,87.8619,87.8906,87.8045,87.8524,80962.0
2023-05-10 14:30:00,91.86,91.98,91.86,91.97,91281.0,87.8524,87.9671,87.8524,87.9576,91281.0
2023-05-10 14:40:00,91.97,92.08,91.97,92.0,54887.0,87.9576,88.0628,87.9576,87.9862,54887.0
2023-05-10 14:50:00,92.0,92.05,91.99,92.05,43103.0,87.9862,88.0341,87.9767,88.0341,43103.0
2023-05-10 15:00:00,92.04,92.1,92.01,92.08,76239.0,88.0245,88.0819,87.9958,88.0628,76239.0
2023-05-10 15:10:00,92.09,92.16,92.05,92.16,81157.0,88.0723,88.1393,88.0341,88.1393,81157.0
2023-05-10 15:20:00,92.16,92.33,92.16,92.27,125697.0,88.1393,88.3018,88.1393,88.2445,125697.0
2023-05-10 15:30:00,92.27,92.36,92.25,92.31,64818.0,88.2445,88.3305,88.2253,88.2827,64818.0
2023-05-10 15:40:00,92.31,92.33,92.26,92.28,53777.0,88.2827,88.3018,88.2349,88.254,53777.0
2023-05-10 15:50:00,92.27,92.27,92.15,92.17,156205.0,88.2445,88.2445,88.1297,88.1488,156205.0
2023-05-11 09:30:00,91.84,91.84,91.61,91.68,22501.0,87.8332,87.8332,87.6133,87.6802,22501.0
2023-05-11 09:40:00,91.68,91.77,91.54,91.56,33413.0,87.6802,87.7663,87.5463,87.5654,33413.0
2023-05-11 09:50:00,91.53,91.61,91.5,91.52,24965.0,87.5367,87.6133,87.5081,87.5272,24965.0
2023-05-11 10:00:00,91.53,91.56,91.45,91.47,19089.0,87.5367,87.5654,87.4602,87.4794,19089.0
2023-05-11 10:10:00,91.48,91.56,91.46,91.47,5238.0,87.4889,87.5654,87.4698,87.4794,5238.0
2023-05-11 10:20:00,91.45,91.61,91.43,91.6,4935.0,87.4602,87.6133,87.4411,87.6037,4935.0
2023-05-11 10:30:00,91.6,91.61,91.49,91.53,8409.0,87.6037,87.6133,87.4985,87.5367,8409.0
2023-05-11 10:40:00,91.52,91.71,91.49,91.66,11110.0,87.5272,87.7089,87.4985,87.6611,11110.0
2023-05-11 10:50:00,91.68,91.72,91.62,91.72,11320.0,87.6802,87.7185,87.6228,87.7185,11320.0
2023-05-11 11:00:00,91.73,91.79,91.72,91.73,18386.0,87.728,87.7854,87.7185,87.728,18386.0
2023-05-11 11:10:00,91.73,91.78,91.7,91.71,12752.0,87.728,87.7758,87.6993,87.7089,12752.0
2023-05-11 11:20:00,91.71,91.76,91.68,91.74,8649.0,87.7089,87.7567,87.6802,87.7376,8649.0
2023-05-11 11:30:00,91.76,91.84,91.72,91.74,54277.0,87.7567,87.8332,87.7185,87.7376,54277.0
2023-05-11 11:40:00,91.75,91.84,91.75,91.77,6791.0,87.7472,87.8332,87.7472,87.7663,6791.0
2023-05-11 11:50:00,91.77,91.84,91.75,91.83,8027.0,87.7663,87.8332,87.7472,87.8237,8027.0
2023-05-11 12:00:00,91.84,91.85,91.74,91.81,15362.0,87.8332,87.8428,87.7376,87.8045,15362.0
2023-05-11 12:10:00,91.8,91.8,91.74,91.79,24008.0,87.795,87.795,87.7376,87.7854,24008.0
2023-05-11 12:20:00,91.81,91.92,91.81,91.84,19611.0,87.8045,87.9097,87.8045,87.8332,19611.0
2023-05-11 12:30:00,91.85,91.89,91.84,91.87,6928.0,87.8428,87.881,87.8332,87.8619,6928.0
2023-05-11 12:40:00,91.87,91.92,91.86,91.89,9400.0,87.8619,87.9097,87.8524,87.881,9400.0
2023-05-11 12:50:00,91.89,91.92,91.86,91.9,10065.0,87.881,87.9097,87.8524,87.8906,10065.0
2023-05-11 13:00:00,91.91,91.92,91.86,91.87,12694.0,87.9002,87.9097,87.8524,87.8619,12694.0
2023-05-11 13:10:00,91.88,91.89,91.82,91.87,15328.0,87.8715,87.881,87.8141,87.8619,15328.0
2023-05-11 13:20:00,91.88,91.89,91.79,91.8,30630.0,87.8715,87.881,87.7854,87.795,30630.0
2023-05-11 13:30:00,91.79,91.88,91.77,91.88,7130.0,87.7854,87.8715,87.7663,87.8715,7130.0
2023-05-11 13:40:00,91.87,91.88,91.62,91.63,22034.0,87.8619,87.8715,87.6228,87.6324,22034.0
2023-05-11 13:50:00,91.63,91.77,91.6,91.77,13430.0,87.6324,87.7663,87.6037,87.7663,13430.0
2023-05-11 14:00:00,91.78,91.79,91.73,91.79,14690.0,87.7758,87.7854,87.728,87.7854,14690.0
2023-05-11 14:10:00,91.8,91.8,91.75,91.76,12239.0,87.795,87.795,87.7472,87.7567,12239.0
2023-05-11 14:20:00,91.75,91.83,91.73,91.81,33578.0,87.7472,87.8237,87.728,87.8045,33578.0
2023-05-11 14:30:00,91.82,91.89,91.81,91.89,18196.0,87.8141,87.881,87.8045,87.881,18196.0
2023-05-11 14:40:00,91.9,91.99,91.9,91.97,48667.0,87.8906,87.9767,87.8906,87.9576,48667.0
2023-05-11 14:50:00,91.97,91.98,91.92,91.97,15505.0,87.9576,87.9671,87.9097,87.9576,15505.0
2023-05-11 15:00:00,91.97,91.98,91.91,91.97,22683.0,87.9576,87.9671,87.9002,87.9576,22683.0
2023-05-11 15:10:00,91.98,91.98,91.88,91.9,14341.0,87.9671,87.9671,87.8715,87.8906,14341.0
2023-05-11 15:20:00,91.88,91.94,91.87,91.93,15910.0,87.8715,87.9289,87.8619,87.9193,15910.0
2023-05-11 15:30:00,91.92,91.93,91.87,91.88,17863.0,87.9097,87.9193,87.8619,87.8715,17863.0
2023-05-11 15:40:00,91.87,91.92,91.84,91.9,26841.0,87.8619,87.9097,87.8332,87.8906,26841.0
2023-05-11 15:50:00,91.9,91.99,91.87,91.95,95459.0,87.8906,87.9767,87.8619,87.9384,95459.0
2023-05-12 09:30:00,92.08,92.12,92.05,92.06,15509.0,88.0628,88.101,88.0341,88.0436,15509.0
2023-05-12 09:40:00,92.05,92.11,91.98,91.98,7552.0,88.0341,88.0914,87.9671,87.9671,7552.0
2023-05-12 09:50:00,91.96,92.09,91.96,91.99,10302.0,87.948,88.0723,87.948,87.9767,10302.0
2023-05-12 10:00:00,91.97,92.01,91.83,91.87,9963.0,87.9576,87.9958,87.8237,87.8619,9963.0
2023-05-12 10:10:00,91.89,91.94,91.86,91.91,3323.0,87.881,87.9289,87.8524,87.9002,3323.0
2023-05-12 10:20:00,91.93,91.93,91.87,91.88,2700.0,87.9193,87.9193,87.8619,87.8715,2700.0
2023-05-12 10:30:00,91.81,91.81,91.68,91.73,8296.0,87.8045,87.8045,87.6802,87.728,8296.0
2023-05-12 10:40:00,91.73,91.76,91.72,91.73,1625.0,87.728,87.7567,87.7185,87.728,1625.0
2023-05-12 10:50:00,91.74,91.74,91.67,91.69,4502.0,87.7376,87.7376,87.6706,87.6898,4502.0
2023-05-12 11:00:00,91.73,91.81,91.7,91.76,3681.0,87.728,87.8045,87.6993,87.7567,3681.0
2023-05-12 11:10:00,91.77,91.79,91.6,91.64,6476.0,87.7663,87.7854,87.6037,87.6419,6476.0
2023-05-12 11:20:00,91.65,91.68,91.59,91.61,4807.0,87.6515,87.6802,87.5941,87.6133,4807.0
2023-05-12 11:30:00,91.6,91.64,91.57,91.58,7569.0,87.6037,87.6419,87.575,87.5846,7569.0
2023-05-12 11:40:00,91.58,91.66,91.58,91.63,16107.0,87.5846,87.6611,87.5846,87.6324,16107.0
2023-05-12 11:50:00,91.64,91.72,91.61,91.72,6994.0,87.6419,87.7185,87.6133,87.7185,6994.0
2023-05-12 12:00:00,91.72,91.72,91.56,91.58,73312.0,87.7185,87.7185,87.5654,87.5846,73312.0
2023-05-12 12:10:00,91.56,91.56,91.5,91.53,19800.0,87.5654,87.5654,87.5081,87.5367,19800.0
2023-05-12 12:20:00,91.52,91.52,91.44,91.44,21239.0,87.5272,87.5272,87.4507,87.4507,21239.0
2023-05-12 12:30:00,91.43,91.49,91.41,91.43,5169.0,87.4411,87.4985,87.422,87.4411,5169.0
2023-05-12 12:40:00,91.44,91.44,91.32,91.32,5524.0,87.4507,87.4507,87.3359,87.3359,5524.0
2023-05-12 12:50:00,91.33,91.36,91.32,91.34,208321.0,87.3455,87.3742,87.3359,87.355,208321.0
2023-05-12 13:00:00,91.34,91.41,91.3,91.38,6027.0,87.355,87.422,87.3168,87.3933,6027.0
2023-05-12 13:10:00,91.4,91.44,91.37,91.39,5827.0,87.4124,87.4507,87.3837,87.4029,5827.0
2023-05-12 13:20:00,91.39,91.57,91.39,91.51,8239.0,87.4029,87.575,87.4029,87.5176,8239.0
2023-05-12 13:30:00,91.5,91.56,91.41,91.43,61623.0,87.5081,87.5654,87.422,87.4411,61623.0
2023-05-12 13:40:00,91.42,91.46,91.39,91.4,6140.0,87.4315,87.4698,87.4029,87.4124,6140.0
2023-05-12 13:50:00,91.39,91.39,91.3,91.32,8045.0,87.4029,87.4029,87.3168,87.3359,8045.0
2023-05-12 14:00:00,91.31,91.35,91.27,91.33,10477.0,87.3263,87.3646,87.2881,87.3455,10477.0
2023-05-12 14:10:00,91.35,91.37,91.26,91.29,15362.0,87.3646,87.3837,87.2785,87.3072,15362.0
2023-05-12 14:20:00,91.29,91.39,91.27,91.34,15988.0,87.3072,87.4029,87.2881,87.355,15988.0
2023-05-12 14:30:00,91.33,91.36,91.29,91.3,81011.0,87.3455,87.3742,87.3072,87.3168,81011.0
2023-05-12 14:40:00,91.3,91.34,91.25,91.33,23461.0,87.3168,87.355,87.269,87.3455,23461.0
2023-05-12 14:50:00,91.33,91.41,91.33,91.39,25415.0,87.3455,87.422,87.3455,87.4029,25415.0
2023-05-12 15:00:00,91.4,91.45,91.36,91.44,17931.0,87.4124,87.4602,87.3742,87.4507,17931.0
2023-05-12 15:10:00,91.44,91.45,91.4,91.45,20504.0,87.4507,87.4602,87.4124,87.4602,20504.0
2023-05-12 15:20:00,91.47,91.49,91.44,91.47,19703.0,87.4794,87.4985,87.4507,87.4794,19703.0
2023-05-12 15:30:00,91.48,91.59,91.47,91.56,28315.0,87.4889,87.5941,87.4794,87.5654,28315.0
2023-05-12 15:40:00,91.56,91.61,91.54,91.59,25614.0,87.5654,87.6133,87.5463,87.5941,25614.0
2023-05-12 15:50:00,91.58,91.72,91.55,91.7,87762.0,87.5846,87.7185,87.5559,87.6993,87762.0
2023-05-15 09:30:00,91.94,91.99,91.81,91.84,69158.0,87.9289,87.9767,87.8045,87.8332,69158.0
2023-05-15 09:40:00,91.85,91.89,91.82,91.82,49166.0,87.8428,87.881,87.8141,87.8141,49166.0
2023-05-15 09:50:00,91.84,91.84,91.78,91.8,20430.0,87.8332,87.8332,87.7758,87.795,20430.0
2023-05-15 10:00:00,91.8,91.87,91.7,91.72,22376.0,87.795,87.8619,87.6993,87.7185,22376.0
2023-05-15 10:10:00,91.71,91.74,91.7,91.74,19064.0,87.7089,87.7376,87.6993,87.7376,19064.0
2023-05-15 10:20:00,91.75,91.89,91.72,91.86,15949.0,87.7472,87.881,87.7185,87.8524,15949.0
2023-05-15 10:30:00,91.86,91.95,91.86,91.93,20751.0,87.8524,87.9384,87.8524,87.9193,20751.0
2023-05-15 10:40:00,91.94,91.99,91.92,91.98,16671.0,87.9289,87.9767,87.9097,87.9671,16671.0
2023-05-15 10:50:00,91.99,92.03,91.93,91.94,51414.0,87.9767,88.0149,87.9193,87.9289,51414.0
2023-05-15 11:00:00,91.93,92.02,91.93,92.01,23680.0,87.9193,88.0054,87.9193,87.9958,23680.0
2023-05-15 11:10:00,92.01,92.08,92.01,92.07,22960.0,87.9958,88.0628,87.9958,88.0532,22960.0
2023-05-15 11:20:00,92.08,92.1,92.05,92.06,12121.0,88.0628,88.0819,88.0341,88.0436,12121.0
2023-05-15 11:30:00,92.06,92.1,92.03,92.07,53519.0,88.0436,88.0819,88.0149,88.0532,53519.0
2023-05-15 11:40:00,92.07,92.07,92.01,92.07,43185.0,88.0532,88.0532,87.9958,88.0532,43185.0
2023-05-15 11:50:00,92.08,92.11,92.04,92.09,56849.0,88.0628,88.0914,88.0245,88.0723,56849.0
2023-05-15 12:00:00,92.09,92.1,92.04,92.06,47583.0,88.0723,88.0819,88.0245,88.0436,47583.0
2023-05-15 12:10:00,92.06,92.11,92.03,92.11,79958.0,88.0436,88.0914,88.0149,88.0914,79958.0
2023-05-15 12:20:00,92.1,92.12,92.06,92.09,76891.0,88.0819,88.101,88.0436,88.0723,76891.0
2023-05-15 12:30:00,92.09,92.13,92.07,92.11,36445.0,88.0723,88.1106,88.0532,88.0914,36445.0
2023-05-15 12:40:00,92.12,92.19,92.11,92.19,51784.0,88.101,88.168,88.0914,88.168,51784.0
2023-05-15 12:50:00,92.19,92.26,92.19,92.26,39501.0,88.168,88.2349,88.168,88.2349,39501.0
2023-05-15 13:00:00,92.28,92.32,92.26,92.32,29820.0,88.254,88.2923,88.2349,88.2923,29820.0
2023-05-15 13:10:00,92.35,92.38,92.33,92.35,31367.0,88.321,88.3497,88.3018,88.321,31367.0
2023-05-15 13:20:00,92.35,92.35,92.19,92.2,63390.0,88.321,88.321,88.168,88.1775,63390.0
2023-05-15 13:30:00,92.2,92.21,92.15,92.17,40731.0,88.1775,88.1871,88.1297,88.1488,40731.0
2023-05-15 13:40:00,92.16,92.17,92.06,92.1,45274.0,88.1393,88.1488,88.0436,88.0819,45274.0
2023-05-15 13:50:00,92.11,92.21,92.09,92.2,26209.0,88.0914,88.1871,88.0723,88.1775,26209.0
2023-05-15 14:00:00,92.21,92.26,92.21,92.25,46407.0,88.1871,88.2349,88.1871,88.2253,46407.0
2023-05-15 14:10:00,92.25,92.27,92.18,92.23,107953.0,88.2253,88.2445,88.1584,88.2062,107953.0
2023-05-15 14:20:00,92.22,92.24,92.19,92.21,59794.0,88.1966,88.2158,88.168,88.1871,59794.0
2023-05-15 14:30:00,92.21,92.24,92.19,92.23,19694.0,88.1871,88.2158,88.168,88.2062,19694.0
2023-05-15 14:40:00,92.23,92.31,92.22,92.27,22511.0,88.2062,88.2827,88.1966,88.2445,22511.0
2023-05-15 14:50:00,92.27,92.27,92.2,92.24,13040.0,88.2445,88.2445,88.1775,88.2158,13040.0
2023-05-15 15:00:00,92.24,92.27,92.22,92.26,10934.0,88.2158,88.2445,88.1966,88.2349,10934.0
2023-05-15 15:10:00,92.26,92.28,92.25,92.26,8784.0,88.2349,88.254,88.2253,88.2349,8784.0
2023-05-15 15:20:00,92.26,92.28,92.24,92.27,14369.0,88.2349,88.254,88.2158,88.2445,14369.0
2023-05-15 15:30:00,92.26,92.3,92.25,92.28,38645.0,88.2349,88.2732,88.2253,88.254,38645.0
2023-05-15 15:40:00,92.28,92.29,92.23,92.26,38121.0,88.254,88.2636,88.2062,88.2349,38121.0
2023-05-15 15:50:00,92.26,92.32,92.24,92.32,81483.0,88.2349,88.2923,88.2158,88.2923,81483.0
2023-05-16 09:30:00,91.97,92.06,91.92,91.93,42947.0,87.9576,88.0436,87.9097,87.9193,42947.0
2023-05-16 09:40:00,91.94,92.14,91.94,92.04,94564.0,87.9289,88.1201,87.9289,88.0245,94564.0
2023-05-16 09:50:00,92.02,92.04,91.87,91.91,94351.0,88.0054,88.0245,87.8619,87.9002,94351.0
2023-05-16 10:00:00,91.91,91.95,91.82,91.83,66161.0,87.9002,87.9384,87.8141,87.8237,66161.0
2023-05-16 10:10:00,91.83,91.83,91.69,91.8,31838.0,87.8237,87.8237,87.6898,87.795,31838.0
2023-05-16 10:20:00,91.8,91.92,91.77,91.92,102444.0,87.795,87.9097,87.7663,87.9097,102444.0
2023-05-16 10:30:00,91.92,91.95,91.77,91.79,30650.0,87.9097,87.9384,87.7663,87.7854,30650.0
2023-05-16 10:40:00,91.78,91.87,91.74,91.85,24888.0,87.7758,87.8619,87.7376,87.8428,24888.0
2023-05-16 10:50:00,91.86,91.92,91.8,91.85,66745.0,87.8524,87.9097,87.795,87.8428,66745.0
2023-05-16 11:00:00,91.86,91.87,91.82,91.84,54846.0,87.8524,87.8619,87.8141,87.8332,54846.0
2023-05-16 11:10:00,91.83,91.88,91.79,91.84,30005.0,87.8237,87.8715,87.7854,87.8332,30005.0
2023-05-16 11:20:00,91.84,91.92,91.82,91.92,31717.0,87.8332,87.9097,87.8141,87.9097,31717.0
2023-05-16 11:30:00,91.92,91.92,91.74,91.76,44399.0,87.9097,87.9097,87.7376,87.7567,44399.0
2023-05-16 11:40:00,91.76,91.89,91.73,91.88,56686.0,87.7567,87.881,87.728,87.8715,56686.0
2023-05-16 11:50:00,91.89,91.96,91.88,91.92,22409.0,87.881,87.948,87.8715,87.9097,22409.0
2023-05-16 12:00:00,91.94,91.94,91.9,91.93,32230.0,87.9289,87.9289,87.8906,87.9193,32230.0
2023-05-16 12:10:00,91.92,91.93,91.88,91.88,44083.0,87.9097,87.9193,87.8715,87.8715,44083.0
2023-05-16 12:20:00,91.89,91.9,91.85,91.89,49153.0,87.881,87.8906,87.8428,87.881,49153.0
2023-05-16 12:30:00,91.89,91.9,91.84,91.9,29082.0,87.881,87.8906,87.8332,87.8906,29082.0
2023-05-16 12:40:00,91.93,91.96,91.83,91.88,39250.0,87.9193,87.948,87.8237,87.8715,39250.0
2023-05-16 12:50:00,91.89,91.93,91.87,91.92,30671.0,87.881,87.9193,87.8619,87.9097,30671.0
2023-05-16 13:00:00,91.92,91.93,91.87,91.91,23850.0,87.9097,87.9193,87.8619,87.9002,23850.0
2023-05-16 13:10:00,91.9,91.91,91.85,91.86,15800.0,87.8906,87.9002,87.8428,87.8524,15800.0
2023-05-16 13:20:00,91.87,91.88,91.8,91.81,233364.0,87.8619,87.8715,87.795,87.8045,233364.0
2023-05-16 13:30:00,91.83,91.85,91.79,91.81,20496.0,87.8237,87.8428,87.7854,87.8045,20496.0
2023-05-16 13:40:00,91.8,91.84,91.77,91.84,18488.0,87.795,87.8332,87.7663,87.8332,18488.0
2023-05-16 13:50:00,91.84,91.87,91.83,91.87,26309.0,87.8332,87.8619,87.8237,87.8619,26309.0
2023-05-16 14:00:00,91.87,91.88,91.73,91.77,39240.0,87.8619,87.8715,87.728,87.7663,39240.0
2023-05-16 14:10:00,91.77,91.79,91.74,91.79,17516.0,87.7663,87.7854,87.7376,87.7854,17516.0
2023-05-16 14:20:00,91.79,91.8,91.75,91.77,43902.0,87.7854,87.795,87.7472,87.7663,43902.0
2023-05-16 14:30:00,91.78,91.79,91.73,91.79,51930.0,87.7758,87.7854,87.728,87.7854,51930.0
2023-05-16 14:40:00,91.79,91.83,91.79,91.83,23487.0,87.7854,87.8237,87.7854,87.8237,23487.0
2023-05-16 14:50:00,91.82,91.87,91.81,91.84,33485.0,87.8141,87.8619,87.8045,87.8332,33485.0
2023-05-16 15:00:00,91.84,91.86,91.8,91.81,49976.0,87.8332,87.8524,87.795,87.8045,49976.0
2023-05-16 15:10:00,91.81,91.86,91.8,91.81,54098.0,87.8045,87.8524,87.795,87.8045,54098.0
2023-05-16 15:20:00,91.8,91.85,91.77,91.84,57213.0,87.795,87.8428,87.7663,87.8332,57213.0
2023-05-16 15:30:00,91.83,91.85,91.78,91.8,69564.0,87.8237,87.8428,87.7758,87.795,69564.0
2023-05-16 15:40:00,91.79,91.79,91.7,91.71,54989.0,87.7854,87.7854,87.6993,87.7089,54989.0
2023-05-16 15:50:00,91.71,91.71,91.58,91.58,100777.0,87.7089,87.7089,87.5846,87.5846,100777.0
2023-05-17 09:30:00,91.89,91.96,91.81,91.81,41160.0,87.881,87.948,87.8045,87.8045,41160.0
2023-05-17 09:40:00,91.8,91.81,91.68,91.68,41707.0,87.795,87.8045,87.6802,87.6802,41707.0
2023-05-17 09:50:00,91.67,91.69,91.55,91.57,43724.0,87.6706,87.6898,87.5559,87.575,43724.0
2023-05-17 10:00:00,91.57,91.67,91.56,91.63,20737.0,87.575,87.6706,87.5654,87.6324,20737.0
2023-05-17 10:10:00,91.65,91.69,91.62,91.66,11184.0,87.6515,87.6898,87.6228,87.6611,11184.0
2023-05-17 10:20:00,91.67,91.79,91.67,91.79,27173.0,87.6706,87.7854,87.6706,87.7854,27173.0
2023-05-17 10:30:00,91.79,91.82,91.75,91.77,25746.0,87.7854,87.8141,87.7472,87.7663,25746.0
2023-05-17 10:40:00,91.76,91.79,91.73,91.74,22787.0,87.7567,87.7854,87.728,87.7376,22787.0
2023-05-17 10:50:00,91.73,91.78,91.72,91.77,35467.0,87.728,87.7758,87.7185,87.7663,35467.0
2023-05-17 11:00:00,91.78,91.8,91.75,91.76,17030.0,87.7758,87.795,87.7472,87.7567,17030.0
2023-05-17 11:10:00,91.76,91.94,91.75,91.83,66410.0,87.7567,87.9289,87.7472,87.8237,66410.0
2023-05-17 11:20:00,91.84,91.84,91.67,91.84,83041.0,87.8332,87.8332,87.6706,87.8332,83041.0
2023-05-17 11:30:00,91.83,91.87,91.82,91.86,33162.0,87.8237,87.8619,87.8141,87.8524,33162.0
2023-05-17 11:40:00,91.87,91.97,91.86,91.91,63216.0,87.8619,87.9576,87.8524,87.9002,63216.0
2023-05-17 11:50:00,91.92,91.95,91.9,91.92,13392.0,87.9097,87.9384,87.8906,87.9097,13392.0
2023-05-17 12:00:00,91.92,91.95,91.91,91.93,11609.0,87.9097,87.9384,87.9002,87.9193,11609.0
2023-05-17 12:10:00,91.94,91.97,91.91,91.93,14637.0,87.9289,87.9576,87.9002,87.9193,14637.0
2023-05-17 12:20:00,91.93,92.0,91.92,92.0,32016.0,87.9193,87.9862,87.9097,87.9862,32016.0
2023-05-17 12:30:00,92.01,92.13,92.0,92.13,37525.0,87.9958,88.1106,87.9862,88.1106,37525.0
2023-05-17 12:40:00,92.14,92.27,92.14,92.26,24980.0,88.1201,88.2445,88.1201,88.2349,24980.0
2023-05-17 12:50:00,92.26,92.35,92.23,92.3,21539.0,88.2349,88.321,88.2062,88.2732,21539.0
2023-05-17 13:00:00,92.31,92.43,92.31,92.39,42737.0,88.2827,88.3975,88.2827,88.3592,42737.0
2023-05-17 13:10:00,92.39,92.39,92.33,92.34,28191.0,88.3592,88.3592,88.3018,88.3114,28191.0
2023-05-17 13:20:00,92.35,92.44,92.35,92.43,29826.0,88.321,88.407,88.321,88.3975,29826.0
2023-05-17 13:30:00,92.44,92.49,92.43,92.46,82565.0,88.407,88.4549,88.3975,88.4262,82565.0
2023-05-17 13:40:00,92.45,92.54,92.45,92.52,40154.0,88.4166,88.5027,88.4166,88.4836,40154.0
2023-05-17 13:50:00,92.53,92.55,92.48,92.54,35300.0,88.4931,88.5122,88.4453,88.5027,35300.0
2023-05-17 14:00:00,92.54,92.54,92.4,92.42,16814.0,88.5027,88.5027,88.3688,88.3879,16814.0
2023-05-17 14:10:00,92.43,92.49,92.43,92.47,31736.0,88.3975,88.4549,88.3975,88.4357,31736.0
2023-05-17 14:20:00,92.47,92.48,92.41,92.43,23144.0,88.4357,88.4453,88.3784,88.3975,23144.0
2023-05-17 14:30:00,92.43,92.45,92.36,92.39,31562.0,88.3975,88.4166,88.3305,88.3592,31562.0
2023-05-17 14:40:00,92.39,92.41,92.34,92.41,39736.0,88.3592,88.3784,88.3114,88.3784,39736.0
2023-05-17 14:50:00,92.41,92.42,92.31,92.31,29016.0,88.3784,88.3879,88.2827,88.2827,29016.0
2023-05-17 15:00:00,92.32,92.43,92.31,92.43,31028.0,88.2923,88.3975,88.2827,88.3975,31028.0
2023-05-17 15:10:00,92.42,92.47,92.41,92.42,36435.0,88.3879,88.4357,88.3784,88.3879,36435.0
2023-05-17 15:20:00,92.42,92.42,92.3,92.33,34246.0,88.3879,88.3879,88.2732,88.3018,34246.0
2023-05-17 15:30:00,92.34,92.37,92.31,92.34,63852.0,88.3114,88.3401,88.2827,88.3114,63852.0
2023-05-17 15:40:00,92.33,92.46,92.32,92.45,61761.0,88.3018,88.4262,88.2923,88.4166,61761.0
2023-05-17 15:50:00,92.46,92.48,92.4,92.44,136446.0,88.4262,88.4453,88.3688,88.407,136446.0
2023-05-18 09:30:00,92.34,92.34,92.21,92.31,45622.0,88.3114,88.3114,88.1871,88.2827,45622.0
2023-05-18 09:40:00,92.3,92.33,92.25,92.26,41377.0,88.2732,88.3018,88.2253,88.2349,41377.0
2023-05-18 09:50:00,92.24,92.28,92.18,92.24,49537.0,88.2158,88.254,88.1584,88.2158,49537.0
2023-05-18 10:00:00,92.26,92.33,92.18,92.31,40100.0,88.2349,88.3018,88.1584,88.2827,40100.0
2023-05-18 10:10:00,92.32,92.43,92.31,92.41,50911.0,88.2923,88.3975,88.2827,88.3784,50911.0
2023-05-18 10:20:00,92.42,92.52,92.42,92.51,50520.0,88.3879,88.4836,88.3879,88.474,50520.0
2023-05-18 10:30:00,92.54,92.63,92.53,92.6,57709.0,88.5027,88.5888,88.4931,88.5601,57709.0
2023-05-18 10:40:00,92.59,92.59,92.45,92.55,40641.0,88.5505,88.5505,88.4166,88.5122,40641.0
2023-05-18 10:50:00,92.54,92.55,92.49,92.55,39901.0,88.5027,88.5122,88.4549,88.5122,39901.0
2023-05-18 11:00:00,92.56,92.66,92.56,92.63,64982.0,88.5218,88.6174,88.5218,88.5888,64982.0
2023-05-18 11:10:00,92.63,92.63,92.56,92.59,51663.0,88.5888,88.5888,88.5218,88.5505,51663.0
2023-05-18 11:20:00,92.6,92.61,92.51,92.59,50307.0,88.5601,88.5696,88.474,88.5505,50307.0
2023-05-18 11:30:00,92.59,92.61,92.54,92.58,57473.0,88.5505,88.5696,88.5027,88.5409,57473.0
2023-05-18 11:40:00,92.57,92.7,92.55,92.67,64574.0,88.5314,88.6557,88.5122,88.627,64574.0
2023-05-18 11:50:00,92.68,92.73,92.5,92.55,78596.0,88.6366,88.6844,88.4644,88.5122,78596.0
2023-05-18 12:00:00,92.55,92.56,92.42,92.46,55059.0,88.5122,88.5218,88.3879,88.4262,55059.0
2023-05-18 12:10:00,92.46,92.51,92.3,92.39,64175.0,88.4262,88.474,88.2732,88.3592,64175.0
2023-05-18 12:20:00,92.39,92.4,92.3,92.34,61544.0,88.3592,88.3688,88.2732,88.3114,61544.0
2023-05-18 12:30:00,92.33,92.39,92.32,92.33,58997.0,88.3018,88.3592,88.2923,88.3018,58997.0
2023-05-18 12:40:00,92.34,92.38,92.3,92.35,43705.0,88.3114,88.3497,88.2732,88.321,43705.0
2023-05-18 12:50:00,92.35,92.37,92.28,92.36,78014.0,88.321,88.3401,88.254,88.3305,78014.0
2023-05-18 13:00:00,92.35,92.41,92.35,92.41,17665.0,88.321,88.3784,88.321,88.3784,17665.0
2023-05-18 13:10:00,92.39,92.45,92.35,92.44,5673.0,88.3592,88.4166,88.321,88.407,5673.0
2023-05-18 13:20:00,92.44,92.51,92.33,92.33,36675.0,88.407,88.474,88.3018,88.3018,36675.0
2023-05-18 13:30:00,92.33,92.42,92.31,92.34,10207.0,88.3018,88.3879,88.2827,88.3114,10207.0
2023-05-18 13:40:00,92.34,92.34,92.23,92.31,8567.0,88.3114,88.3114,88.2062,88.2827,8567.0
2023-05-18 13:50:00,92.31,92.31,92.2,92.23,5820.0,88.2827,88.2827,88.1775,88.2062,5820.0
2023-05-18 14:00:00,92.23,92.29,92.22,92.26,29920.0,88.2062,88.2636,88.1966,88.2349,29920.0
2023-05-18 14:10:00,92.27,92.36,92.24,92.36,31532.0,88.2445,88.3305,88.2158,88.3305,31532.0
2023-05-18 14:20:00,92.36,92.46,92.36,92.43,28527.0,88.3305,88.4262,88.3305,88.3975,28527.0
2023-05-18 14:30:00,92.43,92.5,92.43,92.48,28185.0,88.3975,88.4644,88.3975,88.4453,28185.0
2023-05-18 14:40:00,92.48,92.52,92.44,92.51,26287.0,88.4453,88.4836,88.407,88.474,26287.0
2023-05-18 14:50:00,92.52,92.54,92.48,92.52,27223.0,88.4836,88.5027,88.4453,88.4836,27223.0
2023-05-18 15:00:00,92.53,92.57,92.48,92.55,38536.0,88.4931,88.5314,88.4453,88.5122,38536.0
2023-05-18 15:10:00,92.56,92.69,92.55,92.69,26980.0,88.5218,88.6461,88.5122,88.6461,26980.0
2023-05-18 15:20:00,92.69,92.69,92.59,92.66,39334.0,88.6461,88.6461,88.5505,88.6174,39334.0
2023-05-18 15:30:00,92.66,92.72,92.66,92.72,73746.0,88.6174,88.6748,88.6174,88.6748,73746.0
2023-05-18 15:40:00,92.71,92.9,92.71,92.89,68853.0,88.6653,88.847,88.6653,88.8374,68853.0
2023-05-18 15:50:00,92.89,92.99,92.89,92.93,162919.0,88.8374,88.9331,88.8374,88.8757,162919.0
2023-05-19 09:30:00,93.14,93.23,93.11,93.21,12483.0,89.0765,89.1626,89.0478,89.1435,12483.0
2023-05-19 09:40:00,93.2,93.26,93.18,93.2,17899.0,89.1339,89.1913,89.1148,89.1339,17899.0
2023-05-19 09:50:00,93.2,93.29,93.18,93.24,25411.0,89.1339,89.22,89.1148,89.1721,25411.0
2023-05-19 10:00:00,93.25,93.25,93.13,93.2,24558.0,89.1817,89.1817,89.0669,89.1339,24558.0
2023-05-19 10:10:00,93.19,93.23,93.14,93.22,50091.0,89.1243,89.1626,89.0765,89.153,50091.0
2023-05-19 10:20:00,93.23,93.29,93.23,93.27,117873.0,89.1626,89.22,89.1626,89.2008,117873.0
2023-05-19 10:30:00,93.28,93.28,93.17,93.23,92796.0,89.2104,89.2104,89.1052,89.1626,92796.0
2023-05-19 10:40:00,93.22,93.22,93.13,93.14,109387.0,89.153,89.153,89.0669,89.0765,109387.0
2023-05-19 10:50:00,93.15,93.21,93.14,93.2,143226.0,89.0861,89.1435,89.0765,89.1339,143226.0
2023-05-19 11:00:00,93.21,93.25,93.1,93.11,105592.0,89.1435,89.1817,89.0383,89.0478,105592.0
2023-05-19 11:10:00,93.1,93.21,93.0,93.1,134626.0,89.0383,89.1435,88.9426,89.0383,134626.0
2023-05-19 11:20:00,93.11,93.22,92.99,92.99,113640.0,89.0478,89.153,88.9331,88.9331,113640.0
2023-05-19 11:30:00,92.99,92.99,92.74,92.81,24796.0,88.9331,88.9331,88.694,88.7609,24796.0
2023-05-19 11:40:00,92.8,92.99,92.75,92.97,26740.0,88.7513,88.9331,88.7035,88.9139,26740.0
2023-05-19 11:50:00,92.95,93.06,92.93,92.95,33055.0,88.8948,89.0,88.8757,88.8948,33055.0
2023-05-19 12:00:00,92.93,92.98,92.89,92.91,31664.0,88.8757,88.9235,88.8374,88.8565,31664.0
2023-05-19 12:10:00,92.92,92.96,92.84,92.95,23995.0,88.8661,88.9044,88.7896,88.8948,23995.0
2023-05-19 12:20:00,92.93,92.98,92.88,92.89,25115.0,88.8757,88.9235,88.8279,88.8374,25115.0
2023-05-19 12:30:00,92.82,92.9,92.75,92.88,33252.0,88.7705,88.847,88.7035,88.8279,33252.0
2023-05-19 12:40:00,92.88,92.97,92.88,92.96,15841.0,88.8279,88.9139,88.8279,88.9044,15841.0
2023-05-19 12:50:00,92.95,93.03,92.94,92.98,9019.0,88.8948,88.9713,88.8852,88.9235,9019.0
2023-05-19 13:00:00,92.99,93.05,92.98,93.0,11033.0,88.9331,88.9904,88.9235,88.9426,11033.0
2023-05-19 13:10:00,92.98,93.03,92.96,93.02,7189.0,88.9235,88.9713,88.9044,88.9617,7189.0
2023-05-19 13:20:00,93.0,93.02,92.96,92.99,65440.0,88.9426,88.9617,88.9044,88.9331,65440.0
2023-05-19 13:30:00,92.99,93.01,92.96,92.97,17370.0,88.9331,88.9522,88.9044,88.9139,17370.0
2023-05-19 13:40:00,92.99,93.0,92.93,92.93,15902.0,88.9331,88.9426,88.8757,88.8757,15902.0
2023-05-19 13:50:00,92.92,92.94,92.86,92.86,5896.0,88.8661,88.8852,88.8087,88.8087,5896.0
2023-05-19 14:00:00,92.88,92.89,92.83,92.85,12111.0,88.8279,88.8374,88.78,88.7992,12111.0
2023-05-19 14:10:00,92.85,92.89,92.77,92.89,31218.0,88.7992,88.8374,88.7227,88.8374,31218.0
2023-05-19 14:20:00,92.91,92.92,92.83,92.83,9203.0,88.8565,88.8661,88.78,88.78,9203.0
2023-05-19 14:30:00,92.81,92.88,92.8,92.88,17482.0,88.7609,88.8279,88.7513,88.8279,17482.0
2023-05-19 14:40:00,92.87,92.88,92.81,92.82,18553.0,88.8183,88.8279,88.7609,88.7705,18553.0
2023-05-19 14:50:00,92.85,92.96,92.84,92.96,7061.0,88.7992,88.9044,88.7896,88.9044,7061.0
2023-05-19 15:00:00,92.96,92.97,92.88,92.9,15671.0,88.9044,88.9139,88.8279,88.847,15671.0
2023-05-19 15:10:00,92.91,92.97,92.9,92.92,11055.0,88.8565,88.9139,88.847,88.8661,11055.0
2023-05-19 15:20:00,92.91,92.92,92.86,92.86,17203.0,88.8565,88.8661,88.8087,88.8087,17203.0
2023-05-19 15:30:00,92.86,92.94,92.83,92.93,13402.0,88.8087,88.8852,88.78,88.8757,13402.0
2023-05-19 15:40:00,92.92,92.97,92.91,92.97,27150.0,88.8661,88.9139,88.8565,88.9139,27150.0
2023-05-19 15:50:00,92.95,93.05,92.92,92.99,59172.0,88.8948,88.9904,88.8661,88.9331,59172.0
2023-05-22 09:30:00,93.1,93.33,93.06,93.3,133873.0,89.0383,89.2582,89.0,89.2295,133873.0
2023-05-22 09:40:00,93.3,93.36,93.19,93.23,81523.0,89.2295,89.2869,89.1243,89.1626,81523.0
2023-05-22 09:50:00,93.24,93.27,93.11,93.13,12254.0,89.1721,89.2008,89.0478,89.0669,12254.0
2023-05-22 10:00:00,93.14,93.15,92.88,92.91,11710.0,89.0765,89.0861,88.8279,88.8565,11710.0
2023-05-22 10:10:00,92.92,93.17,92.92,93.16,29495.0,88.8661,89.1052,88.8661,89.0956,29495.0
2023-05-22 10:20:00,93.17,93.19,93.11,93.15,30711.0,89.1052,89.1243,89.0478,89.0861,30711.0
2023-05-22 10:30:00,93.17,93.2,93.15,93.15,24116.0,89.1052,89.1339,89.0861,89.0861,24116.0
2023-05-22 10:40:00,93.11,93.11,93.05,93.06,7069.0,89.0478,89.0478,88.9904,89.0,7069.0
2023-05-22 10:50:00,93.05,93.09,92.98,93.09,9465.0,88.9904,89.0287,88.9235,89.0287,9465.0
2023-05-22 11:00:00,93.11,93.21,93.1,93.17,98746.0,89.0478,89.1435,89.0383,89.1052,98746.0
2023-05-22 11:10:00,93.17,93.19,93.14,93.17,175516.0,89.1052,89.1243,89.0765,89.1052,175516.0
2023-05-22 11:20:00,93.17,93.21,93.15,93.2,197202.0,89.1052,89.1435,89.0861,89.1339,197202.0
2023-05-22 11:30:00,93.2,93.23,93.14,93.15,47345.0,89.1339,89.1626,89.0765,89.0861,47345.0
2023-05-22 11:40:00,93.15,93.15,93.08,93.12,31710.0,89.0861,89.0861,89.0191,89.0574,31710.0
2023-05-22 11:50:00,93.12,93.23,93.11,93.2,35563.0,89.0574,89.1626,89.0478,89.1339,35563.0
2023-05-22 12:00:00,93.21,93.24,93.19,93.21,12812.0,89.1435,89.1721,89.1243,89.1435,12812.0
2023-05-22 12:10:00,93.22,93.23,93.18,93.21,8469.0,89.153,89.1626,89.1148,89.1435,8469.0
2023-05-22 12:20:00,93.22,93.23,93.14,93.15,3105.0,89.153,89.1626,89.0765,89.0861,3105.0
2023-05-22 12:30:00,93.17,93.19,93.14,93.15,6258.0,89.1052,89.1243,89.0765,89.0861,6258.0
2023-05-22 12:40:00,93.15,93.17,93.15,93.15,4939.0,89.0861,89.1052,89.0861,89.0861,4939.0
2023-05-22 12:50:00,93.16,93.19,93.15,93.19,1069.0,89.0956,89.1243,89.0861,89.1243,1069.0
2023-05-22 13:00:00,93.21,93.24,93.2,93.24,10212.0,89.1435,89.1721,89.1339,89.1721,10212.0
2023-05-22 13:10:00,93.23,93.23,93.05,93.13,177447.0,89.1626,89.1626,88.9904,89.0669,177447.0
2023-05-22 13:20:00,93.15,93.2,93.14,93.18,17180.0,89.0861,89.1339,89.0765,89.1148,17180.0
2023-05-22 13:30:00,93.18,93.22,93.18,93.21,22319.0,89.1148,89.153,89.1148,89.1435,22319.0
2023-05-22 13:40:00,93.23,93.24,93.21,93.22,25447.0,89.1626,89.1721,89.1435,89.153,25447.0
2023-05-22 13:50:00,93.22,93.24,93.2,93.2,5345.0,89.153,89.1721,89.1339,89.1339,5345.0
2023-05-22 14:00:00,93.2,93.23,93.19,93.23,1400.0,89.1339,89.1626,89.1243,89.1626,1400.0
2023-05-22 14:10:00,93.23,93.23,93.21,93.23,826.0,89.1626,89.1626,89.1435,89.1626,826.0
2023-05-22 14:20:00,93.26,93.3,93.24,93.3,2199.0,89.1913,89.2295,89.1721,89.2295,2199.0
2023-05-22 14:30:00,93.29,93.31,93.26,93.27,90415.0,89.22,89.2391,89.1913,89.2008,90415.0
2023-05-22 14:40:00,93.27,93.31,93.26,93.3,30210.0,89.2008,89.2391,89.1913,89.2295,30210.0
2023-05-22 14:50:00,93.31,93.38,93.25,93.3,35331.0,89.2391,89.306,89.1817,89.2295,35331.0
2023-05-22 15:00:00,93.3,93.33,93.26,93.26,5770.0,89.2295,89.2582,89.1913,89.1913,5770.0
2023-05-22 15:10:00,93.26,93.28,93.22,93.26,27395.0,89.1913,89.2104,89.153,89.1913,27395.0
2023-05-22 15:20:00,93.25,93.25,93.11,93.14,29390.0,89.1817,89.1817,89.0478,89.0765,29390.0
2023-05-22 15:30:00,93.15,93.16,93.07,93.1,13325.0,89.0861,89.0956,89.0096,89.0383,13325.0
2023-05-22 15:40:00,93.1,93.15,93.08,93.08,10704.0,89.0383,89.0861,89.0191,89.0191,10704.0
2023-05-22 15:50:00,93.09,93.12,93.04,93.12,53482.0,89.0287,89.0574,88.9809,89.0574,53482.0
2023-05-23 09:30:00,92.63,92.63,92.53,92.56,92920.0,88.5888,88.5888,88.4931,88.5218,92920.0
2023-05-23 09:40:00,92.56,92.67,92.56,92.66,25657.0,88.5218,88.627,88.5218,88.6174,25657.0
2023-05-23 09:50:00,92.66,92.7,92.63,92.67,29688.0,88.6174,88.6557,88.5888,88.627,29688.0
2023-05-23 10:00:00,92.67,92.74,92.67,92.72,17380.0,88.627,88.694,88.627,88.6748,17380.0
2023-05-23 10:10:00,92.72,92.74,92.6,92.7,16731.0,88.6748,88.694,88.5601,88.6557,16731.0
2023-05-23 10:20:00,92.72,92.74,92.65,92.71,87385.0,88.6748,88.694,88.6079,88.6653,87385.0
2023-05-23 10:30:00,92.72,92.75,92.69,92.75,17679.0,88.6748,88.7035,88.6461,88.7035,17679.0
2023-05-23 10:40:00,92.74,92.74,92.66,92.69,15880.0,88.694,88.694,88.6174,88.6461,15880.0
2023-05-23 10:50:00,92.68,92.68,92.6,92.63,13457.0,88.6366,88.6366,88.5601,88.5888,13457.0
2023-05-23 11:00:00,92.64,92.7,92.62,92.69,12485.0,88.5983,88.6557,88.5792,88.6461,12485.0
2023-05-23 11:10:00,92.69,92.69,92.61,92.62,42585.0,88.6461,88.6461,88.5696,88.5792,42585.0
2023-05-23 11:20:00,92.61,92.7,92.61,92.69,146948.0,88.5696,88.6557,88.5696,88.6461,146948.0
2023-05-23 11:30:00,92.69,92.7,92.64,92.68,34442.0,88.6461,88.6557,88.5983,88.6366,34442.0
2023-05-23 11:40:00,92.69,92.74,92.69,92.72,16569.0,88.6461,88.694,88.6461,88.6748,16569.0
2023-05-23 11:50:00,92.71,92.74,92.67,92.67,19151.0,88.6653,88.694,88.627,88.627,19151.0
2023-05-23 12:00:00,92.68,92.71,92.62,92.63,16138.0,88.6366,88.6653,88.5792,88.5888,16138.0
2023-05-23 12:10:00,92.61,92.62,92.55,92.57,22984.0,88.5696,88.5792,88.5122,88.5314,22984.0
2023-05-23 12:20:00,92.58,92.6,92.54,92.55,13386.0,88.5409,88.5601,88.5027,88.5122,13386.0
2023-05-23 12:30:00,92.54,92.56,92.38,92.4,18989.0,88.5027,88.5218,88.3497,88.3688,18989.0
2023-05-23 12:40:00,92.39,92.41,92.3,92.33,24780.0,88.3592,88.3784,88.2732,88.3018,24780.0
2023-05-23 12:50:00,92.34,92.42,92.33,92.38,18241.0,88.3114,88.3879,88.3018,88.3497,18241.0
2023-05-23 13:00:00,92.38,92.46,92.35,92.46,20071.0,88.3497,88.4262,88.321,88.4262,20071.0
2023-05-23 13:10:00,92.47,92.5,92.45,92.48,15340.0,88.4357,88.4644,88.4166,88.4453,15340.0
2023-05-23 13:20:00,92.47,92.47,92.28,92.29,52206.0,88.4357,88.4357,88.254,88.2636,52206.0
2023-05-23 13:30:00,92.27,92.28,92.19,92.28,35759.0,88.2445,88.254,88.168,88.254,35759.0
2023-05-23 13:40:00,92.28,92.36,92.28,92.28,19724.0,88.254,88.3305,88.254,88.254,19724.0
2023-05-23 13:50:00,92.28,92.3,92.26,92.27,15450.0,88.254,88.2732,88.2349,88.2445,15450.0
2023-05-23 14:00:00,92.25,92.36,92.25,92.31,26269.0,88.2253,88.3305,88.2253,88.2827,26269.0
2023-05-23 14:10:00,92.29,92.31,92.13,92.15,53257.0,88.2636,88.2827,88.1106,88.1297,53257.0
2023-05-23 14:20:00,92.15,92.15,91.91,92.02,88110.0,88.1297,88.1297,87.9002,88.0054,88110.0
2023-05-23 14:30:00,92.0,92.11,91.98,92.0,31130.0,87.9862,88.0914,87.9671,87.9862,31130.0
2023-05-23 14:40:00,92.0,92.05,91.95,92.03,20938.0,87.9862,88.0341,87.9384,88.0149,20938.0
2023-05-23 14:50:00,92.03,92.1,92.02,92.09,24757.0,88.0149,88.0819,88.0054,88.0723,24757.0
2023-05-23 15:00:00,92.09,92.1,91.99,92.04,33285.0,88.0723,88.0819,87.9767,88.0245,33285.0
2023-05-23 15:10:00,92.04,92.11,91.93,91.94,26928.0,88.0245,88.0914,87.9193,87.9289,26928.0
2023-05-23 15:20:00,91.93,92.08,91.93,92.07,46143.0,87.9193,88.0628,87.9193,88.0532,46143.0
2023-05-23 15:30:00,92.06,92.11,92.05,92.07,36285.0,88.0436,88.0914,88.0341,88.0532,36285.0
2023-05-23 15:40:00,92.06,92.1,92.04,92.06,52035.0,88.0436,88.0819,88.0245,88.0436,52035.0
2023-05-23 15:50:00,92.06,92.09,91.92,91.93,116002.0,88.0436,88.0723,87.9097,87.9193,116002.0
2023-05-24 09:30:00,91.42,91.42,91.31,91.31,28385.0,87.4315,87.4315,87.3263,87.3263,28385.0
2023-05-24 09:40:00,91.31,91.31,91.2,91.22,31459.0,87.3263,87.3263,87.2211,87.2403,31459.0
2023-05-24 09:50:00,91.23,91.23,91.12,91.17,8406.0,87.2498,87.2498,87.1446,87.1925,8406.0
2023-05-24 10:00:00,91.17,91.18,91.02,91.02,9714.0,87.1925,87.202,87.049,87.049,9714.0
2023-05-24 10:10:00,91.04,91.14,91.04,91.1,7344.0,87.0681,87.1638,87.0681,87.1255,7344.0
2023-05-24 10:20:00,91.09,91.13,90.98,91.05,17038.0,87.1159,87.1542,87.0107,87.0777,17038.0
2023-05-24 10:30:00,91.05,91.13,91.05,91.13,5300.0,87.0777,87.1542,87.0777,87.1542,5300.0
2023-05-24 10:40:00,91.11,91.15,91.05,91.08,33109.0,87.1351,87.1733,87.0777,87.1064,33109.0
2023-05-24 10:50:00,91.07,91.07,91.0,91.03,142668.0,87.0968,87.0968,87.0299,87.0586,142668.0
2023-05-24 11:00:00,91.04,91.05,90.98,91.01,24625.0,87.0681,87.0777,87.0107,87.0394,24625.0
2023-05-24 11:10:00,91.02,91.07,91.0,91.04,33834.0,87.049,87.0968,87.0299,87.0681,33834.0
2023-05-24 11:20:00,91.05,91.29,91.05,91.16,30735.0,87.0777,87.3072,87.0777,87.1829,30735.0
2023-05-24 11:30:00,91.17,91.19,91.11,91.14,25593.0,87.1925,87.2116,87.1351,87.1638,25593.0
2023-05-24 11:40:00,91.14,91.16,91.02,91.1,27160.0,87.1638,87.1829,87.049,87.1255,27160.0
2023-05-24 11:50:00,91.1,91.13,91.03,91.04,29316.0,87.1255,87.1542,87.0586,87.0681,29316.0
2023-05-24 12:00:00,91.04,91.14,91.04,91.1,19244.0,87.0681,87.1638,87.0681,87.1255,19244.0
2023-05-24 12:10:00,91.11,91.11,90.94,90.97,33700.0,87.1351,87.1351,86.9725,87.0012,33700.0
2023-05-24 12:20:00,90.97,90.99,90.9,90.94,30897.0,87.0012,87.0203,86.9342,86.9725,30897.0
2023-05-24 12:30:00,90.95,91.0,90.92,91.0,6393.0,86.9821,87.0299,86.9534,87.0299,6393.0
2023-05-24 12:40:00,91.02,91.07,91.01,91.01,7575.0,87.049,87.0968,87.0394,87.0394,7575.0
2023-05-24 12:50:00,91.02,91.07,91.01,91.04,13338.0,87.049,87.0968,87.0394,87.0681,13338.0
2023-05-24 13:00:00,91.05,91.06,90.97,90.99,21632.0,87.0777,87.0873,87.0012,87.0203,21632.0
2023-05-24 13:10:00,90.99,91.02,90.92,91.02,7693.0,87.0203,87.049,86.9534,87.049,7693.0
2023-05-24 13:20:00,91.03,91.12,91.01,91.02,21122.0,87.0586,87.1446,87.0394,87.049,21122.0
2023-05-24 13:30:00,91.02,91.12,91.01,91.12,4943.0,87.049,87.1446,87.0394,87.1446,4943.0
2023-05-24 13:40:00,91.13,91.21,91.11,91.12,35713.0,87.1542,87.2307,87.1351,87.1446,35713.0
2023-05-24 13:50:00,91.11,91.16,91.1,91.14,6560.0,87.1351,87.1829,87.1255,87.1638,6560.0
2023-05-24 14:00:00,91.19,91.19,91.05,91.06,11340.0,87.2116,87.2116,87.0777,87.0873,11340.0
2023-05-24 14:10:00,91.07,91.1,91.02,91.05,19050.0,87.0968,87.1255,87.049,87.0777,19050.0
2023-05-24 14:20:00,91.07,91.07,90.98,90.98,12318.0,87.0968,87.0968,87.0107,87.0107,12318.0
2023-05-24 14:30:00,90.97,91.09,90.97,91.07,7507.0,87.0012,87.1159,87.0012,87.0968,7507.0
2023-05-24 14:40:00,91.09,91.11,91.05,91.06,5094.0,87.1159,87.1351,87.0777,87.0873,5094.0
2023-05-24 14:50:00,91.05,91.09,90.96,91.0,40012.0,87.0777,87.1159,86.9916,87.0299,40012.0
2023-05-24 15:00:00,90.98,91.04,90.95,91.03,58915.0,87.0107,87.0681,86.9821,87.0586,58915.0
2023-05-24 15:10:00,91.02,91.23,91.01,91.22,71108.0,87.049,87.2498,87.0394,87.2403,71108.0
2023-05-24 15:20:00,91.25,91.33,91.2,91.28,107178.0,87.269,87.3455,87.2211,87.2977,107178.0
2023-05-24 15:30:00,91.28,91.41,91.2,91.26,191658.0,87.2977,87.422,87.2211,87.2785,191658.0
2023-05-24 15:40:00,91.27,91.28,91.14,91.19,110350.0,87.2881,87.2977,87.1638,87.2116,110350.0
2023-05-24 15:50:00,91.19,91.19,91.04,91.09,149002.0,87.2116,87.2116,87.0681,87.1159,149002.0
2023-05-25 09:30:00,91.59,91.59,91.2,91.2,16915.0,87.5941,87.5941,87.2211,87.2211,16915.0
2023-05-25 09:40:00,91.22,91.37,91.21,91.21,40549.0,87.2403,87.3837,87.2307,87.2307,40549.0
2023-05-25 09:50:00,91.19,91.32,91.18,91.28,159145.0,87.2116,87.3359,87.202,87.2977,159145.0
2023-05-25 10:00:00,91.27,91.41,91.22,91.26,212761.0,87.2881,87.422,87.2403,87.2785,212761.0
2023-05-25 10:10:00,91.22,91.27,91.16,91.2,17787.0,87.2403,87.2881,87.1829,87.2211,17787.0
2023-05-25 10:20:00,91.16,91.26,91.15,91.23,7105.0,87.1829,87.2785,87.1733,87.2498,7105.0
2023-05-25 10:30:00,91.25,91.3,91.16,91.3,24298.0,87.269,87.3168,87.1829,87.3168,24298.0
2023-05-25 10:40:00,91.3,91.41,91.29,91.33,46271.0,87.3168,87.422,87.3072,87.3455,46271.0
2023-05-25 10:50:00,91.34,91.37,91.32,91.37,114691.0,87.355,87.3837,87.3359,87.3837,114691.0
2023-05-25 11:00:00,91.4,91.46,91.37,91.45,29144.0,87.4124,87.4698,87.3837,87.4602,29144.0
2023-05-25 11:10:00,91.44,91.5,91.32,91.34,115526.0,87.4507,87.5081,87.3359,87.355,115526.0
2023-05-25 11:20:00,91.33,91.36,91.28,91.28,16948.0,87.3455,87.3742,87.2977,87.2977,16948.0
2023-05-25 11:30:00,91.29,91.3,91.14,91.15,11022.0,87.3072,87.3168,87.1638,87.1733,11022.0
2023-05-25 11:40:00,91.12,91.13,91.07,91.12,22942.0,87.1446,87.1542,87.0968,87.1446,22942.0
2023-05-25 11:50:00,91.11,91.18,91.09,91.17,29280.0,87.1351,87.202,87.1159,87.1925,29280.0
2023-05-25 12:00:00,91.2,91.26,91.2,91.24,10952.0,87.2211,87.2785,87.2211,87.2594,10952.0
2023-05-25 12:10:00,91.25,91.35,91.25,91.34,11808.0,87.269,87.3646,87.269,87.355,11808.0
2023-05-25 12:20:00,91.35,91.4,91.29,91.34,38005.0,87.3646,87.4124,87.3072,87.355,38005.0
2023-05-25 12:30:00,91.35,91.37,91.25,91.31,56550.0,87.3646,87.3837,87.269,87.3263,56550.0
2023-05-25 12:40:00,91.31,91.36,91.29,91.31,29080.0,87.3263,87.3742,87.3072,87.3263,29080.0
2023-05-25 12:50:00,91.31,91.36,91.23,91.25,17579.0,87.3263,87.3742,87.2498,87.269,17579.0
2023-05-25 13:00:00,91.25,91.29,91.21,91.29,28702.0,87.269,87.3072,87.2307,87.3072,28702.0
2023-05-25 13:10:00,91.27,91.4,91.27,91.39,18858.0,87.2881,87.4124,87.2881,87.4029,18858.0
2023-05-25 13:20:00,91.4,91.5,91.38,91.47,22987.0,87.4124,87.5081,87.3933,87.4794,22987.0
2023-05-25 13:30:00,91.47,91.55,91.47,91.5,18388.0,87.4794,87.5559,87.4794,87.5081,18388.0
2023-05-25 13:40:00,91.51,91.52,91.48,91.51,6999.0,87.5176,87.5272,87.4889,87.5176,6999.0
2023-05-25 13:50:00,91.51,91.51,91.44,91.51,21312.0,87.5176,87.5176,87.4507,87.5176,21312.0
2023-05-25 14:00:00,91.52,91.72,91.49,91.5,43175.0,87.5272,87.7185,87.4985,87.5081,43175.0
2023-05-25 14:10:00,91.51,91.62,91.5,91.6,15372.0,87.5176,87.6228,87.5081,87.6037,15372.0
2023-05-25 14:20:00,91.59,91.6,91.53,91.55,34057.0,87.5941,87.6037,87.5367,87.5559,34057.0
2023-05-25 14:30:00,91.55,91.56,91.36,91.39,32635.0,87.5559,87.5654,87.3742,87.4029,32635.0
2023-05-25 14:40:00,91.38,91.42,91.3,91.33,24228.0,87.3933,87.4315,87.3168,87.3455,24228.0
2023-05-25 14:50:00,91.33,91.39,91.33,91.35,13913.0,87.3455,87.4029,87.3455,87.3646,13913.0
2023-05-25 15:00:00,91.35,91.49,91.35,91.48,10179.0,87.3646,87.4985,87.3646,87.4889,10179.0
2023-05-25 15:10:00,91.49,91.55,91.44,91.45,13697.0,87.4985,87.5559,87.4507,87.4602,13697.0
2023-05-25 15:20:00,91.47,91.6,91.46,91.56,11776.0,87.4794,87.6037,87.4698,87.5654,11776.0
2023-05-25 15:30:00,91.57,91.63,91.5,91.56,39202.0,87.575,87.6324,87.5081,87.5654,39202.0
2023-05-25 15:40:00,91.57,91.62,91.52,91.53,35256.0,87.575,87.6228,87.5272,87.5367,35256.0
2023-05-25 15:50:00,91.53,91.55,91.46,91.47,61763.0,87.5367,87.5559,87.4698,87.4794,61763.0
2023-05-26 09:30:00,91.74,91.97,91.74,91.96,84891.0,87.7376,87.9576,87.7376,87.948,84891.0
2023-05-26 09:40:00,92.01,92.15,92.01,92.07,9872.0,87.9958,88.1297,87.9958,88.0532,9872.0
2023-05-26 09:50:00,92.09,92.1,92.03,92.08,25269.0,88.0723,88.0819,88.0149,88.0628,25269.0
2023-05-26 10:00:00,92.09,92.29,92.08,92.28,40529.0,88.0723,88.2636,88.0628,88.254,40529.0
2023-05-26 10:10:00,92.31,92.35,92.23,92.34,43651.0,88.2827,88.321,88.2062,88.3114,43651.0
2023-05-26 10:20:00,92.37,92.52,92.37,92.51,31064.0,88.3401,88.4836,88.3401,88.474,31064.0
2023-05-26 10:30:00,92.53,92.56,92.44,92.53,34500.0,88.4931,88.5218,88.407,88.4931,34500.0
2023-05-26 10:40:00,92.53,92.62,92.48,92.58,62717.0,88.4931,88.5792,88.4453,88.5409,62717.0
2023-05-26 10:50:00,92.57,92.58,92.49,92.55,27589.0,88.5314,88.5409,88.4549,88.5122,27589.0
2023-05-26 11:00:00,92.54,92.6,92.44,92.45,54045.0,88.5027,88.5601,88.407,88.4166,54045.0
2023-05-26 11:10:00,92.45,92.45,92.34,92.38,7735.0,88.4166,88.4166,88.3114,88.3497,7735.0
2023-05-26 11:20:00,92.43,92.43,92.31,92.34,33949.0,88.3975,88.3975,88.2827,88.3114,33949.0
2023-05-26 11:30:00,92.38,92.4,92.36,92.39,3825.0,88.3497,88.3688,88.3305,88.3592,3825.0
2023-05-26 11:40:00,92.39,92.52,92.39,92.5,22989.0,88.3592,88.4836,88.3592,88.4644,22989.0
2023-05-26 11:50:00,92.5,92.53,92.44,92.44,70237.0,88.4644,88.4931,88.407,88.407,70237.0
2023-05-26 12:00:00,92.45,92.55,92.44,92.53,7645.0,88.4166,88.5122,88.407,88.4931,7645.0
2023-05-26 12:10:00,92.54,92.54,92.46,92.49,6859.0,88.5027,88.5027,88.4262,88.4549,6859.0
2023-05-26 12:20:00,92.51,92.6,92.49,92.59,28851.0,88.474,88.5601,88.4549,88.5505,28851.0
2023-05-26 12:30:00,92.59,92.62,92.57,92.61,54646.0,88.5505,88.5792,88.5314,88.5696,54646.0
2023-05-26 12:40:00,92.6,92.63,92.57,92.59,53755.0,88.5601,88.5888,88.5314,88.5505,53755.0
2023-05-26 12:50:00,92.6,92.62,92.57,92.59,45154.0,88.5601,88.5792,88.5314,88.5505,45154.0
2023-05-26 13:00:00,92.6,92.64,92.6,92.64,18971.0,88.5601,88.5983,88.5601,88.5983,18971.0
2023-05-26 13:10:00,92.63,92.66,92.53,92.56,45813.0,88.5888,88.6174,88.4931,88.5218,45813.0
2023-05-26 13:20:00,92.57,92.6,92.55,92.57,37921.0,88.5314,88.5601,88.5122,88.5314,37921.0
2023-05-26 13:30:00,92.57,92.63,92.56,92.59,34867.0,88.5314,88.5888,88.5218,88.5505,34867.0
2023-05-26 13:40:00,92.58,92.59,92.5,92.55,39459.0,88.5409,88.5505,88.4644,88.5122,39459.0
2023-05-26 13:50:00,92.56,92.58,92.52,92.57,32718.0,88.5218,88.5409,88.4836,88.5314,32718.0
2023-05-26 14:00:00,92.58,92.6,92.48,92.49,50526.0,88.5409,88.5601,88.4453,88.4549,50526.0
2023-05-26 14:10:00,92.5,92.59,92.5,92.58,38377.0,88.4644,88.5505,88.4644,88.5409,38377.0
2023-05-26 14:20:00,92.57,92.65,92.56,92.63,43118.0,88.5314,88.6079,88.5218,88.5888,43118.0
2023-05-26 14:30:00,92.63,92.7,92.62,92.67,49815.0,88.5888,88.6557,88.5792,88.627,49815.0
2023-05-26 14:40:00,92.68,92.72,92.65,92.71,26217.0,88.6366,88.6748,88.6079,88.6653,26217.0
2023-05-26 14:50:00,92.71,92.74,92.66,92.67,37395.0,88.6653,88.694,88.6174,88.627,37395.0
2023-05-26 15:00:00,92.68,92.77,92.68,92.76,42003.0,88.6366,88.7227,88.6366,88.7131,42003.0
2023-05-26 15:10:00,92.77,92.79,92.72,92.73,38735.0,88.7227,88.7418,88.6748,88.6844,38735.0
2023-05-26 15:20:00,92.73,92.74,92.66,92.68,51392.0,88.6844,88.694,88.6174,88.6366,51392.0
2023-05-26 15:30:00,92.67,92.71,92.62,92.65,90029.0,88.627,88.6653,88.5792,88.6079,90029.0
2023-05-26 15:40:00,92.64,92.72,92.64,92.7,89851.0,88.5983,88.6748,88.5983,88.6557,89851.0
2023-05-26 15:50:00,92.69,92.73,92.6,92.64,208527.0,88.6461,88.6844,88.5601,88.5983,208527.0
2023-05-30 09:30:00,92.87,92.92,92.78,92.8,61090.0,88.8183,88.8661,88.7322,88.7513,61090.0
2023-05-30 09:40:00,92.78,92.83,92.7,92.77,45917.0,88.7322,88.78,88.6557,88.7227,45917.0
2023-05-30 09:50:00,92.77,92.8,92.59,92.62,29478.0,88.7227,88.7513,88.5505,88.5792,29478.0
2023-05-30 10:00:00,92.61,92.62,92.42,92.55,79632.0,88.5696,88.5792,88.3879,88.5122,79632.0
2023-05-30 10:10:00,92.56,92.64,92.46,92.64,18019.0,88.5218,88.5983,88.4262,88.5983,18019.0
2023-05-30 10:20:00,92.67,92.71,92.37,92.42,29097.0,88.627,88.6653,88.3401,88.3879,29097.0
2023-05-30 10:30:00,92.44,92.57,92.4,92.47,35882.0,88.407,88.5314,88.3688,88.4357,35882.0
2023-05-30 10:40:00,92.46,92.51,92.35,92.44,37086.0,88.4262,88.474,88.321,88.407,37086.0
2023-05-30 10:50:00,92.44,92.49,92.41,92.42,35713.0,88.407,88.4549,88.3784,88.3879,35713.0
2023-05-30 11:00:00,92.4,92.48,92.4,92.42,15812.0,88.3688,88.4453,88.3688,88.3879,15812.0
2023-05-30 11:10:00,92.41,92.42,92.27,92.3,24103.0,88.3784,88.3879,88.2445,88.2732,24103.0
2023-05-30 11:20:00,92.3,92.33,92.2,92.33,44115.0,88.2732,88.3018,88.1775,88.3018,44115.0
2023-05-30 11:30:00,92.34,92.42,92.32,92.42,24843.0,88.3114,88.3879,88.2923,88.3879,24843.0
2023-05-30 11:40:00,92.44,92.44,92.33,92.36,35220.0,88.407,88.407,88.3018,88.3305,35220.0
2023-05-30 11:50:00,92.36,92.38,92.3,92.37,47527.0,88.3305,88.3497,88.2732,88.3401,47527.0
2023-05-30 12:00:00,92.37,92.38,92.26,92.3,44518.0,88.3401,88.3497,88.2349,88.2732,44518.0
2023-05-30 12:10:00,92.31,92.37,92.28,92.34,51183.0,88.2827,88.3401,88.254,88.3114,51183.0
2023-05-30 12:20:00,92.34,92.37,92.27,92.28,45082.0,88.3114,88.3401,88.2445,88.254,45082.0
2023-05-30 12:30:00,92.27,92.34,92.23,92.23,52099.0,88.2445,88.3114,88.2062,88.2062,52099.0
2023-05-30 12:40:00,92.21,92.24,92.16,92.24,45665.0,88.1871,88.2158,88.1393,88.2158,45665.0
2023-05-30 12:50:00,92.25,92.34,92.24,92.33,14744.0,88.2253,88.3114,88.2158,88.3018,14744.0
2023-05-30 13:00:00,92.33,92.34,92.2,92.23,31213.0,88.3018,88.3114,88.1775,88.2062,31213.0
2023-05-30 13:10:00,92.22,92.27,92.2,92.25,20048.0,88.1966,88.2445,88.1775,88.2253,20048.0
2023-05-30 13:20:00,92.25,92.26,92.1,92.12,90274.0,88.2253,88.2349,88.0819,88.101,90274.0
2023-05-30 13:30:00,92.1,92.17,92.05,92.12,20400.0,88.0819,88.1488,88.0341,88.101,20400.0
2023-05-30 13:40:00,92.12,92.16,92.11,92.16,14374.0,88.101,88.1393,88.0914,88.1393,14374.0
2023-05-30 13:50:00,92.16,92.18,92.04,92.05,12307.0,88.1393,88.1584,88.0245,88.0341,12307.0
2023-05-30 14:00:00,92.05,92.08,92.0,92.02,20014.0,88.0341,88.0628,87.9862,88.0054,20014.0
2023-05-30 14:10:00,92.02,92.14,92.02,92.13,26317.0,88.0054,88.1201,88.0054,88.1106,26317.0
2023-05-30 14:20:00,92.14,92.25,92.13,92.24,25015.0,88.1201,88.2253,88.1106,88.2158,25015.0
2023-05-30 14:30:00,92.24,92.32,92.24,92.31,48608.0,88.2158,88.2923,88.2158,88.2827,48608.0
2023-05-30 14:40:00,92.32,92.4,92.32,92.32,61923.0,88.2923,88.3688,88.2923,88.2923,61923.0
2023-05-30 14:50:00,92.32,92.37,92.27,92.28,80678.0,88.2923,88.3401,88.2445,88.254,80678.0
2023-05-30 15:00:00,92.28,92.3,92.23,92.3,47857.0,88.254,88.2732,88.2062,88.2732,47857.0
2023-05-30 15:10:00,92.29,92.31,92.23,92.29,30870.0,88.2636,88.2827,88.2062,88.2636,30870.0
2023-05-30 15:20:00,92.29,92.35,92.28,92.33,41890.0,88.2636,88.321,88.254,88.3018,41890.0
2023-05-30 15:30:00,92.33,92.39,92.32,92.34,55455.0,88.3018,88.3592,88.2923,88.3114,55455.0
2023-05-30 15:40:00,92.34,92.38,92.31,92.35,35883.0,88.3114,88.3497,88.2827,88.321,35883.0
2023-05-30 15:50:00,92.36,92.36,92.22,92.29,158570.0,88.3305,88.3305,88.1966,88.2636,158570.0
2023-05-31 09:30:00,91.68,91.76,91.63,91.73,86372.0,87.6802,87.7567,87.6324,87.728,86372.0
2023-05-31 09:40:00,91.74,91.88,91.69,91.72,61131.0,87.7376,87.8715,87.6898,87.7185,61131.0
2023-05-31 09:50:00,91.72,91.79,91.66,91.66,60958.0,87.7185,87.7854,87.6611,87.6611,60958.0
2023-05-31 10:00:00,91.67,91.69,91.5,91.52,177783.0,87.6706,87.6898,87.5081,87.5272,177783.0
2023-05-31 10:10:00,91.52,91.52,91.35,91.38,52960.0,87.5272,87.5272,87.3646,87.3933,52960.0
2023-05-31 10:20:00,91.37,91.38,91.24,91.29,32774.0,87.3837,87.3933,87.2594,87.3072,32774.0
2023-05-31 10:30:00,91.29,91.32,91.22,91.28,64059.0,87.3072,87.3359,87.2403,87.2977,64059.0
2023-05-31 10:40:00,91.27,91.35,91.24,91.29,155422.0,87.2881,87.3646,87.2594,87.3072,155422.0
2023-05-31 10:50:00,91.3,91.35,91.28,91.28,18770.0,87.3168,87.3646,87.2977,87.2977,18770.0
2023-05-31 11:00:00,91.28,91.34,91.23,91.25,4437.0,87.2977,87.355,87.2498,87.269,4437.0
2023-05-31 11:10:00,91.25,91.25,91.2,91.21,6591.0,87.269,87.269,87.2211,87.2307,6591.0
2023-05-31 11:20:00,91.21,91.26,91.17,91.17,22335.0,87.2307,87.2785,87.1925,87.1925,22335.0
2023-05-31 11:30:00,91.18,91.26,91.17,91.22,26062.0,87.202,87.2785,87.1925,87.2403,26062.0
2023-05-31 11:40:00,91.22,91.31,91.22,91.3,13078.0,87.2403,87.3263,87.2403,87.3168,13078.0
2023-05-31 11:50:00,91.3,91.34,91.26,91.26,9656.0,87.3168,87.355,87.2785,87.2785,9656.0
2023-05-31 12:00:00,91.31,91.35,91.23,91.29,9111.0,87.3263,87.3646,87.2498,87.3072,9111.0
2023-05-31 12:10:00,91.29,91.31,91.26,91.26,11361.0,87.3072,87.3263,87.2785,87.2785,11361.0
2023-05-31 12:20:00,91.27,91.3,91.26,91.28,9791.0,87.2881,87.3168,87.2785,87.2977,9791.0
2023-05-31 12:30:00,91.27,91.3,91.25,91.25,12715.0,87.2881,87.3168,87.269,87.269,12715.0
2023-05-31 12:40:00,91.26,91.4,91.26,91.38,22724.0,87.2785,87.4124,87.2785,87.3933,22724.0
2023-05-31 12:50:00,91.36,91.36,91.23,91.34,14073.0,87.3742,87.3742,87.2498,87.355,14073.0
2023-05-31 13:00:00,91.35,91.37,91.33,91.37,5400.0,87.3646,87.3837,87.3455,87.3837,5400.0
2023-05-31 13:10:00,91.39,91.41,91.36,91.37,2669.0,87.4029,87.422,87.3742,87.3837,2669.0
2023-05-31 13:20:00,91.36,91.44,91.35,91.44,24337.0,87.3742,87.4507,87.3646,87.4507,24337.0
2023-05-31 13:30:00,91.5,91.58,91.43,91.58,48557.0,87.5081,87.5846,87.4411,87.5846,48557.0
2023-05-31 13:40:00,91.6,91.65,91.54,91.55,25579.0,87.6037,87.6515,87.5463,87.5559,25579.0
2023-05-31 13:50:00,91.56,91.66,91.56,91.66,22131.0,87.5654,87.6611,87.5654,87.6611,22131.0
2023-05-31 14:00:00,91.63,91.69,91.6,91.69,23821.0,87.6324,87.6898,87.6037,87.6898,23821.0
2023-05-31 14:10:00,91.69,91.74,91.65,91.69,55689.0,87.6898,87.7376,87.6515,87.6898,55689.0
2023-05-31 14:20:00,91.7,91.74,91.67,91.73,34414.0,87.6993,87.7376,87.6706,87.728,34414.0
2023-05-31 14:30:00,91.73,91.75,91.66,91.72,22921.0,87.728,87.7472,87.6611,87.7185,22921.0
2023-05-31 14:40:00,91.73,91.74,91.66,91.68,22943.0,87.728,87.7376,87.6611,87.6802,22943.0
2023-05-31 14:50:00,91.66,91.66,91.55,91.65,55300.0,87.6611,87.6611,87.5559,87.6515,55300.0
2023-05-31 15:00:00,91.65,91.65,91.57,91.61,48695.0,87.6515,87.6515,87.575,87.6133,48695.0
2023-05-31 15:10:00,91.61,91.65,91.58,91.62,6074.0,87.6133,87.6515,87.5846,87.6228,6074.0
2023-05-31 15:20:00,91.6,91.66,91.6,91.65,9436.0,87.6037,87.6611,87.6037,87.6515,9436.0
2023-05-31 15:30:00,91.66,91.72,91.62,91.7,19826.0,87.6611,87.7185,87.6228,87.6993,19826.0
2023-05-31 15:40:00,91.7,91.83,91.69,91.77,89679.0,87.6993,87.8237,87.6898,87.7663,89679.0
2023-05-31 15:50:00,91.78,91.78,91.59,91.63,144181.0,87.7758,87.7758,87.5941,87.6324,144181.0
2023-06-01 09:30:00,91.77,91.78,91.67,91.78,99600.0,87.7663,87.7758,87.6706,87.7758,99600.0
2023-06-01 09:40:00,91.79,91.8,91.65,91.7,98960.0,87.7854,87.795,87.6515,87.6993,98960.0
2023-06-01 09:50:00,91.69,91.76,91.64,91.72,46701.0,87.6898,87.7567,87.6419,87.7185,46701.0
2023-06-01 10:00:00,91.75,91.91,91.75,91.88,56819.0,87.7472,87.9002,87.7472,87.8715,56819.0
2023-06-01 10:10:00,91.89,92.01,91.87,91.88,56051.0,87.881,87.9958,87.8619,87.8715,56051.0
2023-06-01 10:20:00,91.89,91.92,91.8,91.91,28937.0,87.881,87.9097,87.795,87.9002,28937.0
2023-06-01 10:30:00,91.92,92.0,91.89,92.0,14436.0,87.9097,87.9862,87.881,87.9862,14436.0
2023-06-01 10:40:00,91.99,92.25,91.98,92.17,64591.0,87.9767,88.2253,87.9671,88.1488,64591.0
2023-06-01 10:50:00,92.18,92.26,92.18,92.25,16699.0,88.1584,88.2349,88.1584,88.2253,16699.0
2023-06-01 11:00:00,92.24,92.28,92.2,92.24,7813.0,88.2158,88.254,88.1775,88.2158,7813.0
2023-06-01 11:10:00,92.22,92.4,92.22,92.35,6967.0,88.1966,88.3688,88.1966,88.321,6967.0
2023-06-01 11:20:00,92.34,92.42,92.3,92.39,46938.0,88.3114,88.3879,88.2732,88.3592,46938.0
2023-06-01 11:30:00,92.4,92.49,92.39,92.44,19507.0,88.3688,88.4549,88.3592,88.407,19507.0
2023-06-01 11:40:00,92.45,92.55,92.45,92.55,16554.0,88.4166,88.5122,88.4166,88.5122,16554.0
2023-06-01 11:50:00,92.53,92.59,92.53,92.58,7268.0,88.4931,88.5505,88.4931,88.5409,7268.0
2023-06-01 12:00:00,92.59,92.66,92.58,92.61,13277.0,88.5505,88.6174,88.5409,88.5696,13277.0
2023-06-01 12:10:00,92.6,92.66,92.59,92.65,41209.0,88.5601,88.6174,88.5505,88.6079,41209.0
2023-06-01 12:20:00,92.66,92.72,92.65,92.68,21848.0,88.6174,88.6748,88.6079,88.6366,21848.0
2023-06-01 12:30:00,92.7,92.71,92.66,92.67,8750.0,88.6557,88.6653,88.6174,88.627,8750.0
2023-06-01 12:40:00,92.68,92.68,92.61,92.68,11771.0,88.6366,88.6366,88.5696,88.6366,11771.0
2023-06-01 12:50:00,92.67,92.72,92.67,92.7,28008.0,88.627,88.6748,88.627,88.6557,28008.0
2023-06-01 13:00:00,92.71,92.72,92.67,92.67,4504.0,88.6653,88.6748,88.627,88.627,4504.0
2023-06-01 13:10:00,92.65,92.72,92.65,92.71,14840.0,88.6079,88.6748,88.6079,88.6653,14840.0
2023-06-01 13:20:00,92.7,92.75,92.65,92.68,28223.0,88.6557,88.7035,88.6079,88.6366,28223.0
2023-06-01 13:30:00,92.68,92.69,92.65,92.68,14088.0,88.6366,88.6461,88.6079,88.6366,14088.0
2023-06-01 13:40:00,92.66,92.74,92.66,92.74,18262.0,88.6174,88.694,88.6174,88.694,18262.0
2023-06-01 13:50:00,92.75,92.78,92.73,92.77,7031.0,88.7035,88.7322,88.6844,88.7227,7031.0
2023-06-01 14:00:00,92.78,92.81,92.73,92.81,31478.0,88.7322,88.7609,88.6844,88.7609,31478.0
2023-06-01 14:10:00,92.8,92.81,92.76,92.76,5443.0,88.7513,88.7609,88.7131,88.7131,5443.0
2023-06-01 14:20:00,92.78,92.81,92.77,92.79,5262.0,88.7322,88.7609,88.7227,88.7418,5262.0
2023-06-01 14:30:00,92.79,92.79,92.73,92.75,23505.0,88.7418,88.7418,88.6844,88.7035,23505.0
2023-06-01 14:40:00,92.75,92.78,92.75,92.78,15318.0,88.7035,88.7322,88.7035,88.7322,15318.0
2023-06-01 14:50:00,92.77,92.83,92.76,92.82,40363.0,88.7227,88.78,88.7131,88.7705,40363.0
2023-06-01 15:00:00,92.83,92.91,92.82,92.87,10607.0,88.78,88.8565,88.7705,88.8183,10607.0
2023-06-01 15:10:00,92.85,92.9,92.85,92.86,14569.0,88.7992,88.847,88.7992,88.8087,14569.0
2023-06-01 15:20:00,92.86,92.86,92.71,92.72,15416.0,88.8087,88.8087,88.6653,88.6748,15416.0
2023-06-01 15:30:00,92.72,92.74,92.56,92.58,60981.0,88.6748,88.694,88.5218,88.5409,60981.0
2023-06-01 15:40:00,92.57,92.7,92.56,92.7,31291.0,88.5314,88.6557,88.5218,88.6557,31291.0
2023-06-01 15:50:00,92.7,92.79,92.61,92.71,235265.0,88.6557,88.7418,88.5696,88.6653,235265.0
2023-06-02 09:30:00,93.64,93.86,93.59,93.84,144481.0,89.5547,89.7651,89.5069,89.746,144481.0
2023-06-02 09:40:00,93.83,93.91,93.67,93.72,43030.0,89.7364,89.8129,89.5834,89.6312,43030.0
2023-06-02 09:50:00,93.72,93.77,93.54,93.56,89300.0,89.6312,89.679,89.4591,89.4782,89300.0
2023-06-02 10:00:00,93.56,93.69,93.49,93.61,75055.0,89.4782,89.6025,89.4112,89.526,75055.0
2023-06-02 10:10:00,93.6,93.8,93.6,93.71,73558.0,89.5164,89.7077,89.5164,89.6216,73558.0
2023-06-02 10:20:00,93.72,93.76,93.6,93.73,83933.0,89.6312,89.6695,89.5164,89.6408,83933.0
2023-06-02 10:30:00,93.73,93.85,93.67,93.84,53256.0,89.6408,89.7555,89.5834,89.746,53256.0
2023-06-02 10:40:00,93.85,93.95,93.8,93.9,131678.0,89.7555,89.8512,89.7077,89.8034,131678.0
2023-06-02 10:50:00,93.89,93.94,93.86,93.94,92009.0,89.7938,89.8416,89.7651,89.8416,92009.0
2023-06-02 11:00:00,93.95,94.07,93.94,94.01,120785.0,89.8512,89.9659,89.8416,89.9086,120785.0
2023-06-02 11:10:00,94.01,94.06,94.01,94.04,77120.0,89.9086,89.9564,89.9086,89.9372,77120.0
2023-06-02 11:20:00,94.05,94.1,94.04,94.09,53186.0,89.9468,89.9946,89.9372,89.9851,53186.0
2023-06-02 11:30:00,94.08,94.1,93.96,93.97,45863.0,89.9755,89.9946,89.8607,89.8703,45863.0
2023-06-02 11:40:00,93.97,94.01,93.92,93.93,59398.0,89.8703,89.9086,89.8225,89.832,59398.0
2023-06-02 11:50:00,93.93,94.05,93.9,94.03,39398.0,89.832,89.9468,89.8034,89.9277,39398.0
2023-06-02 12:00:00,94.04,94.06,94.0,94.02,74713.0,89.9372,89.9564,89.899,89.9181,74713.0
2023-06-02 12:10:00,94.02,94.04,93.94,93.95,38200.0,89.9181,89.9372,89.8416,89.8512,38200.0
2023-06-02 12:20:00,93.96,94.02,93.95,94.01,30914.0,89.8607,89.9181,89.8512,89.9086,30914.0
2023-06-02 12:30:00,94.02,94.07,94.01,94.07,29121.0,89.9181,89.9659,89.9086,89.9659,29121.0
2023-06-02 12:40:00,94.06,94.14,94.03,94.11,51448.0,89.9564,90.0329,89.9277,90.0042,51448.0
2023-06-02 12:50:00,94.12,94.14,94.11,94.13,27700.0,90.0138,90.0329,90.0042,90.0233,27700.0
2023-06-02 13:00:00,94.14,94.16,94.09,94.14,29859.0,90.0329,90.052,89.9851,90.0329,29859.0
2023-06-02 13:10:00,94.14,94.15,94.08,94.14,47664.0,90.0329,90.0424,89.9755,90.0329,47664.0
2023-06-02 13:20:00,94.16,94.21,94.16,94.2,33692.0,90.052,90.0998,90.052,90.0903,33692.0
2023-06-02 13:30:00,94.21,94.21,94.13,94.14,40114.0,90.0998,90.0998,90.0233,90.0329,40114.0
2023-06-02 13:40:00,94.15,94.15,94.09,94.13,51106.0,90.0424,90.0424,89.9851,90.0233,51106.0
2023-06-02 13:50:00,94.14,94.16,94.12,94.16,66093.0,90.0329,90.052,90.0138,90.052,66093.0
2023-06-02 14:00:00,94.16,94.18,94.04,94.08,64310.0,90.052,90.0711,89.9372,89.9755,64310.0
2023-06-02 14:10:00,94.08,94.08,94.04,94.08,44102.0,89.9755,89.9755,89.9372,89.9755,44102.0
2023-06-02 14:20:00,94.08,94.15,94.07,94.12,48694.0,89.9755,90.0424,89.9659,90.0138,48694.0
2023-06-02 14:30:00,94.13,94.19,94.12,94.19,55216.0,90.0233,90.0807,90.0138,90.0807,55216.0
2023-06-02 14:40:00,94.19,94.21,94.17,94.19,64959.0,90.0807,90.0998,90.0616,90.0807,64959.0
2023-06-02 14:50:00,94.19,94.2,94.14,94.19,57515.0,90.0807,90.0903,90.0329,90.0807,57515.0
2023-06-02 15:00:00,94.19,94.26,94.18,94.2,85459.0,90.0807,90.1476,90.0711,90.0903,85459.0
2023-06-02 15:10:00,94.19,94.25,94.17,94.24,56797.0,90.0807,90.1381,90.0616,90.1285,56797.0
2023-06-02 15:20:00,94.24,94.24,94.15,94.15,79097.0,90.1285,90.1285,90.0424,90.0424,79097.0
2023-06-02 15:30:00,94.15,94.19,94.12,94.18,64561.0,90.0424,90.0807,90.0138,90.0711,64561.0
2023-06-02 15:40:00,94.19,94.22,94.13,94.19,220313.0,90.0807,90.1094,90.0233,90.0807,220313.0
2023-06-02 15:50:00,94.18,94.19,94.07,94.08,363640.0,90.0711,90.0807,89.9659,89.9755,363640.0
2023-06-05 09:30:00,94.12,94.19,94.09,94.13,103700.0,90.0138,90.0807,89.9851,90.0233,103700.0
2023-06-05 09:40:00,94.15,94.2,94.14,94.17,22596.0,90.0424,90.0903,90.0329,90.0616,22596.0
2023-06-05 09:50:00,94.16,94.17,93.97,93.98,66181.0,90.052,90.0616,89.8703,89.8799,66181.0
2023-06-05 10:00:00,94.0,94.27,94.0,94.04,16829.0,89.899,90.1572,89.899,89.9372,16829.0
2023-06-05 10:10:00,94.04,94.05,93.9,93.93,11081.0,89.9372,89.9468,89.8034,89.832,11081.0
2023-06-05 10:20:00,93.92,93.99,93.89,93.92,8598.0,89.8225,89.8894,89.7938,89.8225,8598.0
2023-06-05 10:30:00,93.94,94.03,93.9,93.98,10712.0,89.8416,89.9277,89.8034,89.8799,10712.0
2023-06-05 10:40:00,93.98,94.12,93.97,94.08,56643.0,89.8799,90.0138,89.8703,89.9755,56643.0
2023-06-05 10:50:00,94.09,94.1,94.0,94.04,23628.0,89.9851,89.9946,89.899,89.9372,23628.0
2023-06-05 11:00:00,94.05,94.1,94.02,94.08,10685.0,89.9468,89.9946,89.9181,89.9755,10685.0
2023-06-05 11:10:00,94.07,94.07,94.03,94.05,19339.0,89.9659,89.9659,89.9277,89.9468,19339.0
2023-06-05 11:20:00,94.04,94.1,94.0,94.09,7474.0,89.9372,89.9946,89.899,89.9851,7474.0
2023-06-05 11:30:00,94.09,94.13,94.02,94.05,9254.0,89.9851,90.0233,89.9181,89.9468,9254.0
2023-06-05 11:40:00,94.05,94.13,94.05,94.12,8974.0,89.9468,90.0233,89.9468,90.0138,8974.0
2023-06-05 11:50:00,94.12,94.16,94.11,94.13,15113.0,90.0138,90.052,90.0042,90.0233,15113.0
2023-06-05 12:00:00,94.14,94.17,94.07,94.17,48291.0,90.0329,90.0616,89.9659,90.0616,48291.0
2023-06-05 12:10:00,94.18,94.26,94.17,94.23,16265.0,90.0711,90.1476,90.0616,90.119,16265.0
2023-06-05 12:20:00,94.23,94.23,94.18,94.22,6808.0,90.119,90.119,90.0711,90.1094,6808.0
2023-06-05 12:30:00,94.23,94.25,94.2,94.21,8050.0,90.119,90.1381,90.0903,90.0998,8050.0
2023-06-05 12:40:00,94.2,94.24,94.2,94.24,3328.0,90.0903,90.1285,90.0903,90.1285,3328.0
2023-06-05 12:50:00,94.24,94.27,94.24,94.26,5163.0,90.1285,90.1572,90.1285,90.1476,5163.0
2023-06-05 13:00:00,94.28,94.28,94.23,94.26,6379.0,90.1668,90.1668,90.119,90.1476,6379.0
2023-06-05 13:10:00,94.26,94.26,94.15,94.18,122423.0,90.1476,90.1476,90.0424,90.0711,122423.0
2023-06-05 13:20:00,94.19,94.19,94.04,94.07,45131.0,90.0807,90.0807,89.9372,89.9659,45131.0
2023-06-05 13:30:00,94.07,94.08,93.99,94.03,25673.0,89.9659,89.9755,89.8894,89.9277,25673.0
2023-06-05 13:40:00,94.02,94.06,94.01,94.04,3400.0,89.9181,89.9564,89.9086,89.9372,3400.0
2023-06-05 13:50:00,94.04,94.09,94.01,94.08,20307.0,89.9372,89.9851,89.9086,89.9755,20307.0
2023-06-05 14:00:00,94.08,94.09,93.97,94.01,22403.0,89.9755,89.9851,89.8703,89.9086,22403.0
2023-06-05 14:10:00,94.01,94.04,93.95,94.04,11344.0,89.9086,89.9372,89.8512,89.9372,11344.0
2023-06-05 14:20:00,94.03,94.05,93.94,94.0,22811.0,89.9277,89.9468,89.8416,89.899,22811.0
2023-06-05 14:30:00,94.01,94.01,93.72,93.74,81311.0,89.9086,89.9086,89.6312,89.6503,81311.0
2023-06-05 14:40:00,93.76,93.83,93.74,93.77,14294.0,89.6695,89.7364,89.6503,89.679,14294.0
2023-06-05 14:50:00,93.76,93.95,93.71,93.95,28224.0,89.6695,89.8512,89.6216,89.8512,28224.0
2023-06-05 15:00:00,93.94,93.95,93.73,93.77,64445.0,89.8416,89.8512,89.6408,89.679,64445.0
2023-06-05 15:10:00,93.75,93.91,93.74,93.86,21656.0,89.6599,89.8129,89.6503,89.7651,21656.0
2023-06-05 15:20:00,93.86,93.92,93.85,93.89,13110.0,89.7651,89.8225,89.7555,89.7938,13110.0
2023-06-05 15:30:00,93.88,93.91,93.83,93.9,10853.0,89.7842,89.8129,89.7364,89.8034,10853.0
2023-06-05 15:40:00,93.91,93.94,93.86,93.93,21149.0,89.8129,89.8416,89.7651,89.832,21149.0
2023-06-05 15:50:00,93.95,93.96,93.84,93.85,47565.0,89.8512,89.8607,89.746,89.7555,47565.0
2023-06-06 09:30:00,93.82,93.84,93.72,93.75,29072.0,89.7268,89.746,89.6312,89.6599,29072.0
2023-06-06 09:40:00,93.76,93.86,93.76,93.84,8242.0,89.6695,89.7651,89.6695,89.746,8242.0
2023-06-06 09:50:00,93.89,93.89,93.81,93.83,25435.0,89.7938,89.7938,89.7173,89.7364,25435.0
2023-06-06 10:00:00,93.85,94.0,93.83,93.98,18571.0,89.7555,89.899,89.7364,89.8799,18571.0
2023-06-06 10:10:00,94.0,94.06,93.92,94.0,18425.0,89.899,89.9564,89.8225,89.899,18425.0
2023-06-06 10:20:00,94.02,94.04,94.0,94.01,7869.0,89.9181,89.9372,89.899,89.9086,7869.0
2023-06-06 10:30:00,94.01,94.07,93.99,93.99,9701.0,89.9086,89.9659,89.8894,89.8894,9701.0
2023-06-06 10:40:00,94.03,94.19,94.0,94.19,24097.0,89.9277,90.0807,89.899,90.0807,24097.0
2023-06-06 10:50:00,94.21,94.22,94.12,94.18,25786.0,90.0998,90.1094,90.0138,90.0711,25786.0
2023-06-06 11:00:00,94.18,94.21,94.15,94.19,35586.0,90.0711,90.0998,90.0424,90.0807,35586.0
2023-06-06 11:10:00,94.18,94.23,94.16,94.21,21011.0,90.0711,90.119,90.052,90.0998,21011.0
2023-06-06 11:20:00,94.2,94.21,94.01,94.13,26548.0,90.0903,90.0998,89.9086,90.0233,26548.0
2023-06-06 11:30:00,94.13,94.23,94.12,94.22,24726.0,90.0233,90.119,90.0138,90.1094,24726.0
2023-06-06 11:40:00,94.22,94.31,94.18,94.29,28766.0,90.1094,90.1955,90.0711,90.1763,28766.0
2023-06-06 11:50:00,94.3,94.32,94.28,94.31,8059.0,90.1859,90.205,90.1668,90.1955,8059.0
2023-06-06 12:00:00,94.33,94.37,94.25,94.27,63822.0,90.2146,90.2528,90.1381,90.1572,63822.0
2023-06-06 12:10:00,94.28,94.28,94.22,94.24,66743.0,90.1668,90.1668,90.1094,90.1285,66743.0
2023-06-06 12:20:00,94.26,94.27,94.21,94.22,16070.0,90.1476,90.1572,90.0998,90.1094,16070.0
2023-06-06 12:30:00,94.22,94.24,94.15,94.16,9674.0,90.1094,90.1285,90.0424,90.052,9674.0
2023-06-06 12:40:00,94.15,94.17,94.1,94.13,25978.0,90.0424,90.0616,89.9946,90.0233,25978.0
2023-06-06 12:50:00,94.12,94.16,94.06,94.09,11122.0,90.0138,90.052,89.9564,89.9851,11122.0
2023-06-06 13:00:00,94.09,94.15,94.08,94.14,11524.0,89.9851,90.0424,89.9755,90.0329,11524.0
2023-06-06 13:10:00,94.19,94.24,94.17,94.18,12164.0,90.0807,90.1285,90.0616,90.0711,12164.0
2023-06-06 13:20:00,94.16,94.17,94.05,94.14,35689.0,90.052,90.0616,89.9468,90.0329,35689.0
2023-06-06 13:30:00,94.15,94.17,94.1,94.14,35903.0,90.0424,90.0616,89.9946,90.0329,35903.0
2023-06-06 13:40:00,94.15,94.15,94.11,94.11,16610.0,90.0424,90.0424,90.0042,90.0042,16610.0
2023-06-06 13:50:00,94.13,94.13,94.03,94.07,37784.0,90.0233,90.0233,89.9277,89.9659,37784.0
2023-06-06 14:00:00,94.07,94.09,94.02,94.09,50675.0,89.9659,89.9851,89.9181,89.9851,50675.0
2023-06-06 14:10:00,94.09,94.15,94.08,94.14,53087.0,89.9851,90.0424,89.9755,90.0329,53087.0
2023-06-06 14:20:00,94.13,94.18,94.09,94.18,40386.0,90.0233,90.0711,89.9851,90.0711,40386.0
2023-06-06 14:30:00,94.19,94.19,94.16,94.19,41082.0,90.0807,90.0807,90.052,90.0807,41082.0
2023-06-06 14:40:00,94.18,94.22,94.18,94.2,40296.0,90.0711,90.1094,90.0711,90.0903,40296.0
2023-06-06 14:50:00,94.2,94.23,94.2,94.22,64872.0,90.0903,90.119,90.0903,90.1094,64872.0
2023-06-06 15:00:00,94.23,94.28,94.23,94.26,49689.0,90.119,90.1668,90.119,90.1476,49689.0
2023-06-06 15:10:00,94.25,94.28,94.23,94.27,48875.0,90.1381,90.1668,90.119,90.1572,48875.0
2023-06-06 15:20:00,94.28,94.31,94.27,94.3,61935.0,90.1668,90.1955,90.1572,90.1859,61935.0
2023-06-06 15:30:00,94.3,94.31,94.2,94.21,90003.0,90.1859,90.1955,90.0903,90.0998,90003.0
2023-06-06 15:40:00,94.22,94.29,94.18,94.27,163807.0,90.1094,90.1763,90.0711,90.1572,163807.0
2023-06-06 15:50:00,94.27,94.37,94.27,94.3,197877.0,90.1572,90.2528,90.1572,90.1859,197877.0
2023-06-07 09:30:00,93.34,93.47,93.29,93.45,44647.0,90.184,90.3096,90.1357,90.2903,44647.0
2023-06-07 09:40:00,93.46,93.53,93.44,93.52,38231.0,90.3,90.3676,90.2806,90.3579,38231.0
2023-06-07 09:50:00,93.51,93.58,93.49,93.57,864197.0,90.3483,90.4159,90.329,90.4063,864197.0
2023-06-07 10:00:00,93.57,93.57,93.4,93.45,44174.0,90.4063,90.4063,90.242,90.2903,44174.0
2023-06-07 10:10:00,93.43,93.48,93.35,93.4,65671.0,90.271,90.3193,90.1937,90.242,65671.0
2023-06-07 10:20:00,93.37,93.41,93.25,93.3,85673.0,90.213,90.2517,90.0971,90.1454,85673.0
2023-06-07 10:30:00,93.29,93.34,93.09,93.17,112872.0,90.1357,90.184,89.9425,90.0198,112872.0
2023-06-07 10:40:00,93.16,93.16,93.05,93.08,91271.0,90.0101,90.0101,89.9038,89.9328,91271.0
2023-06-07 10:50:00,93.08,93.12,92.99,93.11,71649.0,89.9328,89.9715,89.8459,89.9618,71649.0
2023-06-07 11:00:00,93.1,93.17,93.08,93.14,38035.0,89.9521,90.0198,89.9328,89.9908,38035.0
2023-06-07 11:10:00,93.14,93.14,93.07,93.09,23259.0,89.9908,89.9908,89.9232,89.9425,23259.0
2023-06-07 11:20:00,93.09,93.18,93.08,93.17,16075.0,89.9425,90.0294,89.9328,90.0198,16075.0
2023-06-07 11:30:00,93.17,93.24,93.15,93.16,27872.0,90.0198,90.0874,90.0005,90.0101,27872.0
2023-06-07 11:40:00,93.16,93.16,93.07,93.12,26821.0,90.0101,90.0101,89.9232,89.9715,26821.0
2023-06-07 11:50:00,93.11,93.11,92.96,92.97,70097.0,89.9618,89.9618,89.8169,89.8265,70097.0
2023-06-07 12:00:00,92.97,93.07,92.97,93.06,17094.0,89.8265,89.9232,89.8265,89.9135,17094.0
2023-06-07 12:10:00,93.05,93.06,92.99,92.99,37764.0,89.9038,89.9135,89.8459,89.8459,37764.0
2023-06-07 12:20:00,92.98,93.0,92.88,92.92,25133.0,89.8362,89.8555,89.7396,89.7782,25133.0
2023-06-07 12:30:00,92.93,93.03,92.93,93.0,28030.0,89.7879,89.8845,89.7879,89.8555,28030.0
2023-06-07 12:40:00,93.0,93.04,92.98,93.0,21694.0,89.8555,89.8942,89.8362,89.8555,21694.0
2023-06-07 12:50:00,93.0,93.01,92.87,92.91,25393.0,89.8555,89.8652,89.7299,89.7686,25393.0
2023-06-07 13:00:00,92.91,92.93,92.83,92.93,39648.0,89.7686,89.7879,89.6913,89.7879,39648.0
2023-06-07 13:10:00,92.94,92.96,92.82,92.82,93298.0,89.7976,89.8169,89.6816,89.6816,93298.0
2023-06-07 13:20:00,92.81,92.9,92.76,92.84,80151.0,89.672,89.7589,89.6236,89.7009,80151.0
2023-06-07 13:30:00,92.84,92.85,92.76,92.77,22207.0,89.7009,89.7106,89.6236,89.6333,22207.0
2023-06-07 13:40:00,92.77,92.87,92.75,92.81,24251.0,89.6333,89.7299,89.614,89.672,24251.0
2023-06-07 13:50:00,92.8,92.9,92.78,92.88,30085.0,89.6623,89.7589,89.643,89.7396,30085.0
2023-06-07 14:00:00,92.88,92.96,92.88,92.95,16493.0,89.7396,89.8169,89.7396,89.8072,16493.0
2023-06-07 14:10:00,92.96,92.98,92.87,92.98,48923.0,89.8169,89.8362,89.7299,89.8362,48923.0
2023-06-07 14:20:00,92.98,93.02,92.91,92.95,9041.0,89.8362,89.8749,89.7686,89.8072,9041.0
2023-06-07 14:30:00,92.94,92.95,92.83,92.9,18717.0,89.7976,89.8072,89.6913,89.7589,18717.0
2023-06-07 14:40:00,92.89,92.9,92.84,92.87,20195.0,89.7492,89.7589,89.7009,89.7299,20195.0
2023-06-07 14:50:00,92.86,92.95,92.85,92.95,38016.0,89.7203,89.8072,89.7106,89.8072,38016.0
2023-06-07 15:00:00,92.94,92.98,92.9,92.91,21628.0,89.7976,89.8362,89.7589,89.7686,21628.0
2023-06-07 15:10:00,92.91,92.95,92.84,92.93,38793.0,89.7686,89.8072,89.7009,89.7879,38793.0
2023-06-07 15:20:00,92.94,92.99,92.87,92.94,72397.0,89.7976,89.8459,89.7299,89.7976,72397.0
2023-06-07 15:30:00,92.93,92.99,92.84,92.85,44729.0,89.7879,89.8459,89.7009,89.7106,44729.0
2023-06-07 15:40:00,92.84,92.89,92.82,92.87,100911.0,89.7009,89.7492,89.6816,89.7299,100911.0
2023-06-07 15:50:00,92.88,92.94,92.79,92.84,183980.0,89.7396,89.7976,89.6526,89.7009,183980.0
2023-06-08 09:30:00,92.95,93.06,92.94,93.01,61810.0,89.8072,89.9135,89.7976,89.8652,61810.0
2023-06-08 09:40:00,93.0,93.06,92.87,92.91,408724.0,89.8555,89.9135,89.7299,89.7686,408724.0
2023-06-08 09:50:00,92.91,93.0,92.84,92.98,305030.0,89.7686,89.8555,89.7009,89.8362,305030.0
2023-06-08 10:00:00,92.99,93.14,92.95,93.05,148447.0,89.8459,89.9908,89.8072,89.9038,148447.0
2023-06-08 10:10:00,93.06,93.15,93.04,93.1,79099.0,89.9135,90.0005,89.8942,89.9521,79099.0
2023-06-08 10:20:00,93.12,93.18,93.08,93.18,98539.0,89.9715,90.0294,89.9328,90.0294,98539.0
2023-06-08 10:30:00,93.18,93.23,93.1,93.14,99727.0,90.0294,90.0778,89.9521,89.9908,99727.0
2023-06-08 10:40:00,93.15,93.25,93.14,93.22,77486.0,90.0005,90.0971,89.9908,90.0681,77486.0
2023-06-08 10:50:00,93.22,93.28,93.2,93.28,76410.0,90.0681,90.1261,90.0488,90.1261,76410.0
2023-06-08 11:00:00,93.28,93.3,93.25,93.3,26274.0,90.1261,90.1454,90.0971,90.1454,26274.0
2023-06-08 11:10:00,93.3,93.32,93.25,93.27,28806.0,90.1454,90.1647,90.0971,90.1164,28806.0
2023-06-08 11:20:00,93.29,93.36,93.28,93.36,27364.0,90.1357,90.2034,90.1261,90.2034,27364.0
2023-06-08 11:30:00,93.36,93.37,93.31,93.33,21255.0,90.2034,90.213,90.155,90.1744,21255.0
2023-06-08 11:40:00,93.34,93.35,93.27,93.3,24895.0,90.184,90.1937,90.1164,90.1454,24895.0
2023-06-08 11:50:00,93.29,93.36,93.27,93.29,72707.0,90.1357,90.2034,90.1164,90.1357,72707.0
2023-06-08 12:00:00,93.3,93.34,93.24,93.3,18743.0,90.1454,90.184,90.0874,90.1454,18743.0
2023-06-08 12:10:00,93.3,93.38,93.3,93.37,33015.0,90.1454,90.2227,90.1454,90.213,33015.0
2023-06-08 12:20:00,93.37,93.52,93.37,93.51,20131.0,90.213,90.3579,90.213,90.3483,20131.0
2023-06-08 12:30:00,93.51,93.51,93.42,93.42,16164.0,90.3483,90.3483,90.2613,90.2613,16164.0
2023-06-08 12:40:00,93.43,93.45,93.38,93.39,28256.0,90.271,90.2903,90.2227,90.2323,28256.0
2023-06-08 12:50:00,93.39,93.46,93.38,93.44,25483.0,90.2323,90.3,90.2227,90.2806,25483.0
2023-06-08 13:00:00,93.43,93.46,93.42,93.44,30519.0,90.271,90.3,90.2613,90.2806,30519.0
2023-06-08 13:10:00,93.45,93.46,93.42,93.45,34200.0,90.2903,90.3,90.2613,90.2903,34200.0
2023-06-08 13:20:00,93.45,93.46,93.37,93.39,32979.0,90.2903,90.3,90.213,90.2323,32979.0
2023-06-08 13:30:00,93.39,93.4,93.33,93.33,17328.0,90.2323,90.242,90.1744,90.1744,17328.0
2023-06-08 13:40:00,93.34,93.34,93.27,93.29,20401.0,90.184,90.184,90.1164,90.1357,20401.0
2023-06-08 13:50:00,93.29,93.36,93.29,93.34,13552.0,90.1357,90.2034,90.1357,90.184,13552.0
2023-06-08 14:00:00,93.35,93.38,93.33,93.34,24528.0,90.1937,90.2227,90.1744,90.184,24528.0
2023-06-08 14:10:00,93.34,93.42,93.31,93.41,21617.0,90.184,90.2613,90.155,90.2517,21617.0
2023-06-08 14:20:00,93.42,93.45,93.41,93.45,17717.0,90.2613,90.2903,90.2517,90.2903,17717.0
2023-06-08 14:30:00,93.45,93.5,93.45,93.48,16077.0,90.2903,90.3386,90.2903,90.3193,16077.0
2023-06-08 14:40:00,93.5,93.52,93.47,93.47,72159.0,90.3386,90.3579,90.3096,90.3096,72159.0
2023-06-08 14:50:00,93.47,93.51,93.46,93.51,32071.0,90.3096,90.3483,90.3,90.3483,32071.0
2023-06-08 15:00:00,93.51,93.53,93.49,93.51,23764.0,90.3483,90.3676,90.329,90.3483,23764.0
2023-06-08 15:10:00,93.52,93.55,93.47,93.49,34020.0,90.3579,90.3869,90.3096,90.329,34020.0
2023-06-08 15:20:00,93.49,93.55,93.48,93.51,85471.0,90.329,90.3869,90.3193,90.3483,85471.0
2023-06-08 15:30:00,93.52,93.52,93.48,93.51,47987.0,90.3579,90.3579,90.3193,90.3483,47987.0
2023-06-08 15:40:00,93.51,93.59,93.51,93.58,61968.0,90.3483,90.4256,90.3483,90.4159,61968.0
2023-06-08 15:50:00,93.59,93.61,93.52,93.53,179159.0,90.4256,90.4449,90.3579,90.3676,179159.0
2023-06-09 09:30:00,93.69,93.73,93.67,93.73,21942.0,90.5222,90.5608,90.5029,90.5608,21942.0
2023-06-09 09:40:00,93.73,93.84,93.73,93.79,28686.0,90.5608,90.6671,90.5608,90.6188,28686.0
2023-06-09 09:50:00,93.81,93.89,93.8,93.84,22638.0,90.6381,90.7154,90.6285,90.6671,22638.0
2023-06-09 10:00:00,93.85,93.96,93.85,93.89,101868.0,90.6768,90.7831,90.6768,90.7154,101868.0
2023-06-09 10:10:00,93.9,94.02,93.89,94.02,9454.0,90.7251,90.841,90.7154,90.841,9454.0
2023-06-09 10:20:00,94.01,94.03,93.96,94.01,22769.0,90.8314,90.8507,90.7831,90.8314,22769.0
2023-06-09 10:30:00,94.03,94.03,93.91,93.92,21705.0,90.8507,90.8507,90.7348,90.7444,21705.0
2023-06-09 10:40:00,93.92,93.94,93.81,93.83,37342.0,90.7444,90.7637,90.6381,90.6575,37342.0
2023-06-09 10:50:00,93.81,93.88,93.71,93.81,27063.0,90.6381,90.7058,90.5415,90.6381,27063.0
2023-06-09 11:00:00,93.85,93.94,93.82,93.9,24163.0,90.6768,90.7637,90.6478,90.7251,24163.0
2023-06-09 11:10:00,93.91,93.92,93.82,93.85,69810.0,90.7348,90.7444,90.6478,90.6768,69810.0
2023-06-09 11:20:00,93.86,93.86,93.61,93.61,38355.0,90.6864,90.6864,90.4449,90.4449,38355.0
2023-06-09 11:30:00,93.61,93.69,93.53,93.62,51179.0,90.4449,90.5222,90.3676,90.4546,51179.0
2023-06-09 11:40:00,93.65,93.7,93.64,93.66,16795.0,90.4835,90.5319,90.4739,90.4932,16795.0
2023-06-09 11:50:00,93.65,93.66,93.55,93.55,67261.0,90.4835,90.4932,90.3869,90.3869,67261.0
2023-06-09 12:00:00,93.57,93.6,93.45,93.54,26727.0,90.4063,90.4352,90.2903,90.3773,26727.0
2023-06-09 12:10:00,93.54,93.64,93.54,93.63,9203.0,90.3773,90.4739,90.3773,90.4642,9203.0
2023-06-09 12:20:00,93.63,93.64,93.45,93.51,30419.0,90.4642,90.4739,90.2903,90.3483,30419.0
2023-06-09 12:30:00,93.5,93.57,93.46,93.47,8398.0,90.3386,90.4063,90.3,90.3096,8398.0
2023-06-09 12:40:00,93.46,93.57,93.45,93.56,22922.0,90.3,90.4063,90.2903,90.3966,22922.0
2023-06-09 12:50:00,93.58,93.61,93.55,93.61,7841.0,90.4159,90.4449,90.3869,90.4449,7841.0
2023-06-09 13:00:00,93.61,93.66,93.6,93.65,6846.0,90.4449,90.4932,90.4352,90.4835,6846.0
2023-06-09 13:10:00,93.65,93.66,93.61,93.61,15975.0,90.4835,90.4932,90.4449,90.4449,15975.0
2023-06-09 13:20:00,93.6,93.68,93.59,93.68,8435.0,90.4352,90.5125,90.4256,90.5125,8435.0
2023-06-09 13:30:00,93.68,93.72,93.67,93.72,430688.0,90.5125,90.5512,90.5029,90.5512,430688.0
2023-06-09 13:40:00,93.72,93.78,93.71,93.72,29924.0,90.5512,90.6092,90.5415,90.5512,29924.0
2023-06-09 13:50:00,93.72,93.76,93.69,93.75,13863.0,90.5512,90.5898,90.5222,90.5802,13863.0
2023-06-09 14:00:00,93.77,93.77,93.72,93.75,10450.0,90.5995,90.5995,90.5512,90.5802,10450.0
2023-06-09 14:10:00,93.76,93.77,93.7,93.74,121082.0,90.5898,90.5995,90.5319,90.5705,121082.0
2023-06-09 14:20:00,93.74,93.8,93.7,93.73,142644.0,90.5705,90.6285,90.5319,90.5608,142644.0
2023-06-09 14:30:00,93.73,93.74,93.64,93.64,536948.0,90.5608,90.5705,90.4739,90.4739,536948.0
2023-06-09 14:40:00,93.63,93.7,93.63,93.65,220348.0,90.4642,90.5319,90.4642,90.4835,220348.0
2023-06-09 14:50:00,93.65,93.72,93.65,93.7,35960.0,90.4835,90.5512,90.4835,90.5319,35960.0
2023-06-09 15:00:00,93.71,93.74,93.63,93.63,22259.0,90.5415,90.5705,90.4642,90.4642,22259.0
2023-06-09 15:10:00,93.63,93.7,93.61,93.69,56344.0,90.4642,90.5319,90.4449,90.5222,56344.0
2023-06-09 15:20:00,93.69,93.71,93.66,93.68,112232.0,90.5222,90.5415,90.4932,90.5125,112232.0
2023-06-09 15:30:00,93.68,93.71,93.61,93.66,260429.0,90.5125,90.5415,90.4449,90.4932,260429.0
2023-06-09 15:40:00,93.66,93.7,93.64,93.64,147541.0,90.4932,90.5319,90.4739,90.4739,147541.0
2023-06-09 15:50:00,93.63,93.66,93.59,93.65,102107.0,90.4642,90.4932,90.4256,90.4835,102107.0
2023-06-12 09:30:00,93.88,93.89,93.73,93.81,63425.0,90.7058,90.7154,90.5608,90.6381,63425.0
2023-06-12 09:40:00,93.86,93.88,93.78,93.83,67994.0,90.6864,90.7058,90.6092,90.6575,67994.0
2023-06-12 09:50:00,93.82,93.86,93.8,93.84,96524.0,90.6478,90.6864,90.6285,90.6671,96524.0
2023-06-12 10:00:00,93.85,93.85,93.73,93.76,17149.0,90.6768,90.6768,90.5608,90.5898,17149.0
2023-06-12 10:10:00,93.78,93.83,93.75,93.8,14247.0,90.6092,90.6575,90.5802,90.6285,14247.0
2023-06-12 10:20:00,93.8,93.83,93.76,93.81,18086.0,90.6285,90.6575,90.5898,90.6381,18086.0
2023-06-12 10:30:00,93.82,93.83,93.71,93.75,89575.0,90.6478,90.6575,90.5415,90.5802,89575.0
2023-06-12 10:40:00,93.74,93.83,93.73,93.81,32776.0,90.5705,90.6575,90.5608,90.6381,32776.0
2023-06-12 10:50:00,93.81,93.82,93.76,93.8,19771.0,90.6381,90.6478,90.5898,90.6285,19771.0
2023-06-12 11:00:00,93.81,93.85,93.77,93.79,45384.0,90.6381,90.6768,90.5995,90.6188,45384.0
2023-06-12 11:10:00,93.79,93.84,93.79,93.82,19872.0,90.6188,90.6671,90.6188,90.6478,19872.0
2023-06-12 11:20:00,93.82,93.84,93.78,93.81,16829.0,90.6478,90.6671,90.6092,90.6381,16829.0
2023-06-12 11:30:00,93.81,93.88,93.81,93.85,57701.0,90.6381,90.7058,90.6381,90.6768,57701.0
2023-06-12 11:40:00,93.85,93.88,93.82,93.83,43952.0,90.6768,90.7058,90.6478,90.6575,43952.0
2023-06-12 11:50:00,93.84,93.87,93.82,93.87,7915.0,90.6671,90.6961,90.6478,90.6961,7915.0
2023-06-12 12:00:00,93.87,93.89,93.85,93.88,9982.0,90.6961,90.7154,90.6768,90.7058,9982.0
2023-06-12 12:10:00,93.89,93.89,93.84,93.88,259964.0,90.7154,90.7154,90.6671,90.7058,259964.0
2023-06-12 12:20:00,93.87,93.89,93.86,93.89,15565.0,90.6961,90.7154,90.6864,90.7154,15565.0
2023-06-12 12:30:00,93.89,93.95,93.88,93.93,9965.0,90.7154,90.7734,90.7058,90.7541,9965.0
2023-06-12 12:40:00,93.95,93.95,93.92,93.93,10709.0,90.7734,90.7734,90.7444,90.7541,10709.0
2023-06-12 12:50:00,93.93,93.95,93.92,93.94,11846.0,90.7541,90.7734,90.7444,90.7637,11846.0
2023-06-12 13:00:00,93.94,93.96,93.9,93.92,16821.0,90.7637,90.7831,90.7251,90.7444,16821.0
2023-06-12 13:10:00,93.92,93.95,93.91,93.94,20787.0,90.7444,90.7734,90.7348,90.7637,20787.0
2023-06-12 13:20:00,93.94,93.94,93.9,93.9,15288.0,90.7637,90.7637,90.7251,90.7251,15288.0
2023-06-12 13:30:00,93.9,93.93,93.88,93.89,15036.0,90.7251,90.7541,90.7058,90.7154,15036.0
2023-06-12 13:40:00,93.9,93.99,93.9,93.98,16441.0,90.7251,90.8121,90.7251,90.8024,16441.0
2023-06-12 13:50:00,93.97,94.01,93.96,94.01,12682.0,90.7927,90.8314,90.7831,90.8314,12682.0
2023-06-12 14:00:00,94.01,94.01,93.98,93.99,12461.0,90.8314,90.8314,90.8024,90.8121,12461.0
2023-06-12 14:10:00,94.0,94.01,93.98,93.99,21541.0,90.8217,90.8314,90.8024,90.8121,21541.0
2023-06-12 14:20:00,93.99,94.01,93.97,93.98,22928.0,90.8121,90.8314,90.7927,90.8024,22928.0
2023-06-12 14:30:00,93.98,94.03,93.98,93.98,22314.0,90.8024,90.8507,90.8024,90.8024,22314.0
2023-06-12 14:40:00,93.99,94.06,93.99,94.05,14802.0,90.8121,90.8797,90.8121,90.87,14802.0
2023-06-12 14:50:00,94.05,94.12,94.05,94.11,14830.0,90.87,90.9377,90.87,90.928,14830.0
2023-06-12 15:00:00,94.12,94.19,94.11,94.18,30179.0,90.9377,91.0053,90.928,90.9956,30179.0
2023-06-12 15:10:00,94.18,94.31,94.18,94.22,49013.0,90.9956,91.1212,90.9956,91.0343,49013.0
2023-06-12 15:20:00,94.23,94.25,94.19,94.24,28395.0,91.0439,91.0633,91.0053,91.0536,28395.0
2023-06-12 15:30:00,94.26,94.28,94.22,94.28,32265.0,91.0729,91.0922,91.0343,91.0922,32265.0
2023-06-12 15:40:00,94.29,94.33,94.25,94.27,80990.0,91.1019,91.1406,91.0633,91.0826,80990.0
2023-06-12 15:50:00,94.29,94.33,94.24,94.31,154767.0,91.1019,91.1406,91.0536,91.1212,154767.0
2023-06-13 09:30:00,94.9,95.08,94.85,95.06,37008.0,91.6913,91.8652,91.643,91.8459,37008.0
2023-06-13 09:40:00,95.05,95.19,94.92,95.0,69748.0,91.8362,91.9715,91.7106,91.7879,69748.0
2023-06-13 09:50:00,95.0,95.05,94.87,94.91,64115.0,91.7879,91.8362,91.6623,91.7009,64115.0
2023-06-13 10:00:00,94.93,95.01,94.87,94.88,99360.0,91.7203,91.7976,91.6623,91.672,99360.0
2023-06-13 10:10:00,94.87,94.89,94.72,94.83,91555.0,91.6623,91.6816,91.5174,91.6237,91555.0
2023-06-13 10:20:00,94.84,94.96,94.83,94.96,100704.0,91.6333,91.7493,91.6237,91.7493,100704.0
2023-06-13 10:30:00,94.96,95.03,94.86,95.02,77180.0,91.7493,91.8169,91.6526,91.8072,77180.0
2023-06-13 10:40:00,95.02,95.08,94.96,95.07,116803.0,91.8072,91.8652,91.7493,91.8555,116803.0
2023-06-13 10:50:00,95.07,95.09,95.0,95.01,78389.0,91.8555,91.8749,91.7879,91.7976,78389.0
2023-06-13 11:00:00,95.02,95.03,94.93,95.03,115371.0,91.8072,91.8169,91.7203,91.8169,115371.0
2023-06-13 11:10:00,95.03,95.17,95.02,95.15,127671.0,91.8169,91.9522,91.8072,91.9328,127671.0
2023-06-13 11:20:00,95.15,95.2,95.09,95.1,152716.0,91.9328,91.9811,91.8749,91.8845,152716.0
2023-06-13 11:30:00,95.11,95.11,94.98,95.0,130025.0,91.8942,91.8942,91.7686,91.7879,130025.0
2023-06-13 11:40:00,95.0,95.05,94.98,95.04,97635.0,91.7879,91.8362,91.7686,91.8266,97635.0
2023-06-13 11:50:00,95.05,95.1,94.96,94.96,130488.0,91.8362,91.8845,91.7493,91.7493,130488.0
2023-06-13 12:00:00,94.96,95.02,94.91,95.02,57959.0,91.7493,91.8072,91.7009,91.8072,57959.0
2023-06-13 12:10:00,95.02,95.07,95.02,95.07,51028.0,91.8072,91.8555,91.8072,91.8555,51028.0
2023-06-13 12:20:00,95.08,95.09,95.01,95.08,76196.0,91.8652,91.8749,91.7976,91.8652,76196.0
2023-06-13 12:30:00,95.08,95.11,95.06,95.11,51254.0,91.8652,91.8942,91.8459,91.8942,51254.0
2023-06-13 12:40:00,95.11,95.14,95.08,95.1,69947.0,91.8942,91.9232,91.8652,91.8845,69947.0
2023-06-13 12:50:00,95.09,95.17,95.09,95.16,51250.0,91.8749,91.9522,91.8749,91.9425,51250.0
2023-06-13 13:00:00,95.16,95.21,95.09,95.11,66020.0,91.9425,91.9908,91.8749,91.8942,66020.0
2023-06-13 13:10:00,95.11,95.14,95.05,95.14,47909.0,91.8942,91.9232,91.8362,91.9232,47909.0
2023-06-13 13:20:00,95.14,95.17,95.1,95.15,74495.0,91.9232,91.9522,91.8845,91.9328,74495.0
2023-06-13 13:30:00,95.15,95.16,95.08,95.1,67294.0,91.9328,91.9425,91.8652,91.8845,67294.0
2023-06-13 13:40:00,95.1,95.15,95.1,95.15,48515.0,91.8845,91.9328,91.8845,91.9328,48515.0
2023-06-13 13:50:00,95.14,95.14,95.04,95.09,83251.0,91.9232,91.9232,91.8266,91.8749,83251.0
2023-06-13 14:00:00,95.08,95.11,95.03,95.03,41579.0,91.8652,91.8942,91.8169,91.8169,41579.0
2023-06-13 14:10:00,95.03,95.03,94.95,95.02,38119.0,91.8169,91.8169,91.7396,91.8072,38119.0
2023-06-13 14:20:00,95.02,95.04,94.86,94.9,29927.0,91.8072,91.8266,91.6526,91.6913,29927.0
2023-06-13 14:30:00,94.89,94.89,94.8,94.88,46489.0,91.6816,91.6816,91.5947,91.672,46489.0
2023-06-13 14:40:00,94.88,94.89,94.81,94.85,29410.0,91.672,91.6816,91.6043,91.643,29410.0
2023-06-13 14:50:00,94.86,94.96,94.85,94.95,20586.0,91.6526,91.7493,91.643,91.7396,20586.0
2023-06-13 15:00:00,94.95,95.02,94.94,95.0,23790.0,91.7396,91.8072,91.7299,91.7879,23790.0
2023-06-13 15:10:00,95.0,95.04,94.95,95.0,25195.0,91.7879,91.8266,91.7396,91.7879,25195.0
2023-06-13 15:20:00,95.01,95.06,94.98,94.99,30215.0,91.7976,91.8459,91.7686,91.7782,30215.0
2023-06-13 15:30:00,95.0,95.02,94.96,95.0,55632.0,91.7879,91.8072,91.7493,91.7879,55632.0
2023-06-13 15:40:00,95.0,95.05,94.97,94.99,61142.0,91.7879,91.8362,91.7589,91.7782,61142.0
2023-06-13 15:50:00,95.0,95.08,94.97,95.05,91750.0,91.7879,91.8652,91.7589,91.8362,91750.0
2023-06-14 09:30:00,95.29,95.32,95.2,95.29,79142.0,92.0681,92.0971,91.9811,92.0681,79142.0
2023-06-14 09:40:00,95.3,95.41,95.3,95.38,38183.0,92.0778,92.184,92.0778,92.1551,38183.0
2023-06-14 09:50:00,95.39,95.43,95.33,95.37,15121.0,92.1647,92.2034,92.1067,92.1454,15121.0
2023-06-14 10:00:00,95.38,95.47,95.35,95.45,23698.0,92.1551,92.242,92.1261,92.2227,23698.0
2023-06-14 10:10:00,95.47,95.5,95.42,95.47,51938.0,92.242,92.271,92.1937,92.242,51938.0
2023-06-14 10:20:00,95.48,95.52,95.4,95.42,12953.0,92.2517,92.2903,92.1744,92.1937,12953.0
2023-06-14 10:30:00,95.44,95.52,95.42,95.5,6755.0,92.213,92.2903,92.1937,92.271,6755.0
2023-06-14 10:40:00,95.5,95.55,95.46,95.5,16183.0,92.271,92.3193,92.2324,92.271,16183.0
2023-06-14 10:50:00,95.48,95.5,95.43,95.47,24671.0,92.2517,92.271,92.2034,92.242,24671.0
2023-06-14 11:00:00,95.45,95.5,95.44,95.48,8360.0,92.2227,92.271,92.213,92.2517,8360.0
2023-06-14 11:10:00,95.48,95.58,95.48,95.58,8548.0,92.2517,92.3483,92.2517,92.3483,8548.0
2023-06-14 11:20:00,95.57,95.66,95.57,95.59,29731.0,92.3386,92.4256,92.3386,92.358,29731.0
2023-06-14 11:30:00,95.6,95.61,95.56,95.56,17620.0,92.3676,92.3773,92.329,92.329,17620.0
2023-06-14 11:40:00,95.56,95.6,95.55,95.57,11171.0,92.329,92.3676,92.3193,92.3386,11171.0
2023-06-14 11:50:00,95.56,95.56,95.49,95.52,27715.0,92.329,92.329,92.2613,92.2903,27715.0
2023-06-14 12:00:00,95.52,95.52,95.4,95.47,6776.0,92.2903,92.2903,92.1744,92.242,6776.0
2023-06-14 12:10:00,95.47,95.56,95.46,95.55,8203.0,92.242,92.329,92.2324,92.3193,8203.0
2023-06-14 12:20:00,95.56,95.57,95.54,95.56,4760.0,92.329,92.3386,92.3096,92.329,4760.0
2023-06-14 12:30:00,95.54,95.54,95.49,95.5,14813.0,92.3096,92.3096,92.2613,92.271,14813.0
2023-06-14 12:40:00,95.51,95.52,95.48,95.5,10511.0,92.2807,92.2903,92.2517,92.271,10511.0
2023-06-14 12:50:00,95.5,95.53,95.5,95.53,4253.0,92.271,92.3,92.271,92.3,4253.0
2023-06-14 13:00:00,95.52,95.52,95.45,95.48,5213.0,92.2903,92.2903,92.2227,92.2517,5213.0
2023-06-14 13:10:00,95.45,95.45,95.35,95.36,8881.0,92.2227,92.2227,92.1261,92.1357,8881.0
2023-06-14 13:20:00,95.35,95.39,95.33,95.37,9260.0,92.1261,92.1647,92.1067,92.1454,9260.0
2023-06-14 13:30:00,95.36,95.4,95.31,95.39,19470.0,92.1357,92.1744,92.0874,92.1647,19470.0
2023-06-14 13:40:00,95.38,95.4,95.33,95.4,7887.0,92.1551,92.1744,92.1067,92.1744,7887.0
2023-06-14 13:50:00,95.38,95.41,95.36,95.36,3947.0,92.1551,92.184,92.1357,92.1357,3947.0
2023-06-14 14:00:00,95.36,95.36,94.57,94.75,40624.0,92.1357,92.1357,91.3724,91.5464,40624.0
2023-06-14 14:10:00,94.78,94.93,94.65,94.74,70247.0,91.5753,91.7203,91.4497,91.5367,70247.0
2023-06-14 14:20:00,94.73,94.79,94.59,94.76,27300.0,91.527,91.585,91.3918,91.556,27300.0
2023-06-14 14:30:00,94.74,95.03,94.64,94.93,66168.0,91.5367,91.8169,91.4401,91.7203,66168.0
2023-06-14 14:40:00,94.95,95.27,94.94,95.27,28168.0,91.7396,92.0488,91.7299,92.0488,28168.0
2023-06-14 14:50:00,95.3,95.32,95.11,95.16,29926.0,92.0778,92.0971,91.8942,91.9425,29926.0
2023-06-14 15:00:00,95.21,95.49,95.19,95.45,18334.0,91.9908,92.2613,91.9715,92.2227,18334.0
2023-06-14 15:10:00,95.48,95.48,95.03,95.16,45520.0,92.2517,92.2517,91.8169,91.9425,45520.0
2023-06-14 15:20:00,95.13,95.39,95.11,95.2,18379.0,91.9135,92.1647,91.8942,91.9811,18379.0
2023-06-14 15:30:00,95.18,95.27,95.09,95.21,69744.0,91.9618,92.0488,91.8749,91.9908,69744.0
2023-06-14 15:40:00,95.24,95.24,95.06,95.08,65327.0,92.0198,92.0198,91.8459,91.8652,65327.0
2023-06-14 15:50:00,95.05,95.28,94.94,95.27,131445.0,91.8362,92.0584,91.7299,92.0488,131445.0
2023-06-15 09:30:00,95.24,95.33,95.16,95.3,74918.0,92.0198,92.1067,91.9425,92.0778,74918.0
2023-06-15 09:40:00,95.32,95.51,95.32,95.48,22727.0,92.0971,92.2807,92.0971,92.2517,22727.0
2023-06-15 09:50:00,95.51,95.62,95.5,95.6,54781.0,92.2807,92.3869,92.271,92.3676,54781.0
2023-06-15 10:00:00,95.64,95.75,95.57,95.73,118868.0,92.4063,92.5125,92.3386,92.4932,118868.0
2023-06-15 10:10:00,95.74,95.74,95.61,95.67,33510.0,92.5029,92.5029,92.3773,92.4353,33510.0
2023-06-15 10:20:00,95.66,95.83,95.65,95.79,56476.0,92.4256,92.5898,92.4159,92.5512,56476.0
2023-06-15 10:30:00,95.8,95.8,95.57,95.6,42311.0,92.5609,92.5609,92.3386,92.3676,42311.0
2023-06-15 10:40:00,95.59,95.82,95.59,95.78,20093.0,92.358,92.5802,92.358,92.5415,20093.0
2023-06-15 10:50:00,95.75,95.75,95.67,95.73,18646.0,92.5125,92.5125,92.4353,92.4932,18646.0
2023-06-15 11:00:00,95.76,95.82,95.71,95.76,13807.0,92.5222,92.5802,92.4739,92.5222,13807.0
2023-06-15 11:10:00,95.77,95.89,95.75,95.84,25747.0,92.5319,92.6478,92.5125,92.5995,25747.0
2023-06-15 11:20:00,95.84,96.01,95.84,96.01,19963.0,92.5995,92.7638,92.5995,92.7638,19963.0
2023-06-15 11:30:00,95.99,96.04,95.93,96.04,21344.0,92.7444,92.7927,92.6865,92.7927,21344.0
2023-06-15 11:40:00,96.03,96.07,95.88,95.9,17815.0,92.7831,92.8217,92.6381,92.6575,17815.0
2023-06-15 11:50:00,95.92,95.99,95.91,95.99,12988.0,92.6768,92.7444,92.6671,92.7444,12988.0
2023-06-15 12:00:00,96.0,96.02,95.98,96.02,5042.0,92.7541,92.7734,92.7348,92.7734,5042.0
2023-06-15 12:10:00,96.03,96.03,95.97,96.03,10063.0,92.7831,92.7831,92.7251,92.7831,10063.0
2023-06-15 12:20:00,96.02,96.08,96.02,96.06,16302.0,92.7734,92.8314,92.7734,92.8121,16302.0
2023-06-15 12:30:00,96.07,96.09,96.0,96.05,9617.0,92.8217,92.841,92.7541,92.8024,9617.0
2023-06-15 12:40:00,96.04,96.1,96.0,96.05,25519.0,92.7927,92.8507,92.7541,92.8024,25519.0
2023-06-15 12:50:00,96.05,96.06,96.01,96.06,8377.0,92.8024,92.8121,92.7638,92.8121,8377.0
2023-06-15 13:00:00,96.06,96.06,95.96,95.97,11852.0,92.8121,92.8121,92.7154,92.7251,11852.0
2023-06-15 13:10:00,95.96,96.0,95.94,95.97,9706.0,92.7154,92.7541,92.6961,92.7251,9706.0
2023-06-15 13:20:00,95.97,96.07,95.97,96.07,3803.0,92.7251,92.8217,92.7251,92.8217,3803.0
2023-06-15 13:30:00,96.08,96.11,96.05,96.07,7468.0,92.8314,92.8604,92.8024,92.8217,7468.0
2023-06-15 13:40:00,96.06,96.19,96.06,96.19,17393.0,92.8121,92.9377,92.8121,92.9377,17393.0
2023-06-15 13:50:00,96.19,96.24,96.16,96.21,14741.0,92.9377,92.986,92.9087,92.957,14741.0
2023-06-15 14:00:00,96.21,96.25,96.14,96.16,23553.0,92.957,92.9956,92.8894,92.9087,23553.0
2023-06-15 14:10:00,96.15,96.2,96.13,96.14,39058.0,92.899,92.9473,92.8797,92.8894,39058.0
2023-06-15 14:20:00,96.14,96.25,96.12,96.23,22846.0,92.8894,92.9956,92.87,92.9763,22846.0
2023-06-15 14:30:00,96.23,96.34,96.23,96.31,24351.0,92.9763,93.0826,92.9763,93.0536,24351.0
2023-06-15 14:40:00,96.32,96.4,96.31,96.39,58043.0,93.0633,93.1406,93.0536,93.1309,58043.0
2023-06-15 14:50:00,96.39,96.56,96.39,96.52,49809.0,93.1309,93.2952,93.1309,93.2565,49809.0
2023-06-15 15:00:00,96.52,96.55,96.37,96.45,21657.0,93.2565,93.2855,93.1116,93.1889,21657.0
2023-06-15 15:10:00,96.45,96.54,96.42,96.43,36648.0,93.1889,93.2758,93.1599,93.1696,36648.0
2023-06-15 15:20:00,96.43,96.44,96.38,96.43,34634.0,93.1696,93.1792,93.1212,93.1696,34634.0
2023-06-15 15:30:00,96.44,96.48,96.36,96.38,21193.0,93.1792,93.2179,93.1019,93.1212,21193.0
2023-06-15 15:40:00,96.38,96.45,96.37,96.44,29207.0,93.1212,93.1889,93.1116,93.1792,29207.0
2023-06-15 15:50:00,96.46,96.5,96.29,96.36,82650.0,93.1985,93.2372,93.0343,93.1019,82650.0
2023-06-16 09:30:00,96.81,96.81,96.52,96.6,74460.0,93.5367,93.5367,93.2565,93.3338,74460.0
2023-06-16 09:40:00,96.59,96.61,96.39,96.45,57740.0,93.3241,93.3435,93.1309,93.1889,57740.0
2023-06-16 09:50:00,96.48,96.52,96.42,96.45,17887.0,93.2179,93.2565,93.1599,93.1889,17887.0
2023-06-16 10:00:00,96.46,96.62,96.46,96.57,37523.0,93.1985,93.3531,93.1985,93.3048,37523.0
2023-06-16 10:10:00,96.56,96.61,96.45,96.45,44647.0,93.2952,93.3435,93.1889,93.1889,44647.0
2023-06-16 10:20:00,96.45,96.59,96.42,96.59,17738.0,93.1889,93.3241,93.1599,93.3241,17738.0
2023-06-16 10:30:00,96.59,96.63,96.51,96.51,9589.0,93.3241,93.3628,93.2468,93.2468,9589.0
2023-06-16 10:40:00,96.53,96.53,96.33,96.39,17787.0,93.2662,93.2662,93.0729,93.1309,17787.0
2023-06-16 10:50:00,96.37,96.5,96.37,96.46,6639.0,93.1116,93.2372,93.1116,93.1985,6639.0
2023-06-16 11:00:00,96.44,96.49,96.37,96.49,9743.0,93.1792,93.2275,93.1116,93.2275,9743.0
2023-06-16 11:10:00,96.48,96.54,96.46,96.46,11624.0,93.2179,93.2758,93.1985,93.1985,11624.0
2023-06-16 11:20:00,96.45,96.48,96.26,96.33,23725.0,93.1889,93.2179,93.0053,93.0729,23725.0
2023-06-16 11:30:00,96.32,96.37,96.24,96.26,41124.0,93.0633,93.1116,92.986,93.0053,41124.0
2023-06-16 11:40:00,96.27,96.35,96.23,96.25,21320.0,93.015,93.0923,92.9763,92.9956,21320.0
2023-06-16 11:50:00,96.25,96.35,96.22,96.35,12359.0,92.9956,93.0923,92.9667,93.0923,12359.0
2023-06-16 12:00:00,96.36,96.38,96.32,96.34,5023.0,93.1019,93.1212,93.0633,93.0826,5023.0
2023-06-16 12:10:00,96.34,96.39,96.31,96.39,20593.0,93.0826,93.1309,93.0536,93.1309,20593.0
2023-06-16 12:20:00,96.38,96.45,96.38,96.44,78997.0,93.1212,93.1889,93.1212,93.1792,78997.0
2023-06-16 12:30:00,96.44,96.49,96.44,96.47,6267.0,93.1792,93.2275,93.1792,93.2082,6267.0
2023-06-16 12:40:00,96.45,96.52,96.45,96.51,11769.0,93.1889,93.2565,93.1889,93.2468,11769.0
2023-06-16 12:50:00,96.51,96.57,96.51,96.54,24290.0,93.2468,93.3048,93.2468,93.2758,24290.0
2023-06-16 13:00:00,96.54,96.55,96.45,96.47,32948.0,93.2758,93.2855,93.1889,93.2082,32948.0
2023-06-16 13:10:00,96.45,96.48,96.42,96.46,42032.0,93.1889,93.2179,93.1599,93.1985,42032.0
2023-06-16 13:20:00,96.46,96.49,96.41,96.42,33828.0,93.1985,93.2275,93.1502,93.1599,33828.0
2023-06-16 13:30:00,96.42,96.43,96.37,96.4,9197.0,93.1599,93.1696,93.1116,93.1406,9197.0
2023-06-16 13:40:00,96.41,96.41,96.34,96.35,6951.0,93.1502,93.1502,93.0826,93.0923,6951.0
2023-06-16 13:50:00,96.35,96.42,96.35,96.42,4218.0,93.0923,93.1599,93.0923,93.1599,4218.0
2023-06-16 14:00:00,96.4,96.43,96.33,96.37,17067.0,93.1406,93.1696,93.0729,93.1116,17067.0
2023-06-16 14:10:00,96.39,96.4,96.34,96.34,17055.0,93.1309,93.1406,93.0826,93.0826,17055.0
2023-06-16 14:20:00,96.34,96.37,96.33,96.36,6621.0,93.0826,93.1116,93.0729,93.1019,6621.0
2023-06-16 14:30:00,96.35,96.35,96.26,96.32,9750.0,93.0923,93.0923,93.0053,93.0633,9750.0
2023-06-16 14:40:00,96.32,96.32,96.26,96.27,32296.0,93.0633,93.0633,93.0053,93.015,32296.0
2023-06-16 14:50:00,96.27,96.3,96.21,96.21,83095.0,93.015,93.0439,92.957,92.957,83095.0
2023-06-16 15:00:00,96.21,96.22,96.13,96.15,112885.0,92.957,92.9667,92.8797,92.899,112885.0
2023-06-16 15:10:00,96.14,96.16,96.06,96.12,36669.0,92.8894,92.9087,92.8121,92.87,36669.0
2023-06-16 15:20:00,96.16,96.2,96.09,96.11,50640.0,92.9087,92.9473,92.841,92.8604,50640.0
2023-06-16 15:30:00,96.1,96.22,96.1,96.2,111852.0,92.8507,92.9667,92.8507,92.9473,111852.0
2023-06-16 15:40:00,96.2,96.2,96.12,96.16,104416.0,92.9473,92.9473,92.87,92.9087,104416.0
2023-06-16 15:50:00,96.16,96.16,96.0,96.05,173179.0,92.9087,92.9087,92.7541,92.8024,173179.0
2023-06-20 09:30:00,95.38,95.5,95.31,95.45,74597.0,92.1551,92.271,92.0874,92.2227,74597.0
2023-06-20 09:40:00,95.46,95.46,95.3,95.42,38551.0,92.2324,92.2324,92.0778,92.1937,38551.0
2023-06-20 09:50:00,95.41,95.42,95.27,95.28,41148.0,92.184,92.1937,92.0488,92.0584,41148.0
2023-06-20 10:00:00,95.27,95.27,95.21,95.25,35739.0,92.0488,92.0488,91.9908,92.0295,35739.0
2023-06-20 10:10:00,95.23,95.29,95.05,95.05,11882.0,92.0101,92.0681,91.8362,91.8362,11882.0
2023-06-20 10:20:00,95.06,95.06,94.86,94.88,37852.0,91.8459,91.8459,91.6526,91.672,37852.0
2023-06-20 10:30:00,94.87,94.95,94.85,94.91,40067.0,91.6623,91.7396,91.643,91.7009,40067.0
2023-06-20 10:40:00,94.91,95.01,94.91,94.98,32788.0,91.7009,91.7976,91.7009,91.7686,32788.0
2023-06-20 10:50:00,94.97,94.97,94.89,94.97,17932.0,91.7589,91.7589,91.6816,91.7589,17932.0
2023-06-20 11:00:00,95.0,95.08,94.99,95.0,45826.0,91.7879,91.8652,91.7782,91.7879,45826.0
2023-06-20 11:10:00,95.0,95.02,94.96,94.99,12577.0,91.7879,91.8072,91.7493,91.7782,12577.0
2023-06-20 11:20:00,94.99,95.0,94.94,94.97,34777.0,91.7782,91.7879,91.7299,91.7589,34777.0
2023-06-20 11:30:00,94.98,95.05,94.97,95.05,20214.0,91.7686,91.8362,91.7589,91.8362,20214.0
2023-06-20 11:40:00,95.06,95.06,94.97,95.05,12427.0,91.8459,91.8459,91.7589,91.8362,12427.0
2023-06-20 11:50:00,95.04,95.05,94.99,94.99,10886.0,91.8266,91.8362,91.7782,91.7782,10886.0
2023-06-20 12:00:00,94.99,95.02,94.95,94.95,7534.0,91.7782,91.8072,91.7396,91.7396,7534.0
2023-06-20 12:10:00,94.97,95.08,94.97,95.06,13934.0,91.7589,91.8652,91.7589,91.8459,13934.0
2023-06-20 12:20:00,95.07,95.22,95.07,95.22,9566.0,91.8555,92.0005,91.8555,92.0005,9566.0
2023-06-20 12:30:00,95.21,95.29,95.19,95.24,38501.0,91.9908,92.0681,91.9715,92.0198,38501.0
2023-06-20 12:40:00,95.26,95.34,95.25,95.32,20373.0,92.0391,92.1164,92.0295,92.0971,20373.0
2023-06-20 12:50:00,95.32,95.34,95.28,95.33,14578.0,92.0971,92.1164,92.0584,92.1067,14578.0
2023-06-20 13:00:00,95.32,95.34,95.26,95.3,21341.0,92.0971,92.1164,92.0391,92.0778,21341.0
2023-06-20 13:10:00,95.29,95.36,95.26,95.34,126130.0,92.0681,92.1357,92.0391,92.1164,126130.0
2023-06-20 13:20:00,95.35,95.42,95.34,95.36,50719.0,92.1261,92.1937,92.1164,92.1357,50719.0
2023-06-20 13:30:00,95.37,95.39,95.31,95.32,63660.0,92.1454,92.1647,92.0874,92.0971,63660.0
2023-06-20 13:40:00,95.32,95.36,95.32,95.35,13188.0,92.0971,92.1357,92.0971,92.1261,13188.0
2023-06-20 13:50:00,95.35,95.35,95.23,95.25,47669.0,92.1261,92.1261,92.0101,92.0295,47669.0
2023-06-20 14:00:00,95.24,95.28,95.23,95.24,27810.0,92.0198,92.0584,92.0101,92.0198,27810.0
2023-06-20 14:10:00,95.24,95.29,95.23,95.29,38965.0,92.0198,92.0681,92.0101,92.0681,38965.0
2023-06-20 14:20:00,95.29,95.34,95.29,95.34,51249.0,92.0681,92.1164,92.0681,92.1164,51249.0
2023-06-20 14:30:00,95.34,95.34,95.26,95.29,38512.0,92.1164,92.1164,92.0391,92.0681,38512.0
2023-06-20 14:40:00,95.28,95.28,95.21,95.26,64128.0,92.0584,92.0584,91.9908,92.0391,64128.0
2023-06-20 14:50:00,95.27,95.29,95.24,95.28,51911.0,92.0488,92.0681,92.0198,92.0584,51911.0
2023-06-20 15:00:00,95.28,95.3,95.22,95.26,78217.0,92.0584,92.0778,92.0005,92.0391,78217.0
2023-06-20 15:10:00,95.26,95.27,95.21,95.22,59898.0,92.0391,92.0488,91.9908,92.0005,59898.0
2023-06-20 15:20:00,95.22,95.26,95.21,95.26,39002.0,92.0005,92.0391,91.9908,92.0391,39002.0
2023-06-20 15:30:00,95.26,95.28,95.2,95.23,71203.0,92.0391,92.0584,91.9811,92.0101,71203.0
2023-06-20 15:40:00,95.23,95.31,95.21,95.3,56396.0,92.0101,92.0874,91.9908,92.0778,56396.0
2023-06-20 15:50:00,95.29,95.35,95.18,95.19,394132.0,92.0681,92.1261,91.9618,91.9715,394132.0
2023-06-21 09:30:00,94.93,95.0,94.84,94.86,33677.0,91.7203,91.7879,91.6333,91.6526,33677.0
2023-06-21 09:40:00,94.84,94.93,94.82,94.9,58489.0,91.6333,91.7203,91.614,91.6913,58489.0
2023-06-21 09:50:00,94.9,94.91,94.79,94.84,145577.0,91.6913,91.7009,91.585,91.6333,145577.0
2023-06-21 10:00:00,94.84,94.86,94.7,94.73,129806.0,91.6333,91.6526,91.498,91.527,129806.0
2023-06-21 10:10:00,94.74,94.95,94.74,94.86,67621.0,91.5367,91.7396,91.5367,91.6526,67621.0
2023-06-21 10:20:00,94.87,94.92,94.84,94.89,81101.0,91.6623,91.7106,91.6333,91.6816,81101.0
2023-06-21 10:30:00,94.9,94.96,94.88,94.94,165671.0,91.6913,91.7493,91.672,91.7299,165671.0
2023-06-21 10:40:00,94.94,94.97,94.78,94.8,64972.0,91.7299,91.7589,91.5753,91.5947,64972.0
2023-06-21 10:50:00,94.78,94.88,94.72,94.88,51620.0,91.5753,91.672,91.5174,91.672,51620.0
2023-06-21 11:00:00,94.88,94.92,94.7,94.71,78864.0,91.672,91.7106,91.498,91.5077,78864.0
2023-06-21 11:10:00,94.71,94.74,94.68,94.69,95805.0,91.5077,91.5367,91.4787,91.4884,95805.0
2023-06-21 11:20:00,94.7,94.87,94.69,94.86,45041.0,91.498,91.6623,91.4884,91.6526,45041.0
2023-06-21 11:30:00,94.86,94.95,94.83,94.94,68046.0,91.6526,91.7396,91.6237,91.7299,68046.0
2023-06-21 11:40:00,94.97,94.99,94.9,94.92,44743.0,91.7589,91.7782,91.6913,91.7106,44743.0
2023-06-21 11:50:00,94.92,94.92,94.83,94.84,51266.0,91.7106,91.7106,91.6237,91.6333,51266.0
2023-06-21 12:00:00,94.83,94.96,94.83,94.95,86938.0,91.6237,91.7493,91.6237,91.7396,86938.0
2023-06-21 12:10:00,94.94,95.03,94.89,94.99,24665.0,91.7299,91.8169,91.6816,91.7782,24665.0
2023-06-21 12:20:00,94.98,95.0,94.95,94.99,22185.0,91.7686,91.7879,91.7396,91.7782,22185.0
2023-06-21 12:30:00,95.0,95.04,94.96,95.0,24635.0,91.7879,91.8266,91.7493,91.7879,24635.0
2023-06-21 12:40:00,95.0,95.02,94.91,94.92,52841.0,91.7879,91.8072,91.7009,91.7106,52841.0
2023-06-21 12:50:00,94.92,94.99,94.89,94.91,61523.0,91.7106,91.7782,91.6816,91.7009,61523.0
2023-06-21 13:00:00,94.89,94.94,94.82,94.94,28888.0,91.6816,91.7299,91.614,91.7299,28888.0
2023-06-21 13:10:00,94.94,94.95,94.88,94.91,15926.0,91.7299,91.7396,91.672,91.7009,15926.0
2023-06-21 13:20:00,94.9,94.9,94.84,94.88,46878.0,91.6913,91.6913,91.6333,91.672,46878.0
2023-06-21 13:30:00,94.87,94.95,94.87,94.95,8957.0,91.6623,91.7396,91.6623,91.7396,8957.0
2023-06-21 13:40:00,94.95,94.99,94.9,94.97,22225.0,91.7396,91.7782,91.6913,91.7589,22225.0
2023-06-21 13:50:00,94.97,95.04,94.97,95.03,16043.0,91.7589,91.8266,91.7589,91.8169,16043.0
2023-06-21 14:00:00,95.04,95.08,95.02,95.04,12217.0,91.8266,91.8652,91.8072,91.8266,12217.0
2023-06-21 14:10:00,95.04,95.15,95.04,95.15,25543.0,91.8266,91.9328,91.8266,91.9328,25543.0
2023-06-21 14:20:00,95.17,95.21,95.15,95.21,38511.0,91.9522,91.9908,91.9328,91.9908,38511.0
2023-06-21 14:30:00,95.21,95.24,95.18,95.19,17990.0,91.9908,92.0198,91.9618,91.9715,17990.0
2023-06-21 14:40:00,95.19,95.21,95.14,95.14,20565.0,91.9715,91.9908,91.9232,91.9232,20565.0
2023-06-21 14:50:00,95.14,95.21,95.14,95.17,20145.0,91.9232,91.9908,91.9232,91.9522,20145.0
2023-06-21 15:00:00,95.16,95.17,95.04,95.08,34553.0,91.9425,91.9522,91.8266,91.8652,34553.0
2023-06-21 15:10:00,95.09,95.14,95.07,95.12,21854.0,91.8749,91.9232,91.8555,91.9038,21854.0
2023-06-21 15:20:00,95.12,95.12,95.02,95.03,25551.0,91.9038,91.9038,91.8072,91.8169,25551.0
2023-06-21 15:30:00,95.03,95.04,94.85,94.89,41406.0,91.8169,91.8266,91.643,91.6816,41406.0
2023-06-21 15:40:00,94.9,94.98,94.89,94.97,17728.0,91.6913,91.7686,91.6816,91.7589,17728.0
2023-06-21 15:50:00,94.96,95.01,94.83,94.87,101810.0,91.7493,91.7976,91.6237,91.6623,101810.0
2023-06-22 09:30:00,94.52,94.54,94.4,94.46,108675.0,91.3241,91.3435,91.2082,91.2662,108675.0
2023-06-22 09:40:00,94.45,94.53,94.41,94.52,82659.0,91.2565,91.3338,91.2179,91.3241,82659.0
2023-06-22 09:50:00,94.52,94.68,94.52,94.63,85717.0,91.3241,91.4787,91.3241,91.4304,85717.0
2023-06-22 10:00:00,94.64,94.66,94.58,94.62,37999.0,91.4401,91.4594,91.3821,91.4208,37999.0
2023-06-22 10:10:00,94.61,94.84,94.61,94.79,34560.0,91.4111,91.6333,91.4111,91.585,34560.0
2023-06-22 10:20:00,94.79,94.8,94.71,94.76,24419.0,91.585,91.5947,91.5077,91.556,24419.0
2023-06-22 10:30:00,94.76,94.77,94.66,94.66,27989.0,91.556,91.5657,91.4594,91.4594,27989.0
2023-06-22 10:40:00,94.66,94.67,94.48,94.59,56610.0,91.4594,91.4691,91.2855,91.3918,56610.0
2023-06-22 10:50:00,94.6,94.61,94.53,94.56,19520.0,91.4014,91.4111,91.3338,91.3628,19520.0
2023-06-22 11:00:00,94.59,94.7,94.58,94.63,20441.0,91.3918,91.498,91.3821,91.4304,20441.0
2023-06-22 11:10:00,94.64,94.68,94.59,94.66,17660.0,91.4401,91.4787,91.3918,91.4594,17660.0
2023-06-22 11:20:00,94.65,94.68,94.58,94.6,48445.0,91.4497,91.4787,91.3821,91.4014,48445.0
2023-06-22 11:30:00,94.6,94.73,94.58,94.72,24325.0,91.4014,91.527,91.3821,91.5174,24325.0
2023-06-22 11:40:00,94.71,94.81,94.71,94.78,29353.0,91.5077,91.6043,91.5077,91.5753,29353.0
2023-06-22 11:50:00,94.79,94.8,94.71,94.75,25952.0,91.585,91.5947,91.5077,91.5464,25952.0
2023-06-22 12:00:00,94.75,94.75,94.64,94.67,39095.0,91.5464,91.5464,91.4401,91.4691,39095.0
2023-06-22 12:10:00,94.66,94.71,94.64,94.65,48739.0,91.4594,91.5077,91.4401,91.4497,48739.0
2023-06-22 12:20:00,94.63,94.72,94.63,94.69,19139.0,91.4304,91.5174,91.4304,91.4884,19139.0
2023-06-22 12:30:00,94.7,94.77,94.68,94.71,9891.0,91.498,91.5657,91.4787,91.5077,9891.0
2023-06-22 12:40:00,94.71,94.73,94.68,94.68,14642.0,91.5077,91.527,91.4787,91.4787,14642.0
2023-06-22 12:50:00,94.69,94.71,94.66,94.69,14383.0,91.4884,91.5077,91.4594,91.4884,14383.0
2023-06-22 13:00:00,94.7,94.7,94.55,94.59,31521.0,91.498,91.498,91.3531,91.3918,31521.0
2023-06-22 13:10:00,94.59,94.62,94.57,94.62,7386.0,91.3918,91.4208,91.3724,91.4208,7386.0
2023-06-22 13:20:00,94.63,94.65,94.61,94.63,4889.0,91.4304,91.4497,91.4111,91.4304,4889.0
2023-06-22 13:30:00,94.64,94.66,94.61,94.65,13335.0,91.4401,91.4594,91.4111,91.4497,13335.0
2023-06-22 13:40:00,94.66,94.73,94.66,94.73,13516.0,91.4594,91.527,91.4594,91.527,13516.0
2023-06-22 13:50:00,94.72,94.77,94.71,94.76,10220.0,91.5174,91.5657,91.5077,91.556,10220.0
2023-06-22 14:00:00,94.77,94.8,94.76,94.77,9457.0,91.5657,91.5947,91.556,91.5657,9457.0
2023-06-22 14:10:00,94.75,94.78,94.74,94.74,8661.0,91.5464,91.5753,91.5367,91.5367,8661.0
2023-06-22 14:20:00,94.74,94.82,94.73,94.81,11722.0,91.5367,91.614,91.527,91.6043,11722.0
2023-06-22 14:30:00,94.81,94.87,94.77,94.84,12256.0,91.6043,91.6623,91.5657,91.6333,12256.0
2023-06-22 14:40:00,94.85,94.85,94.78,94.8,21553.0,91.643,91.643,91.5753,91.5947,21553.0
2023-06-22 14:50:00,94.79,94.89,94.79,94.89,36488.0,91.585,91.6816,91.585,91.6816,36488.0
2023-06-22 15:00:00,94.89,94.9,94.83,94.84,36615.0,91.6816,91.6913,91.6237,91.6333,36615.0
2023-06-22 15:10:00,94.84,94.87,94.79,94.82,35704.0,91.6333,91.6623,91.585,91.614,35704.0
2023-06-22 15:20:00,94.82,94.82,94.71,94.72,12629.0,91.614,91.614,91.5077,91.5174,12629.0
2023-06-22 15:30:00,94.72,94.78,94.68,94.78,17211.0,91.5174,91.5753,91.4787,91.5753,17211.0
2023-06-22 15:40:00,94.8,94.83,94.78,94.81,23651.0,91.5947,91.6237,91.5753,91.6043,23651.0
2023-06-22 15:50:00,94.81,94.89,94.79,94.89,100035.0,91.6043,91.6816,91.585,91.6816,100035.0
2023-06-23 09:30:00,93.82,93.94,93.77,93.83,115324.0,90.6478,90.7637,90.5995,90.6575,115324.0
2023-06-23 09:40:00,93.86,93.9,93.76,93.76,25901.0,90.6864,90.7251,90.5898,90.5898,25901.0
2023-06-23 09:50:00,93.76,93.89,93.76,93.86,41198.0,90.5898,90.7154,90.5898,90.6864,41198.0
2023-06-23 10:00:00,93.86,93.98,93.84,93.97,22380.0,90.6864,90.8024,90.6671,90.7927,22380.0
2023-06-23 10:10:00,94.0,94.0,93.93,93.99,31715.0,90.8217,90.8217,90.7541,90.8121,31715.0
2023-06-23 10:20:00,93.99,94.0,93.91,93.95,17862.0,90.8121,90.8217,90.7348,90.7734,17862.0
2023-06-23 10:30:00,94.0,94.04,93.96,94.04,7527.0,90.8217,90.8604,90.7831,90.8604,7527.0
2023-06-23 10:40:00,94.07,94.07,93.97,94.01,4026.0,90.8893,90.8893,90.7927,90.8314,4026.0
2023-06-23 10:50:00,93.99,94.01,93.88,93.95,9492.0,90.8121,90.8314,90.7058,90.7734,9492.0
2023-06-23 11:00:00,93.95,93.98,93.91,93.91,4911.0,90.7734,90.8024,90.7348,90.7348,4911.0
2023-06-23 11:10:00,93.92,93.92,93.85,93.86,14666.0,90.7444,90.7444,90.6768,90.6864,14666.0
2023-06-23 11:20:00,93.85,93.86,93.79,93.84,36545.0,90.6768,90.6864,90.6188,90.6671,36545.0
2023-06-23 11:30:00,93.84,93.95,93.82,93.94,14796.0,90.6671,90.7734,90.6478,90.7637,14796.0
2023-06-23 11:40:00,93.95,94.02,93.93,93.99,20398.0,90.7734,90.841,90.7541,90.8121,20398.0
2023-06-23 11:50:00,93.98,93.98,93.94,93.97,36526.0,90.8024,90.8024,90.7637,90.7927,36526.0
2023-06-23 12:00:00,93.97,94.0,93.95,93.97,32538.0,90.7927,90.8217,90.7734,90.7927,32538.0
2023-06-23 12:10:00,93.98,94.07,93.94,94.07,25692.0,90.8024,90.8893,90.7637,90.8893,25692.0
2023-06-23 12:20:00,94.08,94.1,94.04,94.09,11843.0,90.899,90.9183,90.8604,90.9087,11843.0
2023-06-23 12:30:00,94.1,94.15,94.06,94.09,15677.0,90.9183,90.9666,90.8797,90.9087,15677.0
2023-06-23 12:40:00,94.09,94.12,94.08,94.11,23561.0,90.9087,90.9377,90.899,90.928,23561.0
2023-06-23 12:50:00,94.1,94.11,94.05,94.09,9952.0,90.9183,90.928,90.87,90.9087,9952.0
2023-06-23 13:00:00,94.11,94.11,94.03,94.09,14762.0,90.928,90.928,90.8507,90.9087,14762.0
2023-06-23 13:10:00,94.1,94.16,94.09,94.14,9487.0,90.9183,90.9763,90.9087,90.957,9487.0
2023-06-23 13:20:00,94.15,94.17,94.13,94.16,13001.0,90.9666,90.986,90.9473,90.9763,13001.0
2023-06-23 13:30:00,94.16,94.2,94.15,94.19,12621.0,90.9763,91.015,90.9666,91.0053,12621.0
2023-06-23 13:40:00,94.2,94.21,94.14,94.14,8202.0,91.015,91.0246,90.957,90.957,8202.0
2023-06-23 13:50:00,94.15,94.17,94.13,94.13,6033.0,90.9666,90.986,90.9473,90.9473,6033.0
2023-06-23 14:00:00,94.13,94.14,94.06,94.07,7695.0,90.9473,90.957,90.8797,90.8893,7695.0
2023-06-23 14:10:00,94.06,94.06,94.02,94.05,21655.0,90.8797,90.8797,90.841,90.87,21655.0
2023-06-23 14:20:00,94.06,94.09,94.01,94.04,16050.0,90.8797,90.9087,90.8314,90.8604,16050.0
2023-06-23 14:30:00,94.03,94.03,93.94,93.95,10249.0,90.8507,90.8507,90.7637,90.7734,10249.0
2023-06-23 14:40:00,93.94,93.96,93.83,93.87,16608.0,90.7637,90.7831,90.6575,90.6961,16608.0
2023-06-23 14:50:00,93.85,93.87,93.83,93.84,21790.0,90.6768,90.6961,90.6575,90.6671,21790.0
2023-06-23 15:00:00,93.84,93.86,93.76,93.86,39206.0,90.6671,90.6864,90.5898,90.6864,39206.0
2023-06-23 15:10:00,93.87,93.94,93.87,93.94,23335.0,90.6961,90.7637,90.6961,90.7637,23335.0
2023-06-23 15:20:00,93.94,93.95,93.85,93.87,41407.0,90.7637,90.7734,90.6768,90.6961,41407.0
2023-06-23 15:30:00,93.88,93.94,93.85,93.91,28366.0,90.7058,90.7637,90.6768,90.7348,28366.0
2023-06-23 15:40:00,93.93,93.95,93.89,93.94,27544.0,90.7541,90.7734,90.7154,90.7637,27544.0
2023-06-23 15:50:00,93.92,94.0,93.84,93.9,95024.0,90.7444,90.8217,90.6671,90.7251,95024.0
2023-06-26 09:30:00,93.95,94.1,93.9,94.09,48476.0,90.7734,90.9183,90.7251,90.9087,48476.0
2023-06-26 09:40:00,94.09,94.23,94.09,94.16,65367.0,90.9087,91.0439,90.9087,90.9763,65367.0
2023-06-26 09:50:00,94.17,94.25,94.14,94.23,38935.0,90.986,91.0633,90.957,91.0439,38935.0
2023-06-26 10:00:00,94.22,94.26,94.16,94.19,18069.0,91.0343,91.0729,90.9763,91.0053,18069.0
2023-06-26 10:10:00,94.19,94.24,94.09,94.17,12405.0,91.0053,91.0536,90.9087,90.986,12405.0
2023-06-26 10:20:00,94.16,94.17,94.1,94.12,18622.0,90.9763,90.986,90.9183,90.9377,18622.0
2023-06-26 10:30:00,94.12,94.13,93.95,93.97,21206.0,90.9377,90.9473,90.7734,90.7927,21206.0
2023-06-26 10:40:00,93.95,94.04,93.86,94.04,21905.0,90.7734,90.8604,90.6864,90.8604,21905.0
2023-06-26 10:50:00,94.04,94.1,94.02,94.06,37317.0,90.8604,90.9183,90.841,90.8797,37317.0
2023-06-26 11:00:00,94.06,94.08,93.93,93.95,30789.0,90.8797,90.899,90.7541,90.7734,30789.0
2023-06-26 11:10:00,93.96,94.0,93.91,93.93,18758.0,90.7831,90.8217,90.7348,90.7541,18758.0
2023-06-26 11:20:00,93.92,93.93,93.88,93.91,18420.0,90.7444,90.7541,90.7058,90.7348,18420.0
2023-06-26 11:30:00,93.91,94.01,93.89,93.96,16665.0,90.7348,90.8314,90.7154,90.7831,16665.0
2023-06-26 11:40:00,93.97,94.01,93.9,94.0,16236.0,90.7927,90.8314,90.7251,90.8217,16236.0
2023-06-26 11:50:00,94.0,94.05,93.98,94.05,19939.0,90.8217,90.87,90.8024,90.87,19939.0
2023-06-26 12:00:00,94.04,94.06,93.85,93.87,44000.0,90.8604,90.8797,90.6768,90.6961,44000.0
2023-06-26 12:10:00,93.85,93.94,93.8,93.89,18414.0,90.6768,90.7637,90.6285,90.7154,18414.0
2023-06-26 12:20:00,93.89,93.95,93.86,93.89,17466.0,90.7154,90.7734,90.6864,90.7154,17466.0
2023-06-26 12:30:00,93.89,93.9,93.83,93.84,14250.0,90.7154,90.7251,90.6575,90.6671,14250.0
2023-06-26 12:40:00,93.84,93.85,93.77,93.81,44172.0,90.6671,90.6768,90.5995,90.6381,44172.0
2023-06-26 12:50:00,93.83,93.92,93.82,93.91,12742.0,90.6575,90.7444,90.6478,90.7348,12742.0
2023-06-26 13:00:00,93.92,93.93,93.87,93.9,35579.0,90.7444,90.7541,90.6961,90.7251,35579.0
2023-06-26 13:10:00,93.92,93.93,93.86,93.93,19063.0,90.7444,90.7541,90.6864,90.7541,19063.0
2023-06-26 13:20:00,93.93,93.97,93.87,93.96,31177.0,90.7541,90.7927,90.6961,90.7831,31177.0
2023-06-26 13:30:00,93.97,93.97,93.91,93.95,15312.0,90.7927,90.7927,90.7348,90.7734,15312.0
2023-06-26 13:40:00,93.95,93.98,93.92,93.95,12223.0,90.7734,90.8024,90.7444,90.7734,12223.0
2023-06-26 13:50:00,93.95,93.96,93.88,93.91,15200.0,90.7734,90.7831,90.7058,90.7348,15200.0
2023-06-26 14:00:00,93.91,93.92,93.87,93.89,10763.0,90.7348,90.7444,90.6961,90.7154,10763.0
2023-06-26 14:10:00,93.88,93.91,93.85,93.86,15999.0,90.7058,90.7348,90.6768,90.6864,15999.0
2023-06-26 14:20:00,93.87,93.9,93.84,93.9,12652.0,90.6961,90.7251,90.6671,90.7251,12652.0
2023-06-26 14:30:00,93.88,94.03,93.88,94.03,7601.0,90.7058,90.8507,90.7058,90.8507,7601.0
2023-06-26 14:40:00,94.03,94.03,93.99,94.01,67972.0,90.8507,90.8507,90.8121,90.8314,67972.0
2023-06-26 14:50:00,94.01,94.02,93.96,93.99,25996.0,90.8314,90.841,90.7831,90.8121,25996.0
2023-06-26 15:00:00,94.0,94.03,93.99,94.03,15445.0,90.8217,90.8507,90.8121,90.8507,15445.0
2023-06-26 15:10:00,94.03,94.03,93.99,94.0,36973.0,90.8507,90.8507,90.8121,90.8217,36973.0
2023-06-26 15:20:00,94.0,94.02,93.95,93.98,28753.0,90.8217,90.841,90.7734,90.8024,28753.0
2023-06-26 15:30:00,93.98,94.02,93.95,94.0,29860.0,90.8024,90.841,90.7734,90.8217,29860.0
2023-06-26 15:40:00,93.99,94.0,93.78,93.84,41860.0,90.8121,90.8217,90.6092,90.6671,41860.0
2023-06-26 15:50:00,93.84,93.84,93.73,93.77,55604.0,90.6671,90.6671,90.5608,90.5995,55604.0
2023-06-27 09:30:00,94.07,94.17,94.01,94.17,19423.0,90.8893,90.986,90.8314,90.986,19423.0
2023-06-27 09:40:00,94.16,94.18,93.99,94.05,13423.0,90.9763,90.9956,90.8121,90.87,13423.0
2023-06-27 09:50:00,94.04,94.11,94.02,94.1,10626.0,90.8604,90.928,90.841,90.9183,10626.0
2023-06-27 10:00:00,94.08,94.1,93.98,93.99,10267.0,90.899,90.9183,90.8024,90.8121,10267.0
2023-06-27 10:10:00,93.95,94.05,93.88,94.05,17552.0,90.7734,90.87,90.7058,90.87,17552.0
2023-06-27 10:20:00,94.05,94.15,94.05,94.12,6008.0,90.87,90.9666,90.87,90.9377,6008.0
2023-06-27 10:30:00,94.11,94.19,94.08,94.17,11201.0,90.928,91.0053,90.899,90.986,11201.0
2023-06-27 10:40:00,94.16,94.19,94.11,94.18,16836.0,90.9763,91.0053,90.928,90.9956,16836.0
2023-06-27 10:50:00,94.18,94.23,94.16,94.2,355042.0,90.9956,91.0439,90.9763,91.015,355042.0
2023-06-27 11:00:00,94.21,94.22,94.1,94.11,10510.0,91.0246,91.0343,90.9183,90.928,10510.0
2023-06-27 11:10:00,94.11,94.17,94.04,94.17,18944.0,90.928,90.986,90.8604,90.986,18944.0
2023-06-27 11:20:00,94.17,94.3,94.17,94.29,12599.0,90.986,91.1116,90.986,91.1019,12599.0
2023-06-27 11:30:00,94.29,94.37,94.29,94.36,15290.0,91.1019,91.1792,91.1019,91.1695,15290.0
2023-06-27 11:40:00,94.35,94.38,94.3,94.33,18907.0,91.1599,91.1889,91.1116,91.1406,18907.0
2023-06-27 11:50:00,94.33,94.38,94.33,94.36,8897.0,91.1406,91.1889,91.1406,91.1695,8897.0
2023-06-27 12:00:00,94.35,94.4,94.34,94.36,90988.0,91.1599,91.2082,91.1502,91.1695,90988.0
2023-06-27 12:10:00,94.35,94.39,94.34,94.34,18439.0,91.1599,91.1985,91.1502,91.1502,18439.0
2023-06-27 12:20:00,94.36,94.45,94.35,94.44,6369.0,91.1695,91.2565,91.1599,91.2468,6369.0
2023-06-27 12:30:00,94.44,94.5,94.42,94.5,187530.0,91.2468,91.3048,91.2275,91.3048,187530.0
2023-06-27 12:40:00,94.5,94.53,94.47,94.53,171626.0,91.3048,91.3338,91.2758,91.3338,171626.0
2023-06-27 12:50:00,94.53,94.55,94.47,94.5,7745.0,91.3338,91.3531,91.2758,91.3048,7745.0
2023-06-27 13:00:00,94.5,94.51,94.46,94.46,18224.0,91.3048,91.3145,91.2662,91.2662,18224.0
2023-06-27 13:10:00,94.46,94.55,94.45,94.55,122374.0,91.2662,91.3531,91.2565,91.3531,122374.0
2023-06-27 13:20:00,94.54,94.63,94.54,94.58,294950.0,91.3435,91.4304,91.3435,91.3821,294950.0
2023-06-27 13:30:00,94.59,94.66,94.59,94.62,115257.0,91.3918,91.4594,91.3918,91.4208,115257.0
2023-06-27 13:40:00,94.63,94.69,94.63,94.69,33719.0,91.4304,91.4884,91.4304,91.4884,33719.0
2023-06-27 13:50:00,94.68,94.72,94.67,94.71,22401.0,91.4787,91.5174,91.4691,91.5077,22401.0
2023-06-27 14:00:00,94.71,94.73,94.68,94.7,21287.0,91.5077,91.527,91.4787,91.498,21287.0
2023-06-27 14:10:00,94.72,94.76,94.71,94.74,10806.0,91.5174,91.556,91.5077,91.5367,10806.0
2023-06-27 14:20:00,94.73,94.75,94.71,94.73,23038.0,91.527,91.5464,91.5077,91.527,23038.0
2023-06-27 14:30:00,94.73,94.77,94.72,94.73,25703.0,91.527,91.5657,91.5174,91.527,25703.0
2023-06-27 14:40:00,94.72,94.74,94.68,94.73,25866.0,91.5174,91.5367,91.4787,91.527,25866.0
2023-06-27 14:50:00,94.73,94.78,94.69,94.7,16723.0,91.527,91.5753,91.4884,91.498,16723.0
2023-06-27 15:00:00,94.7,94.77,94.7,94.76,12723.0,91.498,91.5657,91.498,91.556,12723.0
2023-06-27 15:10:00,94.75,94.76,94.71,94.72,22557.0,91.5464,91.556,91.5077,91.5174,22557.0
2023-06-27 15:20:00,94.73,94.81,94.71,94.81,59334.0,91.527,91.6043,91.5077,91.6043,59334.0
2023-06-27 15:30:00,94.8,94.82,94.72,94.74,20630.0,91.5947,91.614,91.5174,91.5367,20630.0
2023-06-27 15:40:00,94.75,94.81,94.73,94.8,17701.0,91.5464,91.6043,91.527,91.5947,17701.0
2023-06-27 15:50:00,94.79,94.79,94.7,94.74,192114.0,91.585,91.585,91.498,91.5367,192114.0
2023-06-28 09:30:00,94.5,94.5,94.4,94.49,28394.0,91.3048,91.3048,91.2082,91.2951,28394.0
2023-06-28 09:40:00,94.49,94.52,94.36,94.43,24548.0,91.2951,91.3241,91.1695,91.2372,24548.0
2023-06-28 09:50:00,94.4,94.55,94.36,94.53,19683.0,91.2082,91.3531,91.1695,91.3338,19683.0
2023-06-28 10:00:00,94.5,94.52,94.43,94.47,17057.0,91.3048,91.3241,91.2372,91.2758,17057.0
2023-06-28 10:10:00,94.47,94.59,94.4,94.59,7227.0,91.2758,91.3918,91.2082,91.3918,7227.0
2023-06-28 10:20:00,94.61,94.62,94.55,94.58,4120.0,91.4111,91.4208,91.3531,91.3821,4120.0
2023-06-28 10:30:00,94.58,94.72,94.58,94.69,22405.0,91.3821,91.5174,91.3821,91.4884,22405.0
2023-06-28 10:40:00,94.69,94.73,94.64,94.67,26100.0,91.4884,91.527,91.4401,91.4691,26100.0
2023-06-28 10:50:00,94.68,94.69,94.58,94.58,6920.0,91.4787,91.4884,91.3821,91.3821,6920.0
2023-06-28 11:00:00,94.59,94.67,94.58,94.66,13259.0,91.3918,91.4691,91.3821,91.4594,13259.0
2023-06-28 11:10:00,94.69,94.7,94.57,94.7,14371.0,91.4884,91.498,91.3724,91.498,14371.0
2023-06-28 11:20:00,94.7,94.7,94.57,94.67,15587.0,91.498,91.498,91.3724,91.4691,15587.0
2023-06-28 11:30:00,94.67,94.78,94.66,94.77,11744.0,91.4691,91.5753,91.4594,91.5657,11744.0
2023-06-28 11:40:00,94.77,94.78,94.73,94.73,7632.0,91.5657,91.5753,91.527,91.527,7632.0
2023-06-28 11:50:00,94.74,94.77,94.72,94.77,30657.0,91.5367,91.5657,91.5174,91.5657,30657.0
2023-06-28 12:00:00,94.76,94.83,94.73,94.82,26858.0,91.556,91.6237,91.527,91.614,26858.0
2023-06-28 12:10:00,94.83,94.92,94.83,94.91,14615.0,91.6237,91.7106,91.6237,91.7009,14615.0
2023-06-28 12:20:00,94.91,94.91,94.75,94.76,7330.0,91.7009,91.7009,91.5464,91.556,7330.0
2023-06-28 12:30:00,94.78,94.78,94.71,94.73,33374.0,91.5753,91.5753,91.5077,91.527,33374.0
2023-06-28 12:40:00,94.72,94.74,94.55,94.58,30615.0,91.5174,91.5367,91.3531,91.3821,30615.0
2023-06-28 12:50:00,94.58,94.59,94.45,94.53,16744.0,91.3821,91.3918,91.2565,91.3338,16744.0
2023-06-28 13:00:00,94.53,94.58,94.46,94.55,23087.0,91.3338,91.3821,91.2662,91.3531,23087.0
2023-06-28 13:10:00,94.54,94.59,94.5,94.58,15819.0,91.3435,91.3918,91.3048,91.3821,15819.0
2023-06-28 13:20:00,94.58,94.67,94.58,94.67,8206.0,91.3821,91.4691,91.3821,91.4691,8206.0
2023-06-28 13:30:00,94.67,94.7,94.59,94.62,27470.0,91.4691,91.498,91.3918,91.4208,27470.0
2023-06-28 13:40:00,94.6,94.62,94.55,94.56,15417.0,91.4014,91.4208,91.3531,91.3628,15417.0
2023-06-28 13:50:00,94.55,94.61,94.52,94.58,9791.0,91.3531,91.4111,91.3241,91.3821,9791.0
2023-06-28 14:00:00,94.59,94.67,94.57,94.66,10128.0,91.3918,91.4691,91.3724,91.4594,10128.0
2023-06-28 14:10:00,94.67,94.68,94.65,94.68,24300.0,91.4691,91.4787,91.4497,91.4787,24300.0
2023-06-28 14:20:00,94.68,94.71,94.68,94.69,7429.0,91.4787,91.5077,91.4787,91.4884,7429.0
2023-06-28 14:30:00,94.69,94.7,94.63,94.65,4367.0,91.4884,91.498,91.4304,91.4497,4367.0
2023-06-28 14:40:00,94.63,94.69,94.62,94.65,5930.0,91.4304,91.4884,91.4208,91.4497,5930.0
2023-06-28 14:50:00,94.64,94.66,94.62,94.63,8808.0,91.4401,91.4594,91.4208,91.4304,8808.0
2023-06-28 15:00:00,94.65,94.65,94.48,94.54,38303.0,91.4497,91.4497,91.2855,91.3435,38303.0
2023-06-28 15:10:00,94.55,94.64,94.54,94.64,12385.0,91.3531,91.4401,91.3435,91.4401,12385.0
2023-06-28 15:20:00,94.65,94.67,94.58,94.59,15048.0,91.4497,91.4691,91.3821,91.3918,15048.0
2023-06-28 15:30:00,94.59,94.62,94.57,94.59,10967.0,91.3918,91.4208,91.3724,91.3918,10967.0
2023-06-28 15:40:00,94.59,94.63,94.58,94.61,13522.0,91.3918,91.4304,91.3821,91.4111,13522.0
2023-06-28 15:50:00,94.61,94.71,94.58,94.71,66172.0,91.4111,91.5077,91.3821,91.5077,66172.0
2023-06-29 09:30:00,94.52,94.68,94.43,94.67,51386.0,91.3241,91.4787,91.2372,91.4691,51386.0
2023-06-29 09:40:00,94.65,94.67,94.55,94.63,15162.0,91.4497,91.4691,91.3531,91.4304,15162.0
2023-06-29 09:50:00,94.64,94.66,94.6,94.62,13302.0,91.4401,91.4594,91.4014,91.4208,13302.0
2023-06-29 10:00:00,94.64,94.73,94.52,94.58,23208.0,91.4401,91.527,91.3241,91.3821,23208.0
2023-06-29 10:10:00,94.53,94.7,94.53,94.67,2463.0,91.3338,91.498,91.3338,91.4691,2463.0
2023-06-29 10:20:00,94.69,94.74,94.65,94.69,17204.0,91.4884,91.5367,91.4497,91.4884,17204.0
2023-06-29 10:30:00,94.67,94.69,94.58,94.65,22782.0,91.4691,91.4884,91.3821,91.4497,22782.0
2023-06-29 10:40:00,94.64,94.66,94.52,94.58,16875.0,91.4401,91.4594,91.3241,91.3821,16875.0
2023-06-29 10:50:00,94.59,94.64,94.56,94.62,5737.0,91.3918,91.4401,91.3628,91.4208,5737.0
2023-06-29 11:00:00,94.63,94.73,94.58,94.71,8556.0,91.4304,91.527,91.3821,91.5077,8556.0
2023-06-29 11:10:00,94.69,94.76,94.69,94.72,16470.0,91.4884,91.556,91.4884,91.5174,16470.0
2023-06-29 11:20:00,94.74,94.79,94.72,94.78,23512.0,91.5367,91.585,91.5174,91.5753,23512.0
2023-06-29 11:30:00,94.78,94.79,94.7,94.75,16101.0,91.5753,91.585,91.498,91.5464,16101.0
2023-06-29 11:40:00,94.75,94.81,94.73,94.75,26558.0,91.5464,91.6043,91.527,91.5464,26558.0
2023-06-29 11:50:00,94.76,94.82,94.76,94.79,19444.0,91.556,91.614,91.556,91.585,19444.0
2023-06-29 12:00:00,94.79,94.82,94.74,94.8,82912.0,91.585,91.614,91.5367,91.5947,82912.0
2023-06-29 12:10:00,94.8,94.81,94.72,94.79,10982.0,91.5947,91.6043,91.5174,91.585,10982.0
2023-06-29 12:20:00,94.8,94.87,94.79,94.86,10583.0,91.5947,91.6623,91.585,91.6526,10583.0
2023-06-29 12:30:00,94.86,94.88,94.83,94.85,13001.0,91.6526,91.672,91.6237,91.643,13001.0
2023-06-29 12:40:00,94.84,94.89,94.83,94.86,30967.0,91.6333,91.6816,91.6237,91.6526,30967.0
2023-06-29 12:50:00,94.85,94.87,94.75,94.78,11313.0,91.643,91.6623,91.5464,91.5753,11313.0
2023-06-29 13:00:00,94.75,94.78,94.66,94.75,17442.0,91.5464,91.5753,91.4594,91.5464,17442.0
2023-06-29 13:10:00,94.74,94.77,94.69,94.75,26764.0,91.5367,91.5657,91.4884,91.5464,26764.0
2023-06-29 13:20:00,94.76,94.78,94.74,94.78,51712.0,91.556,91.5753,91.5367,91.5753,51712.0
2023-06-29 13:30:00,94.78,94.78,94.73,94.76,16888.0,91.5753,91.5753,91.527,91.556,16888.0
2023-06-29 13:40:00,94.76,94.77,94.71,94.74,12745.0,91.556,91.5657,91.5077,91.5367,12745.0
2023-06-29 13:50:00,94.74,94.77,94.65,94.68,18537.0,91.5367,91.5657,91.4497,91.4787,18537.0
2023-06-29 14:00:00,94.67,94.68,94.56,94.59,37744.0,91.4691,91.4787,91.3628,91.3918,37744.0
2023-06-29 14:10:00,94.58,94.66,94.57,94.66,10620.0,91.3821,91.4594,91.3724,91.4594,10620.0
2023-06-29 14:20:00,94.66,94.72,94.66,94.71,15517.0,91.4594,91.5174,91.4594,91.5077,15517.0
2023-06-29 14:30:00,94.71,94.73,94.68,94.7,9300.0,91.5077,91.527,91.4787,91.498,9300.0
2023-06-29 14:40:00,94.69,94.72,94.64,94.7,19108.0,91.4884,91.5174,91.4401,91.498,19108.0
2023-06-29 14:50:00,94.69,94.73,94.66,94.72,69688.0,91.4884,91.527,91.4594,91.5174,69688.0
2023-06-29 15:00:00,94.73,94.77,94.73,94.76,38849.0,91.527,91.5657,91.527,91.556,38849.0
2023-06-29 15:10:00,94.77,94.81,94.74,94.75,28622.0,91.5657,91.6043,91.5367,91.5464,28622.0
2023-06-29 15:20:00,94.76,94.79,94.72,94.79,41346.0,91.556,91.585,91.5174,91.585,41346.0
2023-06-29 15:30:00,94.77,94.8,94.73,94.74,108144.0,91.5657,91.5947,91.527,91.5367,108144.0
2023-06-29 15:40:00,94.73,94.77,94.69,94.75,22274.0,91.527,91.5657,91.4884,91.5464,22274.0
2023-06-29 15:50:00,94.75,94.88,94.75,94.85,103576.0,91.5464,91.672,91.5464,91.643,103576.0
2023-06-30 09:30:00,95.66,95.66,95.59,95.64,20085.0,92.4256,92.4256,92.358,92.4063,20085.0
2023-06-30 09:40:00,95.69,95.82,95.69,95.82,25542.0,92.4546,92.5802,92.4546,92.5802,25542.0
2023-06-30 09:50:00,95.83,95.85,95.76,95.79,27918.0,92.5898,92.6092,92.5222,92.5512,27918.0
2023-06-30 10:00:00,95.81,95.92,95.81,95.92,25073.0,92.5705,92.6768,92.5705,92.6768,25073.0
2023-06-30 10:10:00,95.94,95.99,95.92,95.99,4213.0,92.6961,92.7444,92.6768,92.7444,4213.0
2023-06-30 10:20:00,96.0,96.02,95.92,95.95,12466.0,92.7541,92.7734,92.6768,92.7058,12466.0
2023-06-30 10:30:00,95.97,96.0,95.81,95.86,15778.0,92.7251,92.7541,92.5705,92.6188,15778.0
2023-06-30 10:40:00,95.87,95.9,95.78,95.8,89464.0,92.6285,92.6575,92.5415,92.5609,89464.0
2023-06-30 10:50:00,95.77,95.88,95.77,95.84,17713.0,92.5319,92.6381,92.5319,92.5995,17713.0
2023-06-30 11:00:00,95.85,95.91,95.83,95.91,26838.0,92.6092,92.6671,92.5898,92.6671,26838.0
2023-06-30 11:10:00,95.91,95.94,95.88,95.91,6465.0,92.6671,92.6961,92.6381,92.6671,6465.0
2023-06-30 11:20:00,95.91,95.91,95.81,95.82,10307.0,92.6671,92.6671,92.5705,92.5802,10307.0
2023-06-30 11:30:00,95.83,95.83,95.75,95.79,28681.0,92.5898,92.5898,92.5125,92.5512,28681.0
2023-06-30 11:40:00,95.78,95.8,95.74,95.79,12990.0,92.5415,92.5609,92.5029,92.5512,12990.0
2023-06-30 11:50:00,95.79,95.83,95.75,95.81,11539.0,92.5512,92.5898,92.5125,92.5705,11539.0
2023-06-30 12:00:00,95.84,95.87,95.8,95.8,3631.0,92.5995,92.6285,92.5609,92.5609,3631.0
2023-06-30 12:10:00,95.81,95.86,95.8,95.86,12307.0,92.5705,92.6188,92.5609,92.6188,12307.0
2023-06-30 12:20:00,95.88,95.93,95.88,95.93,21770.0,92.6381,92.6865,92.6381,92.6865,21770.0
2023-06-30 12:30:00,95.93,95.95,95.92,95.94,7006.0,92.6865,92.7058,92.6768,92.6961,7006.0
2023-06-30 12:40:00,95.94,95.99,95.93,95.98,13354.0,92.6961,92.7444,92.6865,92.7348,13354.0
2023-06-30 12:50:00,95.97,96.03,95.97,96.01,11865.0,92.7251,92.7831,92.7251,92.7638,11865.0
2023-06-30 13:00:00,96.02,96.03,95.99,96.02,11094.0,92.7734,92.7831,92.7444,92.7734,11094.0
2023-06-30 13:10:00,96.01,96.03,95.99,96.02,7340.0,92.7638,92.7831,92.7444,92.7734,7340.0
2023-06-30 13:20:00,96.02,96.03,96.0,96.01,34290.0,92.7734,92.7831,92.7541,92.7638,34290.0
2023-06-30 13:30:00,96.02,96.07,96.02,96.04,12426.0,92.7734,92.8217,92.7734,92.7927,12426.0
2023-06-30 13:40:00,96.02,96.03,95.99,96.03,6486.0,92.7734,92.7831,92.7444,92.7831,6486.0
2023-06-30 13:50:00,96.03,96.04,96.01,96.04,8682.0,92.7831,92.7927,92.7638,92.7927,8682.0
2023-06-30 14:00:00,96.04,96.06,96.03,96.06,8397.0,92.7927,92.8121,92.7831,92.8121,8397.0
2023-06-30 14:10:00,96.05,96.06,96.02,96.05,8047.0,92.8024,92.8121,92.7734,92.8024,8047.0
2023-06-30 14:20:00,96.04,96.09,96.03,96.09,4086.0,92.7927,92.841,92.7831,92.841,4086.0
2023-06-30 14:30:00,96.08,96.09,96.06,96.09,7526.0,92.8314,92.841,92.8121,92.841,7526.0
2023-06-30 14:40:00,96.09,96.09,96.04,96.06,6528.0,92.841,92.841,92.7927,92.8121,6528.0
2023-06-30 14:50:00,96.06,96.09,96.01,96.04,10265.0,92.8121,92.841,92.7638,92.7927,10265.0
2023-06-30 15:00:00,96.05,96.06,95.99,96.02,190843.0,92.8024,92.8121,92.7444,92.7734,190843.0
2023-06-30 15:10:00,96.01,96.08,96.0,96.05,35229.0,92.7638,92.8314,92.7541,92.8024,35229.0
2023-06-30 15:20:00,96.04,96.06,95.99,96.05,43449.0,92.7927,92.8121,92.7444,92.8024,43449.0
2023-06-30 15:30:00,96.05,96.07,96.02,96.06,50139.0,92.8024,92.8217,92.7734,92.8121,50139.0
2023-06-30 15:40:00,96.06,96.06,95.97,96.01,86009.0,92.8121,92.8121,92.7251,92.7638,86009.0
2023-06-30 15:50:00,96.02,96.08,95.92,95.93,169518.0,92.7734,92.8314,92.6768,92.6865,169518.0
2023-07-03 09:30:00,96.02,96.09,95.97,96.06,223793.0,92.7734,92.841,92.7251,92.8121,223793.0
2023-07-03 09:40:00,96.07,96.16,96.03,96.11,33979.0,92.8217,92.9087,92.7831,92.8604,33979.0
2023-07-03 09:50:00,96.13,96.14,96.08,96.11,9579.0,92.8797,92.8894,92.8314,92.8604,9579.0
2023-07-03 10:00:00,96.18,96.22,96.15,96.18,15904.0,92.928,92.9667,92.899,92.928,15904.0
2023-07-03 10:10:00,96.17,96.17,96.1,96.11,9552.0,92.9183,92.9183,92.8507,92.8604,9552.0
2023-07-03 10:20:00,96.12,96.14,96.08,96.13,25030.0,92.87,92.8894,92.8314,92.8797,25030.0
2023-07-03 10:30:00,96.13,96.14,96.07,96.09,51867.0,92.8797,92.8894,92.8217,92.841,51867.0
2023-07-03 10:40:00,96.09,96.1,96.04,96.09,19892.0,92.841,92.8507,92.7927,92.841,19892.0
2023-07-03 10:50:00,96.08,96.11,96.04,96.05,20600.0,92.8314,92.8604,92.7927,92.8024,20600.0
2023-07-03 11:00:00,96.05,96.09,96.05,96.09,34795.0,92.8024,92.841,92.8024,92.841,34795.0
2023-07-03 11:10:00,96.09,96.1,96.06,96.08,24959.0,92.841,92.8507,92.8121,92.8314,24959.0
2023-07-03 11:20:00,96.07,96.1,96.06,96.09,23604.0,92.8217,92.8507,92.8121,92.841,23604.0
2023-07-03 11:30:00,96.09,96.11,96.05,96.1,25027.0,92.841,92.8604,92.8024,92.8507,25027.0
2023-07-03 11:40:00,96.1,96.13,96.1,96.11,16356.0,92.8507,92.8797,92.8507,92.8604,16356.0
2023-07-03 11:50:00,96.12,96.15,96.11,96.13,42214.0,92.87,92.899,92.8604,92.8797,42214.0
2023-07-03 12:00:00,96.13,96.15,96.12,96.15,28227.0,92.8797,92.899,92.87,92.899,28227.0
2023-07-03 12:10:00,96.14,96.16,96.13,96.15,37656.0,92.8894,92.9087,92.8797,92.899,37656.0
2023-07-03 12:20:00,96.14,96.18,96.14,96.17,25608.0,92.8894,92.928,92.8894,92.9183,25608.0
2023-07-03 12:30:00,96.18,96.19,96.16,96.17,221016.0,92.928,92.9377,92.9087,92.9183,221016.0
2023-07-03 12:40:00,96.17,96.18,96.15,96.18,31600.0,92.9183,92.928,92.899,92.928,31600.0
2023-07-03 12:50:00,96.18,96.2,96.14,96.15,87551.0,92.928,92.9473,92.8894,92.899,87551.0
2023-07-05 09:30:00,95.68,95.72,95.63,95.71,308425.0,92.4449,92.4836,92.3966,92.4739,308425.0
2023-07-05 09:40:00,95.71,95.78,95.69,95.74,95033.0,92.4739,92.5415,92.4546,92.5029,95033.0
2023-07-05 09:50:00,95.75,95.78,95.73,95.75,18731.0,92.5125,92.5415,92.4932,92.5125,18731.0
2023-07-05 10:00:00,95.76,95.79,95.72,95.76,14856.0,92.5222,92.5512,92.4836,92.5222,14856.0
2023-07-05 10:10:00,95.76,95.83,95.7,95.82,11261.0,92.5222,92.5898,92.4642,92.5802,11261.0
2023-07-05 10:20:00,95.83,95.83,95.77,95.79,12663.0,92.5898,92.5898,92.5319,92.5512,12663.0
2023-07-05 10:30:00,95.81,95.85,95.8,95.82,12550.0,92.5705,92.6092,92.5609,92.5802,12550.0
2023-07-05 10:40:00,95.81,95.82,95.68,95.72,24806.0,92.5705,92.5802,92.4449,92.4836,24806.0
2023-07-05 10:50:00,95.73,95.79,95.72,95.79,39699.0,92.4932,92.5512,92.4836,92.5512,39699.0
2023-07-05 11:00:00,95.79,95.8,95.77,95.77,18516.0,92.5512,92.5609,92.5319,92.5319,18516.0
2023-07-05 11:10:00,95.77,95.81,95.73,95.75,14242.0,92.5319,92.5705,92.4932,92.5125,14242.0
2023-07-05 11:20:00,95.76,95.8,95.73,95.78,17737.0,92.5222,92.5609,92.4932,92.5415,17737.0
2023-07-05 11:30:00,95.79,95.83,95.78,95.79,18058.0,92.5512,92.5898,92.5415,92.5512,18058.0
2023-07-05 11:40:00,95.78,95.81,95.76,95.77,10142.0,92.5415,92.5705,92.5222,92.5319,10142.0
2023-07-05 11:50:00,95.77,95.77,95.69,95.72,23036.0,92.5319,92.5319,92.4546,92.4836,23036.0
2023-07-05 12:00:00,95.71,95.72,95.67,95.72,28268.0,92.4739,92.4836,92.4353,92.4836,28268.0
2023-07-05 12:10:00,95.72,95.73,95.67,95.7,29855.0,92.4836,92.4932,92.4353,92.4642,29855.0
2023-07-05 12:20:00,95.69,95.72,95.66,95.71,8185.0,92.4546,92.4836,92.4256,92.4739,8185.0
2023-07-05 12:30:00,95.72,95.72,95.61,95.65,29007.0,92.4836,92.4836,92.3773,92.4159,29007.0
2023-07-05 12:40:00,95.65,95.67,95.62,95.66,10661.0,92.4159,92.4353,92.3869,92.4256,10661.0
2023-07-05 12:50:00,95.66,95.7,95.62,95.69,15545.0,92.4256,92.4642,92.3869,92.4546,15545.0
2023-07-05 13:00:00,95.68,95.71,95.68,95.7,13268.0,92.4449,92.4739,92.4449,92.4642,13268.0
2023-07-05 13:10:00,95.69,95.69,95.66,95.69,40390.0,92.4546,92.4546,92.4256,92.4546,40390.0
2023-07-05 13:20:00,95.69,95.74,95.68,95.7,23138.0,92.4546,92.5029,92.4449,92.4642,23138.0
2023-07-05 13:30:00,95.7,95.7,95.67,95.7,8430.0,92.4642,92.4642,92.4353,92.4642,8430.0
2023-07-05 13:40:00,95.7,95.73,95.69,95.73,12201.0,92.4642,92.4932,92.4546,92.4932,12201.0
2023-07-05 13:50:00,95.73,95.74,95.71,95.73,12887.0,92.4932,92.5029,92.4739,92.4932,12887.0
2023-07-05 14:00:00,95.72,95.79,95.7,95.73,26158.0,92.4836,92.5512,92.4642,92.4932,26158.0
2023-07-05 14:10:00,95.74,95.74,95.59,95.6,38254.0,92.5029,92.5029,92.358,92.3676,38254.0
2023-07-05 14:20:00,95.59,95.62,95.52,95.61,22637.0,92.358,92.3869,92.2903,92.3773,22637.0
2023-07-05 14:30:00,95.62,95.69,95.61,95.68,30458.0,92.3869,92.4546,92.3773,92.4449,30458.0
2023-07-05 14:40:00,95.69,95.75,95.68,95.75,17782.0,92.4546,92.5125,92.4449,92.5125,17782.0
2023-07-05 14:50:00,95.74,95.76,95.7,95.73,31098.0,92.5029,92.5222,92.4642,92.4932,31098.0
2023-07-05 15:00:00,95.73,95.78,95.72,95.75,20514.0,92.4932,92.5415,92.4836,92.5125,20514.0
2023-07-05 15:10:00,95.74,95.78,95.74,95.77,32579.0,92.5029,92.5415,92.5029,92.5319,32579.0
2023-07-05 15:20:00,95.77,95.79,95.75,95.78,19137.0,92.5319,92.5512,92.5125,92.5415,19137.0
2023-07-05 15:30:00,95.78,95.79,95.73,95.73,53337.0,92.5415,92.5512,92.4932,92.4932,53337.0
2023-07-05 15:40:00,95.74,95.77,95.7,95.76,44957.0,92.5029,92.5319,92.4642,92.5222,44957.0
2023-07-05 15:50:00,95.74,95.77,95.68,95.71,88508.0,92.5029,92.5319,92.4449,92.4739,88508.0
2023-07-06 09:30:00,94.62,94.66,94.49,94.55,26751.0,91.4208,91.4594,91.2951,91.3531,26751.0
2023-07-06 09:40:00,94.56,94.56,94.4,94.51,39625.0,91.3628,91.3628,91.2082,91.3145,39625.0
2023-07-06 09:50:00,94.51,94.52,94.35,94.4,6811.0,91.3145,91.3241,91.1599,91.2082,6811.0
2023-07-06 10:00:00,94.42,94.42,94.2,94.22,32220.0,91.2275,91.2275,91.015,91.0343,32220.0
2023-07-06 10:10:00,94.22,94.28,94.17,94.22,45650.0,91.0343,91.0922,90.986,91.0343,45650.0
2023-07-06 10:20:00,94.2,94.21,94.09,94.13,15743.0,91.015,91.0246,90.9087,90.9473,15743.0
2023-07-06 10:30:00,94.13,94.16,94.02,94.08,35496.0,90.9473,90.9763,90.841,90.899,35496.0
2023-07-06 10:40:00,94.06,94.09,94.04,94.08,14452.0,90.8797,90.9087,90.8604,90.899,14452.0
2023-07-06 10:50:00,94.09,94.11,94.03,94.04,65930.0,90.9087,90.928,90.8507,90.8604,65930.0
2023-07-06 11:00:00,94.05,94.1,94.04,94.04,4557.0,90.87,90.9183,90.8604,90.8604,4557.0
2023-07-06 11:10:00,94.04,94.04,94.0,94.0,7018.0,90.8604,90.8604,90.8217,90.8217,7018.0
2023-07-06 11:20:00,93.99,94.07,93.98,94.04,6387.0,90.8121,90.8893,90.8024,90.8604,6387.0
2023-07-06 11:30:00,94.04,94.15,94.04,94.15,6016.0,90.8604,90.9666,90.8604,90.9666,6016.0
2023-07-06 11:40:00,94.16,94.23,94.13,94.22,49707.0,90.9763,91.0439,90.9473,91.0343,49707.0
2023-07-06 11:50:00,94.21,94.23,94.16,94.22,36461.0,91.0246,91.0439,90.9763,91.0343,36461.0
2023-07-06 12:00:00,94.23,94.33,94.23,94.32,10552.0,91.0439,91.1406,91.0439,91.1309,10552.0
2023-07-06 12:10:00,94.32,94.32,94.25,94.3,15814.0,91.1309,91.1309,91.0633,91.1116,15814.0
2023-07-06 12:20:00,94.3,94.33,94.26,94.32,14581.0,91.1116,91.1406,91.0729,91.1309,14581.0
2023-07-06 12:30:00,94.34,94.37,94.29,94.31,129085.0,91.1502,91.1792,91.1019,91.1212,129085.0
2023-07-06 12:40:00,94.31,94.36,94.31,94.36,112696.0,91.1212,91.1695,91.1212,91.1695,112696.0
2023-07-06 12:50:00,94.36,94.43,94.36,94.43,95831.0,91.1695,91.2372,91.1695,91.2372,95831.0
2023-07-06 13:00:00,94.43,94.48,94.42,94.44,92752.0,91.2372,91.2855,91.2275,91.2468,92752.0
2023-07-06 13:10:00,94.44,94.5,94.44,94.49,106190.0,91.2468,91.3048,91.2468,91.2951,106190.0
2023-07-06 13:20:00,94.49,94.51,94.45,94.45,80814.0,91.2951,91.3145,91.2565,91.2565,80814.0
2023-07-06 13:30:00,94.46,94.5,94.42,94.5,91864.0,91.2662,91.3048,91.2275,91.3048,91864.0
2023-07-06 13:40:00,94.51,94.52,94.47,94.49,6884.0,91.3145,91.3241,91.2758,91.2951,6884.0
2023-07-06 13:50:00,94.51,94.52,94.47,94.52,12790.0,91.3145,91.3241,91.2758,91.3241,12790.0
2023-07-06 14:00:00,94.52,94.55,94.48,94.52,182651.0,91.3241,91.3531,91.2855,91.3241,182651.0
2023-07-06 14:10:00,94.52,94.52,94.45,94.48,214234.0,91.3241,91.3241,91.2565,91.2855,214234.0
2023-07-06 14:20:00,94.47,94.48,94.44,94.45,9136.0,91.2758,91.2855,91.2468,91.2565,9136.0
2023-07-06 14:30:00,94.47,94.52,94.46,94.52,5787.0,91.2758,91.3241,91.2662,91.3241,5787.0
2023-07-06 14:40:00,94.52,94.6,94.49,94.59,7882.0,91.3241,91.4014,91.2951,91.3918,7882.0
2023-07-06 14:50:00,94.6,94.6,94.56,94.59,14903.0,91.4014,91.4014,91.3628,91.3918,14903.0
2023-07-06 15:00:00,94.59,94.59,94.55,94.55,8188.0,91.3918,91.3918,91.3531,91.3531,8188.0
2023-07-06 15:10:00,94.55,94.55,94.5,94.53,19279.0,91.3531,91.3531,91.3048,91.3338,19279.0
2023-07-06 15:20:00,94.54,94.57,94.52,94.53,25559.0,91.3435,91.3724,91.3241,91.3338,25559.0
2023-07-06 15:30:00,94.52,94.53,94.47,94.49,8522.0,91.3241,91.3338,91.2758,91.2951,8522.0
2023-07-06 15:40:00,94.49,94.53,94.48,94.53,25501.0,91.2951,91.3338,91.2855,91.3338,25501.0
2023-07-06 15:50:00,94.55,94.58,94.49,94.51,65124.0,91.3531,91.3821,91.2951,91.3145,65124.0
2023-07-07 09:30:00,94.48,94.68,94.44,94.61,30058.0,91.2855,91.4787,91.2468,91.4111,30058.0
2023-07-07 09:40:00,94.58,94.77,94.53,94.77,12127.0,91.3821,91.5657,91.3338,91.5657,12127.0
2023-07-07 09:50:00,94.76,94.83,94.75,94.81,32692.0,91.556,91.6237,91.5464,91.6043,32692.0
2023-07-07 10:00:00,94.82,94.82,94.75,94.78,20610.0,91.614,91.614,91.5464,91.5753,20610.0
2023-07-07 10:10:00,94.78,94.84,94.68,94.75,18924.0,91.5753,91.6333,91.4787,91.5464,18924.0
2023-07-07 10:20:00,94.78,94.78,94.73,94.75,5761.0,91.5753,91.5753,91.527,91.5464,5761.0
2023-07-07 10:30:00,94.72,94.8,94.64,94.77,10185.0,91.5174,91.5947,91.4401,91.5657,10185.0
2023-07-07 10:40:00,94.76,94.84,94.75,94.81,18740.0,91.556,91.6333,91.5464,91.6043,18740.0
2023-07-07 10:50:00,94.81,94.87,94.81,94.85,8957.0,91.6043,91.6623,91.6043,91.643,8957.0
2023-07-07 11:00:00,94.86,94.91,94.84,94.87,11446.0,91.6526,91.7009,91.6333,91.6623,11446.0
2023-07-07 11:10:00,94.86,94.87,94.82,94.83,5924.0,91.6526,91.6623,91.614,91.6237,5924.0
2023-07-07 11:20:00,94.84,94.9,94.83,94.88,4658.0,91.6333,91.6913,91.6237,91.672,4658.0
2023-07-07 11:30:00,94.88,94.93,94.87,94.91,16778.0,91.672,91.7203,91.6623,91.7009,16778.0
2023-07-07 11:40:00,94.9,94.94,94.89,94.93,9538.0,91.6913,91.7299,91.6816,91.7203,9538.0
2023-07-07 11:50:00,94.92,94.96,94.87,94.95,4881.0,91.7106,91.7493,91.6623,91.7396,4881.0
2023-07-07 12:00:00,94.97,95.03,94.97,95.02,5240.0,91.7589,91.8169,91.7589,91.8072,5240.0
2023-07-07 12:10:00,95.04,95.09,95.03,95.09,4700.0,91.8266,91.8749,91.8169,91.8749,4700.0
2023-07-07 12:20:00,95.09,95.11,95.06,95.11,16751.0,91.8749,91.8942,91.8459,91.8942,16751.0
2023-07-07 12:30:00,95.11,95.28,95.11,95.27,30484.0,91.8942,92.0584,91.8942,92.0488,30484.0
2023-07-07 12:40:00,95.26,95.32,95.26,95.27,19327.0,92.0391,92.0971,92.0391,92.0488,19327.0
2023-07-07 12:50:00,95.29,95.36,95.28,95.36,12942.0,92.0681,92.1357,92.0584,92.1357,12942.0
2023-07-07 13:00:00,95.36,95.39,95.34,95.38,17559.0,92.1357,92.1647,92.1164,92.1551,17559.0
2023-07-07 13:10:00,95.37,95.4,95.36,95.39,11926.0,92.1454,92.1744,92.1357,92.1647,11926.0
2023-07-07 13:20:00,95.38,95.41,95.37,95.41,10150.0,92.1551,92.184,92.1454,92.184,10150.0
2023-07-07 13:30:00,95.41,95.42,95.28,95.31,21965.0,92.184,92.1937,92.0584,92.0874,21965.0
2023-07-07 13:40:00,95.32,95.37,95.31,95.31,22225.0,92.0971,92.1454,92.0874,92.0874,22225.0
2023-07-07 13:50:00,95.31,95.33,95.23,95.26,57179.0,92.0874,92.1067,92.0101,92.0391,57179.0
2023-07-07 14:00:00,95.27,95.27,95.22,95.24,17293.0,92.0488,92.0488,92.0005,92.0198,17293.0
2023-07-07 14:10:00,95.24,95.25,95.21,95.23,31079.0,92.0198,92.0295,91.9908,92.0101,31079.0
2023-07-07 14:20:00,95.22,95.25,95.21,95.25,12581.0,92.0005,92.0295,91.9908,92.0295,12581.0
2023-07-07 14:30:00,95.26,95.26,95.17,95.17,16473.0,92.0391,92.0391,91.9522,91.9522,16473.0
2023-07-07 14:40:00,95.17,95.18,95.13,95.13,17825.0,91.9522,91.9618,91.9135,91.9135,17825.0
2023-07-07 14:50:00,95.14,95.17,95.12,95.15,22219.0,91.9232,91.9522,91.9038,91.9328,22219.0
2023-07-07 15:00:00,95.15,95.16,95.11,95.12,18354.0,91.9328,91.9425,91.8942,91.9038,18354.0
2023-07-07 15:10:00,95.12,95.15,95.04,95.07,17586.0,91.9038,91.9328,91.8266,91.8555,17586.0
2023-07-07 15:20:00,95.07,95.07,94.99,95.0,16148.0,91.8555,91.8555,91.7782,91.7879,16148.0
2023-07-07 15:30:00,94.99,95.04,94.95,94.95,28061.0,91.7782,91.8266,91.7396,91.7396,28061.0
2023-07-07 15:40:00,94.96,94.97,94.75,94.78,33119.0,91.7493,91.7589,91.5464,91.5753,33119.0
2023-07-07 15:50:00,94.79,94.83,94.67,94.69,92766.0,91.585,91.6237,91.4691,91.4884,92766.0
2023-07-10 09:30:00,94.57,94.75,94.57,94.71,14037.0,91.3724,91.5464,91.3724,91.5077,14037.0
2023-07-10 09:40:00,94.74,94.78,94.66,94.78,21090.0,91.5367,91.5753,91.4594,91.5753,21090.0
2023-07-10 09:50:00,94.77,94.78,94.67,94.77,14121.0,91.5657,91.5753,91.4691,91.5657,14121.0
2023-07-10 10:00:00,94.78,94.97,94.78,94.95,29985.0,91.5753,91.7589,91.5753,91.7396,29985.0
2023-07-10 10:10:00,94.96,94.96,94.84,94.87,6742.0,91.7493,91.7493,91.6333,91.6623,6742.0
2023-07-10 10:20:00,94.91,94.93,94.81,94.84,8168.0,91.7009,91.7203,91.6043,91.6333,8168.0
2023-07-10 10:30:00,94.83,94.84,94.67,94.74,54362.0,91.6237,91.6333,91.4691,91.5367,54362.0
2023-07-10 10:40:00,94.76,94.78,94.68,94.78,8065.0,91.556,91.5753,91.4787,91.5753,8065.0
2023-07-10 10:50:00,94.77,94.78,94.71,94.73,23933.0,91.5657,91.5753,91.5077,91.527,23933.0
2023-07-10 11:00:00,94.74,94.76,94.65,94.69,33769.0,91.5367,91.556,91.4497,91.4884,33769.0
2023-07-10 11:10:00,94.67,94.71,94.64,94.66,13300.0,91.4691,91.5077,91.4401,91.4594,13300.0
2023-07-10 11:20:00,94.65,94.76,94.65,94.75,12906.0,91.4497,91.556,91.4497,91.5464,12906.0
2023-07-10 11:30:00,94.75,94.81,94.75,94.8,4623.0,91.5464,91.6043,91.5464,91.5947,4623.0
2023-07-10 11:40:00,94.81,94.81,94.67,94.71,33151.0,91.6043,91.6043,91.4691,91.5077,33151.0
2023-07-10 11:50:00,94.71,94.79,94.71,94.73,11069.0,91.5077,91.585,91.5077,91.527,11069.0
2023-07-10 12:00:00,94.73,94.73,94.58,94.59,21568.0,91.527,91.527,91.3821,91.3918,21568.0
2023-07-10 12:10:00,94.59,94.67,94.58,94.67,4300.0,91.3918,91.4691,91.3821,91.4691,4300.0
2023-07-10 12:20:00,94.66,94.74,94.65,94.74,7036.0,91.4594,91.5367,91.4497,91.5367,7036.0
2023-07-10 12:30:00,94.73,94.77,94.71,94.73,11202.0,91.527,91.5657,91.5077,91.527,11202.0
2023-07-10 12:40:00,94.72,94.82,94.72,94.82,8338.0,91.5174,91.614,91.5174,91.614,8338.0
2023-07-10 12:50:00,94.82,94.83,94.77,94.81,18716.0,91.614,91.6237,91.5657,91.6043,18716.0
2023-07-10 13:00:00,94.81,94.85,94.81,94.83,5647.0,91.6043,91.643,91.6043,91.6237,5647.0
2023-07-10 13:10:00,94.81,94.85,94.81,94.82,4978.0,91.6043,91.643,91.6043,91.614,4978.0
2023-07-10 13:20:00,94.83,94.87,94.8,94.87,7856.0,91.6237,91.6623,91.5947,91.6623,7856.0
2023-07-10 13:30:00,94.88,94.9,94.82,94.84,5323.0,91.672,91.6913,91.614,91.6333,5323.0
2023-07-10 13:40:00,94.83,94.89,94.83,94.83,5202.0,91.6237,91.6816,91.6237,91.6237,5202.0
2023-07-10 13:50:00,94.83,94.87,94.83,94.85,5888.0,91.6237,91.6623,91.6237,91.643,5888.0
2023-07-10 14:00:00,94.85,94.86,94.77,94.78,10007.0,91.643,91.6526,91.5657,91.5753,10007.0
2023-07-10 14:10:00,94.78,94.87,94.77,94.86,7100.0,91.5753,91.6623,91.5657,91.6526,7100.0
2023-07-10 14:20:00,94.85,94.92,94.85,94.92,162098.0,91.643,91.7106,91.643,91.7106,162098.0
2023-07-10 14:30:00,94.92,94.92,94.84,94.84,10585.0,91.7106,91.7106,91.6333,91.6333,10585.0
2023-07-10 14:40:00,94.84,94.86,94.83,94.84,8440.0,91.6333,91.6526,91.6237,91.6333,8440.0
2023-07-10 14:50:00,94.84,94.91,94.84,94.91,11934.0,91.6333,91.7009,91.6333,91.7009,11934.0
2023-07-10 15:00:00,94.91,94.92,94.84,94.85,22654.0,91.7009,91.7106,91.6333,91.643,22654.0
2023-07-10 15:10:00,94.84,94.89,94.84,94.85,13906.0,91.6333,91.6816,91.6333,91.643,13906.0
2023-07-10 15:20:00,94.86,94.88,94.84,94.87,17382.0,91.6526,91.672,91.6333,91.6623,17382.0
2023-07-10 15:30:00,94.86,94.88,94.83,94.87,10724.0,91.6526,91.672,91.6237,91.6623,10724.0
2023-07-10 15:40:00,94.87,94.87,94.82,94.84,27659.0,91.6623,91.6623,91.614,91.6333,27659.0
2023-07-10 15:50:00,94.83,94.95,94.79,94.94,57498.0,91.6237,91.7396,91.585,91.7299,57498.0
2023-07-11 09:30:00,95.26,95.34,95.24,95.33,40857.0,92.0391,92.1164,92.0198,92.1067,40857.0
2023-07-11 09:40:00,95.33,95.33,95.08,95.18,11043.0,92.1067,92.1067,91.8652,91.9618,11043.0
2023-07-11 09:50:00,95.17,95.22,95.14,95.22,9809.0,91.9522,92.0005,91.9232,92.0005,9809.0
2023-07-11 10:00:00,95.2,95.2,95.02,95.06,8710.0,91.9811,91.9811,91.8072,91.8459,8710.0
2023-07-11 10:10:00,95.07,95.13,95.01,95.13,8685.0,91.8555,91.9135,91.7976,91.9135,8685.0
2023-07-11 10:20:00,95.15,95.23,95.13,95.2,14003.0,91.9328,92.0101,91.9135,91.9811,14003.0
2023-07-11 10:30:00,95.2,95.21,95.15,95.2,5568.0,91.9811,91.9908,91.9328,91.9811,5568.0
2023-07-11 10:40:00,95.22,95.29,95.21,95.27,5388.0,92.0005,92.0681,91.9908,92.0488,5388.0
2023-07-11 10:50:00,95.26,95.28,95.23,95.27,9901.0,92.0391,92.0584,92.0101,92.0488,9901.0
2023-07-11 11:00:00,95.27,95.32,95.23,95.26,2377.0,92.0488,92.0971,92.0101,92.0391,2377.0
2023-07-11 11:10:00,95.31,95.35,95.28,95.28,13670.0,92.0874,92.1261,92.0584,92.0584,13670.0
2023-07-11 11:20:00,95.31,95.33,95.26,95.28,3845.0,92.0874,92.1067,92.0391,92.0584,3845.0
2023-07-11 11:30:00,95.26,95.3,95.25,95.3,4121.0,92.0391,92.0778,92.0295,92.0778,4121.0
2023-07-11 11:40:00,95.31,95.33,95.27,95.31,2932.0,92.0874,92.1067,92.0488,92.0874,2932.0
2023-07-11 11:50:00,95.34,95.43,95.33,95.43,12178.0,92.1164,92.2034,92.1067,92.2034,12178.0
2023-07-11 12:00:00,95.45,95.47,95.42,95.43,113653.0,92.2227,92.242,92.1937,92.2034,113653.0
2023-07-11 12:10:00,95.45,95.46,95.43,95.44,23250.0,92.2227,92.2324,92.2034,92.213,23250.0
2023-07-11 12:20:00,95.45,95.46,95.3,95.35,11304.0,92.2227,92.2324,92.0778,92.1261,11304.0
2023-07-11 12:30:00,95.34,95.39,95.34,95.38,2051.0,92.1164,92.1647,92.1164,92.1551,2051.0
2023-07-11 12:40:00,95.39,95.41,95.38,95.41,1700.0,92.1647,92.184,92.1551,92.184,1700.0
2023-07-11 12:50:00,95.44,95.46,95.43,95.44,1900.0,92.213,92.2324,92.2034,92.213,1900.0
2023-07-11 13:00:00,95.45,95.47,95.43,95.44,42632.0,92.2227,92.242,92.2034,92.213,42632.0
2023-07-11 13:10:00,95.45,95.45,95.38,95.39,4703.0,92.2227,92.2227,92.1551,92.1647,4703.0
2023-07-11 13:20:00,95.4,95.41,95.37,95.41,1960.0,92.1744,92.184,92.1454,92.184,1960.0
2023-07-11 13:30:00,95.42,95.43,95.39,95.43,3572.0,92.1937,92.2034,92.1647,92.2034,3572.0
2023-07-11 13:40:00,95.39,95.42,95.34,95.4,1609.0,92.1647,92.1937,92.1164,92.1744,1609.0
2023-07-11 13:50:00,95.4,95.43,95.39,95.43,26671.0,92.1744,92.2034,92.1647,92.2034,26671.0
2023-07-11 14:00:00,95.44,95.45,95.43,95.45,29488.0,92.213,92.2227,92.2034,92.2227,29488.0
2023-07-11 14:10:00,95.43,95.43,95.35,95.37,7728.0,92.2034,92.2034,92.1261,92.1454,7728.0
2023-07-11 14:20:00,95.31,95.37,95.29,95.37,11290.0,92.0874,92.1454,92.0681,92.1454,11290.0
2023-07-11 14:30:00,95.37,95.37,95.32,95.36,1579.0,92.1454,92.1454,92.0971,92.1357,1579.0
2023-07-11 14:40:00,95.39,95.43,95.39,95.43,5349.0,92.1647,92.2034,92.1647,92.2034,5349.0
2023-07-11 14:50:00,95.44,95.51,95.42,95.5,16929.0,92.213,92.2807,92.1937,92.271,16929.0
2023-07-11 15:00:00,95.49,95.51,95.45,95.49,18653.0,92.2613,92.2807,92.2227,92.2613,18653.0
2023-07-11 15:10:00,95.49,95.53,95.47,95.53,8784.0,92.2613,92.3,92.242,92.3,8784.0
2023-07-11 15:20:00,95.55,95.55,95.51,95.54,9814.0,92.3193,92.3193,92.2807,92.3096,9814.0
2023-07-11 15:30:00,95.54,95.55,95.48,95.55,22140.0,92.3096,92.3193,92.2517,92.3193,22140.0
2023-07-11 15:40:00,95.54,95.75,95.54,95.75,20407.0,92.3096,92.5125,92.3096,92.5125,20407.0
2023-07-11 15:50:00,95.76,95.77,95.67,95.7,21302.0,92.5222,92.5319,92.4353,92.4642,21302.0
2023-07-12 09:30:00,96.77,96.8,96.69,96.7,57941.0,93.4981,93.527,93.4208,93.4304,57941.0
2023-07-12 09:40:00,96.7,96.78,96.63,96.75,17850.0,93.4304,93.5077,93.3628,93.4787,17850.0
2023-07-12 09:50:00,96.76,96.83,96.74,96.82,27650.0,93.4884,93.556,93.4691,93.5464,27650.0
2023-07-12 10:00:00,96.82,96.87,96.76,96.86,18379.0,93.5464,93.5947,93.4884,93.585,18379.0
2023-07-12 10:10:00,96.85,96.95,96.85,96.94,25705.0,93.5754,93.672,93.5754,93.6623,25705.0
2023-07-12 10:20:00,96.93,96.95,96.85,96.94,13359.0,93.6526,93.672,93.5754,93.6623,13359.0
2023-07-12 10:30:00,96.94,96.99,96.92,96.98,30624.0,93.6623,93.7106,93.643,93.701,30624.0
2023-07-12 10:40:00,96.98,97.04,96.98,97.02,16755.0,93.701,93.7589,93.701,93.7396,16755.0
2023-07-12 10:50:00,97.03,97.04,96.95,96.98,13448.0,93.7493,93.7589,93.672,93.701,13448.0
2023-07-12 11:00:00,96.99,97.01,96.91,96.92,11248.0,93.7106,93.7299,93.6333,93.643,11248.0
2023-07-12 11:10:00,96.92,97.02,96.9,97.02,20395.0,93.643,93.7396,93.6237,93.7396,20395.0
2023-07-12 11:20:00,97.01,97.01,96.94,96.95,8713.0,93.7299,93.7299,93.6623,93.672,8713.0
2023-07-12 11:30:00,96.95,96.96,96.84,96.84,19224.0,93.672,93.6816,93.5657,93.5657,19224.0
2023-07-12 11:40:00,96.82,96.83,96.64,96.8,27886.0,93.5464,93.556,93.3725,93.527,27886.0
2023-07-12 11:50:00,96.8,96.81,96.64,96.68,32537.0,93.527,93.5367,93.3725,93.4111,32537.0
2023-07-12 12:00:00,96.66,96.72,96.62,96.68,88551.0,93.3918,93.4497,93.3531,93.4111,88551.0
2023-07-12 12:10:00,96.67,96.78,96.66,96.68,19961.0,93.4014,93.5077,93.3918,93.4111,19961.0
2023-07-12 12:20:00,96.68,96.75,96.68,96.72,23954.0,93.4111,93.4787,93.4111,93.4497,23954.0
2023-07-12 12:30:00,96.7,96.82,96.7,96.82,97021.0,93.4304,93.5464,93.4304,93.5464,97021.0
2023-07-12 12:40:00,96.83,96.87,96.77,96.86,17248.0,93.556,93.5947,93.4981,93.585,17248.0
2023-07-12 12:50:00,96.87,96.87,96.8,96.81,8442.0,93.5947,93.5947,93.527,93.5367,8442.0
2023-07-12 13:00:00,96.83,96.86,96.78,96.8,9226.0,93.556,93.585,93.5077,93.527,9226.0
2023-07-12 13:10:00,96.81,96.87,96.78,96.86,8784.0,93.5367,93.5947,93.5077,93.585,8784.0
2023-07-12 13:20:00,96.87,96.89,96.85,96.88,14631.0,93.5947,93.614,93.5754,93.6043,14631.0
2023-07-12 13:30:00,96.88,96.93,96.87,96.92,32578.0,93.6043,93.6526,93.5947,93.643,32578.0
2023-07-12 13:40:00,96.93,96.93,96.87,96.91,12438.0,93.6526,93.6526,93.5947,93.6333,12438.0
2023-07-12 13:50:00,96.9,96.93,96.89,96.92,12661.0,93.6237,93.6526,93.614,93.643,12661.0
2023-07-12 14:00:00,96.92,96.95,96.87,96.94,19438.0,93.643,93.672,93.5947,93.6623,19438.0
2023-07-12 14:10:00,96.95,96.99,96.93,96.97,50709.0,93.672,93.7106,93.6526,93.6913,50709.0
2023-07-12 14:20:00,96.96,96.99,96.95,96.98,65801.0,93.6816,93.7106,93.672,93.701,65801.0
2023-07-12 14:30:00,96.97,97.0,96.96,96.99,36067.0,93.6913,93.7203,93.6816,93.7106,36067.0
2023-07-12 14:40:00,96.98,96.99,96.89,96.92,108867.0,93.701,93.7106,93.614,93.643,108867.0
2023-07-12 14:50:00,96.9,96.93,96.88,96.92,59794.0,93.6237,93.6526,93.6043,93.643,59794.0
2023-07-12 15:00:00,96.92,96.93,96.88,96.9,58321.0,93.643,93.6526,93.6043,93.6237,58321.0
2023-07-12 15:10:00,96.9,96.93,96.88,96.88,53566.0,93.6237,93.6526,93.6043,93.6043,53566.0
2023-07-12 15:20:00,96.87,96.87,96.7,96.79,89561.0,93.5947,93.5947,93.4304,93.5174,89561.0
2023-07-12 15:30:00,96.8,96.88,96.78,96.86,193323.0,93.527,93.6043,93.5077,93.585,193323.0
2023-07-12 15:40:00,96.86,96.9,96.84,96.85,149842.0,93.585,93.6237,93.5657,93.5754,149842.0
2023-07-12 15:50:00,96.85,96.86,96.8,96.86,282140.0,93.5754,93.585,93.527,93.585,282140.0
2023-07-13 09:30:00,97.54,97.64,97.48,97.6,38278.0,94.242,94.3386,94.1841,94.3,38278.0
2023-07-13 09:40:00,97.59,97.65,97.59,97.63,31056.0,94.2903,94.3483,94.2903,94.329,31056.0
2023-07-13 09:50:00,97.62,97.72,97.61,97.72,33781.0,94.3193,94.4159,94.3097,94.4159,33781.0
2023-07-13 10:00:00,97.71,97.71,97.63,97.7,13205.0,94.4063,94.4063,94.329,94.3966,13205.0
2023-07-13 10:10:00,97.68,97.7,97.62,97.63,15710.0,94.3773,94.3966,94.3193,94.329,15710.0
2023-07-13 10:20:00,97.62,97.65,97.58,97.58,40362.0,94.3193,94.3483,94.2807,94.2807,40362.0
2023-07-13 10:30:00,97.58,97.7,97.58,97.67,33835.0,94.2807,94.3966,94.2807,94.3676,33835.0
2023-07-13 10:40:00,97.67,97.7,97.63,97.67,37323.0,94.3676,94.3966,94.329,94.3676,37323.0
2023-07-13 10:50:00,97.68,97.71,97.65,97.7,25386.0,94.3773,94.4063,94.3483,94.3966,25386.0
2023-07-13 11:00:00,97.72,97.73,97.65,97.66,27435.0,94.4159,94.4256,94.3483,94.358,27435.0
2023-07-13 11:10:00,97.67,97.67,97.59,97.65,44904.0,94.3676,94.3676,94.2903,94.3483,44904.0
2023-07-13 11:20:00,97.65,97.67,97.6,97.62,24384.0,94.3483,94.3676,94.3,94.3193,24384.0
2023-07-13 11:30:00,97.62,97.65,97.59,97.65,14623.0,94.3193,94.3483,94.2903,94.3483,14623.0
2023-07-13 11:40:00,97.65,97.68,97.63,97.67,14016.0,94.3483,94.3773,94.329,94.3676,14016.0
2023-07-13 11:50:00,97.66,97.7,97.65,97.69,10100.0,94.358,94.3966,94.3483,94.387,10100.0
2023-07-13 12:00:00,97.7,97.74,97.68,97.72,10529.0,94.3966,94.4353,94.3773,94.4159,10529.0
2023-07-13 12:10:00,97.72,97.76,97.7,97.74,7301.0,94.4159,94.4546,94.3966,94.4353,7301.0
2023-07-13 12:20:00,97.73,97.76,97.71,97.75,12728.0,94.4256,94.4546,94.4063,94.4449,12728.0
2023-07-13 12:30:00,97.75,97.81,97.74,97.76,22821.0,94.4449,94.5029,94.4353,94.4546,22821.0
2023-07-13 12:40:00,97.76,97.77,97.74,97.75,10083.0,94.4546,94.4642,94.4353,94.4449,10083.0
2023-07-13 12:50:00,97.75,97.78,97.73,97.77,45353.0,94.4449,94.4739,94.4256,94.4642,45353.0
2023-07-13 13:00:00,97.77,97.77,97.69,97.7,27955.0,94.4642,94.4642,94.387,94.3966,27955.0
2023-07-13 13:10:00,97.7,97.79,97.68,97.79,38134.0,94.3966,94.4836,94.3773,94.4836,38134.0
2023-07-13 13:20:00,97.78,97.8,97.76,97.79,39219.0,94.4739,94.4932,94.4546,94.4836,39219.0
2023-07-13 13:30:00,97.79,97.82,97.79,97.81,50865.0,94.4836,94.5126,94.4836,94.5029,50865.0
2023-07-13 13:40:00,97.81,97.83,97.8,97.82,34803.0,94.5029,94.5222,94.4932,94.5126,34803.0
2023-07-13 13:50:00,97.81,97.83,97.8,97.81,38784.0,94.5029,94.5222,94.4932,94.5029,38784.0
2023-07-13 14:00:00,97.8,97.89,97.8,97.88,57978.0,94.4932,94.5802,94.4932,94.5705,57978.0
2023-07-13 14:10:00,97.88,97.93,97.88,97.9,34178.0,94.5705,94.6188,94.5705,94.5899,34178.0
2023-07-13 14:20:00,97.9,97.91,97.83,97.86,14467.0,94.5899,94.5995,94.5222,94.5512,14467.0
2023-07-13 14:30:00,97.85,97.89,97.83,97.86,13436.0,94.5415,94.5802,94.5222,94.5512,13436.0
2023-07-13 14:40:00,97.86,97.91,97.84,97.9,17060.0,94.5512,94.5995,94.5319,94.5899,17060.0
2023-07-13 14:50:00,97.89,97.91,97.87,97.91,16341.0,94.5802,94.5995,94.5609,94.5995,16341.0
2023-07-13 15:00:00,97.91,97.93,97.89,97.93,12994.0,94.5995,94.6188,94.5802,94.6188,12994.0
2023-07-13 15:10:00,97.93,98.0,97.91,97.95,23671.0,94.6188,94.6865,94.5995,94.6382,23671.0
2023-07-13 15:20:00,97.95,98.0,97.95,97.98,15010.0,94.6382,94.6865,94.6382,94.6671,15010.0
2023-07-13 15:30:00,97.98,98.02,97.96,98.01,28842.0,94.6671,94.7058,94.6478,94.6961,28842.0
2023-07-13 15:40:00,98.01,98.09,98.0,98.02,37852.0,94.6961,94.7734,94.6865,94.7058,37852.0
2023-07-13 15:50:00,98.02,98.05,97.94,97.94,80451.0,94.7058,94.7348,94.6285,94.6285,80451.0
2023-07-14 09:30:00,98.04,98.1,97.99,98.08,64200.0,94.7251,94.7831,94.6768,94.7638,64200.0
2023-07-14 09:40:00,98.08,98.08,97.97,98.05,32303.0,94.7638,94.7638,94.6575,94.7348,32303.0
2023-07-14 09:50:00,98.05,98.1,98.05,98.09,48754.0,94.7348,94.7831,94.7348,94.7734,48754.0
2023-07-14 10:00:00,98.09,98.09,97.92,97.99,158635.0,94.7734,94.7734,94.6092,94.6768,158635.0
2023-07-14 10:10:00,98.02,98.09,97.99,98.05,27067.0,94.7058,94.7734,94.6768,94.7348,27067.0
2023-07-14 10:20:00,98.04,98.07,97.94,97.95,29472.0,94.7251,94.7541,94.6285,94.6382,29472.0
2023-07-14 10:30:00,97.93,97.99,97.83,97.89,24991.0,94.6188,94.6768,94.5222,94.5802,24991.0
2023-07-14 10:40:00,97.89,97.9,97.76,97.77,44302.0,94.5802,94.5899,94.4546,94.4642,44302.0
2023-07-14 10:50:00,97.77,97.91,97.76,97.9,43298.0,94.4642,94.5995,94.4546,94.5899,43298.0
2023-07-14 11:00:00,97.89,97.93,97.87,97.88,36465.0,94.5802,94.6188,94.5609,94.5705,36465.0
2023-07-14 11:10:00,97.88,97.96,97.88,97.95,53404.0,94.5705,94.6478,94.5705,94.6382,53404.0
2023-07-14 11:20:00,97.95,97.97,97.9,97.94,48004.0,94.6382,94.6575,94.5899,94.6285,48004.0
2023-07-14 11:30:00,97.95,98.01,97.95,97.98,74012.0,94.6382,94.6961,94.6382,94.6671,74012.0
2023-07-14 11:40:00,97.98,97.98,97.88,97.9,35533.0,94.6671,94.6671,94.5705,94.5899,35533.0
2023-07-14 11:50:00,97.88,97.92,97.85,97.92,46722.0,94.5705,94.6092,94.5415,94.6092,46722.0
2023-07-14 12:00:00,97.92,97.93,97.85,97.85,74443.0,94.6092,94.6188,94.5415,94.5415,74443.0
2023-07-14 12:10:00,97.84,97.86,97.81,97.81,57171.0,94.5319,94.5512,94.5029,94.5029,57171.0
2023-07-14 12:20:00,97.81,97.84,97.78,97.78,46672.0,94.5029,94.5319,94.4739,94.4739,46672.0
2023-07-14 12:30:00,97.78,97.84,97.75,97.81,63407.0,94.4739,94.5319,94.4449,94.5029,63407.0
2023-07-14 12:40:00,97.81,97.85,97.75,97.81,66075.0,94.5029,94.5415,94.4449,94.5029,66075.0
2023-07-14 12:50:00,97.82,97.83,97.77,97.79,46008.0,94.5126,94.5222,94.4642,94.4836,46008.0
2023-07-14 13:00:00,97.79,97.8,97.67,97.7,53005.0,94.4836,94.4932,94.3676,94.3966,53005.0
2023-07-14 13:10:00,97.7,97.77,97.69,97.73,57790.0,94.3966,94.4642,94.387,94.4256,57790.0
2023-07-14 13:20:00,97.73,97.78,97.72,97.77,64765.0,94.4256,94.4739,94.4159,94.4642,64765.0
2023-07-14 13:30:00,97.77,97.82,97.76,97.82,68257.0,94.4642,94.5126,94.4546,94.5126,68257.0
2023-07-14 13:40:00,97.83,97.84,97.79,97.84,43111.0,94.5222,94.5319,94.4836,94.5319,43111.0
2023-07-14 13:50:00,97.84,97.84,97.78,97.79,47874.0,94.5319,94.5319,94.4739,94.4836,47874.0
2023-07-14 14:00:00,97.79,97.85,97.78,97.84,49662.0,94.4836,94.5415,94.4739,94.5319,49662.0
2023-07-14 14:10:00,97.84,97.86,97.82,97.84,57128.0,94.5319,94.5512,94.5126,94.5319,57128.0
2023-07-14 14:20:00,97.84,97.84,97.74,97.74,55275.0,94.5319,94.5319,94.4353,94.4353,55275.0
2023-07-14 14:30:00,97.75,97.77,97.68,97.72,29918.0,94.4449,94.4642,94.3773,94.4159,29918.0
2023-07-14 14:40:00,97.71,97.75,97.71,97.75,32763.0,94.4063,94.4449,94.4063,94.4449,32763.0
2023-07-14 14:50:00,97.75,97.8,97.69,97.7,41022.0,94.4449,94.4932,94.387,94.3966,41022.0
2023-07-14 15:00:00,97.7,97.7,97.59,97.65,38533.0,94.3966,94.3966,94.2903,94.3483,38533.0
2023-07-14 15:10:00,97.66,97.75,97.63,97.72,35930.0,94.358,94.4449,94.329,94.4159,35930.0
2023-07-14 15:20:00,97.72,97.73,97.64,97.67,48743.0,94.4159,94.4256,94.3386,94.3676,48743.0
2023-07-14 15:30:00,97.67,97.69,97.64,97.67,77460.0,94.3676,94.387,94.3386,94.3676,77460.0
2023-07-14 15:40:00,97.67,97.69,97.6,97.62,83632.0,94.3676,94.387,94.3,94.3193,83632.0
2023-07-14 15:50:00,97.61,97.7,97.57,97.69,115871.0,94.3097,94.3966,94.271,94.387,115871.0
2023-07-17 09:30:00,97.54,97.59,97.47,97.51,15320.0,94.242,94.2903,94.1744,94.213,15320.0
2023-07-17 09:40:00,97.5,97.53,97.46,97.5,11901.0,94.2034,94.2324,94.1647,94.2034,11901.0
2023-07-17 09:50:00,97.52,97.68,97.52,97.68,30795.0,94.2227,94.3773,94.2227,94.3773,30795.0
2023-07-17 10:00:00,97.68,97.75,97.67,97.72,21084.0,94.3773,94.4449,94.3676,94.4159,21084.0
2023-07-17 10:10:00,97.71,97.74,97.68,97.71,13112.0,94.4063,94.4353,94.3773,94.4063,13112.0
2023-07-17 10:20:00,97.72,97.76,97.7,97.71,14097.0,94.4159,94.4546,94.3966,94.4063,14097.0
2023-07-17 10:30:00,97.71,97.73,97.68,97.69,7667.0,94.4063,94.4256,94.3773,94.387,7667.0
2023-07-17 10:40:00,97.7,97.77,97.68,97.75,5381.0,94.3966,94.4642,94.3773,94.4449,5381.0
2023-07-17 10:50:00,97.75,97.76,97.71,97.75,6756.0,94.4449,94.4546,94.4063,94.4449,6756.0
2023-07-17 11:00:00,97.76,97.76,97.72,97.73,3278.0,94.4546,94.4546,94.4159,94.4256,3278.0
2023-07-17 11:10:00,97.73,97.75,97.69,97.75,5745.0,94.4256,94.4449,94.387,94.4449,5745.0
2023-07-17 11:20:00,97.75,97.79,97.74,97.78,3478.0,94.4449,94.4836,94.4353,94.4739,3478.0
2023-07-17 11:30:00,97.78,97.83,97.77,97.81,18462.0,94.4739,94.5222,94.4642,94.5029,18462.0
2023-07-17 11:40:00,97.81,97.84,97.81,97.83,13263.0,94.5029,94.5319,94.5029,94.5222,13263.0
2023-07-17 11:50:00,97.83,97.86,97.8,97.84,21698.0,94.5222,94.5512,94.4932,94.5319,21698.0
2023-07-17 12:00:00,97.85,97.86,97.83,97.85,8827.0,94.5415,94.5512,94.5222,94.5415,8827.0
2023-07-17 12:10:00,97.85,97.87,97.82,97.83,3539.0,94.5415,94.5609,94.5126,94.5222,3539.0
2023-07-17 12:20:00,97.82,97.84,97.8,97.81,53322.0,94.5126,94.5319,94.4932,94.5029,53322.0
2023-07-17 12:30:00,97.8,97.8,97.77,97.8,24124.0,94.4932,94.4932,94.4642,94.4932,24124.0
2023-07-17 12:40:00,97.8,97.83,97.79,97.83,3132.0,94.4932,94.5222,94.4836,94.5222,3132.0
2023-07-17 12:50:00,97.84,97.87,97.83,97.87,4110.0,94.5319,94.5609,94.5222,94.5609,4110.0
2023-07-17 13:00:00,97.87,97.89,97.83,97.84,20359.0,94.5609,94.5802,94.5222,94.5319,20359.0
2023-07-17 13:10:00,97.84,97.87,97.84,97.84,6436.0,94.5319,94.5609,94.5319,94.5319,6436.0
2023-07-17 13:20:00,97.83,97.83,97.81,97.83,3510.0,94.5222,94.5222,94.5029,94.5222,3510.0
2023-07-17 13:30:00,97.84,97.86,97.83,97.84,12755.0,94.5319,94.5512,94.5222,94.5319,12755.0
2023-07-17 13:40:00,97.84,97.91,97.84,97.91,4837.0,94.5319,94.5995,94.5319,94.5995,4837.0
2023-07-17 13:50:00,97.91,97.91,97.86,97.89,4105.0,94.5995,94.5995,94.5512,94.5802,4105.0
2023-07-17 14:00:00,97.89,97.9,97.87,97.89,3364.0,94.5802,94.5899,94.5609,94.5802,3364.0
2023-07-17 14:10:00,97.89,97.91,97.88,97.9,7423.0,94.5802,94.5995,94.5705,94.5899,7423.0
2023-07-17 14:20:00,97.9,97.94,97.89,97.93,7365.0,94.5899,94.6285,94.5802,94.6188,7365.0
2023-07-17 14:30:00,97.93,97.94,97.86,97.88,6683.0,94.6188,94.6285,94.5512,94.5705,6683.0
2023-07-17 14:40:00,97.88,97.91,97.88,97.91,3060.0,94.5705,94.5995,94.5705,94.5995,3060.0
2023-07-17 14:50:00,97.9,97.95,97.9,97.93,9588.0,94.5899,94.6382,94.5899,94.6188,9588.0
2023-07-17 15:00:00,97.93,97.97,97.92,97.96,16124.0,94.6188,94.6575,94.6092,94.6478,16124.0
2023-07-17 15:10:00,97.96,98.1,97.96,98.07,55603.0,94.6478,94.7831,94.6478,94.7541,55603.0
2023-07-17 15:20:00,98.08,98.09,98.01,98.03,39417.0,94.7638,94.7734,94.6961,94.7155,39417.0
2023-07-17 15:30:00,98.03,98.03,97.95,98.0,127480.0,94.7155,94.7155,94.6382,94.6865,127480.0
2023-07-17 15:40:00,98.0,98.02,97.97,98.0,44826.0,94.6865,94.7058,94.6575,94.6865,44826.0
2023-07-17 15:50:00,97.99,98.01,97.88,97.91,88107.0,94.6768,94.6961,94.5705,94.5995,88107.0
2023-07-18 09:30:00,97.85,97.91,97.75,97.88,78010.0,94.5415,94.5995,94.4449,94.5705,78010.0
2023-07-18 09:40:00,97.89,97.99,97.88,97.95,35340.0,94.5802,94.6768,94.5705,94.6382,35340.0
2023-07-18 09:50:00,97.95,98.05,97.89,98.05,26377.0,94.6382,94.7348,94.5802,94.7348,26377.0
2023-07-18 10:00:00,98.05,98.12,98.04,98.1,12324.0,94.7348,94.8024,94.7251,94.7831,12324.0
2023-07-18 10:10:00,98.1,98.12,98.08,98.1,5959.0,94.7831,94.8024,94.7638,94.7831,5959.0
2023-07-18 10:20:00,98.11,98.14,98.09,98.13,8629.0,94.7927,94.8217,94.7734,94.8121,8629.0
2023-07-18 10:30:00,98.12,98.15,98.08,98.15,8284.0,94.8024,94.8314,94.7638,94.8314,8284.0
2023-07-18 10:40:00,98.16,98.24,98.16,98.24,12859.0,94.8411,94.9184,94.8411,94.9184,12859.0
2023-07-18 10:50:00,98.23,98.27,98.21,98.25,8088.0,94.9087,94.9473,94.8894,94.928,8088.0
2023-07-18 11:00:00,98.26,98.3,98.24,98.3,8662.0,94.9377,94.9763,94.9184,94.9763,8662.0
2023-07-18 11:10:00,98.31,98.33,98.28,98.31,16244.0,94.986,95.0053,94.957,94.986,16244.0
2023-07-18 11:20:00,98.31,98.31,98.24,98.24,12902.0,94.986,94.986,94.9184,94.9184,12902.0
2023-07-18 11:30:00,98.24,98.24,98.18,98.21,11971.0,94.9184,94.9184,94.8604,94.8894,11971.0
2023-07-18 11:40:00,98.22,98.33,98.2,98.33,7854.0,94.899,95.0053,94.8797,95.0053,7854.0
2023-07-18 11:50:00,98.34,98.35,98.3,98.33,12932.0,95.015,95.0246,94.9763,95.0053,12932.0
2023-07-18 12:00:00,98.33,98.33,98.27,98.3,5434.0,95.0053,95.0053,94.9473,94.9763,5434.0
2023-07-18 12:10:00,98.29,98.3,98.26,98.3,8077.0,94.9667,94.9763,94.9377,94.9763,8077.0
2023-07-18 12:20:00,98.3,98.31,98.2,98.28,20140.0,94.9763,94.986,94.8797,94.957,20140.0
2023-07-18 12:30:00,98.29,98.3,98.27,98.29,19206.0,94.9667,94.9763,94.9473,94.9667,19206.0
2023-07-18 12:40:00,98.31,98.31,98.21,98.23,8313.0,94.986,94.986,94.8894,94.9087,8313.0
2023-07-18 12:50:00,98.24,98.24,98.2,98.21,4741.0,94.9184,94.9184,94.8797,94.8894,4741.0
2023-07-18 13:00:00,98.21,98.27,98.2,98.26,14798.0,94.8894,94.9473,94.8797,94.9377,14798.0
2023-07-18 13:10:00,98.27,98.31,98.26,98.26,8845.0,94.9473,94.986,94.9377,94.9377,8845.0
2023-07-18 13:20:00,98.27,98.28,98.24,98.26,22023.0,94.9473,94.957,94.9184,94.9377,22023.0
2023-07-18 13:30:00,98.26,98.28,98.25,98.27,3801.0,94.9377,94.957,94.928,94.9473,3801.0
2023-07-18 13:40:00,98.28,98.3,98.26,98.29,3136.0,94.957,94.9763,94.9377,94.9667,3136.0
2023-07-18 13:50:00,98.28,98.31,98.28,98.31,3654.0,94.957,94.986,94.957,94.986,3654.0
2023-07-18 14:00:00,98.3,98.35,98.3,98.34,6731.0,94.9763,95.0246,94.9763,95.015,6731.0
2023-07-18 14:10:00,98.35,98.39,98.34,98.39,3186.0,95.0246,95.0633,95.015,95.0633,3186.0
2023-07-18 14:20:00,98.39,98.47,98.38,98.47,14338.0,95.0633,95.1406,95.0536,95.1406,14338.0
2023-07-18 14:30:00,98.47,98.49,98.4,98.43,16932.0,95.1406,95.1599,95.0729,95.1019,16932.0
2023-07-18 14:40:00,98.42,98.5,98.39,98.49,18865.0,95.0923,95.1696,95.0633,95.1599,18865.0
2023-07-18 14:50:00,98.49,98.49,98.44,98.46,19038.0,95.1599,95.1599,95.1116,95.1309,19038.0
2023-07-18 15:00:00,98.46,98.48,98.4,98.47,8761.0,95.1309,95.1502,95.0729,95.1406,8761.0
2023-07-18 15:10:00,98.47,98.56,98.46,98.54,9685.0,95.1406,95.2275,95.1309,95.2082,9685.0
2023-07-18 15:20:00,98.55,98.55,98.51,98.53,5589.0,95.2179,95.2179,95.1792,95.1985,5589.0
2023-07-18 15:30:00,98.52,98.53,98.46,98.5,11720.0,95.1889,95.1985,95.1309,95.1696,11720.0
2023-07-18 15:40:00,98.51,98.57,98.5,98.54,16382.0,95.1792,95.2372,95.1696,95.2082,16382.0
2023-07-18 15:50:00,98.54,98.57,98.46,98.46,54532.0,95.2082,95.2372,95.1309,95.1309,54532.0
2023-07-19 09:30:00,98.6,98.84,98.6,98.82,163707.0,95.2662,95.4981,95.2662,95.4787,163707.0
2023-07-19 09:40:00,98.84,98.85,98.76,98.78,34568.0,95.4981,95.5077,95.4208,95.4401,34568.0
2023-07-19 09:50:00,98.78,98.83,98.76,98.82,30334.0,95.4401,95.4884,95.4208,95.4787,30334.0
2023-07-19 10:00:00,98.82,98.84,98.77,98.78,36303.0,95.4787,95.4981,95.4304,95.4401,36303.0
2023-07-19 10:10:00,98.78,98.8,98.7,98.77,35942.0,95.4401,95.4594,95.3628,95.4304,35942.0
2023-07-19 10:20:00,98.77,98.79,98.69,98.69,40445.0,95.4304,95.4498,95.3531,95.3531,40445.0
2023-07-19 10:30:00,98.69,98.72,98.61,98.64,36909.0,95.3531,95.3821,95.2758,95.3048,36909.0
2023-07-19 10:40:00,98.64,98.71,98.62,98.65,129574.0,95.3048,95.3725,95.2855,95.3145,129574.0
2023-07-19 10:50:00,98.65,98.71,98.49,98.6,53829.0,95.3145,95.3725,95.1599,95.2662,53829.0
2023-07-19 11:00:00,98.61,98.64,98.57,98.63,20855.0,95.2758,95.3048,95.2372,95.2952,20855.0
2023-07-19 11:10:00,98.63,98.72,98.61,98.7,16294.0,95.2952,95.3821,95.2758,95.3628,16294.0
2023-07-19 11:20:00,98.7,98.71,98.62,98.7,20427.0,95.3628,95.3725,95.2855,95.3628,20427.0
2023-07-19 11:30:00,98.7,98.72,98.67,98.68,26717.0,95.3628,95.3821,95.3338,95.3435,26717.0
2023-07-19 11:40:00,98.69,98.71,98.67,98.7,19588.0,95.3531,95.3725,95.3338,95.3628,19588.0
2023-07-19 11:50:00,98.69,98.73,98.67,98.68,15540.0,95.3531,95.3918,95.3338,95.3435,15540.0
2023-07-19 12:00:00,98.69,98.75,98.67,98.71,19119.0,95.3531,95.4111,95.3338,95.3725,19119.0
2023-07-19 12:10:00,98.73,98.74,98.66,98.68,15472.0,95.3918,95.4014,95.3242,95.3435,15472.0
2023-07-19 12:20:00,98.68,98.68,98.55,98.56,10547.0,95.3435,95.3435,95.2179,95.2275,10547.0
2023-07-19 12:30:00,98.56,98.56,98.46,98.49,32205.0,95.2275,95.2275,95.1309,95.1599,32205.0
2023-07-19 12:40:00,98.48,98.56,98.47,98.54,39166.0,95.1502,95.2275,95.1406,95.2082,39166.0
2023-07-19 12:50:00,98.53,98.57,98.52,98.57,22954.0,95.1985,95.2372,95.1889,95.2372,22954.0
2023-07-19 13:00:00,98.58,98.59,98.47,98.5,17966.0,95.2469,95.2565,95.1406,95.1696,17966.0
2023-07-19 13:10:00,98.49,98.58,98.49,98.56,54492.0,95.1599,95.2469,95.1599,95.2275,54492.0
2023-07-19 13:20:00,98.56,98.58,98.52,98.56,125379.0,95.2275,95.2469,95.1889,95.2275,125379.0
2023-07-19 13:30:00,98.56,98.59,98.5,98.51,49526.0,95.2275,95.2565,95.1696,95.1792,49526.0
2023-07-19 13:40:00,98.51,98.61,98.51,98.58,72087.0,95.1792,95.2758,95.1792,95.2469,72087.0
2023-07-19 13:50:00,98.58,98.6,98.55,98.56,99674.0,95.2469,95.2662,95.2179,95.2275,99674.0
2023-07-19 14:00:00,98.57,98.59,98.46,98.47,125342.0,95.2372,95.2565,95.1309,95.1406,125342.0
2023-07-19 14:10:00,98.47,98.51,98.45,98.47,118609.0,95.1406,95.1792,95.1213,95.1406,118609.0
2023-07-19 14:20:00,98.47,98.53,98.44,98.51,96534.0,95.1406,95.1985,95.1116,95.1792,96534.0
2023-07-19 14:30:00,98.52,98.61,98.51,98.6,98142.0,95.1889,95.2758,95.1792,95.2662,98142.0
2023-07-19 14:40:00,98.6,98.65,98.59,98.6,60965.0,95.2662,95.3145,95.2565,95.2662,60965.0
2023-07-19 14:50:00,98.61,98.64,98.57,98.64,29487.0,95.2758,95.3048,95.2372,95.3048,29487.0
2023-07-19 15:00:00,98.64,98.68,98.64,98.67,27266.0,95.3048,95.3435,95.3048,95.3338,27266.0
2023-07-19 15:10:00,98.67,98.72,98.67,98.72,24215.0,95.3338,95.3821,95.3338,95.3821,24215.0
2023-07-19 15:20:00,98.72,98.76,98.71,98.71,24868.0,95.3821,95.4208,95.3725,95.3725,24868.0
2023-07-19 15:30:00,98.71,98.71,98.6,98.64,40067.0,95.3725,95.3725,95.2662,95.3048,40067.0
2023-07-19 15:40:00,98.64,98.67,98.62,98.63,49506.0,95.3048,95.3338,95.2855,95.2952,49506.0
2023-07-19 15:50:00,98.64,98.68,98.59,98.59,111123.0,95.3048,95.3435,95.2565,95.2565,111123.0
2023-07-20 09:30:00,98.39,98.5,98.36,98.47,31423.0,95.0633,95.1696,95.0343,95.1406,31423.0
2023-07-20 09:40:00,98.44,98.52,98.41,98.51,10261.0,95.1116,95.1889,95.0826,95.1792,10261.0
2023-07-20 09:50:00,98.52,98.52,98.47,98.5,13361.0,95.1889,95.1889,95.1406,95.1696,13361.0
2023-07-20 10:00:00,98.52,98.53,98.34,98.35,21041.0,95.1889,95.1985,95.015,95.0246,21041.0
2023-07-20 10:10:00,98.34,98.39,98.25,98.25,7621.0,95.015,95.0633,94.928,94.928,7621.0
2023-07-20 10:20:00,98.25,98.25,98.11,98.14,11038.0,94.928,94.928,94.7927,94.8217,11038.0
2023-07-20 10:30:00,98.14,98.14,98.03,98.03,7891.0,94.8217,94.8217,94.7155,94.7155,7891.0
2023-07-20 10:40:00,98.02,98.14,98.02,98.13,13838.0,94.7058,94.8217,94.7058,94.8121,13838.0
2023-07-20 10:50:00,98.14,98.22,98.13,98.2,23214.0,94.8217,94.899,94.8121,94.8797,23214.0
2023-07-20 11:00:00,98.2,98.28,98.19,98.25,7704.0,94.8797,94.957,94.87,94.928,7704.0
2023-07-20 11:10:00,98.26,98.28,98.2,98.21,11710.0,94.9377,94.957,94.8797,94.8894,11710.0
2023-07-20 11:20:00,98.2,98.24,98.16,98.2,24316.0,94.8797,94.9184,94.8411,94.8797,24316.0
2023-07-20 11:30:00,98.19,98.28,98.18,98.27,21120.0,94.87,94.957,94.8604,94.9473,21120.0
2023-07-20 11:40:00,98.27,98.27,98.18,98.21,16215.0,94.9473,94.9473,94.8604,94.8894,16215.0
2023-07-20 11:50:00,98.19,98.25,98.19,98.23,103563.0,94.87,94.928,94.87,94.9087,103563.0
2023-07-20 12:00:00,98.24,98.3,98.23,98.29,362998.0,94.9184,94.9763,94.9087,94.9667,362998.0
2023-07-20 12:10:00,98.3,98.34,98.26,98.27,327791.0,94.9763,95.015,94.9377,94.9473,327791.0
2023-07-20 12:20:00,98.27,98.28,98.17,98.19,274944.0,94.9473,94.957,94.8507,94.87,274944.0
2023-07-20 12:30:00,98.19,98.2,98.09,98.1,371440.0,94.87,94.8797,94.7734,94.7831,371440.0
2023-07-20 12:40:00,98.1,98.16,98.09,98.15,320022.0,94.7831,94.8411,94.7734,94.8314,320022.0
2023-07-20 12:50:00,98.15,98.18,98.12,98.13,265660.0,94.8314,94.8604,94.8024,94.8121,265660.0
2023-07-20 13:00:00,98.13,98.17,98.11,98.11,313169.0,94.8121,94.8507,94.7927,94.7927,313169.0
2023-07-20 13:10:00,98.12,98.16,98.09,98.12,360486.0,94.8024,94.8411,94.7734,94.8024,360486.0
2023-07-20 13:20:00,98.11,98.2,98.1,98.19,333353.0,94.7927,94.8797,94.7831,94.87,333353.0
2023-07-20 13:30:00,98.19,98.22,98.14,98.15,153437.0,94.87,94.899,94.8217,94.8314,153437.0
2023-07-20 13:40:00,98.14,98.22,98.13,98.2,132779.0,94.8217,94.899,94.8121,94.8797,132779.0
2023-07-20 13:50:00,98.2,98.22,98.15,98.17,140912.0,94.8797,94.899,94.8314,94.8507,140912.0
2023-07-20 14:00:00,98.16,98.18,98.11,98.17,139383.0,94.8411,94.8604,94.7927,94.8507,139383.0
2023-07-20 14:10:00,98.16,98.16,98.03,98.03,164225.0,94.8411,94.8411,94.7155,94.7155,164225.0
2023-07-20 14:20:00,98.04,98.07,97.92,97.92,161675.0,94.7251,94.7541,94.6092,94.6092,161675.0
2023-07-20 14:30:00,97.92,98.04,97.92,98.02,168147.0,94.6092,94.7251,94.6092,94.7058,168147.0
2023-07-20 14:40:00,98.02,98.05,97.98,98.02,146226.0,94.7058,94.7348,94.6671,94.7058,146226.0
2023-07-20 14:50:00,98.02,98.04,97.99,98.0,19539.0,94.7058,94.7251,94.6768,94.6865,19539.0
2023-07-20 15:00:00,97.99,98.02,97.94,97.95,44185.0,94.6768,94.7058,94.6285,94.6382,44185.0
2023-07-20 15:10:00,97.95,97.98,97.85,97.86,33382.0,94.6382,94.6671,94.5415,94.5512,33382.0
2023-07-20 15:20:00,97.86,97.88,97.79,97.81,34493.0,94.5512,94.5705,94.4836,94.5029,34493.0
2023-07-20 15:30:00,97.81,97.92,97.81,97.9,49547.0,94.5029,94.6092,94.5029,94.5899,49547.0
2023-07-20 15:40:00,97.9,97.94,97.88,97.9,44714.0,94.5899,94.6285,94.5705,94.5899,44714.0
2023-07-20 15:50:00,97.93,97.99,97.9,97.94,93409.0,94.6188,94.6768,94.5899,94.6285,93409.0
2023-07-21 09:30:00,98.26,98.32,98.21,98.24,990927.0,94.9377,94.9956,94.8894,94.9184,990927.0
2023-07-21 09:40:00,98.26,98.26,98.02,98.02,19447.0,94.9377,94.9377,94.7058,94.7058,19447.0
2023-07-21 09:50:00,98.07,98.07,97.99,98.05,4567.0,94.7541,94.7541,94.6768,94.7348,4567.0
2023-07-21 10:00:00,98.03,98.05,97.94,98.03,33714.0,94.7155,94.7348,94.6285,94.7155,33714.0
2023-07-21 10:10:00,98.04,98.17,98.03,98.17,9266.0,94.7251,94.8507,94.7155,94.8507,9266.0
2023-07-21 10:20:00,98.16,98.16,97.95,97.96,8943.0,94.8411,94.8411,94.6382,94.6478,8943.0
2023-07-21 10:30:00,97.95,98.07,97.95,98.03,11308.0,94.6382,94.7541,94.6382,94.7155,11308.0
2023-07-21 10:40:00,98.04,98.13,98.04,98.12,7432.0,94.7251,94.8121,94.7251,94.8024,7432.0
2023-07-21 10:50:00,98.13,98.13,98.06,98.08,6566.0,94.8121,94.8121,94.7444,94.7638,6566.0
2023-07-21 11:00:00,98.09,98.21,98.08,98.2,11917.0,94.7734,94.8894,94.7638,94.8797,11917.0
2023-07-21 11:10:00,98.2,98.23,98.19,98.22,7931.0,94.8797,94.9087,94.87,94.899,7931.0
2023-07-21 11:20:00,98.2,98.24,98.19,98.24,5647.0,94.8797,94.9184,94.87,94.9184,5647.0
2023-07-21 11:30:00,98.24,98.25,98.18,98.2,12317.0,94.9184,94.928,94.8604,94.8797,12317.0
2023-07-21 11:40:00,98.22,98.24,98.14,98.24,18399.0,94.899,94.9184,94.8217,94.9184,18399.0
2023-07-21 11:50:00,98.23,98.27,98.14,98.2,3900.0,94.9087,94.9473,94.8217,94.8797,3900.0
2023-07-21 12:00:00,98.2,98.2,98.13,98.13,4675.0,94.8797,94.8797,94.8121,94.8121,4675.0
2023-07-21 12:10:00,98.15,98.16,98.11,98.15,6817.0,94.8314,94.8411,94.7927,94.8314,6817.0
2023-07-21 12:20:00,98.16,98.19,98.11,98.11,8200.0,94.8411,94.87,94.7927,94.7927,8200.0
2023-07-21 12:30:00,98.11,98.13,98.1,98.12,5847.0,94.7927,94.8121,94.7831,94.8024,5847.0
2023-07-21 12:40:00,98.12,98.12,98.04,98.06,8747.0,94.8024,94.8024,94.7251,94.7444,8747.0
2023-07-21 12:50:00,98.06,98.12,98.06,98.11,4666.0,94.7444,94.8024,94.7444,94.7927,4666.0
2023-07-21 13:00:00,98.11,98.2,98.11,98.19,5627.0,94.7927,94.8797,94.7927,94.87,5627.0
2023-07-21 13:10:00,98.2,98.23,98.2,98.22,5743.0,94.8797,94.9087,94.8797,94.899,5743.0
2023-07-21 13:20:00,98.22,98.24,98.19,98.24,23157.0,94.899,94.9184,94.87,94.9184,23157.0
2023-07-21 13:30:00,98.24,98.29,98.23,98.28,376974.0,94.9184,94.9667,94.9087,94.957,376974.0
2023-07-21 13:40:00,98.28,98.3,98.25,98.26,15549.0,94.957,94.9763,94.928,94.9377,15549.0
2023-07-21 13:50:00,98.27,98.29,98.26,98.28,5681.0,94.9473,94.9667,94.9377,94.957,5681.0
2023-07-21 14:00:00,98.29,98.29,98.2,98.23,9056.0,94.9667,94.9667,94.8797,94.9087,9056.0
2023-07-21 14:10:00,98.24,98.24,98.14,98.18,6962.0,94.9184,94.9184,94.8217,94.8604,6962.0
2023-07-21 14:20:00,98.18,98.19,98.15,98.17,4043.0,94.8604,94.87,94.8314,94.8507,4043.0
2023-07-21 14:30:00,98.18,98.21,98.14,98.19,13497.0,94.8604,94.8894,94.8217,94.87,13497.0
2023-07-21 14:40:00,98.19,98.26,98.18,98.23,8036.0,94.87,94.9377,94.8604,94.9087,8036.0
2023-07-21 14:50:00,98.23,98.23,98.14,98.15,13970.0,94.9087,94.9087,94.8217,94.8314,13970.0
2023-07-21 15:00:00,98.13,98.14,98.0,98.01,30602.0,94.8121,94.8217,94.6865,94.6961,30602.0
2023-07-21 15:10:00,98.0,98.04,97.97,98.04,46633.0,94.6865,94.7251,94.6575,94.7251,46633.0
2023-07-21 15:20:00,98.06,98.08,98.0,98.04,7006.0,94.7444,94.7638,94.6865,94.7251,7006.0
2023-07-21 15:30:00,98.05,98.05,98.0,98.02,10130.0,94.7348,94.7348,94.6865,94.7058,10130.0
2023-07-21 15:40:00,98.03,98.06,97.99,98.03,37018.0,94.7155,94.7444,94.6768,94.7155,37018.0
2023-07-21 15:50:00,98.02,98.08,97.99,97.99,72401.0,94.7058,94.7638,94.6768,94.6768,72401.0
2023-07-24 09:30:00,98.1,98.25,98.06,98.22,48097.0,94.7831,94.928,94.7444,94.899,48097.0
2023-07-24 09:40:00,98.23,98.31,98.13,98.19,43088.0,94.9087,94.986,94.8121,94.87,43088.0
2023-07-24 09:50:00,98.19,98.19,97.96,98.04,55420.0,94.87,94.87,94.6478,94.7251,55420.0
2023-07-24 10:00:00,98.05,98.1,98.02,98.06,58457.0,94.7348,94.7831,94.7058,94.7444,58457.0
2023-07-24 10:10:00,98.09,98.22,98.08,98.19,24808.0,94.7734,94.899,94.7638,94.87,24808.0
2023-07-24 10:20:00,98.2,98.24,98.15,98.2,13216.0,94.8797,94.9184,94.8314,94.8797,13216.0
2023-07-24 10:30:00,98.22,98.25,98.16,98.22,26623.0,94.899,94.928,94.8411,94.899,26623.0
2023-07-24 10:40:00,98.21,98.32,98.21,98.31,11297.0,94.8894,94.9956,94.8894,94.986,11297.0
2023-07-24 10:50:00,98.31,98.38,98.26,98.36,24270.0,94.986,95.0536,94.9377,95.0343,24270.0
2023-07-24 11:00:00,98.36,98.37,98.29,98.29,16778.0,95.0343,95.044,94.9667,94.9667,16778.0
2023-07-24 11:10:00,98.3,98.43,98.29,98.42,23290.0,94.9763,95.1019,94.9667,95.0923,23290.0
2023-07-24 11:20:00,98.41,98.43,98.38,98.39,8801.0,95.0826,95.1019,95.0536,95.0633,8801.0
2023-07-24 11:30:00,98.38,98.4,98.31,98.34,10485.0,95.0536,95.0729,94.986,95.015,10485.0
2023-07-24 11:40:00,98.34,98.39,98.33,98.39,12563.0,95.015,95.0633,95.0053,95.0633,12563.0
2023-07-24 11:50:00,98.39,98.45,98.38,98.44,44206.0,95.0633,95.1213,95.0536,95.1116,44206.0
2023-07-24 12:00:00,98.45,98.47,98.4,98.41,5079.0,95.1213,95.1406,95.0729,95.0826,5079.0
2023-07-24 12:10:00,98.41,98.46,98.39,98.41,10742.0,95.0826,95.1309,95.0633,95.0826,10742.0
2023-07-24 12:20:00,98.4,98.43,98.38,98.43,16908.0,95.0729,95.1019,95.0536,95.1019,16908.0
2023-07-24 12:30:00,98.45,98.48,98.42,98.43,18895.0,95.1213,95.1502,95.0923,95.1019,18895.0
2023-07-24 12:40:00,98.43,98.44,98.39,98.4,7833.0,95.1019,95.1116,95.0633,95.0729,7833.0
2023-07-24 12:50:00,98.4,98.44,98.37,98.42,7338.0,95.0729,95.1116,95.044,95.0923,7338.0
2023-07-24 13:00:00,98.42,98.42,98.37,98.39,5848.0,95.0923,95.0923,95.044,95.0633,5848.0
2023-07-24 13:10:00,98.4,98.44,98.39,98.41,9049.0,95.0729,95.1116,95.0633,95.0826,9049.0
2023-07-24 13:20:00,98.4,98.43,98.39,98.43,6372.0,95.0729,95.1019,95.0633,95.1019,6372.0
2023-07-24 13:30:00,98.44,98.44,98.37,98.44,5520.0,95.1116,95.1116,95.044,95.1116,5520.0
2023-07-24 13:40:00,98.43,98.45,98.42,98.44,12779.0,95.1019,95.1213,95.0923,95.1116,12779.0
2023-07-24 13:50:00,98.44,98.46,98.42,98.44,7300.0,95.1116,95.1309,95.0923,95.1116,7300.0
2023-07-24 14:00:00,98.46,98.5,98.45,98.46,11770.0,95.1309,95.1696,95.1213,95.1309,11770.0
2023-07-24 14:10:00,98.47,98.47,98.43,98.44,7517.0,95.1406,95.1406,95.1019,95.1116,7517.0
2023-07-24 14:20:00,98.44,98.46,98.43,98.44,9224.0,95.1116,95.1309,95.1019,95.1116,9224.0
2023-07-24 14:30:00,98.43,98.43,98.37,98.38,13552.0,95.1019,95.1019,95.044,95.0536,13552.0
2023-07-24 14:40:00,98.38,98.38,98.3,98.34,21497.0,95.0536,95.0536,94.9763,95.015,21497.0
2023-07-24 14:50:00,98.34,98.37,98.32,98.37,9110.0,95.015,95.044,94.9956,95.044,9110.0
2023-07-24 15:00:00,98.36,98.39,98.33,98.34,54885.0,95.0343,95.0633,95.0053,95.015,54885.0
2023-07-24 15:10:00,98.34,98.34,98.3,98.34,34020.0,95.015,95.015,94.9763,95.015,34020.0
2023-07-24 15:20:00,98.33,98.34,98.2,98.2,20738.0,95.0053,95.015,94.8797,94.8797,20738.0
2023-07-24 15:30:00,98.22,98.27,98.22,98.23,17777.0,94.899,94.9473,94.899,94.9087,17777.0
2023-07-24 15:40:00,98.23,98.32,98.22,98.29,26918.0,94.9087,94.9956,94.899,94.9667,26918.0
2023-07-24 15:50:00,98.29,98.34,98.19,98.33,200356.0,94.9667,95.015,94.87,95.0053,200356.0
2023-07-25 09:30:00,98.39,98.55,98.38,98.51,283953.0,95.0633,95.2179,95.0536,95.1792,283953.0
2023-07-25 09:40:00,98.52,98.58,98.52,98.55,334402.0,95.1889,95.2469,95.1889,95.2179,334402.0
2023-07-25 09:50:00,98.54,98.63,98.52,98.58,47119.0,95.2082,95.2952,95.1889,95.2469,47119.0
2023-07-25 10:00:00,98.59,98.61,98.53,98.57,71744.0,95.2565,95.2758,95.1985,95.2372,71744.0
2023-07-25 10:10:00,98.57,98.64,98.56,98.61,119404.0,95.2372,95.3048,95.2275,95.2758,119404.0
2023-07-25 10:20:00,98.61,98.67,98.58,98.6,80712.0,95.2758,95.3338,95.2469,95.2662,80712.0
2023-07-25 10:30:00,98.59,98.6,98.52,98.57,58031.0,95.2565,95.2662,95.1889,95.2372,58031.0
2023-07-25 10:40:00,98.56,98.6,98.55,98.59,50032.0,95.2275,95.2662,95.2179,95.2565,50032.0
2023-07-25 10:50:00,98.59,98.61,98.54,98.58,50576.0,95.2565,95.2758,95.2082,95.2469,50576.0
2023-07-25 11:00:00,98.58,98.61,98.56,98.6,465329.0,95.2469,95.2758,95.2275,95.2662,465329.0
2023-07-25 11:10:00,98.59,98.61,98.55,98.58,58293.0,95.2565,95.2758,95.2179,95.2469,58293.0
2023-07-25 11:20:00,98.58,98.63,98.57,98.61,497024.0,95.2469,95.2952,95.2372,95.2758,497024.0
2023-07-25 11:30:00,98.62,98.73,98.61,98.71,125186.0,95.2855,95.3918,95.2758,95.3725,125186.0
2023-07-25 11:40:00,98.71,98.75,98.67,98.7,28919.0,95.3725,95.4111,95.3338,95.3628,28919.0
2023-07-25 11:50:00,98.69,98.7,98.66,98.67,21851.0,95.3531,95.3628,95.3242,95.3338,21851.0
2023-07-25 12:00:00,98.67,98.72,98.65,98.72,52009.0,95.3338,95.3821,95.3145,95.3821,52009.0
2023-07-25 12:10:00,98.72,98.73,98.67,98.72,45541.0,95.3821,95.3918,95.3338,95.3821,45541.0
2023-07-25 12:20:00,98.72,98.72,98.65,98.67,37971.0,95.3821,95.3821,95.3145,95.3338,37971.0
2023-07-25 12:30:00,98.67,98.68,98.64,98.68,50291.0,95.3338,95.3435,95.3048,95.3435,50291.0
2023-07-25 12:40:00,98.68,98.69,98.65,98.67,57005.0,95.3435,95.3531,95.3145,95.3338,57005.0
2023-07-25 12:50:00,98.67,98.73,98.66,98.73,64826.0,95.3338,95.3918,95.3242,95.3918,64826.0
2023-07-25 13:00:00,98.73,98.75,98.67,98.69,60615.0,95.3918,95.4111,95.3338,95.3531,60615.0
2023-07-25 13:10:00,98.69,98.73,98.68,98.73,35538.0,95.3531,95.3918,95.3435,95.3918,35538.0
2023-07-25 13:20:00,98.73,98.76,98.73,98.74,42512.0,95.3918,95.4208,95.3918,95.4014,42512.0
2023-07-25 13:30:00,98.75,98.77,98.73,98.74,21352.0,95.4111,95.4304,95.3918,95.4014,21352.0
2023-07-25 13:40:00,98.74,98.76,98.73,98.73,48476.0,95.4014,95.4208,95.3918,95.3918,48476.0
2023-07-25 13:50:00,98.73,98.74,98.71,98.72,27272.0,95.3918,95.4014,95.3725,95.3821,27272.0
2023-07-25 14:00:00,98.72,98.75,98.7,98.73,45780.0,95.3821,95.4111,95.3628,95.3918,45780.0
2023-07-25 14:10:00,98.73,98.78,98.72,98.78,34894.0,95.3918,95.4401,95.3821,95.4401,34894.0
2023-07-25 14:20:00,98.78,98.82,98.76,98.81,41599.0,95.4401,95.4787,95.4208,95.4691,41599.0
2023-07-25 14:30:00,98.81,98.87,98.81,98.84,35569.0,95.4691,95.5271,95.4691,95.4981,35569.0
2023-07-25 14:40:00,98.83,98.86,98.79,98.79,28743.0,95.4884,95.5174,95.4498,95.4498,28743.0
2023-07-25 14:50:00,98.79,98.8,98.7,98.7,58955.0,95.4498,95.4594,95.3628,95.3628,58955.0
2023-07-25 15:00:00,98.71,98.76,98.71,98.76,26615.0,95.3725,95.4208,95.3725,95.4208,26615.0
2023-07-25 15:10:00,98.77,98.8,98.74,98.76,57251.0,95.4304,95.4594,95.4014,95.4208,57251.0
2023-07-25 15:20:00,98.76,98.78,98.74,98.74,23128.0,95.4208,95.4401,95.4014,95.4014,23128.0
2023-07-25 15:30:00,98.74,98.77,98.7,98.76,68146.0,95.4014,95.4304,95.3628,95.4208,68146.0
2023-07-25 15:40:00,98.75,98.75,98.69,98.71,50592.0,95.4111,95.4111,95.3531,95.3725,50592.0
2023-07-25 15:50:00,98.71,98.76,98.64,98.66,145370.0,95.3725,95.4208,95.3048,95.3242,145370.0
2023-07-26 09:30:00,98.3,98.45,98.3,98.44,126384.0,94.9763,95.1213,94.9763,95.1116,126384.0
2023-07-26 09:40:00,98.44,98.53,98.4,98.46,31374.0,95.1116,95.1985,95.0729,95.1309,31374.0
2023-07-26 09:50:00,98.46,98.52,98.44,98.5,14586.0,95.1309,95.1889,95.1116,95.1696,14586.0
2023-07-26 10:00:00,98.51,98.53,98.46,98.49,15064.0,95.1792,95.1985,95.1309,95.1599,15064.0
2023-07-26 10:10:00,98.5,98.57,98.49,98.53,8452.0,95.1696,95.2372,95.1599,95.1985,8452.0
2023-07-26 10:20:00,98.53,98.55,98.45,98.53,43741.0,95.1985,95.2179,95.1213,95.1985,43741.0
2023-07-26 10:30:00,98.53,98.55,98.48,98.5,53596.0,95.1985,95.2179,95.1502,95.1696,53596.0
2023-07-26 10:40:00,98.5,98.51,98.45,98.49,41192.0,95.1696,95.1792,95.1213,95.1599,41192.0
2023-07-26 10:50:00,98.48,98.49,98.4,98.42,19557.0,95.1502,95.1599,95.0729,95.0923,19557.0
2023-07-26 11:00:00,98.41,98.47,98.4,98.47,26317.0,95.0826,95.1406,95.0729,95.1406,26317.0
2023-07-26 11:10:00,98.46,98.55,98.46,98.53,11879.0,95.1309,95.2179,95.1309,95.1985,11879.0
2023-07-26 11:20:00,98.51,98.54,98.47,98.51,15334.0,95.1792,95.2082,95.1406,95.1792,15334.0
2023-07-26 11:30:00,98.51,98.55,98.51,98.54,10433.0,95.1792,95.2179,95.1792,95.2082,10433.0
2023-07-26 11:40:00,98.57,98.61,98.55,98.61,5721.0,95.2372,95.2758,95.2179,95.2758,5721.0
2023-07-26 11:50:00,98.61,98.64,98.59,98.63,17688.0,95.2758,95.3048,95.2565,95.2952,17688.0
2023-07-26 12:00:00,98.63,98.64,98.61,98.63,28061.0,95.2952,95.3048,95.2758,95.2952,28061.0
2023-07-26 12:10:00,98.63,98.67,98.63,98.65,11137.0,95.2952,95.3338,95.2952,95.3145,11137.0
2023-07-26 12:20:00,98.66,98.66,98.58,98.58,7464.0,95.3242,95.3242,95.2469,95.2469,7464.0
2023-07-26 12:30:00,98.59,98.59,98.54,98.54,4592.0,95.2565,95.2565,95.2082,95.2082,4592.0
2023-07-26 12:40:00,98.55,98.56,98.51,98.53,6112.0,95.2179,95.2275,95.1792,95.1985,6112.0
2023-07-26 12:50:00,98.52,98.54,98.5,98.53,11884.0,95.1889,95.2082,95.1696,95.1985,11884.0
2023-07-26 13:00:00,98.54,98.56,98.53,98.53,8643.0,95.2082,95.2275,95.1985,95.1985,8643.0
2023-07-26 13:10:00,98.54,98.56,98.52,98.53,8926.0,95.2082,95.2275,95.1889,95.1985,8926.0
2023-07-26 13:20:00,98.51,98.54,98.5,98.52,9914.0,95.1792,95.2082,95.1696,95.1889,9914.0
2023-07-26 13:30:00,98.52,98.52,98.47,98.5,4135.0,95.1889,95.1889,95.1406,95.1696,4135.0
2023-07-26 13:40:00,98.5,98.51,98.49,98.51,25991.0,95.1696,95.1792,95.1599,95.1792,25991.0
2023-07-26 13:50:00,98.51,98.52,98.43,98.43,54287.0,95.1792,95.1889,95.1019,95.1019,54287.0
2023-07-26 14:00:00,98.48,98.61,98.47,98.58,47404.0,95.1502,95.2758,95.1406,95.2469,47404.0
2023-07-26 14:10:00,98.59,98.65,98.55,98.58,10060.0,95.2565,95.3145,95.2179,95.2469,10060.0
2023-07-26 14:20:00,98.57,98.6,98.42,98.5,27335.0,95.2372,95.2662,95.0923,95.1696,27335.0
2023-07-26 14:30:00,98.51,98.97,98.49,98.96,38117.0,95.1792,95.6237,95.1599,95.614,38117.0
2023-07-26 14:40:00,98.97,99.06,98.84,98.9,28022.0,95.6237,95.7106,95.4981,95.556,28022.0
2023-07-26 14:50:00,98.87,98.98,98.85,98.87,20513.0,95.5271,95.6333,95.5077,95.5271,20513.0
2023-07-26 15:00:00,98.92,98.94,98.45,98.52,103984.0,95.5754,95.5947,95.1213,95.1889,103984.0
2023-07-26 15:10:00,98.47,98.58,98.38,98.47,190387.0,95.1406,95.2469,95.0536,95.1406,190387.0
2023-07-26 15:20:00,98.48,98.62,98.47,98.6,124319.0,95.1502,95.2855,95.1406,95.2662,124319.0
2023-07-26 15:30:00,98.6,98.67,98.53,98.65,92269.0,95.2662,95.3338,95.1985,95.3145,92269.0
2023-07-26 15:40:00,98.65,98.76,98.65,98.68,100356.0,95.3145,95.4208,95.3145,95.3435,100356.0
2023-07-26 15:50:00,98.67,98.77,98.6,98.76,282671.0,95.3338,95.4304,95.2662,95.4208,282671.0
2023-07-27 09:30:00,99.53,99.53,99.37,99.45,157966.0,96.1647,96.1647,96.0101,96.0874,157966.0
2023-07-27 09:40:00,99.45,99.45,99.36,99.36,26615.0,96.0874,96.0874,96.0005,96.0005,26615.0
2023-07-27 09:50:00,99.38,99.45,99.34,99.4,13196.0,96.0198,96.0874,95.9812,96.0391,13196.0
2023-07-27 10:00:00,99.39,99.4,99.24,99.26,27924.0,96.0295,96.0391,95.8845,95.9039,27924.0
2023-07-27 10:10:00,99.27,99.29,99.23,99.28,18386.0,95.9135,95.9329,95.8749,95.9232,18386.0
2023-07-27 10:20:00,99.27,99.29,99.12,99.13,69310.0,95.9135,95.9329,95.7686,95.7783,69310.0
2023-07-27 10:30:00,99.14,99.24,99.11,99.24,21245.0,95.7879,95.8845,95.7589,95.8845,21245.0
2023-07-27 10:40:00,99.24,99.27,99.21,99.22,14468.0,95.8845,95.9135,95.8556,95.8652,14468.0
2023-07-27 10:50:00,99.23,99.23,99.09,99.11,25191.0,95.8749,95.8749,95.7396,95.7589,25191.0
2023-07-27 11:00:00,99.12,99.18,99.1,99.1,14845.0,95.7686,95.8266,95.7493,95.7493,14845.0
2023-07-27 11:10:00,99.11,99.13,99.06,99.12,30965.0,95.7589,95.7783,95.7106,95.7686,30965.0
2023-07-27 11:20:00,99.13,99.19,99.11,99.18,15230.0,95.7783,95.8362,95.7589,95.8266,15230.0
2023-07-27 11:30:00,99.19,99.25,99.19,99.25,15469.0,95.8362,95.8942,95.8362,95.8942,15469.0
2023-07-27 11:40:00,99.25,99.25,99.14,99.15,27345.0,95.8942,95.8942,95.7879,95.7976,27345.0
2023-07-27 11:50:00,99.16,99.19,99.14,99.16,14668.0,95.8072,95.8362,95.7879,95.8072,14668.0
2023-07-27 12:00:00,99.18,99.25,99.17,99.24,8101.0,95.8266,95.8942,95.8169,95.8845,8101.0
2023-07-27 12:10:00,99.26,99.27,99.22,99.24,22519.0,95.9039,95.9135,95.8652,95.8845,22519.0
2023-07-27 12:20:00,99.25,99.34,99.22,99.34,7306.0,95.8942,95.9812,95.8652,95.9812,7306.0
2023-07-27 12:30:00,99.34,99.37,99.32,99.35,12848.0,95.9812,96.0101,95.9618,95.9908,12848.0
2023-07-27 12:40:00,99.35,99.37,99.34,99.36,9610.0,95.9908,96.0101,95.9812,96.0005,9610.0
2023-07-27 12:50:00,99.36,99.36,99.28,99.31,18979.0,96.0005,96.0005,95.9232,95.9522,18979.0
2023-07-27 13:00:00,99.32,99.37,99.12,99.21,39307.0,95.9618,96.0101,95.7686,95.8556,39307.0
2023-07-27 13:10:00,99.23,99.27,99.06,99.07,26211.0,95.8749,95.9135,95.7106,95.7203,26211.0
2023-07-27 13:20:00,99.07,99.07,98.96,98.96,11952.0,95.7203,95.7203,95.614,95.614,11952.0
2023-07-27 13:30:00,98.96,98.97,98.88,98.89,51708.0,95.614,95.6237,95.5367,95.5464,51708.0
2023-07-27 13:40:00,98.89,98.97,98.88,98.88,13025.0,95.5464,95.6237,95.5367,95.5367,13025.0
2023-07-27 13:50:00,98.9,98.92,98.84,98.9,8719.0,95.556,95.5754,95.4981,95.556,8719.0
2023-07-27 14:00:00,98.87,98.92,98.74,98.76,11025.0,95.5271,95.5754,95.4014,95.4208,11025.0
2023-07-27 14:10:00,98.76,98.76,98.56,98.64,19804.0,95.4208,95.4208,95.2275,95.3048,19804.0
2023-07-27 14:20:00,98.66,98.7,98.46,98.46,34646.0,95.3242,95.3628,95.1309,95.1309,34646.0
2023-07-27 14:30:00,98.47,98.52,98.25,98.27,55770.0,95.1406,95.1889,94.928,94.9473,55770.0
2023-07-27 14:40:00,98.27,98.4,98.27,98.33,12008.0,94.9473,95.0729,94.9473,95.0053,12008.0
2023-07-27 14:50:00,98.32,98.33,98.2,98.21,30874.0,94.9956,95.0053,94.8797,94.8894,30874.0
2023-07-27 15:00:00,98.19,98.25,98.14,98.24,24386.0,94.87,94.928,94.8217,94.9184,24386.0
2023-07-27 15:10:00,98.25,98.39,98.24,98.35,29496.0,94.928,95.0633,94.9184,95.0246,29496.0
2023-07-27 15:20:00,98.36,98.36,98.2,98.2,47971.0,95.0343,95.0343,94.8797,94.8797,47971.0
2023-07-27 15:30:00,98.21,98.27,98.15,98.15,46566.0,94.8894,94.9473,94.8314,94.8314,46566.0
2023-07-27 15:40:00,98.15,98.18,97.98,98.04,46555.0,94.8314,94.8604,94.6671,94.7251,46555.0
2023-07-27 15:50:00,98.03,98.21,98.02,98.15,141910.0,94.7155,94.8894,94.7058,94.8314,141910.0
2023-07-28 09:30:00,98.99,99.03,98.86,98.96,97318.0,95.643,95.6816,95.5174,95.614,97318.0
2023-07-28 09:40:00,98.97,99.13,98.97,99.13,663941.0,95.6237,95.7783,95.6237,95.7783,663941.0
2023-07-28 09:50:00,99.15,99.19,99.07,99.12,89286.0,95.7976,95.8362,95.7203,95.7686,89286.0
2023-07-28 10:00:00,99.14,99.25,99.13,99.21,35517.0,95.7879,95.8942,95.7783,95.8556,35517.0
2023-07-28 10:10:00,99.22,99.28,99.19,99.23,51586.0,95.8652,95.9232,95.8362,95.8749,51586.0
2023-07-28 10:20:00,99.27,99.28,99.09,99.15,209780.0,95.9135,95.9232,95.7396,95.7976,209780.0
2023-07-28 10:30:00,99.15,99.23,99.13,99.13,74212.0,95.7976,95.8749,95.7783,95.7783,74212.0
2023-07-28 10:40:00,99.13,99.18,99.06,99.15,37595.0,95.7783,95.8266,95.7106,95.7976,37595.0
2023-07-28 10:50:00,99.15,99.21,99.1,99.21,27347.0,95.7976,95.8556,95.7493,95.8556,27347.0
2023-07-28 11:00:00,99.23,99.25,99.18,99.23,22164.0,95.8749,95.8942,95.8266,95.8749,22164.0
2023-07-28 11:10:00,99.23,99.3,99.2,99.29,20593.0,95.8749,95.9425,95.8459,95.9329,20593.0
2023-07-28 11:20:00,99.29,99.37,99.29,99.35,13083.0,95.9329,96.0101,95.9329,95.9908,13083.0
2023-07-28 11:30:00,99.35,99.36,99.3,99.34,24415.0,95.9908,96.0005,95.9425,95.9812,24415.0
2023-07-28 11:40:00,99.34,99.4,99.34,99.36,10542.0,95.9812,96.0391,95.9812,96.0005,10542.0
2023-07-28 11:50:00,99.36,99.38,99.35,99.37,16619.0,96.0005,96.0198,95.9908,96.0101,16619.0
2023-07-28 12:00:00,99.38,99.38,99.24,99.24,28954.0,96.0198,96.0198,95.8845,95.8845,28954.0
2023-07-28 12:10:00,99.24,99.31,99.24,99.27,16552.0,95.8845,95.9522,95.8845,95.9135,16552.0
2023-07-28 12:20:00,99.3,99.36,99.3,99.36,3606.0,95.9425,96.0005,95.9425,96.0005,3606.0
2023-07-28 12:30:00,99.35,99.36,99.29,99.29,9397.0,95.9908,96.0005,95.9329,95.9329,9397.0
2023-07-28 12:40:00,99.3,99.31,99.27,99.28,3141.0,95.9425,95.9522,95.9135,95.9232,3141.0
2023-07-28 12:50:00,99.29,99.32,99.24,99.26,15864.0,95.9329,95.9618,95.8845,95.9039,15864.0
2023-07-28 13:00:00,99.25,99.25,99.16,99.18,188862.0,95.8942,95.8942,95.8072,95.8266,188862.0
2023-07-28 13:10:00,99.16,99.23,99.14,99.18,168459.0,95.8072,95.8749,95.7879,95.8266,168459.0
2023-07-28 13:20:00,99.18,99.18,99.09,99.09,15062.0,95.8266,95.8266,95.7396,95.7396,15062.0
2023-07-28 13:30:00,99.09,99.13,98.98,99.02,38590.0,95.7396,95.7783,95.6333,95.672,38590.0
2023-07-28 13:40:00,99.02,99.02,98.89,98.91,27541.0,95.672,95.672,95.5464,95.5657,27541.0
2023-07-28 13:50:00,98.91,99.12,98.91,99.1,11554.0,95.5657,95.7686,95.5657,95.7493,11554.0
2023-07-28 14:00:00,99.11,99.18,99.1,99.18,26197.0,95.7589,95.8266,95.7493,95.8266,26197.0
2023-07-28 14:10:00,99.18,99.19,99.1,99.14,27950.0,95.8266,95.8362,95.7493,95.7879,27950.0
2023-07-28 14:20:00,99.15,99.22,99.14,99.21,22975.0,95.7976,95.8652,95.7879,95.8556,22975.0
2023-07-28 14:30:00,99.21,99.21,99.11,99.12,8362.0,95.8556,95.8556,95.7589,95.7686,8362.0
2023-07-28 14:40:00,99.11,99.24,99.1,99.22,6826.0,95.7589,95.8845,95.7493,95.8652,6826.0
2023-07-28 14:50:00,99.21,99.3,99.21,99.21,8222.0,95.8556,95.9425,95.8556,95.8556,8222.0
2023-07-28 15:00:00,99.24,99.27,99.19,99.26,24781.0,95.8845,95.9135,95.8362,95.9039,24781.0
2023-07-28 15:10:00,99.25,99.29,99.24,99.28,27248.0,95.8942,95.9329,95.8845,95.9232,27248.0
2023-07-28 15:20:00,99.28,99.28,99.18,99.2,41824.0,95.9232,95.9232,95.8266,95.8459,41824.0
2023-07-28 15:30:00,99.18,99.25,99.18,99.19,59221.0,95.8266,95.8942,95.8266,95.8362,59221.0
2023-07-28 15:40:00,99.19,99.21,99.14,99.15,15316.0,95.8362,95.8556,95.7879,95.7976,15316.0
2023-07-28 15:50:00,99.15,99.26,99.12,99.21,70689.0,95.7976,95.9039,95.7686,95.8556,70689.0
2023-07-31 09:30:00,99.3,99.38,99.28,99.37,13461.0,95.9425,96.0198,95.9232,96.0101,13461.0
2023-07-31 09:40:00,99.38,99.51,99.37,99.47,19125.0,96.0198,96.1454,96.0101,96.1068,19125.0
2023-07-31 09:50:00,99.49,99.51,99.23,99.31,80323.0,96.1261,96.1454,95.8749,95.9522,80323.0
2023-07-31 10:00:00,99.32,99.38,99.28,99.38,10638.0,95.9618,96.0198,95.9232,96.0198,10638.0
2023-07-31 10:10:00,99.39,99.4,99.35,99.38,17249.0,96.0295,96.0391,95.9908,96.0198,17249.0
2023-07-31 10:20:00,99.39,99.43,99.36,99.43,11292.0,96.0295,96.0681,96.0005,96.0681,11292.0
2023-07-31 10:30:00,99.46,99.47,99.35,99.4,6039.0,96.0971,96.1068,95.9908,96.0391,6039.0
2023-07-31 10:40:00,99.4,99.43,99.34,99.42,28615.0,96.0391,96.0681,95.9812,96.0585,28615.0
2023-07-31 10:50:00,99.41,99.43,99.39,99.41,13093.0,96.0488,96.0681,96.0295,96.0488,13093.0
2023-07-31 11:00:00,99.42,99.43,99.39,99.43,4362.0,96.0585,96.0681,96.0295,96.0681,4362.0
2023-07-31 11:10:00,99.43,99.46,99.38,99.41,12252.0,96.0681,96.0971,96.0198,96.0488,12252.0
2023-07-31 11:20:00,99.42,99.42,99.36,99.39,3199.0,96.0585,96.0585,96.0005,96.0295,3199.0
2023-07-31 11:30:00,99.39,99.4,99.27,99.34,61714.0,96.0295,96.0391,95.9135,95.9812,61714.0
2023-07-31 11:40:00,99.35,99.37,99.32,99.37,11025.0,95.9908,96.0101,95.9618,96.0101,11025.0
2023-07-31 11:50:00,99.36,99.36,99.26,99.3,16361.0,96.0005,96.0005,95.9039,95.9425,16361.0
2023-07-31 12:00:00,99.3,99.33,99.29,99.3,5193.0,95.9425,95.9715,95.9329,95.9425,5193.0
2023-07-31 12:10:00,99.28,99.33,99.28,99.33,3293.0,95.9232,95.9715,95.9232,95.9715,3293.0
2023-07-31 12:20:00,99.32,99.36,99.31,99.35,17186.0,95.9618,96.0005,95.9522,95.9908,17186.0
2023-07-31 12:30:00,99.34,99.35,99.29,99.31,6405.0,95.9812,95.9908,95.9329,95.9522,6405.0
2023-07-31 12:40:00,99.3,99.3,99.26,99.28,8614.0,95.9425,95.9425,95.9039,95.9232,8614.0
2023-07-31 12:50:00,99.28,99.28,99.22,99.24,8323.0,95.9232,95.9232,95.8652,95.8845,8323.0
2023-07-31 13:00:00,99.23,99.27,99.18,99.27,8620.0,95.8749,95.9135,95.8266,95.9135,8620.0
2023-07-31 13:10:00,99.28,99.3,99.18,99.2,25990.0,95.9232,95.9425,95.8266,95.8459,25990.0
2023-07-31 13:20:00,99.2,99.27,99.19,99.24,10074.0,95.8459,95.9135,95.8362,95.8845,10074.0
2023-07-31 13:30:00,99.24,99.34,99.24,99.33,132698.0,95.8845,95.9812,95.8845,95.9715,132698.0
2023-07-31 13:40:00,99.33,99.35,99.3,99.32,43755.0,95.9715,95.9908,95.9425,95.9618,43755.0
2023-07-31 13:50:00,99.31,99.31,99.28,99.28,20877.0,95.9522,95.9522,95.9232,95.9232,20877.0
2023-07-31 14:00:00,99.29,99.33,99.26,99.28,8068.0,95.9329,95.9715,95.9039,95.9232,8068.0
2023-07-31 14:10:00,99.26,99.27,99.24,99.25,4858.0,95.9039,95.9135,95.8845,95.8942,4858.0
2023-07-31 14:20:00,99.25,99.26,99.23,99.25,9182.0,95.8942,95.9039,95.8749,95.8942,9182.0
2023-07-31 14:30:00,99.26,99.28,99.22,99.24,7406.0,95.9039,95.9232,95.8652,95.8845,7406.0
2023-07-31 14:40:00,99.24,99.27,99.24,99.27,3899.0,95.8845,95.9135,95.8845,95.9135,3899.0
2023-07-31 14:50:00,99.28,99.33,99.27,99.31,19766.0,95.9232,95.9715,95.9135,95.9522,19766.0
2023-07-31 15:00:00,99.31,99.31,99.24,99.24,30869.0,95.9522,95.9522,95.8845,95.8845,30869.0
2023-07-31 15:10:00,99.25,99.25,99.22,99.25,46975.0,95.8942,95.8942,95.8652,95.8942,46975.0
2023-07-31 15:20:00,99.25,99.27,99.21,99.26,47634.0,95.8942,95.9135,95.8556,95.9039,47634.0
2023-07-31 15:30:00,99.26,99.28,99.18,99.18,50054.0,95.9039,95.9232,95.8266,95.8266,50054.0
2023-07-31 15:40:00,99.19,99.24,99.15,99.17,124432.0,95.8362,95.8845,95.7976,95.8169,124432.0
2023-07-31 15:50:00,99.16,99.4,99.16,99.39,136546.0,95.8072,96.0391,95.8072,96.0295,136546.0
2023-08-01 09:30:00,98.83,98.91,98.78,98.86,26528.0,95.4884,95.5657,95.4401,95.5174,26528.0
2023-08-01 09:40:00,98.86,98.89,98.81,98.87,21326.0,95.5174,95.5464,95.4691,95.5271,21326.0
2023-08-01 09:50:00,98.88,98.91,98.86,98.89,10450.0,95.5367,95.5657,95.5174,95.5464,10450.0
2023-08-01 10:00:00,98.9,99.01,98.89,98.91,15200.0,95.556,95.6623,95.5464,95.5657,15200.0
2023-08-01 10:10:00,98.9,98.9,98.65,98.68,22452.0,95.556,95.556,95.3145,95.3435,22452.0
2023-08-01 10:20:00,98.68,98.72,98.67,98.72,10002.0,95.3435,95.3821,95.3338,95.3821,10002.0
2023-08-01 10:30:00,98.72,98.8,98.7,98.79,11223.0,95.3821,95.4594,95.3628,95.4498,11223.0
2023-08-01 10:40:00,98.8,98.84,98.74,98.78,6699.0,95.4594,95.4981,95.4014,95.4401,6699.0
2023-08-01 10:50:00,98.78,98.82,98.74,98.76,6096.0,95.4401,95.4787,95.4014,95.4208,6096.0
2023-08-01 11:00:00,98.77,98.79,98.7,98.73,28492.0,95.4304,95.4498,95.3628,95.3918,28492.0
2023-08-01 11:10:00,98.75,98.76,98.62,98.64,11266.0,95.4111,95.4208,95.2855,95.3048,11266.0
2023-08-01 11:20:00,98.64,98.69,98.59,98.65,9888.0,95.3048,95.3531,95.2565,95.3145,9888.0
2023-08-01 11:30:00,98.66,98.66,98.6,98.65,12225.0,95.3242,95.3242,95.2662,95.3145,12225.0
2023-08-01 11:40:00,98.65,98.65,98.58,98.59,11897.0,95.3145,95.3145,95.2469,95.2565,11897.0
2023-08-01 11:50:00,98.61,98.66,98.61,98.66,14673.0,95.2758,95.3242,95.2758,95.3242,14673.0
2023-08-01 12:00:00,98.65,98.66,98.6,98.65,6800.0,95.3145,95.3242,95.2662,95.3145,6800.0
2023-08-01 12:10:00,98.65,98.68,98.64,98.64,386519.0,95.3145,95.3435,95.3048,95.3048,386519.0
2023-08-01 12:20:00,98.62,98.62,98.56,98.59,17751.0,95.2855,95.2855,95.2275,95.2565,17751.0
2023-08-01 12:30:00,98.57,98.63,98.53,98.61,25429.0,95.2372,95.2952,95.1985,95.2758,25429.0
2023-08-01 12:40:00,98.61,98.65,98.61,98.62,23321.0,95.2758,95.3145,95.2758,95.2855,23321.0
2023-08-01 12:50:00,98.62,98.69,98.59,98.69,26983.0,95.2855,95.3531,95.2565,95.3531,26983.0
2023-08-01 13:00:00,98.68,98.72,98.66,98.66,25237.0,95.3435,95.3821,95.3242,95.3242,25237.0
2023-08-01 13:10:00,98.67,98.7,98.65,98.66,39789.0,95.3338,95.3628,95.3145,95.3242,39789.0
2023-08-01 13:20:00,98.66,98.69,98.66,98.68,24448.0,95.3242,95.3531,95.3242,95.3435,24448.0
2023-08-01 13:30:00,98.67,98.68,98.61,98.63,34133.0,95.3338,95.3435,95.2758,95.2952,34133.0
2023-08-01 13:40:00,98.63,98.67,98.63,98.66,22278.0,95.2952,95.3338,95.2952,95.3242,22278.0
2023-08-01 13:50:00,98.67,98.71,98.67,98.7,30086.0,95.3338,95.3725,95.3338,95.3628,30086.0
2023-08-01 14:00:00,98.7,98.75,98.7,98.73,28615.0,95.3628,95.4111,95.3628,95.3918,28615.0
2023-08-01 14:10:00,98.73,98.8,98.71,98.79,30007.0,95.3918,95.4594,95.3725,95.4498,30007.0
2023-08-01 14:20:00,98.8,98.8,98.72,98.73,30773.0,95.4594,95.4594,95.3821,95.3918,30773.0
2023-08-01 14:30:00,98.74,98.78,98.72,98.76,42984.0,95.4014,95.4401,95.3821,95.4208,42984.0
2023-08-01 14:40:00,98.77,98.79,98.74,98.79,29620.0,95.4304,95.4498,95.4014,95.4498,29620.0
2023-08-01 14:50:00,98.79,98.79,98.71,98.75,37023.0,95.4498,95.4498,95.3725,95.4111,37023.0
2023-08-01 15:00:00,98.75,98.8,98.75,98.8,21367.0,95.4111,95.4594,95.4111,95.4594,21367.0
2023-08-01 15:10:00,98.8,98.81,98.76,98.77,31597.0,95.4594,95.4691,95.4208,95.4304,31597.0
2023-08-01 15:20:00,98.77,98.78,98.74,98.77,33632.0,95.4304,95.4401,95.4014,95.4304,33632.0
2023-08-01 15:30:00,98.76,98.81,98.74,98.75,46161.0,95.4208,95.4691,95.4014,95.4111,46161.0
2023-08-01 15:40:00,98.76,98.77,98.69,98.76,115422.0,95.4208,95.4304,95.3531,95.4208,115422.0
2023-08-01 15:50:00,98.78,98.82,98.71,98.72,342014.0,95.4401,95.4787,95.3725,95.3821,342014.0
2023-08-02 09:30:00,97.76,97.79,97.59,97.73,203536.0,94.4546,94.4836,94.2903,94.4256,203536.0
2023-08-02 09:40:00,97.73,97.83,97.69,97.75,67449.0,94.4256,94.5222,94.387,94.4449,67449.0
2023-08-02 09:50:00,97.74,97.75,97.64,97.68,59572.0,94.4353,94.4449,94.3386,94.3773,59572.0
2023-08-02 10:00:00,97.69,97.7,97.48,97.49,43740.0,94.387,94.3966,94.1841,94.1937,43740.0
2023-08-02 10:10:00,97.48,97.49,97.34,97.4,88840.0,94.1841,94.1937,94.0488,94.1068,88840.0
2023-08-02 10:20:00,97.39,97.47,97.37,97.39,36693.0,94.0971,94.1744,94.0778,94.0971,36693.0
2023-08-02 10:30:00,97.39,97.47,97.35,97.35,28563.0,94.0971,94.1744,94.0584,94.0584,28563.0
2023-08-02 10:40:00,97.34,97.36,97.16,97.16,33898.0,94.0488,94.0681,93.8749,93.8749,33898.0
2023-08-02 10:50:00,97.17,97.21,97.07,97.09,31551.0,93.8845,93.9232,93.7879,93.8072,31551.0
2023-08-02 11:00:00,97.1,97.18,97.09,97.16,22723.0,93.8169,93.8942,93.8072,93.8749,22723.0
2023-08-02 11:10:00,97.17,97.21,97.09,97.09,70553.0,93.8845,93.9232,93.8072,93.8072,70553.0
2023-08-02 11:20:00,97.09,97.24,97.08,97.21,140556.0,93.8072,93.9522,93.7976,93.9232,140556.0
2023-08-02 11:30:00,97.22,97.33,97.2,97.28,113229.0,93.9328,94.0391,93.9135,93.9908,113229.0
2023-08-02 11:40:00,97.28,97.28,97.14,97.17,137625.0,93.9908,93.9908,93.8555,93.8845,137625.0
2023-08-02 11:50:00,97.16,97.17,97.06,97.07,120396.0,93.8749,93.8845,93.7783,93.7879,120396.0
2023-08-02 12:00:00,97.07,97.1,97.02,97.03,21802.0,93.7879,93.8169,93.7396,93.7493,21802.0
2023-08-02 12:10:00,97.04,97.13,96.99,97.13,35647.0,93.7589,93.8459,93.7106,93.8459,35647.0
2023-08-02 12:20:00,97.13,97.14,97.06,97.08,13277.0,93.8459,93.8555,93.7783,93.7976,13277.0
2023-08-02 12:30:00,97.09,97.24,97.06,97.2,56188.0,93.8072,93.9522,93.7783,93.9135,56188.0
2023-08-02 12:40:00,97.19,97.25,97.16,97.23,10169.0,93.9039,93.9618,93.8749,93.9425,10169.0
2023-08-02 12:50:00,97.22,97.22,97.14,97.2,52276.0,93.9328,93.9328,93.8555,93.9135,52276.0
2023-08-02 13:00:00,97.2,97.27,97.2,97.24,62240.0,93.9135,93.9812,93.9135,93.9522,62240.0
2023-08-02 13:10:00,97.24,97.28,97.2,97.24,69698.0,93.9522,93.9908,93.9135,93.9522,69698.0
2023-08-02 13:20:00,97.24,97.26,97.19,97.26,82957.0,93.9522,93.9715,93.9039,93.9715,82957.0
2023-08-02 13:30:00,97.25,97.32,97.24,97.29,84886.0,93.9618,94.0295,93.9522,94.0005,84886.0
2023-08-02 13:40:00,97.3,97.31,97.19,97.2,79629.0,94.0101,94.0198,93.9039,93.9135,79629.0
2023-08-02 13:50:00,97.2,97.21,97.14,97.15,84680.0,93.9135,93.9232,93.8555,93.8652,84680.0
2023-08-02 14:00:00,97.15,97.22,97.14,97.21,97135.0,93.8652,93.9328,93.8555,93.9232,97135.0
2023-08-02 14:10:00,97.2,97.24,97.15,97.24,52822.0,93.9135,93.9522,93.8652,93.9522,52822.0
2023-08-02 14:20:00,97.23,97.24,97.18,97.2,37417.0,93.9425,93.9522,93.8942,93.9135,37417.0
2023-08-02 14:30:00,97.2,97.22,97.14,97.15,65366.0,93.9135,93.9328,93.8555,93.8652,65366.0
2023-08-02 14:40:00,97.15,97.18,97.11,97.16,32601.0,93.8652,93.8942,93.8266,93.8749,32601.0
2023-08-02 14:50:00,97.17,97.2,97.14,97.15,24601.0,93.8845,93.9135,93.8555,93.8652,24601.0
2023-08-02 15:00:00,97.16,97.23,97.12,97.14,57709.0,93.8749,93.9425,93.8362,93.8555,57709.0
2023-08-02 15:10:00,97.14,97.14,97.05,97.08,27120.0,93.8555,93.8555,93.7686,93.7976,27120.0
2023-08-02 15:20:00,97.08,97.11,96.94,96.94,42145.0,93.7976,93.8266,93.6623,93.6623,42145.0
2023-08-02 15:30:00,96.95,97.04,96.92,97.02,50427.0,93.672,93.7589,93.643,93.7396,50427.0
2023-08-02 15:40:00,97.02,97.14,96.98,97.12,122344.0,93.7396,93.8555,93.701,93.8362,122344.0
2023-08-02 15:50:00,97.12,97.16,97.05,97.05,129922.0,93.8362,93.8749,93.7686,93.7686,129922.0
2023-08-03 09:30:00,96.55,96.71,96.51,96.64,92846.0,93.2855,93.4401,93.2468,93.3725,92846.0
2023-08-03 09:40:00,96.61,96.66,96.5,96.63,263634.0,93.3435,93.3918,93.2372,93.3628,263634.0
2023-08-03 09:50:00,96.64,96.74,96.64,96.68,54073.0,93.3725,93.4691,93.3725,93.4111,54073.0
2023-08-03 10:00:00,96.68,96.79,96.67,96.67,80808.0,93.4111,93.5174,93.4014,93.4014,80808.0
2023-08-03 10:10:00,96.67,96.7,96.59,96.67,46368.0,93.4014,93.4304,93.3241,93.4014,46368.0
2023-08-03 10:20:00,96.68,96.68,96.5,96.5,54927.0,93.4111,93.4111,93.2372,93.2372,54927.0
2023-08-03 10:30:00,96.49,96.68,96.48,96.65,54576.0,93.2275,93.4111,93.2179,93.3821,54576.0
2023-08-03 10:40:00,96.65,96.7,96.63,96.69,78523.0,93.3821,93.4304,93.3628,93.4208,78523.0
2023-08-03 10:50:00,96.69,96.69,96.57,96.68,55910.0,93.4208,93.4208,93.3048,93.4111,55910.0
2023-08-03 11:00:00,96.68,96.76,96.66,96.75,67971.0,93.4111,93.4884,93.3918,93.4787,67971.0
2023-08-03 11:10:00,96.75,96.92,96.73,96.9,44418.0,93.4787,93.643,93.4594,93.6237,44418.0
2023-08-03 11:20:00,96.91,96.94,96.86,96.9,24040.0,93.6333,93.6623,93.585,93.6237,24040.0
2023-08-03 11:30:00,96.92,96.95,96.88,96.92,37259.0,93.643,93.672,93.6043,93.643,37259.0
2023-08-03 11:40:00,96.92,96.95,96.87,96.93,42694.0,93.643,93.672,93.5947,93.6526,42694.0
2023-08-03 11:50:00,96.93,97.0,96.88,96.9,31794.0,93.6526,93.7203,93.6043,93.6237,31794.0
2023-08-03 12:00:00,96.9,96.94,96.87,96.93,20840.0,93.6237,93.6623,93.5947,93.6526,20840.0
2023-08-03 12:10:00,96.93,96.97,96.9,96.97,23387.0,93.6526,93.6913,93.6237,93.6913,23387.0
2023-08-03 12:20:00,96.98,96.99,96.94,96.97,28881.0,93.701,93.7106,93.6623,93.6913,28881.0
2023-08-03 12:30:00,96.99,97.04,96.98,97.02,39783.0,93.7106,93.7589,93.701,93.7396,39783.0
2023-08-03 12:40:00,97.02,97.17,97.02,97.17,42380.0,93.7396,93.8845,93.7396,93.8845,42380.0
2023-08-03 12:50:00,97.18,97.19,97.12,97.15,40632.0,93.8942,93.9039,93.8362,93.8652,40632.0
2023-08-03 13:00:00,97.14,97.16,97.06,97.09,77789.0,93.8555,93.8749,93.7783,93.8072,77789.0
2023-08-03 13:10:00,97.09,97.14,97.07,97.11,35519.0,93.8072,93.8555,93.7879,93.8266,35519.0
2023-08-03 13:20:00,97.11,97.15,97.08,97.08,36966.0,93.8266,93.8652,93.7976,93.7976,36966.0
2023-08-03 13:30:00,97.09,97.11,97.03,97.08,28485.0,93.8072,93.8266,93.7493,93.7976,28485.0
2023-08-03 13:40:00,97.08,97.08,96.97,97.01,21031.0,93.7976,93.7976,93.6913,93.7299,21031.0
2023-08-03 13:50:00,97.0,97.01,96.91,96.92,48939.0,93.7203,93.7299,93.6333,93.643,48939.0
2023-08-03 14:00:00,96.92,96.95,96.88,96.9,23859.0,93.643,93.672,93.6043,93.6237,23859.0
2023-08-03 14:10:00,96.9,96.98,96.88,96.98,26752.0,93.6237,93.701,93.6043,93.701,26752.0
2023-08-03 14:20:00,96.99,97.01,96.96,96.98,20224.0,93.7106,93.7299,93.6816,93.701,20224.0
2023-08-03 14:30:00,96.98,97.0,96.88,96.93,59649.0,93.701,93.7203,93.6043,93.6526,59649.0
2023-08-03 14:40:00,96.94,97.0,96.93,96.94,15366.0,93.6623,93.7203,93.6526,93.6623,15366.0
2023-08-03 14:50:00,96.94,97.01,96.93,96.98,16678.0,93.6623,93.7299,93.6526,93.701,16678.0
2023-08-03 15:00:00,96.98,96.99,96.88,96.91,32043.0,93.701,93.7106,93.6043,93.6333,32043.0
2023-08-03 15:10:00,96.91,96.91,96.77,96.85,27863.0,93.6333,93.6333,93.4981,93.5754,27863.0
2023-08-03 15:20:00,96.85,96.89,96.82,96.86,30592.0,93.5754,93.614,93.5464,93.585,30592.0
2023-08-03 15:30:00,96.86,96.92,96.84,96.86,26266.0,93.585,93.643,93.5657,93.585,26266.0
2023-08-03 15:40:00,96.86,96.88,96.83,96.84,35566.0,93.585,93.6043,93.556,93.5657,35566.0
2023-08-03 15:50:00,96.84,96.96,96.82,96.82,93426.0,93.5657,93.6816,93.5464,93.5464,93426.0
2023-08-04 09:30:00,97.21,97.45,97.17,97.45,89006.0,93.9232,94.1551,93.8845,94.1551,89006.0
2023-08-04 09:40:00,97.44,97.51,97.34,97.48,119704.0,94.1454,94.213,94.0488,94.1841,119704.0
2023-08-04 09:50:00,97.48,97.51,97.16,97.16,88337.0,94.1841,94.213,93.8749,93.8749,88337.0
2023-08-04 10:00:00,97.15,97.16,96.88,96.95,81752.0,93.8652,93.8749,93.6043,93.672,81752.0
2023-08-04 10:10:00,96.96,97.2,96.96,97.2,48991.0,93.6816,93.9135,93.6816,93.9135,48991.0
2023-08-04 10:20:00,97.2,97.3,97.17,97.28,40023.0,93.9135,94.0101,93.8845,93.9908,40023.0
2023-08-04 10:30:00,97.28,97.46,97.27,97.4,60423.0,93.9908,94.1647,93.9812,94.1068,60423.0
2023-08-04 10:40:00,97.4,97.45,97.37,97.41,30149.0,94.1068,94.1551,94.0778,94.1164,30149.0
2023-08-04 10:50:00,97.4,97.48,97.36,97.45,18843.0,94.1068,94.1841,94.0681,94.1551,18843.0
2023-08-04 11:00:00,97.46,97.49,97.4,97.46,25747.0,94.1647,94.1937,94.1068,94.1647,25747.0
2023-08-04 11:10:00,97.47,97.49,97.44,97.46,38319.0,94.1744,94.1937,94.1454,94.1647,38319.0
2023-08-04 11:20:00,97.48,97.55,97.46,97.55,42291.0,94.1841,94.2517,94.1647,94.2517,42291.0
2023-08-04 11:30:00,97.55,97.56,97.5,97.51,44056.0,94.2517,94.2613,94.2034,94.213,44056.0
2023-08-04 11:40:00,97.49,97.64,97.48,97.63,46767.0,94.1937,94.3386,94.1841,94.329,46767.0
2023-08-04 11:50:00,97.63,97.63,97.57,97.61,29724.0,94.329,94.329,94.271,94.3097,29724.0
2023-08-04 12:00:00,97.61,97.63,97.54,97.55,34338.0,94.3097,94.329,94.242,94.2517,34338.0
2023-08-04 12:10:00,97.54,97.6,97.53,97.6,23845.0,94.242,94.3,94.2324,94.3,23845.0
2023-08-04 12:20:00,97.61,97.72,97.56,97.71,23251.0,94.3097,94.4159,94.2613,94.4063,23251.0
2023-08-04 12:30:00,97.72,97.73,97.67,97.71,23219.0,94.4159,94.4256,94.3676,94.4063,23219.0
2023-08-04 12:40:00,97.72,97.79,97.7,97.76,29847.0,94.4159,94.4836,94.3966,94.4546,29847.0
2023-08-04 12:50:00,97.75,97.78,97.73,97.73,17996.0,94.4449,94.4739,94.4256,94.4256,17996.0
2023-08-04 13:00:00,97.74,97.75,97.64,97.67,32746.0,94.4353,94.4449,94.3386,94.3676,32746.0
2023-08-04 13:10:00,97.66,97.68,97.63,97.66,25082.0,94.358,94.3773,94.329,94.358,25082.0
2023-08-04 13:20:00,97.67,97.67,97.52,97.56,53835.0,94.3676,94.3676,94.2227,94.2613,53835.0
2023-08-04 13:30:00,97.56,97.6,97.51,97.53,15344.0,94.2613,94.3,94.213,94.2324,15344.0
2023-08-04 13:40:00,97.51,97.59,97.49,97.55,30637.0,94.213,94.2903,94.1937,94.2517,30637.0
2023-08-04 13:50:00,97.55,97.56,97.37,97.4,23183.0,94.2517,94.2613,94.0778,94.1068,23183.0
2023-08-04 14:00:00,97.39,97.39,97.11,97.15,67100.0,94.0971,94.0971,93.8266,93.8652,67100.0
2023-08-04 14:10:00,97.15,97.23,97.0,97.07,37181.0,93.8652,93.9425,93.7203,93.7879,37181.0
2023-08-04 14:20:00,97.06,97.06,96.86,96.9,37890.0,93.7783,93.7783,93.585,93.6237,37890.0
2023-08-04 14:30:00,96.9,96.96,96.76,96.76,39507.0,93.6237,93.6816,93.4884,93.4884,39507.0
2023-08-04 14:40:00,96.77,96.84,96.7,96.74,31317.0,93.4981,93.5657,93.4304,93.4691,31317.0
2023-08-04 14:50:00,96.74,96.87,96.63,96.69,66204.0,93.4691,93.5947,93.3628,93.4208,66204.0
2023-08-04 15:00:00,96.69,96.76,96.61,96.62,32271.0,93.4208,93.4884,93.3435,93.3531,32271.0
2023-08-04 15:10:00,96.62,96.79,96.62,96.71,31977.0,93.3531,93.5174,93.3531,93.4401,31977.0
2023-08-04 15:20:00,96.7,96.74,96.62,96.69,28350.0,93.4304,93.4691,93.3531,93.4208,28350.0
2023-08-04 15:30:00,96.69,96.72,96.55,96.56,50878.0,93.4208,93.4497,93.2855,93.2952,50878.0
2023-08-04 15:40:00,96.57,96.6,96.53,96.57,142720.0,93.3048,93.3338,93.2662,93.3048,142720.0
2023-08-04 15:50:00,96.56,96.63,96.52,96.63,138020.0,93.2952,93.3628,93.2565,93.3628,138020.0
2023-08-07 09:30:00,97.08,97.16,97.08,97.13,25401.0,93.7976,93.8749,93.7976,93.8459,25401.0
2023-08-07 09:40:00,97.09,97.13,96.87,96.87,31904.0,93.8072,93.8459,93.5947,93.5947,31904.0
2023-08-07 09:50:00,96.88,96.97,96.82,96.83,17215.0,93.6043,93.6913,93.5464,93.556,17215.0
2023-08-07 10:00:00,96.82,96.98,96.74,96.98,14081.0,93.5464,93.701,93.4691,93.701,14081.0
2023-08-07 10:10:00,96.97,97.05,96.91,97.04,13710.0,93.6913,93.7686,93.6333,93.7589,13710.0
2023-08-07 10:20:00,97.05,97.09,97.0,97.08,23086.0,93.7686,93.8072,93.7203,93.7976,23086.0
2023-08-07 10:30:00,97.1,97.11,97.0,97.09,10226.0,93.8169,93.8266,93.7203,93.8072,10226.0
2023-08-07 10:40:00,97.09,97.15,97.03,97.09,13989.0,93.8072,93.8652,93.7493,93.8072,13989.0
2023-08-07 10:50:00,97.11,97.11,96.97,97.01,20563.0,93.8266,93.8266,93.6913,93.7299,20563.0
2023-08-07 11:00:00,97.0,97.03,96.9,96.93,21006.0,93.7203,93.7493,93.6237,93.6526,21006.0
2023-08-07 11:10:00,96.93,97.03,96.88,96.89,28478.0,93.6526,93.7493,93.6043,93.614,28478.0
2023-08-07 11:20:00,96.9,97.0,96.89,96.95,14611.0,93.6237,93.7203,93.614,93.672,14611.0
2023-08-07 11:30:00,96.94,97.01,96.87,96.98,16409.0,93.6623,93.7299,93.5947,93.701,16409.0
2023-08-07 11:40:00,96.98,97.02,96.96,97.01,8749.0,93.701,93.7396,93.6816,93.7299,8749.0
2023-08-07 11:50:00,97.01,97.11,97.0,97.09,18553.0,93.7299,93.8266,93.7203,93.8072,18553.0
2023-08-07 12:00:00,97.09,97.11,97.06,97.06,13498.0,93.8072,93.8266,93.7783,93.7783,13498.0
2023-08-07 12:10:00,97.08,97.1,97.02,97.05,15382.0,93.7976,93.8169,93.7396,93.7686,15382.0
2023-08-07 12:20:00,97.05,97.1,97.0,97.08,8858.0,93.7686,93.8169,93.7203,93.7976,8858.0
2023-08-07 12:30:00,97.09,97.1,97.0,97.01,10852.0,93.8072,93.8169,93.7203,93.7299,10852.0
2023-08-07 12:40:00,96.99,97.07,96.98,97.06,8983.0,93.7106,93.7879,93.701,93.7783,8983.0
2023-08-07 12:50:00,97.06,97.14,97.05,97.12,13064.0,93.7783,93.8555,93.7686,93.8362,13064.0
2023-08-07 13:00:00,97.14,97.14,97.08,97.11,7982.0,93.8555,93.8555,93.7976,93.8266,7982.0
2023-08-07 13:10:00,97.13,97.16,97.08,97.14,12162.0,93.8459,93.8749,93.7976,93.8555,12162.0
2023-08-07 13:20:00,97.14,97.16,97.08,97.1,14716.0,93.8555,93.8749,93.7976,93.8169,14716.0
2023-08-07 13:30:00,97.11,97.14,97.08,97.13,11313.0,93.8266,93.8555,93.7976,93.8459,11313.0
2023-08-07 13:40:00,97.15,97.2,97.09,97.18,9286.0,93.8652,93.9135,93.8072,93.8942,9286.0
2023-08-07 13:50:00,97.18,97.23,97.16,97.23,8110.0,93.8942,93.9425,93.8749,93.9425,8110.0
2023-08-07 14:00:00,97.23,97.28,97.18,97.2,13781.0,93.9425,93.9908,93.8942,93.9135,13781.0
2023-08-07 14:10:00,97.2,97.22,97.16,97.19,10865.0,93.9135,93.9328,93.8749,93.9039,10865.0
2023-08-07 14:20:00,97.19,97.21,97.1,97.12,13281.0,93.9039,93.9232,93.8169,93.8362,13281.0
2023-08-07 14:30:00,97.13,97.24,97.12,97.2,12230.0,93.8459,93.9522,93.8362,93.9135,12230.0
2023-08-07 14:40:00,97.2,97.21,97.16,97.2,7502.0,93.9135,93.9232,93.8749,93.9135,7502.0
2023-08-07 14:50:00,97.21,97.23,97.17,97.2,28365.0,93.9232,93.9425,93.8845,93.9135,28365.0
2023-08-07 15:00:00,97.21,97.26,97.19,97.2,11963.0,93.9232,93.9715,93.9039,93.9135,11963.0
2023-08-07 15:10:00,97.2,97.22,97.15,97.18,9101.0,93.9135,93.9328,93.8652,93.8942,9101.0
2023-08-07 15:20:00,97.18,97.2,97.13,97.14,25160.0,93.8942,93.9135,93.8459,93.8555,25160.0
2023-08-07 15:30:00,97.13,97.2,97.11,97.19,18278.0,93.8459,93.9135,93.8266,93.9039,18278.0
2023-08-07 15:40:00,97.19,97.22,97.15,97.22,22200.0,93.9039,93.9328,93.8652,93.9328,22200.0
2023-08-07 15:50:00,97.22,97.33,97.21,97.29,72845.0,93.9328,94.0391,93.9232,94.0005,72845.0
2023-08-08 09:30:00,96.46,96.46,96.28,96.33,32684.0,93.1985,93.1985,93.0246,93.0729,32684.0
2023-08-08 09:40:00,96.32,96.35,96.12,96.12,10101.0,93.0633,93.0923,92.87,92.87,10101.0
2023-08-08 09:50:00,96.09,96.2,96.08,96.18,34640.0,92.841,92.9473,92.8314,92.928,34640.0
2023-08-08 10:00:00,96.16,96.25,96.12,96.22,27962.0,92.9087,92.9956,92.87,92.9667,27962.0
2023-08-08 10:10:00,96.22,96.22,95.98,96.05,52069.0,92.9667,92.9667,92.7348,92.8024,52069.0
2023-08-08 10:20:00,96.05,96.17,95.98,96.17,22009.0,92.8024,92.9183,92.7348,92.9183,22009.0
2023-08-08 10:30:00,96.13,96.14,96.05,96.11,26856.0,92.8797,92.8894,92.8024,92.8604,26856.0
2023-08-08 10:40:00,96.13,96.22,96.08,96.14,9503.0,92.8797,92.9667,92.8314,92.8894,9503.0
2023-08-08 10:50:00,96.15,96.16,96.05,96.05,22340.0,92.899,92.9087,92.8024,92.8024,22340.0
2023-08-08 11:00:00,96.06,96.07,96.0,96.07,28212.0,92.8121,92.8217,92.7541,92.8217,28212.0
2023-08-08 11:10:00,96.06,96.18,96.03,96.18,34908.0,92.8121,92.928,92.7831,92.928,34908.0
2023-08-08 11:20:00,96.17,96.22,96.14,96.22,12011.0,92.9183,92.9667,92.8894,92.9667,12011.0
2023-08-08 11:30:00,96.2,96.24,96.16,96.23,14789.0,92.9473,92.986,92.9087,92.9763,14789.0
2023-08-08 11:40:00,96.22,96.22,96.11,96.14,13793.0,92.9667,92.9667,92.8604,92.8894,13793.0
2023-08-08 11:50:00,96.14,96.18,96.11,96.14,8545.0,92.8894,92.928,92.8604,92.8894,8545.0
2023-08-08 12:00:00,96.14,96.25,96.13,96.23,8909.0,92.8894,92.9956,92.8797,92.9763,8909.0
2023-08-08 12:10:00,96.23,96.29,96.23,96.29,7799.0,92.9763,93.0343,92.9763,93.0343,7799.0
2023-08-08 12:20:00,96.29,96.3,96.25,96.26,3223.0,93.0343,93.0439,92.9956,93.0053,3223.0
2023-08-08 12:30:00,96.27,96.36,96.27,96.3,9824.0,93.015,93.1019,93.015,93.0439,9824.0
2023-08-08 12:40:00,96.31,96.32,96.23,96.25,6488.0,93.0536,93.0633,92.9763,92.9956,6488.0
2023-08-08 12:50:00,96.25,96.28,96.21,96.28,8709.0,92.9956,93.0246,92.957,93.0246,8709.0
2023-08-08 13:00:00,96.28,96.37,96.28,96.33,52061.0,93.0246,93.1116,93.0246,93.0729,52061.0
2023-08-08 13:10:00,96.33,96.43,96.29,96.39,19027.0,93.0729,93.1696,93.0343,93.1309,19027.0
2023-08-08 13:20:00,96.38,96.43,96.31,96.34,6970.0,93.1212,93.1696,93.0536,93.0826,6970.0
2023-08-08 13:30:00,96.36,96.42,96.3,96.4,18717.0,93.1019,93.1599,93.0439,93.1406,18717.0
2023-08-08 13:40:00,96.41,96.44,96.38,96.39,6520.0,93.1502,93.1792,93.1212,93.1309,6520.0
2023-08-08 13:50:00,96.37,96.45,96.37,96.43,5445.0,93.1116,93.1889,93.1116,93.1696,5445.0
2023-08-08 14:00:00,96.44,96.45,96.37,96.4,16894.0,93.1792,93.1889,93.1116,93.1406,16894.0
2023-08-08 14:10:00,96.41,96.56,96.38,96.53,28081.0,93.1502,93.2952,93.1212,93.2662,28081.0
2023-08-08 14:20:00,96.52,96.56,96.49,96.52,135668.0,93.2565,93.2952,93.2275,93.2565,135668.0
2023-08-08 14:30:00,96.52,96.54,96.48,96.51,27985.0,93.2565,93.2758,93.2179,93.2468,27985.0
2023-08-08 14:40:00,96.51,96.52,96.47,96.5,24544.0,93.2468,93.2565,93.2082,93.2372,24544.0
2023-08-08 14:50:00,96.51,96.67,96.51,96.63,47248.0,93.2468,93.4014,93.2468,93.3628,47248.0
2023-08-08 15:00:00,96.63,96.68,96.61,96.63,27030.0,93.3628,93.4111,93.3435,93.3628,27030.0
2023-08-08 15:10:00,96.63,96.67,96.62,96.64,36594.0,93.3628,93.4014,93.3531,93.3725,36594.0
2023-08-08 15:20:00,96.64,96.74,96.64,96.71,51909.0,93.3725,93.4691,93.3725,93.4401,51909.0
2023-08-08 15:30:00,96.71,96.71,96.63,96.67,88505.0,93.4401,93.4401,93.3628,93.4014,88505.0
2023-08-08 15:40:00,96.67,96.8,96.67,96.77,58560.0,93.4014,93.527,93.4014,93.4981,58560.0
2023-08-08 15:50:00,96.77,96.83,96.72,96.75,191315.0,93.4981,93.556,93.4497,93.4787,191315.0
2023-08-09 09:30:00,96.89,96.9,96.73,96.74,50666.0,93.614,93.6237,93.4594,93.4691,50666.0
2023-08-09 09:40:00,96.74,96.82,96.73,96.79,34979.0,93.4691,93.5464,93.4594,93.5174,34979.0
2023-08-09 09:50:00,96.78,96.8,96.67,96.79,25116.0,93.5077,93.527,93.4014,93.5174,25116.0
2023-08-09 10:00:00,96.77,96.88,96.75,96.77,30797.0,93.4981,93.6043,93.4787,93.4981,30797.0
2023-08-09 10:10:00,96.76,96.82,96.73,96.78,21067.0,93.4884,93.5464,93.4594,93.5077,21067.0
2023-08-09 10:20:00,96.79,96.79,96.7,96.75,27257.0,93.5174,93.5174,93.4304,93.4787,27257.0
2023-08-09 10:30:00,96.78,96.81,96.69,96.76,7864.0,93.5077,93.5367,93.4208,93.4884,7864.0
2023-08-09 10:40:00,96.75,96.79,96.71,96.72,25241.0,93.4787,93.5174,93.4401,93.4497,25241.0
2023-08-09 10:50:00,96.7,96.72,96.53,96.55,13382.0,93.4304,93.4497,93.2662,93.2855,13382.0
2023-08-09 11:00:00,96.55,96.6,96.52,96.59,10325.0,93.2855,93.3338,93.2565,93.3241,10325.0
2023-08-09 11:10:00,96.57,96.58,96.32,96.34,19974.0,93.3048,93.3145,93.0633,93.0826,19974.0
2023-08-09 11:20:00,96.36,96.36,96.27,96.29,8580.0,93.1019,93.1019,93.015,93.0343,8580.0
2023-08-09 11:30:00,96.28,96.4,96.25,96.38,10556.0,93.0246,93.1406,92.9956,93.1212,10556.0
2023-08-09 11:40:00,96.4,96.4,96.24,96.24,4131.0,93.1406,93.1406,92.986,92.986,4131.0
2023-08-09 11:50:00,96.23,96.25,96.14,96.2,8241.0,92.9763,92.9956,92.8894,92.9473,8241.0
2023-08-09 12:00:00,96.2,96.35,96.18,96.33,5788.0,92.9473,93.0923,92.928,93.0729,5788.0
2023-08-09 12:10:00,96.33,96.35,96.27,96.29,6617.0,93.0729,93.0923,93.015,93.0343,6617.0
2023-08-09 12:20:00,96.27,96.35,96.24,96.31,7057.0,93.015,93.0923,92.986,93.0536,7057.0
2023-08-09 12:30:00,96.31,96.42,96.3,96.37,17038.0,93.0536,93.1599,93.0439,93.1116,17038.0
2023-08-09 12:40:00,96.37,96.44,96.34,96.42,11157.0,93.1116,93.1792,93.0826,93.1599,11157.0
2023-08-09 12:50:00,96.43,96.43,96.37,96.37,1401.0,93.1696,93.1696,93.1116,93.1116,1401.0
2023-08-09 13:00:00,96.36,96.55,96.34,96.55,8364.0,93.1019,93.2855,93.0826,93.2855,8364.0
2023-08-09 13:10:00,96.55,96.65,96.55,96.61,4074.0,93.2855,93.3821,93.2855,93.3435,4074.0
2023-08-09 13:20:00,96.62,96.62,96.58,96.6,134947.0,93.3531,93.3531,93.3145,93.3338,134947.0
2023-08-09 13:30:00,96.6,96.65,96.6,96.65,2078.0,93.3338,93.3821,93.3338,93.3821,2078.0
2023-08-09 13:40:00,96.66,96.67,96.62,96.62,2543.0,93.3918,93.4014,93.3531,93.3531,2543.0
2023-08-09 13:50:00,96.61,96.65,96.61,96.64,4162.0,93.3435,93.3821,93.3435,93.3725,4162.0
2023-08-09 14:00:00,96.59,96.69,96.59,96.68,41072.0,93.3241,93.4208,93.3241,93.4111,41072.0
2023-08-09 14:10:00,96.69,96.78,96.67,96.77,9622.0,93.4208,93.5077,93.4014,93.4981,9622.0
2023-08-09 14:20:00,96.78,96.79,96.72,96.79,15757.0,93.5077,93.5174,93.4497,93.5174,15757.0
2023-08-09 14:30:00,96.8,96.85,96.78,96.81,27226.0,93.527,93.5754,93.5077,93.5367,27226.0
2023-08-09 14:40:00,96.8,96.81,96.75,96.81,4371.0,93.527,93.5367,93.4787,93.5367,4371.0
2023-08-09 14:50:00,96.79,96.8,96.72,96.73,17440.0,93.5174,93.527,93.4497,93.4594,17440.0
2023-08-09 15:00:00,96.72,96.76,96.63,96.63,12254.0,93.4497,93.4884,93.3628,93.3628,12254.0
2023-08-09 15:10:00,96.63,96.66,96.61,96.63,16191.0,93.3628,93.3918,93.3435,93.3628,16191.0
2023-08-09 15:20:00,96.65,96.74,96.64,96.69,8994.0,93.3821,93.4691,93.3725,93.4208,8994.0
2023-08-09 15:30:00,96.68,96.7,96.59,96.59,15519.0,93.4111,93.4304,93.3241,93.3241,15519.0
2023-08-09 15:40:00,96.59,96.62,96.36,96.39,25491.0,93.3241,93.3531,93.1019,93.1309,25491.0
2023-08-09 15:50:00,96.39,96.45,96.28,96.34,99136.0,93.1309,93.1889,93.0246,93.0826,99136.0
2023-08-10 09:30:00,97.01,97.33,96.98,97.27,43500.0,93.7299,94.0391,93.701,93.9812,43500.0
2023-08-10 09:40:00,97.27,97.49,97.23,97.45,52161.0,93.9812,94.1937,93.9425,94.1551,52161.0
2023-08-10 09:50:00,97.45,97.61,97.42,97.6,79409.0,94.1551,94.3097,94.1261,94.3,79409.0
2023-08-10 10:00:00,97.62,97.7,97.61,97.64,30843.0,94.3193,94.3966,94.3097,94.3386,30843.0
2023-08-10 10:10:00,97.61,97.63,97.55,97.55,16830.0,94.3097,94.329,94.2517,94.2517,16830.0
2023-08-10 10:20:00,97.53,97.55,97.45,97.51,24480.0,94.2324,94.2517,94.1551,94.213,24480.0
2023-08-10 10:30:00,97.51,97.58,97.35,97.39,50260.0,94.213,94.2807,94.0584,94.0971,50260.0
2023-08-10 10:40:00,97.38,97.38,97.08,97.17,52060.0,94.0874,94.0874,93.7976,93.8845,52060.0
2023-08-10 10:50:00,97.16,97.3,97.1,97.21,17330.0,93.8749,94.0101,93.8169,93.9232,17330.0
2023-08-10 11:00:00,97.21,97.22,96.99,97.09,35922.0,93.9232,93.9328,93.7106,93.8072,35922.0
2023-08-10 11:10:00,97.1,97.17,97.02,97.06,36050.0,93.8169,93.8845,93.7396,93.7783,36050.0
2023-08-10 11:20:00,97.06,97.14,96.96,97.13,38399.0,93.7783,93.8555,93.6816,93.8459,38399.0
2023-08-10 11:30:00,97.14,97.23,97.09,97.2,56071.0,93.8555,93.9425,93.8072,93.9135,56071.0
2023-08-10 11:40:00,97.2,97.2,96.9,96.95,44013.0,93.9135,93.9135,93.6237,93.672,44013.0
2023-08-10 11:50:00,96.94,96.94,96.78,96.9,52800.0,93.6623,93.6623,93.5077,93.6237,52800.0
2023-08-10 12:00:00,96.9,96.92,96.82,96.84,17991.0,93.6237,93.643,93.5464,93.5657,17991.0
2023-08-10 12:10:00,96.85,96.86,96.76,96.8,61516.0,93.5754,93.585,93.4884,93.527,61516.0
2023-08-10 12:20:00,96.79,96.84,96.62,96.75,87199.0,93.5174,93.5657,93.3531,93.4787,87199.0
2023-08-10 12:30:00,96.74,96.89,96.72,96.89,41046.0,93.4691,93.614,93.4497,93.614,41046.0
2023-08-10 12:40:00,96.89,96.95,96.83,96.92,40250.0,93.614,93.672,93.556,93.643,40250.0
2023-08-10 12:50:00,96.9,96.91,96.58,96.65,85362.0,93.6237,93.6333,93.3145,93.3821,85362.0
2023-08-10 13:00:00,96.63,96.71,96.58,96.69,35989.0,93.3628,93.4401,93.3145,93.4208,35989.0
2023-08-10 13:10:00,96.69,96.71,96.62,96.67,28551.0,93.4208,93.4401,93.3531,93.4014,28551.0
2023-08-10 13:20:00,96.65,96.65,96.51,96.55,27132.0,93.3821,93.3821,93.2468,93.2855,27132.0
2023-08-10 13:30:00,96.54,96.54,96.43,96.46,27643.0,93.2758,93.2758,93.1696,93.1985,27643.0
2023-08-10 13:40:00,96.47,96.56,96.34,96.5,46863.0,93.2082,93.2952,93.0826,93.2372,46863.0
2023-08-10 13:50:00,96.5,96.55,96.27,96.3,49787.0,93.2372,93.2855,93.015,93.0439,49787.0
2023-08-10 14:00:00,96.31,96.53,96.3,96.49,30770.0,93.0536,93.2662,93.0439,93.2275,30770.0
2023-08-10 14:10:00,96.5,96.68,96.49,96.57,63015.0,93.2372,93.4111,93.2275,93.3048,63015.0
2023-08-10 14:20:00,96.56,96.66,96.56,96.59,23850.0,93.2952,93.3918,93.2952,93.3241,23850.0
2023-08-10 14:30:00,96.58,96.63,96.48,96.58,22101.0,93.3145,93.3628,93.2179,93.3145,22101.0
2023-08-10 14:40:00,96.58,96.65,96.47,96.63,154699.0,93.3145,93.3821,93.2082,93.3628,154699.0
2023-08-10 14:50:00,96.61,96.77,96.6,96.77,41341.0,93.3435,93.4981,93.3338,93.4981,41341.0
2023-08-10 15:00:00,96.75,96.75,96.59,96.66,34624.0,93.4787,93.4787,93.3241,93.3918,34624.0
2023-08-10 15:10:00,96.68,96.74,96.66,96.71,58637.0,93.4111,93.4691,93.3918,93.4401,58637.0
2023-08-10 15:20:00,96.71,96.73,96.5,96.53,75019.0,93.4401,93.4594,93.2372,93.2662,75019.0
2023-08-10 15:30:00,96.52,96.52,96.41,96.43,65339.0,93.2565,93.2565,93.1502,93.1696,65339.0
2023-08-10 15:40:00,96.43,96.5,96.34,96.44,67591.0,93.1696,93.2372,93.0826,93.1792,67591.0
2023-08-10 15:50:00,96.43,96.52,96.41,96.46,199266.0,93.1696,93.2565,93.1502,93.1985,199266.0
2023-08-11 09:30:00,95.92,96.06,95.79,95.99,51317.0,92.6768,92.8121,92.5512,92.7444,51317.0
2023-08-11 09:40:00,95.92,95.93,95.8,95.88,12120.0,92.6768,92.6865,92.5609,92.6381,12120.0
2023-08-11 09:50:00,95.89,95.95,95.82,95.92,6504.0,92.6478,92.7058,92.5802,92.6768,6504.0
2023-08-11 10:00:00,95.94,96.18,95.94,96.08,69070.0,92.6961,92.928,92.6961,92.8314,69070.0
2023-08-11 10:10:00,96.05,96.25,95.99,96.23,10218.0,92.8024,92.9956,92.7444,92.9763,10218.0
2023-08-11 10:20:00,96.29,96.39,96.24,96.25,35696.0,93.0343,93.1309,92.986,92.9956,35696.0
2023-08-11 10:30:00,96.28,96.36,96.16,96.34,13962.0,93.0246,93.1019,92.9087,93.0826,13962.0
2023-08-11 10:40:00,96.35,96.37,96.26,96.28,12169.0,93.0923,93.1116,93.0053,93.0246,12169.0
2023-08-11 10:50:00,96.24,96.24,96.1,96.11,18573.0,92.986,92.986,92.8507,92.8604,18573.0
2023-08-11 11:00:00,96.13,96.19,96.08,96.09,6308.0,92.8797,92.9377,92.8314,92.841,6308.0
2023-08-11 11:10:00,96.07,96.07,95.94,95.98,19782.0,92.8217,92.8217,92.6961,92.7348,19782.0
2023-08-11 11:20:00,95.97,96.04,95.94,95.95,16969.0,92.7251,92.7927,92.6961,92.7058,16969.0
2023-08-11 11:30:00,95.94,95.99,95.89,95.95,13314.0,92.6961,92.7444,92.6478,92.7058,13314.0
2023-08-11 11:40:00,95.91,95.97,95.88,95.92,9551.0,92.6671,92.7251,92.6381,92.6768,9551.0
2023-08-11 11:50:00,95.9,96.06,95.87,96.06,8902.0,92.6575,92.8121,92.6285,92.8121,8902.0
2023-08-11 12:00:00,96.06,96.14,96.04,96.08,8788.0,92.8121,92.8894,92.7927,92.8314,8788.0
2023-08-11 12:10:00,96.08,96.18,96.06,96.11,20464.0,92.8314,92.928,92.8121,92.8604,20464.0
2023-08-11 12:20:00,96.11,96.13,95.98,96.01,4426.0,92.8604,92.8797,92.7348,92.7638,4426.0
2023-08-11 12:30:00,96.04,96.08,95.99,96.0,4537.0,92.7927,92.8314,92.7444,92.7541,4537.0
2023-08-11 12:40:00,95.98,95.99,95.93,95.94,7213.0,92.7348,92.7444,92.6865,92.6961,7213.0
2023-08-11 12:50:00,95.92,95.97,95.91,95.94,7664.0,92.6768,92.7251,92.6671,92.6961,7664.0
2023-08-11 13:00:00,95.95,96.0,95.89,95.91,11117.0,92.7058,92.7541,92.6478,92.6671,11117.0
2023-08-11 13:10:00,95.91,95.98,95.91,95.97,3124.0,92.6671,92.7348,92.6671,92.7251,3124.0
2023-08-11 13:20:00,95.97,96.09,95.97,96.08,28377.0,92.7251,92.841,92.7251,92.8314,28377.0
2023-08-11 13:30:00,96.08,96.09,96.0,96.0,9508.0,92.8314,92.841,92.7541,92.7541,9508.0
2023-08-11 13:40:00,96.03,96.05,95.9,95.93,14137.0,92.7831,92.8024,92.6575,92.6865,14137.0
2023-08-11 13:50:00,95.92,95.97,95.89,95.97,3028.0,92.6768,92.7251,92.6478,92.7251,3028.0
2023-08-11 14:00:00,95.96,96.05,95.96,96.0,3944.0,92.7154,92.8024,92.7154,92.7541,3944.0
2023-08-11 14:10:00,96.0,96.07,95.97,96.05,6028.0,92.7541,92.8217,92.7251,92.8024,6028.0
2023-08-11 14:20:00,96.04,96.13,96.0,96.09,10357.0,92.7927,92.8797,92.7541,92.841,10357.0
2023-08-11 14:30:00,96.09,96.19,96.05,96.13,11492.0,92.841,92.9377,92.8024,92.8797,11492.0
2023-08-11 14:40:00,96.15,96.15,96.09,96.13,9718.0,92.899,92.899,92.841,92.8797,9718.0
2023-08-11 14:50:00,96.15,96.18,96.12,96.17,10398.0,92.899,92.928,92.87,92.9183,10398.0
2023-08-11 15:00:00,96.17,96.18,96.04,96.04,7822.0,92.9183,92.928,92.7927,92.7927,7822.0
2023-08-11 15:10:00,96.02,96.11,96.02,96.11,12611.0,92.7734,92.8604,92.7734,92.8604,12611.0
2023-08-11 15:20:00,96.11,96.18,96.07,96.13,17845.0,92.8604,92.928,92.8217,92.8797,17845.0
2023-08-11 15:30:00,96.12,96.18,96.08,96.1,20846.0,92.87,92.928,92.8314,92.8507,20846.0
2023-08-11 15:40:00,96.1,96.12,96.05,96.1,22882.0,92.8507,92.87,92.8024,92.8507,22882.0
2023-08-11 15:50:00,96.08,96.12,95.99,96.11,90364.0,92.8314,92.87,92.7444,92.8604,90364.0
2023-08-14 09:30:00,95.63,95.68,95.57,95.6,34422.0,92.3966,92.4449,92.3386,92.3676,34422.0
2023-08-14 09:40:00,95.63,95.68,95.5,95.52,29273.0,92.3966,92.4449,92.271,92.2903,29273.0
2023-08-14 09:50:00,95.53,95.69,95.51,95.67,151564.0,92.3,92.4546,92.2807,92.4353,151564.0
2023-08-14 10:00:00,95.68,95.83,95.65,95.8,36160.0,92.4449,92.5898,92.4159,92.5609,36160.0
2023-08-14 10:10:00,95.8,95.93,95.77,95.89,39796.0,92.5609,92.6865,92.5319,92.6478,39796.0
2023-08-14 10:20:00,95.89,95.96,95.84,95.86,26891.0,92.6478,92.7154,92.5995,92.6188,26891.0
2023-08-14 10:30:00,95.88,96.08,95.87,96.06,37256.0,92.6381,92.8314,92.6285,92.8121,37256.0
2023-08-14 10:40:00,96.04,96.11,96.04,96.06,41051.0,92.7927,92.8604,92.7927,92.8121,41051.0
2023-08-14 10:50:00,96.06,96.17,96.06,96.1,33043.0,92.8121,92.9183,92.8121,92.8507,33043.0
2023-08-14 11:00:00,96.11,96.11,96.0,96.04,26915.0,92.8604,92.8604,92.7541,92.7927,26915.0
2023-08-14 11:10:00,96.04,96.05,95.99,96.04,14223.0,92.7927,92.8024,92.7444,92.7927,14223.0
2023-08-14 11:20:00,96.04,96.15,96.04,96.14,27764.0,92.7927,92.899,92.7927,92.8894,27764.0
2023-08-14 11:30:00,96.14,96.15,96.09,96.13,16582.0,92.8894,92.899,92.841,92.8797,16582.0
2023-08-14 11:40:00,96.15,96.25,96.13,96.22,21114.0,92.899,92.9956,92.8797,92.9667,21114.0
2023-08-14 11:50:00,96.24,96.25,96.13,96.14,26539.0,92.986,92.9956,92.8797,92.8894,26539.0
2023-08-14 12:00:00,96.15,96.24,96.14,96.19,32933.0,92.899,92.986,92.8894,92.9377,32933.0
2023-08-14 12:10:00,96.18,96.19,96.04,96.11,32842.0,92.928,92.9377,92.7927,92.8604,32842.0
2023-08-14 12:20:00,96.12,96.13,96.02,96.08,22455.0,92.87,92.8797,92.7734,92.8314,22455.0
2023-08-14 12:30:00,96.08,96.13,96.04,96.1,18334.0,92.8314,92.8797,92.7927,92.8507,18334.0
2023-08-14 12:40:00,96.1,96.19,96.09,96.18,94353.0,92.8507,92.9377,92.841,92.928,94353.0
2023-08-14 12:50:00,96.19,96.21,96.14,96.18,36485.0,92.9377,92.957,92.8894,92.928,36485.0
2023-08-14 13:00:00,96.17,96.21,96.16,96.21,6965.0,92.9183,92.957,92.9087,92.957,6965.0
2023-08-14 13:10:00,96.22,96.23,96.18,96.22,17163.0,92.9667,92.9763,92.928,92.9667,17163.0
2023-08-14 13:20:00,96.22,96.25,96.16,96.2,24035.0,92.9667,92.9956,92.9087,92.9473,24035.0
2023-08-14 13:30:00,96.2,96.23,96.13,96.16,26719.0,92.9473,92.9763,92.8797,92.9087,26719.0
2023-08-14 13:40:00,96.16,96.18,96.1,96.1,16587.0,92.9087,92.928,92.8507,92.8507,16587.0
2023-08-14 13:50:00,96.11,96.13,96.07,96.13,19215.0,92.8604,92.8797,92.8217,92.8797,19215.0
2023-08-14 14:00:00,96.13,96.14,96.05,96.06,33869.0,92.8797,92.8894,92.8024,92.8121,33869.0
2023-08-14 14:10:00,96.06,96.1,96.02,96.04,27152.0,92.8121,92.8507,92.7734,92.7927,27152.0
2023-08-14 14:20:00,96.02,96.07,96.02,96.06,25970.0,92.7734,92.8217,92.7734,92.8121,25970.0
2023-08-14 14:30:00,96.08,96.09,95.99,96.04,25558.0,92.8314,92.841,92.7444,92.7927,25558.0
2023-08-14 14:40:00,96.04,96.07,96.01,96.05,67229.0,92.7927,92.8217,92.7638,92.8024,67229.0
2023-08-14 14:50:00,96.05,96.09,96.03,96.05,20171.0,92.8024,92.841,92.7831,92.8024,20171.0
2023-08-14 15:00:00,96.06,96.09,96.02,96.05,22017.0,92.8121,92.841,92.7734,92.8024,22017.0
2023-08-14 15:10:00,96.04,96.11,96.03,96.11,19401.0,92.7927,92.8604,92.7831,92.8604,19401.0
2023-08-14 15:20:00,96.11,96.14,96.07,96.1,29851.0,92.8604,92.8894,92.8217,92.8507,29851.0
2023-08-14 15:30:00,96.09,96.14,96.07,96.14,28379.0,92.841,92.8894,92.8217,92.8894,28379.0
2023-08-14 15:40:00,96.14,96.22,96.13,96.18,49546.0,92.8894,92.9667,92.8797,92.928,49546.0
2023-08-14 15:50:00,96.18,96.29,96.13,96.29,93842.0,92.928,93.0343,92.8797,93.0343,93842.0
2023-08-15 09:30:00,95.86,95.89,95.7,95.81,128446.0,92.6188,92.6478,92.4642,92.5705,128446.0
2023-08-15 09:40:00,95.81,95.81,95.56,95.57,25215.0,92.5705,92.5705,92.329,92.3386,25215.0
2023-08-15 09:50:00,95.59,95.71,95.58,95.62,24575.0,92.358,92.4739,92.3483,92.3869,24575.0
2023-08-15 10:00:00,95.62,95.62,95.33,95.37,39820.0,92.3869,92.3869,92.1067,92.1454,39820.0
2023-08-15 10:10:00,95.38,95.44,95.33,95.35,34657.0,92.1551,92.213,92.1067,92.1261,34657.0
2023-08-15 10:20:00,95.35,95.43,95.28,95.34,38958.0,92.1261,92.2034,92.0584,92.1164,38958.0
2023-08-15 10:30:00,95.32,95.37,95.23,95.34,27972.0,92.0971,92.1454,92.0101,92.1164,27972.0
2023-08-15 10:40:00,95.31,95.45,95.29,95.41,38047.0,92.0874,92.2227,92.0681,92.184,38047.0
2023-08-15 10:50:00,95.42,95.44,95.35,95.36,41829.0,92.1937,92.213,92.1261,92.1357,41829.0
2023-08-15 11:00:00,95.35,95.52,95.35,95.48,28232.0,92.1261,92.2903,92.1261,92.2517,28232.0
2023-08-15 11:10:00,95.5,95.55,95.46,95.47,31408.0,92.271,92.3193,92.2324,92.242,31408.0
2023-08-15 11:20:00,95.45,95.5,95.38,95.48,25740.0,92.2227,92.271,92.1551,92.2517,25740.0
2023-08-15 11:30:00,95.48,95.55,95.47,95.54,24798.0,92.2517,92.3193,92.242,92.3096,24798.0
2023-08-15 11:40:00,95.5,95.54,95.45,95.49,24363.0,92.271,92.3096,92.2227,92.2613,24363.0
2023-08-15 11:50:00,95.48,95.52,95.47,95.52,22420.0,92.2517,92.2903,92.242,92.2903,22420.0
2023-08-15 12:00:00,95.53,95.55,95.39,95.39,21325.0,92.3,92.3193,92.1647,92.1647,21325.0
2023-08-15 12:10:00,95.38,95.44,95.35,95.42,20285.0,92.1551,92.213,92.1261,92.1937,20285.0
2023-08-15 12:20:00,95.42,95.45,95.38,95.4,12065.0,92.1937,92.2227,92.1551,92.1744,12065.0
2023-08-15 12:30:00,95.41,95.41,95.34,95.36,14307.0,92.184,92.184,92.1164,92.1357,14307.0
2023-08-15 12:40:00,95.36,95.36,95.26,95.27,27313.0,92.1357,92.1357,92.0391,92.0488,27313.0
2023-08-15 12:50:00,95.26,95.32,95.25,95.31,24090.0,92.0391,92.0971,92.0295,92.0874,24090.0
2023-08-15 13:00:00,95.31,95.33,95.25,95.27,28852.0,92.0874,92.1067,92.0295,92.0488,28852.0
2023-08-15 13:10:00,95.28,95.39,95.27,95.37,36122.0,92.0584,92.1647,92.0488,92.1454,36122.0
2023-08-15 13:20:00,95.36,95.4,95.34,95.38,41967.0,92.1357,92.1744,92.1164,92.1551,41967.0
2023-08-15 13:30:00,95.38,95.39,95.28,95.29,42550.0,92.1551,92.1647,92.0584,92.0681,42550.0
2023-08-15 13:40:00,95.29,95.32,95.24,95.27,22131.0,92.0681,92.0971,92.0198,92.0488,22131.0
2023-08-15 13:50:00,95.27,95.32,95.27,95.3,41368.0,92.0488,92.0971,92.0488,92.0778,41368.0
2023-08-15 14:00:00,95.31,95.33,95.26,95.31,22614.0,92.0874,92.1067,92.0391,92.0874,22614.0
2023-08-15 14:10:00,95.31,95.33,95.29,95.3,12740.0,92.0874,92.1067,92.0681,92.0778,12740.0
2023-08-15 14:20:00,95.31,95.32,95.25,95.27,19555.0,92.0874,92.0971,92.0295,92.0488,19555.0
2023-08-15 14:30:00,95.29,95.36,95.27,95.34,41704.0,92.0681,92.1357,92.0488,92.1164,41704.0
2023-08-15 14:40:00,95.34,95.39,95.32,95.35,21523.0,92.1164,92.1647,92.0971,92.1261,21523.0
2023-08-15 14:50:00,95.35,95.36,95.29,95.33,41406.0,92.1261,92.1357,92.0681,92.1067,41406.0
2023-08-15 15:00:00,95.33,95.34,95.28,95.3,70182.0,92.1067,92.1164,92.0584,92.0778,70182.0
2023-08-15 15:10:00,95.3,95.34,95.24,95.29,66498.0,92.0778,92.1164,92.0198,92.0681,66498.0
2023-08-15 15:20:00,95.29,95.29,95.04,95.05,92659.0,92.0681,92.0681,91.8266,91.8362,92659.0
2023-08-15 15:30:00,95.04,95.11,95.01,95.01,115546.0,91.8266,91.8942,91.7976,91.7976,115546.0
2023-08-15 15:40:00,95.01,95.07,94.98,95.05,266696.0,91.7976,91.8555,91.7686,91.8362,266696.0
2023-08-15 15:50:00,95.05,95.16,95.01,95.12,479053.0,91.8362,91.9425,91.7976,91.9038,479053.0
2023-08-16 09:30:00,94.89,95.2,94.89,95.14,58655.0,91.6816,91.9811,91.6816,91.9232,58655.0
2023-08-16 09:40:00,95.14,95.26,95.13,95.26,72961.0,91.9232,92.0391,91.9135,92.0391,72961.0
2023-08-16 09:50:00,95.2,95.23,95.08,95.12,13716.0,91.9811,92.0101,91.8652,91.9038,13716.0
2023-08-16 10:00:00,95.11,95.18,95.02,95.13,70799.0,91.8942,91.9618,91.8072,91.9135,70799.0
2023-08-16 10:10:00,95.13,95.25,95.13,95.22,72487.0,91.9135,92.0295,91.9135,92.0005,72487.0
2023-08-16 10:20:00,95.22,95.25,95.11,95.12,23703.0,92.0005,92.0295,91.8942,91.9038,23703.0
2023-08-16 10:30:00,95.12,95.14,95.06,95.1,7529.0,91.9038,91.9232,91.8459,91.8845,7529.0
2023-08-16 10:40:00,95.11,95.2,95.05,95.07,70878.0,91.8942,91.9811,91.8362,91.8555,70878.0
2023-08-16 10:50:00,95.08,95.22,95.07,95.22,49928.0,91.8652,92.0005,91.8555,92.0005,49928.0
2023-08-16 11:00:00,95.2,95.27,95.17,95.19,11014.0,91.9811,92.0488,91.9522,91.9715,11014.0
2023-08-16 11:10:00,95.19,95.19,95.12,95.14,36713.0,91.9715,91.9715,91.9038,91.9232,36713.0
2023-08-16 11:20:00,95.14,95.17,95.09,95.12,24760.0,91.9232,91.9522,91.8749,91.9038,24760.0
2023-08-16 11:30:00,95.13,95.14,95.08,95.09,33964.0,91.9135,91.9232,91.8652,91.8749,33964.0
2023-08-16 11:40:00,95.09,95.12,94.98,95.0,25613.0,91.8749,91.9038,91.7686,91.7879,25613.0
2023-08-16 11:50:00,94.97,95.02,94.91,94.91,27875.0,91.7589,91.8072,91.7009,91.7009,27875.0
2023-08-16 12:00:00,94.94,95.01,94.9,94.91,12249.0,91.7299,91.7976,91.6913,91.7009,12249.0
2023-08-16 12:10:00,94.91,94.91,94.81,94.82,9005.0,91.7009,91.7009,91.6043,91.614,9005.0
2023-08-16 12:20:00,94.82,94.83,94.79,94.8,4941.0,91.614,91.6237,91.585,91.5947,4941.0
2023-08-16 12:30:00,94.8,94.9,94.78,94.89,12262.0,91.5947,91.6913,91.5753,91.6816,12262.0
2023-08-16 12:40:00,94.88,94.91,94.84,94.84,9126.0,91.672,91.7009,91.6333,91.6333,9126.0
2023-08-16 12:50:00,94.85,94.85,94.79,94.8,9190.0,91.643,91.643,91.585,91.5947,9190.0
2023-08-16 13:00:00,94.81,94.82,94.67,94.67,3029.0,91.6043,91.614,91.4691,91.4691,3029.0
2023-08-16 13:10:00,94.67,94.72,94.64,94.68,26067.0,91.4691,91.5174,91.4401,91.4787,26067.0
2023-08-16 13:20:00,94.68,94.73,94.67,94.69,9473.0,91.4787,91.527,91.4691,91.4884,9473.0
2023-08-16 13:30:00,94.71,94.73,94.66,94.73,7178.0,91.5077,91.527,91.4594,91.527,7178.0
2023-08-16 13:40:00,94.75,94.93,94.74,94.89,41659.0,91.5464,91.7203,91.5367,91.6816,41659.0
2023-08-16 13:50:00,94.9,94.91,94.86,94.88,3150.0,91.6913,91.7009,91.6526,91.672,3150.0
2023-08-16 14:00:00,94.86,94.86,94.67,94.73,38616.0,91.6526,91.6526,91.4691,91.527,38616.0
2023-08-16 14:10:00,94.71,94.85,94.6,94.85,62075.0,91.5077,91.643,91.4014,91.643,62075.0
2023-08-16 14:20:00,94.86,94.98,94.86,94.95,30568.0,91.6526,91.7686,91.6526,91.7396,30568.0
2023-08-16 14:30:00,94.94,95.02,94.93,94.95,20637.0,91.7299,91.8072,91.7203,91.7396,20637.0
2023-08-16 14:40:00,94.94,94.96,94.78,94.78,51898.0,91.7299,91.7493,91.5753,91.5753,51898.0
2023-08-16 14:50:00,94.78,94.79,94.73,94.76,12899.0,91.5753,91.585,91.527,91.556,12899.0
2023-08-16 15:00:00,94.73,94.73,94.62,94.65,4684.0,91.527,91.527,91.4208,91.4497,4684.0
2023-08-16 15:10:00,94.67,94.67,94.41,94.45,17108.0,91.4691,91.4691,91.2179,91.2565,17108.0
2023-08-16 15:20:00,94.44,94.51,94.42,94.46,32893.0,91.2468,91.3145,91.2275,91.2662,32893.0
2023-08-16 15:30:00,94.47,94.56,94.42,94.47,34494.0,91.2758,91.3628,91.2275,91.2758,34494.0
2023-08-16 15:40:00,94.48,94.52,94.44,94.51,16449.0,91.2855,91.3241,91.2468,91.3145,16449.0
2023-08-16 15:50:00,94.5,94.51,94.37,94.38,100985.0,91.3048,91.3145,91.1792,91.1889,100985.0
2023-08-17 09:30:00,94.75,94.83,94.67,94.71,47408.0,91.5464,91.6237,91.4691,91.5077,47408.0
2023-08-17 09:40:00,94.71,94.82,94.61,94.62,41493.0,91.5077,91.614,91.4111,91.4208,41493.0
2023-08-17 09:50:00,94.62,94.66,94.47,94.56,74203.0,91.4208,91.4594,91.2758,91.3628,74203.0
2023-08-17 10:00:00,94.6,94.63,94.5,94.62,55168.0,91.4014,91.4304,91.3048,91.4208,55168.0
2023-08-17 10:10:00,94.63,94.63,94.49,94.56,106925.0,91.4304,91.4304,91.2951,91.3628,106925.0
2023-08-17 10:20:00,94.56,94.59,94.48,94.48,28651.0,91.3628,91.3918,91.2855,91.2855,28651.0
2023-08-17 10:30:00,94.48,94.52,94.34,94.39,23526.0,91.2855,91.3241,91.1502,91.1985,23526.0
2023-08-17 10:40:00,94.39,94.48,94.38,94.48,152268.0,91.1985,91.2855,91.1889,91.2855,152268.0
2023-08-17 10:50:00,94.48,94.59,94.47,94.47,29502.0,91.2855,91.3918,91.2758,91.2758,29502.0
2023-08-17 11:00:00,94.48,94.49,94.39,94.41,11208.0,91.2855,91.2951,91.1985,91.2179,11208.0
2023-08-17 11:10:00,94.41,94.44,94.37,94.37,83012.0,91.2179,91.2468,91.1792,91.1792,83012.0
2023-08-17 11:20:00,94.38,94.39,94.3,94.31,12713.0,91.1889,91.1985,91.1116,91.1212,12713.0
2023-08-17 11:30:00,94.31,94.33,94.25,94.3,23134.0,91.1212,91.1406,91.0633,91.1116,23134.0
2023-08-17 11:40:00,94.3,94.37,94.25,94.25,27764.0,91.1116,91.1792,91.0633,91.0633,27764.0
2023-08-17 11:50:00,94.26,94.35,94.24,94.34,40216.0,91.0729,91.1599,91.0536,91.1502,40216.0
2023-08-17 12:00:00,94.35,94.35,94.24,94.28,7582.0,91.1599,91.1599,91.0536,91.0922,7582.0
2023-08-17 12:10:00,94.29,94.37,94.29,94.34,35972.0,91.1019,91.1792,91.1019,91.1502,35972.0
2023-08-17 12:20:00,94.35,94.56,94.33,94.51,19934.0,91.1599,91.3628,91.1406,91.3145,19934.0
2023-08-17 12:30:00,94.53,94.54,94.41,94.42,27922.0,91.3338,91.3435,91.2179,91.2275,27922.0
2023-08-17 12:40:00,94.42,94.46,94.4,94.44,22102.0,91.2275,91.2662,91.2082,91.2468,22102.0
2023-08-17 12:50:00,94.45,94.54,94.45,94.53,15170.0,91.2565,91.3435,91.2565,91.3338,15170.0
2023-08-17 13:00:00,94.56,94.56,94.43,94.43,9844.0,91.3628,91.3628,91.2372,91.2372,9844.0
2023-08-17 13:10:00,94.43,94.46,94.41,94.41,7486.0,91.2372,91.2662,91.2179,91.2179,7486.0
2023-08-17 13:20:00,94.4,94.41,94.29,94.31,16420.0,91.2082,91.2179,91.1019,91.1212,16420.0
2023-08-17 13:30:00,94.3,94.3,94.25,94.27,48274.0,91.1116,91.1116,91.0633,91.0826,48274.0
2023-08-17 13:40:00,94.26,94.27,94.13,94.15,23105.0,91.0729,91.0826,90.9473,90.9666,23105.0
2023-08-17 13:50:00,94.16,94.2,94.16,94.19,7459.0,90.9763,91.015,90.9763,91.0053,7459.0
2023-08-17 14:00:00,94.19,94.19,94.1,94.16,8209.0,91.0053,91.0053,90.9183,90.9763,8209.0
2023-08-17 14:10:00,94.16,94.16,94.06,94.08,16404.0,90.9763,90.9763,90.8797,90.899,16404.0
2023-08-17 14:20:00,94.08,94.14,94.05,94.12,14612.0,90.899,90.957,90.87,90.9377,14612.0
2023-08-17 14:30:00,94.1,94.1,94.02,94.09,8898.0,90.9183,90.9183,90.841,90.9087,8898.0
2023-08-17 14:40:00,94.06,94.07,93.94,93.98,28577.0,90.8797,90.8893,90.7637,90.8024,28577.0
2023-08-17 14:50:00,93.98,94.01,93.86,93.91,124103.0,90.8024,90.8314,90.6864,90.7348,124103.0
2023-08-17 15:00:00,93.9,93.94,93.8,93.8,102223.0,90.7251,90.7637,90.6285,90.6285,102223.0
2023-08-17 15:10:00,93.8,93.81,93.66,93.78,95300.0,90.6285,90.6381,90.4932,90.6092,95300.0
2023-08-17 15:20:00,93.79,93.86,93.69,93.85,119676.0,90.6188,90.6864,90.5222,90.6768,119676.0
2023-08-17 15:30:00,93.86,93.88,93.76,93.81,149924.0,90.6864,90.7058,90.5898,90.6381,149924.0
2023-08-17 15:40:00,93.81,93.85,93.72,93.77,179900.0,90.6381,90.6768,90.5512,90.5995,179900.0
2023-08-17 15:50:00,93.78,93.93,93.77,93.78,375697.0,90.6092,90.7541,90.5995,90.6092,375697.0
2023-08-18 09:30:00,93.05,93.31,93.02,93.31,234585.0,89.9038,90.155,89.8749,90.155,234585.0
2023-08-18 09:40:00,93.31,93.37,93.2,93.37,71928.0,90.155,90.213,90.0488,90.213,71928.0
2023-08-18 09:50:00,93.36,93.45,93.24,93.25,37358.0,90.2034,90.2903,90.0874,90.0971,37358.0
2023-08-18 10:00:00,93.26,93.3,93.17,93.29,39988.0,90.1067,90.1454,90.0198,90.1357,39988.0
2023-08-18 10:10:00,93.28,93.29,93.14,93.28,18919.0,90.1261,90.1357,89.9908,90.1261,18919.0
2023-08-18 10:20:00,93.26,93.36,93.22,93.23,26671.0,90.1067,90.2034,90.0681,90.0778,26671.0
2023-08-18 10:30:00,93.21,93.41,93.21,93.38,48113.0,90.0584,90.2517,90.0584,90.2227,48113.0
2023-08-18 10:40:00,93.39,93.46,93.37,93.43,14661.0,90.2323,90.3,90.213,90.271,14661.0
2023-08-18 10:50:00,93.43,93.49,93.37,93.49,28521.0,90.271,90.329,90.213,90.329,28521.0
2023-08-18 11:00:00,93.51,93.59,93.51,93.53,40942.0,90.3483,90.4256,90.3483,90.3676,40942.0
2023-08-18 11:10:00,93.55,93.69,93.55,93.65,22328.0,90.3869,90.5222,90.3869,90.4835,22328.0
2023-08-18 11:20:00,93.65,93.67,93.55,93.56,54936.0,90.4835,90.5029,90.3869,90.3966,54936.0
2023-08-18 11:30:00,93.56,93.61,93.51,93.51,97816.0,90.3966,90.4449,90.3483,90.3483,97816.0
2023-08-18 11:40:00,93.52,93.59,93.42,93.59,37279.0,90.3579,90.4256,90.2613,90.4256,37279.0
2023-08-18 11:50:00,93.59,93.76,93.59,93.75,10080.0,90.4256,90.5898,90.4256,90.5802,10080.0
2023-08-18 12:00:00,93.75,93.77,93.71,93.74,12901.0,90.5802,90.5995,90.5415,90.5705,12901.0
2023-08-18 12:10:00,93.75,93.75,93.64,93.65,6596.0,90.5802,90.5802,90.4739,90.4835,6596.0
2023-08-18 12:20:00,93.65,93.69,93.62,93.66,12970.0,90.4835,90.5222,90.4546,90.4932,12970.0
2023-08-18 12:30:00,93.62,93.71,93.61,93.69,37296.0,90.4546,90.5415,90.4449,90.5222,37296.0
2023-08-18 12:40:00,93.69,93.77,93.68,93.76,10023.0,90.5222,90.5995,90.5125,90.5898,10023.0
2023-08-18 12:50:00,93.74,93.77,93.66,93.68,9025.0,90.5705,90.5995,90.4932,90.5125,9025.0
2023-08-18 13:00:00,93.68,93.72,93.62,93.67,8986.0,90.5125,90.5512,90.4546,90.5029,8986.0
2023-08-18 13:10:00,93.65,93.65,93.59,93.59,9925.0,90.4835,90.4835,90.4256,90.4256,9925.0
2023-08-18 13:20:00,93.57,93.6,93.45,93.59,8481.0,90.4063,90.4352,90.2903,90.4256,8481.0
2023-08-18 13:30:00,93.59,93.66,93.56,93.58,15991.0,90.4256,90.4932,90.3966,90.4159,15991.0
2023-08-18 13:40:00,93.56,93.68,93.55,93.67,10279.0,90.3966,90.5125,90.3869,90.5029,10279.0
2023-08-18 13:50:00,93.66,93.71,93.64,93.68,13831.0,90.4932,90.5415,90.4739,90.5125,13831.0
2023-08-18 14:00:00,93.69,93.73,93.67,93.69,13696.0,90.5222,90.5608,90.5029,90.5222,13696.0
2023-08-18 14:10:00,93.69,93.71,93.6,93.68,11091.0,90.5222,90.5415,90.4352,90.5125,11091.0
2023-08-18 14:20:00,93.68,93.73,93.63,93.69,11239.0,90.5125,90.5608,90.4642,90.5222,11239.0
2023-08-18 14:30:00,93.7,93.79,93.69,93.78,17275.0,90.5319,90.6188,90.5222,90.6092,17275.0
2023-08-18 14:40:00,93.79,93.83,93.73,93.77,24451.0,90.6188,90.6575,90.5608,90.5995,24451.0
2023-08-18 14:50:00,93.76,93.77,93.67,93.68,8143.0,90.5898,90.5995,90.5029,90.5125,8143.0
2023-08-18 15:00:00,93.67,93.71,93.6,93.65,10546.0,90.5029,90.5415,90.4352,90.4835,10546.0
2023-08-18 15:10:00,93.66,93.66,93.57,93.61,30132.0,90.4932,90.4932,90.4063,90.4449,30132.0
2023-08-18 15:20:00,93.62,93.71,93.6,93.7,14220.0,90.4546,90.5415,90.4352,90.5319,14220.0
2023-08-18 15:30:00,93.71,93.71,93.67,93.69,16969.0,90.5415,90.5415,90.5029,90.5222,16969.0
2023-08-18 15:40:00,93.71,93.94,93.7,93.87,15867.0,90.5415,90.7637,90.5319,90.6961,15867.0
2023-08-18 15:50:00,93.88,93.91,93.65,93.74,137535.0,90.7058,90.7348,90.4835,90.5705,137535.0
2023-08-21 09:30:00,93.99,94.11,93.76,94.09,452793.0,90.8121,90.928,90.5898,90.9087,452793.0
2023-08-21 09:40:00,94.09,94.1,93.93,93.95,22760.0,90.9087,90.9183,90.7541,90.7734,22760.0
2023-08-21 09:50:00,93.98,94.1,93.89,94.1,8727.0,90.8024,90.9183,90.7154,90.9183,8727.0
2023-08-21 10:00:00,94.12,94.13,94.02,94.07,16457.0,90.9377,90.9473,90.841,90.8893,16457.0
2023-08-21 10:10:00,94.05,94.05,93.89,93.93,51203.0,90.87,90.87,90.7154,90.7541,51203.0
2023-08-21 10:20:00,93.92,93.93,93.69,93.71,13293.0,90.7444,90.7541,90.5222,90.5415,13293.0
2023-08-21 10:30:00,93.69,93.74,93.66,93.72,20511.0,90.5222,90.5705,90.4932,90.5512,20511.0
2023-08-21 10:40:00,93.73,93.79,93.72,93.77,19272.0,90.5608,90.6188,90.5512,90.5995,19272.0
2023-08-21 10:50:00,93.77,93.79,93.71,93.76,14223.0,90.5995,90.6188,90.5415,90.5898,14223.0
2023-08-21 11:00:00,93.74,93.81,93.71,93.71,7928.0,90.5705,90.6381,90.5415,90.5415,7928.0
2023-08-21 11:10:00,93.72,93.72,93.59,93.65,17167.0,90.5512,90.5512,90.4256,90.4835,17167.0
2023-08-21 11:20:00,93.67,93.68,93.6,93.63,16466.0,90.5029,90.5125,90.4352,90.4642,16466.0
2023-08-21 11:30:00,93.63,93.72,93.6,93.62,10685.0,90.4642,90.5512,90.4352,90.4546,10685.0
2023-08-21 11:40:00,93.63,93.63,93.52,93.53,21642.0,90.4642,90.4642,90.3579,90.3676,21642.0
2023-08-21 11:50:00,93.51,93.57,93.5,93.55,7644.0,90.3483,90.4063,90.3386,90.3869,7644.0
2023-08-21 12:00:00,93.55,93.62,93.54,93.59,9240.0,90.3869,90.4546,90.3773,90.4256,9240.0
2023-08-21 12:10:00,93.59,93.72,93.56,93.71,7778.0,90.4256,90.5512,90.3966,90.5415,7778.0
2023-08-21 12:20:00,93.72,93.81,93.71,93.81,7850.0,90.5512,90.6381,90.5415,90.6381,7850.0
2023-08-21 12:30:00,93.81,93.82,93.75,93.78,7000.0,90.6381,90.6478,90.5802,90.6092,7000.0
2023-08-21 12:40:00,93.77,93.87,93.77,93.87,27221.0,90.5995,90.6961,90.5995,90.6961,27221.0
2023-08-21 12:50:00,93.86,93.9,93.8,93.88,8662.0,90.6864,90.7251,90.6285,90.7058,8662.0
2023-08-21 13:00:00,93.9,93.91,93.82,93.88,9354.0,90.7251,90.7348,90.6478,90.7058,9354.0
2023-08-21 13:10:00,93.88,93.9,93.82,93.9,21159.0,90.7058,90.7251,90.6478,90.7251,21159.0
2023-08-21 13:20:00,93.92,94.03,93.91,94.0,10729.0,90.7444,90.8507,90.7348,90.8217,10729.0
2023-08-21 13:30:00,93.98,94.05,93.98,94.02,83345.0,90.8024,90.87,90.8024,90.841,83345.0
2023-08-21 13:40:00,94.03,94.08,94.03,94.05,9106.0,90.8507,90.899,90.8507,90.87,9106.0
2023-08-21 13:50:00,94.07,94.07,93.98,94.01,22315.0,90.8893,90.8893,90.8024,90.8314,22315.0
2023-08-21 14:00:00,94.02,94.08,94.0,94.05,8821.0,90.841,90.899,90.8217,90.87,8821.0
2023-08-21 14:10:00,94.06,94.12,94.06,94.08,5846.0,90.8797,90.9377,90.8797,90.899,5846.0
2023-08-21 14:20:00,94.1,94.11,94.03,94.06,48237.0,90.9183,90.928,90.8507,90.8797,48237.0
2023-08-21 14:30:00,94.08,94.11,94.05,94.11,8772.0,90.899,90.928,90.87,90.928,8772.0
2023-08-21 14:40:00,94.11,94.21,94.1,94.2,19732.0,90.928,91.0246,90.9183,91.015,19732.0
2023-08-21 14:50:00,94.21,94.21,94.16,94.18,24080.0,91.0246,91.0246,90.9763,90.9956,24080.0
2023-08-21 15:00:00,94.19,94.27,94.18,94.23,33698.0,91.0053,91.0826,90.9956,91.0439,33698.0
2023-08-21 15:10:00,94.23,94.28,94.21,94.27,10057.0,91.0439,91.0922,91.0246,91.0826,10057.0
2023-08-21 15:20:00,94.27,94.31,94.25,94.25,11544.0,91.0826,91.1212,91.0633,91.0633,11544.0
2023-08-21 15:30:00,94.25,94.3,94.24,94.29,15304.0,91.0633,91.1116,91.0536,91.1019,15304.0
2023-08-21 15:40:00,94.29,94.37,94.29,94.3,26619.0,91.1019,91.1792,91.1019,91.1116,26619.0
2023-08-21 15:50:00,94.31,94.33,94.19,94.23,164965.0,91.1212,91.1406,91.0053,91.0439,164965.0
2023-08-22 09:30:00,94.66,94.66,94.45,94.47,84237.0,91.4594,91.4594,91.2565,91.2758,84237.0
2023-08-22 09:40:00,94.44,94.46,94.37,94.4,121683.0,91.2468,91.2662,91.1792,91.2082,121683.0
2023-08-22 09:50:00,94.4,94.4,94.23,94.24,71089.0,91.2082,91.2082,91.0439,91.0536,71089.0
2023-08-22 10:00:00,94.22,94.36,94.2,94.27,49847.0,91.0343,91.1695,91.015,91.0826,49847.0
2023-08-22 10:10:00,94.26,94.41,94.26,94.41,72404.0,91.0729,91.2179,91.0729,91.2179,72404.0
2023-08-22 10:20:00,94.39,94.43,94.23,94.25,60711.0,91.1985,91.2372,91.0439,91.0633,60711.0
2023-08-22 10:30:00,94.24,94.24,94.08,94.19,25918.0,91.0536,91.0536,90.899,91.0053,25918.0
2023-08-22 10:40:00,94.18,94.23,94.13,94.23,12038.0,90.9956,91.0439,90.9473,91.0439,12038.0
2023-08-22 10:50:00,94.23,94.33,94.21,94.3,10016.0,91.0439,91.1406,91.0246,91.1116,10016.0
2023-08-22 11:00:00,94.31,94.32,94.19,94.2,38086.0,91.1212,91.1309,91.0053,91.015,38086.0
2023-08-22 11:10:00,94.2,94.3,94.17,94.23,30131.0,91.015,91.1116,90.986,91.0439,30131.0
2023-08-22 11:20:00,94.25,94.31,94.23,94.25,22661.0,91.0633,91.1212,91.0439,91.0633,22661.0
2023-08-22 11:30:00,94.27,94.3,94.21,94.23,33076.0,91.0826,91.1116,91.0246,91.0439,33076.0
2023-08-22 11:40:00,94.21,94.23,94.17,94.21,21729.0,91.0246,91.0439,90.986,91.0246,21729.0
2023-08-22 11:50:00,94.22,94.22,94.1,94.12,13520.0,91.0343,91.0343,90.9183,90.9377,13520.0
2023-08-22 12:00:00,94.13,94.14,94.09,94.09,5606.0,90.9473,90.957,90.9087,90.9087,5606.0
2023-08-22 12:10:00,94.08,94.09,93.95,94.02,9758.0,90.899,90.9087,90.7734,90.841,9758.0
2023-08-22 12:20:00,94.01,94.09,93.99,94.09,9464.0,90.8314,90.9087,90.8121,90.9087,9464.0
2023-08-22 12:30:00,94.09,94.15,94.03,94.15,10088.0,90.9087,90.9666,90.8507,90.9666,10088.0
2023-08-22 12:40:00,94.14,94.18,94.13,94.13,4000.0,90.957,90.9956,90.9473,90.9473,4000.0
2023-08-22 12:50:00,94.15,94.21,94.1,94.11,11962.0,90.9666,91.0246,90.9183,90.928,11962.0
2023-08-22 13:00:00,94.11,94.11,93.96,94.04,18592.0,90.928,90.928,90.7831,90.8604,18592.0
2023-08-22 13:10:00,94.06,94.06,93.93,93.97,16772.0,90.8797,90.8797,90.7541,90.7927,16772.0
2023-08-22 13:20:00,94.0,94.03,93.95,94.02,4221.0,90.8217,90.8507,90.7734,90.841,4221.0
2023-08-22 13:30:00,94.03,94.05,93.97,93.99,23445.0,90.8507,90.87,90.7927,90.8121,23445.0
2023-08-22 13:40:00,93.96,94.0,93.92,93.98,20083.0,90.7831,90.8217,90.7444,90.8024,20083.0
2023-08-22 13:50:00,93.95,94.0,93.92,93.98,5601.0,90.7734,90.8217,90.7444,90.8024,5601.0
2023-08-22 14:00:00,93.99,94.03,93.92,94.03,18876.0,90.8121,90.8507,90.7444,90.8507,18876.0
2023-08-22 14:10:00,94.03,94.05,93.96,93.98,13030.0,90.8507,90.87,90.7831,90.8024,13030.0
2023-08-22 14:20:00,93.98,94.09,93.95,94.09,10520.0,90.8024,90.9087,90.7734,90.9087,10520.0
2023-08-22 14:30:00,94.09,94.15,94.08,94.09,10807.0,90.9087,90.9666,90.899,90.9087,10807.0
2023-08-22 14:40:00,94.1,94.11,94.0,94.03,28673.0,90.9183,90.928,90.8217,90.8507,28673.0
2023-08-22 14:50:00,94.02,94.07,94.01,94.07,10730.0,90.841,90.8893,90.8314,90.8893,10730.0
2023-08-22 15:00:00,94.07,94.18,94.06,94.18,14337.0,90.8893,90.9956,90.8797,90.9956,14337.0
2023-08-22 15:10:00,94.18,94.24,94.15,94.15,36367.0,90.9956,91.0536,90.9666,90.9666,36367.0
2023-08-22 15:20:00,94.16,94.17,94.05,94.08,17804.0,90.9763,90.986,90.87,90.899,17804.0
2023-08-22 15:30:00,94.07,94.07,93.93,93.94,111707.0,90.8893,90.8893,90.7541,90.7637,111707.0
2023-08-22 15:40:00,93.93,93.96,93.91,93.93,39952.0,90.7541,90.7831,90.7348,90.7541,39952.0
2023-08-22 15:50:00,93.92,94.05,93.92,94.02,110466.0,90.7444,90.87,90.7444,90.841,110466.0
2023-08-23 09:30:00,94.35,94.43,94.31,94.36,124836.0,91.1599,91.2372,91.1212,91.1695,124836.0
2023-08-23 09:40:00,94.36,94.58,94.33,94.52,99088.0,91.1695,91.3821,91.1406,91.3241,99088.0
2023-08-23 09:50:00,94.51,94.64,94.43,94.6,72202.0,91.3145,91.4401,91.2372,91.4014,72202.0
2023-08-23 10:00:00,94.61,94.7,94.57,94.69,89126.0,91.4111,91.498,91.3724,91.4884,89126.0
2023-08-23 10:10:00,94.69,94.75,94.66,94.7,75521.0,91.4884,91.5464,91.4594,91.498,75521.0
2023-08-23 10:20:00,94.69,94.76,94.63,94.72,57616.0,91.4884,91.556,91.4304,91.5174,57616.0
2023-08-23 10:30:00,94.73,94.76,94.65,94.69,76787.0,91.527,91.556,91.4497,91.4884,76787.0
2023-08-23 10:40:00,94.69,94.88,94.67,94.88,68257.0,91.4884,91.672,91.4691,91.672,68257.0
2023-08-23 10:50:00,94.87,94.9,94.83,94.89,49726.0,91.6623,91.6913,91.6237,91.6816,49726.0
2023-08-23 11:00:00,94.89,94.92,94.84,94.91,100816.0,91.6816,91.7106,91.6333,91.7009,100816.0
2023-08-23 11:10:00,94.91,94.94,94.88,94.92,67093.0,91.7009,91.7299,91.672,91.7106,67093.0
2023-08-23 11:20:00,94.93,95.0,94.91,94.98,45682.0,91.7203,91.7879,91.7009,91.7686,45682.0
2023-08-23 11:30:00,95.0,95.0,94.9,94.96,73723.0,91.7879,91.7879,91.6913,91.7493,73723.0
2023-08-23 11:40:00,94.96,94.97,94.89,94.92,108009.0,91.7493,91.7589,91.6816,91.7106,108009.0
2023-08-23 11:50:00,94.92,95.02,94.91,95.0,52629.0,91.7106,91.8072,91.7009,91.7879,52629.0
2023-08-23 12:00:00,94.98,95.0,94.93,94.94,49652.0,91.7686,91.7879,91.7203,91.7299,49652.0
2023-08-23 12:10:00,94.94,94.98,94.93,94.95,34158.0,91.7299,91.7686,91.7203,91.7396,34158.0
2023-08-23 12:20:00,94.95,94.99,94.94,94.97,37345.0,91.7396,91.7782,91.7299,91.7589,37345.0
2023-08-23 12:30:00,94.98,95.01,94.95,95.0,93720.0,91.7686,91.7976,91.7396,91.7879,93720.0
2023-08-23 12:40:00,95.02,95.06,95.01,95.05,34733.0,91.8072,91.8459,91.7976,91.8362,34733.0
2023-08-23 12:50:00,95.05,95.07,94.99,94.99,30089.0,91.8362,91.8555,91.7782,91.7782,30089.0
2023-08-23 13:00:00,94.98,95.06,94.98,95.06,39418.0,91.7686,91.8459,91.7686,91.8459,39418.0
2023-08-23 13:10:00,95.06,95.16,95.04,95.15,45523.0,91.8459,91.9425,91.8266,91.9328,45523.0
2023-08-23 13:20:00,95.15,95.2,95.15,95.18,30383.0,91.9328,91.9811,91.9328,91.9618,30383.0
2023-08-23 13:30:00,95.2,95.25,95.17,95.18,35403.0,91.9811,92.0295,91.9522,91.9618,35403.0
2023-08-23 13:40:00,95.2,95.24,95.19,95.23,46110.0,91.9811,92.0198,91.9715,92.0101,46110.0
2023-08-23 13:50:00,95.23,95.26,95.22,95.23,38589.0,92.0101,92.0391,92.0005,92.0101,38589.0
2023-08-23 14:00:00,95.22,95.23,95.18,95.18,33085.0,92.0005,92.0101,91.9618,91.9618,33085.0
2023-08-23 14:10:00,95.19,95.19,95.08,95.1,45599.0,91.9715,91.9715,91.8652,91.8845,45599.0
2023-08-23 14:20:00,95.09,95.14,95.06,95.12,39146.0,91.8749,91.9232,91.8459,91.9038,39146.0
2023-08-23 14:30:00,95.11,95.12,95.01,95.04,41997.0,91.8942,91.9038,91.7976,91.8266,41997.0
2023-08-23 14:40:00,95.03,95.08,95.01,95.05,43321.0,91.8169,91.8652,91.7976,91.8362,43321.0
2023-08-23 14:50:00,95.06,95.1,95.04,95.07,40701.0,91.8459,91.8845,91.8266,91.8555,40701.0
2023-08-23 15:00:00,95.06,95.16,95.03,95.13,59544.0,91.8459,91.9425,91.8169,91.9135,59544.0
2023-08-23 15:10:00,95.14,95.16,95.11,95.13,46002.0,91.9232,91.9425,91.8942,91.9135,46002.0
2023-08-23 15:20:00,95.13,95.17,95.09,95.17,56522.0,91.9135,91.9522,91.8749,91.9522,56522.0
2023-08-23 15:30:00,95.16,95.16,95.12,95.15,81072.0,91.9425,91.9425,91.9038,91.9328,81072.0
2023-08-23 15:40:00,95.16,95.2,95.15,95.16,88510.0,91.9425,91.9811,91.9328,91.9425,88510.0
2023-08-23 15:50:00,95.16,95.18,95.02,95.11,278870.0,91.9425,91.9618,91.8072,91.8942,278870.0
2023-08-24 09:30:00,95.22,95.3,95.05,95.11,88359.0,92.0005,92.0778,91.8362,91.8942,88359.0
2023-08-24 09:40:00,95.12,95.14,95.01,95.08,16568.0,91.9038,91.9232,91.7976,91.8652,16568.0
2023-08-24 09:50:00,95.08,95.35,95.06,95.33,19296.0,91.8652,92.1261,91.8459,92.1067,19296.0
2023-08-24 10:00:00,95.34,95.38,95.1,95.1,59742.0,92.1164,92.1551,91.8845,91.8845,59742.0
2023-08-24 10:10:00,95.1,95.1,94.98,94.98,35376.0,91.8845,91.8845,91.7686,91.7686,35376.0
2023-08-24 10:20:00,95.0,95.06,94.83,94.83,43170.0,91.7879,91.8459,91.6237,91.6237,43170.0
2023-08-24 10:30:00,94.84,94.84,94.72,94.83,149192.0,91.6333,91.6333,91.5174,91.6237,149192.0
2023-08-24 10:40:00,94.84,94.85,94.67,94.69,20981.0,91.6333,91.643,91.4691,91.4884,20981.0
2023-08-24 10:50:00,94.68,94.79,94.65,94.65,35409.0,91.4787,91.585,91.4497,91.4497,35409.0
2023-08-24 11:00:00,94.65,94.65,94.49,94.54,21522.0,91.4497,91.4497,91.2951,91.3435,21522.0
2023-08-24 11:10:00,94.55,94.58,94.51,94.55,24621.0,91.3531,91.3821,91.3145,91.3531,24621.0
2023-08-24 11:20:00,94.55,94.57,94.45,94.55,23396.0,91.3531,91.3724,91.2565,91.3531,23396.0
2023-08-24 11:30:00,94.51,94.52,94.38,94.38,36735.0,91.3145,91.3241,91.1889,91.1889,36735.0
2023-08-24 11:40:00,94.38,94.41,94.31,94.37,38766.0,91.1889,91.2179,91.1212,91.1792,38766.0
2023-08-24 11:50:00,94.37,94.37,94.28,94.28,18021.0,91.1792,91.1792,91.0922,91.0922,18021.0
2023-08-24 12:00:00,94.27,94.42,94.27,94.4,28794.0,91.0826,91.2275,91.0826,91.2082,28794.0
2023-08-24 12:10:00,94.4,94.5,94.4,94.48,28736.0,91.2082,91.3048,91.2082,91.2855,28736.0
2023-08-24 12:20:00,94.45,94.53,94.43,94.45,19630.0,91.2565,91.3338,91.2372,91.2565,19630.0
2023-08-24 12:30:00,94.45,94.53,94.44,94.52,19500.0,91.2565,91.3338,91.2468,91.3241,19500.0
2023-08-24 12:40:00,94.52,94.6,94.51,94.56,18882.0,91.3241,91.4014,91.3145,91.3628,18882.0
2023-08-24 12:50:00,94.57,94.57,94.42,94.43,37130.0,91.3724,91.3724,91.2275,91.2372,37130.0
2023-08-24 13:00:00,94.44,94.46,94.36,94.44,34860.0,91.2468,91.2662,91.1695,91.2468,34860.0
2023-08-24 13:10:00,94.44,94.46,94.36,94.37,23376.0,91.2468,91.2662,91.1695,91.1792,23376.0
2023-08-24 13:20:00,94.35,94.38,94.29,94.31,41911.0,91.1599,91.1889,91.1019,91.1212,41911.0
2023-08-24 13:30:00,94.3,94.37,94.29,94.36,22491.0,91.1116,91.1792,91.1019,91.1695,22491.0
2023-08-24 13:40:00,94.37,94.38,94.31,94.33,29601.0,91.1792,91.1889,91.1212,91.1406,29601.0
2023-08-24 13:50:00,94.34,94.34,94.29,94.33,49079.0,91.1502,91.1502,91.1019,91.1406,49079.0
2023-08-24 14:00:00,94.37,94.41,94.33,94.39,23830.0,91.1792,91.2179,91.1406,91.1985,23830.0
2023-08-24 14:10:00,94.39,94.45,94.3,94.31,18970.0,91.1985,91.2565,91.1116,91.1212,18970.0
2023-08-24 14:20:00,94.31,94.36,94.29,94.3,11215.0,91.1212,91.1695,91.1019,91.1116,11215.0
2023-08-24 14:30:00,94.32,94.35,94.22,94.24,71502.0,91.1309,91.1599,91.0343,91.0536,71502.0
2023-08-24 14:40:00,94.23,94.26,94.19,94.23,90250.0,91.0439,91.0729,91.0053,91.0439,90250.0
2023-08-24 14:50:00,94.23,94.31,94.19,94.28,34549.0,91.0439,91.1212,91.0053,91.0922,34549.0
2023-08-24 15:00:00,94.28,94.3,94.22,94.22,20488.0,91.0922,91.1116,91.0343,91.0343,20488.0
2023-08-24 15:10:00,94.22,94.28,94.2,94.26,16211.0,91.0343,91.0922,91.015,91.0729,16211.0
2023-08-24 15:20:00,94.28,94.32,94.19,94.21,43717.0,91.0922,91.1309,91.0053,91.0246,43717.0
2023-08-24 15:30:00,94.21,94.25,94.1,94.12,37869.0,91.0246,91.0633,90.9183,90.9377,37869.0
2023-08-24 15:40:00,94.12,94.12,93.94,94.01,42236.0,90.9377,90.9377,90.7637,90.8314,42236.0
2023-08-24 15:50:00,94.0,94.06,93.89,93.89,169107.0,90.8217,90.8797,90.7154,90.7154,169107.0
2023-08-25 09:30:00,94.26,94.43,94.26,94.38,73143.0,91.0729,91.2372,91.0729,91.1889,73143.0
2023-08-25 09:40:00,94.38,94.41,94.26,94.33,41634.0,91.1889,91.2179,91.0729,91.1406,41634.0
2023-08-25 09:50:00,94.33,94.34,94.23,94.32,18206.0,91.1406,91.1502,91.0439,91.1309,18206.0
2023-08-25 10:00:00,94.35,94.56,94.08,94.08,53144.0,91.1599,91.3628,90.899,90.899,53144.0
2023-08-25 10:10:00,94.15,94.77,94.13,94.31,31640.0,90.9666,91.5657,90.9473,91.1212,31640.0
2023-08-25 10:20:00,94.34,94.37,93.93,94.03,185792.0,91.1502,91.1792,90.7541,90.8507,185792.0
2023-08-25 10:30:00,93.97,94.04,93.83,93.91,80678.0,90.7927,90.8604,90.6575,90.7348,80678.0
2023-08-25 10:40:00,93.91,94.0,93.61,93.65,24822.0,90.7348,90.8217,90.4449,90.4835,24822.0
2023-08-25 10:50:00,93.65,93.72,93.51,93.54,27357.0,90.4835,90.5512,90.3483,90.3773,27357.0
2023-08-25 11:00:00,93.54,93.83,93.49,93.79,75048.0,90.3773,90.6575,90.329,90.6188,75048.0
2023-08-25 11:10:00,93.83,93.92,93.67,93.76,37592.0,90.6575,90.7444,90.5029,90.5898,37592.0
2023-08-25 11:20:00,93.75,94.07,93.69,94.07,45593.0,90.5802,90.8893,90.5222,90.8893,45593.0
2023-08-25 11:30:00,94.06,94.21,93.95,94.19,30880.0,90.8797,91.0246,90.7734,91.0053,30880.0
2023-08-25 11:40:00,94.19,94.19,94.03,94.07,41827.0,91.0053,91.0053,90.8507,90.8893,41827.0
2023-08-25 11:50:00,94.07,94.11,93.84,93.9,37612.0,90.8893,90.928,90.6671,90.7251,37612.0
2023-08-25 12:00:00,93.89,94.06,93.89,94.04,19989.0,90.7154,90.8797,90.7154,90.8604,19989.0
2023-08-25 12:10:00,94.07,94.09,93.97,94.03,16959.0,90.8893,90.9087,90.7927,90.8507,16959.0
2023-08-25 12:20:00,94.04,94.24,94.01,94.23,9230.0,90.8604,91.0536,90.8314,91.0439,9230.0
2023-08-25 12:30:00,94.26,94.29,94.21,94.27,102008.0,91.0729,91.1019,91.0246,91.0826,102008.0
2023-08-25 12:40:00,94.26,94.29,94.16,94.22,16495.0,91.0729,91.1019,90.9763,91.0343,16495.0
2023-08-25 12:50:00,94.23,94.23,94.09,94.21,13576.0,91.0439,91.0439,90.9087,91.0246,13576.0
2023-08-25 13:00:00,94.22,94.27,94.2,94.21,11718.0,91.0343,91.0826,91.015,91.0246,11718.0
2023-08-25 13:10:00,94.19,94.3,94.13,94.17,36319.0,91.0053,91.1116,90.9473,90.986,36319.0
2023-08-25 13:20:00,94.17,94.17,94.05,94.1,20279.0,90.986,90.986,90.87,90.9183,20279.0
2023-08-25 13:30:00,94.12,94.12,94.0,94.0,15604.0,90.9377,90.9377,90.8217,90.8217,15604.0
2023-08-25 13:40:00,94.0,94.1,93.99,94.07,23189.0,90.8217,90.9183,90.8121,90.8893,23189.0
2023-08-25 13:50:00,94.1,94.22,94.1,94.22,19284.0,90.9183,91.0343,90.9183,91.0343,19284.0
2023-08-25 14:00:00,94.21,94.28,94.19,94.26,55616.0,91.0246,91.0922,91.0053,91.0729,55616.0
2023-08-25 14:10:00,94.26,94.42,94.24,94.41,22637.0,91.0729,91.2275,91.0536,91.2179,22637.0
2023-08-25 14:20:00,94.43,94.56,94.43,94.56,32162.0,91.2372,91.3628,91.2372,91.3628,32162.0
2023-08-25 14:30:00,94.57,94.65,94.53,94.55,53818.0,91.3724,91.4497,91.3338,91.3531,53818.0
2023-08-25 14:40:00,94.56,94.59,94.45,94.55,42361.0,91.3628,91.3918,91.2565,91.3531,42361.0
2023-08-25 14:50:00,94.55,94.64,94.52,94.62,25138.0,91.3531,91.4401,91.3241,91.4208,25138.0
2023-08-25 15:00:00,94.64,94.71,94.55,94.63,34626.0,91.4401,91.5077,91.3531,91.4304,34626.0
2023-08-25 15:10:00,94.64,94.66,94.58,94.62,19734.0,91.4401,91.4594,91.3821,91.4208,19734.0
2023-08-25 15:20:00,94.63,94.71,94.63,94.66,17990.0,91.4304,91.5077,91.4304,91.4594,17990.0
2023-08-25 15:30:00,94.66,94.69,94.55,94.58,71815.0,91.4594,91.4884,91.3531,91.3821,71815.0
2023-08-25 15:40:00,94.59,94.64,94.51,94.51,75983.0,91.3918,91.4401,91.3145,91.3145,75983.0
2023-08-25 15:50:00,94.5,94.52,94.41,94.46,90271.0,91.3048,91.3241,91.2179,91.2662,90271.0
2023-08-28 09:30:00,95.02,95.18,94.97,95.07,98163.0,91.8072,91.9618,91.7589,91.8555,98163.0
2023-08-28 09:40:00,95.08,95.25,95.06,95.15,15532.0,91.8652,92.0295,91.8459,91.9328,15532.0
2023-08-28 09:50:00,95.16,95.19,95.02,95.18,81221.0,91.9425,91.9715,91.8072,91.9618,81221.0
2023-08-28 10:00:00,95.2,95.21,95.08,95.18,26798.0,91.9811,91.9908,91.8652,91.9618,26798.0
2023-08-28 10:10:00,95.17,95.19,95.08,95.14,15497.0,91.9522,91.9715,91.8652,91.9232,15497.0
2023-08-28 10:20:00,95.16,95.27,95.13,95.26,9650.0,91.9425,92.0488,91.9135,92.0391,9650.0
2023-08-28 10:30:00,95.28,95.28,95.17,95.17,35450.0,92.0584,92.0584,91.9522,91.9522,35450.0
2023-08-28 10:40:00,95.17,95.18,95.09,95.09,8856.0,91.9522,91.9618,91.8749,91.8749,8856.0
2023-08-28 10:50:00,95.09,95.11,94.95,95.09,17851.0,91.8749,91.8942,91.7396,91.8749,17851.0
2023-08-28 11:00:00,95.09,95.1,94.96,95.0,273694.0,91.8749,91.8845,91.7493,91.7879,273694.0
2023-08-28 11:10:00,95.01,95.05,94.96,94.99,16914.0,91.7976,91.8362,91.7493,91.7782,16914.0
2023-08-28 11:20:00,95.0,95.07,94.98,94.98,38098.0,91.7879,91.8555,91.7686,91.7686,38098.0
2023-08-28 11:30:00,95.0,95.11,94.99,95.08,47550.0,91.7879,91.8942,91.7782,91.8652,47550.0
2023-08-28 11:40:00,95.08,95.09,94.92,94.94,21164.0,91.8652,91.8749,91.7106,91.7299,21164.0
2023-08-28 11:50:00,94.95,95.0,94.91,95.0,10165.0,91.7396,91.7879,91.7009,91.7879,10165.0
2023-08-28 12:00:00,95.01,95.03,94.97,95.02,18304.0,91.7976,91.8169,91.7589,91.8072,18304.0
2023-08-28 12:10:00,95.01,95.04,94.96,94.96,14195.0,91.7976,91.8266,91.7493,91.7493,14195.0
2023-08-28 12:20:00,94.95,94.97,94.91,94.96,11198.0,91.7396,91.7589,91.7009,91.7493,11198.0
2023-08-28 12:30:00,94.97,95.01,94.93,95.01,9029.0,91.7589,91.7976,91.7203,91.7976,9029.0
2023-08-28 12:40:00,95.03,95.1,95.0,95.06,13163.0,91.8169,91.8845,91.7879,91.8459,13163.0
2023-08-28 12:50:00,95.07,95.19,95.07,95.17,117350.0,91.8555,91.9715,91.8555,91.9522,117350.0
2023-08-28 13:00:00,95.18,95.29,95.17,95.22,198519.0,91.9618,92.0681,91.9522,92.0005,198519.0
2023-08-28 13:10:00,95.22,95.25,95.15,95.17,23648.0,92.0005,92.0295,91.9328,91.9522,23648.0
2023-08-28 13:20:00,95.18,95.22,95.18,95.2,25458.0,91.9618,92.0005,91.9618,91.9811,25458.0
2023-08-28 13:30:00,95.22,95.24,95.12,95.16,33578.0,92.0005,92.0198,91.9038,91.9425,33578.0
2023-08-28 13:40:00,95.15,95.18,95.09,95.09,32630.0,91.9328,91.9618,91.8749,91.8749,32630.0
2023-08-28 13:50:00,95.1,95.12,94.89,94.92,38137.0,91.8845,91.9038,91.6816,91.7106,38137.0
2023-08-28 14:00:00,94.92,94.97,94.9,94.97,24564.0,91.7106,91.7589,91.6913,91.7589,24564.0
2023-08-28 14:10:00,94.96,94.97,94.91,94.91,22364.0,91.7493,91.7589,91.7009,91.7009,22364.0
2023-08-28 14:20:00,94.9,94.96,94.9,94.95,28658.0,91.6913,91.7493,91.6913,91.7396,28658.0
2023-08-28 14:30:00,94.95,95.04,94.91,94.98,74412.0,91.7396,91.8266,91.7009,91.7686,74412.0
2023-08-28 14:40:00,94.98,95.03,94.98,95.0,16409.0,91.7686,91.8169,91.7686,91.7879,16409.0
2023-08-28 14:50:00,95.03,95.07,95.01,95.06,21351.0,91.8169,91.8555,91.7976,91.8459,21351.0
2023-08-28 15:00:00,95.07,95.14,95.04,95.14,30651.0,91.8555,91.9232,91.8266,91.9232,30651.0
2023-08-28 15:10:00,95.14,95.14,95.05,95.06,27571.0,91.9232,91.9232,91.8362,91.8459,27571.0
2023-08-28 15:20:00,95.08,95.08,94.98,95.07,23047.0,91.8652,91.8652,91.7686,91.8555,23047.0
2023-08-28 15:30:00,95.04,95.14,95.03,95.09,32109.0,91.8266,91.9232,91.8169,91.8749,32109.0
2023-08-28 15:40:00,95.09,95.34,95.08,95.21,76130.0,91.8749,92.1164,91.8652,91.9908,76130.0
2023-08-28 15:50:00,95.2,95.25,95.14,95.22,98005.0,91.9811,92.0295,91.9232,92.0005,98005.0
2023-08-29 09:30:00,95.11,95.26,95.1,95.25,94823.0,91.8942,92.0391,91.8845,92.0295,94823.0
2023-08-29 09:40:00,95.24,95.49,95.23,95.48,271544.0,92.0198,92.2613,92.0101,92.2517,271544.0
2023-08-29 09:50:00,95.49,95.51,95.38,95.44,56908.0,92.2613,92.2807,92.1551,92.213,56908.0
2023-08-29 10:00:00,95.45,95.81,95.45,95.77,129879.0,92.2227,92.5705,92.2227,92.5319,129879.0
2023-08-29 10:10:00,95.78,95.91,95.66,95.87,87656.0,92.5415,92.6671,92.4256,92.6285,87656.0
2023-08-29 10:20:00,95.86,95.96,95.86,95.95,28501.0,92.6188,92.7154,92.6188,92.7058,28501.0
2023-08-29 10:30:00,95.96,96.06,95.89,95.9,33333.0,92.7154,92.8121,92.6478,92.6575,33333.0
2023-08-29 10:40:00,95.91,95.93,95.82,95.9,46300.0,92.6671,92.6865,92.5802,92.6575,46300.0
2023-08-29 10:50:00,95.89,95.96,95.84,95.88,19896.0,92.6478,92.7154,92.5995,92.6381,19896.0
2023-08-29 11:00:00,95.89,95.97,95.87,95.95,24241.0,92.6478,92.7251,92.6285,92.7058,24241.0
2023-08-29 11:10:00,95.95,96.07,95.95,96.07,38577.0,92.7058,92.8217,92.7058,92.8217,38577.0
2023-08-29 11:20:00,96.08,96.13,96.04,96.11,18789.0,92.8314,92.8797,92.7927,92.8604,18789.0
2023-08-29 11:30:00,96.12,96.27,96.11,96.26,22012.0,92.87,93.015,92.8604,93.0053,22012.0
2023-08-29 11:40:00,96.26,96.29,96.24,96.24,26027.0,93.0053,93.0343,92.986,92.986,26027.0
2023-08-29 11:50:00,96.24,96.28,96.21,96.23,33686.0,92.986,93.0246,92.957,92.9763,33686.0
2023-08-29 12:00:00,96.23,96.27,96.21,96.26,15186.0,92.9763,93.015,92.957,93.0053,15186.0
2023-08-29 12:10:00,96.27,96.28,96.23,96.26,20185.0,93.015,93.0246,92.9763,93.0053,20185.0
2023-08-29 12:20:00,96.26,96.37,96.26,96.34,26979.0,93.0053,93.1116,93.0053,93.0826,26979.0
2023-08-29 12:30:00,96.34,96.36,96.27,96.29,21068.0,93.0826,93.1019,93.015,93.0343,21068.0
2023-08-29 12:40:00,96.29,96.3,96.24,96.26,20891.0,93.0343,93.0439,92.986,93.0053,20891.0
2023-08-29 12:50:00,96.26,96.33,96.24,96.33,14025.0,93.0053,93.0729,92.986,93.0729,14025.0
2023-08-29 13:00:00,96.33,96.39,96.31,96.38,20941.0,93.0729,93.1309,93.0536,93.1212,20941.0
2023-08-29 13:10:00,96.39,96.4,96.34,96.36,20038.0,93.1309,93.1406,93.0826,93.1019,20038.0
2023-08-29 13:20:00,96.36,96.42,96.34,96.38,20617.0,93.1019,93.1599,93.0826,93.1212,20617.0
2023-08-29 13:30:00,96.38,96.48,96.38,96.45,24741.0,93.1212,93.2179,93.1212,93.1889,24741.0
2023-08-29 13:40:00,96.47,96.47,96.43,96.45,17863.0,93.2082,93.2082,93.1696,93.1889,17863.0
2023-08-29 13:50:00,96.45,96.46,96.29,96.37,84160.0,93.1889,93.1985,93.0343,93.1116,84160.0
2023-08-29 14:00:00,96.36,96.4,96.34,96.4,20080.0,93.1019,93.1406,93.0826,93.1406,20080.0
2023-08-29 14:10:00,96.4,96.42,96.35,96.39,70098.0,93.1406,93.1599,93.0923,93.1309,70098.0
2023-08-29 14:20:00,96.4,96.44,96.35,96.38,61849.0,93.1406,93.1792,93.0923,93.1212,61849.0
2023-08-29 14:30:00,96.4,96.48,96.39,96.42,33867.0,93.1406,93.2179,93.1309,93.1599,33867.0
2023-08-29 14:40:00,96.42,96.5,96.42,96.47,11410.0,93.1599,93.2372,93.1599,93.2082,11410.0
2023-08-29 14:50:00,96.47,96.48,96.41,96.45,41606.0,93.2082,93.2179,93.1502,93.1889,41606.0
2023-08-29 15:00:00,96.44,96.46,96.39,96.44,63811.0,93.1792,93.1985,93.1309,93.1792,63811.0
2023-08-29 15:10:00,96.45,96.55,96.44,96.55,79963.0,93.1889,93.2855,93.1792,93.2855,79963.0
2023-08-29 15:20:00,96.55,96.6,96.51,96.59,37891.0,93.2855,93.3338,93.2468,93.3241,37891.0
2023-08-29 15:30:00,96.58,96.58,96.53,96.54,135153.0,93.3145,93.3145,93.2662,93.2758,135153.0
2023-08-29 15:40:00,96.54,96.61,96.52,96.54,180206.0,93.2758,93.3435,93.2565,93.2758,180206.0
2023-08-29 15:50:00,96.55,96.59,96.51,96.59,487149.0,93.2855,93.3241,93.2468,93.3241,487149.0
2023-08-30 09:30:00,96.63,96.76,96.58,96.68,64847.0,93.3628,93.4884,93.3145,93.4111,64847.0
2023-08-30 09:40:00,96.65,96.8,96.59,96.78,22931.0,93.3821,93.527,93.3241,93.5077,22931.0
2023-08-30 09:50:00,96.77,96.95,96.77,96.91,107488.0,93.4981,93.672,93.4981,93.6333,107488.0
2023-08-30 10:00:00,96.91,96.95,96.86,96.88,22277.0,93.6333,93.672,93.585,93.6043,22277.0
2023-08-30 10:10:00,96.89,96.97,96.78,96.78,14180.0,93.614,93.6913,93.5077,93.5077,14180.0
2023-08-30 10:20:00,96.79,96.79,96.43,96.51,44663.0,93.5174,93.5174,93.1696,93.2468,44663.0
2023-08-30 10:30:00,96.53,96.69,96.52,96.64,26114.0,93.2662,93.4208,93.2565,93.3725,26114.0
2023-08-30 10:40:00,96.63,96.68,96.6,96.62,10899.0,93.3628,93.4111,93.3338,93.3531,10899.0
2023-08-30 10:50:00,96.6,96.75,96.58,96.74,8143.0,93.3338,93.4787,93.3145,93.4691,8143.0
2023-08-30 11:00:00,96.74,96.76,96.62,96.7,71639.0,93.4691,93.4884,93.3531,93.4304,71639.0
2023-08-30 11:10:00,96.73,96.76,96.7,96.76,5480.0,93.4594,93.4884,93.4304,93.4884,5480.0
2023-08-30 11:20:00,96.77,96.77,96.68,96.75,15631.0,93.4981,93.4981,93.4111,93.4787,15631.0
2023-08-30 11:30:00,96.74,96.85,96.73,96.84,10318.0,93.4691,93.5754,93.4594,93.5657,10318.0
2023-08-30 11:40:00,96.82,96.86,96.8,96.8,6603.0,93.5464,93.585,93.527,93.527,6603.0
2023-08-30 11:50:00,96.81,96.84,96.75,96.84,22114.0,93.5367,93.5657,93.4787,93.5657,22114.0
2023-08-30 12:00:00,96.83,96.83,96.78,96.81,6144.0,93.556,93.556,93.5077,93.5367,6144.0
2023-08-30 12:10:00,96.82,96.88,96.78,96.86,34355.0,93.5464,93.6043,93.5077,93.585,34355.0
2023-08-30 12:20:00,96.86,96.87,96.83,96.85,18084.0,93.585,93.5947,93.556,93.5754,18084.0
2023-08-30 12:30:00,96.86,96.91,96.8,96.83,19207.0,93.585,93.6333,93.527,93.556,19207.0
2023-08-30 12:40:00,96.84,96.91,96.83,96.87,13945.0,93.5657,93.6333,93.556,93.5947,13945.0
2023-08-30 12:50:00,96.86,96.87,96.81,96.87,7272.0,93.585,93.5947,93.5367,93.5947,7272.0
2023-08-30 13:00:00,96.88,96.88,96.82,96.83,11543.0,93.6043,93.6043,93.5464,93.556,11543.0
2023-08-30 13:10:00,96.84,96.87,96.82,96.86,25989.0,93.5657,93.5947,93.5464,93.585,25989.0
2023-08-30 13:20:00,96.86,96.86,96.8,96.8,15714.0,93.585,93.585,93.527,93.527,15714.0
2023-08-30 13:30:00,96.8,96.86,96.8,96.85,18366.0,93.527,93.585,93.527,93.5754,18366.0
2023-08-30 13:40:00,96.84,96.85,96.78,96.8,49744.0,93.5657,93.5754,93.5077,93.527,49744.0
2023-08-30 13:50:00,96.79,96.79,96.66,96.73,26075.0,93.5174,93.5174,93.3918,93.4594,26075.0
2023-08-30 14:00:00,96.73,96.74,96.61,96.64,9736.0,93.4594,93.4691,93.3435,93.3725,9736.0
2023-08-30 14:10:00,96.64,96.73,96.61,96.68,18786.0,93.3725,93.4594,93.3435,93.4111,18786.0
2023-08-30 14:20:00,96.7,96.7,96.59,96.61,26185.0,93.4304,93.4304,93.3241,93.3435,26185.0
2023-08-30 14:30:00,96.61,96.72,96.61,96.7,13031.0,93.3435,93.4497,93.3435,93.4304,13031.0
2023-08-30 14:40:00,96.71,96.8,96.71,96.76,16588.0,93.4401,93.527,93.4401,93.4884,16588.0
2023-08-30 14:50:00,96.76,96.81,96.76,96.81,8862.0,93.4884,93.5367,93.4884,93.5367,8862.0
2023-08-30 15:00:00,96.81,96.84,96.8,96.81,58755.0,93.5367,93.5657,93.527,93.5367,58755.0
2023-08-30 15:10:00,96.81,96.83,96.78,96.79,53759.0,93.5367,93.556,93.5077,93.5174,53759.0
2023-08-30 15:20:00,96.8,96.8,96.73,96.75,18043.0,93.527,93.527,93.4594,93.4787,18043.0
2023-08-30 15:30:00,96.76,96.79,96.72,96.75,27650.0,93.4884,93.5174,93.4497,93.4787,27650.0
2023-08-30 15:40:00,96.75,96.79,96.72,96.73,53304.0,93.4787,93.5174,93.4497,93.4594,53304.0
2023-08-30 15:50:00,96.73,96.8,96.7,96.79,87409.0,93.4594,93.527,93.4304,93.5174,87409.0
2023-08-31 09:30:00,96.8,96.92,96.8,96.84,169632.0,93.527,93.643,93.527,93.5657,169632.0
2023-08-31 09:40:00,96.84,96.94,96.73,96.83,110236.0,93.5657,93.6623,93.4594,93.556,110236.0
2023-08-31 09:50:00,96.84,96.98,96.81,96.95,82522.0,93.5657,93.701,93.5367,93.672,82522.0
2023-08-31 10:00:00,96.95,96.97,96.83,96.89,89257.0,93.672,93.6913,93.556,93.614,89257.0
2023-08-31 10:10:00,96.9,96.97,96.83,96.95,45229.0,93.6237,93.6913,93.556,93.672,45229.0
2023-08-31 10:20:00,96.95,96.98,96.89,96.96,26127.0,93.672,93.701,93.614,93.6816,26127.0
2023-08-31 10:30:00,96.98,96.99,96.93,96.97,34934.0,93.701,93.7106,93.6526,93.6913,34934.0
2023-08-31 10:40:00,96.97,96.97,96.85,96.87,28580.0,93.6913,93.6913,93.5754,93.5947,28580.0
2023-08-31 10:50:00,96.88,96.89,96.78,96.88,28411.0,93.6043,93.614,93.5077,93.6043,28411.0
2023-08-31 11:00:00,96.89,96.89,96.75,96.82,60879.0,93.614,93.614,93.4787,93.5464,60879.0
2023-08-31 11:10:00,96.84,96.86,96.78,96.79,46272.0,93.5657,93.585,93.5077,93.5174,46272.0
2023-08-31 11:20:00,96.8,96.82,96.73,96.81,58582.0,93.527,93.5464,93.4594,93.5367,58582.0
2023-08-31 11:30:00,96.8,96.81,96.64,96.7,55550.0,93.527,93.5367,93.3725,93.4304,55550.0
2023-08-31 11:40:00,96.71,96.74,96.65,96.68,68304.0,93.4401,93.4691,93.3821,93.4111,68304.0
2023-08-31 11:50:00,96.67,96.74,96.67,96.73,48588.0,93.4014,93.4691,93.4014,93.4594,48588.0
2023-08-31 12:00:00,96.73,96.77,96.65,96.77,52013.0,93.4594,93.4981,93.3821,93.4981,52013.0
2023-08-31 12:10:00,96.77,96.79,96.63,96.66,43052.0,93.4981,93.5174,93.3628,93.3918,43052.0
2023-08-31 12:20:00,96.65,96.67,96.55,96.61,59275.0,93.3821,93.4014,93.2855,93.3435,59275.0
2023-08-31 12:30:00,96.61,96.63,96.56,96.59,49999.0,93.3435,93.3628,93.2952,93.3241,49999.0
2023-08-31 12:40:00,96.59,96.61,96.44,96.45,53440.0,93.3241,93.3435,93.1792,93.1889,53440.0
2023-08-31 12:50:00,96.46,96.57,96.46,96.56,47896.0,93.1985,93.3048,93.1985,93.2952,47896.0
2023-08-31 13:00:00,96.55,96.64,96.52,96.64,38676.0,93.2855,93.3725,93.2565,93.3725,38676.0
2023-08-31 13:10:00,96.64,96.69,96.63,96.69,49408.0,93.3725,93.4208,93.3628,93.4208,49408.0
2023-08-31 13:20:00,96.69,96.74,96.67,96.73,51723.0,93.4208,93.4691,93.4014,93.4594,51723.0
2023-08-31 13:30:00,96.73,96.75,96.7,96.72,16135.0,93.4594,93.4787,93.4304,93.4497,16135.0
2023-08-31 13:40:00,96.72,96.73,96.64,96.67,18167.0,93.4497,93.4594,93.3725,93.4014,18167.0
2023-08-31 13:50:00,96.65,96.67,96.6,96.66,15420.0,93.3821,93.4014,93.3338,93.3918,15420.0
2023-08-31 14:00:00,96.67,96.77,96.67,96.74,19225.0,93.4014,93.4981,93.4014,93.4691,19225.0
2023-08-31 14:10:00,96.75,96.81,96.74,96.78,13891.0,93.4787,93.5367,93.4691,93.5077,13891.0
2023-08-31 14:20:00,96.78,96.83,96.75,96.79,27565.0,93.5077,93.556,93.4787,93.5174,27565.0
2023-08-31 14:30:00,96.78,96.8,96.67,96.68,20275.0,93.5077,93.527,93.4014,93.4111,20275.0
2023-08-31 14:40:00,96.68,96.69,96.58,96.6,21143.0,93.4111,93.4208,93.3145,93.3338,21143.0
2023-08-31 14:50:00,96.59,96.6,96.54,96.56,20859.0,93.3241,93.3338,93.2758,93.2952,20859.0
2023-08-31 15:00:00,96.56,96.64,96.56,96.63,21256.0,93.2952,93.3725,93.2952,93.3628,21256.0
2023-08-31 15:10:00,96.63,96.65,96.6,96.65,33211.0,93.3628,93.3821,93.3338,93.3821,33211.0
2023-08-31 15:20:00,96.64,96.68,96.6,96.62,23979.0,93.3725,93.4111,93.3338,93.3531,23979.0
2023-08-31 15:30:00,96.63,96.67,96.6,96.65,34076.0,93.3628,93.4014,93.3338,93.3821,34076.0
2023-08-31 15:40:00,96.65,96.74,96.65,96.7,73521.0,93.3821,93.4691,93.3821,93.4304,73521.0
2023-08-31 15:50:00,96.7,96.71,96.51,96.51,123254.0,93.4304,93.4401,93.2468,93.2468,123254.0
2023-09-01 09:30:00,97.24,97.39,97.04,97.06,58604.0,93.9522,94.0971,93.7589,93.7783,58604.0
2023-09-01 09:40:00,97.04,97.1,96.82,96.89,77372.0,93.7589,93.8169,93.5464,93.614,77372.0
2023-09-01 09:50:00,96.89,97.04,96.82,97.03,32921.0,93.614,93.7589,93.5464,93.7493,32921.0
2023-09-01 10:00:00,97.02,97.11,96.77,97.08,72485.0,93.7396,93.8266,93.4981,93.7976,72485.0
2023-09-01 10:10:00,97.08,97.22,97.07,97.15,33777.0,93.7976,93.9328,93.7879,93.8652,33777.0
2023-09-01 10:20:00,97.15,97.15,97.01,97.09,45049.0,93.8652,93.8652,93.7299,93.8072,45049.0
2023-09-01 10:30:00,97.11,97.11,96.92,96.99,112137.0,93.8266,93.8266,93.643,93.7106,112137.0
2023-09-01 10:40:00,96.98,97.01,96.83,96.86,43682.0,93.701,93.7299,93.556,93.585,43682.0
2023-09-01 10:50:00,96.85,96.9,96.72,96.78,41654.0,93.5754,93.6237,93.4497,93.5077,41654.0
2023-09-01 11:00:00,96.77,96.81,96.73,96.73,29518.0,93.4981,93.5367,93.4594,93.4594,29518.0
2023-09-01 11:10:00,96.73,96.78,96.69,96.78,28781.0,93.4594,93.5077,93.4208,93.5077,28781.0
2023-09-01 11:20:00,96.77,96.78,96.68,96.7,41627.0,93.4981,93.5077,93.4111,93.4304,41627.0
2023-09-01 11:30:00,96.71,96.73,96.64,96.66,270453.0,93.4401,93.4594,93.3725,93.3918,270453.0
2023-09-01 11:40:00,96.65,96.66,96.52,96.52,67528.0,93.3821,93.3918,93.2565,93.2565,67528.0
2023-09-01 11:50:00,96.53,96.57,96.5,96.54,32396.0,93.2662,93.3048,93.2372,93.2758,32396.0
2023-09-01 12:00:00,96.54,96.61,96.5,96.59,25100.0,93.2758,93.3435,93.2372,93.3241,25100.0
2023-09-01 12:10:00,96.59,96.65,96.59,96.65,24214.0,93.3241,93.3821,93.3241,93.3821,24214.0
2023-09-01 12:20:00,96.65,96.72,96.65,96.67,20171.0,93.3821,93.4497,93.3821,93.4014,20171.0
2023-09-01 12:30:00,96.69,96.72,96.61,96.63,12995.0,93.4208,93.4497,93.3435,93.3628,12995.0
2023-09-01 12:40:00,96.62,96.65,96.58,96.64,25073.0,93.3531,93.3821,93.3145,93.3725,25073.0
2023-09-01 12:50:00,96.66,96.74,96.66,96.7,26778.0,93.3918,93.4691,93.3918,93.4304,26778.0
2023-09-01 13:00:00,96.7,96.72,96.65,96.65,29221.0,93.4304,93.4497,93.3821,93.3821,29221.0
2023-09-01 13:10:00,96.65,96.7,96.65,96.7,48777.0,93.3821,93.4304,93.3821,93.4304,48777.0
2023-09-01 13:20:00,96.7,96.73,96.64,96.65,14818.0,93.4304,93.4594,93.3725,93.3821,14818.0
2023-09-01 13:30:00,96.64,96.7,96.64,96.69,17785.0,93.3725,93.4304,93.3725,93.4208,17785.0
2023-09-01 13:40:00,96.69,96.69,96.62,96.64,18919.0,93.4208,93.4208,93.3531,93.3725,18919.0
2023-09-01 13:50:00,96.64,96.7,96.64,96.7,13503.0,93.3725,93.4304,93.3725,93.4304,13503.0
2023-09-01 14:00:00,96.7,96.72,96.66,96.72,19098.0,93.4304,93.4497,93.3918,93.4497,19098.0
2023-09-01 14:10:00,96.71,96.72,96.66,96.66,17848.0,93.4401,93.4497,93.3918,93.3918,17848.0
2023-09-01 14:20:00,96.67,96.67,96.56,96.59,20512.0,93.4014,93.4014,93.2952,93.3241,20512.0
2023-09-01 14:30:00,96.58,96.59,96.55,96.59,31987.0,93.3145,93.3241,93.2855,93.3241,31987.0
2023-09-01 14:40:00,96.59,96.64,96.59,96.62,40830.0,93.3241,93.3725,93.3241,93.3531,40830.0
2023-09-01 14:50:00,96.62,96.67,96.62,96.67,32037.0,93.3531,93.4014,93.3531,93.4014,32037.0
2023-09-01 15:00:00,96.67,96.7,96.66,96.69,25907.0,93.4014,93.4304,93.3918,93.4208,25907.0
2023-09-01 15:10:00,96.69,96.73,96.67,96.69,42880.0,93.4208,93.4594,93.4014,93.4208,42880.0
2023-09-01 15:20:00,96.7,96.75,96.68,96.74,40230.0,93.4304,93.4787,93.4111,93.4691,40230.0
2023-09-01 15:30:00,96.74,96.78,96.7,96.72,62949.0,93.4691,93.5077,93.4304,93.4497,62949.0
2023-09-01 15:40:00,96.73,96.75,96.67,96.69,58425.0,93.4594,93.4787,93.4014,93.4208,58425.0
2023-09-01 15:50:00,96.68,96.78,96.65,96.73,116703.0,93.4111,93.5077,93.3821,93.4594,116703.0
2023-09-05 09:30:00,96.59,96.63,96.46,96.48,41248.0,93.3241,93.3628,93.1985,93.2179,41248.0
2023-09-05 09:40:00,96.47,96.48,96.33,96.33,15634.0,93.2082,93.2179,93.0729,93.0729,15634.0
2023-09-05 09:50:00,96.33,96.38,96.3,96.34,13391.0,93.0729,93.1212,93.0439,93.0826,13391.0
2023-09-05 10:00:00,96.35,96.39,96.3,96.33,26296.0,93.0923,93.1309,93.0439,93.0729,26296.0
2023-09-05 10:10:00,96.34,96.37,96.23,96.31,8063.0,93.0826,93.1116,92.9763,93.0536,8063.0
2023-09-05 10:20:00,96.34,96.46,96.33,96.36,17559.0,93.0826,93.1985,93.0729,93.1019,17559.0
2023-09-05 10:30:00,96.37,96.39,96.25,96.3,10636.0,93.1116,93.1309,92.9956,93.0439,10636.0
2023-09-05 10:40:00,96.31,96.37,96.25,96.37,16697.0,93.0536,93.1116,92.9956,93.1116,16697.0
2023-09-05 10:50:00,96.36,96.39,96.33,96.37,12778.0,93.1019,93.1309,93.0729,93.1116,12778.0
2023-09-05 11:00:00,96.36,96.54,96.36,96.5,28921.0,93.1019,93.2758,93.1019,93.2372,28921.0
2023-09-05 11:10:00,96.49,96.54,96.49,96.52,114490.0,93.2275,93.2758,93.2275,93.2565,114490.0
2023-09-05 11:20:00,96.52,96.54,96.41,96.41,30921.0,93.2565,93.2758,93.1502,93.1502,30921.0
2023-09-05 11:30:00,96.41,96.42,96.38,96.39,7477.0,93.1502,93.1599,93.1212,93.1309,7477.0
2023-09-05 11:40:00,96.4,96.46,96.39,96.45,3069.0,93.1406,93.1985,93.1309,93.1889,3069.0
2023-09-05 11:50:00,96.44,96.46,96.4,96.41,25841.0,93.1792,93.1985,93.1406,93.1502,25841.0
2023-09-05 12:00:00,96.45,96.48,96.45,96.48,6188.0,93.1889,93.2179,93.1889,93.2179,6188.0
2023-09-05 12:10:00,96.5,96.5,96.46,96.49,4068.0,93.2372,93.2372,93.1985,93.2275,4068.0
2023-09-05 12:20:00,96.5,96.51,96.45,96.48,6507.0,93.2372,93.2468,93.1889,93.2179,6507.0
2023-09-05 12:30:00,96.48,96.51,96.48,96.5,2000.0,93.2179,93.2468,93.2179,93.2372,2000.0
2023-09-05 12:40:00,96.5,96.52,96.47,96.48,2913.0,93.2372,93.2565,93.2082,93.2179,2913.0
2023-09-05 12:50:00,96.48,96.49,96.44,96.44,3566.0,93.2179,93.2275,93.1792,93.1792,3566.0
2023-09-05 13:00:00,96.44,96.44,96.34,96.34,7456.0,93.1792,93.1792,93.0826,93.0826,7456.0
2023-09-05 13:10:00,96.34,96.35,96.32,96.34,4833.0,93.0826,93.0923,93.0633,93.0826,4833.0
2023-09-05 13:20:00,96.33,96.34,96.3,96.31,7073.0,93.0729,93.0826,93.0439,93.0536,7073.0
2023-09-05 13:30:00,96.3,96.34,96.29,96.34,4006.0,93.0439,93.0826,93.0343,93.0826,4006.0
2023-09-05 13:40:00,96.35,96.37,96.33,96.33,4362.0,93.0923,93.1116,93.0729,93.0729,4362.0
2023-09-05 13:50:00,96.35,96.38,96.34,96.37,3124.0,93.0923,93.1212,93.0826,93.1116,3124.0
2023-09-05 14:00:00,96.37,96.37,96.31,96.32,4630.0,93.1116,93.1116,93.0536,93.0633,4630.0
2023-09-05 14:10:00,96.32,96.41,96.3,96.41,5716.0,93.0633,93.1502,93.0439,93.1502,5716.0
2023-09-05 14:20:00,96.4,96.44,96.39,96.44,7004.0,93.1406,93.1792,93.1309,93.1792,7004.0
2023-09-05 14:30:00,96.44,96.45,96.39,96.39,12797.0,93.1792,93.1889,93.1309,93.1309,12797.0
2023-09-05 14:40:00,96.4,96.43,96.38,96.42,11094.0,93.1406,93.1696,93.1212,93.1599,11094.0
2023-09-05 14:50:00,96.41,96.44,96.4,96.44,215990.0,93.1502,93.1792,93.1406,93.1792,215990.0
2023-09-05 15:00:00,96.44,96.45,96.36,96.37,65156.0,93.1792,93.1889,93.1019,93.1116,65156.0
2023-09-05 15:10:00,96.37,96.37,96.29,96.31,37793.0,93.1116,93.1116,93.0343,93.0536,37793.0
2023-09-05 15:20:00,96.31,96.35,96.3,96.33,12968.0,93.0536,93.0923,93.0439,93.0729,12968.0
2023-09-05 15:30:00,96.34,96.39,96.32,96.39,15637.0,93.0826,93.1309,93.0633,93.1309,15637.0
2023-09-05 15:40:00,96.4,96.42,96.33,96.33,16318.0,93.1406,93.1599,93.0729,93.0729,16318.0
2023-09-05 15:50:00,96.33,96.35,96.22,96.23,62193.0,93.0729,93.0923,92.9667,92.9763,62193.0
2023-09-06 09:30:00,96.07,96.07,95.92,95.99,52767.0,92.8217,92.8217,92.6768,92.7444,52767.0
2023-09-06 09:40:00,95.99,96.15,95.97,96.05,23860.0,92.7444,92.899,92.7251,92.8024,23860.0
2023-09-06 09:50:00,96.04,96.15,96.04,96.09,12549.0,92.7927,92.899,92.7927,92.841,12549.0
2023-09-06 10:00:00,96.06,96.06,95.79,95.88,29056.0,92.8121,92.8121,92.5512,92.6381,29056.0
2023-09-06 10:10:00,95.88,95.94,95.82,95.92,17645.0,92.6381,92.6961,92.5802,92.6768,17645.0
2023-09-06 10:20:00,95.95,95.95,95.67,95.69,12939.0,92.7058,92.7058,92.4353,92.4546,12939.0
2023-09-06 10:30:00,95.64,95.74,95.64,95.71,10559.0,92.4063,92.5029,92.4063,92.4739,10559.0
2023-09-06 10:40:00,95.72,95.73,95.63,95.64,11517.0,92.4836,92.4932,92.3966,92.4063,11517.0
2023-09-06 10:50:00,95.64,95.66,95.56,95.6,13225.0,92.4063,92.4256,92.329,92.3676,13225.0
2023-09-06 11:00:00,95.57,95.62,95.53,95.53,20866.0,92.3386,92.3869,92.3,92.3,20866.0
2023-09-06 11:10:00,95.54,95.58,95.49,95.58,20167.0,92.3096,92.3483,92.2613,92.3483,20167.0
2023-09-06 11:20:00,95.58,95.63,95.55,95.61,11040.0,92.3483,92.3966,92.3193,92.3773,11040.0
2023-09-06 11:30:00,95.6,95.63,95.56,95.6,6602.0,92.3676,92.3966,92.329,92.3676,6602.0
2023-09-06 11:40:00,95.61,95.65,95.58,95.59,3577.0,92.3773,92.4159,92.3483,92.358,3577.0
2023-09-06 11:50:00,95.58,95.62,95.55,95.56,22199.0,92.3483,92.3869,92.3193,92.329,22199.0
2023-09-06 12:00:00,95.55,95.6,95.5,95.5,28428.0,92.3193,92.3676,92.271,92.271,28428.0
2023-09-06 12:10:00,95.51,95.56,95.49,95.5,4936.0,92.2807,92.329,92.2613,92.271,4936.0
2023-09-06 12:20:00,95.51,95.53,95.42,95.43,9369.0,92.2807,92.3,92.1937,92.2034,9369.0
2023-09-06 12:30:00,95.41,95.43,95.39,95.39,4343.0,92.184,92.2034,92.1647,92.1647,4343.0
2023-09-06 12:40:00,95.4,95.4,95.31,95.31,12969.0,92.1744,92.1744,92.0874,92.0874,12969.0
2023-09-06 12:50:00,95.33,95.35,95.27,95.3,2861.0,92.1067,92.1261,92.0488,92.0778,2861.0
2023-09-06 13:00:00,95.3,95.34,95.24,95.34,9282.0,92.0778,92.1164,92.0198,92.1164,9282.0
2023-09-06 13:10:00,95.36,95.45,95.35,95.45,27813.0,92.1357,92.2227,92.1261,92.2227,27813.0
2023-09-06 13:20:00,95.48,95.48,95.43,95.43,5213.0,92.2517,92.2517,92.2034,92.2034,5213.0
2023-09-06 13:30:00,95.43,95.49,95.42,95.49,3924.0,92.2034,92.2613,92.1937,92.2613,3924.0
2023-09-06 13:40:00,95.47,95.53,95.43,95.53,19599.0,92.242,92.3,92.2034,92.3,19599.0
2023-09-06 13:50:00,95.53,95.56,95.49,95.54,12089.0,92.3,92.329,92.2613,92.3096,12089.0
2023-09-06 14:00:00,95.52,95.56,95.5,95.56,8345.0,92.2903,92.329,92.271,92.329,8345.0
2023-09-06 14:10:00,95.54,95.55,95.49,95.52,8035.0,92.3096,92.3193,92.2613,92.2903,8035.0
2023-09-06 14:20:00,95.52,95.58,95.5,95.58,7260.0,92.2903,92.3483,92.271,92.3483,7260.0
2023-09-06 14:30:00,95.58,95.64,95.58,95.62,9388.0,92.3483,92.4063,92.3483,92.3869,9388.0
2023-09-06 14:40:00,95.62,95.65,95.6,95.63,5812.0,92.3869,92.4159,92.3676,92.3966,5812.0
2023-09-06 14:50:00,95.63,95.66,95.6,95.6,13615.0,92.3966,92.4256,92.3676,92.3676,13615.0
2023-09-06 15:00:00,95.61,95.61,95.51,95.51,5004.0,92.3773,92.3773,92.2807,92.2807,5004.0
2023-09-06 15:10:00,95.52,95.63,95.51,95.62,16190.0,92.2903,92.3966,92.2807,92.3869,16190.0
2023-09-06 15:20:00,95.63,95.65,95.57,95.59,11709.0,92.3966,92.4159,92.3386,92.358,11709.0
2023-09-06 15:30:00,95.58,95.64,95.58,95.62,17276.0,92.3483,92.4063,92.3483,92.3869,17276.0
2023-09-06 15:40:00,95.63,95.64,95.59,95.61,25013.0,92.3966,92.4063,92.358,92.3773,25013.0
2023-09-06 15:50:00,95.62,95.7,95.57,95.68,105945.0,92.3869,92.4642,92.3386,92.4449,105945.0
2023-09-07 09:30:00,95.07,95.18,95.02,95.16,71453.0,91.8555,91.9618,91.8072,91.9425,71453.0
2023-09-07 09:40:00,95.19,95.29,95.12,95.13,24433.0,91.9715,92.0681,91.9038,91.9135,24433.0
2023-09-07 09:50:00,95.13,95.17,94.98,95.03,15595.0,91.9135,91.9522,91.7686,91.8169,15595.0
2023-09-07 10:00:00,95.02,95.04,94.91,94.98,14308.0,91.8072,91.8266,91.7009,91.7686,14308.0
2023-09-07 10:10:00,95.0,95.1,94.98,95.0,22016.0,91.7879,91.8845,91.7686,91.7879,22016.0
2023-09-07 10:20:00,95.01,95.07,94.97,94.98,12958.0,91.7976,91.8555,91.7589,91.7686,12958.0
2023-09-07 10:30:00,94.99,95.12,94.89,95.11,16280.0,91.7782,91.9038,91.6816,91.8942,16280.0
2023-09-07 10:40:00,95.13,95.27,95.13,95.21,10367.0,91.9135,92.0488,91.9135,91.9908,10367.0
2023-09-07 10:50:00,95.2,95.22,95.13,95.19,7492.0,91.9811,92.0005,91.9135,91.9715,7492.0
2023-09-07 11:00:00,95.15,95.23,95.15,95.2,12805.0,91.9328,92.0101,91.9328,91.9811,12805.0
2023-09-07 11:10:00,95.21,95.24,95.16,95.2,19010.0,91.9908,92.0198,91.9425,91.9811,19010.0
2023-09-07 11:20:00,95.2,95.24,95.16,95.18,9272.0,91.9811,92.0198,91.9425,91.9618,9272.0
2023-09-07 11:30:00,95.19,95.33,95.17,95.31,19135.0,91.9715,92.1067,91.9522,92.0874,19135.0
2023-09-07 11:40:00,95.3,95.3,95.2,95.2,11396.0,92.0778,92.0778,91.9811,91.9811,11396.0
2023-09-07 11:50:00,95.21,95.22,95.14,95.17,9458.0,91.9908,92.0005,91.9232,91.9522,9458.0
2023-09-07 12:00:00,95.17,95.3,95.16,95.28,13659.0,91.9522,92.0778,91.9425,92.0584,13659.0
2023-09-07 12:10:00,95.27,95.32,95.25,95.31,7118.0,92.0488,92.0971,92.0295,92.0874,7118.0
2023-09-07 12:20:00,95.3,95.36,95.24,95.35,62159.0,92.0778,92.1357,92.0198,92.1261,62159.0
2023-09-07 12:30:00,95.34,95.38,95.31,95.31,7458.0,92.1164,92.1551,92.0874,92.0874,7458.0
2023-09-07 12:40:00,95.31,95.32,95.26,95.27,8931.0,92.0874,92.0971,92.0391,92.0488,8931.0
2023-09-07 12:50:00,95.26,95.3,95.22,95.22,20158.0,92.0391,92.0778,92.0005,92.0005,20158.0
2023-09-07 13:00:00,95.22,95.29,95.2,95.23,11796.0,92.0005,92.0681,91.9811,92.0101,11796.0
2023-09-07 13:10:00,95.23,95.32,95.2,95.31,10651.0,92.0101,92.0971,91.9811,92.0874,10651.0
2023-09-07 13:20:00,95.31,95.34,95.29,95.33,12768.0,92.0874,92.1164,92.0681,92.1067,12768.0
2023-09-07 13:30:00,95.33,95.35,95.26,95.27,9825.0,92.1067,92.1261,92.0391,92.0488,9825.0
2023-09-07 13:40:00,95.27,95.32,95.26,95.29,11011.0,92.0488,92.0971,92.0391,92.0681,11011.0
2023-09-07 13:50:00,95.29,95.34,95.29,95.31,9826.0,92.0681,92.1164,92.0681,92.0874,9826.0
2023-09-07 14:00:00,95.32,95.35,95.29,95.31,15563.0,92.0971,92.1261,92.0681,92.0874,15563.0
2023-09-07 14:10:00,95.31,95.33,95.28,95.3,31273.0,92.0874,92.1067,92.0584,92.0778,31273.0
2023-09-07 14:20:00,95.29,95.29,95.21,95.21,24743.0,92.0681,92.0681,91.9908,91.9908,24743.0
2023-09-07 14:30:00,95.2,95.24,95.16,95.16,256751.0,91.9811,92.0198,91.9425,91.9425,256751.0
2023-09-07 14:40:00,95.16,95.25,95.15,95.25,10555.0,91.9425,92.0295,91.9328,92.0295,10555.0
2023-09-07 14:50:00,95.25,95.33,95.23,95.3,15762.0,92.0295,92.1067,92.0101,92.0778,15762.0
2023-09-07 15:00:00,95.3,95.32,95.18,95.21,31281.0,92.0778,92.0971,91.9618,91.9908,31281.0
2023-09-07 15:10:00,95.21,95.31,95.21,95.29,11527.0,91.9908,92.0874,91.9908,92.0681,11527.0
2023-09-07 15:20:00,95.29,95.29,95.24,95.28,23131.0,92.0681,92.0681,92.0198,92.0584,23131.0
2023-09-07 15:30:00,95.29,95.31,95.23,95.24,36047.0,92.0681,92.0874,92.0101,92.0198,36047.0
2023-09-07 15:40:00,95.24,95.35,95.23,95.34,27100.0,92.0198,92.1261,92.0101,92.1164,27100.0
2023-09-07 15:50:00,95.34,95.41,95.23,95.3,102868.0,92.1164,92.184,92.0101,92.0778,102868.0
2023-09-08 09:30:00,95.32,95.47,95.25,95.41,37140.0,92.0971,92.242,92.0295,92.184,37140.0
2023-09-08 09:40:00,95.4,95.45,95.33,95.41,41410.0,92.1744,92.2227,92.1067,92.184,41410.0
2023-09-08 09:50:00,95.43,95.45,95.31,95.38,38534.0,92.2034,92.2227,92.0874,92.1551,38534.0
2023-09-08 10:00:00,95.41,95.59,95.4,95.51,28218.0,92.184,92.358,92.1744,92.2807,28218.0
2023-09-08 10:10:00,95.49,95.6,95.49,95.59,9572.0,92.2613,92.3676,92.2613,92.358,9572.0
2023-09-08 10:20:00,95.57,95.63,95.57,95.62,29161.0,92.3386,92.3966,92.3386,92.3869,29161.0
2023-09-08 10:30:00,95.64,95.65,95.52,95.56,4092.0,92.4063,92.4159,92.2903,92.329,4092.0
2023-09-08 10:40:00,95.54,95.54,95.46,95.5,9821.0,92.3096,92.3096,92.2324,92.271,9821.0
2023-09-08 10:50:00,95.52,95.57,95.43,95.43,18443.0,92.2903,92.3386,92.2034,92.2034,18443.0
2023-09-08 11:00:00,95.41,95.52,95.41,95.44,12387.0,92.184,92.2903,92.184,92.213,12387.0
2023-09-08 11:10:00,95.43,95.56,95.42,95.55,5607.0,92.2034,92.329,92.1937,92.3193,5607.0
2023-09-08 11:20:00,95.55,95.58,95.51,95.54,6698.0,92.3193,92.3483,92.2807,92.3096,6698.0
2023-09-08 11:30:00,95.55,95.61,95.54,95.57,8539.0,92.3193,92.3773,92.3096,92.3386,8539.0
2023-09-08 11:40:00,95.58,95.58,95.5,95.5,23508.0,92.3483,92.3483,92.271,92.271,23508.0
2023-09-08 11:50:00,95.5,95.51,95.44,95.45,7067.0,92.271,92.2807,92.213,92.2227,7067.0
2023-09-08 12:00:00,95.46,95.47,95.42,95.45,22905.0,92.2324,92.242,92.1937,92.2227,22905.0
2023-09-08 12:10:00,95.46,95.57,95.45,95.57,3531.0,92.2324,92.3386,92.2227,92.3386,3531.0
2023-09-08 12:20:00,95.57,95.57,95.47,95.48,4711.0,92.3386,92.3386,92.242,92.2517,4711.0
2023-09-08 12:30:00,95.47,95.47,95.4,95.43,18955.0,92.242,92.242,92.1744,92.2034,18955.0
2023-09-08 12:40:00,95.45,95.49,95.4,95.41,4673.0,92.2227,92.2613,92.1744,92.184,4673.0
2023-09-08 12:50:00,95.39,95.44,95.36,95.43,5302.0,92.1647,92.213,92.1357,92.2034,5302.0
2023-09-08 13:00:00,95.45,95.45,95.37,95.38,11803.0,92.2227,92.2227,92.1454,92.1551,11803.0
2023-09-08 13:10:00,95.37,95.46,95.36,95.46,12102.0,92.1454,92.2324,92.1357,92.2324,12102.0
2023-09-08 13:20:00,95.48,95.48,95.38,95.41,6027.0,92.2517,92.2517,92.1551,92.184,6027.0
2023-09-08 13:30:00,95.41,95.44,95.38,95.43,4109.0,92.184,92.213,92.1551,92.2034,4109.0
2023-09-08 13:40:00,95.42,95.45,95.4,95.43,3200.0,92.1937,92.2227,92.1744,92.2034,3200.0
2023-09-08 13:50:00,95.43,95.44,95.38,95.43,9232.0,92.2034,92.213,92.1551,92.2034,9232.0
2023-09-08 14:00:00,95.44,95.49,95.44,95.46,4462.0,92.213,92.2613,92.213,92.2324,4462.0
2023-09-08 14:10:00,95.45,95.45,95.28,95.3,17531.0,92.2227,92.2227,92.0584,92.0778,17531.0
2023-09-08 14:20:00,95.3,95.33,95.28,95.32,8214.0,92.0778,92.1067,92.0584,92.0971,8214.0
2023-09-08 14:30:00,95.31,95.34,95.26,95.26,11896.0,92.0874,92.1164,92.0391,92.0391,11896.0
2023-09-08 14:40:00,95.26,95.33,95.26,95.27,4915.0,92.0391,92.1067,92.0391,92.0488,4915.0
2023-09-08 14:50:00,95.29,95.3,95.25,95.25,3013.0,92.0681,92.0778,92.0295,92.0295,3013.0
2023-09-08 15:00:00,95.25,95.27,95.19,95.24,5838.0,92.0295,92.0488,91.9715,92.0198,5838.0
2023-09-08 15:10:00,95.25,95.27,95.22,95.22,8893.0,92.0295,92.0488,92.0005,92.0005,8893.0
2023-09-08 15:20:00,95.22,95.24,95.19,95.2,25462.0,92.0005,92.0198,91.9715,91.9811,25462.0
2023-09-08 15:30:00,95.2,95.27,95.19,95.24,23564.0,91.9811,92.0488,91.9715,92.0198,23564.0
2023-09-08 15:40:00,95.23,95.29,95.23,95.27,14557.0,92.0101,92.0681,92.0101,92.0488,14557.0
2023-09-08 15:50:00,95.26,95.37,95.23,95.35,40819.0,92.0391,92.1454,92.0101,92.1261,40819.0
2023-09-11 09:30:00,96.08,96.16,96.0,96.0,98329.0,92.8314,92.9087,92.7541,92.7541,98329.0
2023-09-11 09:40:00,96.0,96.02,95.83,95.86,15467.0,92.7541,92.7734,92.5898,92.6188,15467.0
2023-09-11 09:50:00,95.85,95.9,95.78,95.8,73202.0,92.6092,92.6575,92.5415,92.5609,73202.0
2023-09-11 10:00:00,95.79,95.88,95.79,95.84,7865.0,92.5512,92.6381,92.5512,92.5995,7865.0
2023-09-11 10:10:00,95.85,95.9,95.78,95.89,5944.0,92.6092,92.6575,92.5415,92.6478,5944.0
2023-09-11 10:20:00,95.9,96.06,95.9,96.04,12760.0,92.6575,92.8121,92.6575,92.7927,12760.0
2023-09-11 10:30:00,95.99,96.0,95.88,95.9,6180.0,92.7444,92.7541,92.6381,92.6575,6180.0
2023-09-11 10:40:00,95.91,96.0,95.9,95.99,12527.0,92.6671,92.7541,92.6575,92.7444,12527.0
2023-09-11 10:50:00,96.0,96.03,95.88,95.91,19944.0,92.7541,92.7831,92.6381,92.6671,19944.0
2023-09-11 11:00:00,95.9,95.9,95.81,95.82,32317.0,92.6575,92.6575,92.5705,92.5802,32317.0
2023-09-11 11:10:00,95.81,95.87,95.79,95.86,11081.0,92.5705,92.6285,92.5512,92.6188,11081.0
2023-09-11 11:20:00,95.87,95.96,95.85,95.93,30874.0,92.6285,92.7154,92.6092,92.6865,30874.0
2023-09-11 11:30:00,95.92,95.93,95.89,95.91,21134.0,92.6768,92.6865,92.6478,92.6671,21134.0
2023-09-11 11:40:00,95.92,95.93,95.83,95.86,7515.0,92.6768,92.6865,92.5898,92.6188,7515.0
2023-09-11 11:50:00,95.86,95.89,95.85,95.88,26816.0,92.6188,92.6478,92.6092,92.6381,26816.0
2023-09-11 12:00:00,95.88,95.99,95.88,95.97,39061.0,92.6381,92.7444,92.6381,92.7251,39061.0
2023-09-11 12:10:00,95.98,96.01,95.97,95.97,28737.0,92.7348,92.7638,92.7251,92.7251,28737.0
2023-09-11 12:20:00,95.97,96.06,95.96,96.05,22992.0,92.7251,92.8121,92.7154,92.8024,22992.0
2023-09-11 12:30:00,96.06,96.06,95.99,96.0,7929.0,92.8121,92.8121,92.7444,92.7541,7929.0
2023-09-11 12:40:00,95.99,96.03,95.98,96.02,15761.0,92.7444,92.7831,92.7348,92.7734,15761.0
2023-09-11 12:50:00,96.02,96.05,95.99,96.03,7670.0,92.7734,92.8024,92.7444,92.7831,7670.0
2023-09-11 13:00:00,96.04,96.05,96.01,96.05,7867.0,92.7927,92.8024,92.7638,92.8024,7867.0
2023-09-11 13:10:00,96.06,96.08,96.04,96.08,10206.0,92.8121,92.8314,92.7927,92.8314,10206.0
2023-09-11 13:20:00,96.09,96.11,96.09,96.11,7539.0,92.841,92.8604,92.841,92.8604,7539.0
2023-09-11 13:30:00,96.12,96.17,96.1,96.16,13485.0,92.87,92.9183,92.8507,92.9087,13485.0
2023-09-11 13:40:00,96.16,96.16,96.12,96.13,18306.0,92.9087,92.9087,92.87,92.8797,18306.0
2023-09-11 13:50:00,96.12,96.14,96.11,96.14,21471.0,92.87,92.8894,92.8604,92.8894,21471.0
2023-09-11 14:00:00,96.14,96.14,96.08,96.09,27227.0,92.8894,92.8894,92.8314,92.841,27227.0
2023-09-11 14:10:00,96.1,96.16,96.09,96.15,12323.0,92.8507,92.9087,92.841,92.899,12323.0
2023-09-11 14:20:00,96.15,96.15,96.11,96.13,6375.0,92.899,92.899,92.8604,92.8797,6375.0
2023-09-11 14:30:00,96.14,96.16,96.13,96.14,15606.0,92.8894,92.9087,92.8797,92.8894,15606.0
2023-09-11 14:40:00,96.15,96.15,96.11,96.15,6500.0,92.899,92.899,92.8604,92.899,6500.0
2023-09-11 14:50:00,96.15,96.15,96.11,96.12,6441.0,92.899,92.899,92.8604,92.87,6441.0
2023-09-11 15:00:00,96.13,96.15,96.11,96.14,20375.0,92.8797,92.899,92.8604,92.8894,20375.0
2023-09-11 15:10:00,96.14,96.14,96.08,96.1,12401.0,92.8894,92.8894,92.8314,92.8507,12401.0
2023-09-11 15:20:00,96.09,96.17,96.09,96.16,43621.0,92.841,92.9183,92.841,92.9087,43621.0
2023-09-11 15:30:00,96.16,96.17,96.13,96.15,25501.0,92.9087,92.9183,92.8797,92.899,25501.0
2023-09-11 15:40:00,96.15,96.16,96.11,96.12,58465.0,92.899,92.9087,92.8604,92.87,58465.0
2023-09-11 15:50:00,96.12,96.16,96.07,96.15,62411.0,92.87,92.9087,92.8217,92.899,62411.0
2023-09-12 09:30:00,95.77,95.97,95.72,95.95,19368.0,92.5319,92.7251,92.4836,92.7058,19368.0
2023-09-12 09:40:00,95.95,96.01,95.87,95.87,23898.0,92.7058,92.7638,92.6285,92.6285,23898.0
2023-09-12 09:50:00,95.87,95.96,95.85,95.95,9610.0,92.6285,92.7154,92.6092,92.7058,9610.0
2023-09-12 10:00:00,95.93,95.96,95.85,95.86,11829.0,92.6865,92.7154,92.6092,92.6188,11829.0
2023-09-12 10:10:00,95.87,95.95,95.85,95.94,14494.0,92.6285,92.7058,92.6092,92.6961,14494.0
2023-09-12 10:20:00,95.93,95.93,95.74,95.77,32037.0,92.6865,92.6865,92.5029,92.5319,32037.0
2023-09-12 10:30:00,95.77,95.84,95.72,95.79,16230.0,92.5319,92.5995,92.4836,92.5512,16230.0
2023-09-12 10:40:00,95.79,95.84,95.76,95.78,32380.0,92.5512,92.5995,92.5222,92.5415,32380.0
2023-09-12 10:50:00,95.78,95.78,95.71,95.71,30071.0,92.5415,92.5415,92.4739,92.4739,30071.0
2023-09-12 11:00:00,95.7,95.83,95.7,95.75,37679.0,92.4642,92.5898,92.4642,92.5125,37679.0
2023-09-12 11:10:00,95.75,95.77,95.72,95.75,19274.0,92.5125,92.5319,92.4836,92.5125,19274.0
2023-09-12 11:20:00,95.75,95.82,95.75,95.82,10491.0,92.5125,92.5802,92.5125,92.5802,10491.0
2023-09-12 11:30:00,95.83,95.87,95.82,95.85,37520.0,92.5898,92.6285,92.5802,92.6092,37520.0
2023-09-12 11:40:00,95.84,95.89,95.83,95.89,23586.0,92.5995,92.6478,92.5898,92.6478,23586.0
2023-09-12 11:50:00,95.89,95.92,95.88,95.9,74561.0,92.6478,92.6768,92.6381,92.6575,74561.0
2023-09-12 12:00:00,95.9,95.96,95.9,95.96,14016.0,92.6575,92.7154,92.6575,92.7154,14016.0
2023-09-12 12:10:00,95.96,96.0,95.94,95.98,34352.0,92.7154,92.7541,92.6961,92.7348,34352.0
2023-09-12 12:20:00,95.99,96.0,95.94,95.96,37177.0,92.7444,92.7541,92.6961,92.7154,37177.0
2023-09-12 12:30:00,95.95,95.95,95.88,95.92,21030.0,92.7058,92.7058,92.6381,92.6768,21030.0
2023-09-12 12:40:00,95.92,95.98,95.91,95.97,12424.0,92.6768,92.7348,92.6671,92.7251,12424.0
2023-09-12 12:50:00,95.98,95.98,95.91,95.93,19174.0,92.7348,92.7348,92.6671,92.6865,19174.0
2023-09-12 13:00:00,95.94,96.0,95.92,95.96,9698.0,92.6961,92.7541,92.6768,92.7154,9698.0
2023-09-12 13:10:00,95.96,96.01,95.96,96.01,5000.0,92.7154,92.7638,92.7154,92.7638,5000.0
2023-09-12 13:20:00,96.02,96.17,96.02,96.13,46958.0,92.7734,92.9183,92.7734,92.8797,46958.0
2023-09-12 13:30:00,96.13,96.16,96.1,96.11,7036.0,92.8797,92.9087,92.8507,92.8604,7036.0
2023-09-12 13:40:00,96.12,96.12,95.94,95.97,16705.0,92.87,92.87,92.6961,92.7251,16705.0
2023-09-12 13:50:00,95.98,96.0,95.89,95.92,20874.0,92.7348,92.7541,92.6478,92.6768,20874.0
2023-09-12 14:00:00,95.91,95.91,95.87,95.89,9185.0,92.6671,92.6671,92.6285,92.6478,9185.0
2023-09-12 14:10:00,95.9,95.93,95.87,95.89,6245.0,92.6575,92.6865,92.6285,92.6478,6245.0
2023-09-12 14:20:00,95.89,95.91,95.84,95.91,3719.0,92.6478,92.6671,92.5995,92.6671,3719.0
2023-09-12 14:30:00,95.9,95.92,95.86,95.9,12350.0,92.6575,92.6768,92.6188,92.6575,12350.0
2023-09-12 14:40:00,95.89,95.89,95.84,95.84,9902.0,92.6478,92.6478,92.5995,92.5995,9902.0
2023-09-12 14:50:00,95.84,95.84,95.75,95.76,28179.0,92.5995,92.5995,92.5125,92.5222,28179.0
2023-09-12 15:00:00,95.76,95.76,95.72,95.74,9309.0,92.5222,92.5222,92.4836,92.5029,9309.0
2023-09-12 15:10:00,95.74,95.75,95.68,95.68,15857.0,92.5029,92.5125,92.4449,92.4449,15857.0
2023-09-12 15:20:00,95.69,95.71,95.65,95.68,23490.0,92.4546,92.4739,92.4159,92.4449,23490.0
2023-09-12 15:30:00,95.68,95.73,95.68,95.69,42810.0,92.4449,92.4932,92.4449,92.4546,42810.0
2023-09-12 15:40:00,95.7,95.76,95.69,95.72,53033.0,92.4642,92.5222,92.4546,92.4836,53033.0
2023-09-12 15:50:00,95.72,95.76,95.69,95.71,59687.0,92.4836,92.5222,92.4546,92.4739,59687.0
2023-09-13 09:30:00,95.7,95.9,95.58,95.84,182949.0,92.4642,92.6575,92.3483,92.5995,182949.0
2023-09-13 09:40:00,95.84,95.87,95.75,95.81,125742.0,92.5995,92.6285,92.5125,92.5705,125742.0
2023-09-13 09:50:00,95.83,95.85,95.67,95.84,117550.0,92.5898,92.6092,92.4353,92.5995,117550.0
2023-09-13 10:00:00,95.81,95.82,95.57,95.61,93433.0,92.5705,92.5802,92.3386,92.3773,93433.0
2023-09-13 10:10:00,95.61,95.64,95.47,95.49,68411.0,92.3773,92.4063,92.242,92.2613,68411.0
2023-09-13 10:20:00,95.51,95.68,95.48,95.66,97589.0,92.2807,92.4449,92.2517,92.4256,97589.0
2023-09-13 10:30:00,95.66,95.82,95.66,95.81,71275.0,92.4256,92.5802,92.4256,92.5705,71275.0
2023-09-13 10:40:00,95.82,95.88,95.78,95.79,64276.0,92.5802,92.6381,92.5415,92.5512,64276.0
2023-09-13 10:50:00,95.8,95.9,95.79,95.87,76950.0,92.5609,92.6575,92.5512,92.6285,76950.0
2023-09-13 11:00:00,95.88,95.94,95.85,95.9,79990.0,92.6381,92.6961,92.6092,92.6575,79990.0
2023-09-13 11:10:00,95.9,95.94,95.86,95.86,138341.0,92.6575,92.6961,92.6188,92.6188,138341.0
2023-09-13 11:20:00,95.86,95.96,95.84,95.95,52940.0,92.6188,92.7154,92.5995,92.7058,52940.0
2023-09-13 11:30:00,95.95,95.96,95.86,95.87,95276.0,92.7058,92.7154,92.6188,92.6285,95276.0
2023-09-13 11:40:00,95.87,95.93,95.83,95.89,78213.0,92.6285,92.6865,92.5898,92.6478,78213.0
2023-09-13 11:50:00,95.88,95.88,95.74,95.87,192824.0,92.6381,92.6381,92.5029,92.6285,192824.0
2023-09-13 12:00:00,95.87,95.87,95.81,95.84,93158.0,92.6285,92.6285,92.5705,92.5995,93158.0
2023-09-13 12:10:00,95.83,95.87,95.77,95.86,98757.0,92.5898,92.6285,92.5319,92.6188,98757.0
2023-09-13 12:20:00,95.86,95.91,95.86,95.89,23716.0,92.6188,92.6671,92.6188,92.6478,23716.0
2023-09-13 12:30:00,95.9,95.92,95.83,95.83,78815.0,92.6575,92.6768,92.5898,92.5898,78815.0
2023-09-13 12:40:00,95.82,95.85,95.78,95.84,43586.0,92.5802,92.6092,92.5415,92.5995,43586.0
2023-09-13 12:50:00,95.84,95.9,95.82,95.86,16521.0,92.5995,92.6575,92.5802,92.6188,16521.0
2023-09-13 13:00:00,95.87,95.9,95.84,95.86,79194.0,92.6285,92.6575,92.5995,92.6188,79194.0
2023-09-13 13:10:00,95.86,95.93,95.85,95.89,79350.0,92.6188,92.6865,92.6092,92.6478,79350.0
2023-09-13 13:20:00,95.89,95.92,95.87,95.87,21772.0,92.6478,92.6768,92.6285,92.6285,21772.0
2023-09-13 13:30:00,95.87,95.92,95.85,95.9,20247.0,92.6285,92.6768,92.6092,92.6575,20247.0
2023-09-13 13:40:00,95.9,95.95,95.89,95.89,29301.0,92.6575,92.7058,92.6478,92.6478,29301.0
2023-09-13 13:50:00,95.89,95.91,95.86,95.88,22580.0,92.6478,92.6671,92.6188,92.6381,22580.0
2023-09-13 14:00:00,95.87,95.89,95.8,95.83,73805.0,92.6285,92.6478,92.5609,92.5898,73805.0
2023-09-13 14:10:00,95.82,95.85,95.78,95.8,22150.0,92.5802,92.6092,92.5415,92.5609,22150.0
2023-09-13 14:20:00,95.8,95.83,95.76,95.82,33031.0,92.5609,92.5898,92.5222,92.5802,33031.0
2023-09-13 14:30:00,95.82,95.83,95.76,95.81,66590.0,92.5802,92.5898,92.5222,92.5705,66590.0
2023-09-13 14:40:00,95.81,95.83,95.73,95.73,50317.0,92.5705,92.5898,92.4932,92.4932,50317.0
2023-09-13 14:50:00,95.72,95.74,95.53,95.64,63995.0,92.4836,92.5029,92.3,92.4063,63995.0
2023-09-13 15:00:00,95.63,95.64,95.51,95.52,21668.0,92.3966,92.4063,92.2807,92.2903,21668.0
2023-09-13 15:10:00,95.52,95.57,95.49,95.56,26813.0,92.2903,92.3386,92.2613,92.329,26813.0
2023-09-13 15:20:00,95.56,95.61,95.53,95.61,22368.0,92.329,92.3773,92.3,92.3773,22368.0
2023-09-13 15:30:00,95.6,95.66,95.6,95.65,14661.0,92.3676,92.4256,92.3676,92.4159,14661.0
2023-09-13 15:40:00,95.65,95.68,95.63,95.66,24474.0,92.4159,92.4449,92.3966,92.4256,24474.0
2023-09-13 15:50:00,95.66,95.74,95.62,95.7,85353.0,92.4256,92.5029,92.3869,92.4642,85353.0
2023-09-14 09:30:00,96.35,96.39,96.23,96.36,67463.0,93.0923,93.1309,92.9763,93.1019,67463.0
2023-09-14 09:40:00,96.37,96.38,96.25,96.26,19673.0,93.1116,93.1212,92.9956,93.0053,19673.0
2023-09-14 09:50:00,96.27,96.3,96.14,96.3,84457.0,93.015,93.0439,92.8894,93.0439,84457.0
2023-09-14 10:00:00,96.33,96.34,96.15,96.16,54997.0,93.0729,93.0826,92.899,92.9087,54997.0
2023-09-14 10:10:00,96.15,96.21,96.09,96.1,44343.0,92.899,92.957,92.841,92.8507,44343.0
2023-09-14 10:20:00,96.09,96.26,96.08,96.26,31475.0,92.841,93.0053,92.8314,93.0053,31475.0
2023-09-14 10:30:00,96.27,96.39,96.25,96.36,15776.0,93.015,93.1309,92.9956,93.1019,15776.0
2023-09-14 10:40:00,96.37,96.51,96.37,96.5,12894.0,93.1116,93.2468,93.1116,93.2372,12894.0
2023-09-14 10:50:00,96.5,96.52,96.48,96.51,25009.0,93.2372,93.2565,93.2179,93.2468,25009.0
2023-09-14 11:00:00,96.51,96.58,96.51,96.57,21428.0,93.2468,93.3145,93.2468,93.3048,21428.0
2023-09-14 11:10:00,96.57,96.6,96.54,96.57,27525.0,93.3048,93.3338,93.2758,93.3048,27525.0
2023-09-14 11:20:00,96.56,96.57,96.5,96.52,12313.0,93.2952,93.3048,93.2372,93.2565,12313.0
2023-09-14 11:30:00,96.52,96.55,96.45,96.45,15532.0,93.2565,93.2855,93.1889,93.1889,15532.0
2023-09-14 11:40:00,96.45,96.5,96.4,96.5,15216.0,93.1889,93.2372,93.1406,93.2372,15216.0
2023-09-14 11:50:00,96.5,96.56,96.5,96.56,22288.0,93.2372,93.2952,93.2372,93.2952,22288.0
2023-09-14 12:00:00,96.56,96.58,96.53,96.53,9926.0,93.2952,93.3145,93.2662,93.2662,9926.0
2023-09-14 12:10:00,96.54,96.64,96.52,96.61,12191.0,93.2758,93.3725,93.2565,93.3435,12191.0
2023-09-14 12:20:00,96.61,96.62,96.53,96.57,20819.0,93.3435,93.3531,93.2662,93.3048,20819.0
2023-09-14 12:30:00,96.56,96.61,96.54,96.59,24546.0,93.2952,93.3435,93.2758,93.3241,24546.0
2023-09-14 12:40:00,96.59,96.63,96.59,96.63,10863.0,93.3241,93.3628,93.3241,93.3628,10863.0
2023-09-14 12:50:00,96.64,96.68,96.64,96.67,9285.0,93.3725,93.4111,93.3725,93.4014,9285.0
2023-09-14 13:00:00,96.67,96.67,96.61,96.61,16671.0,93.4014,93.4014,93.3435,93.3435,16671.0
2023-09-14 13:10:00,96.61,96.64,96.61,96.63,30044.0,93.3435,93.3725,93.3435,93.3628,30044.0
2023-09-14 13:20:00,96.63,96.66,96.58,96.61,26149.0,93.3628,93.3918,93.3145,93.3435,26149.0
2023-09-14 13:30:00,96.62,96.67,96.62,96.65,9625.0,93.3531,93.4014,93.3531,93.3821,9625.0
2023-09-14 13:40:00,96.65,96.65,96.58,96.58,32277.0,93.3821,93.3821,93.3145,93.3145,32277.0
2023-09-14 13:50:00,96.58,96.61,96.57,96.58,14780.0,93.3145,93.3435,93.3048,93.3145,14780.0
2023-09-14 14:00:00,96.56,96.6,96.55,96.57,33251.0,93.2952,93.3338,93.2855,93.3048,33251.0
2023-09-14 14:10:00,96.58,96.58,96.54,96.54,24923.0,93.3145,93.3145,93.2758,93.2758,24923.0
2023-09-14 14:20:00,96.55,96.6,96.54,96.56,12882.0,93.2855,93.3338,93.2758,93.2952,12882.0
2023-09-14 14:30:00,96.55,96.62,96.53,96.62,26149.0,93.2855,93.3531,93.2662,93.3531,26149.0
2023-09-14 14:40:00,96.62,96.67,96.61,96.65,45636.0,93.3531,93.4014,93.3435,93.3821,45636.0
2023-09-14 14:50:00,96.65,96.66,96.62,96.66,16774.0,93.3821,93.3918,93.3531,93.3918,16774.0
2023-09-14 15:00:00,96.66,96.74,96.65,96.7,21442.0,93.3918,93.4691,93.3821,93.4304,21442.0
2023-09-14 15:10:00,96.71,96.73,96.68,96.69,15042.0,93.4401,93.4594,93.4111,93.4208,15042.0
2023-09-14 15:20:00,96.69,96.69,96.6,96.61,25304.0,93.4208,93.4208,93.3338,93.3435,25304.0
2023-09-14 15:30:00,96.61,96.65,96.57,96.61,28603.0,93.3435,93.3821,93.3048,93.3435,28603.0
2023-09-14 15:40:00,96.62,96.65,96.6,96.63,44765.0,93.3531,93.3821,93.3338,93.3628,44765.0
2023-09-14 15:50:00,96.63,96.66,96.58,96.62,188906.0,93.3628,93.3918,93.3145,93.3531,188906.0
2023-09-15 09:30:00,96.47,96.51,96.41,96.46,53044.0,93.2082,93.2468,93.1502,93.1985,53044.0
2023-09-15 09:40:00,96.44,96.45,96.29,96.34,42369.0,93.1792,93.1889,93.0343,93.0826,42369.0
2023-09-15 09:50:00,96.33,96.38,96.27,96.31,24802.0,93.0729,93.1212,93.015,93.0536,24802.0
2023-09-15 10:00:00,96.35,96.48,96.33,96.36,30328.0,93.0923,93.2179,93.0729,93.1019,30328.0
2023-09-15 10:10:00,96.36,96.4,96.22,96.31,31382.0,93.1019,93.1406,92.9667,93.0536,31382.0
2023-09-15 10:20:00,96.3,96.36,96.26,96.29,21375.0,93.0439,93.1019,93.0053,93.0343,21375.0
2023-09-15 10:30:00,96.29,96.31,96.23,96.29,27582.0,93.0343,93.0536,92.9763,93.0343,27582.0
2023-09-15 10:40:00,96.29,96.3,96.18,96.22,31043.0,93.0343,93.0439,92.928,92.9667,31043.0
2023-09-15 10:50:00,96.22,96.22,96.0,96.0,14354.0,92.9667,92.9667,92.7541,92.7541,14354.0
2023-09-15 11:00:00,96.0,96.03,95.94,96.03,29607.0,92.7541,92.7831,92.6961,92.7831,29607.0
2023-09-15 11:10:00,96.03,96.07,96.01,96.04,68606.0,92.7831,92.8217,92.7638,92.7927,68606.0
2023-09-15 11:20:00,96.04,96.13,96.01,96.12,58801.0,92.7927,92.8797,92.7638,92.87,58801.0
2023-09-15 11:30:00,96.12,96.13,96.02,96.05,94231.0,92.87,92.8797,92.7734,92.8024,94231.0
2023-09-15 11:40:00,96.06,96.14,96.05,96.12,63766.0,92.8121,92.8894,92.8024,92.87,63766.0
2023-09-15 11:50:00,96.13,96.15,96.05,96.11,92328.0,92.8797,92.899,92.8024,92.8604,92328.0
2023-09-15 12:00:00,96.12,96.16,96.1,96.13,49018.0,92.87,92.9087,92.8507,92.8797,49018.0
2023-09-15 12:10:00,96.13,96.15,96.08,96.14,62342.0,92.8797,92.899,92.8314,92.8894,62342.0
2023-09-15 12:20:00,96.14,96.15,96.08,96.09,63351.0,92.8894,92.899,92.8314,92.841,63351.0
2023-09-15 12:30:00,96.09,96.16,96.08,96.15,102565.0,92.841,92.9087,92.8314,92.899,102565.0
2023-09-15 12:40:00,96.16,96.17,96.11,96.16,50151.0,92.9087,92.9183,92.8604,92.9087,50151.0
2023-09-15 12:50:00,96.16,96.17,96.09,96.13,47252.0,92.9087,92.9183,92.841,92.8797,47252.0
2023-09-15 13:00:00,96.13,96.13,95.98,95.98,64444.0,92.8797,92.8797,92.7348,92.7348,64444.0
2023-09-15 13:10:00,95.98,95.99,95.88,95.89,65567.0,92.7348,92.7444,92.6381,92.6478,65567.0
2023-09-15 13:20:00,95.87,95.89,95.81,95.81,84961.0,92.6285,92.6478,92.5705,92.5705,84961.0
2023-09-15 13:30:00,95.81,95.9,95.74,95.9,77865.0,92.5705,92.6575,92.5029,92.6575,77865.0
2023-09-15 13:40:00,95.9,95.96,95.88,95.95,96277.0,92.6575,92.7154,92.6381,92.7058,96277.0
2023-09-15 13:50:00,95.95,95.97,95.91,95.94,61822.0,92.7058,92.7251,92.6671,92.6961,61822.0
2023-09-15 14:00:00,95.94,95.94,95.85,95.86,29104.0,92.6961,92.6961,92.6092,92.6188,29104.0
2023-09-15 14:10:00,95.85,95.89,95.82,95.83,23520.0,92.6092,92.6478,92.5802,92.5898,23520.0
2023-09-15 14:20:00,95.84,95.86,95.79,95.8,12286.0,92.5995,92.6188,92.5512,92.5609,12286.0
2023-09-15 14:30:00,95.8,95.89,95.79,95.87,18666.0,92.5609,92.6478,92.5512,92.6285,18666.0
2023-09-15 14:40:00,95.88,95.9,95.85,95.9,12224.0,92.6381,92.6575,92.6092,92.6575,12224.0
2023-09-15 14:50:00,95.9,95.91,95.81,95.9,25508.0,92.6575,92.6671,92.5705,92.6575,25508.0
2023-09-15 15:00:00,95.9,95.9,95.79,95.82,18800.0,92.6575,92.6575,92.5512,92.5802,18800.0
2023-09-15 15:10:00,95.83,95.9,95.82,95.89,21465.0,92.5898,92.6575,92.5802,92.6478,21465.0
2023-09-15 15:20:00,95.88,95.88,95.81,95.87,29041.0,92.6381,92.6381,92.5705,92.6285,29041.0
2023-09-15 15:30:00,95.87,95.9,95.76,95.76,40791.0,92.6285,92.6575,92.5222,92.5222,40791.0
2023-09-15 15:40:00,95.77,95.81,95.74,95.77,37404.0,92.5319,92.5705,92.5029,92.5319,37404.0
2023-09-15 15:50:00,95.77,95.85,95.72,95.8,154504.0,92.5319,92.6092,92.4836,92.5609,154504.0
2023-09-18 09:30:00,95.6,95.7,95.57,95.63,64790.0,92.3676,92.4642,92.3386,92.3966,64790.0
2023-09-18 09:40:00,95.65,95.65,95.48,95.49,9996.0,92.4159,92.4159,92.2517,92.2613,9996.0
2023-09-18 09:50:00,95.52,95.6,95.48,95.54,25168.0,92.2903,92.3676,92.2517,92.3096,25168.0
2023-09-18 10:00:00,95.51,95.6,95.47,95.58,13938.0,92.2807,92.3676,92.242,92.3483,13938.0
2023-09-18 10:10:00,95.58,95.67,95.57,95.65,7349.0,92.3483,92.4353,92.3386,92.4159,7349.0
2023-09-18 10:20:00,95.68,95.69,95.62,95.63,16523.0,92.4449,92.4546,92.3869,92.3966,16523.0
2023-09-18 10:30:00,95.63,95.73,95.59,95.6,18005.0,92.3966,92.4932,92.358,92.3676,18005.0
2023-09-18 10:40:00,95.61,95.67,95.56,95.64,4719.0,92.3773,92.4353,92.329,92.4063,4719.0
2023-09-18 10:50:00,95.64,95.68,95.59,95.66,8134.0,92.4063,92.4449,92.358,92.4256,8134.0
2023-09-18 11:00:00,95.67,95.68,95.62,95.63,3168.0,92.4353,92.4449,92.3869,92.3966,3168.0
2023-09-18 11:10:00,95.61,95.69,95.57,95.67,17675.0,92.3773,92.4546,92.3386,92.4353,17675.0
2023-09-18 11:20:00,95.68,95.75,95.65,95.75,37434.0,92.4449,92.5125,92.4159,92.5125,37434.0
2023-09-18 11:30:00,95.75,95.84,95.75,95.81,9723.0,92.5125,92.5995,92.5125,92.5705,9723.0
2023-09-18 11:40:00,95.81,95.88,95.81,95.86,22334.0,92.5705,92.6381,92.5705,92.6188,22334.0
2023-09-18 11:50:00,95.87,95.91,95.87,95.87,3879.0,92.6285,92.6671,92.6285,92.6285,3879.0
2023-09-18 12:00:00,95.9,95.9,95.83,95.83,1266.0,92.6575,92.6575,92.5898,92.5898,1266.0
2023-09-18 12:10:00,95.82,95.86,95.81,95.85,15700.0,92.5802,92.6188,92.5705,92.6092,15700.0
2023-09-18 12:20:00,95.87,95.88,95.84,95.87,2291.0,92.6285,92.6381,92.5995,92.6285,2291.0
2023-09-18 12:30:00,95.9,95.92,95.89,95.89,11806.0,92.6575,92.6768,92.6478,92.6478,11806.0
2023-09-18 12:40:00,95.89,95.92,95.87,95.92,12151.0,92.6478,92.6768,92.6285,92.6768,12151.0
2023-09-18 12:50:00,95.91,95.91,95.86,95.86,16914.0,92.6671,92.6671,92.6188,92.6188,16914.0
2023-09-18 13:00:00,95.89,95.91,95.84,95.85,10830.0,92.6478,92.6671,92.5995,92.6092,10830.0
2023-09-18 13:10:00,95.85,95.86,95.82,95.83,2857.0,92.6092,92.6188,92.5802,92.5898,2857.0
2023-09-18 13:20:00,95.85,95.89,95.85,95.85,9585.0,92.6092,92.6478,92.6092,92.6092,9585.0
2023-09-18 13:30:00,95.87,95.92,95.87,95.89,13516.0,92.6285,92.6768,92.6285,92.6478,13516.0
2023-09-18 13:40:00,95.87,95.88,95.84,95.86,2486.0,92.6285,92.6381,92.5995,92.6188,2486.0
2023-09-18 13:50:00,95.87,95.88,95.82,95.82,2525.0,92.6285,92.6381,92.5802,92.5802,2525.0
2023-09-18 14:00:00,95.82,95.84,95.81,95.81,1600.0,92.5802,92.5995,92.5705,92.5705,1600.0
2023-09-18 14:10:00,95.81,95.84,95.8,95.8,1988.0,92.5705,92.5995,92.5609,92.5609,1988.0
2023-09-18 14:20:00,95.8,95.81,95.77,95.78,2355.0,92.5609,92.5705,92.5319,92.5415,2355.0
2023-09-18 14:30:00,95.77,95.81,95.77,95.79,4217.0,92.5319,92.5705,92.5319,92.5512,4217.0
2023-09-18 14:40:00,95.78,95.8,95.77,95.77,3240.0,92.5415,92.5609,92.5319,92.5319,3240.0
2023-09-18 14:50:00,95.76,95.76,95.62,95.68,16355.0,92.5222,92.5222,92.3869,92.4449,16355.0
2023-09-18 15:00:00,95.67,95.71,95.64,95.7,9954.0,92.4353,92.4739,92.4063,92.4642,9954.0
2023-09-18 15:10:00,95.7,95.72,95.68,95.69,7803.0,92.4642,92.4836,92.4449,92.4546,7803.0
2023-09-18 15:20:00,95.68,95.69,95.63,95.69,8381.0,92.4449,92.4546,92.3966,92.4546,8381.0
2023-09-18 15:30:00,95.69,95.69,95.63,95.64,6214.0,92.4546,92.4546,92.3966,92.4063,6214.0
2023-09-18 15:40:00,95.64,95.69,95.64,95.67,15649.0,92.4063,92.4546,92.4063,92.4353,15649.0
2023-09-18 15:50:00,95.67,95.73,95.65,95.73,30309.0,92.4353,92.4932,92.4159,92.4932,30309.0
2023-09-19 09:30:00,95.57,95.69,95.57,95.67,47916.0,92.3386,92.4546,92.3386,92.4353,47916.0
2023-09-19 09:40:00,95.67,95.72,95.61,95.67,39025.0,92.4353,92.4836,92.3773,92.4353,39025.0
2023-09-19 09:50:00,95.63,95.67,95.51,95.52,10667.0,92.3966,92.4353,92.2807,92.2903,10667.0
2023-09-19 10:00:00,95.51,95.51,95.36,95.37,27441.0,92.2807,92.2807,92.1357,92.1454,27441.0
2023-09-19 10:10:00,95.37,95.39,95.29,95.38,15204.0,92.1454,92.1647,92.0681,92.1551,15204.0
2023-09-19 10:20:00,95.38,95.41,95.35,95.38,17529.0,92.1551,92.184,92.1261,92.1551,17529.0
2023-09-19 10:30:00,95.34,95.37,95.21,95.22,49528.0,92.1164,92.1454,91.9908,92.0005,49528.0
2023-09-19 10:40:00,95.21,95.31,95.19,95.25,60879.0,91.9908,92.0874,91.9715,92.0295,60879.0
2023-09-19 10:50:00,95.24,95.25,95.21,95.23,42461.0,92.0198,92.0295,91.9908,92.0101,42461.0
2023-09-19 11:00:00,95.22,95.23,95.18,95.21,45469.0,92.0005,92.0101,91.9618,91.9908,45469.0
2023-09-19 11:10:00,95.22,95.26,95.18,95.2,31554.0,92.0005,92.0391,91.9618,91.9811,31554.0
2023-09-19 11:20:00,95.2,95.25,95.18,95.25,36618.0,91.9811,92.0295,91.9618,92.0295,36618.0
2023-09-19 11:30:00,95.24,95.29,95.22,95.27,36749.0,92.0198,92.0681,92.0005,92.0488,36749.0
2023-09-19 11:40:00,95.26,95.27,95.19,95.22,20744.0,92.0391,92.0488,91.9715,92.0005,20744.0
2023-09-19 11:50:00,95.21,95.27,95.18,95.25,24006.0,91.9908,92.0488,91.9618,92.0295,24006.0
2023-09-19 12:00:00,95.24,95.24,95.15,95.17,31968.0,92.0198,92.0198,91.9328,91.9522,31968.0
2023-09-19 12:10:00,95.17,95.24,95.15,95.24,46781.0,91.9522,92.0198,91.9328,92.0198,46781.0
2023-09-19 12:20:00,95.23,95.24,95.18,95.19,34760.0,92.0101,92.0198,91.9618,91.9715,34760.0
2023-09-19 12:30:00,95.18,95.18,95.09,95.09,19476.0,91.9618,91.9618,91.8749,91.8749,19476.0
2023-09-19 12:40:00,95.1,95.14,95.06,95.1,16830.0,91.8845,91.9232,91.8459,91.8845,16830.0
2023-09-19 12:50:00,95.11,95.19,95.1,95.19,12672.0,91.8942,91.9715,91.8845,91.9715,12672.0
2023-09-19 13:00:00,95.19,95.23,95.13,95.23,45769.0,91.9715,92.0101,91.9135,92.0101,45769.0
2023-09-19 13:10:00,95.24,95.28,95.23,95.28,10860.0,92.0198,92.0584,92.0101,92.0584,10860.0
2023-09-19 13:20:00,95.27,95.3,95.26,95.27,19840.0,92.0488,92.0778,92.0391,92.0488,19840.0
2023-09-19 13:30:00,95.28,95.37,95.28,95.36,35699.0,92.0584,92.1454,92.0584,92.1357,35699.0
2023-09-19 13:40:00,95.37,95.48,95.35,95.47,21503.0,92.1454,92.2517,92.1261,92.242,21503.0
2023-09-19 13:50:00,95.47,95.48,95.44,95.45,11000.0,92.242,92.2517,92.213,92.2227,11000.0
2023-09-19 14:00:00,95.46,95.51,95.45,95.47,33923.0,92.2324,92.2807,92.2227,92.242,33923.0
2023-09-19 14:10:00,95.47,95.48,95.41,95.45,13897.0,92.242,92.2517,92.184,92.2227,13897.0
2023-09-19 14:20:00,95.45,95.46,95.42,95.43,20065.0,92.2227,92.2324,92.1937,92.2034,20065.0
2023-09-19 14:30:00,95.42,95.64,95.42,95.6,69833.0,92.1937,92.4063,92.1937,92.3676,69833.0
2023-09-19 14:40:00,95.61,95.62,95.54,95.56,44210.0,92.3773,92.3869,92.3096,92.329,44210.0
2023-09-19 14:50:00,95.55,95.55,95.45,95.45,28349.0,92.3193,92.3193,92.2227,92.2227,28349.0
2023-09-19 15:00:00,95.43,95.46,95.41,95.44,20666.0,92.2034,92.2324,92.184,92.213,20666.0
2023-09-19 15:10:00,95.44,95.45,95.4,95.43,50055.0,92.213,92.2227,92.1744,92.2034,50055.0
2023-09-19 15:20:00,95.42,95.52,95.4,95.5,27400.0,92.1937,92.2903,92.1744,92.271,27400.0
2023-09-19 15:30:00,95.5,95.51,95.46,95.51,16322.0,92.271,92.2807,92.2324,92.2807,16322.0
2023-09-19 15:40:00,95.5,95.6,95.49,95.57,37576.0,92.271,92.3676,92.2613,92.3386,37576.0
2023-09-19 15:50:00,95.57,95.58,95.48,95.51,359917.0,92.3386,92.3483,92.2517,92.2807,359917.0
2023-09-20 09:30:00,95.82,95.91,95.73,95.91,29847.0,92.5802,92.6671,92.4932,92.6671,29847.0
2023-09-20 09:40:00,95.91,95.98,95.9,95.94,12962.0,92.6671,92.7348,92.6575,92.6961,12962.0
2023-09-20 09:50:00,95.94,96.01,95.92,95.97,9747.0,92.6961,92.7638,92.6768,92.7251,9747.0
2023-09-20 10:00:00,95.97,96.02,95.93,95.99,11055.0,92.7251,92.7734,92.6865,92.7444,11055.0
2023-09-20 10:10:00,96.0,96.01,95.84,95.88,14750.0,92.7541,92.7638,92.5995,92.6381,14750.0
2023-09-20 10:20:00,95.89,95.93,95.87,95.91,7443.0,92.6478,92.6865,92.6285,92.6671,7443.0
2023-09-20 10:30:00,95.91,95.95,95.88,95.89,37515.0,92.6671,92.7058,92.6381,92.6478,37515.0
2023-09-20 10:40:00,95.89,95.92,95.87,95.88,8558.0,92.6478,92.6768,92.6285,92.6381,8558.0
2023-09-20 10:50:00,95.86,95.93,95.86,95.88,5936.0,92.6188,92.6865,92.6188,92.6381,5936.0
2023-09-20 11:00:00,95.88,95.93,95.85,95.92,9671.0,92.6381,92.6865,92.6092,92.6768,9671.0
2023-09-20 11:10:00,95.93,95.94,95.89,95.9,3148.0,92.6865,92.6961,92.6478,92.6575,3148.0
2023-09-20 11:20:00,95.88,95.89,95.82,95.84,13391.0,92.6381,92.6478,92.5802,92.5995,13391.0
2023-09-20 11:30:00,95.83,95.88,95.81,95.81,14281.0,92.5898,92.6381,92.5705,92.5705,14281.0
2023-09-20 11:40:00,95.81,95.87,95.81,95.86,6748.0,92.5705,92.6285,92.5705,92.6188,6748.0
2023-09-20 11:50:00,95.85,95.89,95.85,95.88,4578.0,92.6092,92.6478,92.6092,92.6381,4578.0
2023-09-20 12:00:00,95.88,95.88,95.86,95.86,8531.0,92.6381,92.6381,92.6188,92.6188,8531.0
2023-09-20 12:10:00,95.87,95.91,95.87,95.9,3568.0,92.6285,92.6671,92.6285,92.6575,3568.0
2023-09-20 12:20:00,95.9,95.94,95.89,95.94,3300.0,92.6575,92.6961,92.6478,92.6961,3300.0
2023-09-20 12:30:00,95.95,95.96,95.94,95.96,10267.0,92.7058,92.7154,92.6961,92.7154,10267.0
2023-09-20 12:40:00,95.96,95.97,95.94,95.95,9055.0,92.7154,92.7251,92.6961,92.7058,9055.0
2023-09-20 12:50:00,95.95,95.99,95.94,95.98,5180.0,92.7058,92.7444,92.6961,92.7348,5180.0
2023-09-20 13:00:00,95.98,95.98,95.95,95.97,3921.0,92.7348,92.7348,92.7058,92.7251,3921.0
2023-09-20 13:10:00,95.95,95.96,95.9,95.95,27538.0,92.7058,92.7154,92.6575,92.7058,27538.0
2023-09-20 13:20:00,95.96,95.96,95.91,95.92,2477.0,92.7154,92.7154,92.6671,92.6768,2477.0
2023-09-20 13:30:00,95.9,95.9,95.83,95.83,5689.0,92.6575,92.6575,92.5898,92.5898,5689.0
2023-09-20 13:40:00,95.83,95.84,95.81,95.84,15096.0,92.5898,92.5995,92.5705,92.5995,15096.0
2023-09-20 13:50:00,95.83,95.93,95.83,95.88,14117.0,92.5898,92.6865,92.5898,92.6381,14117.0
2023-09-20 14:00:00,95.87,95.87,95.45,95.56,38329.0,92.6285,92.6285,92.2227,92.329,38329.0
2023-09-20 14:10:00,95.52,95.66,95.49,95.64,29520.0,92.2903,92.4256,92.2613,92.4063,29520.0
2023-09-20 14:20:00,95.64,95.75,95.59,95.66,42633.0,92.4063,92.5125,92.358,92.4256,42633.0
2023-09-20 14:30:00,95.65,95.9,95.59,95.79,76176.0,92.4159,92.6575,92.358,92.5512,76176.0
2023-09-20 14:40:00,95.8,95.8,95.55,95.58,122467.0,92.5609,92.5609,92.3193,92.3483,122467.0
2023-09-20 14:50:00,95.53,95.64,95.45,95.51,50926.0,92.3,92.4063,92.2227,92.2807,50926.0
2023-09-20 15:00:00,95.49,95.58,95.42,95.45,13995.0,92.2613,92.3483,92.1937,92.2227,13995.0
2023-09-20 15:10:00,95.43,95.46,95.19,95.22,23742.0,92.2034,92.2324,91.9715,92.0005,23742.0
2023-09-20 15:20:00,95.21,95.34,95.19,95.31,42880.0,91.9908,92.1164,91.9715,92.0874,42880.0
2023-09-20 15:30:00,95.32,95.32,95.01,95.02,50075.0,92.0971,92.0971,91.7976,91.8072,50075.0
2023-09-20 15:40:00,95.02,95.06,94.95,95.01,33062.0,91.8072,91.8459,91.7396,91.7976,33062.0
2023-09-20 15:50:00,95.01,95.03,94.85,94.89,113112.0,91.7976,91.8169,91.643,91.6816,113112.0
2023-09-21 09:30:00,94.06,94.15,93.92,93.92,118414.0,90.8797,90.9666,90.7444,90.7444,118414.0
2023-09-21 09:40:00,93.92,94.02,93.89,93.92,22953.0,90.7444,90.841,90.7154,90.7444,22953.0
2023-09-21 09:50:00,93.92,93.92,93.78,93.78,25433.0,90.7444,90.7444,90.6092,90.6092,25433.0
2023-09-21 10:00:00,93.77,93.91,93.77,93.91,31317.0,90.5995,90.7348,90.5995,90.7348,31317.0
2023-09-21 10:10:00,93.92,94.08,93.87,94.07,41852.0,90.7444,90.899,90.6961,90.8893,41852.0
2023-09-21 10:20:00,94.06,94.1,93.93,93.94,39102.0,90.8797,90.9183,90.7541,90.7637,39102.0
2023-09-21 10:30:00,93.95,94.08,93.92,94.07,24170.0,90.7734,90.899,90.7444,90.8893,24170.0
2023-09-21 10:40:00,94.07,94.11,93.87,93.91,27550.0,90.8893,90.928,90.6961,90.7348,27550.0
2023-09-21 10:50:00,93.89,93.89,93.78,93.8,47915.0,90.7154,90.7154,90.6092,90.6285,47915.0
2023-09-21 11:00:00,93.81,93.89,93.77,93.83,43368.0,90.6381,90.7154,90.5995,90.6575,43368.0
2023-09-21 11:10:00,93.85,93.86,93.74,93.77,23120.0,90.6768,90.6864,90.5705,90.5995,23120.0
2023-09-21 11:20:00,93.79,93.83,93.75,93.75,17908.0,90.6188,90.6575,90.5802,90.5802,17908.0
2023-09-21 11:30:00,93.75,93.85,93.74,93.8,27127.0,90.5802,90.6768,90.5705,90.6285,27127.0
2023-09-21 11:40:00,93.8,93.86,93.73,93.84,28396.0,90.6285,90.6864,90.5608,90.6671,28396.0
2023-09-21 11:50:00,93.85,93.87,93.74,93.75,49846.0,90.6768,90.6961,90.5705,90.5802,49846.0
2023-09-21 12:00:00,93.75,93.75,93.7,93.71,16382.0,90.5802,90.5802,90.5319,90.5415,16382.0
2023-09-21 12:10:00,93.71,93.71,93.65,93.7,37043.0,90.5415,90.5415,90.4835,90.5319,37043.0
2023-09-21 12:20:00,93.7,93.73,93.68,93.72,67374.0,90.5319,90.5608,90.5125,90.5512,67374.0
2023-09-21 12:30:00,93.72,93.79,93.69,93.7,26911.0,90.5512,90.6188,90.5222,90.5319,26911.0
2023-09-21 12:40:00,93.69,93.76,93.68,93.76,20758.0,90.5222,90.5898,90.5125,90.5898,20758.0
2023-09-21 12:50:00,93.75,93.78,93.68,93.68,35475.0,90.5802,90.6092,90.5125,90.5125,35475.0
2023-09-21 13:00:00,93.68,93.77,93.66,93.76,21307.0,90.5125,90.5995,90.4932,90.5898,21307.0
2023-09-21 13:10:00,93.76,93.89,93.76,93.88,39585.0,90.5898,90.7154,90.5898,90.7058,39585.0
2023-09-21 13:20:00,93.88,93.92,93.85,93.89,19864.0,90.7058,90.7444,90.6768,90.7154,19864.0
2023-09-21 13:30:00,93.89,93.95,93.88,93.9,25862.0,90.7154,90.7734,90.7058,90.7251,25862.0
2023-09-21 13:40:00,93.9,93.94,93.85,93.88,20750.0,90.7251,90.7637,90.6768,90.7058,20750.0
2023-09-21 13:50:00,93.89,93.91,93.84,93.86,26606.0,90.7154,90.7348,90.6671,90.6864,26606.0
2023-09-21 14:00:00,93.86,93.86,93.78,93.78,31909.0,90.6864,90.6864,90.6092,90.6092,31909.0
2023-09-21 14:10:00,93.78,93.83,93.71,93.75,28453.0,90.6092,90.6575,90.5415,90.5802,28453.0
2023-09-21 14:20:00,93.74,93.75,93.65,93.66,38621.0,90.5705,90.5802,90.4835,90.4932,38621.0
2023-09-21 14:30:00,93.65,93.73,93.62,93.7,28725.0,90.4835,90.5608,90.4546,90.5319,28725.0
2023-09-21 14:40:00,93.69,93.72,93.66,93.66,22195.0,90.5222,90.5512,90.4932,90.4932,22195.0
2023-09-21 14:50:00,93.66,93.67,93.61,93.61,41770.0,90.4932,90.5029,90.4449,90.4449,41770.0
2023-09-21 15:00:00,93.62,93.65,93.58,93.61,58196.0,90.4546,90.4835,90.4159,90.4449,58196.0
2023-09-21 15:10:00,93.61,93.61,93.49,93.51,42487.0,90.4449,90.4449,90.329,90.3483,42487.0
2023-09-21 15:20:00,93.51,93.54,93.43,93.45,30489.0,90.3483,90.3773,90.271,90.2903,30489.0
2023-09-21 15:30:00,93.44,93.49,93.38,93.45,59476.0,90.2806,90.329,90.2227,90.2903,59476.0
2023-09-21 15:40:00,93.45,93.48,93.4,93.42,94316.0,90.2903,90.3193,90.242,90.2613,94316.0
2023-09-21 15:50:00,93.42,93.42,93.25,93.25,204159.0,90.2613,90.2613,90.0971,90.0971,204159.0
2023-09-22 09:30:00,93.71,93.77,93.65,93.68,70769.0,90.5415,90.5995,90.4835,90.5125,70769.0
2023-09-22 09:40:00,93.69,93.72,93.59,93.7,64724.0,90.5222,90.5512,90.4256,90.5319,64724.0
2023-09-22 09:50:00,93.7,93.7,93.54,93.7,28549.0,90.5319,90.5319,90.3773,90.5319,28549.0
2023-09-22 10:00:00,93.71,93.88,93.65,93.83,18269.0,90.5415,90.7058,90.4835,90.6575,18269.0
2023-09-22 10:10:00,93.84,93.85,93.65,93.72,15781.0,90.6671,90.6768,90.4835,90.5512,15781.0
2023-09-22 10:20:00,93.74,93.84,93.7,93.8,17373.0,90.5705,90.6671,90.5319,90.6285,17373.0
2023-09-22 10:30:00,93.81,93.97,93.81,93.94,19976.0,90.6381,90.7927,90.6381,90.7637,19976.0
2023-09-22 10:40:00,93.93,93.93,93.86,93.88,19192.0,90.7541,90.7541,90.6864,90.7058,19192.0
2023-09-22 10:50:00,93.88,93.95,93.84,93.92,43415.0,90.7058,90.7734,90.6671,90.7444,43415.0
2023-09-22 11:00:00,93.92,93.93,93.79,93.79,30166.0,90.7444,90.7541,90.6188,90.6188,30166.0
2023-09-22 11:10:00,93.78,93.83,93.73,93.79,15394.0,90.6092,90.6575,90.5608,90.6188,15394.0
2023-09-22 11:20:00,93.8,93.91,93.77,93.9,29441.0,90.6285,90.7348,90.5995,90.7251,29441.0
2023-09-22 11:30:00,93.91,93.93,93.87,93.93,27701.0,90.7348,90.7541,90.6961,90.7541,27701.0
2023-09-22 11:40:00,93.91,93.92,93.81,93.82,23133.0,90.7348,90.7444,90.6381,90.6478,23133.0
2023-09-22 11:50:00,93.83,93.85,93.71,93.72,32463.0,90.6575,90.6768,90.5415,90.5512,32463.0
2023-09-22 12:00:00,93.7,93.72,93.66,93.71,50922.0,90.5319,90.5512,90.4932,90.5415,50922.0
2023-09-22 12:10:00,93.69,93.8,93.66,93.8,94427.0,90.5222,90.6285,90.4932,90.6285,94427.0
2023-09-22 12:20:00,93.79,93.8,93.71,93.75,63616.0,90.6188,90.6285,90.5415,90.5802,63616.0
2023-09-22 12:30:00,93.76,93.83,93.75,93.83,13486.0,90.5898,90.6575,90.5802,90.6575,13486.0
2023-09-22 12:40:00,93.84,93.86,93.81,93.82,10577.0,90.6671,90.6864,90.6381,90.6478,10577.0
2023-09-22 12:50:00,93.82,93.83,93.78,93.78,11501.0,90.6478,90.6575,90.6092,90.6092,11501.0
2023-09-22 13:00:00,93.79,93.79,93.75,93.76,9122.0,90.6188,90.6188,90.5802,90.5898,9122.0
2023-09-22 13:10:00,93.73,93.77,93.67,93.68,15161.0,90.5608,90.5995,90.5029,90.5125,15161.0
2023-09-22 13:20:00,93.65,93.65,93.53,93.57,14299.0,90.4835,90.4835,90.3676,90.4063,14299.0
2023-09-22 13:30:00,93.55,93.57,93.43,93.46,13906.0,90.3869,90.4063,90.271,90.3,13906.0
2023-09-22 13:40:00,93.45,93.47,93.4,93.42,21218.0,90.2903,90.3096,90.242,90.2613,21218.0
2023-09-22 13:50:00,93.42,93.52,93.42,93.47,24348.0,90.2613,90.3579,90.2613,90.3096,24348.0
2023-09-22 14:00:00,93.47,93.47,93.42,93.43,19679.0,90.3096,90.3096,90.2613,90.271,19679.0
2023-09-22 14:10:00,93.43,93.43,93.28,93.3,17681.0,90.271,90.271,90.1261,90.1454,17681.0
2023-09-22 14:20:00,93.31,93.44,93.3,93.37,17263.0,90.155,90.2806,90.1454,90.213,17263.0
2023-09-22 14:30:00,93.37,93.4,93.32,93.33,20223.0,90.213,90.242,90.1647,90.1744,20223.0
2023-09-22 14:40:00,93.33,93.35,93.28,93.35,19431.0,90.1744,90.1937,90.1261,90.1937,19431.0
2023-09-22 14:50:00,93.36,93.39,93.33,93.37,16093.0,90.2034,90.2323,90.1744,90.213,16093.0
2023-09-22 15:00:00,93.36,93.65,93.35,93.65,50274.0,90.2034,90.4835,90.1937,90.4835,50274.0
2023-09-22 15:10:00,93.66,93.69,93.63,93.66,12415.0,90.4932,90.5222,90.4642,90.4932,12415.0
2023-09-22 15:20:00,93.67,93.75,93.62,93.65,26345.0,90.5029,90.5802,90.4546,90.4835,26345.0
2023-09-22 15:30:00,93.66,93.69,93.52,93.54,20828.0,90.4932,90.5222,90.3579,90.3773,20828.0
2023-09-22 15:40:00,93.54,93.55,93.3,93.33,58208.0,90.3773,90.3869,90.1454,90.1744,58208.0
2023-09-22 15:50:00,93.32,93.33,93.21,93.28,95846.0,90.1647,90.1744,90.0584,90.1261,95846.0
2023-09-25 09:30:00,92.81,92.88,92.75,92.85,81169.0,89.672,89.7396,89.614,89.7106,81169.0
2023-09-25 09:40:00,92.91,93.0,92.89,92.96,18646.0,89.7686,89.8555,89.7492,89.8169,18646.0
2023-09-25 09:50:00,92.96,93.14,92.96,93.09,11228.0,89.8169,89.9908,89.8169,89.9425,11228.0
2023-09-25 10:00:00,93.11,93.11,92.95,92.97,15998.0,89.9618,89.9618,89.8072,89.8265,15998.0
2023-09-25 10:10:00,92.97,93.08,92.95,92.96,26856.0,89.8265,89.9328,89.8072,89.8169,26856.0
2023-09-25 10:20:00,92.96,93.0,92.82,92.89,16176.0,89.8169,89.8555,89.6816,89.7492,16176.0
2023-09-25 10:30:00,92.86,92.98,92.84,92.94,9215.0,89.7203,89.8362,89.7009,89.7976,9215.0
2023-09-25 10:40:00,92.92,92.99,92.9,92.97,5978.0,89.7782,89.8459,89.7589,89.8265,5978.0
2023-09-25 10:50:00,92.96,92.97,92.82,92.82,26900.0,89.8169,89.8265,89.6816,89.6816,26900.0
2023-09-25 11:00:00,92.82,93.03,92.82,93.03,10078.0,89.6816,89.8845,89.6816,89.8845,10078.0
2023-09-25 11:10:00,93.04,93.26,93.01,93.26,39422.0,89.8942,90.1067,89.8652,90.1067,39422.0
2023-09-25 11:20:00,93.25,93.26,93.18,93.18,25718.0,90.0971,90.1067,90.0294,90.0294,25718.0
2023-09-25 11:30:00,93.19,93.23,93.18,93.19,9623.0,90.0391,90.0778,90.0294,90.0391,9623.0
2023-09-25 11:40:00,93.19,93.31,93.17,93.27,32195.0,90.0391,90.155,90.0198,90.1164,32195.0
2023-09-25 11:50:00,93.26,93.3,93.21,93.24,109172.0,90.1067,90.1454,90.0584,90.0874,109172.0
2023-09-25 12:00:00,93.25,93.28,93.21,93.27,16006.0,90.0971,90.1261,90.0584,90.1164,16006.0
2023-09-25 12:10:00,93.27,93.36,93.26,93.34,7886.0,90.1164,90.2034,90.1067,90.184,7886.0
2023-09-25 12:20:00,93.34,93.39,93.33,93.36,9686.0,90.184,90.2323,90.1744,90.2034,9686.0
2023-09-25 12:30:00,93.36,93.37,93.27,93.28,6447.0,90.2034,90.213,90.1164,90.1261,6447.0
2023-09-25 12:40:00,93.29,93.32,93.23,93.24,20093.0,90.1357,90.1647,90.0778,90.0874,20093.0
2023-09-25 12:50:00,93.23,93.24,93.13,93.2,35904.0,90.0778,90.0874,89.9811,90.0488,35904.0
2023-09-25 13:00:00,93.21,93.32,93.18,93.3,30965.0,90.0584,90.1647,90.0294,90.1454,30965.0
2023-09-25 13:10:00,93.31,93.37,93.31,93.31,52622.0,90.155,90.213,90.155,90.155,52622.0
2023-09-25 13:20:00,93.32,93.33,93.16,93.21,50063.0,90.1647,90.1744,90.0101,90.0584,50063.0
2023-09-25 13:30:00,93.2,93.23,93.14,93.23,3529.0,90.0488,90.0778,89.9908,90.0778,3529.0
2023-09-25 13:40:00,93.24,93.24,93.13,93.19,6162.0,90.0874,90.0874,89.9811,90.0391,6162.0
2023-09-25 13:50:00,93.2,93.27,93.2,93.25,7767.0,90.0488,90.1164,90.0488,90.0971,7767.0
2023-09-25 14:00:00,93.28,93.33,93.26,93.28,6066.0,90.1261,90.1744,90.1067,90.1261,6066.0
2023-09-25 14:10:00,93.25,93.28,93.23,93.25,7643.0,90.0971,90.1261,90.0778,90.0971,7643.0
2023-09-25 14:20:00,93.26,93.26,93.18,93.21,3600.0,90.1067,90.1067,90.0294,90.0584,3600.0
2023-09-25 14:30:00,93.18,93.32,93.18,93.26,6457.0,90.0294,90.1647,90.0294,90.1067,6457.0
2023-09-25 14:40:00,93.25,93.27,93.2,93.22,11062.0,90.0971,90.1164,90.0488,90.0681,11062.0
2023-09-25 14:50:00,93.22,93.24,93.16,93.18,24093.0,90.0681,90.0874,90.0101,90.0294,24093.0
2023-09-25 15:00:00,93.17,93.19,93.02,93.03,32394.0,90.0198,90.0391,89.8749,89.8845,32394.0
2023-09-25 15:10:00,93.03,93.25,93.03,93.23,25342.0,89.8845,90.0971,89.8845,90.0778,25342.0
2023-09-25 15:20:00,93.24,93.27,93.13,93.19,13775.0,90.0874,90.1164,89.9811,90.0391,13775.0
2023-09-25 15:30:00,93.19,93.28,93.19,93.28,13212.0,90.0391,90.1261,90.0391,90.1261,13212.0
2023-09-25 15:40:00,93.28,93.28,93.21,93.27,23265.0,90.1261,90.1261,90.0584,90.1164,23265.0
2023-09-25 15:50:00,93.26,93.39,93.18,93.37,56475.0,90.1067,90.2323,90.0294,90.213,56475.0
2023-09-26 09:30:00,92.7,92.83,92.64,92.81,65426.0,89.5657,89.6913,89.5077,89.672,65426.0
2023-09-26 09:40:00,92.79,92.88,92.75,92.77,28994.0,89.6526,89.7396,89.614,89.6333,28994.0
2023-09-26 09:50:00,92.74,92.74,92.63,92.66,48010.0,89.6043,89.6043,89.498,89.527,48010.0
2023-09-26 10:00:00,92.66,92.73,92.57,92.59,27633.0,89.527,89.5947,89.4401,89.4594,27633.0
2023-09-26 10:10:00,92.58,92.58,92.32,92.34,15633.0,89.4497,89.4497,89.1985,89.2178,15633.0
2023-09-26 10:20:00,92.35,92.52,92.34,92.52,213754.0,89.2275,89.3918,89.2178,89.3918,213754.0
2023-09-26 10:30:00,92.5,92.55,92.45,92.53,51229.0,89.3724,89.4207,89.3241,89.4014,51229.0
2023-09-26 10:40:00,92.55,92.68,92.53,92.54,9966.0,89.4207,89.5463,89.4014,89.4111,9966.0
2023-09-26 10:50:00,92.54,92.56,92.47,92.55,43754.0,89.4111,89.4304,89.3434,89.4207,43754.0
2023-09-26 11:00:00,92.56,92.59,92.41,92.46,49537.0,89.4304,89.4594,89.2855,89.3338,49537.0
2023-09-26 11:10:00,92.45,92.45,92.4,92.42,7264.0,89.3241,89.3241,89.2758,89.2951,7264.0
2023-09-26 11:20:00,92.42,92.42,92.29,92.29,8845.0,89.2951,89.2951,89.1695,89.1695,8845.0
2023-09-26 11:30:00,92.28,92.39,92.26,92.39,25484.0,89.1599,89.2662,89.1405,89.2662,25484.0
2023-09-26 11:40:00,92.38,92.4,92.28,92.32,20590.0,89.2565,89.2758,89.1599,89.1985,20590.0
2023-09-26 11:50:00,92.32,92.35,92.27,92.33,24894.0,89.1985,89.2275,89.1502,89.2082,24894.0
2023-09-26 12:00:00,92.33,92.38,92.28,92.38,30969.0,89.2082,89.2565,89.1599,89.2565,30969.0
2023-09-26 12:10:00,92.38,92.45,92.35,92.37,11859.0,89.2565,89.3241,89.2275,89.2468,11859.0
2023-09-26 12:20:00,92.36,92.44,92.34,92.4,4736.0,89.2372,89.3145,89.2178,89.2758,4736.0
2023-09-26 12:30:00,92.4,92.43,92.36,92.41,117972.0,89.2758,89.3048,89.2372,89.2855,117972.0
2023-09-26 12:40:00,92.41,92.45,92.37,92.41,283885.0,89.2855,89.3241,89.2468,89.2855,283885.0
2023-09-26 12:50:00,92.4,92.45,92.36,92.37,299791.0,89.2758,89.3241,89.2372,89.2468,299791.0
2023-09-26 13:00:00,92.37,92.43,92.27,92.41,373345.0,89.2468,89.3048,89.1502,89.2855,373345.0
2023-09-26 13:10:00,92.42,92.44,92.33,92.34,226448.0,89.2951,89.3145,89.2082,89.2178,226448.0
2023-09-26 13:20:00,92.34,92.36,92.27,92.27,249377.0,89.2178,89.2372,89.1502,89.1502,249377.0
2023-09-26 13:30:00,92.27,92.3,92.12,92.13,240820.0,89.1502,89.1792,89.0053,89.0149,240820.0
2023-09-26 13:40:00,92.13,92.14,92.08,92.09,405809.0,89.0149,89.0246,88.9666,88.9763,405809.0
2023-09-26 13:50:00,92.09,92.21,92.08,92.21,145927.0,88.9763,89.0922,88.9666,89.0922,145927.0
2023-09-26 14:00:00,92.2,92.21,92.12,92.13,32420.0,89.0826,89.0922,89.0053,89.0149,32420.0
2023-09-26 14:10:00,92.11,92.14,92.03,92.04,10870.0,88.9956,89.0246,88.9183,88.928,10870.0
2023-09-26 14:20:00,92.04,92.12,92.03,92.03,18709.0,88.928,89.0053,88.9183,88.9183,18709.0
2023-09-26 14:30:00,92.04,92.07,91.98,91.99,54942.0,88.928,88.957,88.87,88.8797,54942.0
2023-09-26 14:40:00,92.0,92.02,91.98,92.01,7943.0,88.8893,88.9087,88.87,88.899,7943.0
2023-09-26 14:50:00,92.02,92.02,91.97,92.02,18132.0,88.9087,88.9087,88.8604,88.9087,18132.0
2023-09-26 15:00:00,92.01,92.07,91.98,92.07,24348.0,88.899,88.957,88.87,88.957,24348.0
2023-09-26 15:10:00,92.06,92.08,91.94,91.95,16562.0,88.9473,88.9666,88.8314,88.841,16562.0
2023-09-26 15:20:00,91.95,91.97,91.9,91.94,14870.0,88.841,88.8604,88.7927,88.8314,14870.0
2023-09-26 15:30:00,91.95,91.98,91.92,91.97,13905.0,88.841,88.87,88.812,88.8604,13905.0
2023-09-26 15:40:00,91.98,92.07,91.97,91.97,21164.0,88.87,88.957,88.8604,88.8604,21164.0
2023-09-26 15:50:00,91.98,92.06,91.93,92.04,189413.0,88.87,88.9473,88.8217,88.928,189413.0
2023-09-27 09:30:00,92.37,92.46,92.25,92.27,98162.0,89.2468,89.3338,89.1309,89.1502,98162.0
2023-09-27 09:40:00,92.26,92.4,92.23,92.26,32069.0,89.1405,89.2758,89.1116,89.1405,32069.0
2023-09-27 09:50:00,92.27,92.32,92.24,92.27,20118.0,89.1502,89.1985,89.1212,89.1502,20118.0
2023-09-27 10:00:00,92.28,92.32,92.13,92.14,11985.0,89.1599,89.1985,89.0149,89.0246,11985.0
2023-09-27 10:10:00,92.14,92.14,92.04,92.06,123633.0,89.0246,89.0246,88.928,88.9473,123633.0
2023-09-27 10:20:00,92.07,92.25,92.07,92.21,35113.0,88.957,89.1309,88.957,89.0922,35113.0
2023-09-27 10:30:00,92.21,92.21,92.11,92.17,20752.0,89.0922,89.0922,88.9956,89.0536,20752.0
2023-09-27 10:40:00,92.14,92.14,92.06,92.13,20386.0,89.0246,89.0246,88.9473,89.0149,20386.0
2023-09-27 10:50:00,92.12,92.12,91.87,91.9,12800.0,89.0053,89.0053,88.7637,88.7927,12800.0
2023-09-27 11:00:00,91.87,92.07,91.87,92.07,20164.0,88.7637,88.957,88.7637,88.957,20164.0
2023-09-27 11:10:00,92.07,92.09,91.99,92.01,24072.0,88.957,88.9763,88.8797,88.899,24072.0
2023-09-27 11:20:00,92.01,92.08,91.97,92.06,11415.0,88.899,88.9666,88.8604,88.9473,11415.0
2023-09-27 11:30:00,92.06,92.1,91.99,91.99,16126.0,88.9473,88.986,88.8797,88.8797,16126.0
2023-09-27 11:40:00,91.98,91.99,91.81,91.86,15411.0,88.87,88.8797,88.7058,88.7541,15411.0
2023-09-27 11:50:00,91.86,91.87,91.82,91.84,11804.0,88.7541,88.7637,88.7154,88.7347,11804.0
2023-09-27 12:00:00,91.83,91.83,91.67,91.68,143000.0,88.7251,88.7251,88.5705,88.5802,143000.0
2023-09-27 12:10:00,91.69,91.72,91.63,91.65,15336.0,88.5898,88.6188,88.5318,88.5512,15336.0
2023-09-27 12:20:00,91.64,91.7,91.61,91.7,29658.0,88.5415,88.5995,88.5125,88.5995,29658.0
2023-09-27 12:30:00,91.7,91.77,91.68,91.72,36183.0,88.5995,88.6671,88.5802,88.6188,36183.0
2023-09-27 12:40:00,91.72,91.83,91.7,91.8,39351.0,88.6188,88.7251,88.5995,88.6961,39351.0
2023-09-27 12:50:00,91.8,91.8,91.66,91.67,43853.0,88.6961,88.6961,88.5608,88.5705,43853.0
2023-09-27 13:00:00,91.68,91.79,91.68,91.73,33609.0,88.5802,88.6864,88.5802,88.6285,33609.0
2023-09-27 13:10:00,91.74,91.74,91.53,91.58,81924.0,88.6381,88.6381,88.4352,88.4835,81924.0
2023-09-27 13:20:00,91.58,91.58,91.41,91.42,60601.0,88.4835,88.4835,88.3193,88.3289,60601.0
2023-09-27 13:30:00,91.41,91.47,91.4,91.44,68210.0,88.3193,88.3773,88.3096,88.3483,68210.0
2023-09-27 13:40:00,91.42,91.46,91.32,91.44,142677.0,88.3289,88.3676,88.2323,88.3483,142677.0
2023-09-27 13:50:00,91.46,91.54,91.45,91.53,61681.0,88.3676,88.4449,88.3579,88.4352,61681.0
2023-09-27 14:00:00,91.53,91.53,91.44,91.45,128535.0,88.4352,88.4352,88.3483,88.3579,128535.0
2023-09-27 14:10:00,91.45,91.54,91.4,91.48,102297.0,88.3579,88.4449,88.3096,88.3869,102297.0
2023-09-27 14:20:00,91.47,91.72,91.47,91.72,35182.0,88.3773,88.6188,88.3773,88.6188,35182.0
2023-09-27 14:30:00,91.72,92.01,91.72,92.01,64759.0,88.6188,88.899,88.6188,88.899,64759.0
2023-09-27 14:40:00,92.01,92.09,91.95,91.99,33321.0,88.899,88.9763,88.841,88.8797,33321.0
2023-09-27 14:50:00,91.99,92.06,91.96,92.02,28530.0,88.8797,88.9473,88.8507,88.9087,28530.0
2023-09-27 15:00:00,92.01,92.28,91.99,92.23,26809.0,88.899,89.1599,88.8797,89.1116,26809.0
2023-09-27 15:10:00,92.25,92.35,92.13,92.13,65183.0,89.1309,89.2275,89.0149,89.0149,65183.0
2023-09-27 15:20:00,92.16,92.22,92.14,92.15,28254.0,89.0439,89.1019,89.0246,89.0343,28254.0
2023-09-27 15:30:00,92.14,92.15,92.02,92.06,88425.0,89.0246,89.0343,88.9087,88.9473,88425.0
2023-09-27 15:40:00,92.05,92.05,91.86,91.91,70511.0,88.9376,88.9376,88.7541,88.8024,70511.0
2023-09-27 15:50:00,91.91,92.05,91.9,92.03,193950.0,88.8024,88.9376,88.7927,88.9183,193950.0
2023-09-28 09:30:00,91.98,92.12,91.9,92.01,171051.0,88.87,89.0053,88.7927,88.899,171051.0
2023-09-28 09:40:00,92.03,92.05,91.82,91.85,28739.0,88.9183,88.9376,88.7154,88.7444,28739.0
2023-09-28 09:50:00,91.92,92.17,91.92,92.17,47291.0,88.812,89.0536,88.812,89.0536,47291.0
2023-09-28 10:00:00,92.17,92.28,92.15,92.25,57391.0,89.0536,89.1599,89.0343,89.1309,57391.0
2023-09-28 10:10:00,92.24,92.29,92.05,92.17,26194.0,89.1212,89.1695,88.9376,89.0536,26194.0
2023-09-28 10:20:00,92.23,92.27,92.12,92.17,105283.0,89.1116,89.1502,89.0053,89.0536,105283.0
2023-09-28 10:30:00,92.16,92.17,91.98,92.17,30901.0,89.0439,89.0536,88.87,89.0536,30901.0
2023-09-28 10:40:00,92.18,92.37,92.11,92.35,21623.0,89.0633,89.2468,88.9956,89.2275,21623.0
2023-09-28 10:50:00,92.36,92.39,92.32,92.36,29337.0,89.2372,89.2662,89.1985,89.2372,29337.0
2023-09-28 11:00:00,92.36,92.45,92.31,92.42,43594.0,89.2372,89.3241,89.1889,89.2951,43594.0
2023-09-28 11:10:00,92.42,92.43,92.33,92.36,64005.0,89.2951,89.3048,89.2082,89.2372,64005.0
2023-09-28 11:20:00,92.36,92.56,92.34,92.55,52634.0,89.2372,89.4304,89.2178,89.4207,52634.0
2023-09-28 11:30:00,92.56,92.67,92.56,92.66,26021.0,89.4304,89.5367,89.4304,89.527,26021.0
2023-09-28 11:40:00,92.66,92.8,92.66,92.77,22617.0,89.527,89.6623,89.527,89.6333,22617.0
2023-09-28 11:50:00,92.79,92.84,92.76,92.81,38519.0,89.6526,89.7009,89.6236,89.672,38519.0
2023-09-28 12:00:00,92.81,92.82,92.72,92.74,45560.0,89.672,89.6816,89.585,89.6043,45560.0
2023-09-28 12:10:00,92.75,92.82,92.73,92.82,28010.0,89.614,89.6816,89.5947,89.6816,28010.0
2023-09-28 12:20:00,92.81,92.93,92.77,92.92,303159.0,89.672,89.7879,89.6333,89.7782,303159.0
2023-09-28 12:30:00,92.94,92.94,92.84,92.87,10644.0,89.7976,89.7976,89.7009,89.7299,10644.0
2023-09-28 12:40:00,92.87,92.93,92.77,92.77,13496.0,89.7299,89.7879,89.6333,89.6333,13496.0
2023-09-28 12:50:00,92.75,92.78,92.62,92.7,6478.0,89.614,89.643,89.4884,89.5657,6478.0
2023-09-28 13:00:00,92.69,92.74,92.57,92.69,15143.0,89.556,89.6043,89.4401,89.556,15143.0
2023-09-28 13:10:00,92.73,92.74,92.64,92.66,7423.0,89.5947,89.6043,89.5077,89.527,7423.0
2023-09-28 13:20:00,92.68,92.74,92.59,92.59,12541.0,89.5463,89.6043,89.4594,89.4594,12541.0
2023-09-28 13:30:00,92.59,92.6,92.48,92.52,20910.0,89.4594,89.4691,89.3531,89.3918,20910.0
2023-09-28 13:40:00,92.53,92.57,92.45,92.56,12810.0,89.4014,89.4401,89.3241,89.4304,12810.0
2023-09-28 13:50:00,92.56,92.57,92.5,92.52,7589.0,89.4304,89.4401,89.3724,89.3918,7589.0
2023-09-28 14:00:00,92.53,92.58,92.47,92.57,18631.0,89.4014,89.4497,89.3434,89.4401,18631.0
2023-09-28 14:10:00,92.57,92.72,92.53,92.69,12091.0,89.4401,89.585,89.4014,89.556,12091.0
2023-09-28 14:20:00,92.69,92.7,92.63,92.67,29541.0,89.556,89.5657,89.498,89.5367,29541.0
2023-09-28 14:30:00,92.67,92.67,92.42,92.51,11369.0,89.5367,89.5367,89.2951,89.3821,11369.0
2023-09-28 14:40:00,92.5,92.6,92.48,92.5,7158.0,89.3724,89.4691,89.3531,89.3724,7158.0
2023-09-28 14:50:00,92.54,92.55,92.47,92.55,8483.0,89.4111,89.4207,89.3434,89.4207,8483.0
2023-09-28 15:00:00,92.59,92.65,92.57,92.62,12475.0,89.4594,89.5174,89.4401,89.4884,12475.0
2023-09-28 15:10:00,92.64,92.78,92.64,92.76,27011.0,89.5077,89.643,89.5077,89.6236,27011.0
2023-09-28 15:20:00,92.75,92.83,92.74,92.83,9955.0,89.614,89.6913,89.6043,89.6913,9955.0
2023-09-28 15:30:00,92.82,92.84,92.53,92.53,29952.0,89.6816,89.7009,89.4014,89.4014,29952.0
2023-09-28 15:40:00,92.53,92.64,92.53,92.55,39818.0,89.4014,89.5077,89.4014,89.4207,39818.0
2023-09-28 15:50:00,92.56,92.66,92.53,92.61,102623.0,89.4304,89.527,89.4014,89.4787,102623.0
2023-09-29 09:30:00,93.45,93.45,93.24,93.31,147450.0,90.2903,90.2903,90.0874,90.155,147450.0
2023-09-29 09:40:00,93.29,93.29,93.16,93.22,130521.0,90.1357,90.1357,90.0101,90.0681,130521.0
2023-09-29 09:50:00,93.18,93.31,93.16,93.29,27310.0,90.0294,90.155,90.0101,90.1357,27310.0
2023-09-29 10:00:00,93.34,93.35,93.15,93.19,29457.0,90.184,90.1937,90.0005,90.0391,29457.0
2023-09-29 10:10:00,93.19,93.22,93.06,93.1,27373.0,90.0391,90.0681,89.9135,89.9521,27373.0
2023-09-29 10:20:00,93.1,93.13,92.94,93.0,73967.0,89.9521,89.9811,89.7976,89.8555,73967.0
2023-09-29 10:30:00,93.0,93.11,93.0,93.06,110403.0,89.8555,89.9618,89.8555,89.9135,110403.0
2023-09-29 10:40:00,93.05,93.17,93.02,93.14,10298.0,89.9038,90.0198,89.8749,89.9908,10298.0
2023-09-29 10:50:00,93.15,93.2,93.03,93.04,27135.0,90.0005,90.0488,89.8845,89.8942,27135.0
2023-09-29 11:00:00,93.05,93.06,92.9,92.95,41404.0,89.9038,89.9135,89.7589,89.8072,41404.0
2023-09-29 11:10:00,92.96,93.02,92.94,93.0,9122.0,89.8169,89.8749,89.7976,89.8555,9122.0
2023-09-29 11:20:00,93.0,93.18,92.92,92.92,12539.0,89.8555,90.0294,89.7782,89.7782,12539.0
2023-09-29 11:30:00,92.91,92.95,92.74,92.78,14333.0,89.7686,89.8072,89.6043,89.643,14333.0
2023-09-29 11:40:00,92.78,92.82,92.72,92.75,56608.0,89.643,89.6816,89.585,89.614,56608.0
2023-09-29 11:50:00,92.74,92.78,92.65,92.76,22712.0,89.6043,89.643,89.5174,89.6236,22712.0
2023-09-29 12:00:00,92.76,92.85,92.72,92.82,18780.0,89.6236,89.7106,89.585,89.6816,18780.0
2023-09-29 12:10:00,92.8,92.86,92.67,92.8,25523.0,89.6623,89.7203,89.5367,89.6623,25523.0
2023-09-29 12:20:00,92.79,92.87,92.79,92.8,33279.0,89.6526,89.7299,89.6526,89.6623,33279.0
2023-09-29 12:30:00,92.81,92.84,92.75,92.76,46975.0,89.672,89.7009,89.614,89.6236,46975.0
2023-09-29 12:40:00,92.77,92.82,92.61,92.63,43557.0,89.6333,89.6816,89.4787,89.498,43557.0
2023-09-29 12:50:00,92.63,92.65,92.53,92.58,19996.0,89.498,89.5174,89.4014,89.4497,19996.0
2023-09-29 13:00:00,92.54,92.54,92.32,92.34,29677.0,89.4111,89.4111,89.1985,89.2178,29677.0
2023-09-29 13:10:00,92.33,92.36,92.25,92.3,43996.0,89.2082,89.2372,89.1309,89.1792,43996.0
2023-09-29 13:20:00,92.3,92.45,92.29,92.44,47913.0,89.1792,89.3241,89.1695,89.3145,47913.0
2023-09-29 13:30:00,92.43,92.47,92.37,92.41,38962.0,89.3048,89.3434,89.2468,89.2855,38962.0
2023-09-29 13:40:00,92.42,92.47,92.3,92.31,56844.0,89.2951,89.3434,89.1792,89.1889,56844.0
2023-09-29 13:50:00,92.32,92.36,92.2,92.2,29396.0,89.1985,89.2372,89.0826,89.0826,29396.0
2023-09-29 14:00:00,92.19,92.29,92.17,92.22,46779.0,89.0729,89.1695,89.0536,89.1019,46779.0
2023-09-29 14:10:00,92.22,92.28,92.19,92.22,68465.0,89.1019,89.1599,89.0729,89.1019,68465.0
2023-09-29 14:20:00,92.21,92.36,92.19,92.2,65450.0,89.0922,89.2372,89.0729,89.0826,65450.0
2023-09-29 14:30:00,92.2,92.25,92.16,92.23,47888.0,89.0826,89.1309,89.0439,89.1116,47888.0
2023-09-29 14:40:00,92.23,92.39,92.23,92.32,59524.0,89.1116,89.2662,89.1116,89.1985,59524.0
2023-09-29 14:50:00,92.32,92.57,92.3,92.57,50130.0,89.1985,89.4401,89.1792,89.4401,50130.0
2023-09-29 15:00:00,92.59,92.61,92.41,92.45,59720.0,89.4594,89.4787,89.2855,89.3241,59720.0
2023-09-29 15:10:00,92.43,92.56,92.42,92.5,44293.0,89.3048,89.4304,89.2951,89.3724,44293.0
2023-09-29 15:20:00,92.5,92.5,92.35,92.45,57379.0,89.3724,89.3724,89.2275,89.3241,57379.0
2023-09-29 15:30:00,92.44,92.45,92.34,92.42,74630.0,89.3145,89.3241,89.2178,89.2951,74630.0
2023-09-29 15:40:00,92.41,92.49,92.33,92.49,156037.0,89.2855,89.3628,89.2082,89.3628,156037.0
2023-09-29 15:50:00,92.48,92.64,92.27,92.38,248702.0,89.3531,89.5077,89.1502,89.2565,248702.0
2023-10-02 09:30:00,92.15,92.29,92.09,92.28,96741.0,89.0343,89.1695,88.9763,89.1599,96741.0
2023-10-02 09:40:00,92.25,92.25,92.05,92.06,16525.0,89.1309,89.1309,88.9376,88.9473,16525.0
2023-10-02 09:50:00,92.08,92.08,91.91,92.03,95800.0,88.9666,88.9666,88.8024,88.9183,95800.0
2023-10-02 10:00:00,91.98,92.25,91.94,92.07,49914.0,88.87,89.1309,88.8314,88.957,49914.0
2023-10-02 10:10:00,92.05,92.1,91.93,92.01,37114.0,88.9376,88.986,88.8217,88.899,37114.0
2023-10-02 10:20:00,91.99,92.12,91.89,91.93,30393.0,88.8797,89.0053,88.7831,88.8217,30393.0
2023-10-02 10:30:00,91.93,92.01,91.83,91.89,20311.0,88.8217,88.899,88.7251,88.7831,20311.0
2023-10-02 10:40:00,91.95,91.97,91.76,91.87,24835.0,88.841,88.8604,88.6575,88.7637,24835.0
2023-10-02 10:50:00,91.91,91.93,91.76,91.84,27408.0,88.8024,88.8217,88.6575,88.7347,27408.0
2023-10-02 11:00:00,91.83,92.04,91.83,91.91,18480.0,88.7251,88.928,88.7251,88.8024,18480.0
2023-10-02 11:10:00,91.93,92.09,91.89,92.07,9896.0,88.8217,88.9763,88.7831,88.957,9896.0
2023-10-02 11:20:00,92.09,92.22,92.09,92.2,14895.0,88.9763,89.1019,88.9763,89.0826,14895.0
2023-10-02 11:30:00,92.25,92.25,92.01,92.05,36114.0,89.1309,89.1309,88.899,88.9376,36114.0
2023-10-02 11:40:00,92.06,92.06,91.85,91.87,44628.0,88.9473,88.9473,88.7444,88.7637,44628.0
2023-10-02 11:50:00,91.89,91.91,91.71,91.76,53769.0,88.7831,88.8024,88.6091,88.6575,53769.0
2023-10-02 12:00:00,91.75,91.76,91.59,91.59,11022.0,88.6478,88.6575,88.4932,88.4932,11022.0
2023-10-02 12:10:00,91.62,91.79,91.6,91.7,37596.0,88.5222,88.6864,88.5029,88.5995,37596.0
2023-10-02 12:20:00,91.7,91.79,91.66,91.7,11874.0,88.5995,88.6864,88.5608,88.5995,11874.0
2023-10-02 12:30:00,91.68,91.73,91.62,91.67,12322.0,88.5802,88.6285,88.5222,88.5705,12322.0
2023-10-02 12:40:00,91.68,91.7,91.51,91.51,7848.0,88.5802,88.5995,88.4159,88.4159,7848.0
2023-10-02 12:50:00,91.5,91.58,91.5,91.55,16431.0,88.4062,88.4835,88.4062,88.4546,16431.0
2023-10-02 13:00:00,91.56,91.65,91.55,91.61,11778.0,88.4642,88.5512,88.4546,88.5125,11778.0
2023-10-02 13:10:00,91.57,91.68,91.53,91.66,9160.0,88.4739,88.5802,88.4352,88.5608,9160.0
2023-10-02 13:20:00,91.69,91.74,91.65,91.7,13578.0,88.5898,88.6381,88.5512,88.5995,13578.0
2023-10-02 13:30:00,91.74,91.74,91.64,91.65,7969.0,88.6381,88.6381,88.5415,88.5512,7969.0
2023-10-02 13:40:00,91.66,91.74,91.65,91.69,9453.0,88.5608,88.6381,88.5512,88.5898,9453.0
2023-10-02 13:50:00,91.7,91.76,91.68,91.68,4881.0,88.5995,88.6575,88.5802,88.5802,4881.0
2023-10-02 14:00:00,91.68,91.76,91.63,91.72,12060.0,88.5802,88.6575,88.5318,88.6188,12060.0
2023-10-02 14:10:00,91.73,91.9,91.73,91.76,14992.0,88.6285,88.7927,88.6285,88.6575,14992.0
2023-10-02 14:20:00,91.75,91.75,91.57,91.57,14728.0,88.6478,88.6478,88.4739,88.4739,14728.0
2023-10-02 14:30:00,91.58,91.62,91.53,91.53,12840.0,88.4835,88.5222,88.4352,88.4352,12840.0
2023-10-02 14:40:00,91.52,91.58,91.49,91.57,25059.0,88.4256,88.4835,88.3966,88.4739,25059.0
2023-10-02 14:50:00,91.58,91.66,91.55,91.59,36957.0,88.4835,88.5608,88.4546,88.4932,36957.0
2023-10-02 15:00:00,91.58,91.64,91.49,91.63,25706.0,88.4835,88.5415,88.3966,88.5318,25706.0
2023-10-02 15:10:00,91.63,91.69,91.58,91.64,42862.0,88.5318,88.5898,88.4835,88.5415,42862.0
2023-10-02 15:20:00,91.63,91.78,91.62,91.7,59698.0,88.5318,88.6768,88.5222,88.5995,59698.0
2023-10-02 15:30:00,91.71,91.81,91.68,91.79,185451.0,88.6091,88.7058,88.5802,88.6864,185451.0
2023-10-02 15:40:00,91.79,91.83,91.75,91.77,51119.0,88.6864,88.7251,88.6478,88.6671,51119.0
2023-10-02 15:50:00,91.77,91.96,91.72,91.95,188734.0,88.6671,88.8507,88.6188,88.841,188734.0
2023-10-03 09:30:00,91.36,91.46,91.32,91.4,116244.0,88.271,88.3676,88.2323,88.3096,116244.0
2023-10-03 09:40:00,91.4,91.6,91.38,91.59,103476.0,88.3096,88.5029,88.2903,88.4932,103476.0
2023-10-03 09:50:00,91.59,91.64,91.52,91.56,22346.0,88.4932,88.5415,88.4256,88.4642,22346.0
2023-10-03 10:00:00,91.56,91.56,91.0,91.01,90657.0,88.4642,88.4642,87.9231,87.9328,90657.0
2023-10-03 10:10:00,91.03,91.31,90.84,90.92,151824.0,87.9521,88.2227,87.7686,87.8459,151824.0
2023-10-03 10:20:00,90.91,91.06,90.89,90.91,41902.0,87.8362,87.9811,87.8169,87.8362,41902.0
2023-10-03 10:30:00,90.91,91.07,90.85,90.85,24228.0,87.8362,87.9908,87.7782,87.7782,24228.0
2023-10-03 10:40:00,90.85,90.99,90.76,90.81,35749.0,87.7782,87.9135,87.6913,87.7396,35749.0
2023-10-03 10:50:00,90.79,90.84,90.71,90.81,26786.0,87.7203,87.7686,87.643,87.7396,26786.0
2023-10-03 11:00:00,90.78,90.82,90.67,90.76,20138.0,87.7106,87.7492,87.6043,87.6913,20138.0
2023-10-03 11:10:00,90.71,90.75,90.65,90.75,17602.0,87.643,87.6816,87.585,87.6816,17602.0
2023-10-03 11:20:00,90.75,90.82,90.67,90.72,35938.0,87.6816,87.7492,87.6043,87.6526,35938.0
2023-10-03 11:30:00,90.72,90.78,90.57,90.62,26772.0,87.6526,87.7106,87.5077,87.556,26772.0
2023-10-03 11:40:00,90.66,90.69,90.59,90.61,23067.0,87.5946,87.6236,87.527,87.5463,23067.0
2023-10-03 11:50:00,90.6,90.67,90.58,90.64,29628.0,87.5367,87.6043,87.5174,87.5753,29628.0
2023-10-03 12:00:00,90.65,90.86,90.64,90.77,86977.0,87.585,87.7879,87.5753,87.7009,86977.0
2023-10-03 12:10:00,90.78,90.89,90.74,90.84,60866.0,87.7106,87.8169,87.6719,87.7686,60866.0
2023-10-03 12:20:00,90.85,90.93,90.77,90.91,77400.0,87.7782,87.8555,87.7009,87.8362,77400.0
2023-10-03 12:30:00,90.92,90.95,90.83,90.87,15911.0,87.8459,87.8748,87.7589,87.7975,15911.0
2023-10-03 12:40:00,90.87,90.93,90.79,90.88,21932.0,87.7975,87.8555,87.7203,87.8072,21932.0
2023-10-03 12:50:00,90.88,90.89,90.78,90.84,14780.0,87.8072,87.8169,87.7106,87.7686,14780.0
2023-10-03 13:00:00,90.85,90.96,90.84,90.84,16970.0,87.7782,87.8845,87.7686,87.7686,16970.0
2023-10-03 13:10:00,90.84,90.86,90.78,90.8,13908.0,87.7686,87.7879,87.7106,87.7299,13908.0
2023-10-03 13:20:00,90.78,90.85,90.75,90.77,16424.0,87.7106,87.7782,87.6816,87.7009,16424.0
2023-10-03 13:30:00,90.79,90.8,90.69,90.69,14847.0,87.7203,87.7299,87.6236,87.6236,14847.0
2023-10-03 13:40:00,90.7,90.76,90.64,90.64,13866.0,87.6333,87.6913,87.5753,87.5753,13866.0
2023-10-03 13:50:00,90.66,90.67,90.55,90.58,11901.0,87.5946,87.6043,87.4884,87.5174,11901.0
2023-10-03 14:00:00,90.59,90.63,90.47,90.48,26649.0,87.527,87.5657,87.4111,87.4207,26649.0
2023-10-03 14:10:00,90.52,90.52,90.44,90.5,11624.0,87.4594,87.4594,87.3821,87.4401,11624.0
2023-10-03 14:20:00,90.5,90.54,90.47,90.51,18225.0,87.4401,87.4787,87.4111,87.4497,18225.0
2023-10-03 14:30:00,90.5,90.65,90.5,90.65,24221.0,87.4401,87.585,87.4401,87.585,24221.0
2023-10-03 14:40:00,90.64,90.69,90.61,90.67,33768.0,87.5753,87.6236,87.5463,87.6043,33768.0
2023-10-03 14:50:00,90.67,90.72,90.64,90.65,20905.0,87.6043,87.6526,87.5753,87.585,20905.0
2023-10-03 15:00:00,90.63,90.7,90.54,90.59,38689.0,87.5657,87.6333,87.4787,87.527,38689.0
2023-10-03 15:10:00,90.59,90.63,90.55,90.6,56759.0,87.527,87.5657,87.4884,87.5367,56759.0
2023-10-03 15:20:00,90.6,90.64,90.57,90.57,26488.0,87.5367,87.5753,87.5077,87.5077,26488.0
2023-10-03 15:30:00,90.57,90.58,90.5,90.57,34807.0,87.5077,87.5174,87.4401,87.5077,34807.0
2023-10-03 15:40:00,90.58,90.69,90.56,90.67,50430.0,87.5174,87.6236,87.498,87.6043,50430.0
2023-10-03 15:50:00,90.66,90.75,90.64,90.72,234480.0,87.5946,87.6816,87.5753,87.6526,234480.0
2023-10-04 09:30:00,90.8,91.03,90.8,90.98,112370.0,87.7299,87.9521,87.7299,87.9038,112370.0
2023-10-04 09:40:00,90.97,90.97,90.76,90.83,98516.0,87.8942,87.8942,87.6913,87.7589,98516.0
2023-10-04 09:50:00,90.83,90.89,90.72,90.8,37072.0,87.7589,87.8169,87.6526,87.7299,37072.0
2023-10-04 10:00:00,90.79,90.87,90.47,90.54,37453.0,87.7203,87.7975,87.4111,87.4787,37453.0
2023-10-04 10:10:00,90.57,90.66,90.48,90.6,41356.0,87.5077,87.5946,87.4207,87.5367,41356.0
2023-10-04 10:20:00,90.61,90.61,90.35,90.35,34064.0,87.5463,87.5463,87.2951,87.2951,34064.0
2023-10-04 10:30:00,90.37,90.7,90.37,90.65,18397.0,87.3145,87.6333,87.3145,87.585,18397.0
2023-10-04 10:40:00,90.63,90.74,90.41,90.41,16978.0,87.5657,87.6719,87.3531,87.3531,16978.0
2023-10-04 10:50:00,90.4,90.51,90.38,90.43,33551.0,87.3434,87.4497,87.3241,87.3724,33551.0
2023-10-04 11:00:00,90.42,90.6,90.37,90.59,17873.0,87.3628,87.5367,87.3145,87.527,17873.0
2023-10-04 11:10:00,90.59,90.79,90.59,90.79,34125.0,87.527,87.7203,87.527,87.7203,34125.0
2023-10-04 11:20:00,90.81,90.85,90.72,90.81,33596.0,87.7396,87.7782,87.6526,87.7396,33596.0
2023-10-04 11:30:00,90.82,90.85,90.73,90.81,15282.0,87.7492,87.7782,87.6623,87.7396,15282.0
2023-10-04 11:40:00,90.82,90.98,90.71,90.93,31425.0,87.7492,87.9038,87.643,87.8555,31425.0
2023-10-04 11:50:00,90.93,91.05,90.87,91.04,41321.0,87.8555,87.9715,87.7975,87.9618,41321.0
2023-10-04 12:00:00,91.05,91.05,90.92,90.97,41520.0,87.9715,87.9715,87.8459,87.8942,41520.0
2023-10-04 12:10:00,90.98,91.06,90.94,91.05,11737.0,87.9038,87.9811,87.8652,87.9715,11737.0
2023-10-04 12:20:00,91.07,91.09,90.98,91.07,11141.0,87.9908,88.0101,87.9038,87.9908,11141.0
2023-10-04 12:30:00,91.08,91.14,91.04,91.05,8693.0,88.0004,88.0584,87.9618,87.9715,8693.0
2023-10-04 12:40:00,91.05,91.08,90.99,91.07,15748.0,87.9715,88.0004,87.9135,87.9908,15748.0
2023-10-04 12:50:00,91.08,91.08,90.96,90.99,7554.0,88.0004,88.0004,87.8845,87.9135,7554.0
2023-10-04 13:00:00,90.99,91.0,90.91,90.97,15001.0,87.9135,87.9231,87.8362,87.8942,15001.0
2023-10-04 13:10:00,90.95,90.96,90.89,90.92,22282.0,87.8748,87.8845,87.8169,87.8459,22282.0
2023-10-04 13:20:00,90.93,90.96,90.78,90.79,29939.0,87.8555,87.8845,87.7106,87.7203,29939.0
2023-10-04 13:30:00,90.77,90.82,90.74,90.79,22431.0,87.7009,87.7492,87.6719,87.7203,22431.0
2023-10-04 13:40:00,90.79,90.82,90.73,90.81,138690.0,87.7203,87.7492,87.6623,87.7396,138690.0
2023-10-04 13:50:00,90.81,90.81,90.67,90.7,25374.0,87.7396,87.7396,87.6043,87.6333,25374.0
2023-10-04 14:00:00,90.69,90.74,90.64,90.65,45444.0,87.6236,87.6719,87.5753,87.585,45444.0
2023-10-04 14:10:00,90.65,90.79,90.65,90.79,10999.0,87.585,87.7203,87.585,87.7203,10999.0
2023-10-04 14:20:00,90.79,90.79,90.58,90.73,15018.0,87.7203,87.7203,87.5174,87.6623,15018.0
2023-10-04 14:30:00,90.73,90.79,90.67,90.76,38794.0,87.6623,87.7203,87.6043,87.6913,38794.0
2023-10-04 14:40:00,90.75,90.85,90.75,90.8,14730.0,87.6816,87.7782,87.6816,87.7299,14730.0
2023-10-04 14:50:00,90.79,90.87,90.78,90.85,16603.0,87.7203,87.7975,87.7106,87.7782,16603.0
2023-10-04 15:00:00,90.86,90.92,90.83,90.92,14086.0,87.7879,87.8459,87.7589,87.8459,14086.0
2023-10-04 15:10:00,90.91,91.14,90.91,91.08,36760.0,87.8362,88.0584,87.8362,88.0004,36760.0
2023-10-04 15:20:00,91.07,91.15,91.06,91.08,39388.0,87.9908,88.0681,87.9811,88.0004,39388.0
2023-10-04 15:30:00,91.1,91.26,91.09,91.2,37804.0,88.0198,88.1744,88.0101,88.1164,37804.0
2023-10-04 15:40:00,91.21,91.25,91.15,91.15,28173.0,88.126,88.1647,88.0681,88.0681,28173.0
2023-10-04 15:50:00,91.11,91.21,91.05,91.14,125458.0,88.0294,88.126,87.9715,88.0584,125458.0
2023-10-05 09:30:00,91.25,91.42,91.22,91.22,154649.0,88.1647,88.3289,88.1357,88.1357,154649.0
2023-10-05 09:40:00,91.21,91.22,91.08,91.13,16386.0,88.126,88.1357,88.0004,88.0488,16386.0
2023-10-05 09:50:00,91.15,91.28,91.1,91.26,32360.0,88.0681,88.1937,88.0198,88.1744,32360.0
2023-10-05 10:00:00,91.25,91.25,91.0,91.07,20080.0,88.1647,88.1647,87.9231,87.9908,20080.0
2023-10-05 10:10:00,91.06,91.17,91.02,91.17,147438.0,87.9811,88.0874,87.9425,88.0874,147438.0
2023-10-05 10:20:00,91.17,91.21,91.02,91.15,235273.0,88.0874,88.126,87.9425,88.0681,235273.0
2023-10-05 10:30:00,91.13,91.16,90.83,90.84,47318.0,88.0488,88.0777,87.7589,87.7686,47318.0
2023-10-05 10:40:00,90.84,90.89,90.79,90.84,21762.0,87.7686,87.8169,87.7203,87.7686,21762.0
2023-10-05 10:50:00,90.84,90.93,90.82,90.86,20941.0,87.7686,87.8555,87.7492,87.7879,20941.0
2023-10-05 11:00:00,90.86,90.88,90.69,90.72,28402.0,87.7879,87.8072,87.6236,87.6526,28402.0
2023-10-05 11:10:00,90.75,90.86,90.71,90.77,46980.0,87.6816,87.7879,87.643,87.7009,46980.0
2023-10-05 11:20:00,90.77,90.92,90.76,90.84,1143782.0,87.7009,87.8459,87.6913,87.7686,1143782.0
2023-10-05 11:30:00,90.84,90.91,90.76,90.88,833829.0,87.7686,87.8362,87.6913,87.8072,833829.0
2023-10-05 11:40:00,90.88,90.92,90.77,90.84,887739.0,87.8072,87.8459,87.7009,87.7686,887739.0
2023-10-05 11:50:00,90.84,90.94,90.79,90.83,678408.0,87.7686,87.8652,87.7203,87.7589,678408.0
2023-10-05 12:00:00,90.83,90.95,90.79,90.93,862958.0,87.7589,87.8748,87.7203,87.8555,862958.0
2023-10-05 12:10:00,90.92,91.02,90.91,90.97,891590.0,87.8459,87.9425,87.8362,87.8942,891590.0
2023-10-05 12:20:00,90.97,91.09,90.97,91.08,82150.0,87.8942,88.0101,87.8942,88.0004,82150.0
2023-10-05 12:30:00,91.09,91.13,91.04,91.06,40950.0,88.0101,88.0488,87.9618,87.9811,40950.0
2023-10-05 12:40:00,91.05,91.05,90.91,90.92,73735.0,87.9715,87.9715,87.8362,87.8459,73735.0
2023-10-05 12:50:00,90.92,90.99,90.91,90.98,56384.0,87.8459,87.9135,87.8362,87.9038,56384.0
2023-10-05 13:00:00,90.98,91.01,90.84,90.84,50235.0,87.9038,87.9328,87.7686,87.7686,50235.0
2023-10-05 13:10:00,90.85,91.02,90.85,90.98,37499.0,87.7782,87.9425,87.7782,87.9038,37499.0
2023-10-05 13:20:00,90.98,91.06,90.96,91.06,24229.0,87.9038,87.9811,87.8845,87.9811,24229.0
2023-10-05 13:30:00,91.06,91.23,90.97,91.2,75880.0,87.9811,88.1454,87.8942,88.1164,75880.0
2023-10-05 13:40:00,91.21,91.27,91.2,91.24,51314.0,88.126,88.184,88.1164,88.155,51314.0
2023-10-05 13:50:00,91.25,91.28,91.19,91.26,151004.0,88.1647,88.1937,88.1067,88.1744,151004.0
2023-10-05 14:00:00,91.27,91.37,91.25,91.27,114506.0,88.184,88.2806,88.1647,88.184,114506.0
2023-10-05 14:10:00,91.27,91.34,91.23,91.31,126631.0,88.184,88.2517,88.1454,88.2227,126631.0
2023-10-05 14:20:00,91.32,91.33,91.23,91.3,90103.0,88.2323,88.242,88.1454,88.213,90103.0
2023-10-05 14:30:00,91.31,91.48,91.3,91.48,139311.0,88.2227,88.3869,88.213,88.3869,139311.0
2023-10-05 14:40:00,91.47,91.5,91.39,91.43,133045.0,88.3773,88.4062,88.3,88.3386,133045.0
2023-10-05 14:50:00,91.43,91.47,91.4,91.45,89022.0,88.3386,88.3773,88.3096,88.3579,89022.0
2023-10-05 15:00:00,91.46,91.47,91.4,91.41,111462.0,88.3676,88.3773,88.3096,88.3193,111462.0
2023-10-05 15:10:00,91.41,91.42,91.32,91.34,61499.0,88.3193,88.3289,88.2323,88.2517,61499.0
2023-10-05 15:20:00,91.34,91.41,91.29,91.41,117601.0,88.2517,88.3193,88.2033,88.3193,117601.0
2023-10-05 15:30:00,91.41,91.43,91.36,91.38,40115.0,88.3193,88.3386,88.271,88.2903,40115.0
2023-10-05 15:40:00,91.39,91.44,91.34,91.4,104570.0,88.3,88.3483,88.2517,88.3096,104570.0
2023-10-05 15:50:00,91.39,91.42,91.3,91.32,101084.0,88.3,88.3289,88.213,88.2323,101084.0
2023-10-06 09:30:00,90.99,91.14,90.86,90.91,42997.0,87.9135,88.0584,87.7879,87.8362,42997.0
2023-10-06 09:40:00,90.89,91.09,90.79,90.86,69174.0,87.8169,88.0101,87.7203,87.7879,69174.0
2023-10-06 09:50:00,90.84,90.95,90.72,90.88,98058.0,87.7686,87.8748,87.6526,87.8072,98058.0
2023-10-06 10:00:00,90.9,90.91,90.63,90.71,18497.0,87.8265,87.8362,87.5657,87.643,18497.0
2023-10-06 10:10:00,90.69,90.9,90.66,90.78,25451.0,87.6236,87.8265,87.5946,87.7106,25451.0
2023-10-06 10:20:00,90.77,91.11,90.65,91.1,32732.0,87.7009,88.0294,87.585,88.0198,32732.0
2023-10-06 10:30:00,91.13,91.36,91.13,91.34,53967.0,88.0488,88.271,88.0488,88.2517,53967.0
2023-10-06 10:40:00,91.34,91.41,91.26,91.33,16449.0,88.2517,88.3193,88.1744,88.242,16449.0
2023-10-06 10:50:00,91.33,91.37,91.2,91.31,26150.0,88.242,88.2806,88.1164,88.2227,26150.0
2023-10-06 11:00:00,91.32,91.57,91.31,91.56,44731.0,88.2323,88.4739,88.2227,88.4642,44731.0
2023-10-06 11:10:00,91.56,91.67,91.55,91.57,52904.0,88.4642,88.5705,88.4546,88.4739,52904.0
2023-10-06 11:20:00,91.58,91.88,91.57,91.82,59814.0,88.4835,88.7734,88.4739,88.7154,59814.0
2023-10-06 11:30:00,91.83,92.07,91.83,92.06,23781.0,88.7251,88.957,88.7251,88.9473,23781.0
2023-10-06 11:40:00,92.07,92.25,92.07,92.25,22492.0,88.957,89.1309,88.957,89.1309,22492.0
2023-10-06 11:50:00,92.24,92.41,92.19,92.39,95752.0,89.1212,89.2855,89.0729,89.2662,95752.0
2023-10-06 12:00:00,92.4,92.46,92.34,92.38,127152.0,89.2758,89.3338,89.2178,89.2565,127152.0
2023-10-06 12:10:00,92.37,92.38,92.27,92.31,68821.0,89.2468,89.2565,89.1502,89.1889,68821.0
2023-10-06 12:20:00,92.31,92.32,92.16,92.23,46192.0,89.1889,89.1985,89.0439,89.1116,46192.0
2023-10-06 12:30:00,92.25,92.25,92.13,92.17,29642.0,89.1309,89.1309,89.0149,89.0536,29642.0
2023-10-06 12:40:00,92.17,92.33,92.17,92.3,32741.0,89.0536,89.2082,89.0536,89.1792,32741.0
2023-10-06 12:50:00,92.3,92.32,92.2,92.23,65542.0,89.1792,89.1985,89.0826,89.1116,65542.0
2023-10-06 13:00:00,92.23,92.3,92.22,92.26,56103.0,89.1116,89.1792,89.1019,89.1405,56103.0
2023-10-06 13:10:00,92.26,92.4,92.2,92.4,42142.0,89.1405,89.2758,89.0826,89.2758,42142.0
2023-10-06 13:20:00,92.41,92.5,92.39,92.47,59489.0,89.2855,89.3724,89.2662,89.3434,59489.0
2023-10-06 13:30:00,92.47,92.53,92.43,92.48,89105.0,89.3434,89.4014,89.3048,89.3531,89105.0
2023-10-06 13:40:00,92.49,92.5,92.38,92.45,126773.0,89.3628,89.3724,89.2565,89.3241,126773.0
2023-10-06 13:50:00,92.44,92.52,92.42,92.51,129703.0,89.3145,89.3918,89.2951,89.3821,129703.0
2023-10-06 14:00:00,92.52,92.53,92.44,92.52,125431.0,89.3918,89.4014,89.3145,89.3918,125431.0
2023-10-06 14:10:00,92.53,92.58,92.49,92.5,90878.0,89.4014,89.4497,89.3628,89.3724,90878.0
2023-10-06 14:20:00,92.5,92.65,92.5,92.64,25494.0,89.3724,89.5174,89.3724,89.5077,25494.0
2023-10-06 14:30:00,92.65,92.73,92.62,92.71,45445.0,89.5174,89.5947,89.4884,89.5753,45445.0
2023-10-06 14:40:00,92.72,92.76,92.69,92.72,53754.0,89.585,89.6236,89.556,89.585,53754.0
2023-10-06 14:50:00,92.73,92.73,92.64,92.68,135674.0,89.5947,89.5947,89.5077,89.5463,135674.0
2023-10-06 15:00:00,92.67,92.68,92.56,92.64,162848.0,89.5367,89.5463,89.4304,89.5077,162848.0
2023-10-06 15:10:00,92.63,92.63,92.54,92.57,157863.0,89.498,89.498,89.4111,89.4401,157863.0
2023-10-06 15:20:00,92.56,92.66,92.55,92.66,186351.0,89.4304,89.527,89.4207,89.527,186351.0
2023-10-06 15:30:00,92.66,92.68,92.58,92.66,155244.0,89.527,89.5463,89.4497,89.527,155244.0
2023-10-06 15:40:00,92.68,92.69,92.6,92.63,95134.0,89.5463,89.556,89.4691,89.498,95134.0
2023-10-06 15:50:00,92.62,92.62,92.45,92.46,222558.0,89.4884,89.4884,89.3241,89.3338,222558.0
2023-10-09 09:30:00,91.85,91.99,91.82,91.96,141370.0,88.7444,88.8797,88.7154,88.8507,141370.0
2023-10-09 09:40:00,91.96,92.14,91.94,92.1,46289.0,88.8507,89.0246,88.8314,88.986,46289.0
2023-10-09 09:50:00,92.1,92.17,92.01,92.15,69126.0,88.986,89.0536,88.899,89.0343,69126.0
2023-10-09 10:00:00,92.14,92.19,91.91,91.98,35584.0,89.0246,89.0729,88.8024,88.87,35584.0
2023-10-09 10:10:00,91.99,92.07,91.93,92.07,36779.0,88.8797,88.957,88.8217,88.957,36779.0
2023-10-09 10:20:00,92.06,92.12,91.98,92.0,34795.0,88.9473,89.0053,88.87,88.8893,34795.0
2023-10-09 10:30:00,92.01,92.06,91.92,91.92,23383.0,88.899,88.9473,88.812,88.812,23383.0
2023-10-09 10:40:00,91.94,92.0,91.81,91.81,28228.0,88.8314,88.8893,88.7058,88.7058,28228.0
2023-10-09 10:50:00,91.81,91.88,91.78,91.85,23859.0,88.7058,88.7734,88.6768,88.7444,23859.0
2023-10-09 11:00:00,91.85,91.92,91.83,91.9,14221.0,88.7444,88.812,88.7251,88.7927,14221.0
2023-10-09 11:10:00,91.89,91.99,91.86,91.98,14370.0,88.7831,88.8797,88.7541,88.87,14370.0
2023-10-09 11:20:00,91.99,92.08,91.96,92.07,13179.0,88.8797,88.9666,88.8507,88.957,13179.0
2023-10-09 11:30:00,92.1,92.15,92.1,92.12,56232.0,88.986,89.0343,88.986,89.0053,56232.0
2023-10-09 11:40:00,92.11,92.11,92.0,92.06,29670.0,88.9956,88.9956,88.8893,88.9473,29670.0
2023-10-09 11:50:00,92.06,92.14,92.06,92.12,14291.0,88.9473,89.0246,88.9473,89.0053,14291.0
2023-10-09 12:00:00,92.14,92.22,92.08,92.18,255130.0,89.0246,89.1019,88.9666,89.0633,255130.0
2023-10-09 12:10:00,92.17,92.21,92.16,92.2,15745.0,89.0536,89.0922,89.0439,89.0826,15745.0
2023-10-09 12:20:00,92.21,92.3,92.15,92.15,28829.0,89.0922,89.1792,89.0343,89.0343,28829.0
2023-10-09 12:30:00,92.15,92.2,92.11,92.12,25580.0,89.0343,89.0826,88.9956,89.0053,25580.0
2023-10-09 12:40:00,92.12,92.13,92.05,92.11,14793.0,89.0053,89.0149,88.9376,88.9956,14793.0
2023-10-09 12:50:00,92.12,92.15,92.05,92.11,19873.0,89.0053,89.0343,88.9376,88.9956,19873.0
2023-10-09 13:00:00,92.11,92.16,92.08,92.16,16044.0,88.9956,89.0439,88.9666,89.0439,16044.0
2023-10-09 13:10:00,92.16,92.22,92.13,92.2,8474.0,89.0439,89.1019,89.0149,89.0826,8474.0
2023-10-09 13:20:00,92.2,92.3,92.17,92.3,38389.0,89.0826,89.1792,89.0536,89.1792,38389.0
2023-10-09 13:30:00,92.3,92.49,92.3,92.48,26383.0,89.1792,89.3628,89.1792,89.3531,26383.0
2023-10-09 13:40:00,92.49,92.71,92.49,92.67,33515.0,89.3628,89.5753,89.3628,89.5367,33515.0
2023-10-09 13:50:00,92.68,92.76,92.67,92.74,20328.0,89.5463,89.6236,89.5367,89.6043,20328.0
2023-10-09 14:00:00,92.76,92.84,92.69,92.8,22996.0,89.6236,89.7009,89.556,89.6623,22996.0
2023-10-09 14:10:00,92.8,92.83,92.77,92.78,14167.0,89.6623,89.6913,89.6333,89.643,14167.0
2023-10-09 14:20:00,92.78,92.84,92.76,92.83,24094.0,89.643,89.7009,89.6236,89.6913,24094.0
2023-10-09 14:30:00,92.84,92.85,92.71,92.76,18669.0,89.7009,89.7106,89.5753,89.6236,18669.0
2023-10-09 14:40:00,92.8,92.9,92.79,92.83,19156.0,89.6623,89.7589,89.6526,89.6913,19156.0
2023-10-09 14:50:00,92.83,92.92,92.8,92.86,159921.0,89.6913,89.7782,89.6623,89.7203,159921.0
2023-10-09 15:00:00,92.86,92.89,92.79,92.86,131894.0,89.7203,89.7492,89.6526,89.7203,131894.0
2023-10-09 15:10:00,92.86,92.88,92.77,92.79,128192.0,89.7203,89.7396,89.6333,89.6526,128192.0
2023-10-09 15:20:00,92.79,92.83,92.77,92.82,129782.0,89.6526,89.6913,89.6333,89.6816,129782.0
2023-10-09 15:30:00,92.81,92.82,92.74,92.75,125485.0,89.672,89.6816,89.6043,89.614,125485.0
2023-10-09 15:40:00,92.75,92.76,92.7,92.76,95416.0,89.614,89.6236,89.5657,89.6236,95416.0
2023-10-09 15:50:00,92.76,92.8,92.71,92.79,115179.0,89.6236,89.6623,89.5753,89.6526,115179.0
2023-10-10 09:30:00,93.24,93.28,93.13,93.2,91484.0,90.0874,90.1261,89.9811,90.0488,91484.0
2023-10-10 09:40:00,93.2,93.28,93.15,93.26,56776.0,90.0488,90.1261,90.0005,90.1067,56776.0
2023-10-10 09:50:00,93.26,93.34,93.26,93.34,35975.0,90.1067,90.184,90.1067,90.184,35975.0
2023-10-10 10:00:00,93.4,93.55,93.4,93.52,42999.0,90.242,90.3869,90.242,90.3579,42999.0
2023-10-10 10:10:00,93.52,93.64,93.51,93.64,92505.0,90.3579,90.4739,90.3483,90.4739,92505.0
2023-10-10 10:20:00,93.65,93.74,93.61,93.69,23917.0,90.4835,90.5705,90.4449,90.5222,23917.0
2023-10-10 10:30:00,93.7,93.81,93.67,93.74,22563.0,90.5319,90.6381,90.5029,90.5705,22563.0
2023-10-10 10:40:00,93.73,93.75,93.64,93.65,15411.0,90.5608,90.5802,90.4739,90.4835,15411.0
2023-10-10 10:50:00,93.67,93.75,93.66,93.72,15976.0,90.5029,90.5802,90.4932,90.5512,15976.0
2023-10-10 11:00:00,93.71,93.89,93.69,93.81,51239.0,90.5415,90.7154,90.5222,90.6381,51239.0
2023-10-10 11:10:00,93.81,93.95,93.79,93.95,31654.0,90.6381,90.7734,90.6188,90.7734,31654.0
2023-10-10 11:20:00,93.94,93.94,93.86,93.9,17160.0,90.7637,90.7637,90.6864,90.7251,17160.0
2023-10-10 11:30:00,93.9,93.96,93.88,93.95,18110.0,90.7251,90.7831,90.7058,90.7734,18110.0
2023-10-10 11:40:00,93.95,94.01,93.93,93.96,71586.0,90.7734,90.8314,90.7541,90.7831,71586.0
2023-10-10 11:50:00,93.97,94.04,93.96,94.02,23513.0,90.7927,90.8604,90.7831,90.841,23513.0
2023-10-10 12:00:00,94.03,94.04,93.97,94.01,45314.0,90.8507,90.8604,90.7927,90.8314,45314.0
2023-10-10 12:10:00,94.02,94.06,94.01,94.04,20581.0,90.841,90.8797,90.8314,90.8604,20581.0
2023-10-10 12:20:00,94.04,94.05,93.95,94.02,32537.0,90.8604,90.87,90.7734,90.841,32537.0
2023-10-10 12:30:00,94.02,94.04,93.96,93.99,28532.0,90.841,90.8604,90.7831,90.8121,28532.0
2023-10-10 12:40:00,94.0,94.01,93.95,93.95,19380.0,90.8217,90.8314,90.7734,90.7734,19380.0
2023-10-10 12:50:00,93.95,94.01,93.94,93.96,24617.0,90.7734,90.8314,90.7637,90.7831,24617.0
2023-10-10 13:00:00,93.97,93.97,93.65,93.67,76993.0,90.7927,90.7927,90.4835,90.5029,76993.0
2023-10-10 13:10:00,93.69,93.74,93.57,93.66,18066.0,90.5222,90.5705,90.4063,90.4932,18066.0
2023-10-10 13:20:00,93.67,93.73,93.63,93.71,24633.0,90.5029,90.5608,90.4642,90.5415,24633.0
2023-10-10 13:30:00,93.71,93.71,93.61,93.69,27476.0,90.5415,90.5415,90.4449,90.5222,27476.0
2023-10-10 13:40:00,93.7,93.77,93.7,93.76,19848.0,90.5319,90.5995,90.5319,90.5898,19848.0
2023-10-10 13:50:00,93.76,93.76,93.65,93.72,27212.0,90.5898,90.5898,90.4835,90.5512,27212.0
2023-10-10 14:00:00,93.72,93.76,93.68,93.68,31436.0,90.5512,90.5898,90.5125,90.5125,31436.0
2023-10-10 14:10:00,93.68,93.72,93.6,93.67,23908.0,90.5125,90.5512,90.4352,90.5029,23908.0
2023-10-10 14:20:00,93.68,93.7,93.57,93.62,24464.0,90.5125,90.5319,90.4063,90.4546,24464.0
2023-10-10 14:30:00,93.62,93.71,93.61,93.65,32569.0,90.4546,90.5415,90.4449,90.4835,32569.0
2023-10-10 14:40:00,93.65,93.8,93.63,93.72,60191.0,90.4835,90.6285,90.4642,90.5512,60191.0
2023-10-10 14:50:00,93.71,93.71,93.55,93.6,28120.0,90.5415,90.5415,90.3869,90.4352,28120.0
2023-10-10 15:00:00,93.61,93.67,93.59,93.67,32836.0,90.4449,90.5029,90.4256,90.5029,32836.0
2023-10-10 15:10:00,93.66,93.68,93.6,93.63,20888.0,90.4932,90.5125,90.4352,90.4642,20888.0
2023-10-10 15:20:00,93.63,93.65,93.55,93.63,37881.0,90.4642,90.4835,90.3869,90.4642,37881.0
2023-10-10 15:30:00,93.63,93.67,93.6,93.61,37732.0,90.4642,90.5029,90.4352,90.4449,37732.0
2023-10-10 15:40:00,93.63,93.69,93.63,93.69,68253.0,90.4642,90.5222,90.4642,90.5222,68253.0
2023-10-10 15:50:00,93.69,93.7,93.56,93.59,298788.0,90.5222,90.5319,90.3966,90.4256,298788.0
2023-10-11 09:30:00,93.99,94.08,93.95,93.98,127368.0,90.8121,90.899,90.7734,90.8024,127368.0
2023-10-11 09:40:00,94.03,94.11,93.94,94.07,71738.0,90.8507,90.928,90.7637,90.8893,71738.0
2023-10-11 09:50:00,94.06,94.08,93.92,93.96,37031.0,90.8797,90.899,90.7444,90.7831,37031.0
2023-10-11 10:00:00,93.97,93.99,93.9,93.94,24869.0,90.7927,90.8121,90.7251,90.7637,24869.0
2023-10-11 10:10:00,93.94,93.94,93.78,93.8,18409.0,90.7637,90.7637,90.6092,90.6285,18409.0
2023-10-11 10:20:00,93.78,93.85,93.76,93.83,33222.0,90.6092,90.6768,90.5898,90.6575,33222.0
2023-10-11 10:30:00,93.84,93.85,93.76,93.83,19737.0,90.6671,90.6768,90.5898,90.6575,19737.0
2023-10-11 10:40:00,93.84,93.86,93.73,93.76,21067.0,90.6671,90.6864,90.5608,90.5898,21067.0
2023-10-11 10:50:00,93.8,93.92,93.79,93.92,29608.0,90.6285,90.7444,90.6188,90.7444,29608.0
2023-10-11 11:00:00,93.92,93.98,93.91,93.94,17165.0,90.7444,90.8024,90.7348,90.7637,17165.0
2023-10-11 11:10:00,93.94,93.96,93.68,93.71,33230.0,90.7637,90.7831,90.5125,90.5415,33230.0
2023-10-11 11:20:00,93.71,93.78,93.69,93.72,15869.0,90.5415,90.6092,90.5222,90.5512,15869.0
2023-10-11 11:30:00,93.73,93.77,93.71,93.72,31546.0,90.5608,90.5995,90.5415,90.5512,31546.0
2023-10-11 11:40:00,93.72,93.74,93.65,93.72,40802.0,90.5512,90.5705,90.4835,90.5512,40802.0
2023-10-11 11:50:00,93.72,93.79,93.7,93.7,12918.0,90.5512,90.6188,90.5319,90.5319,12918.0
2023-10-11 12:00:00,93.7,93.71,93.63,93.68,29573.0,90.5319,90.5415,90.4642,90.5125,29573.0
2023-10-11 12:10:00,93.7,93.7,93.56,93.6,15606.0,90.5319,90.5319,90.3966,90.4352,15606.0
2023-10-11 12:20:00,93.59,93.59,93.53,93.58,19945.0,90.4256,90.4256,90.3676,90.4159,19945.0
2023-10-11 12:30:00,93.58,93.65,93.56,93.62,23369.0,90.4159,90.4835,90.3966,90.4546,23369.0
2023-10-11 12:40:00,93.63,93.65,93.58,93.6,34351.0,90.4642,90.4835,90.4159,90.4352,34351.0
2023-10-11 12:50:00,93.6,93.63,93.52,93.62,15603.0,90.4352,90.4642,90.3579,90.4546,15603.0
2023-10-11 13:00:00,93.62,93.64,93.56,93.62,24196.0,90.4546,90.4739,90.3966,90.4546,24196.0
2023-10-11 13:10:00,93.61,93.64,93.47,93.47,17049.0,90.4449,90.4739,90.3096,90.3096,17049.0
2023-10-11 13:20:00,93.48,93.55,93.45,93.52,49763.0,90.3193,90.3869,90.2903,90.3579,49763.0
2023-10-11 13:30:00,93.52,93.52,93.41,93.43,11984.0,90.3579,90.3579,90.2517,90.271,11984.0
2023-10-11 13:40:00,93.42,93.45,93.42,93.42,13559.0,90.2613,90.2903,90.2613,90.2613,13559.0
2023-10-11 13:50:00,93.42,93.55,93.42,93.54,35491.0,90.2613,90.3869,90.2613,90.3773,35491.0
2023-10-11 14:00:00,93.55,93.65,93.55,93.56,30954.0,90.3869,90.4835,90.3869,90.3966,30954.0
2023-10-11 14:10:00,93.55,93.66,93.54,93.6,39856.0,90.3869,90.4932,90.3773,90.4352,39856.0
2023-10-11 14:20:00,93.61,93.8,93.61,93.68,25319.0,90.4449,90.6285,90.4449,90.5125,25319.0
2023-10-11 14:30:00,93.68,93.78,93.68,93.72,25347.0,90.5125,90.6092,90.5125,90.5512,25347.0
2023-10-11 14:40:00,93.73,93.81,93.71,93.78,19448.0,90.5608,90.6381,90.5415,90.6092,19448.0
2023-10-11 14:50:00,93.77,93.82,93.75,93.78,19570.0,90.5995,90.6478,90.5802,90.6092,19570.0
2023-10-11 15:00:00,93.78,93.84,93.77,93.82,20462.0,90.6092,90.6671,90.5995,90.6478,20462.0
2023-10-11 15:10:00,93.83,93.84,93.77,93.81,18402.0,90.6575,90.6671,90.5995,90.6381,18402.0
2023-10-11 15:20:00,93.8,93.89,93.77,93.87,46390.0,90.6285,90.7154,90.5995,90.6961,46390.0
2023-10-11 15:30:00,93.86,93.95,93.85,93.95,25857.0,90.6864,90.7734,90.6768,90.7734,25857.0
2023-10-11 15:40:00,93.95,94.03,93.93,93.98,47154.0,90.7734,90.8507,90.7541,90.8024,47154.0
2023-10-11 15:50:00,93.99,94.05,93.98,94.02,110479.0,90.8121,90.87,90.8024,90.841,110479.0
2023-10-12 09:30:00,94.12,94.12,93.95,93.95,53593.0,90.9377,90.9377,90.7734,90.7734,53593.0
2023-10-12 09:40:00,93.93,93.93,93.79,93.8,14031.0,90.7541,90.7541,90.6188,90.6285,14031.0
2023-10-12 09:50:00,93.81,93.91,93.67,93.75,36417.0,90.6381,90.7348,90.5029,90.5802,36417.0
2023-10-12 10:00:00,93.73,93.84,93.65,93.8,17003.0,90.5608,90.6671,90.4835,90.6285,17003.0
2023-10-12 10:10:00,93.8,93.93,93.8,93.87,21011.0,90.6285,90.7541,90.6285,90.6961,21011.0
2023-10-12 10:20:00,93.87,93.96,93.79,93.82,35236.0,90.6961,90.7831,90.6188,90.6478,35236.0
2023-10-12 10:30:00,93.81,93.84,93.75,93.79,13047.0,90.6381,90.6671,90.5802,90.6188,13047.0
2023-10-12 10:40:00,93.8,93.84,93.69,93.79,19956.0,90.6285,90.6671,90.5222,90.6188,19956.0
2023-10-12 10:50:00,93.78,93.82,93.72,93.82,7536.0,90.6092,90.6478,90.5512,90.6478,7536.0
2023-10-12 11:00:00,93.8,93.82,93.71,93.8,49095.0,90.6285,90.6478,90.5415,90.6285,49095.0
2023-10-12 11:10:00,93.81,93.9,93.8,93.87,22415.0,90.6381,90.7251,90.6285,90.6961,22415.0
2023-10-12 11:20:00,93.88,93.93,93.77,93.81,18989.0,90.7058,90.7541,90.5995,90.6381,18989.0
2023-10-12 11:30:00,93.79,93.83,93.73,93.83,19582.0,90.6188,90.6575,90.5608,90.6575,19582.0
2023-10-12 11:40:00,93.82,93.83,93.74,93.74,16117.0,90.6478,90.6575,90.5705,90.5705,16117.0
2023-10-12 11:50:00,93.73,93.86,93.72,93.86,17691.0,90.5608,90.6864,90.5512,90.6864,17691.0
2023-10-12 12:00:00,93.92,93.94,93.83,93.88,36092.0,90.7444,90.7637,90.6575,90.7058,36092.0
2023-10-12 12:10:00,93.89,93.95,93.85,93.94,21948.0,90.7154,90.7734,90.6768,90.7637,21948.0
2023-10-12 12:20:00,93.94,93.99,93.9,93.97,19366.0,90.7637,90.8121,90.7251,90.7927,19366.0
2023-10-12 12:30:00,93.96,93.97,93.9,93.95,40107.0,90.7831,90.7927,90.7251,90.7734,40107.0
2023-10-12 12:40:00,93.95,93.98,93.88,93.88,28018.0,90.7734,90.8024,90.7058,90.7058,28018.0
2023-10-12 12:50:00,93.88,93.9,93.8,93.83,20085.0,90.7058,90.7251,90.6285,90.6575,20085.0
2023-10-12 13:00:00,93.83,93.83,93.43,93.47,85414.0,90.6575,90.6575,90.271,90.3096,85414.0
2023-10-12 13:10:00,93.46,93.48,93.31,93.36,24528.0,90.3,90.3193,90.155,90.2034,24528.0
2023-10-12 13:20:00,93.39,93.39,93.24,93.26,23908.0,90.2323,90.2323,90.0874,90.1067,23908.0
2023-10-12 13:30:00,93.25,93.32,93.16,93.16,53653.0,90.0971,90.1647,90.0101,90.0101,53653.0
2023-10-12 13:40:00,93.18,93.19,93.11,93.16,34181.0,90.0294,90.0391,89.9618,90.0101,34181.0
2023-10-12 13:50:00,93.17,93.17,93.05,93.07,16860.0,90.0198,90.0198,89.9038,89.9232,16860.0
2023-10-12 14:00:00,93.08,93.12,92.91,92.92,36543.0,89.9328,89.9715,89.7686,89.7782,36543.0
2023-10-12 14:10:00,92.91,92.92,92.84,92.86,33459.0,89.7686,89.7782,89.7009,89.7203,33459.0
2023-10-12 14:20:00,92.87,93.1,92.87,93.09,27624.0,89.7299,89.9521,89.7299,89.9425,27624.0
2023-10-12 14:30:00,93.08,93.19,93.06,93.14,26526.0,89.9328,90.0391,89.9135,89.9908,26526.0
2023-10-12 14:40:00,93.14,93.25,93.1,93.23,22670.0,89.9908,90.0971,89.9521,90.0778,22670.0
2023-10-12 14:50:00,93.23,93.24,93.14,93.16,22498.0,90.0778,90.0874,89.9908,90.0101,22498.0
2023-10-12 15:00:00,93.17,93.25,93.16,93.25,35000.0,90.0198,90.0971,90.0101,90.0971,35000.0
2023-10-12 15:10:00,93.23,93.32,93.15,93.29,97542.0,90.0778,90.1647,90.0005,90.1357,97542.0
2023-10-12 15:20:00,93.29,93.31,93.19,93.22,74677.0,90.1357,90.155,90.0391,90.0681,74677.0
2023-10-12 15:30:00,93.23,93.38,93.22,93.34,94175.0,90.0778,90.2227,90.0681,90.184,94175.0
2023-10-12 15:40:00,93.35,93.36,93.26,93.29,103915.0,90.1937,90.2034,90.1067,90.1357,103915.0
2023-10-12 15:50:00,93.29,93.37,93.26,93.3,197712.0,90.1357,90.213,90.1067,90.1454,197712.0
2023-10-13 09:30:00,93.46,93.63,93.45,93.6,52616.0,90.3,90.4642,90.2903,90.4352,52616.0
2023-10-13 09:40:00,93.62,93.69,93.48,93.6,36717.0,90.4546,90.5222,90.3193,90.4352,36717.0
2023-10-13 09:50:00,93.63,93.66,93.56,93.57,48550.0,90.4642,90.4932,90.3966,90.4063,48550.0
2023-10-13 10:00:00,93.54,93.55,93.32,93.43,41231.0,90.3773,90.3869,90.1647,90.271,41231.0
2023-10-13 10:10:00,93.41,93.41,93.2,93.22,80630.0,90.2517,90.2517,90.0488,90.0681,80630.0
2023-10-13 10:20:00,93.24,93.33,93.18,93.22,23896.0,90.0874,90.1744,90.0294,90.0681,23896.0
2023-10-13 10:30:00,93.21,93.37,93.19,93.21,30255.0,90.0584,90.213,90.0391,90.0584,30255.0
2023-10-13 10:40:00,93.2,93.23,93.12,93.15,14463.0,90.0488,90.0778,89.9715,90.0005,14463.0
2023-10-13 10:50:00,93.14,93.14,92.91,92.94,13955.0,89.9908,89.9908,89.7686,89.7976,13955.0
2023-10-13 11:00:00,92.94,92.95,92.74,92.86,28061.0,89.7976,89.8072,89.6043,89.7203,28061.0
2023-10-13 11:10:00,92.87,92.92,92.81,92.85,33351.0,89.7299,89.7782,89.672,89.7106,33351.0
2023-10-13 11:20:00,92.86,92.89,92.7,92.81,65543.0,89.7203,89.7492,89.5657,89.672,65543.0
2023-10-13 11:30:00,92.78,92.87,92.76,92.86,18166.0,89.643,89.7299,89.6236,89.7203,18166.0
2023-10-13 11:40:00,92.86,92.88,92.8,92.81,21779.0,89.7203,89.7396,89.6623,89.672,21779.0
2023-10-13 11:50:00,92.77,92.8,92.62,92.68,14445.0,89.6333,89.6623,89.4884,89.5463,14445.0
2023-10-13 12:00:00,92.66,92.79,92.65,92.79,34709.0,89.527,89.6526,89.5174,89.6526,34709.0
2023-10-13 12:10:00,92.79,92.89,92.73,92.86,57189.0,89.6526,89.7492,89.5947,89.7203,57189.0
2023-10-13 12:20:00,92.88,92.99,92.88,92.97,25955.0,89.7396,89.8459,89.7396,89.8265,25955.0
2023-10-13 12:30:00,92.98,93.03,92.93,92.95,14861.0,89.8362,89.8845,89.7879,89.8072,14861.0
2023-10-13 12:40:00,92.96,93.01,92.89,92.89,17648.0,89.8169,89.8652,89.7492,89.7492,17648.0
2023-10-13 12:50:00,92.87,92.87,92.74,92.82,22070.0,89.7299,89.7299,89.6043,89.6816,22070.0
2023-10-13 13:00:00,92.82,92.85,92.67,92.7,10902.0,89.6816,89.7106,89.5367,89.5657,10902.0
2023-10-13 13:10:00,92.71,92.74,92.61,92.63,44821.0,89.5753,89.6043,89.4787,89.498,44821.0
2023-10-13 13:20:00,92.64,92.69,92.47,92.48,34759.0,89.5077,89.556,89.3434,89.3531,34759.0
2023-10-13 13:30:00,92.46,92.5,92.42,92.47,43229.0,89.3338,89.3724,89.2951,89.3434,43229.0
2023-10-13 13:40:00,92.5,92.76,92.49,92.69,58744.0,89.3724,89.6236,89.3628,89.556,58744.0
2023-10-13 13:50:00,92.69,92.75,92.68,92.68,25526.0,89.556,89.614,89.5463,89.5463,25526.0
2023-10-13 14:00:00,92.69,92.8,92.64,92.72,22351.0,89.556,89.6623,89.5077,89.585,22351.0
2023-10-13 14:10:00,92.7,92.75,92.65,92.72,23961.0,89.5657,89.614,89.5174,89.585,23961.0
2023-10-13 14:20:00,92.72,92.78,92.64,92.71,224513.0,89.585,89.643,89.5077,89.5753,224513.0
2023-10-13 14:30:00,92.72,92.83,92.69,92.71,230974.0,89.585,89.6913,89.556,89.5753,230974.0
2023-10-13 14:40:00,92.7,92.76,92.61,92.63,63082.0,89.5657,89.6236,89.4787,89.498,63082.0
2023-10-13 14:50:00,92.62,92.78,92.62,92.76,284536.0,89.4884,89.643,89.4884,89.6236,284536.0
2023-10-13 15:00:00,92.76,92.84,92.65,92.79,454256.0,89.6236,89.7009,89.5174,89.6526,454256.0
2023-10-13 15:10:00,92.78,92.9,92.74,92.77,248302.0,89.643,89.7589,89.6043,89.6333,248302.0
2023-10-13 15:20:00,92.76,92.79,92.66,92.7,167730.0,89.6236,89.6526,89.527,89.5657,167730.0
2023-10-13 15:30:00,92.7,92.79,92.68,92.7,167640.0,89.5657,89.6526,89.5463,89.5657,167640.0
2023-10-13 15:40:00,92.7,92.73,92.57,92.73,94937.0,89.5657,89.5947,89.4401,89.5947,94937.0
2023-10-13 15:50:00,92.72,92.77,92.68,92.77,166651.0,89.585,89.6333,89.5463,89.6333,166651.0
2023-10-16 09:30:00,93.09,93.23,93.05,93.16,131594.0,89.9425,90.0778,89.9038,90.0101,131594.0
2023-10-16 09:40:00,93.13,93.17,93.03,93.11,53120.0,89.9811,90.0198,89.8845,89.9618,53120.0
2023-10-16 09:50:00,93.11,93.24,93.1,93.19,146911.0,89.9618,90.0874,89.9521,90.0391,146911.0
2023-10-16 10:00:00,93.21,93.22,93.12,93.19,21223.0,90.0584,90.0681,89.9715,90.0391,21223.0
2023-10-16 10:10:00,93.21,93.41,93.19,93.37,41692.0,90.0584,90.2517,90.0391,90.213,41692.0
2023-10-16 10:20:00,93.38,93.54,93.37,93.54,28536.0,90.2227,90.3773,90.213,90.3773,28536.0
2023-10-16 10:30:00,93.56,93.69,93.56,93.61,51653.0,90.3966,90.5222,90.3966,90.4449,51653.0
2023-10-16 10:40:00,93.61,93.71,93.58,93.68,58822.0,90.4449,90.5415,90.4159,90.5125,58822.0
2023-10-16 10:50:00,93.69,93.73,93.64,93.72,82386.0,90.5222,90.5608,90.4739,90.5512,82386.0
2023-10-16 11:00:00,93.74,93.77,93.69,93.7,47571.0,90.5705,90.5995,90.5222,90.5319,47571.0
2023-10-16 11:10:00,93.71,93.71,93.59,93.6,46589.0,90.5415,90.5415,90.4256,90.4352,46589.0
2023-10-16 11:20:00,93.59,93.67,93.58,93.65,127132.0,90.4256,90.5029,90.4159,90.4835,127132.0
2023-10-16 11:30:00,93.67,93.67,93.54,93.55,19822.0,90.5029,90.5029,90.3773,90.3869,19822.0
2023-10-16 11:40:00,93.55,93.57,93.47,93.53,40059.0,90.3869,90.4063,90.3096,90.3676,40059.0
2023-10-16 11:50:00,93.54,93.57,93.53,93.56,28620.0,90.3773,90.4063,90.3676,90.3966,28620.0
2023-10-16 12:00:00,93.55,93.6,93.5,93.6,97444.0,90.3869,90.4352,90.3386,90.4352,97444.0
2023-10-16 12:10:00,93.59,93.59,93.5,93.56,22463.0,90.4256,90.4256,90.3386,90.3966,22463.0
2023-10-16 12:20:00,93.55,93.59,93.51,93.59,31102.0,90.3869,90.4256,90.3483,90.4256,31102.0
2023-10-16 12:30:00,93.59,93.62,93.53,93.56,27261.0,90.4256,90.4546,90.3676,90.3966,27261.0
2023-10-16 12:40:00,93.55,93.61,93.54,93.57,27018.0,90.3869,90.4449,90.3773,90.4063,27018.0
2023-10-16 12:50:00,93.57,93.61,93.49,93.57,27933.0,90.4063,90.4449,90.329,90.4063,27933.0
2023-10-16 13:00:00,93.58,93.71,93.57,93.71,55570.0,90.4159,90.5415,90.4063,90.5415,55570.0
2023-10-16 13:10:00,93.71,93.75,93.62,93.62,43078.0,90.5415,90.5802,90.4546,90.4546,43078.0
2023-10-16 13:20:00,93.59,93.59,93.3,93.52,69629.0,90.4256,90.4256,90.1454,90.3579,69629.0
2023-10-16 13:30:00,93.52,93.59,93.49,93.59,6184.0,90.3579,90.4256,90.329,90.4256,6184.0
2023-10-16 13:40:00,93.6,93.7,93.6,93.65,26876.0,90.4352,90.5319,90.4352,90.4835,26876.0
2023-10-16 13:50:00,93.66,93.7,93.64,93.68,53094.0,90.4932,90.5319,90.4739,90.5125,53094.0
2023-10-16 14:00:00,93.67,93.69,93.62,93.68,5337.0,90.5029,90.5222,90.4546,90.5125,5337.0
2023-10-16 14:10:00,93.69,93.71,93.63,93.67,9628.0,90.5222,90.5415,90.4642,90.5029,9628.0
2023-10-16 14:20:00,93.66,93.67,93.58,93.59,70838.0,90.4932,90.5029,90.4159,90.4256,70838.0
2023-10-16 14:30:00,93.57,93.64,93.53,93.58,72852.0,90.4063,90.4739,90.3676,90.4159,72852.0
2023-10-16 14:40:00,93.57,93.62,93.57,93.58,32359.0,90.4063,90.4546,90.4063,90.4159,32359.0
2023-10-16 14:50:00,93.58,93.68,93.58,93.68,25966.0,90.4159,90.5125,90.4159,90.5125,25966.0
2023-10-16 15:00:00,93.68,93.7,93.61,93.69,21660.0,90.5125,90.5319,90.4449,90.5222,21660.0
2023-10-16 15:10:00,93.69,93.73,93.67,93.67,23636.0,90.5222,90.5608,90.5029,90.5029,23636.0
2023-10-16 15:20:00,93.68,93.77,93.68,93.77,42025.0,90.5125,90.5995,90.5125,90.5995,42025.0
2023-10-16 15:30:00,93.76,93.78,93.66,93.67,94160.0,90.5898,90.6092,90.4932,90.5029,94160.0
2023-10-16 15:40:00,93.67,93.71,93.65,93.66,75866.0,90.5029,90.5415,90.4835,90.4932,75866.0
2023-10-16 15:50:00,93.65,93.73,93.59,93.62,84558.0,90.4835,90.5608,90.4256,90.4546,84558.0
2023-10-17 09:30:00,92.9,93.11,92.88,93.11,741924.0,89.7589,89.9618,89.7396,89.9618,741924.0
2023-10-17 09:40:00,93.11,93.15,92.99,93.01,151468.0,89.9618,90.0005,89.8459,89.8652,151468.0
2023-10-17 09:50:00,93.01,93.05,92.9,92.98,77799.0,89.8652,89.9038,89.7589,89.8362,77799.0
2023-10-17 10:00:00,92.97,93.24,92.95,93.24,61509.0,89.8265,90.0874,89.8072,90.0874,61509.0
2023-10-17 10:10:00,93.25,93.42,93.22,93.42,141185.0,90.0971,90.2613,90.0681,90.2613,141185.0
2023-10-17 10:20:00,93.42,93.52,93.36,93.42,61769.0,90.2613,90.3579,90.2034,90.2613,61769.0
2023-10-17 10:30:00,93.42,93.61,93.38,93.57,100785.0,90.2613,90.4449,90.2227,90.4063,100785.0
2023-10-17 10:40:00,93.57,93.6,93.48,93.53,102280.0,90.4063,90.4352,90.3193,90.3676,102280.0
2023-10-17 10:50:00,93.53,93.55,93.45,93.52,102465.0,90.3676,90.3869,90.2903,90.3579,102465.0
2023-10-17 11:00:00,93.52,93.61,93.49,93.5,154575.0,90.3579,90.4449,90.329,90.3386,154575.0
2023-10-17 11:10:00,93.5,93.72,93.5,93.71,143218.0,90.3386,90.5512,90.3386,90.5415,143218.0
2023-10-17 11:20:00,93.72,93.73,93.62,93.66,162406.0,90.5512,90.5608,90.4546,90.4932,162406.0
2023-10-17 11:30:00,93.66,93.82,93.66,93.78,150971.0,90.4932,90.6478,90.4932,90.6092,150971.0
2023-10-17 11:40:00,93.78,93.92,93.78,93.91,53312.0,90.6092,90.7444,90.6092,90.7348,53312.0
2023-10-17 11:50:00,93.92,93.94,93.85,93.91,152848.0,90.7444,90.7637,90.6768,90.7348,152848.0
2023-10-17 12:00:00,93.9,94.0,93.89,93.95,67483.0,90.7251,90.8217,90.7154,90.7734,67483.0
2023-10-17 12:10:00,93.96,93.98,93.91,93.94,127476.0,90.7831,90.8024,90.7348,90.7637,127476.0
2023-10-17 12:20:00,93.93,94.08,93.92,94.08,90285.0,90.7541,90.899,90.7444,90.899,90285.0
2023-10-17 12:30:00,94.08,94.09,93.94,93.97,57565.0,90.899,90.9087,90.7637,90.7927,57565.0
2023-10-17 12:40:00,93.97,93.97,93.82,93.9,56958.0,90.7927,90.7927,90.6478,90.7251,56958.0
2023-10-17 12:50:00,93.9,93.92,93.75,93.79,65332.0,90.7251,90.7444,90.5802,90.6188,65332.0
2023-10-17 13:00:00,93.79,93.83,93.73,93.79,50923.0,90.6188,90.6575,90.5608,90.6188,50923.0
2023-10-17 13:10:00,93.79,93.8,93.73,93.76,52027.0,90.6188,90.6285,90.5608,90.5898,52027.0
2023-10-17 13:20:00,93.76,93.78,93.71,93.73,62709.0,90.5898,90.6092,90.5415,90.5608,62709.0
2023-10-17 13:30:00,93.73,93.73,93.59,93.62,83287.0,90.5608,90.5608,90.4256,90.4546,83287.0
2023-10-17 13:40:00,93.62,93.65,93.55,93.59,52932.0,90.4546,90.4835,90.3869,90.4256,52932.0
2023-10-17 13:50:00,93.59,93.59,93.39,93.44,51389.0,90.4256,90.4256,90.2323,90.2806,51389.0
2023-10-17 14:00:00,93.44,93.47,93.4,93.45,55971.0,90.2806,90.3096,90.242,90.2903,55971.0
2023-10-17 14:10:00,93.45,93.54,93.42,93.43,85121.0,90.2903,90.3773,90.2613,90.271,85121.0
2023-10-17 14:20:00,93.43,93.53,93.43,93.5,68875.0,90.271,90.3676,90.271,90.3386,68875.0
2023-10-17 14:30:00,93.49,93.55,93.44,93.55,117727.0,90.329,90.3869,90.2806,90.3869,117727.0
2023-10-17 14:40:00,93.55,93.59,93.49,93.55,148146.0,90.3869,90.4256,90.329,90.3869,148146.0
2023-10-17 14:50:00,93.55,93.55,93.32,93.4,83123.0,90.3869,90.3869,90.1647,90.242,83123.0
2023-10-17 15:00:00,93.39,93.52,93.35,93.49,80274.0,90.2323,90.3579,90.1937,90.329,80274.0
2023-10-17 15:10:00,93.49,93.54,93.48,93.52,82099.0,90.329,90.3773,90.3193,90.3579,82099.0
2023-10-17 15:20:00,93.52,93.57,93.5,93.56,44867.0,90.3579,90.4063,90.3386,90.3966,44867.0
2023-10-17 15:30:00,93.56,93.57,93.5,93.53,100427.0,90.3966,90.4063,90.3386,90.3676,100427.0
2023-10-17 15:40:00,93.53,93.54,93.47,93.51,266447.0,90.3676,90.3773,90.3096,90.3483,266447.0
2023-10-17 15:50:00,93.51,93.68,93.51,93.66,580266.0,90.3483,90.5125,90.3483,90.4932,580266.0
2023-10-18 09:30:00,93.15,93.22,93.04,93.07,611721.0,90.0005,90.0681,89.8942,89.9232,611721.0
2023-10-18 09:40:00,93.06,93.07,92.97,93.01,93031.0,89.9135,89.9232,89.8265,89.8652,93031.0
2023-10-18 09:50:00,93.0,93.08,92.97,93.01,17625.0,89.8555,89.9328,89.8265,89.8652,17625.0
2023-10-18 10:00:00,93.04,93.15,92.9,93.02,77775.0,89.8942,90.0005,89.7589,89.8749,77775.0
2023-10-18 10:10:00,93.03,93.21,92.94,93.2,117194.0,89.8845,90.0584,89.7976,90.0488,117194.0
2023-10-18 10:20:00,93.22,93.26,92.92,92.92,105102.0,90.0681,90.1067,89.7782,89.7782,105102.0
2023-10-18 10:30:00,92.91,92.95,92.75,92.79,71659.0,89.7686,89.8072,89.614,89.6526,71659.0
2023-10-18 10:40:00,92.78,92.85,92.73,92.77,57176.0,89.643,89.7106,89.5947,89.6333,57176.0
2023-10-18 10:50:00,92.76,92.76,92.64,92.7,71535.0,89.6236,89.6236,89.5077,89.5657,71535.0
2023-10-18 11:00:00,92.69,92.81,92.66,92.67,28350.0,89.556,89.672,89.527,89.5367,28350.0
2023-10-18 11:10:00,92.67,92.81,92.63,92.78,156400.0,89.5367,89.672,89.498,89.643,156400.0
2023-10-18 11:20:00,92.78,92.86,92.72,92.75,97233.0,89.643,89.7203,89.585,89.614,97233.0
2023-10-18 11:30:00,92.74,92.81,92.71,92.76,70221.0,89.6043,89.672,89.5753,89.6236,70221.0
2023-10-18 11:40:00,92.76,92.79,92.66,92.66,78305.0,89.6236,89.6526,89.527,89.527,78305.0
2023-10-18 11:50:00,92.67,92.75,92.65,92.67,121471.0,89.5367,89.614,89.5174,89.5367,121471.0
2023-10-18 12:00:00,92.66,92.82,92.59,92.77,98494.0,89.527,89.6816,89.4594,89.6333,98494.0
2023-10-18 12:10:00,92.77,92.8,92.59,92.6,102833.0,89.6333,89.6623,89.4594,89.4691,102833.0
2023-10-18 12:20:00,92.6,92.62,92.53,92.57,61708.0,89.4691,89.4884,89.4014,89.4401,61708.0
2023-10-18 12:30:00,92.58,92.61,92.52,92.53,105244.0,89.4497,89.4787,89.3918,89.4014,105244.0
2023-10-18 12:40:00,92.54,92.63,92.53,92.55,113847.0,89.4111,89.498,89.4014,89.4207,113847.0
2023-10-18 12:50:00,92.54,92.54,92.48,92.51,41508.0,89.4111,89.4111,89.3531,89.3821,41508.0
2023-10-18 13:00:00,92.51,92.8,92.42,92.79,85975.0,89.3821,89.6623,89.2951,89.6526,85975.0
2023-10-18 13:10:00,92.77,92.92,92.73,92.83,67622.0,89.6333,89.7782,89.5947,89.6913,67622.0
2023-10-18 13:20:00,92.83,92.84,92.75,92.79,82845.0,89.6913,89.7009,89.614,89.6526,82845.0
2023-10-18 13:30:00,92.79,92.79,92.49,92.52,155076.0,89.6526,89.6526,89.3628,89.3918,155076.0
2023-10-18 13:40:00,92.51,92.58,92.5,92.58,95807.0,89.3821,89.4497,89.3724,89.4497,95807.0
2023-10-18 13:50:00,92.58,92.74,92.57,92.71,75082.0,89.4497,89.6043,89.4401,89.5753,75082.0
2023-10-18 14:00:00,92.72,92.84,92.64,92.78,148780.0,89.585,89.7009,89.5077,89.643,148780.0
2023-10-18 14:10:00,92.77,92.77,92.59,92.61,116755.0,89.6333,89.6333,89.4594,89.4787,116755.0
2023-10-18 14:20:00,92.6,92.66,92.57,92.62,99805.0,89.4691,89.527,89.4401,89.4884,99805.0
2023-10-18 14:30:00,92.62,92.71,92.53,92.53,121520.0,89.4884,89.5753,89.4014,89.4014,121520.0
2023-10-18 14:40:00,92.54,92.56,92.45,92.46,28250.0,89.4111,89.4304,89.3241,89.3338,28250.0
2023-10-18 14:50:00,92.46,92.48,92.38,92.43,57667.0,89.3338,89.3531,89.2565,89.3048,57667.0
2023-10-18 15:00:00,92.42,92.43,92.29,92.3,27697.0,89.2951,89.3048,89.1695,89.1792,27697.0
2023-10-18 15:10:00,92.31,92.39,92.3,92.34,15518.0,89.1889,89.2662,89.1792,89.2178,15518.0
2023-10-18 15:20:00,92.34,92.4,92.28,92.3,34895.0,89.2178,89.2758,89.1599,89.1792,34895.0
2023-10-18 15:30:00,92.31,92.36,92.29,92.3,29020.0,89.1889,89.2372,89.1695,89.1792,29020.0
2023-10-18 15:40:00,92.3,92.3,92.1,92.15,108345.0,89.1792,89.1792,88.986,89.0343,108345.0
2023-10-18 15:50:00,92.16,92.34,92.15,92.27,840378.0,89.0439,89.2178,89.0343,89.1502,840378.0
2023-10-19 09:30:00,92.25,92.39,92.15,92.25,163538.0,89.1309,89.2662,89.0343,89.1309,163538.0
2023-10-19 09:40:00,92.24,92.27,92.17,92.22,42800.0,89.1212,89.1502,89.0536,89.1019,42800.0
2023-10-19 09:50:00,92.22,92.26,92.2,92.26,18609.0,89.1019,89.1405,89.0826,89.1405,18609.0
2023-10-19 10:00:00,92.26,92.27,92.12,92.17,55561.0,89.1405,89.1502,89.0053,89.0536,55561.0
2023-10-19 10:10:00,92.17,92.33,92.11,92.14,32536.0,89.0536,89.2082,88.9956,89.0246,32536.0
2023-10-19 10:20:00,92.16,92.19,91.92,91.94,26139.0,89.0439,89.0729,88.812,88.8314,26139.0
2023-10-19 10:30:00,91.92,92.09,91.89,91.99,84392.0,88.812,88.9763,88.7831,88.8797,84392.0
2023-10-19 10:40:00,91.98,92.05,91.95,91.97,31431.0,88.87,88.9376,88.841,88.8604,31431.0
2023-10-19 10:50:00,91.99,92.04,91.9,91.91,13130.0,88.8797,88.928,88.7927,88.8024,13130.0
2023-10-19 11:00:00,91.92,92.05,91.91,91.99,20367.0,88.812,88.9376,88.8024,88.8797,20367.0
2023-10-19 11:10:00,91.99,92.03,91.92,91.93,17533.0,88.8797,88.9183,88.812,88.8217,17533.0
2023-10-19 11:20:00,91.93,92.06,91.86,92.05,15974.0,88.8217,88.9473,88.7541,88.9376,15974.0
2023-10-19 11:30:00,92.04,92.14,92.03,92.1,12264.0,88.928,89.0246,88.9183,88.986,12264.0
2023-10-19 11:40:00,92.13,92.27,92.13,92.25,24505.0,89.0149,89.1502,89.0149,89.1309,24505.0
2023-10-19 11:50:00,92.23,92.24,92.1,92.12,10899.0,89.1116,89.1212,88.986,89.0053,10899.0
2023-10-19 12:00:00,92.11,92.6,91.92,92.27,182221.0,88.9956,89.4691,88.812,89.1502,182221.0
2023-10-19 12:10:00,92.27,92.51,92.24,92.48,23481.0,89.1502,89.3821,89.1212,89.3531,23481.0
2023-10-19 12:20:00,92.52,92.69,92.13,92.18,54551.0,89.3918,89.556,89.0149,89.0633,54551.0
2023-10-19 12:30:00,92.18,92.22,91.66,91.8,98855.0,89.0633,89.1019,88.5608,88.6961,98855.0
2023-10-19 12:40:00,91.8,92.15,91.74,92.15,83399.0,88.6961,89.0343,88.6381,89.0343,83399.0
2023-10-19 12:50:00,92.15,92.39,92.06,92.34,78377.0,89.0343,89.2662,88.9473,89.2178,78377.0
2023-10-19 13:00:00,92.34,92.59,92.34,92.54,63265.0,89.2178,89.4594,89.2178,89.4111,63265.0
2023-10-19 13:10:00,92.55,92.56,92.36,92.49,39628.0,89.4207,89.4304,89.2372,89.3628,39628.0
2023-10-19 13:20:00,92.49,92.51,92.26,92.37,25060.0,89.3628,89.3821,89.1405,89.2468,25060.0
2023-10-19 13:30:00,92.4,92.45,92.03,92.05,71256.0,89.2758,89.3241,88.9183,88.9376,71256.0
2023-10-19 13:40:00,92.07,92.07,91.97,92.0,17356.0,88.957,88.957,88.8604,88.8893,17356.0
2023-10-19 13:50:00,92.0,92.12,91.96,92.06,29331.0,88.8893,89.0053,88.8507,88.9473,29331.0
2023-10-19 14:00:00,92.04,92.14,91.99,92.02,32383.0,88.928,89.0246,88.8797,88.9087,32383.0
2023-10-19 14:10:00,92.02,92.11,91.98,92.03,14829.0,88.9087,88.9956,88.87,88.9183,14829.0
2023-10-19 14:20:00,92.06,92.08,91.93,91.97,92776.0,88.9473,88.9666,88.8217,88.8604,92776.0
2023-10-19 14:30:00,91.97,91.97,91.66,91.7,53466.0,88.8604,88.8604,88.5608,88.5995,53466.0
2023-10-19 14:40:00,91.67,91.67,91.54,91.55,100793.0,88.5705,88.5705,88.4449,88.4546,100793.0
2023-10-19 14:50:00,91.56,91.67,91.51,91.57,32080.0,88.4642,88.5705,88.4159,88.4739,32080.0
2023-10-19 15:00:00,91.56,91.68,91.54,91.59,27886.0,88.4642,88.5802,88.4449,88.4932,27886.0
2023-10-19 15:10:00,91.59,91.63,91.47,91.55,40593.0,88.4932,88.5318,88.3773,88.4546,40593.0
2023-10-19 15:20:00,91.56,91.58,91.46,91.53,80386.0,88.4642,88.4835,88.3676,88.4352,80386.0
2023-10-19 15:30:00,91.54,91.61,91.52,91.53,181189.0,88.4449,88.5125,88.4256,88.4352,181189.0
2023-10-19 15:40:00,91.52,91.54,91.33,91.5,141476.0,88.4256,88.4449,88.242,88.4062,141476.0
2023-10-19 15:50:00,91.53,91.63,91.49,91.49,113594.0,88.4352,88.5318,88.3966,88.3966,113594.0
2023-10-20 09:30:00,91.23,91.36,91.21,91.3,205752.0,88.1454,88.271,88.126,88.213,205752.0
2023-10-20 09:40:00,91.29,91.39,91.24,91.38,123654.0,88.2033,88.3,88.155,88.2903,123654.0
2023-10-20 09:50:00,91.37,91.37,91.16,91.21,87358.0,88.2806,88.2806,88.0777,88.126,87358.0
2023-10-20 10:00:00,91.13,91.22,90.98,91.03,96430.0,88.0488,88.1357,87.9038,87.9521,96430.0
2023-10-20 10:10:00,91.04,91.05,90.85,90.87,61384.0,87.9618,87.9715,87.7782,87.7975,61384.0
2023-10-20 10:20:00,90.86,90.91,90.76,90.79,36102.0,87.7879,87.8362,87.6913,87.7203,36102.0
2023-10-20 10:30:00,90.76,90.91,90.72,90.77,51715.0,87.6913,87.8362,87.6526,87.7009,51715.0
2023-10-20 10:40:00,90.76,90.82,90.68,90.82,48636.0,87.6913,87.7492,87.614,87.7492,48636.0
2023-10-20 10:50:00,90.82,90.82,90.65,90.67,119053.0,87.7492,87.7492,87.585,87.6043,119053.0
2023-10-20 11:00:00,90.66,90.81,90.66,90.76,74502.0,87.5946,87.7396,87.5946,87.6913,74502.0
2023-10-20 11:10:00,90.75,90.76,90.61,90.64,83787.0,87.6816,87.6913,87.5463,87.5753,83787.0
2023-10-20 11:20:00,90.66,90.66,90.59,90.65,204937.0,87.5946,87.5946,87.527,87.585,204937.0
2023-10-20 11:30:00,90.63,90.65,90.56,90.65,99711.0,87.5657,87.585,87.498,87.585,99711.0
2023-10-20 11:40:00,90.64,90.76,90.62,90.75,66744.0,87.5753,87.6913,87.556,87.6816,66744.0
2023-10-20 11:50:00,90.75,90.88,90.72,90.81,99686.0,87.6816,87.8072,87.6526,87.7396,99686.0
2023-10-20 12:00:00,90.82,90.83,90.64,90.65,66226.0,87.7492,87.7589,87.5753,87.585,66226.0
2023-10-20 12:10:00,90.65,90.71,90.59,90.7,31725.0,87.585,87.643,87.527,87.6333,31725.0
2023-10-20 12:20:00,90.72,90.85,90.7,90.73,62019.0,87.6526,87.7782,87.6333,87.6623,62019.0
2023-10-20 12:30:00,90.73,90.91,90.73,90.85,47301.0,87.6623,87.8362,87.6623,87.7782,47301.0
2023-10-20 12:40:00,90.85,90.91,90.78,90.91,38072.0,87.7782,87.8362,87.7106,87.8362,38072.0
2023-10-20 12:50:00,90.91,90.99,90.85,90.97,45090.0,87.8362,87.9135,87.7782,87.8942,45090.0
2023-10-20 13:00:00,90.97,90.98,90.75,90.78,44875.0,87.8942,87.9038,87.6816,87.7106,44875.0
2023-10-20 13:10:00,90.78,91.08,90.78,91.06,63348.0,87.7106,88.0004,87.7106,87.9811,63348.0
2023-10-20 13:20:00,91.05,91.07,90.93,90.97,42209.0,87.9715,87.9908,87.8555,87.8942,42209.0
2023-10-20 13:30:00,90.97,90.99,90.89,90.9,40350.0,87.8942,87.9135,87.8169,87.8265,40350.0
2023-10-20 13:40:00,90.9,91.04,90.86,90.87,40684.0,87.8265,87.9618,87.7879,87.7975,40684.0
2023-10-20 13:50:00,90.86,90.94,90.79,90.94,41838.0,87.7879,87.8652,87.7203,87.8652,41838.0
2023-10-20 14:00:00,90.94,90.96,90.83,90.9,60066.0,87.8652,87.8845,87.7589,87.8265,60066.0
2023-10-20 14:10:00,90.9,90.91,90.64,90.68,57261.0,87.8265,87.8362,87.5753,87.614,57261.0
2023-10-20 14:20:00,90.68,90.72,90.64,90.65,59918.0,87.614,87.6526,87.5753,87.585,59918.0
2023-10-20 14:30:00,90.65,90.77,90.61,90.66,45412.0,87.585,87.7009,87.5463,87.5946,45412.0
2023-10-20 14:40:00,90.67,90.71,90.59,90.66,30243.0,87.6043,87.643,87.527,87.5946,30243.0
2023-10-20 14:50:00,90.67,90.78,90.63,90.67,50334.0,87.6043,87.7106,87.5657,87.6043,50334.0
2023-10-20 15:00:00,90.67,90.74,90.61,90.62,52148.0,87.6043,87.6719,87.5463,87.556,52148.0
2023-10-20 15:10:00,90.61,90.74,90.56,90.72,65861.0,87.5463,87.6719,87.498,87.6526,65861.0
2023-10-20 15:20:00,90.72,90.73,90.51,90.61,61033.0,87.6526,87.6623,87.4497,87.5463,61033.0
2023-10-20 15:30:00,90.61,90.67,90.55,90.59,104520.0,87.5463,87.6043,87.4884,87.527,104520.0
2023-10-20 15:40:00,90.58,90.58,90.44,90.5,105049.0,87.5174,87.5174,87.3821,87.4401,105049.0
2023-10-20 15:50:00,90.51,90.51,90.39,90.39,156663.0,87.4497,87.4497,87.3338,87.3338,156663.0
2023-10-23 09:30:00,89.99,90.12,89.84,89.87,182136.0,86.9473,87.0729,86.8024,86.8314,182136.0
2023-10-23 09:40:00,89.86,90.05,89.66,90.05,119343.0,86.8217,87.0053,86.6285,87.0053,119343.0
2023-10-23 09:50:00,90.06,90.24,89.96,90.23,61207.0,87.0149,87.1888,86.9183,87.1792,61207.0
2023-10-23 10:00:00,90.22,90.25,90.16,90.21,33734.0,87.1695,87.1985,87.1116,87.1599,33734.0
2023-10-23 10:10:00,90.26,90.4,90.22,90.39,78022.0,87.2082,87.3434,87.1695,87.3338,78022.0
2023-10-23 10:20:00,90.39,90.48,90.35,90.36,93945.0,87.3338,87.4207,87.2951,87.3048,93945.0
2023-10-23 10:30:00,90.35,90.39,90.19,90.35,79243.0,87.2951,87.3338,87.1405,87.2951,79243.0
2023-10-23 10:40:00,90.36,90.46,90.32,90.4,48337.0,87.3048,87.4014,87.2661,87.3434,48337.0
2023-10-23 10:50:00,90.41,90.47,90.36,90.42,52281.0,87.3531,87.4111,87.3048,87.3628,52281.0
2023-10-23 11:00:00,90.43,90.54,90.4,90.47,40514.0,87.3724,87.4787,87.3434,87.4111,40514.0
2023-10-23 11:10:00,90.49,90.63,90.49,90.6,65481.0,87.4304,87.5657,87.4304,87.5367,65481.0
2023-10-23 11:20:00,90.61,90.72,90.61,90.67,90014.0,87.5463,87.6526,87.5463,87.6043,90014.0
2023-10-23 11:30:00,90.67,90.78,90.66,90.76,57443.0,87.6043,87.7106,87.5946,87.6913,57443.0
2023-10-23 11:40:00,90.76,90.77,90.59,90.65,28364.0,87.6913,87.7009,87.527,87.585,28364.0
2023-10-23 11:50:00,90.65,90.74,90.63,90.74,16366.0,87.585,87.6719,87.5657,87.6719,16366.0
2023-10-23 12:00:00,90.74,90.76,90.67,90.76,33898.0,87.6719,87.6913,87.6043,87.6913,33898.0
2023-10-23 12:10:00,90.76,90.76,90.61,90.61,47849.0,87.6913,87.6913,87.5463,87.5463,47849.0
2023-10-23 12:20:00,90.6,90.74,90.57,90.74,27987.0,87.5367,87.6719,87.5077,87.6719,27987.0
2023-10-23 12:30:00,90.73,90.79,90.7,90.78,39888.0,87.6623,87.7203,87.6333,87.7106,39888.0
2023-10-23 12:40:00,90.77,90.78,90.73,90.75,35162.0,87.7009,87.7106,87.6623,87.6816,35162.0
2023-10-23 12:50:00,90.76,91.0,90.76,91.0,46818.0,87.6913,87.9231,87.6913,87.9231,46818.0
2023-10-23 13:00:00,91.03,91.04,90.9,90.94,18138.0,87.9521,87.9618,87.8265,87.8652,18138.0
2023-10-23 13:10:00,90.94,90.95,90.76,90.76,33412.0,87.8652,87.8748,87.6913,87.6913,33412.0
2023-10-23 13:20:00,90.77,90.84,90.73,90.78,72369.0,87.7009,87.7686,87.6623,87.7106,72369.0
2023-10-23 13:30:00,90.77,90.87,90.74,90.83,41996.0,87.7009,87.7975,87.6719,87.7589,41996.0
2023-10-23 13:40:00,90.84,90.94,90.81,90.92,40835.0,87.7686,87.8652,87.7396,87.8459,40835.0
2023-10-23 13:50:00,90.93,90.93,90.74,90.78,86011.0,87.8555,87.8555,87.6719,87.7106,86011.0
2023-10-23 14:00:00,90.77,90.82,90.7,90.82,92441.0,87.7009,87.7492,87.6333,87.7492,92441.0
2023-10-23 14:10:00,90.81,90.81,90.63,90.65,68176.0,87.7396,87.7396,87.5657,87.585,68176.0
2023-10-23 14:20:00,90.63,90.71,90.59,90.67,327031.0,87.5657,87.643,87.527,87.6043,327031.0
2023-10-23 14:30:00,90.67,90.73,90.62,90.73,31030.0,87.6043,87.6623,87.556,87.6623,31030.0
2023-10-23 14:40:00,90.73,90.81,90.65,90.74,44064.0,87.6623,87.7396,87.585,87.6719,44064.0
2023-10-23 14:50:00,90.73,90.75,90.67,90.72,50765.0,87.6623,87.6816,87.6043,87.6526,50765.0
2023-10-23 15:00:00,90.73,90.78,90.67,90.69,29157.0,87.6623,87.7106,87.6043,87.6236,29157.0
2023-10-23 15:10:00,90.68,90.68,90.55,90.6,92579.0,87.614,87.614,87.4884,87.5367,92579.0
2023-10-23 15:20:00,90.6,90.6,90.4,90.4,113669.0,87.5367,87.5367,87.3434,87.3434,113669.0
2023-10-23 15:30:00,90.39,90.41,90.32,90.34,47355.0,87.3338,87.3531,87.2661,87.2855,47355.0
2023-10-23 15:40:00,90.34,90.45,90.33,90.45,123119.0,87.2855,87.3917,87.2758,87.3917,123119.0
2023-10-23 15:50:00,90.44,90.45,90.29,90.33,115274.0,87.3821,87.3917,87.2372,87.2758,115274.0
2023-10-24 09:30:00,90.71,90.97,90.71,90.93,157597.0,87.643,87.8942,87.643,87.8555,157597.0
2023-10-24 09:40:00,90.93,90.95,90.67,90.75,46342.0,87.8555,87.8748,87.6043,87.6816,46342.0
2023-10-24 09:50:00,90.75,90.95,90.68,90.95,43394.0,87.6816,87.8748,87.614,87.8748,43394.0
2023-10-24 10:00:00,90.97,90.98,90.72,90.98,28611.0,87.8942,87.9038,87.6526,87.9038,28611.0
2023-10-24 10:10:00,91.0,91.0,90.88,90.89,20837.0,87.9231,87.9231,87.8072,87.8169,20837.0
2023-10-24 10:20:00,90.89,91.14,90.85,91.14,53738.0,87.8169,88.0584,87.7782,88.0584,53738.0
2023-10-24 10:30:00,91.15,91.16,91.02,91.14,54287.0,88.0681,88.0777,87.9425,88.0584,54287.0
2023-10-24 10:40:00,91.13,91.17,91.05,91.17,32736.0,88.0488,88.0874,87.9715,88.0874,32736.0
2023-10-24 10:50:00,91.19,91.2,91.07,91.1,18530.0,88.1067,88.1164,87.9908,88.0198,18530.0
2023-10-24 11:00:00,91.09,91.09,90.99,91.05,26629.0,88.0101,88.0101,87.9135,87.9715,26629.0
2023-10-24 11:10:00,91.02,91.06,90.97,91.0,26977.0,87.9425,87.9811,87.8942,87.9231,26977.0
2023-10-24 11:20:00,90.99,91.0,90.83,90.84,36398.0,87.9135,87.9231,87.7589,87.7686,36398.0
2023-10-24 11:30:00,90.83,90.87,90.78,90.79,24909.0,87.7589,87.7975,87.7106,87.7203,24909.0
2023-10-24 11:40:00,90.8,90.89,90.79,90.85,55742.0,87.7299,87.8169,87.7203,87.7782,55742.0
2023-10-24 11:50:00,90.84,90.9,90.78,90.9,65504.0,87.7686,87.8265,87.7106,87.8265,65504.0
2023-10-24 12:00:00,90.92,90.95,90.84,90.87,24535.0,87.8459,87.8748,87.7686,87.7975,24535.0
2023-10-24 12:10:00,90.86,90.89,90.72,90.72,26500.0,87.7879,87.8169,87.6526,87.6526,26500.0
2023-10-24 12:20:00,90.7,90.7,90.58,90.61,11804.0,87.6333,87.6333,87.5174,87.5463,11804.0
2023-10-24 12:30:00,90.59,90.63,90.55,90.6,12671.0,87.527,87.5657,87.4884,87.5367,12671.0
2023-10-24 12:40:00,90.6,90.6,90.49,90.5,20833.0,87.5367,87.5367,87.4304,87.4401,20833.0
2023-10-24 12:50:00,90.5,90.54,90.45,90.54,16834.0,87.4401,87.4787,87.3917,87.4787,16834.0
2023-10-24 13:00:00,90.54,90.64,90.53,90.62,18086.0,87.4787,87.5753,87.469,87.556,18086.0
2023-10-24 13:10:00,90.61,90.63,90.52,90.62,19008.0,87.5463,87.5657,87.4594,87.556,19008.0
2023-10-24 13:20:00,90.64,90.73,90.64,90.73,18349.0,87.5753,87.6623,87.5753,87.6623,18349.0
2023-10-24 13:30:00,90.74,90.8,90.71,90.76,29913.0,87.6719,87.7299,87.643,87.6913,29913.0
2023-10-24 13:40:00,90.75,90.8,90.74,90.75,14726.0,87.6816,87.7299,87.6719,87.6816,14726.0
2023-10-24 13:50:00,90.76,90.8,90.7,90.75,23266.0,87.6913,87.7299,87.6333,87.6816,23266.0
2023-10-24 14:00:00,90.74,90.81,90.72,90.78,14830.0,87.6719,87.7396,87.6526,87.7106,14830.0
2023-10-24 14:10:00,90.79,90.82,90.75,90.8,103198.0,87.7203,87.7492,87.6816,87.7299,103198.0
2023-10-24 14:20:00,90.78,90.88,90.77,90.88,15043.0,87.7106,87.8072,87.7009,87.8072,15043.0
2023-10-24 14:30:00,90.9,91.0,90.9,90.93,24115.0,87.8265,87.9231,87.8265,87.8555,24115.0
2023-10-24 14:40:00,90.93,91.0,90.91,90.99,13615.0,87.8555,87.9231,87.8362,87.9135,13615.0
2023-10-24 14:50:00,90.98,91.0,90.95,90.96,18869.0,87.9038,87.9231,87.8748,87.8845,18869.0
2023-10-24 15:00:00,90.97,91.03,90.93,90.94,22901.0,87.8942,87.9521,87.8555,87.8652,22901.0
2023-10-24 15:10:00,90.93,91.06,90.93,91.03,28007.0,87.8555,87.9811,87.8555,87.9521,28007.0
2023-10-24 15:20:00,91.03,91.08,91.02,91.05,16930.0,87.9521,88.0004,87.9425,87.9715,16930.0
2023-10-24 15:30:00,91.05,91.07,91.01,91.02,22687.0,87.9715,87.9908,87.9328,87.9425,22687.0
2023-10-24 15:40:00,91.02,91.07,91.02,91.04,24825.0,87.9425,87.9908,87.9425,87.9618,24825.0
2023-10-24 15:50:00,91.05,91.07,90.96,90.96,67814.0,87.9715,87.9908,87.8845,87.8845,67814.0
2023-10-25 09:30:00,90.59,90.61,90.31,90.38,124598.0,87.527,87.5463,87.2565,87.3241,124598.0
2023-10-25 09:40:00,90.38,90.38,90.11,90.11,45826.0,87.3241,87.3241,87.0632,87.0632,45826.0
2023-10-25 09:50:00,90.11,90.26,90.09,90.24,46083.0,87.0632,87.2082,87.0439,87.1888,46083.0
2023-10-25 10:00:00,90.23,90.23,90.01,90.1,33630.0,87.1792,87.1792,86.9666,87.0536,33630.0
2023-10-25 10:10:00,90.09,90.12,90.01,90.09,30798.0,87.0439,87.0729,86.9666,87.0439,30798.0
2023-10-25 10:20:00,90.09,90.15,90.05,90.09,31192.0,87.0439,87.1019,87.0053,87.0439,31192.0
2023-10-25 10:30:00,90.07,90.39,90.06,90.34,87080.0,87.0246,87.3338,87.0149,87.2855,87080.0
2023-10-25 10:40:00,90.35,90.48,90.29,90.44,39651.0,87.2951,87.4207,87.2372,87.3821,39651.0
2023-10-25 10:50:00,90.45,90.45,90.3,90.34,47216.0,87.3917,87.3917,87.2468,87.2855,47216.0
2023-10-25 11:00:00,90.35,90.61,90.35,90.51,80832.0,87.2951,87.5463,87.2951,87.4497,80832.0
2023-10-25 11:10:00,90.5,90.56,90.45,90.55,34848.0,87.4401,87.498,87.3917,87.4884,34848.0
2023-10-25 11:20:00,90.54,90.55,90.34,90.52,54230.0,87.4787,87.4884,87.2855,87.4594,54230.0
2023-10-25 11:30:00,90.5,90.52,90.39,90.46,84116.0,87.4401,87.4594,87.3338,87.4014,84116.0
2023-10-25 11:40:00,90.43,90.47,90.32,90.38,83808.0,87.3724,87.4111,87.2661,87.3241,83808.0
2023-10-25 11:50:00,90.36,90.36,90.25,90.25,21033.0,87.3048,87.3048,87.1985,87.1985,21033.0
2023-10-25 12:00:00,90.23,90.24,90.14,90.18,35065.0,87.1792,87.1888,87.0922,87.1309,35065.0
2023-10-25 12:10:00,90.19,90.19,90.12,90.14,8323.0,87.1405,87.1405,87.0729,87.0922,8323.0
2023-10-25 12:20:00,90.12,90.22,90.12,90.17,55898.0,87.0729,87.1695,87.0729,87.1212,55898.0
2023-10-25 12:30:00,90.18,90.27,90.15,90.16,18654.0,87.1309,87.2178,87.1019,87.1116,18654.0
2023-10-25 12:40:00,90.16,90.16,90.03,90.04,23157.0,87.1116,87.1116,86.9859,86.9956,23157.0
2023-10-25 12:50:00,90.04,90.05,89.99,90.04,6325.0,86.9956,87.0053,86.9473,86.9956,6325.0
2023-10-25 13:00:00,90.03,90.08,89.9,89.99,23934.0,86.9859,87.0343,86.8603,86.9473,23934.0
2023-10-25 13:10:00,89.98,90.06,89.94,90.04,59407.0,86.9376,87.0149,86.899,86.9956,59407.0
2023-10-25 13:20:00,90.02,90.05,89.88,89.92,40102.0,86.9763,87.0053,86.841,86.8797,40102.0
2023-10-25 13:30:00,89.9,89.9,89.8,89.8,24485.0,86.8603,86.8603,86.7637,86.7637,24485.0
2023-10-25 13:40:00,89.79,89.81,89.71,89.73,46892.0,86.7541,86.7734,86.6768,86.6961,46892.0
2023-10-25 13:50:00,89.73,89.85,89.71,89.85,14028.0,86.6961,86.812,86.6768,86.812,14028.0
2023-10-25 14:00:00,89.85,89.88,89.81,89.83,11374.0,86.812,86.841,86.7734,86.7927,11374.0
2023-10-25 14:10:00,89.83,89.93,89.79,89.9,28111.0,86.7927,86.8893,86.7541,86.8603,28111.0
2023-10-25 14:20:00,89.9,89.95,89.84,89.85,10665.0,86.8603,86.9087,86.8024,86.812,10665.0
2023-10-25 14:30:00,89.87,89.9,89.79,89.81,38099.0,86.8314,86.8603,86.7541,86.7734,38099.0
2023-10-25 14:40:00,89.8,89.82,89.74,89.76,28219.0,86.7637,86.783,86.7058,86.7251,28219.0
2023-10-25 14:50:00,89.75,89.91,89.74,89.84,49754.0,86.7154,86.87,86.7058,86.8024,49754.0
2023-10-25 15:00:00,89.85,89.87,89.77,89.81,32904.0,86.812,86.8314,86.7347,86.7734,32904.0
2023-10-25 15:10:00,89.83,89.84,89.76,89.82,416960.0,86.7927,86.8024,86.7251,86.783,416960.0
2023-10-25 15:20:00,89.81,89.9,89.8,89.88,65989.0,86.7734,86.8603,86.7637,86.841,65989.0
2023-10-25 15:30:00,89.89,89.97,89.87,89.9,58118.0,86.8507,86.928,86.8314,86.8603,58118.0
2023-10-25 15:40:00,89.9,89.9,89.8,89.86,44224.0,86.8603,86.8603,86.7637,86.8217,44224.0
2023-10-25 15:50:00,89.86,89.89,89.79,89.82,164158.0,86.8217,86.8507,86.7541,86.783,164158.0
2023-10-26 09:30:00,89.52,89.72,89.44,89.44,187186.0,86.4932,86.6864,86.4159,86.4159,187186.0
2023-10-26 09:40:00,89.43,89.7,89.43,89.47,71761.0,86.4062,86.6671,86.4062,86.4449,71761.0
2023-10-26 09:50:00,89.48,89.51,89.35,89.38,36994.0,86.4545,86.4835,86.3289,86.3579,36994.0
2023-10-26 10:00:00,89.36,89.36,89.18,89.18,94569.0,86.3386,86.3386,86.1647,86.1647,94569.0
2023-10-26 10:10:00,89.19,89.28,89.18,89.18,39237.0,86.1743,86.2613,86.1647,86.1647,39237.0
2023-10-26 10:20:00,89.2,89.4,89.13,89.35,30854.0,86.184,86.3772,86.1164,86.3289,30854.0
2023-10-26 10:30:00,89.35,89.37,89.17,89.24,51499.0,86.3289,86.3483,86.155,86.2227,51499.0
2023-10-26 10:40:00,89.26,89.56,89.24,89.56,24612.0,86.242,86.5318,86.2227,86.5318,24612.0
2023-10-26 10:50:00,89.56,89.66,89.55,89.58,19045.0,86.5318,86.6285,86.5222,86.5512,19045.0
2023-10-26 11:00:00,89.57,89.61,89.36,89.41,27728.0,86.5415,86.5801,86.3386,86.3869,27728.0
2023-10-26 11:10:00,89.42,89.46,89.22,89.29,38176.0,86.3966,86.4352,86.2033,86.271,38176.0
2023-10-26 11:20:00,89.29,89.29,89.17,89.19,73586.0,86.271,86.271,86.155,86.1743,73586.0
2023-10-26 11:30:00,89.2,89.27,89.18,89.25,41655.0,86.184,86.2516,86.1647,86.2323,41655.0
2023-10-26 11:40:00,89.23,89.25,89.1,89.23,53262.0,86.213,86.2323,86.0874,86.213,53262.0
2023-10-26 11:50:00,89.22,89.31,89.21,89.23,42003.0,86.2033,86.2903,86.1937,86.213,42003.0
2023-10-26 12:00:00,89.22,89.22,88.98,89.0,71889.0,86.2033,86.2033,85.9714,85.9908,71889.0
2023-10-26 12:10:00,88.99,89.0,88.79,88.8,20850.0,85.9811,85.9908,85.7879,85.7975,20850.0
2023-10-26 12:20:00,88.81,88.92,88.8,88.91,33699.0,85.8072,85.9135,85.7975,85.9038,33699.0
2023-10-26 12:30:00,88.9,88.94,88.78,88.78,30689.0,85.8942,85.9328,85.7782,85.7782,30689.0
2023-10-26 12:40:00,88.79,88.85,88.75,88.78,27033.0,85.7879,85.8458,85.7492,85.7782,27033.0
2023-10-26 12:50:00,88.77,88.83,88.75,88.75,96193.0,85.7685,85.8265,85.7492,85.7492,96193.0
2023-10-26 13:00:00,88.73,88.96,88.71,88.89,81943.0,85.7299,85.9521,85.7106,85.8845,81943.0
2023-10-26 13:10:00,88.92,88.96,88.87,88.93,65117.0,85.9135,85.9521,85.8652,85.9231,65117.0
2023-10-26 13:20:00,88.89,88.89,88.75,88.8,27456.0,85.8845,85.8845,85.7492,85.7975,27456.0
2023-10-26 13:30:00,88.79,88.89,88.69,88.83,49014.0,85.7879,85.8845,85.6913,85.8265,49014.0
2023-10-26 13:40:00,88.83,89.04,88.83,89.02,64351.0,85.8265,86.0294,85.8265,86.0101,64351.0
2023-10-26 13:50:00,89.01,89.07,88.97,89.07,25124.0,86.0004,86.0584,85.9618,86.0584,25124.0
2023-10-26 14:00:00,89.06,89.13,89.03,89.09,36023.0,86.0487,86.1164,86.0198,86.0777,36023.0
2023-10-26 14:10:00,89.09,89.2,89.09,89.15,28740.0,86.0777,86.184,86.0777,86.1357,28740.0
2023-10-26 14:20:00,89.14,89.17,89.06,89.16,17275.0,86.126,86.155,86.0487,86.1454,17275.0
2023-10-26 14:30:00,89.18,89.33,89.15,89.24,57403.0,86.1647,86.3096,86.1357,86.2227,57403.0
2023-10-26 14:40:00,89.24,89.33,89.21,89.29,53677.0,86.2227,86.3096,86.1937,86.271,53677.0
2023-10-26 14:50:00,89.3,89.45,89.29,89.45,34732.0,86.2806,86.4256,86.271,86.4256,34732.0
2023-10-26 15:00:00,89.44,89.51,89.38,89.39,28959.0,86.4159,86.4835,86.3579,86.3676,28959.0
2023-10-26 15:10:00,89.4,89.4,89.22,89.28,22295.0,86.3772,86.3772,86.2033,86.2613,22295.0
2023-10-26 15:20:00,89.27,89.31,89.19,89.19,35977.0,86.2516,86.2903,86.1743,86.1743,35977.0
2023-10-26 15:30:00,89.19,89.2,88.96,88.99,54719.0,86.1743,86.184,85.9521,85.9811,54719.0
2023-10-26 15:40:00,88.98,88.98,88.85,88.93,65819.0,85.9714,85.9714,85.8458,85.9231,65819.0
2023-10-26 15:50:00,88.93,89.05,88.9,88.92,182826.0,85.9231,86.0391,85.8942,85.9135,182826.0
2023-10-27 09:30:00,89.42,89.47,89.24,89.24,92486.0,86.3966,86.4449,86.2227,86.2227,92486.0
2023-10-27 09:40:00,89.26,89.26,89.03,89.04,134862.0,86.242,86.242,86.0198,86.0294,134862.0
2023-10-27 09:50:00,89.05,89.14,89.01,89.11,103624.0,86.0391,86.126,86.0004,86.0971,103624.0
2023-10-27 10:00:00,89.1,89.24,88.95,89.13,127546.0,86.0874,86.2227,85.9425,86.1164,127546.0
2023-10-27 10:10:00,89.16,89.31,89.05,89.06,50929.0,86.1454,86.2903,86.0391,86.0487,50929.0
2023-10-27 10:20:00,89.07,89.2,89.04,89.05,64263.0,86.0584,86.184,86.0294,86.0391,64263.0
2023-10-27 10:30:00,89.04,89.13,88.95,88.95,45382.0,86.0294,86.1164,85.9425,85.9425,45382.0
2023-10-27 10:40:00,88.94,88.96,88.8,88.92,116586.0,85.9328,85.9521,85.7975,85.9135,116586.0
2023-10-27 10:50:00,88.97,89.11,88.95,89.06,54035.0,85.9618,86.0971,85.9425,86.0487,54035.0
2023-10-27 11:00:00,89.09,89.18,89.05,89.17,36935.0,86.0777,86.1647,86.0391,86.155,36935.0
2023-10-27 11:10:00,89.17,89.31,89.11,89.23,49275.0,86.155,86.2903,86.0971,86.213,49275.0
2023-10-27 11:20:00,89.22,89.29,89.2,89.22,23128.0,86.2033,86.271,86.184,86.2033,23128.0
2023-10-27 11:30:00,89.22,89.22,89.07,89.13,13390.0,86.2033,86.2033,86.0584,86.1164,13390.0
2023-10-27 11:40:00,89.14,89.16,89.01,89.07,25416.0,86.126,86.1454,86.0004,86.0584,25416.0
2023-10-27 11:50:00,89.09,89.12,89.05,89.12,137324.0,86.0777,86.1067,86.0391,86.1067,137324.0
2023-10-27 12:00:00,89.12,89.14,89.01,89.12,103172.0,86.1067,86.126,86.0004,86.1067,103172.0
2023-10-27 12:10:00,89.1,89.11,89.0,89.06,35713.0,86.0874,86.0971,85.9908,86.0487,35713.0
2023-10-27 12:20:00,89.08,89.09,88.86,88.95,72414.0,86.0681,86.0777,85.8555,85.9425,72414.0
2023-10-27 12:30:00,88.95,89.01,88.9,89.01,12631.0,85.9425,86.0004,85.8942,86.0004,12631.0
2023-10-27 12:40:00,89.0,89.0,88.88,88.88,21602.0,85.9908,85.9908,85.8748,85.8748,21602.0
2023-10-27 12:50:00,88.89,88.89,88.8,88.81,21632.0,85.8845,85.8845,85.7975,85.8072,21632.0
2023-10-27 13:00:00,88.81,88.84,88.61,88.65,56293.0,85.8072,85.8362,85.614,85.6526,56293.0
2023-10-27 13:10:00,88.67,88.69,88.53,88.56,179745.0,85.6719,85.6913,85.5367,85.5657,179745.0
2023-10-27 13:20:00,88.56,88.67,88.5,88.57,52511.0,85.5657,85.6719,85.5077,85.5753,52511.0
2023-10-27 13:30:00,88.56,88.62,88.52,88.55,42364.0,85.5657,85.6236,85.527,85.556,42364.0
2023-10-27 13:40:00,88.54,88.65,88.49,88.53,15721.0,85.5463,85.6526,85.498,85.5367,15721.0
2023-10-27 13:50:00,88.57,88.62,88.5,88.55,18826.0,85.5753,85.6236,85.5077,85.556,18826.0
2023-10-27 14:00:00,88.53,88.57,88.41,88.49,85400.0,85.5367,85.5753,85.4207,85.498,85400.0
2023-10-27 14:10:00,88.49,88.64,88.48,88.54,42093.0,85.498,85.6429,85.4884,85.5463,42093.0
2023-10-27 14:20:00,88.53,88.53,88.41,88.42,37734.0,85.5367,85.5367,85.4207,85.4304,37734.0
2023-10-27 14:30:00,88.42,88.64,88.42,88.61,24714.0,85.4304,85.6429,85.4304,85.614,24714.0
2023-10-27 14:40:00,88.62,88.66,88.5,88.52,31741.0,85.6236,85.6623,85.5077,85.527,31741.0
2023-10-27 14:50:00,88.51,88.52,88.33,88.38,20117.0,85.5173,85.527,85.3434,85.3917,20117.0
2023-10-27 15:00:00,88.38,88.45,88.36,88.42,49990.0,85.3917,85.4594,85.3724,85.4304,49990.0
2023-10-27 15:10:00,88.42,88.49,88.39,88.45,60849.0,85.4304,85.498,85.4014,85.4594,60849.0
2023-10-27 15:20:00,88.45,88.54,88.39,88.54,60318.0,85.4594,85.5463,85.4014,85.5463,60318.0
2023-10-27 15:30:00,88.54,88.58,88.36,88.36,61356.0,85.5463,85.585,85.3724,85.3724,61356.0
2023-10-27 15:40:00,88.35,88.45,88.34,88.45,96346.0,85.3628,85.4594,85.3531,85.4594,96346.0
2023-10-27 15:50:00,88.45,88.62,88.41,88.58,101578.0,85.4594,85.6236,85.4207,85.585,101578.0
2023-10-30 09:30:00,89.35,89.61,89.35,89.57,44008.0,86.3289,86.5801,86.3289,86.5415,44008.0
2023-10-30 09:40:00,89.59,89.66,89.53,89.64,58601.0,86.5608,86.6285,86.5029,86.6091,58601.0
2023-10-30 09:50:00,89.65,89.68,89.55,89.55,35566.0,86.6188,86.6478,86.5222,86.5222,35566.0
2023-10-30 10:00:00,89.59,89.6,89.43,89.51,132069.0,86.5608,86.5705,86.4062,86.4835,132069.0
2023-10-30 10:10:00,89.5,89.51,89.22,89.27,155881.0,86.4739,86.4835,86.2033,86.2516,155881.0
2023-10-30 10:20:00,89.25,89.26,89.08,89.15,91732.0,86.2323,86.242,86.0681,86.1357,91732.0
2023-10-30 10:30:00,89.15,89.19,89.06,89.11,109850.0,86.1357,86.1743,86.0487,86.0971,109850.0
2023-10-30 10:40:00,89.08,89.17,89.04,89.16,57352.0,86.0681,86.155,86.0294,86.1454,57352.0
2023-10-30 10:50:00,89.17,89.28,89.14,89.19,102267.0,86.155,86.2613,86.126,86.1743,102267.0
2023-10-30 11:00:00,89.2,89.38,89.2,89.35,49882.0,86.184,86.3579,86.184,86.3289,49882.0
2023-10-30 11:10:00,89.37,89.42,89.25,89.25,23423.0,86.3483,86.3966,86.2323,86.2323,23423.0
2023-10-30 11:20:00,89.26,89.27,89.11,89.2,65448.0,86.242,86.2516,86.0971,86.184,65448.0
2023-10-30 11:30:00,89.22,89.37,89.22,89.24,37144.0,86.2033,86.3483,86.2033,86.2227,37144.0
2023-10-30 11:40:00,89.22,89.3,89.21,89.27,168610.0,86.2033,86.2806,86.1937,86.2516,168610.0
2023-10-30 11:50:00,89.27,89.38,89.26,89.37,21429.0,86.2516,86.3579,86.242,86.3483,21429.0
2023-10-30 12:00:00,89.36,89.38,89.29,89.31,9864.0,86.3386,86.3579,86.271,86.2903,9864.0
2023-10-30 12:10:00,89.31,89.4,89.25,89.27,45822.0,86.2903,86.3772,86.2323,86.2516,45822.0
2023-10-30 12:20:00,89.28,89.29,89.2,89.2,24639.0,86.2613,86.271,86.184,86.184,24639.0
2023-10-30 12:30:00,89.21,89.33,89.21,89.22,29222.0,86.1937,86.3096,86.1937,86.2033,29222.0
2023-10-30 12:40:00,89.21,89.22,89.08,89.15,45423.0,86.1937,86.2033,86.0681,86.1357,45423.0
2023-10-30 12:50:00,89.17,89.2,89.11,89.17,88011.0,86.155,86.184,86.0971,86.155,88011.0
2023-10-30 13:00:00,89.18,89.25,89.14,89.25,43094.0,86.1647,86.2323,86.126,86.2323,43094.0
2023-10-30 13:10:00,89.24,89.26,89.2,89.23,63011.0,86.2227,86.242,86.184,86.213,63011.0
2023-10-30 13:20:00,89.23,89.51,89.2,89.49,59502.0,86.213,86.4835,86.184,86.4642,59502.0
2023-10-30 13:30:00,89.52,89.55,89.42,89.47,34106.0,86.4932,86.5222,86.3966,86.4449,34106.0
2023-10-30 13:40:00,89.48,89.55,89.46,89.54,18789.0,86.4545,86.5222,86.4352,86.5125,18789.0
2023-10-30 13:50:00,89.55,89.62,89.54,89.61,19781.0,86.5222,86.5898,86.5125,86.5801,19781.0
2023-10-30 14:00:00,89.61,89.62,89.54,89.57,37718.0,86.5801,86.5898,86.5125,86.5415,37718.0
2023-10-30 14:10:00,89.57,89.61,89.51,89.55,34929.0,86.5415,86.5801,86.4835,86.5222,34929.0
2023-10-30 14:20:00,89.53,89.58,89.52,89.56,16950.0,86.5029,86.5512,86.4932,86.5318,16950.0
2023-10-30 14:30:00,89.58,89.69,89.56,89.66,142453.0,86.5512,86.6574,86.5318,86.6285,142453.0
2023-10-30 14:40:00,89.65,89.73,89.65,89.72,36271.0,86.6188,86.6961,86.6188,86.6864,36271.0
2023-10-30 14:50:00,89.71,89.72,89.62,89.63,18795.0,86.6768,86.6864,86.5898,86.5995,18795.0
2023-10-30 15:00:00,89.65,89.75,89.61,89.69,63564.0,86.6188,86.7154,86.5801,86.6574,63564.0
2023-10-30 15:10:00,89.69,89.75,89.67,89.75,31522.0,86.6574,86.7154,86.6381,86.7154,31522.0
2023-10-30 15:20:00,89.74,89.81,89.72,89.74,31167.0,86.7058,86.7734,86.6864,86.7058,31167.0
2023-10-30 15:30:00,89.74,89.76,89.71,89.74,26593.0,86.7058,86.7251,86.6768,86.7058,26593.0
2023-10-30 15:40:00,89.74,89.74,89.67,89.68,48084.0,86.7058,86.7058,86.6381,86.6478,48084.0
2023-10-30 15:50:00,89.68,89.71,89.61,89.61,156259.0,86.6478,86.6768,86.5801,86.5801,156259.0
2023-10-31 09:30:00,89.77,89.81,89.4,89.45,89931.0,86.7347,86.7734,86.3772,86.4256,89931.0
2023-10-31 09:40:00,89.45,89.53,89.43,89.49,27331.0,86.4256,86.5029,86.4062,86.4642,27331.0
2023-10-31 09:50:00,89.49,89.51,89.35,89.43,36411.0,86.4642,86.4835,86.3289,86.4062,36411.0
2023-10-31 10:00:00,89.42,89.5,89.3,89.5,30799.0,86.3966,86.4739,86.2806,86.4739,30799.0
2023-10-31 10:10:00,89.52,89.77,89.51,89.67,82049.0,86.4932,86.7347,86.4835,86.6381,82049.0
2023-10-31 10:20:00,89.68,89.72,89.57,89.63,27632.0,86.6478,86.6864,86.5415,86.5995,27632.0
2023-10-31 10:30:00,89.64,89.68,89.44,89.47,63956.0,86.6091,86.6478,86.4159,86.4449,63956.0
2023-10-31 10:40:00,89.45,89.68,89.43,89.59,35960.0,86.4256,86.6478,86.4062,86.5608,35960.0
2023-10-31 10:50:00,89.6,89.74,89.6,89.71,31693.0,86.5705,86.7058,86.5705,86.6768,31693.0
2023-10-31 11:00:00,89.71,89.76,89.63,89.67,34064.0,86.6768,86.7251,86.5995,86.6381,34064.0
2023-10-31 11:10:00,89.67,89.7,89.59,89.62,32734.0,86.6381,86.6671,86.5608,86.5898,32734.0
2023-10-31 11:20:00,89.62,89.67,89.54,89.55,46149.0,86.5898,86.6381,86.5125,86.5222,46149.0
2023-10-31 11:30:00,89.56,89.66,89.54,89.62,47495.0,86.5318,86.6285,86.5125,86.5898,47495.0
2023-10-31 11:40:00,89.62,89.62,89.49,89.52,29376.0,86.5898,86.5898,86.4642,86.4932,29376.0
2023-10-31 11:50:00,89.53,89.66,89.5,89.66,55312.0,86.5029,86.6285,86.4739,86.6285,55312.0
2023-10-31 12:00:00,89.66,89.67,89.58,89.62,104018.0,86.6285,86.6381,86.5512,86.5898,104018.0
2023-10-31 12:10:00,89.61,89.62,89.42,89.47,84283.0,86.5801,86.5898,86.3966,86.4449,84283.0
2023-10-31 12:20:00,89.47,89.55,89.46,89.54,49174.0,86.4449,86.5222,86.4352,86.5125,49174.0
2023-10-31 12:30:00,89.54,89.66,89.44,89.62,31482.0,86.5125,86.6285,86.4159,86.5898,31482.0
2023-10-31 12:40:00,89.62,89.73,89.61,89.7,91261.0,86.5898,86.6961,86.5801,86.6671,91261.0
2023-10-31 12:50:00,89.69,89.71,89.63,89.69,47362.0,86.6574,86.6768,86.5995,86.6574,47362.0
2023-10-31 13:00:00,89.71,89.8,89.69,89.78,68031.0,86.6768,86.7637,86.6574,86.7444,68031.0
2023-10-31 13:10:00,89.78,89.78,89.64,89.73,32236.0,86.7444,86.7444,86.6091,86.6961,32236.0
2023-10-31 13:20:00,89.73,89.77,89.67,89.73,23090.0,86.6961,86.7347,86.6381,86.6961,23090.0
2023-10-31 13:30:00,89.74,89.8,89.73,89.8,29782.0,86.7058,86.7637,86.6961,86.7637,29782.0
2023-10-31 13:40:00,89.79,89.87,89.77,89.8,34442.0,86.7541,86.8314,86.7347,86.7637,34442.0
2023-10-31 13:50:00,89.81,89.92,89.8,89.9,54279.0,86.7734,86.8797,86.7637,86.8603,54279.0
2023-10-31 14:00:00,89.9,89.93,89.88,89.89,23451.0,86.8603,86.8893,86.841,86.8507,23451.0
2023-10-31 14:10:00,89.9,89.91,89.81,89.82,61086.0,86.8603,86.87,86.7734,86.783,61086.0
2023-10-31 14:20:00,89.81,89.84,89.75,89.75,41370.0,86.7734,86.8024,86.7154,86.7154,41370.0
2023-10-31 14:30:00,89.75,89.81,89.74,89.78,172135.0,86.7154,86.7734,86.7058,86.7444,172135.0
2023-10-31 14:40:00,89.79,89.94,89.78,89.91,61768.0,86.7541,86.899,86.7444,86.87,61768.0
2023-10-31 14:50:00,89.91,89.98,89.89,89.98,82835.0,86.87,86.9376,86.8507,86.9376,82835.0
2023-10-31 15:00:00,89.98,90.05,89.98,90.03,31331.0,86.9376,87.0053,86.9376,86.9859,31331.0
2023-10-31 15:10:00,90.03,90.06,90.0,90.05,52748.0,86.9859,87.0149,86.957,87.0053,52748.0
2023-10-31 15:20:00,90.05,90.05,89.96,90.02,35550.0,87.0053,87.0053,86.9183,86.9763,35550.0
2023-10-31 15:30:00,90.01,90.02,89.91,89.93,50303.0,86.9666,86.9763,86.87,86.8893,50303.0
2023-10-31 15:40:00,89.93,89.99,89.91,89.98,366012.0,86.8893,86.9473,86.87,86.9376,366012.0
2023-10-31 15:50:00,89.98,90.06,89.95,90.02,481817.0,86.9376,87.0149,86.9087,86.9763,481817.0
2023-11-01 09:30:00,90.23,90.23,90.09,90.18,125914.0,87.1792,87.1792,87.0439,87.1309,125914.0
2023-11-01 09:40:00,90.17,90.34,90.13,90.34,101727.0,87.1212,87.2855,87.0826,87.2855,101727.0
2023-11-01 09:50:00,90.33,90.33,90.22,90.22,30200.0,87.2758,87.2758,87.1695,87.1695,30200.0
2023-11-01 10:00:00,90.27,90.41,90.18,90.27,70605.0,87.2178,87.3531,87.1309,87.2178,70605.0
2023-11-01 10:10:00,90.28,90.42,90.23,90.42,42820.0,87.2275,87.3628,87.1792,87.3628,42820.0
2023-11-01 10:20:00,90.44,90.64,90.43,90.6,36530.0,87.3821,87.5753,87.3724,87.5367,36530.0
2023-11-01 10:30:00,90.62,90.69,90.59,90.64,43061.0,87.556,87.6236,87.527,87.5753,43061.0
2023-11-01 10:40:00,90.67,90.75,90.61,90.62,26007.0,87.6043,87.6816,87.5463,87.556,26007.0
2023-11-01 10:50:00,90.6,90.64,90.58,90.59,23850.0,87.5367,87.5753,87.5174,87.527,23850.0
2023-11-01 11:00:00,90.59,90.66,90.56,90.64,18524.0,87.527,87.5946,87.498,87.5753,18524.0
2023-11-01 11:10:00,90.65,90.65,90.41,90.43,38234.0,87.585,87.585,87.3531,87.3724,38234.0
2023-11-01 11:20:00,90.44,90.44,90.36,90.38,103432.0,87.3821,87.3821,87.3048,87.3241,103432.0
2023-11-01 11:30:00,90.38,90.45,90.36,90.41,23938.0,87.3241,87.3917,87.3048,87.3531,23938.0
2023-11-01 11:40:00,90.42,90.5,90.4,90.46,31241.0,87.3628,87.4401,87.3434,87.4014,31241.0
2023-11-01 11:50:00,90.46,90.51,90.43,90.49,14517.0,87.4014,87.4497,87.3724,87.4304,14517.0
2023-11-01 12:00:00,90.48,90.49,90.38,90.42,34477.0,87.4207,87.4304,87.3241,87.3628,34477.0
2023-11-01 12:10:00,90.42,90.46,90.31,90.36,24896.0,87.3628,87.4014,87.2565,87.3048,24896.0
2023-11-01 12:20:00,90.36,90.38,90.32,90.33,525993.0,87.3048,87.3241,87.2661,87.2758,525993.0
2023-11-01 12:30:00,90.34,90.39,90.26,90.27,22097.0,87.2855,87.3338,87.2082,87.2178,22097.0
2023-11-01 12:40:00,90.27,90.28,90.19,90.28,16802.0,87.2178,87.2275,87.1405,87.2275,16802.0
2023-11-01 12:50:00,90.28,90.32,90.26,90.29,37668.0,87.2275,87.2661,87.2082,87.2372,37668.0
2023-11-01 13:00:00,90.3,90.34,90.26,90.31,75249.0,87.2468,87.2855,87.2082,87.2565,75249.0
2023-11-01 13:10:00,90.3,90.4,90.3,90.36,57469.0,87.2468,87.3434,87.2468,87.3048,57469.0
2023-11-01 13:20:00,90.36,90.36,90.23,90.3,24061.0,87.3048,87.3048,87.1792,87.2468,24061.0
2023-11-01 13:30:00,90.3,90.31,90.22,90.28,18113.0,87.2468,87.2565,87.1695,87.2275,18113.0
2023-11-01 13:40:00,90.29,90.36,90.26,90.3,17439.0,87.2372,87.3048,87.2082,87.2468,17439.0
2023-11-01 13:50:00,90.31,90.39,90.31,90.35,34946.0,87.2565,87.3338,87.2565,87.2951,34946.0
2023-11-01 14:00:00,90.35,90.59,90.28,90.33,90260.0,87.2951,87.527,87.2275,87.2758,90260.0
2023-11-01 14:10:00,90.36,90.38,90.2,90.29,58943.0,87.3048,87.3241,87.1502,87.2372,58943.0
2023-11-01 14:20:00,90.31,90.44,90.31,90.41,49989.0,87.2565,87.3821,87.2565,87.3531,49989.0
2023-11-01 14:30:00,90.41,90.69,90.36,90.43,191156.0,87.3531,87.6236,87.3048,87.3724,191156.0
2023-11-01 14:40:00,90.42,90.44,90.12,90.27,148721.0,87.3628,87.3821,87.0729,87.2178,148721.0
2023-11-01 14:50:00,90.26,90.64,90.26,90.59,133165.0,87.2082,87.5753,87.2082,87.527,133165.0
2023-11-01 15:00:00,90.59,90.85,90.59,90.82,150705.0,87.527,87.7782,87.527,87.7492,150705.0
2023-11-01 15:10:00,90.84,90.92,90.77,90.84,173992.0,87.7686,87.8459,87.7009,87.7686,173992.0
2023-11-01 15:20:00,90.84,91.0,90.82,90.92,173810.0,87.7686,87.9231,87.7492,87.8459,173810.0
2023-11-01 15:30:00,90.92,91.05,90.88,90.98,168882.0,87.8459,87.9715,87.8072,87.9038,168882.0
2023-11-01 15:40:00,90.98,90.99,90.91,90.98,144449.0,87.9038,87.9135,87.8362,87.9038,144449.0
2023-11-01 15:50:00,90.98,90.99,90.89,90.94,293783.0,87.9038,87.9135,87.8169,87.8652,293783.0
2023-11-02 09:30:00,92.07,92.31,92.05,92.3,77471.0,88.957,89.1889,88.9376,89.1792,77471.0
2023-11-02 09:40:00,92.31,92.32,92.05,92.07,132767.0,89.1889,89.1985,88.9376,88.957,132767.0
2023-11-02 09:50:00,92.11,92.23,92.11,92.2,243986.0,88.9956,89.1116,88.9956,89.0826,243986.0
2023-11-02 10:00:00,92.21,92.24,92.04,92.04,54335.0,89.0922,89.1212,88.928,88.928,54335.0
2023-11-02 10:10:00,92.05,92.15,91.98,92.14,77113.0,88.9376,89.0343,88.87,89.0246,77113.0
2023-11-02 10:20:00,92.13,92.28,92.11,92.26,131750.0,89.0149,89.1599,88.9956,89.1405,131750.0
2023-11-02 10:30:00,92.26,92.34,92.23,92.33,67267.0,89.1405,89.2178,89.1116,89.2082,67267.0
2023-11-02 10:40:00,92.34,92.4,92.33,92.39,99523.0,89.2178,89.2758,89.2082,89.2662,99523.0
2023-11-02 10:50:00,92.39,92.48,92.37,92.47,88708.0,89.2662,89.3531,89.2468,89.3434,88708.0
2023-11-02 11:00:00,92.47,92.49,92.42,92.45,11878.0,89.3434,89.3628,89.2951,89.3241,11878.0
2023-11-02 11:10:00,92.46,92.46,92.28,92.4,105458.0,89.3338,89.3338,89.1599,89.2758,105458.0
2023-11-02 11:20:00,92.41,92.42,92.34,92.34,19819.0,89.2855,89.2951,89.2178,89.2178,19819.0
2023-11-02 11:30:00,92.35,92.43,92.31,92.42,16372.0,89.2275,89.3048,89.1889,89.2951,16372.0
2023-11-02 11:40:00,92.42,92.45,92.38,92.39,25323.0,89.2951,89.3241,89.2565,89.2662,25323.0
2023-11-02 11:50:00,92.39,92.43,92.32,92.33,59039.0,89.2662,89.3048,89.1985,89.2082,59039.0
2023-11-02 12:00:00,92.33,92.34,92.26,92.27,62322.0,89.2082,89.2178,89.1405,89.1502,62322.0
2023-11-02 12:10:00,92.27,92.32,92.25,92.31,17569.0,89.1502,89.1985,89.1309,89.1889,17569.0
2023-11-02 12:20:00,92.31,92.34,92.25,92.29,14458.0,89.1889,89.2178,89.1309,89.1695,14458.0
2023-11-02 12:30:00,92.3,92.39,92.29,92.39,12335.0,89.1792,89.2662,89.1695,89.2662,12335.0
2023-11-02 12:40:00,92.4,92.47,92.39,92.44,35487.0,89.2758,89.3434,89.2662,89.3145,35487.0
2023-11-02 12:50:00,92.44,92.46,92.38,92.39,38601.0,89.3145,89.3338,89.2565,89.2662,38601.0
2023-11-02 13:00:00,92.38,92.47,92.35,92.47,51462.0,89.2565,89.3434,89.2275,89.3434,51462.0
2023-11-02 13:10:00,92.47,92.55,92.47,92.52,21690.0,89.3434,89.4207,89.3434,89.3918,21690.0
2023-11-02 13:20:00,92.53,92.55,92.49,92.53,22397.0,89.4014,89.4207,89.3628,89.4014,22397.0
2023-11-02 13:30:00,92.54,92.62,92.54,92.62,30290.0,89.4111,89.4884,89.4111,89.4884,30290.0
2023-11-02 13:40:00,92.61,92.63,92.58,92.61,12154.0,89.4787,89.498,89.4497,89.4787,12154.0
2023-11-02 13:50:00,92.61,92.69,92.6,92.66,108700.0,89.4787,89.556,89.4691,89.527,108700.0
2023-11-02 14:00:00,92.66,92.66,92.61,92.62,21185.0,89.527,89.527,89.4787,89.4884,21185.0
2023-11-02 14:10:00,92.63,92.64,92.57,92.63,37388.0,89.498,89.5077,89.4401,89.498,37388.0
2023-11-02 14:20:00,92.63,92.65,92.6,92.64,13078.0,89.498,89.5174,89.4691,89.5077,13078.0
2023-11-02 14:30:00,92.64,92.67,92.61,92.66,33202.0,89.5077,89.5367,89.4787,89.527,33202.0
2023-11-02 14:40:00,92.65,92.7,92.63,92.64,36459.0,89.5174,89.5657,89.498,89.5077,36459.0
2023-11-02 14:50:00,92.64,92.67,92.62,92.66,29672.0,89.5077,89.5367,89.4884,89.527,29672.0
2023-11-02 15:00:00,92.66,92.69,92.62,92.68,30371.0,89.527,89.556,89.4884,89.5463,30371.0
2023-11-02 15:10:00,92.67,92.7,92.66,92.68,23070.0,89.5367,89.5657,89.527,89.5463,23070.0
2023-11-02 15:20:00,92.67,92.69,92.65,92.66,22955.0,89.5367,89.556,89.5174,89.527,22955.0
2023-11-02 15:30:00,92.66,92.74,92.65,92.74,42866.0,89.527,89.6043,89.5174,89.6043,42866.0
2023-11-02 15:40:00,92.73,92.75,92.68,92.73,71516.0,89.5947,89.614,89.5463,89.5947,71516.0
2023-11-02 15:50:00,92.72,92.77,92.68,92.74,122885.0,89.585,89.6333,89.5463,89.6043,122885.0
2023-11-03 09:30:00,93.4,93.54,93.4,93.52,93425.0,90.242,90.3773,90.242,90.3579,93425.0
2023-11-03 09:40:00,93.53,93.78,93.51,93.74,196038.0,90.3676,90.6092,90.3483,90.5705,196038.0
2023-11-03 09:50:00,93.73,93.82,93.7,93.78,41339.0,90.5608,90.6478,90.5319,90.6092,41339.0
2023-11-03 10:00:00,93.8,93.94,93.64,93.64,110069.0,90.6285,90.7637,90.4739,90.4739,110069.0
2023-11-03 10:10:00,93.65,93.73,93.53,93.7,100806.0,90.4835,90.5608,90.3676,90.5319,100806.0
2023-11-03 10:20:00,93.7,93.7,93.46,93.54,131643.0,90.5319,90.5319,90.3,90.3773,131643.0
2023-11-03 10:30:00,93.53,93.6,93.46,93.6,55832.0,90.3676,90.4352,90.3,90.4352,55832.0
2023-11-03 10:40:00,93.57,93.6,93.5,93.59,38918.0,90.4063,90.4352,90.3386,90.4256,38918.0
2023-11-03 10:50:00,93.59,93.65,93.46,93.65,62200.0,90.4256,90.4835,90.3,90.4835,62200.0
2023-11-03 11:00:00,93.65,93.69,93.58,93.6,37247.0,90.4835,90.5222,90.4159,90.4352,37247.0
2023-11-03 11:10:00,93.6,93.66,93.54,93.64,53157.0,90.4352,90.4932,90.3773,90.4739,53157.0
2023-11-03 11:20:00,93.66,93.71,93.62,93.63,37056.0,90.4932,90.5415,90.4546,90.4642,37056.0
2023-11-03 11:30:00,93.64,93.77,93.63,93.76,45589.0,90.4739,90.5995,90.4642,90.5898,45589.0
2023-11-03 11:40:00,93.76,93.8,93.72,93.79,43788.0,90.5898,90.6285,90.5512,90.6188,43788.0
2023-11-03 11:50:00,93.79,93.86,93.79,93.82,22442.0,90.6188,90.6864,90.6188,90.6478,22442.0
2023-11-03 12:00:00,93.83,93.86,93.79,93.83,25473.0,90.6575,90.6864,90.6188,90.6575,25473.0
2023-11-03 12:10:00,93.83,93.92,93.82,93.91,28705.0,90.6575,90.7444,90.6478,90.7348,28705.0
2023-11-03 12:20:00,93.91,93.95,93.88,93.93,6846.0,90.7348,90.7734,90.7058,90.7541,6846.0
2023-11-03 12:30:00,93.92,93.97,93.92,93.93,43372.0,90.7444,90.7927,90.7444,90.7541,43372.0
2023-11-03 12:40:00,93.94,93.94,93.89,93.91,105937.0,90.7637,90.7637,90.7154,90.7348,105937.0
2023-11-03 12:50:00,93.91,93.96,93.91,93.96,45504.0,90.7348,90.7831,90.7348,90.7831,45504.0
2023-11-03 13:00:00,93.95,93.99,93.94,93.94,14709.0,90.7734,90.8121,90.7637,90.7637,14709.0
2023-11-03 13:10:00,93.93,93.93,93.84,93.84,33936.0,90.7541,90.7541,90.6671,90.6671,33936.0
2023-11-03 13:20:00,93.85,93.86,93.76,93.82,27877.0,90.6768,90.6864,90.5898,90.6478,27877.0
2023-11-03 13:30:00,93.82,93.89,93.82,93.87,19638.0,90.6478,90.7154,90.6478,90.6961,19638.0
2023-11-03 13:40:00,93.85,93.86,93.79,93.83,27530.0,90.6768,90.6864,90.6188,90.6575,27530.0
2023-11-03 13:50:00,93.83,93.96,93.82,93.93,37607.0,90.6575,90.7831,90.6478,90.7541,37607.0
2023-11-03 14:00:00,93.92,93.92,93.83,93.89,77166.0,90.7444,90.7444,90.6575,90.7154,77166.0
2023-11-03 14:10:00,93.89,93.93,93.88,93.91,72280.0,90.7154,90.7541,90.7058,90.7348,72280.0
2023-11-03 14:20:00,93.91,93.98,93.9,93.98,70818.0,90.7348,90.8024,90.7251,90.8024,70818.0
2023-11-03 14:30:00,93.98,94.0,93.95,93.99,28926.0,90.8024,90.8217,90.7734,90.8121,28926.0
2023-11-03 14:40:00,94.0,94.04,93.99,94.04,38327.0,90.8217,90.8604,90.8121,90.8604,38327.0
2023-11-03 14:50:00,94.04,94.06,94.02,94.05,22321.0,90.8604,90.8797,90.841,90.87,22321.0
2023-11-03 15:00:00,94.04,94.07,94.0,94.0,38018.0,90.8604,90.8893,90.8217,90.8217,38018.0
2023-11-03 15:10:00,94.0,94.01,93.94,93.95,43544.0,90.8217,90.8314,90.7637,90.7734,43544.0
2023-11-03 15:20:00,93.95,93.97,93.9,93.92,23234.0,90.7734,90.7927,90.7251,90.7444,23234.0
2023-11-03 15:30:00,93.91,93.92,93.86,93.9,36079.0,90.7348,90.7444,90.6864,90.7251,36079.0
2023-11-03 15:40:00,93.9,93.91,93.82,93.83,52031.0,90.7251,90.7348,90.6478,90.6575,52031.0
2023-11-03 15:50:00,93.83,93.85,93.77,93.79,133993.0,90.6575,90.6768,90.5995,90.6188,133993.0
2023-11-06 09:30:00,93.99,94.07,93.91,93.96,404354.0,90.8121,90.8893,90.7348,90.7831,404354.0
2023-11-06 09:40:00,93.97,93.97,93.8,93.86,49863.0,90.7927,90.7927,90.6285,90.6864,49863.0
2023-11-06 09:50:00,93.88,93.91,93.82,93.87,39268.0,90.7058,90.7348,90.6478,90.6961,39268.0
2023-11-06 10:00:00,93.89,93.92,93.8,93.82,32710.0,90.7154,90.7444,90.6285,90.6478,32710.0
2023-11-06 10:10:00,93.82,93.82,93.7,93.8,39654.0,90.6478,90.6478,90.5319,90.6285,39654.0
2023-11-06 10:20:00,93.81,93.88,93.78,93.82,59612.0,90.6381,90.7058,90.6092,90.6478,59612.0
2023-11-06 10:30:00,93.83,93.94,93.79,93.93,36778.0,90.6575,90.7637,90.6188,90.7541,36778.0
2023-11-06 10:40:00,93.93,93.95,93.82,93.84,26851.0,90.7541,90.7734,90.6478,90.6671,26851.0
2023-11-06 10:50:00,93.84,93.92,93.83,93.9,29679.0,90.6671,90.7444,90.6575,90.7251,29679.0
2023-11-06 11:00:00,93.9,93.98,93.88,93.97,50911.0,90.7251,90.8024,90.7058,90.7927,50911.0
2023-11-06 11:10:00,93.96,93.96,93.9,93.94,17394.0,90.7831,90.7831,90.7251,90.7637,17394.0
2023-11-06 11:20:00,93.95,93.95,93.86,93.9,24687.0,90.7734,90.7734,90.6864,90.7251,24687.0
2023-11-06 11:30:00,93.89,93.9,93.86,93.87,32514.0,90.7154,90.7251,90.6864,90.6961,32514.0
2023-11-06 11:40:00,93.88,93.89,93.81,93.83,74674.0,90.7058,90.7154,90.6381,90.6575,74674.0
2023-11-06 11:50:00,93.84,93.93,93.83,93.92,53498.0,90.6671,90.7541,90.6575,90.7444,53498.0
2023-11-06 12:00:00,93.92,93.94,93.85,93.87,40526.0,90.7444,90.7637,90.6768,90.6961,40526.0
2023-11-06 12:10:00,93.88,93.88,93.82,93.83,54569.0,90.7058,90.7058,90.6478,90.6575,54569.0
2023-11-06 12:20:00,93.83,93.84,93.78,93.81,20473.0,90.6575,90.6671,90.6092,90.6381,20473.0
2023-11-06 12:30:00,93.81,93.83,93.77,93.79,36255.0,90.6381,90.6575,90.5995,90.6188,36255.0
2023-11-06 12:40:00,93.79,93.8,93.73,93.73,30531.0,90.6188,90.6285,90.5608,90.5608,30531.0
2023-11-06 12:50:00,93.74,93.79,93.69,93.77,29791.0,90.5705,90.6188,90.5222,90.5995,29791.0
2023-11-06 13:00:00,93.77,93.78,93.68,93.7,26821.0,90.5995,90.6092,90.5125,90.5319,26821.0
2023-11-06 13:10:00,93.69,93.69,93.58,93.58,44449.0,90.5222,90.5222,90.4159,90.4159,44449.0
2023-11-06 13:20:00,93.57,93.61,93.52,93.6,37207.0,90.4063,90.4449,90.3579,90.4352,37207.0
2023-11-06 13:30:00,93.59,93.67,93.57,93.67,34148.0,90.4256,90.5029,90.4063,90.5029,34148.0
2023-11-06 13:40:00,93.67,93.68,93.6,93.62,22500.0,90.5029,90.5125,90.4352,90.4546,22500.0
2023-11-06 13:50:00,93.62,93.64,93.57,93.63,24702.0,90.4546,90.4739,90.4063,90.4642,24702.0
2023-11-06 14:00:00,93.63,93.65,93.53,93.55,74642.0,90.4642,90.4835,90.3676,90.3869,74642.0
2023-11-06 14:10:00,93.54,93.59,93.51,93.58,37429.0,90.3773,90.4256,90.3483,90.4159,37429.0
2023-11-06 14:20:00,93.58,93.61,93.55,93.61,69861.0,90.4159,90.4449,90.3869,90.4449,69861.0
2023-11-06 14:30:00,93.62,93.67,93.61,93.66,57661.0,90.4546,90.5029,90.4449,90.4932,57661.0
2023-11-06 14:40:00,93.65,93.76,93.65,93.72,67026.0,90.4835,90.5898,90.4835,90.5512,67026.0
2023-11-06 14:50:00,93.72,93.79,93.72,93.77,62501.0,90.5512,90.6188,90.5512,90.5995,62501.0
2023-11-06 15:00:00,93.77,93.78,93.73,93.75,91263.0,90.5995,90.6092,90.5608,90.5802,91263.0
2023-11-06 15:10:00,93.76,93.8,93.76,93.78,21833.0,90.5898,90.6285,90.5898,90.6092,21833.0
2023-11-06 15:20:00,93.78,93.78,93.72,93.77,31874.0,90.6092,90.6092,90.5512,90.5995,31874.0
2023-11-06 15:30:00,93.76,93.79,93.74,93.75,36489.0,90.5898,90.6188,90.5705,90.5802,36489.0
2023-11-06 15:40:00,93.74,93.76,93.7,93.74,62734.0,90.5705,90.5898,90.5319,90.5705,62734.0
2023-11-06 15:50:00,93.75,93.85,93.72,93.84,95114.0,90.5802,90.6768,90.5512,90.6671,95114.0
2023-11-07 09:30:00,93.62,93.64,93.34,93.35,133360.0,90.4546,90.4739,90.184,90.1937,133360.0
2023-11-07 09:40:00,93.36,93.47,93.36,93.42,84366.0,90.2034,90.3096,90.2034,90.2613,84366.0
2023-11-07 09:50:00,93.43,93.61,93.43,93.61,44606.0,90.271,90.4449,90.271,90.4449,44606.0
2023-11-07 10:00:00,93.61,93.69,93.57,93.57,34372.0,90.4449,90.5222,90.4063,90.4063,34372.0
2023-11-07 10:10:00,93.56,93.66,93.55,93.66,39768.0,90.3966,90.4932,90.3869,90.4932,39768.0
2023-11-07 10:20:00,93.65,93.76,93.62,93.74,46944.0,90.4835,90.5898,90.4546,90.5705,46944.0
2023-11-07 10:30:00,93.74,93.85,93.73,93.85,17326.0,90.5705,90.6768,90.5608,90.6768,17326.0
2023-11-07 10:40:00,93.84,93.92,93.84,93.92,29621.0,90.6671,90.7444,90.6671,90.7444,29621.0
2023-11-07 10:50:00,93.91,93.97,93.9,93.94,11458.0,90.7348,90.7927,90.7251,90.7637,11458.0
2023-11-07 11:00:00,93.94,93.94,93.86,93.86,15125.0,90.7637,90.7637,90.6864,90.6864,15125.0
2023-11-07 11:10:00,93.87,93.9,93.84,93.84,28055.0,90.6961,90.7251,90.6671,90.6671,28055.0
2023-11-07 11:20:00,93.84,93.88,93.83,93.85,69397.0,90.6671,90.7058,90.6575,90.6768,69397.0
2023-11-07 11:30:00,93.86,93.93,93.85,93.93,17106.0,90.6864,90.7541,90.6768,90.7541,17106.0
2023-11-07 11:40:00,93.93,93.95,93.8,93.81,44503.0,90.7541,90.7734,90.6285,90.6381,44503.0
2023-11-07 11:50:00,93.81,93.86,93.8,93.84,17782.0,90.6381,90.6864,90.6285,90.6671,17782.0
2023-11-07 12:00:00,93.82,93.83,93.71,93.74,83332.0,90.6478,90.6575,90.5415,90.5705,83332.0
2023-11-07 12:10:00,93.73,93.73,93.66,93.7,60053.0,90.5608,90.5608,90.4932,90.5319,60053.0
2023-11-07 12:20:00,93.7,93.74,93.68,93.68,8195.0,90.5319,90.5705,90.5125,90.5125,8195.0
2023-11-07 12:30:00,93.67,93.71,93.59,93.69,36038.0,90.5029,90.5415,90.4256,90.5222,36038.0
2023-11-07 12:40:00,93.69,93.77,93.67,93.68,37725.0,90.5222,90.5995,90.5029,90.5125,37725.0
2023-11-07 12:50:00,93.67,93.73,93.66,93.73,29645.0,90.5029,90.5608,90.4932,90.5608,29645.0
2023-11-07 13:00:00,93.73,93.84,93.72,93.84,44172.0,90.5608,90.6671,90.5512,90.6671,44172.0
2023-11-07 13:10:00,93.83,93.86,93.81,93.84,7270.0,90.6575,90.6864,90.6381,90.6671,7270.0
2023-11-07 13:20:00,93.86,93.87,93.81,93.85,15834.0,90.6864,90.6961,90.6381,90.6768,15834.0
2023-11-07 13:30:00,93.83,93.9,93.83,93.9,6080.0,90.6575,90.7251,90.6575,90.7251,6080.0
2023-11-07 13:40:00,93.89,93.93,93.86,93.9,31262.0,90.7154,90.7541,90.6864,90.7251,31262.0
2023-11-07 13:50:00,93.92,93.94,93.85,93.91,70892.0,90.7444,90.7637,90.6768,90.7348,70892.0
2023-11-07 14:00:00,93.91,93.95,93.88,93.9,14448.0,90.7348,90.7734,90.7058,90.7251,14448.0
2023-11-07 14:10:00,93.9,93.94,93.89,93.92,68937.0,90.7251,90.7637,90.7154,90.7444,68937.0
2023-11-07 14:20:00,93.93,93.96,93.91,93.94,232361.0,90.7541,90.7831,90.7348,90.7637,232361.0
2023-11-07 14:30:00,93.94,93.97,93.9,93.91,436554.0,90.7637,90.7927,90.7251,90.7348,436554.0
2023-11-07 14:40:00,93.9,93.91,93.85,93.87,39979.0,90.7251,90.7348,90.6768,90.6961,39979.0
2023-11-07 14:50:00,93.86,93.88,93.83,93.84,51026.0,90.6864,90.7058,90.6575,90.6671,51026.0
2023-11-07 15:00:00,93.84,93.88,93.81,93.82,104664.0,90.6671,90.7058,90.6381,90.6478,104664.0
2023-11-07 15:10:00,93.82,93.87,93.8,93.86,34127.0,90.6478,90.6961,90.6285,90.6864,34127.0
2023-11-07 15:20:00,93.84,93.9,93.82,93.9,128714.0,90.6671,90.7251,90.6478,90.7251,128714.0
2023-11-07 15:30:00,93.89,93.95,93.88,93.95,96870.0,90.7154,90.7734,90.7058,90.7734,96870.0
2023-11-07 15:40:00,93.94,93.96,93.91,93.91,32402.0,90.7637,90.7831,90.7348,90.7348,32402.0
2023-11-07 15:50:00,93.91,93.91,93.74,93.83,104168.0,90.7348,90.7348,90.5705,90.6575,104168.0
2023-11-08 09:30:00,93.86,93.94,93.82,93.94,37553.0,90.6864,90.7637,90.6478,90.7637,37553.0
2023-11-08 09:40:00,93.94,94.01,93.89,93.99,36887.0,90.7637,90.8314,90.7154,90.8121,36887.0
2023-11-08 09:50:00,93.98,94.06,93.95,93.99,8526.0,90.8024,90.8797,90.7734,90.8121,8526.0
2023-11-08 10:00:00,93.98,93.98,93.79,93.89,50927.0,90.8024,90.8024,90.6188,90.7154,50927.0
2023-11-08 10:10:00,93.91,93.91,93.81,93.87,16648.0,90.7348,90.7348,90.6381,90.6961,16648.0
2023-11-08 10:20:00,93.86,93.86,93.74,93.76,11093.0,90.6864,90.6864,90.5705,90.5898,11093.0
2023-11-08 10:30:00,93.77,93.8,93.72,93.72,13562.0,90.5995,90.6285,90.5512,90.5512,13562.0
2023-11-08 10:40:00,93.72,93.77,93.7,93.77,24811.0,90.5512,90.5995,90.5319,90.5995,24811.0
2023-11-08 10:50:00,93.77,93.77,93.69,93.7,13133.0,90.5995,90.5995,90.5222,90.5319,13133.0
2023-11-08 11:00:00,93.68,93.73,93.67,93.69,14542.0,90.5125,90.5608,90.5029,90.5222,14542.0
2023-11-08 11:10:00,93.74,93.81,93.73,93.8,15172.0,90.5705,90.6381,90.5608,90.6285,15172.0
2023-11-08 11:20:00,93.79,93.79,93.65,93.71,69437.0,90.6188,90.6188,90.4835,90.5415,69437.0
2023-11-08 11:30:00,93.7,93.74,93.67,93.67,44691.0,90.5319,90.5705,90.5029,90.5029,44691.0
2023-11-08 11:40:00,93.68,93.76,93.67,93.71,22504.0,90.5125,90.5898,90.5029,90.5415,22504.0
2023-11-08 11:50:00,93.71,93.71,93.62,93.64,26544.0,90.5415,90.5415,90.4546,90.4739,26544.0
2023-11-08 12:00:00,93.63,93.63,93.37,93.42,41551.0,90.4642,90.4642,90.213,90.2613,41551.0
2023-11-08 12:10:00,93.42,93.51,93.42,93.5,38651.0,90.2613,90.3483,90.2613,90.3386,38651.0
2023-11-08 12:20:00,93.5,93.54,93.45,93.49,29464.0,90.3386,90.3773,90.2903,90.329,29464.0
2023-11-08 12:30:00,93.48,93.54,93.41,93.54,37816.0,90.3193,90.3773,90.2517,90.3773,37816.0
2023-11-08 12:40:00,93.52,93.55,93.5,93.54,29777.0,90.3579,90.3869,90.3386,90.3773,29777.0
2023-11-08 12:50:00,93.53,93.53,93.48,93.52,10086.0,90.3676,90.3676,90.3193,90.3579,10086.0
2023-11-08 13:00:00,93.53,93.67,93.49,93.65,44592.0,90.3676,90.5029,90.329,90.4835,44592.0
2023-11-08 13:10:00,93.63,93.63,93.52,93.53,16042.0,90.4642,90.4642,90.3579,90.3676,16042.0
2023-11-08 13:20:00,93.53,93.65,93.51,93.64,9840.0,90.3676,90.4835,90.3483,90.4739,9840.0
2023-11-08 13:30:00,93.65,93.69,93.63,93.68,6582.0,90.4835,90.5222,90.4642,90.5125,6582.0
2023-11-08 13:40:00,93.67,93.69,93.66,93.67,12420.0,90.5029,90.5222,90.4932,90.5029,12420.0
2023-11-08 13:50:00,93.68,93.69,93.65,93.67,17558.0,90.5125,90.5222,90.4835,90.5029,17558.0
2023-11-08 14:00:00,93.67,93.76,93.64,93.74,22836.0,90.5029,90.5898,90.4739,90.5705,22836.0
2023-11-08 14:10:00,93.75,93.75,93.72,93.74,15005.0,90.5802,90.5802,90.5512,90.5705,15005.0
2023-11-08 14:20:00,93.74,93.76,93.73,93.74,15515.0,90.5705,90.5898,90.5608,90.5705,15515.0
2023-11-08 14:30:00,93.74,93.77,93.67,93.72,181979.0,90.5705,90.5995,90.5029,90.5512,181979.0
2023-11-08 14:40:00,93.73,93.73,93.69,93.7,17790.0,90.5608,90.5608,90.5222,90.5319,17790.0
2023-11-08 14:50:00,93.69,93.71,93.64,93.64,9947.0,90.5222,90.5415,90.4739,90.4739,9947.0
2023-11-08 15:00:00,93.65,93.71,93.65,93.68,13771.0,90.4835,90.5415,90.4835,90.5125,13771.0
2023-11-08 15:10:00,93.68,93.73,93.66,93.71,34208.0,90.5125,90.5608,90.4932,90.5415,34208.0
2023-11-08 15:20:00,93.71,93.76,93.7,93.73,88572.0,90.5415,90.5898,90.5319,90.5608,88572.0
2023-11-08 15:30:00,93.73,93.75,93.69,93.75,58257.0,90.5608,90.5802,90.5222,90.5802,58257.0
2023-11-08 15:40:00,93.74,93.88,93.74,93.81,134302.0,90.5705,90.7058,90.5705,90.6381,134302.0
2023-11-08 15:50:00,93.82,93.87,93.77,93.8,256148.0,90.6478,90.6961,90.5995,90.6285,256148.0
2023-11-09 09:30:00,94.14,94.18,93.99,93.99,212506.0,90.957,90.9956,90.8121,90.8121,212506.0
2023-11-09 09:40:00,93.98,94.09,93.97,94.02,33224.0,90.8024,90.9087,90.7927,90.841,33224.0
2023-11-09 09:50:00,94.01,94.17,94.0,94.16,18136.0,90.8314,90.986,90.8217,90.9763,18136.0
2023-11-09 10:00:00,94.21,94.22,93.87,93.96,17216.0,91.0246,91.0343,90.6961,90.7831,17216.0
2023-11-09 10:10:00,93.94,94.01,93.9,93.93,11698.0,90.7637,90.8314,90.7251,90.7541,11698.0
2023-11-09 10:20:00,93.91,93.96,93.88,93.89,13652.0,90.7348,90.7831,90.7058,90.7154,13652.0
2023-11-09 10:30:00,93.9,93.95,93.83,93.89,267445.0,90.7251,90.7734,90.6575,90.7154,267445.0
2023-11-09 10:40:00,93.88,93.95,93.83,93.91,16267.0,90.7058,90.7734,90.6575,90.7348,16267.0
2023-11-09 10:50:00,93.92,94.0,93.92,94.0,12637.0,90.7444,90.8217,90.7444,90.8217,12637.0
2023-11-09 11:00:00,94.02,94.15,94.02,94.12,16686.0,90.841,90.9666,90.841,90.9377,16686.0
2023-11-09 11:10:00,94.13,94.18,94.11,94.12,28113.0,90.9473,90.9956,90.928,90.9377,28113.0
2023-11-09 11:20:00,94.12,94.13,94.07,94.08,302437.0,90.9377,90.9473,90.8893,90.899,302437.0
2023-11-09 11:30:00,94.08,94.12,94.05,94.07,299308.0,90.899,90.9377,90.87,90.8893,299308.0
2023-11-09 11:40:00,94.06,94.14,94.05,94.13,264647.0,90.8797,90.957,90.87,90.9473,264647.0
2023-11-09 11:50:00,94.14,94.18,94.08,94.12,289318.0,90.957,90.9956,90.899,90.9377,289318.0
2023-11-09 12:00:00,94.12,94.15,94.08,94.13,260127.0,90.9377,90.9666,90.899,90.9473,260127.0
2023-11-09 12:10:00,94.13,94.14,93.81,94.0,3535579.0,90.9473,90.957,90.6381,90.8217,3535579.0
2023-11-09 12:20:00,94.0,94.03,93.95,93.97,228476.0,90.8217,90.8507,90.7734,90.7927,228476.0
2023-11-09 12:30:00,93.96,94.01,93.94,93.94,232706.0,90.7831,90.8314,90.7637,90.7637,232706.0
2023-11-09 12:40:00,93.95,94.04,93.94,94.03,229154.0,90.7734,90.8604,90.7637,90.8507,229154.0
2023-11-09 12:50:00,94.03,94.07,94.02,94.06,228267.0,90.8507,90.8893,90.841,90.8797,228267.0
2023-11-09 13:00:00,94.06,94.07,93.52,93.6,240512.0,90.8797,90.8893,90.3579,90.4352,240512.0
2023-11-09 13:10:00,93.6,93.89,93.58,93.76,282076.0,90.4352,90.7154,90.4159,90.5898,282076.0
2023-11-09 13:20:00,93.75,93.89,93.73,93.84,210086.0,90.5802,90.7154,90.5608,90.6671,210086.0
2023-11-09 13:30:00,93.84,93.86,93.73,93.76,195431.0,90.6671,90.6864,90.5608,90.5898,195431.0
2023-11-09 13:40:00,93.75,93.76,93.63,93.69,180545.0,90.5802,90.5898,90.4642,90.5222,180545.0
2023-11-09 13:50:00,93.7,93.71,93.57,93.61,239016.0,90.5319,90.5415,90.4063,90.4449,239016.0
2023-11-09 14:00:00,93.62,93.63,93.36,93.49,272925.0,90.4546,90.4642,90.2034,90.329,272925.0
2023-11-09 14:10:00,93.48,93.49,93.28,93.31,286672.0,90.3193,90.329,90.1261,90.155,286672.0
2023-11-09 14:20:00,93.31,93.53,93.31,93.44,302748.0,90.155,90.3676,90.155,90.2806,302748.0
2023-11-09 14:30:00,93.45,93.49,93.27,93.34,252684.0,90.2903,90.329,90.1164,90.184,252684.0
2023-11-09 14:40:00,93.35,93.36,93.23,93.34,250942.0,90.1937,90.2034,90.0778,90.184,250942.0
2023-11-09 14:50:00,93.34,93.35,93.22,93.26,295092.0,90.184,90.1937,90.0681,90.1067,295092.0
2023-11-09 15:00:00,93.26,93.3,93.18,93.3,286577.0,90.1067,90.1454,90.0294,90.1454,286577.0
2023-11-09 15:10:00,93.3,93.36,93.27,93.31,461451.0,90.1454,90.2034,90.1164,90.155,461451.0
2023-11-09 15:20:00,93.31,93.33,93.24,93.25,396000.0,90.155,90.1744,90.0874,90.0971,396000.0
2023-11-09 15:30:00,93.26,93.3,93.17,93.19,365879.0,90.1067,90.1454,90.0198,90.0391,365879.0
2023-11-09 15:40:00,93.19,93.23,93.17,93.19,242546.0,90.0391,90.0778,90.0198,90.0391,242546.0
2023-11-09 15:50:00,93.2,93.26,93.17,93.22,153197.0,90.0488,90.1067,90.0198,90.0681,153197.0
2023-11-10 09:30:00,93.48,93.52,93.29,93.43,97636.0,90.3193,90.3579,90.1357,90.271,97636.0
2023-11-10 09:40:00,93.46,93.53,93.41,93.46,30351.0,90.3,90.3676,90.2517,90.3,30351.0
2023-11-10 09:50:00,93.48,93.49,93.36,93.4,179993.0,90.3193,90.329,90.2034,90.242,179993.0
2023-11-10 10:00:00,93.39,93.39,93.2,93.26,72003.0,90.2323,90.2323,90.0488,90.1067,72003.0
2023-11-10 10:10:00,93.23,93.35,93.22,93.32,41749.0,90.0778,90.1937,90.0681,90.1647,41749.0
2023-11-10 10:20:00,93.32,93.35,93.12,93.16,128710.0,90.1647,90.1937,89.9715,90.0101,128710.0
2023-11-10 10:30:00,93.16,93.21,93.11,93.12,87883.0,90.0101,90.0584,89.9618,89.9715,87883.0
2023-11-10 10:40:00,93.11,93.27,93.09,93.2,68431.0,89.9618,90.1164,89.9425,90.0488,68431.0
2023-11-10 10:50:00,93.21,93.29,93.2,93.29,102449.0,90.0584,90.1357,90.0488,90.1357,102449.0
2023-11-10 11:00:00,93.29,93.54,93.29,93.51,43575.0,90.1357,90.3773,90.1357,90.3483,43575.0
2023-11-10 11:10:00,93.51,93.59,93.48,93.53,28162.0,90.3483,90.4256,90.3193,90.3676,28162.0
2023-11-10 11:20:00,93.55,93.58,93.52,93.54,16653.0,90.3869,90.4159,90.3579,90.3773,16653.0
2023-11-10 11:30:00,93.55,93.56,93.43,93.5,12340.0,90.3869,90.3966,90.271,90.3386,12340.0
2023-11-10 11:40:00,93.51,93.57,93.51,93.52,11174.0,90.3483,90.4063,90.3483,90.3579,11174.0
2023-11-10 11:50:00,93.51,93.59,93.51,93.58,5000.0,90.3483,90.4256,90.3483,90.4159,5000.0
2023-11-10 12:00:00,93.61,93.71,93.61,93.69,8856.0,90.4449,90.5415,90.4449,90.5222,8856.0
2023-11-10 12:10:00,93.7,93.72,93.65,93.67,15173.0,90.5319,90.5512,90.4835,90.5029,15173.0
2023-11-10 12:20:00,93.68,93.7,93.66,93.68,26357.0,90.5125,90.5319,90.4932,90.5125,26357.0
2023-11-10 12:30:00,93.69,93.91,93.69,93.91,44822.0,90.5222,90.7348,90.5222,90.7348,44822.0
2023-11-10 12:40:00,93.91,93.95,93.88,93.9,28998.0,90.7348,90.7734,90.7058,90.7251,28998.0
2023-11-10 12:50:00,93.9,94.0,93.89,93.95,24881.0,90.7251,90.8217,90.7154,90.7734,24881.0
2023-11-10 13:00:00,93.95,93.98,93.91,93.91,13638.0,90.7734,90.8024,90.7348,90.7348,13638.0
2023-11-10 13:10:00,93.9,93.91,93.86,93.89,11416.0,90.7251,90.7348,90.6864,90.7154,11416.0
2023-11-10 13:20:00,93.92,94.06,93.92,94.01,13302.0,90.7444,90.8797,90.7444,90.8314,13302.0
2023-11-10 13:30:00,94.01,94.09,94.01,94.07,15718.0,90.8314,90.9087,90.8314,90.8893,15718.0
2023-11-10 13:40:00,94.09,94.15,94.08,94.14,9677.0,90.9087,90.9666,90.899,90.957,9677.0
2023-11-10 13:50:00,94.13,94.13,94.08,94.13,2212.0,90.9473,90.9473,90.899,90.9473,2212.0
2023-11-10 14:00:00,94.11,94.16,94.11,94.15,5638.0,90.928,90.9763,90.928,90.9666,5638.0
2023-11-10 14:10:00,94.16,94.2,94.15,94.18,9922.0,90.9763,91.015,90.9666,90.9956,9922.0
2023-11-10 14:20:00,94.19,94.2,94.15,94.18,20237.0,91.0053,91.015,90.9666,90.9956,20237.0
2023-11-10 14:30:00,94.19,94.2,94.14,94.19,102084.0,91.0053,91.015,90.957,91.0053,102084.0
2023-11-10 14:40:00,94.19,94.21,94.16,94.18,37640.0,91.0053,91.0246,90.9763,90.9956,37640.0
2023-11-10 14:50:00,94.19,94.21,94.14,94.15,55041.0,91.0053,91.0246,90.957,90.9666,55041.0
2023-11-10 15:00:00,94.15,94.19,94.14,94.19,25493.0,90.9666,91.0053,90.957,91.0053,25493.0
2023-11-10 15:10:00,94.2,94.25,94.15,94.25,46015.0,91.015,91.0633,90.9666,91.0633,46015.0
2023-11-10 15:20:00,94.25,94.27,94.22,94.27,48249.0,91.0633,91.0826,91.0343,91.0826,48249.0
2023-11-10 15:30:00,94.29,94.32,94.25,94.29,18429.0,91.1019,91.1309,91.0633,91.1019,18429.0
2023-11-10 15:40:00,94.27,94.36,94.27,94.33,41917.0,91.0826,91.1695,91.0826,91.1406,41917.0
2023-11-10 15:50:00,94.33,94.36,94.27,94.3,174322.0,91.1406,91.1695,91.0826,91.1116,174322.0
2023-11-13 09:30:00,93.96,94.07,93.85,93.92,152783.0,90.7831,90.8893,90.6768,90.7444,152783.0
2023-11-13 09:40:00,93.92,93.94,93.91,93.94,67570.0,90.7444,90.7637,90.7348,90.7637,67570.0
2023-11-13 09:50:00,93.94,93.97,93.86,93.92,29981.0,90.7637,90.7927,90.6864,90.7444,29981.0
2023-11-13 10:00:00,93.93,94.03,93.89,93.98,16201.0,90.7541,90.8507,90.7154,90.8024,16201.0
2023-11-13 10:10:00,93.98,94.02,93.93,94.02,40970.0,90.8024,90.841,90.7541,90.841,40970.0
2023-11-13 10:20:00,94.02,94.06,93.98,94.04,5831.0,90.841,90.8797,90.8024,90.8604,5831.0
2023-11-13 10:30:00,94.06,94.12,94.02,94.06,16625.0,90.8797,90.9377,90.841,90.8797,16625.0
2023-11-13 10:40:00,94.06,94.16,94.06,94.12,9942.0,90.8797,90.9763,90.8797,90.9377,9942.0
2023-11-13 10:50:00,94.14,94.23,94.14,94.19,13114.0,90.957,91.0439,90.957,91.0053,13114.0
2023-11-13 11:00:00,94.19,94.24,94.16,94.23,26135.0,91.0053,91.0536,90.9763,91.0439,26135.0
2023-11-13 11:10:00,94.23,94.3,94.22,94.27,51437.0,91.0439,91.1116,91.0343,91.0826,51437.0
2023-11-13 11:20:00,94.26,94.37,94.25,94.37,15727.0,91.0729,91.1792,91.0633,91.1792,15727.0
2023-11-13 11:30:00,94.37,94.4,94.34,94.39,16921.0,91.1792,91.2082,91.1502,91.1985,16921.0
2023-11-13 11:40:00,94.38,94.55,94.38,94.49,20477.0,91.1889,91.3531,91.1889,91.2951,20477.0
2023-11-13 11:50:00,94.5,94.51,94.47,94.48,41094.0,91.3048,91.3145,91.2758,91.2855,41094.0
2023-11-13 12:00:00,94.48,94.49,94.43,94.44,14975.0,91.2855,91.2951,91.2372,91.2468,14975.0
2023-11-13 12:10:00,94.44,94.44,94.35,94.38,22847.0,91.2468,91.2468,91.1599,91.1889,22847.0
2023-11-13 12:20:00,94.38,94.47,94.38,94.45,18305.0,91.1889,91.2758,91.1889,91.2565,18305.0
2023-11-13 12:30:00,94.43,94.43,94.38,94.42,13954.0,91.2372,91.2372,91.1889,91.2275,13954.0
2023-11-13 12:40:00,94.42,94.44,94.32,94.34,42399.0,91.2275,91.2468,91.1309,91.1502,42399.0
2023-11-13 12:50:00,94.34,94.37,94.33,94.36,11010.0,91.1502,91.1792,91.1406,91.1695,11010.0
2023-11-13 13:00:00,94.38,94.38,94.31,94.31,15453.0,91.1889,91.1889,91.1212,91.1212,15453.0
2023-11-13 13:10:00,94.31,94.42,94.3,94.41,14186.0,91.1212,91.2275,91.1116,91.2179,14186.0
2023-11-13 13:20:00,94.4,94.4,94.31,94.32,16337.0,91.2082,91.2082,91.1212,91.1309,16337.0
2023-11-13 13:30:00,94.32,94.37,94.27,94.37,7410.0,91.1309,91.1792,91.0826,91.1792,7410.0
2023-11-13 13:40:00,94.38,94.48,94.38,94.47,3541.0,91.1889,91.2855,91.1889,91.2758,3541.0
2023-11-13 13:50:00,94.47,94.47,94.39,94.39,5507.0,91.2758,91.2758,91.1985,91.1985,5507.0
2023-11-13 14:00:00,94.4,94.43,94.37,94.42,6397.0,91.2082,91.2372,91.1792,91.2275,6397.0
2023-11-13 14:10:00,94.41,94.44,94.38,94.39,25227.0,91.2179,91.2468,91.1889,91.1985,25227.0
2023-11-13 14:20:00,94.39,94.45,94.36,94.45,17686.0,91.1985,91.2565,91.1695,91.2565,17686.0
2023-11-13 14:30:00,94.45,94.48,94.43,94.47,7314.0,91.2565,91.2855,91.2372,91.2758,7314.0
2023-11-13 14:40:00,94.46,94.49,94.45,94.47,20417.0,91.2662,91.2951,91.2565,91.2758,20417.0
2023-11-13 14:50:00,94.46,94.46,94.38,94.42,18648.0,91.2662,91.2662,91.1889,91.2275,18648.0
2023-11-13 15:00:00,94.4,94.41,94.36,94.4,118702.0,91.2082,91.2179,91.1695,91.2082,118702.0
2023-11-13 15:10:00,94.41,94.44,94.39,94.44,8959.0,91.2179,91.2468,91.1985,91.2468,8959.0
2023-11-13 15:20:00,94.44,94.46,94.43,94.44,28348.0,91.2468,91.2662,91.2372,91.2468,28348.0
2023-11-13 15:30:00,94.43,94.44,94.4,94.4,20698.0,91.2372,91.2468,91.2082,91.2082,20698.0
2023-11-13 15:40:00,94.4,94.42,94.38,94.4,22325.0,91.2082,91.2275,91.1889,91.2082,22325.0
2023-11-13 15:50:00,94.41,94.42,94.32,94.35,149010.0,91.2179,91.2275,91.1309,91.1599,149010.0
2023-11-14 09:30:00,95.76,95.94,95.57,95.91,171584.0,92.5222,92.6961,92.3386,92.6671,171584.0
2023-11-14 09:40:00,95.91,96.05,95.87,95.96,53053.0,92.6671,92.8024,92.6285,92.7154,53053.0
2023-11-14 09:50:00,95.96,96.11,95.93,96.1,64004.0,92.7154,92.8604,92.6865,92.8507,64004.0
2023-11-14 10:00:00,96.09,96.17,96.02,96.11,63689.0,92.841,92.9183,92.7734,92.8604,63689.0
2023-11-14 10:10:00,96.11,96.19,96.08,96.15,103615.0,92.8604,92.9377,92.8314,92.899,103615.0
2023-11-14 10:20:00,96.16,96.32,96.12,96.31,47310.0,92.9087,93.0633,92.87,93.0536,47310.0
2023-11-14 10:30:00,96.31,96.37,96.3,96.34,110205.0,93.0536,93.1116,93.0439,93.0826,110205.0
2023-11-14 10:40:00,96.34,96.39,96.27,96.33,77123.0,93.0826,93.1309,93.015,93.0729,77123.0
2023-11-14 10:50:00,96.33,96.34,96.27,96.3,61779.0,93.0729,93.0826,93.015,93.0439,61779.0
2023-11-14 11:00:00,96.3,96.39,96.3,96.39,34407.0,93.0439,93.1309,93.0439,93.1309,34407.0
2023-11-14 11:10:00,96.38,96.5,96.37,96.43,36195.0,93.1212,93.2372,93.1116,93.1696,36195.0
2023-11-14 11:20:00,96.41,96.45,96.39,96.45,26449.0,93.1502,93.1889,93.1309,93.1889,26449.0
2023-11-14 11:30:00,96.45,96.45,96.4,96.41,71250.0,93.1889,93.1889,93.1406,93.1502,71250.0
2023-11-14 11:40:00,96.41,96.47,96.37,96.39,81355.0,93.1502,93.2082,93.1116,93.1309,81355.0
2023-11-14 11:50:00,96.39,96.39,96.24,96.26,86472.0,93.1309,93.1309,92.986,93.0053,86472.0
2023-11-14 12:00:00,96.26,96.3,96.19,96.2,106953.0,93.0053,93.0439,92.9377,92.9473,106953.0
2023-11-14 12:10:00,96.21,96.22,96.18,96.2,57910.0,92.957,92.9667,92.928,92.9473,57910.0
2023-11-14 12:20:00,96.19,96.21,96.14,96.18,91574.0,92.9377,92.957,92.8894,92.928,91574.0
2023-11-14 12:30:00,96.19,96.28,96.17,96.28,31552.0,92.9377,93.0246,92.9183,93.0246,31552.0
2023-11-14 12:40:00,96.28,96.33,96.25,96.33,32156.0,93.0246,93.0729,92.9956,93.0729,32156.0
2023-11-14 12:50:00,96.33,96.35,96.29,96.34,45039.0,93.0729,93.0923,93.0343,93.0826,45039.0
2023-11-14 13:00:00,96.34,96.39,96.31,96.36,42744.0,93.0826,93.1309,93.0536,93.1019,42744.0
2023-11-14 13:10:00,96.36,96.37,96.31,96.34,29081.0,93.1019,93.1116,93.0536,93.0826,29081.0
2023-11-14 13:20:00,96.33,96.38,96.32,96.38,34572.0,93.0729,93.1212,93.0633,93.1212,34572.0
2023-11-14 13:30:00,96.38,96.43,96.35,96.4,23384.0,93.1212,93.1696,93.0923,93.1406,23384.0
2023-11-14 13:40:00,96.4,96.4,96.32,96.36,20956.0,93.1406,93.1406,93.0633,93.1019,20956.0
2023-11-14 13:50:00,96.37,96.38,96.25,96.26,200415.0,93.1116,93.1212,92.9956,93.0053,200415.0
2023-11-14 14:00:00,96.25,96.27,96.17,96.21,34670.0,92.9956,93.015,92.9183,92.957,34670.0
2023-11-14 14:10:00,96.22,96.27,96.17,96.26,50141.0,92.9667,93.015,92.9183,93.0053,50141.0
2023-11-14 14:20:00,96.26,96.33,96.25,96.33,28193.0,93.0053,93.0729,92.9956,93.0729,28193.0
2023-11-14 14:30:00,96.33,96.4,96.33,96.4,60866.0,93.0729,93.1406,93.0729,93.1406,60866.0
2023-11-14 14:40:00,96.4,96.44,96.39,96.44,42146.0,93.1406,93.1792,93.1309,93.1792,42146.0
2023-11-14 14:50:00,96.44,96.5,96.44,96.5,53469.0,93.1792,93.2372,93.1792,93.2372,53469.0
2023-11-14 15:00:00,96.5,96.58,96.48,96.57,81202.0,93.2372,93.3145,93.2179,93.3048,81202.0
2023-11-14 15:10:00,96.56,96.61,96.56,96.61,116321.0,93.2952,93.3435,93.2952,93.3435,116321.0
2023-11-14 15:20:00,96.59,96.61,96.54,96.6,207926.0,93.3241,93.3435,93.2758,93.3338,207926.0
2023-11-14 15:30:00,96.6,96.62,96.54,96.58,170748.0,93.3338,93.3531,93.2758,93.3145,170748.0
2023-11-14 15:40:00,96.58,96.6,96.48,96.48,131871.0,93.3145,93.3338,93.2179,93.2179,131871.0
2023-11-14 15:50:00,96.47,96.47,96.33,96.39,493212.0,93.2082,93.2082,93.0729,93.1309,493212.0
2023-11-15 09:30:00,96.7,96.84,96.67,96.76,124963.0,93.4304,93.5657,93.4014,93.4884,124963.0
2023-11-15 09:40:00,96.76,96.79,96.63,96.71,104713.0,93.4884,93.5174,93.3628,93.4401,104713.0
2023-11-15 09:50:00,96.72,96.72,96.53,96.61,50814.0,93.4497,93.4497,93.2662,93.3435,50814.0
2023-11-15 10:00:00,96.62,96.74,96.59,96.74,68585.0,93.3531,93.4691,93.3241,93.4691,68585.0
2023-11-15 10:10:00,96.73,96.84,96.68,96.8,68580.0,93.4594,93.5657,93.4111,93.527,68580.0
2023-11-15 10:20:00,96.81,96.91,96.79,96.81,77202.0,93.5367,93.6333,93.5174,93.5367,77202.0
2023-11-15 10:30:00,96.82,96.87,96.78,96.85,49685.0,93.5464,93.5947,93.5077,93.5754,49685.0
2023-11-15 10:40:00,96.84,96.94,96.84,96.94,38762.0,93.5657,93.6623,93.5657,93.6623,38762.0
2023-11-15 10:50:00,96.95,96.98,96.92,96.95,30097.0,93.672,93.701,93.643,93.672,30097.0
2023-11-15 11:00:00,96.96,97.02,96.9,96.94,40146.0,93.6816,93.7396,93.6237,93.6623,40146.0
2023-11-15 11:10:00,96.95,96.97,96.86,96.93,39337.0,93.672,93.6913,93.585,93.6526,39337.0
2023-11-15 11:20:00,96.93,96.95,96.89,96.91,40872.0,93.6526,93.672,93.614,93.6333,40872.0
2023-11-15 11:30:00,96.91,96.91,96.73,96.76,65408.0,93.6333,93.6333,93.4594,93.4884,65408.0
2023-11-15 11:40:00,96.76,96.76,96.65,96.75,63510.0,93.4884,93.4884,93.3821,93.4787,63510.0
2023-11-15 11:50:00,96.74,96.77,96.67,96.69,49989.0,93.4691,93.4981,93.4014,93.4208,49989.0
2023-11-15 12:00:00,96.69,96.75,96.66,96.7,106865.0,93.4208,93.4787,93.3918,93.4304,106865.0
2023-11-15 12:10:00,96.69,96.69,96.63,96.67,25723.0,93.4208,93.4208,93.3628,93.4014,25723.0
2023-11-15 12:20:00,96.67,96.75,96.66,96.74,43967.0,93.4014,93.4787,93.3918,93.4691,43967.0
2023-11-15 12:30:00,96.74,96.79,96.69,96.78,68862.0,93.4691,93.5174,93.4208,93.5077,68862.0
2023-11-15 12:40:00,96.77,96.78,96.68,96.73,23421.0,93.4981,93.5077,93.4111,93.4594,23421.0
2023-11-15 12:50:00,96.72,96.72,96.65,96.67,21185.0,93.4497,93.4497,93.3821,93.4014,21185.0
2023-11-15 13:00:00,96.66,96.68,96.52,96.54,50024.0,93.3918,93.4111,93.2565,93.2758,50024.0
2023-11-15 13:10:00,96.54,96.57,96.45,96.52,151333.0,93.2758,93.3048,93.1889,93.2565,151333.0
2023-11-15 13:20:00,96.52,96.63,96.52,96.62,40073.0,93.2565,93.3628,93.2565,93.3531,40073.0
2023-11-15 13:30:00,96.62,96.67,96.6,96.65,19772.0,93.3531,93.4014,93.3338,93.3821,19772.0
2023-11-15 13:40:00,96.65,96.68,96.63,96.65,64279.0,93.3821,93.4111,93.3628,93.3821,64279.0
2023-11-15 13:50:00,96.66,96.7,96.65,96.68,37749.0,93.3918,93.4304,93.3821,93.4111,37749.0
2023-11-15 14:00:00,96.68,96.73,96.67,96.7,52477.0,93.4111,93.4594,93.4014,93.4304,52477.0
2023-11-15 14:10:00,96.7,96.72,96.59,96.62,57184.0,93.4304,93.4497,93.3241,93.3531,57184.0
2023-11-15 14:20:00,96.62,96.73,96.57,96.73,46726.0,93.3531,93.4594,93.3048,93.4594,46726.0
2023-11-15 14:30:00,96.73,96.77,96.72,96.77,77095.0,93.4594,93.4981,93.4497,93.4981,77095.0
2023-11-15 14:40:00,96.76,96.79,96.67,96.67,172392.0,93.4884,93.5174,93.4014,93.4014,172392.0
2023-11-15 14:50:00,96.67,96.7,96.64,96.7,32256.0,93.4014,93.4304,93.3725,93.4304,32256.0
2023-11-15 15:00:00,96.69,96.71,96.63,96.63,90206.0,93.4208,93.4401,93.3628,93.3628,90206.0
2023-11-15 15:10:00,96.63,96.7,96.62,96.67,43540.0,93.3628,93.4304,93.3531,93.4014,43540.0
2023-11-15 15:20:00,96.67,96.68,96.6,96.65,98260.0,93.4014,93.4111,93.3338,93.3821,98260.0
2023-11-15 15:30:00,96.66,96.7,96.66,96.68,58282.0,93.3918,93.4304,93.3918,93.4111,58282.0
2023-11-15 15:40:00,96.69,96.7,96.54,96.54,111364.0,93.4208,93.4304,93.2758,93.2758,111364.0
2023-11-15 15:50:00,96.55,96.61,96.51,96.6,250454.0,93.2855,93.3435,93.2468,93.3338,250454.0
2023-11-16 09:30:00,96.37,96.49,96.35,96.47,62147.0,93.1116,93.2275,93.0923,93.2082,62147.0
2023-11-16 09:40:00,96.47,96.59,96.42,96.56,79334.0,93.2082,93.3241,93.1599,93.2952,79334.0
2023-11-16 09:50:00,96.55,96.64,96.55,96.63,17966.0,93.2855,93.3725,93.2855,93.3628,17966.0
2023-11-16 10:00:00,96.63,96.67,96.55,96.56,22890.0,93.3628,93.4014,93.2855,93.2952,22890.0
2023-11-16 10:10:00,96.57,96.58,96.42,96.42,28769.0,93.3048,93.3145,93.1599,93.1599,28769.0
2023-11-16 10:20:00,96.43,96.59,96.43,96.55,14692.0,93.1696,93.3241,93.1696,93.2855,14692.0
2023-11-16 10:30:00,96.57,96.64,96.4,96.43,16911.0,93.3048,93.3725,93.1406,93.1696,16911.0
2023-11-16 10:40:00,96.43,96.45,96.32,96.41,50344.0,93.1696,93.1889,93.0633,93.1502,50344.0
2023-11-16 10:50:00,96.41,96.41,96.29,96.34,73441.0,93.1502,93.1502,93.0343,93.0826,73441.0
2023-11-16 11:00:00,96.33,96.4,96.3,96.33,43147.0,93.0729,93.1406,93.0439,93.0729,43147.0
2023-11-16 11:10:00,96.32,96.36,96.22,96.25,56729.0,93.0633,93.1019,92.9667,92.9956,56729.0
2023-11-16 11:20:00,96.24,96.25,96.14,96.15,14563.0,92.986,92.9956,92.8894,92.899,14563.0
2023-11-16 11:30:00,96.14,96.2,96.12,96.16,27567.0,92.8894,92.9473,92.87,92.9087,27567.0
2023-11-16 11:40:00,96.17,96.2,96.11,96.2,17044.0,92.9183,92.9473,92.8604,92.9473,17044.0
2023-11-16 11:50:00,96.19,96.24,96.16,96.21,25973.0,92.9377,92.986,92.9087,92.957,25973.0
2023-11-16 12:00:00,96.2,96.28,96.2,96.27,38998.0,92.9473,93.0246,92.9473,93.015,38998.0
2023-11-16 12:10:00,96.28,96.35,96.28,96.34,12910.0,93.0246,93.0923,93.0246,93.0826,12910.0
2023-11-16 12:20:00,96.32,96.36,96.29,96.35,28605.0,93.0633,93.1019,93.0343,93.0923,28605.0
2023-11-16 12:30:00,96.36,96.39,96.31,96.39,18650.0,93.1019,93.1309,93.0536,93.1309,18650.0
2023-11-16 12:40:00,96.45,96.45,96.41,96.42,249441.0,93.1889,93.1889,93.1502,93.1599,249441.0
2023-11-16 12:50:00,96.42,96.42,96.35,96.39,72177.0,93.1599,93.1599,93.0923,93.1309,72177.0
2023-11-16 13:00:00,96.38,96.41,96.32,96.32,70307.0,93.1212,93.1502,93.0633,93.0633,70307.0
2023-11-16 13:10:00,96.32,96.36,96.29,96.32,43299.0,93.0633,93.1019,93.0343,93.0633,43299.0
2023-11-16 13:20:00,96.31,96.4,96.25,96.36,27706.0,93.0536,93.1406,92.9956,93.1019,27706.0
2023-11-16 13:30:00,96.37,96.4,96.3,96.37,41544.0,93.1116,93.1406,93.0439,93.1116,41544.0
2023-11-16 13:40:00,96.35,96.37,96.22,96.24,55419.0,93.0923,93.1116,92.9667,92.986,55419.0
2023-11-16 13:50:00,96.24,96.32,96.24,96.29,10046.0,92.986,93.0633,92.986,93.0343,10046.0
2023-11-16 14:00:00,96.28,96.33,96.26,96.31,18799.0,93.0246,93.0729,93.0053,93.0536,18799.0
2023-11-16 14:10:00,96.31,96.34,96.29,96.34,57261.0,93.0536,93.0826,93.0343,93.0826,57261.0
2023-11-16 14:20:00,96.34,96.34,96.26,96.28,50106.0,93.0826,93.0826,93.0053,93.0246,50106.0
2023-11-16 14:30:00,96.28,96.39,96.28,96.36,125016.0,93.0246,93.1309,93.0246,93.1019,125016.0
2023-11-16 14:40:00,96.36,96.44,96.35,96.41,25148.0,93.1019,93.1792,93.0923,93.1502,25148.0
2023-11-16 14:50:00,96.44,96.44,96.32,96.39,41849.0,93.1792,93.1792,93.0633,93.1309,41849.0
2023-11-16 15:00:00,96.4,96.4,96.36,96.38,36769.0,93.1406,93.1406,93.1019,93.1212,36769.0
2023-11-16 15:10:00,96.38,96.4,96.36,96.39,40324.0,93.1212,93.1406,93.1019,93.1309,40324.0
2023-11-16 15:20:00,96.39,96.41,96.37,96.4,6929.0,93.1309,93.1502,93.1116,93.1406,6929.0
2023-11-16 15:30:00,96.39,96.44,96.38,96.44,15716.0,93.1309,93.1792,93.1212,93.1792,15716.0
2023-11-16 15:40:00,96.44,96.5,96.4,96.47,81616.0,93.1792,93.2372,93.1406,93.2082,81616.0
2023-11-16 15:50:00,96.48,96.53,96.44,96.51,139042.0,93.2179,93.2662,93.1792,93.2468,139042.0
2023-11-17 09:30:00,96.81,96.83,96.67,96.68,139950.0,93.5367,93.556,93.4014,93.4111,139950.0
2023-11-17 09:40:00,96.69,96.75,96.61,96.69,41027.0,93.4208,93.4787,93.3435,93.4208,41027.0
2023-11-17 09:50:00,96.7,96.75,96.64,96.72,35363.0,93.4304,93.4787,93.3725,93.4497,35363.0
2023-11-17 10:00:00,96.73,96.76,96.67,96.72,24504.0,93.4594,93.4884,93.4014,93.4497,24504.0
2023-11-17 10:10:00,96.69,96.79,96.63,96.76,20840.0,93.4208,93.5174,93.3628,93.4884,20840.0
2023-11-17 10:20:00,96.79,96.79,96.72,96.79,28513.0,93.5174,93.5174,93.4497,93.5174,28513.0
2023-11-17 10:30:00,96.78,96.79,96.72,96.76,17014.0,93.5077,93.5174,93.4497,93.4884,17014.0
2023-11-17 10:40:00,96.75,96.78,96.71,96.77,71766.0,93.4787,93.5077,93.4401,93.4981,71766.0
2023-11-17 10:50:00,96.77,96.83,96.73,96.79,21957.0,93.4981,93.556,93.4594,93.5174,21957.0
2023-11-17 11:00:00,96.78,96.8,96.65,96.72,23630.0,93.5077,93.527,93.3821,93.4497,23630.0
2023-11-17 11:10:00,96.76,96.82,96.72,96.73,47083.0,93.4884,93.5464,93.4497,93.4594,47083.0
2023-11-17 11:20:00,96.72,96.79,96.68,96.71,30189.0,93.4497,93.5174,93.4111,93.4401,30189.0
2023-11-17 11:30:00,96.7,96.74,96.66,96.73,36760.0,93.4304,93.4691,93.3918,93.4594,36760.0
2023-11-17 11:40:00,96.71,96.75,96.68,96.75,20066.0,93.4401,93.4787,93.4111,93.4787,20066.0
2023-11-17 11:50:00,96.71,96.78,96.71,96.77,23114.0,93.4401,93.5077,93.4401,93.4981,23114.0
2023-11-17 12:00:00,96.78,96.88,96.77,96.86,60702.0,93.5077,93.6043,93.4981,93.585,60702.0
2023-11-17 12:10:00,96.87,96.89,96.85,96.88,25706.0,93.5947,93.614,93.5754,93.6043,25706.0
2023-11-17 12:20:00,96.87,96.87,96.78,96.79,24641.0,93.5947,93.5947,93.5077,93.5174,24641.0
2023-11-17 12:30:00,96.8,96.86,96.8,96.84,15044.0,93.527,93.585,93.527,93.5657,15044.0
2023-11-17 12:40:00,96.84,96.87,96.83,96.86,20672.0,93.5657,93.5947,93.556,93.585,20672.0
2023-11-17 12:50:00,96.87,96.87,96.83,96.87,11867.0,93.5947,93.5947,93.556,93.5947,11867.0
2023-11-17 13:00:00,96.87,96.89,96.84,96.86,21333.0,93.5947,93.614,93.5657,93.585,21333.0
2023-11-17 13:10:00,96.88,96.95,96.86,96.93,15271.0,93.6043,93.672,93.585,93.6526,15271.0
2023-11-17 13:20:00,96.93,96.94,96.91,96.92,22013.0,93.6526,93.6623,93.6333,93.643,22013.0
2023-11-17 13:30:00,96.93,96.98,96.93,96.98,10390.0,93.6526,93.701,93.6526,93.701,10390.0
2023-11-17 13:40:00,96.98,97.0,96.94,96.96,14899.0,93.701,93.7203,93.6623,93.6816,14899.0
2023-11-17 13:50:00,96.95,97.0,96.93,97.0,107223.0,93.672,93.7203,93.6526,93.7203,107223.0
2023-11-17 14:00:00,97.0,97.03,96.99,97.03,47968.0,93.7203,93.7493,93.7106,93.7493,47968.0
2023-11-17 14:10:00,97.03,97.04,97.0,97.0,22096.0,93.7493,93.7589,93.7203,93.7203,22096.0
2023-11-17 14:20:00,97.0,97.0,96.95,96.96,20349.0,93.7203,93.7203,93.672,93.6816,20349.0
2023-11-17 14:30:00,96.97,96.99,96.93,96.94,102260.0,93.6913,93.7106,93.6526,93.6623,102260.0
2023-11-17 14:40:00,96.94,96.97,96.91,96.93,34058.0,93.6623,93.6913,93.6333,93.6526,34058.0
2023-11-17 14:50:00,96.93,96.96,96.92,96.95,19485.0,93.6526,93.6816,93.643,93.672,19485.0
2023-11-17 15:00:00,96.96,96.97,96.93,96.95,22509.0,93.6816,93.6913,93.6526,93.672,22509.0
2023-11-17 15:10:00,96.94,96.95,96.91,96.95,23281.0,93.6623,93.672,93.6333,93.672,23281.0
2023-11-17 15:20:00,96.94,97.03,96.94,96.98,41123.0,93.6623,93.7493,93.6623,93.701,41123.0
2023-11-17 15:30:00,96.98,96.99,96.85,96.85,44492.0,93.701,93.7106,93.5754,93.5754,44492.0
2023-11-17 15:40:00,96.85,96.88,96.83,96.84,52804.0,93.5754,93.6043,93.556,93.5657,52804.0
2023-11-17 15:50:00,96.85,96.96,96.84,96.96,161191.0,93.5754,93.6816,93.5657,93.6816,161191.0
2023-11-20 09:30:00,96.89,97.15,96.89,97.11,225486.0,93.614,93.8652,93.614,93.8266,225486.0
2023-11-20 09:40:00,97.1,97.18,97.09,97.14,66708.0,93.8169,93.8942,93.8072,93.8555,66708.0
2023-11-20 09:50:00,97.14,97.29,97.14,97.29,78600.0,93.8555,94.0005,93.8555,94.0005,78600.0
2023-11-20 10:00:00,97.3,97.31,97.24,97.27,124609.0,94.0101,94.0198,93.9522,93.9812,124609.0
2023-11-20 10:10:00,97.26,97.31,97.25,97.27,64961.0,93.9715,94.0198,93.9618,93.9812,64961.0
2023-11-20 10:20:00,97.27,97.28,97.14,97.25,52743.0,93.9812,93.9908,93.8555,93.9618,52743.0
2023-11-20 10:30:00,97.25,97.27,97.2,97.25,66302.0,93.9618,93.9812,93.9135,93.9618,66302.0
2023-11-20 10:40:00,97.26,97.34,97.24,97.33,36255.0,93.9715,94.0488,93.9522,94.0391,36255.0
2023-11-20 10:50:00,97.32,97.36,97.31,97.36,32721.0,94.0295,94.0681,94.0198,94.0681,32721.0
2023-11-20 11:00:00,97.36,97.39,97.35,97.37,89170.0,94.0681,94.0971,94.0584,94.0778,89170.0
2023-11-20 11:10:00,97.36,97.39,97.34,97.38,45072.0,94.0681,94.0971,94.0488,94.0874,45072.0
2023-11-20 11:20:00,97.39,97.4,97.34,97.37,37781.0,94.0971,94.1068,94.0488,94.0778,37781.0
2023-11-20 11:30:00,97.38,97.4,97.35,97.39,13407.0,94.0874,94.1068,94.0584,94.0971,13407.0
2023-11-20 11:40:00,97.39,97.41,97.36,97.38,20167.0,94.0971,94.1164,94.0681,94.0874,20167.0
2023-11-20 11:50:00,97.38,97.42,97.38,97.41,29912.0,94.0874,94.1261,94.0874,94.1164,29912.0
2023-11-20 12:00:00,97.4,97.46,97.39,97.44,49958.0,94.1068,94.1647,94.0971,94.1454,49958.0
2023-11-20 12:10:00,97.43,97.46,97.42,97.45,123132.0,94.1357,94.1647,94.1261,94.1551,123132.0
2023-11-20 12:20:00,97.45,97.45,97.41,97.43,26809.0,94.1551,94.1551,94.1164,94.1357,26809.0
2023-11-20 12:30:00,97.43,97.43,97.38,97.4,22108.0,94.1357,94.1357,94.0874,94.1068,22108.0
2023-11-20 12:40:00,97.39,97.39,97.33,97.36,36668.0,94.0971,94.0971,94.0391,94.0681,36668.0
2023-11-20 12:50:00,97.36,97.38,97.34,97.38,46589.0,94.0681,94.0874,94.0488,94.0874,46589.0
2023-11-20 13:00:00,97.38,97.59,97.36,97.56,79468.0,94.0874,94.2903,94.0681,94.2613,79468.0
2023-11-20 13:10:00,97.56,97.6,97.54,97.56,29267.0,94.2613,94.3,94.242,94.2613,29267.0
2023-11-20 13:20:00,97.56,97.61,97.55,97.59,52885.0,94.2613,94.3097,94.2517,94.2903,52885.0
2023-11-20 13:30:00,97.59,97.62,97.58,97.59,39001.0,94.2903,94.3193,94.2807,94.2903,39001.0
2023-11-20 13:40:00,97.59,97.63,97.58,97.62,40054.0,94.2903,94.329,94.2807,94.3193,40054.0
2023-11-20 13:50:00,97.62,97.64,97.6,97.61,51391.0,94.3193,94.3386,94.3,94.3097,51391.0
2023-11-20 14:00:00,97.62,97.64,97.6,97.63,30115.0,94.3193,94.3386,94.3,94.329,30115.0
2023-11-20 14:10:00,97.62,97.63,97.57,97.58,32318.0,94.3193,94.329,94.271,94.2807,32318.0
2023-11-20 14:20:00,97.58,97.62,97.57,97.61,50098.0,94.2807,94.3193,94.271,94.3097,50098.0
2023-11-20 14:30:00,97.61,97.66,97.61,97.65,47826.0,94.3097,94.358,94.3097,94.3483,47826.0
2023-11-20 14:40:00,97.65,97.73,97.65,97.71,23571.0,94.3483,94.4256,94.3483,94.4063,23571.0
2023-11-20 14:50:00,97.71,97.72,97.69,97.72,118087.0,94.4063,94.4159,94.387,94.4159,118087.0
2023-11-20 15:00:00,97.72,97.77,97.71,97.77,27406.0,94.4159,94.4642,94.4063,94.4642,27406.0
2023-11-20 15:10:00,97.77,97.82,97.76,97.81,63491.0,94.4642,94.5126,94.4546,94.5029,63491.0
2023-11-20 15:20:00,97.8,97.81,97.74,97.8,49545.0,94.4932,94.5029,94.4353,94.4932,49545.0
2023-11-20 15:30:00,97.79,97.8,97.75,97.79,61932.0,94.4836,94.4932,94.4449,94.4836,61932.0
2023-11-20 15:40:00,97.79,97.8,97.73,97.73,52446.0,94.4836,94.4932,94.4256,94.4256,52446.0
2023-11-20 15:50:00,97.73,97.74,97.59,97.65,147146.0,94.4256,94.4353,94.2903,94.3483,147146.0
2023-11-21 09:30:00,97.53,97.53,97.42,97.45,66284.0,94.2324,94.2324,94.1261,94.1551,66284.0
2023-11-21 09:40:00,97.44,97.5,97.4,97.42,9734.0,94.1454,94.2034,94.1068,94.1261,9734.0
2023-11-21 09:50:00,97.43,97.48,97.38,97.41,75301.0,94.1357,94.1841,94.0874,94.1164,75301.0
2023-11-21 10:00:00,97.42,97.48,97.38,97.43,20424.0,94.1261,94.1841,94.0874,94.1357,20424.0
2023-11-21 10:10:00,97.42,97.44,97.37,97.44,38464.0,94.1261,94.1454,94.0778,94.1454,38464.0
2023-11-21 10:20:00,97.43,97.43,97.21,97.23,19614.0,94.1357,94.1357,93.9232,93.9425,19614.0
2023-11-21 10:30:00,97.24,97.29,97.21,97.23,23316.0,93.9522,94.0005,93.9232,93.9425,23316.0
2023-11-21 10:40:00,97.21,97.34,97.21,97.33,30619.0,93.9232,94.0488,93.9232,94.0391,30619.0
2023-11-21 10:50:00,97.32,97.33,97.27,97.33,108232.0,94.0295,94.0391,93.9812,94.0391,108232.0
2023-11-21 11:00:00,97.33,97.35,97.29,97.33,24945.0,94.0391,94.0584,94.0005,94.0391,24945.0
2023-11-21 11:10:00,97.34,97.34,97.24,97.25,13238.0,94.0488,94.0488,93.9522,93.9618,13238.0
2023-11-21 11:20:00,97.25,97.3,97.24,97.28,16448.0,93.9618,94.0101,93.9522,93.9908,16448.0
2023-11-21 11:30:00,97.27,97.31,97.25,97.28,39482.0,93.9812,94.0198,93.9618,93.9908,39482.0
2023-11-21 11:40:00,97.28,97.32,97.23,97.32,12105.0,93.9908,94.0295,93.9425,94.0295,12105.0
2023-11-21 11:50:00,97.34,97.36,97.32,97.34,4622.0,94.0488,94.0681,94.0295,94.0488,4622.0
2023-11-21 12:00:00,97.34,97.35,97.31,97.34,92665.0,94.0488,94.0584,94.0198,94.0488,92665.0
2023-11-21 12:10:00,97.34,97.37,97.33,97.34,54327.0,94.0488,94.0778,94.0391,94.0488,54327.0
2023-11-21 12:20:00,97.34,97.39,97.32,97.39,24201.0,94.0488,94.0971,94.0295,94.0971,24201.0
2023-11-21 12:30:00,97.4,97.42,97.38,97.4,18138.0,94.1068,94.1261,94.0874,94.1068,18138.0
2023-11-21 12:40:00,97.41,97.43,97.38,97.43,9691.0,94.1164,94.1357,94.0874,94.1357,9691.0
2023-11-21 12:50:00,97.44,97.45,97.43,97.45,6076.0,94.1454,94.1551,94.1357,94.1551,6076.0
2023-11-21 13:00:00,97.44,97.44,97.33,97.36,19102.0,94.1454,94.1454,94.0391,94.0681,19102.0
2023-11-21 13:10:00,97.36,97.36,97.29,97.3,15969.0,94.0681,94.0681,94.0005,94.0101,15969.0
2023-11-21 13:20:00,97.3,97.31,97.23,97.27,6316.0,94.0101,94.0198,93.9425,93.9812,6316.0
2023-11-21 13:30:00,97.27,97.34,97.26,97.33,15127.0,93.9812,94.0488,93.9715,94.0391,15127.0
2023-11-21 13:40:00,97.33,97.37,97.32,97.37,11508.0,94.0391,94.0778,94.0295,94.0778,11508.0
2023-11-21 13:50:00,97.37,97.39,97.33,97.34,4419.0,94.0778,94.0971,94.0391,94.0488,4419.0
2023-11-21 14:00:00,97.31,97.4,97.27,97.29,26114.0,94.0198,94.1068,93.9812,94.0005,26114.0
2023-11-21 14:10:00,97.28,97.39,97.28,97.36,85230.0,93.9908,94.0971,93.9908,94.0681,85230.0
2023-11-21 14:20:00,97.36,97.38,97.33,97.38,41707.0,94.0681,94.0874,94.0391,94.0874,41707.0
2023-11-21 14:30:00,97.38,97.38,97.32,97.32,12320.0,94.0874,94.0874,94.0295,94.0295,12320.0
2023-11-21 14:40:00,97.33,97.36,97.29,97.34,14863.0,94.0391,94.0681,94.0005,94.0488,14863.0
2023-11-21 14:50:00,97.32,97.38,97.28,97.38,9003.0,94.0295,94.0874,93.9908,94.0874,9003.0
2023-11-21 15:00:00,97.38,97.41,97.36,97.36,67817.0,94.0874,94.1164,94.0681,94.0681,67817.0
2023-11-21 15:10:00,97.38,97.4,97.36,97.38,12682.0,94.0874,94.1068,94.0681,94.0874,12682.0
2023-11-21 15:20:00,97.38,97.38,97.32,97.37,11502.0,94.0874,94.0874,94.0295,94.0778,11502.0
2023-11-21 15:30:00,97.36,97.37,97.3,97.32,27797.0,94.0681,94.0778,94.0101,94.0295,27797.0
2023-11-21 15:40:00,97.34,97.37,97.31,97.37,24496.0,94.0488,94.0778,94.0198,94.0778,24496.0
2023-11-21 15:50:00,97.37,97.39,97.32,97.37,81480.0,94.0778,94.0971,94.0295,94.0778,81480.0
2023-11-22 09:30:00,97.61,97.82,97.6,97.81,65543.0,94.3097,94.5126,94.3,94.5029,65543.0
2023-11-22 09:40:00,97.81,97.83,97.69,97.71,35351.0,94.5029,94.5222,94.387,94.4063,35351.0
2023-11-22 09:50:00,97.7,97.72,97.42,97.54,189716.0,94.3966,94.4159,94.1261,94.242,189716.0
2023-11-22 10:00:00,97.46,97.46,97.32,97.32,38572.0,94.1647,94.1647,94.0295,94.0295,38572.0
2023-11-22 10:10:00,97.34,97.42,97.31,97.4,166189.0,94.0488,94.1261,94.0198,94.1068,166189.0
2023-11-22 10:20:00,97.39,97.53,97.39,97.53,55496.0,94.0971,94.2324,94.0971,94.2324,55496.0
2023-11-22 10:30:00,97.54,97.63,97.54,97.58,28610.0,94.242,94.329,94.242,94.2807,28610.0
2023-11-22 10:40:00,97.58,97.63,97.57,97.58,59805.0,94.2807,94.329,94.271,94.2807,59805.0
2023-11-22 10:50:00,97.58,97.59,97.43,97.49,67078.0,94.2807,94.2903,94.1357,94.1937,67078.0
2023-11-22 11:00:00,97.48,97.56,97.47,97.53,18617.0,94.1841,94.2613,94.1744,94.2324,18617.0
2023-11-22 11:10:00,97.53,97.6,97.51,97.54,28968.0,94.2324,94.3,94.213,94.242,28968.0
2023-11-22 11:20:00,97.53,97.57,97.51,97.53,42873.0,94.2324,94.271,94.213,94.2324,42873.0
2023-11-22 11:30:00,97.56,97.61,97.55,97.56,9711.0,94.2613,94.3097,94.2517,94.2613,9711.0
2023-11-22 11:40:00,97.56,97.64,97.55,97.6,19923.0,94.2613,94.3386,94.2517,94.3,19923.0
2023-11-22 11:50:00,97.6,97.67,97.57,97.67,29462.0,94.3,94.3676,94.271,94.3676,29462.0
2023-11-22 12:00:00,97.65,97.71,97.65,97.7,14379.0,94.3483,94.4063,94.3483,94.3966,14379.0
2023-11-22 12:10:00,97.71,97.72,97.62,97.68,201570.0,94.4063,94.4159,94.3193,94.3773,201570.0
2023-11-22 12:20:00,97.68,97.7,97.66,97.68,9589.0,94.3773,94.3966,94.358,94.3773,9589.0
2023-11-22 12:30:00,97.66,97.67,97.57,97.61,11638.0,94.358,94.3676,94.271,94.3097,11638.0
2023-11-22 12:40:00,97.59,97.6,97.51,97.51,16796.0,94.2903,94.3,94.213,94.213,16796.0
2023-11-22 12:50:00,97.5,97.6,97.5,97.6,76309.0,94.2034,94.3,94.2034,94.3,76309.0
2023-11-22 13:00:00,97.6,97.65,97.58,97.65,19113.0,94.3,94.3483,94.2807,94.3483,19113.0
2023-11-22 13:10:00,97.64,97.69,97.61,97.63,40027.0,94.3386,94.387,94.3097,94.329,40027.0
2023-11-22 13:20:00,97.63,97.69,97.62,97.69,28767.0,94.329,94.387,94.3193,94.387,28767.0
2023-11-22 13:30:00,97.69,97.71,97.65,97.65,36405.0,94.387,94.4063,94.3483,94.3483,36405.0
2023-11-22 13:40:00,97.65,97.66,97.62,97.65,13337.0,94.3483,94.358,94.3193,94.3483,13337.0
2023-11-22 13:50:00,97.64,97.67,97.62,97.64,23051.0,94.3386,94.3676,94.3193,94.3386,23051.0
2023-11-22 14:00:00,97.65,97.7,97.64,97.69,37474.0,94.3483,94.3966,94.3386,94.387,37474.0
2023-11-22 14:10:00,97.69,97.69,97.62,97.68,30147.0,94.387,94.387,94.3193,94.3773,30147.0
2023-11-22 14:20:00,97.67,97.68,97.63,97.67,20286.0,94.3676,94.3773,94.329,94.3676,20286.0
2023-11-22 14:30:00,97.67,97.67,97.43,97.43,26648.0,94.3676,94.3676,94.1357,94.1357,26648.0
2023-11-22 14:40:00,97.42,97.5,97.42,97.48,29664.0,94.1261,94.2034,94.1261,94.1841,29664.0
2023-11-22 14:50:00,97.48,97.6,97.48,97.57,43431.0,94.1841,94.3,94.1841,94.271,43431.0
2023-11-22 15:00:00,97.57,97.61,97.55,97.59,68212.0,94.271,94.3097,94.2517,94.2903,68212.0
2023-11-22 15:10:00,97.59,97.62,97.57,97.61,24762.0,94.2903,94.3193,94.271,94.3097,24762.0
2023-11-22 15:20:00,97.61,97.66,97.57,97.65,56316.0,94.3097,94.358,94.271,94.3483,56316.0
2023-11-22 15:30:00,97.65,97.66,97.63,97.65,23978.0,94.3483,94.358,94.329,94.3483,23978.0
2023-11-22 15:40:00,97.65,97.67,97.62,97.64,33207.0,94.3483,94.3676,94.3193,94.3386,33207.0
2023-11-22 15:50:00,97.65,97.67,97.62,97.64,121074.0,94.3483,94.3676,94.3193,94.3386,121074.0
2023-11-24 09:30:00,97.72,97.79,97.65,97.71,140780.0,94.4159,94.4836,94.3483,94.4063,140780.0
2023-11-24 09:40:00,97.71,97.74,97.69,97.73,46801.0,94.4063,94.4353,94.387,94.4256,46801.0
2023-11-24 09:50:00,97.72,97.83,97.72,97.81,21520.0,94.4159,94.5222,94.4159,94.5029,21520.0
2023-11-24 10:00:00,97.83,97.89,97.83,97.87,33779.0,94.5222,94.5802,94.5222,94.5609,33779.0
2023-11-24 10:10:00,97.87,97.87,97.8,97.84,24675.0,94.5609,94.5609,94.4932,94.5319,24675.0
2023-11-24 10:20:00,97.83,97.86,97.81,97.82,39354.0,94.5222,94.5512,94.5029,94.5126,39354.0
2023-11-24 10:30:00,97.83,97.87,97.8,97.85,30132.0,94.5222,94.5609,94.4932,94.5415,30132.0
2023-11-24 10:40:00,97.85,97.87,97.83,97.85,29103.0,94.5415,94.5609,94.5222,94.5415,29103.0
2023-11-24 10:50:00,97.84,97.86,97.79,97.84,34541.0,94.5319,94.5512,94.4836,94.5319,34541.0
2023-11-24 11:00:00,97.84,97.87,97.83,97.86,12789.0,94.5319,94.5609,94.5222,94.5512,12789.0
2023-11-24 11:10:00,97.87,97.89,97.86,97.86,44039.0,94.5609,94.5802,94.5512,94.5512,44039.0
2023-11-24 11:20:00,97.86,97.87,97.82,97.84,23848.0,94.5512,94.5609,94.5126,94.5319,23848.0
2023-11-24 11:30:00,97.86,97.86,97.81,97.81,10557.0,94.5512,94.5512,94.5029,94.5029,10557.0
2023-11-24 11:40:00,97.81,97.85,97.81,97.81,33461.0,94.5029,94.5415,94.5029,94.5029,33461.0
2023-11-24 11:50:00,97.82,97.83,97.81,97.81,11566.0,94.5126,94.5222,94.5029,94.5029,11566.0
2023-11-24 12:00:00,97.81,97.84,97.8,97.83,6614.0,94.5029,94.5319,94.4932,94.5222,6614.0
2023-11-24 12:10:00,97.82,97.85,97.81,97.84,42948.0,94.5126,94.5415,94.5029,94.5319,42948.0
2023-11-24 12:20:00,97.84,97.85,97.8,97.81,7966.0,94.5319,94.5415,94.4932,94.5029,7966.0
2023-11-24 12:30:00,97.81,97.86,97.81,97.85,12901.0,94.5029,94.5512,94.5029,94.5415,12901.0
2023-11-24 12:40:00,97.86,97.86,97.81,97.83,37285.0,94.5512,94.5512,94.5029,94.5222,37285.0
2023-11-24 12:50:00,97.82,97.9,97.81,97.89,43149.0,94.5126,94.5899,94.5029,94.5802,43149.0
2023-11-27 09:30:00,97.71,97.76,97.56,97.61,261565.0,94.4063,94.4546,94.2613,94.3097,261565.0
2023-11-27 09:40:00,97.62,97.64,97.57,97.6,251522.0,94.3193,94.3386,94.271,94.3,251522.0
2023-11-27 09:50:00,97.59,97.63,97.55,97.61,264409.0,94.2903,94.329,94.2517,94.3097,264409.0
2023-11-27 10:00:00,97.62,97.72,97.62,97.72,229180.0,94.3193,94.4159,94.3193,94.4159,229180.0
2023-11-27 10:10:00,97.73,97.75,97.65,97.66,219492.0,94.4256,94.4449,94.3483,94.358,219492.0
2023-11-27 10:20:00,97.66,97.69,97.58,97.66,216873.0,94.358,94.387,94.2807,94.358,216873.0
2023-11-27 10:30:00,97.66,97.73,97.65,97.68,106901.0,94.358,94.4256,94.3483,94.3773,106901.0
2023-11-27 10:40:00,97.69,97.72,97.66,97.68,103447.0,94.387,94.4159,94.358,94.3773,103447.0
2023-11-27 10:50:00,97.67,97.68,97.64,97.65,71753.0,94.3676,94.3773,94.3386,94.3483,71753.0
2023-11-27 11:00:00,97.64,97.64,97.53,97.59,60773.0,94.3386,94.3386,94.2324,94.2903,60773.0
2023-11-27 11:10:00,97.59,97.6,97.54,97.58,92714.0,94.2903,94.3,94.242,94.2807,92714.0
2023-11-27 11:20:00,97.59,97.64,97.57,97.63,51062.0,94.2903,94.3386,94.271,94.329,51062.0
2023-11-27 11:30:00,97.64,97.64,97.57,97.6,76011.0,94.3386,94.3386,94.271,94.3,76011.0
2023-11-27 11:40:00,97.61,97.63,97.58,97.62,162874.0,94.3097,94.329,94.2807,94.3193,162874.0
2023-11-27 11:50:00,97.63,97.73,97.62,97.67,56275.0,94.329,94.4256,94.3193,94.3676,56275.0
2023-11-27 12:00:00,97.67,97.69,97.64,97.69,68568.0,94.3676,94.387,94.3386,94.387,68568.0
2023-11-27 12:10:00,97.68,97.69,97.64,97.68,60609.0,94.3773,94.387,94.3386,94.3773,60609.0
2023-11-27 12:20:00,97.67,97.67,97.62,97.64,44196.0,94.3676,94.3676,94.3193,94.3386,44196.0
2023-11-27 12:30:00,97.64,97.68,97.64,97.67,57015.0,94.3386,94.3773,94.3386,94.3676,57015.0
2023-11-27 12:40:00,97.67,97.71,97.67,97.7,55333.0,94.3676,94.4063,94.3676,94.3966,55333.0
2023-11-27 12:50:00,97.69,97.72,97.68,97.7,63033.0,94.387,94.4159,94.3773,94.3966,63033.0
2023-11-27 13:00:00,97.7,97.76,97.66,97.74,63890.0,94.3966,94.4546,94.358,94.4353,63890.0
2023-11-27 13:10:00,97.73,97.78,97.73,97.73,33025.0,94.4256,94.4739,94.4256,94.4256,33025.0
2023-11-27 13:20:00,97.73,97.73,97.69,97.73,68481.0,94.4256,94.4256,94.387,94.4256,68481.0
2023-11-27 13:30:00,97.72,97.76,97.71,97.71,40365.0,94.4159,94.4546,94.4063,94.4063,40365.0
2023-11-27 13:40:00,97.7,97.73,97.69,97.71,98313.0,94.3966,94.4256,94.387,94.4063,98313.0
2023-11-27 13:50:00,97.71,97.73,97.68,97.7,161199.0,94.4063,94.4256,94.3773,94.3966,161199.0
2023-11-27 14:00:00,97.7,97.74,97.7,97.72,74599.0,94.3966,94.4353,94.3966,94.4159,74599.0
2023-11-27 14:10:00,97.72,97.75,97.71,97.72,86316.0,94.4159,94.4449,94.4063,94.4159,86316.0
2023-11-27 14:20:00,97.7,97.72,97.69,97.72,76420.0,94.3966,94.4159,94.387,94.4159,76420.0
2023-11-27 14:30:00,97.72,97.73,97.69,97.7,62227.0,94.4159,94.4256,94.387,94.3966,62227.0
2023-11-27 14:40:00,97.7,97.7,97.59,97.61,249304.0,94.3966,94.3966,94.2903,94.3097,249304.0
2023-11-27 14:50:00,97.61,97.67,97.6,97.66,29168.0,94.3097,94.3676,94.3,94.358,29168.0
2023-11-27 15:00:00,97.68,97.68,97.66,97.66,25008.0,94.3773,94.3773,94.358,94.358,25008.0
2023-11-27 15:10:00,97.66,97.68,97.63,97.68,192661.0,94.358,94.3773,94.329,94.3773,192661.0
2023-11-27 15:20:00,97.68,97.72,97.68,97.72,118808.0,94.3773,94.4159,94.3773,94.4159,118808.0
2023-11-27 15:30:00,97.72,97.76,97.71,97.74,195613.0,94.4159,94.4546,94.4063,94.4353,195613.0
2023-11-27 15:40:00,97.74,97.75,97.66,97.66,216159.0,94.4353,94.4449,94.358,94.358,216159.0
2023-11-27 15:50:00,97.67,97.71,97.6,97.63,752283.0,94.3676,94.4063,94.3,94.329,752283.0
2023-11-28 09:30:00,97.59,97.59,97.47,97.52,352300.0,94.2903,94.2903,94.1744,94.2227,352300.0
2023-11-28 09:40:00,97.52,97.55,97.42,97.53,276493.0,94.2227,94.2517,94.1261,94.2324,276493.0
2023-11-28 09:50:00,97.52,97.53,97.44,97.48,223134.0,94.2227,94.2324,94.1454,94.1841,223134.0
2023-11-28 10:00:00,97.47,97.57,97.47,97.51,249830.0,94.1744,94.271,94.1744,94.213,249830.0
2023-11-28 10:10:00,97.52,97.56,97.47,97.55,248896.0,94.2227,94.2613,94.1744,94.2517,248896.0
2023-11-28 10:20:00,97.55,97.58,97.52,97.54,292547.0,94.2517,94.2807,94.2227,94.242,292547.0
2023-11-28 10:30:00,97.54,97.68,97.53,97.68,105455.0,94.242,94.3773,94.2324,94.3773,105455.0
2023-11-28 10:40:00,97.7,97.86,97.7,97.79,236298.0,94.3966,94.5512,94.3966,94.4836,236298.0
2023-11-28 10:50:00,97.77,97.82,97.73,97.81,68980.0,94.4642,94.5126,94.4256,94.5029,68980.0
2023-11-28 11:00:00,97.82,97.85,97.77,97.81,139577.0,94.5126,94.5415,94.4642,94.5029,139577.0
2023-11-28 11:10:00,97.81,97.88,97.77,97.87,184995.0,94.5029,94.5705,94.4642,94.5609,184995.0
2023-11-28 11:20:00,97.87,97.92,97.85,97.89,54802.0,94.5609,94.6092,94.5415,94.5802,54802.0
2023-11-28 11:30:00,97.9,98.02,97.89,98.0,59973.0,94.5899,94.7058,94.5802,94.6865,59973.0
2023-11-28 11:40:00,98.0,98.03,97.96,98.01,95520.0,94.6865,94.7155,94.6478,94.6961,95520.0
2023-11-28 11:50:00,98.0,98.03,97.97,98.02,166304.0,94.6865,94.7155,94.6575,94.7058,166304.0
2023-11-28 12:00:00,98.02,98.03,97.94,97.97,447900.0,94.7058,94.7155,94.6285,94.6575,447900.0
2023-11-28 12:10:00,97.97,97.99,97.92,97.93,81673.0,94.6575,94.6768,94.6092,94.6188,81673.0
2023-11-28 12:20:00,97.93,97.94,97.9,97.93,64215.0,94.6188,94.6285,94.5899,94.6188,64215.0
2023-11-28 12:30:00,97.91,97.91,97.81,97.85,49874.0,94.5995,94.5995,94.5029,94.5415,49874.0
2023-11-28 12:40:00,97.86,97.87,97.78,97.78,54883.0,94.5512,94.5609,94.4739,94.4739,54883.0
2023-11-28 12:50:00,97.78,97.8,97.73,97.77,55538.0,94.4739,94.4932,94.4256,94.4642,55538.0
2023-11-28 13:00:00,97.78,97.78,97.56,97.67,99767.0,94.4739,94.4739,94.2613,94.3676,99767.0
2023-11-28 13:10:00,97.67,97.67,97.55,97.61,79488.0,94.3676,94.3676,94.2517,94.3097,79488.0
2023-11-28 13:20:00,97.62,97.7,97.61,97.7,43281.0,94.3193,94.3966,94.3097,94.3966,43281.0
2023-11-28 13:30:00,97.69,97.72,97.67,97.69,42365.0,94.387,94.4159,94.3676,94.387,42365.0
2023-11-28 13:40:00,97.69,97.74,97.67,97.72,37892.0,94.387,94.4353,94.3676,94.4159,37892.0
2023-11-28 13:50:00,97.71,97.74,97.66,97.68,41258.0,94.4063,94.4353,94.358,94.3773,41258.0
2023-11-28 14:00:00,97.68,97.7,97.65,97.68,51576.0,94.3773,94.3966,94.3483,94.3773,51576.0
2023-11-28 14:10:00,97.67,97.72,97.66,97.68,73351.0,94.3676,94.4159,94.358,94.3773,73351.0
2023-11-28 14:20:00,97.68,97.72,97.65,97.67,126422.0,94.3773,94.4159,94.3483,94.3676,126422.0
2023-11-28 14:30:00,97.68,97.73,97.62,97.72,72064.0,94.3773,94.4256,94.3193,94.4159,72064.0
2023-11-28 14:40:00,97.72,97.75,97.71,97.74,66568.0,94.4159,94.4449,94.4063,94.4353,66568.0
2023-11-28 14:50:00,97.74,97.8,97.74,97.77,101324.0,94.4353,94.4932,94.4353,94.4642,101324.0
2023-11-28 15:00:00,97.77,97.77,97.74,97.74,102807.0,94.4642,94.4642,94.4353,94.4353,102807.0
2023-11-28 15:10:00,97.74,97.77,97.7,97.72,76583.0,94.4353,94.4642,94.3966,94.4159,76583.0
2023-11-28 15:20:00,97.71,97.73,97.63,97.71,99927.0,94.4063,94.4256,94.329,94.4063,99927.0
2023-11-28 15:30:00,97.72,97.73,97.69,97.7,69281.0,94.4159,94.4256,94.387,94.3966,69281.0
2023-11-28 15:40:00,97.7,97.79,97.7,97.79,167943.0,94.3966,94.4836,94.3966,94.4836,167943.0
2023-11-28 15:50:00,97.79,97.82,97.72,97.78,825229.0,94.4836,94.5126,94.4159,94.4739,825229.0
2023-11-29 09:30:00,98.15,98.3,98.09,98.26,477435.0,94.8314,94.9763,94.7734,94.9377,477435.0
2023-11-29 09:40:00,98.26,98.28,98.19,98.22,235708.0,94.9377,94.957,94.87,94.899,235708.0
2023-11-29 09:50:00,98.23,98.32,98.18,98.29,76238.0,94.9087,94.9956,94.8604,94.9667,76238.0
2023-11-29 10:00:00,98.28,98.33,98.05,98.07,280759.0,94.957,95.0053,94.7348,94.7541,280759.0
2023-11-29 10:10:00,98.07,98.09,98.01,98.01,266890.0,94.7541,94.7734,94.6961,94.6961,266890.0
2023-11-29 10:20:00,98.0,98.07,97.94,98.02,319805.0,94.6865,94.7541,94.6285,94.7058,319805.0
2023-11-29 10:30:00,98.01,98.05,97.96,98.01,75341.0,94.6961,94.7348,94.6478,94.6961,75341.0
2023-11-29 10:40:00,98.03,98.04,97.97,98.02,118959.0,94.7155,94.7251,94.6575,94.7058,118959.0
2023-11-29 10:50:00,98.03,98.16,98.02,98.1,64322.0,94.7155,94.8411,94.7058,94.7831,64322.0
2023-11-29 11:00:00,98.1,98.14,98.0,98.01,74469.0,94.7831,94.8217,94.6865,94.6961,74469.0
2023-11-29 11:10:00,98.01,98.01,97.83,97.86,76850.0,94.6961,94.6961,94.5222,94.5512,76850.0
2023-11-29 11:20:00,97.87,97.89,97.8,97.81,76347.0,94.5609,94.5802,94.4932,94.5029,76347.0
2023-11-29 11:30:00,97.82,97.88,97.77,97.85,88733.0,94.5126,94.5705,94.4642,94.5415,88733.0
2023-11-29 11:40:00,97.86,97.91,97.85,97.91,42821.0,94.5512,94.5995,94.5415,94.5995,42821.0
2023-11-29 11:50:00,97.9,97.94,97.86,97.92,176009.0,94.5899,94.6285,94.5512,94.6092,176009.0
2023-11-29 12:00:00,97.93,97.98,97.89,97.97,102858.0,94.6188,94.6671,94.5802,94.6575,102858.0
2023-11-29 12:10:00,97.98,98.01,97.95,97.99,66384.0,94.6671,94.6961,94.6382,94.6768,66384.0
2023-11-29 12:20:00,97.99,98.03,97.98,98.03,68963.0,94.6768,94.7155,94.6671,94.7155,68963.0
2023-11-29 12:30:00,98.03,98.06,98.01,98.05,64106.0,94.7155,94.7444,94.6961,94.7348,64106.0
2023-11-29 12:40:00,98.04,98.08,98.02,98.06,53406.0,94.7251,94.7638,94.7058,94.7444,53406.0
2023-11-29 12:50:00,98.06,98.08,98.03,98.06,37457.0,94.7444,94.7638,94.7155,94.7444,37457.0
2023-11-29 13:00:00,98.06,98.11,98.01,98.05,74158.0,94.7444,94.7927,94.6961,94.7348,74158.0
2023-11-29 13:10:00,98.05,98.05,97.98,97.99,57057.0,94.7348,94.7348,94.6671,94.6768,57057.0
2023-11-29 13:20:00,97.99,98.07,97.98,98.07,48407.0,94.6768,94.7541,94.6671,94.7541,48407.0
2023-11-29 13:30:00,98.07,98.07,97.97,98.05,22176.0,94.7541,94.7541,94.6575,94.7348,22176.0
2023-11-29 13:40:00,98.05,98.09,98.04,98.06,110551.0,94.7348,94.7734,94.7251,94.7444,110551.0
2023-11-29 13:50:00,98.07,98.1,98.05,98.08,14208.0,94.7541,94.7831,94.7348,94.7638,14208.0
2023-11-29 14:00:00,98.08,98.13,98.05,98.11,26050.0,94.7638,94.8121,94.7348,94.7927,26050.0
2023-11-29 14:10:00,98.11,98.15,98.1,98.1,98538.0,94.7927,94.8314,94.7831,94.7831,98538.0
2023-11-29 14:20:00,98.09,98.12,98.05,98.05,43071.0,94.7734,94.8024,94.7348,94.7348,43071.0
2023-11-29 14:30:00,98.04,98.04,97.9,97.9,32685.0,94.7251,94.7251,94.5899,94.5899,32685.0
2023-11-29 14:40:00,97.9,97.96,97.89,97.94,33168.0,94.5899,94.6478,94.5802,94.6285,33168.0
2023-11-29 14:50:00,97.94,97.97,97.93,97.97,21613.0,94.6285,94.6575,94.6188,94.6575,21613.0
2023-11-29 15:00:00,97.97,97.98,97.92,97.96,34785.0,94.6575,94.6671,94.6092,94.6478,34785.0
2023-11-29 15:10:00,97.95,97.95,97.79,97.83,65821.0,94.6382,94.6382,94.4836,94.5222,65821.0
2023-11-29 15:20:00,97.83,97.83,97.73,97.75,45045.0,94.5222,94.5222,94.4256,94.4449,45045.0
2023-11-29 15:30:00,97.74,97.77,97.71,97.71,25717.0,94.4353,94.4642,94.4063,94.4063,25717.0
2023-11-29 15:40:00,97.72,97.78,97.7,97.77,38136.0,94.4159,94.4739,94.3966,94.4642,38136.0
2023-11-29 15:50:00,97.77,97.79,97.74,97.78,129245.0,94.4642,94.4836,94.4353,94.4739,129245.0
2023-11-30 09:30:00,97.89,97.95,97.69,97.7,176894.0,94.5802,94.6382,94.387,94.3966,176894.0
2023-11-30 09:40:00,97.7,97.76,97.58,97.65,168662.0,94.3966,94.4546,94.2807,94.3483,168662.0
2023-11-30 09:50:00,97.66,97.86,97.66,97.83,142477.0,94.358,94.5512,94.358,94.5222,142477.0
2023-11-30 10:00:00,97.83,97.84,97.69,97.72,113460.0,94.5222,94.5319,94.387,94.4159,113460.0
2023-11-30 10:10:00,97.72,97.94,97.69,97.87,70730.0,94.4159,94.6285,94.387,94.5609,70730.0
2023-11-30 10:20:00,97.87,97.94,97.81,97.82,23046.0,94.5609,94.6285,94.5029,94.5126,23046.0
2023-11-30 10:30:00,97.83,97.94,97.72,97.74,15508.0,94.5222,94.6285,94.4159,94.4353,15508.0
2023-11-30 10:40:00,97.75,97.82,97.68,97.7,16554.0,94.4449,94.5126,94.3773,94.3966,16554.0
2023-11-30 10:50:00,97.69,97.86,97.68,97.86,65567.0,94.387,94.5512,94.3773,94.5512,65567.0
2023-11-30 11:00:00,97.85,97.9,97.79,97.81,221152.0,94.5415,94.5899,94.4836,94.5029,221152.0
2023-11-30 11:10:00,97.81,97.89,97.76,97.76,147048.0,94.5029,94.5802,94.4546,94.4546,147048.0
2023-11-30 11:20:00,97.76,97.83,97.72,97.77,27268.0,94.4546,94.5222,94.4159,94.4642,27268.0
2023-11-30 11:30:00,97.77,97.77,97.7,97.7,26721.0,94.4642,94.4642,94.3966,94.3966,26721.0
2023-11-30 11:40:00,97.71,97.73,97.67,97.73,14859.0,94.4063,94.4256,94.3676,94.4256,14859.0
2023-11-30 11:50:00,97.73,97.75,97.64,97.64,31603.0,94.4256,94.4449,94.3386,94.3386,31603.0
2023-11-30 12:00:00,97.64,97.75,97.62,97.74,49762.0,94.3386,94.4449,94.3193,94.4353,49762.0
2023-11-30 12:10:00,97.75,97.75,97.62,97.65,71465.0,94.4449,94.4449,94.3193,94.3483,71465.0
2023-11-30 12:20:00,97.62,97.64,97.6,97.62,14216.0,94.3193,94.3386,94.3,94.3193,14216.0
2023-11-30 12:30:00,97.62,97.68,97.6,97.65,104043.0,94.3193,94.3773,94.3,94.3483,104043.0
2023-11-30 12:40:00,97.65,97.74,97.64,97.7,12096.0,94.3483,94.4353,94.3386,94.3966,12096.0
2023-11-30 12:50:00,97.71,97.73,97.67,97.7,32488.0,94.4063,94.4256,94.3676,94.3966,32488.0
2023-11-30 13:00:00,97.7,97.7,97.63,97.64,12824.0,94.3966,94.3966,94.329,94.3386,12824.0
2023-11-30 13:10:00,97.64,97.7,97.64,97.68,31446.0,94.3386,94.3966,94.3386,94.3773,31446.0
2023-11-30 13:20:00,97.69,97.74,97.65,97.66,15537.0,94.387,94.4353,94.3483,94.358,15537.0
2023-11-30 13:30:00,97.65,97.72,97.59,97.7,45150.0,94.3483,94.4159,94.2903,94.3966,45150.0
2023-11-30 13:40:00,97.7,97.7,97.63,97.63,16769.0,94.3966,94.3966,94.329,94.329,16769.0
2023-11-30 13:50:00,97.63,97.69,97.59,97.69,97456.0,94.329,94.387,94.2903,94.387,97456.0
2023-11-30 14:00:00,97.68,97.74,97.68,97.73,30497.0,94.3773,94.4353,94.3773,94.4256,30497.0
2023-11-30 14:10:00,97.73,97.8,97.73,97.78,13396.0,94.4256,94.4932,94.4256,94.4739,13396.0
2023-11-30 14:20:00,97.78,97.79,97.75,97.76,14931.0,94.4739,94.4836,94.4449,94.4546,14931.0
2023-11-30 14:30:00,97.76,97.82,97.73,97.81,18841.0,94.4546,94.5126,94.4256,94.5029,18841.0
2023-11-30 14:40:00,97.81,97.88,97.8,97.88,44768.0,94.5029,94.5705,94.4932,94.5705,44768.0
2023-11-30 14:50:00,97.88,97.9,97.86,97.9,30504.0,94.5705,94.5899,94.5512,94.5899,30504.0
2023-11-30 15:00:00,97.9,97.9,97.77,97.78,44994.0,94.5899,94.5899,94.4642,94.4739,44994.0
2023-11-30 15:10:00,97.77,97.81,97.74,97.75,41053.0,94.4642,94.5029,94.4353,94.4449,41053.0
2023-11-30 15:20:00,97.75,97.76,97.64,97.69,34753.0,94.4449,94.4546,94.3386,94.387,34753.0
2023-11-30 15:30:00,97.69,97.76,97.67,97.76,43056.0,94.387,94.4546,94.3676,94.4546,43056.0
2023-11-30 15:40:00,97.76,97.9,97.75,97.84,38306.0,94.4546,94.5899,94.4449,94.5319,38306.0
2023-11-30 15:50:00,97.84,98.12,97.84,98.04,345706.0,94.5319,94.8024,94.5319,94.7251,345706.0
2023-12-01 09:30:00,97.83,97.94,97.77,97.9,187699.0,94.5222,94.6285,94.4642,94.5899,187699.0
2023-12-01 09:40:00,97.89,98.0,97.89,97.97,46165.0,94.5802,94.6865,94.5802,94.6575,46165.0
2023-12-01 09:50:00,97.97,98.01,97.91,98.0,109900.0,94.6575,94.6961,94.5995,94.6865,109900.0
2023-12-01 10:00:00,98.03,98.25,98.0,98.17,54833.0,94.7155,94.928,94.6865,94.8507,54833.0
2023-12-01 10:10:00,98.17,98.2,98.01,98.12,29302.0,94.8507,94.8797,94.6961,94.8024,29302.0
2023-12-01 10:20:00,98.13,98.13,98.0,98.01,38328.0,94.8121,94.8121,94.6865,94.6961,38328.0
2023-12-01 10:30:00,98.0,98.13,97.95,98.05,81905.0,94.6865,94.8121,94.6382,94.7348,81905.0
2023-12-01 10:40:00,98.05,98.15,98.01,98.15,80190.0,94.7348,94.8314,94.6961,94.8314,80190.0
2023-12-01 10:50:00,98.14,98.17,98.11,98.14,66528.0,94.8217,94.8507,94.7927,94.8217,66528.0
2023-12-01 11:00:00,98.12,98.22,97.92,98.19,183601.0,94.8024,94.899,94.6092,94.87,183601.0
2023-12-01 11:10:00,98.22,98.39,98.19,98.33,69937.0,94.899,95.0633,94.87,95.0053,69937.0
2023-12-01 11:20:00,98.33,98.42,98.23,98.42,28504.0,95.0053,95.0923,94.9087,95.0923,28504.0
2023-12-01 11:30:00,98.41,98.48,98.29,98.4,42366.0,95.0826,95.1502,94.9667,95.0729,42366.0
2023-12-01 11:40:00,98.4,98.57,98.39,98.54,80521.0,95.0729,95.2372,95.0633,95.2082,80521.0
2023-12-01 11:50:00,98.54,98.68,98.52,98.6,298311.0,95.2082,95.3435,95.1889,95.2662,298311.0
2023-12-01 12:00:00,98.59,98.69,98.56,98.64,91358.0,95.2565,95.3531,95.2275,95.3048,91358.0
2023-12-01 12:10:00,98.64,98.7,98.59,98.61,81568.0,95.3048,95.3628,95.2565,95.2758,81568.0
2023-12-01 12:20:00,98.62,98.71,98.58,98.69,64747.0,95.2855,95.3725,95.2469,95.3531,64747.0
2023-12-01 12:30:00,98.69,98.76,98.67,98.74,100702.0,95.3531,95.4208,95.3338,95.4014,100702.0
2023-12-01 12:40:00,98.74,98.82,98.71,98.82,38665.0,95.4014,95.4787,95.3725,95.4787,38665.0
2023-12-01 12:50:00,98.8,98.85,98.79,98.82,40093.0,95.4594,95.5077,95.4498,95.4787,40093.0
2023-12-01 13:00:00,98.82,98.84,98.73,98.77,146242.0,95.4787,95.4981,95.3918,95.4304,146242.0
2023-12-01 13:10:00,98.77,98.78,98.7,98.75,31191.0,95.4304,95.4401,95.3628,95.4111,31191.0
2023-12-01 13:20:00,98.75,98.77,98.67,98.69,42317.0,95.4111,95.4304,95.3338,95.3531,42317.0
2023-12-01 13:30:00,98.68,98.72,98.65,98.67,102510.0,95.3435,95.3821,95.3145,95.3338,102510.0
2023-12-01 13:40:00,98.66,98.71,98.62,98.68,68512.0,95.3242,95.3725,95.2855,95.3435,68512.0
2023-12-01 13:50:00,98.68,98.7,98.64,98.65,41608.0,95.3435,95.3628,95.3048,95.3145,41608.0
2023-12-01 14:00:00,98.65,98.7,98.63,98.65,51614.0,95.3145,95.3628,95.2952,95.3145,51614.0
2023-12-01 14:10:00,98.63,98.72,98.63,98.69,31901.0,95.2952,95.3821,95.2952,95.3531,31901.0
2023-12-01 14:20:00,98.67,98.74,98.66,98.71,47442.0,95.3338,95.4014,95.3242,95.3725,47442.0
2023-12-01 14:30:00,98.72,98.72,98.67,98.72,34394.0,95.3821,95.3821,95.3338,95.3821,34394.0
2023-12-01 14:40:00,98.72,98.72,98.65,98.71,29947.0,95.3821,95.3821,95.3145,95.3725,29947.0
2023-12-01 14:50:00,98.7,98.75,98.7,98.75,22932.0,95.3628,95.4111,95.3628,95.4111,22932.0
2023-12-01 15:00:00,98.74,98.76,98.64,98.69,34235.0,95.4014,95.4208,95.3048,95.3531,34235.0
2023-12-01 15:10:00,98.69,98.74,98.68,98.7,28907.0,95.3531,95.4014,95.3435,95.3628,28907.0
2023-12-01 15:20:00,98.7,98.76,98.67,98.76,34971.0,95.3628,95.4208,95.3338,95.4208,34971.0
2023-12-01 15:30:00,98.76,98.78,98.71,98.73,60247.0,95.4208,95.4401,95.3725,95.3918,60247.0
2023-12-01 15:40:00,98.72,98.75,98.71,98.75,66101.0,95.3821,95.4111,95.3725,95.4111,66101.0
2023-12-01 15:50:00,98.75,98.81,98.69,98.76,190443.0,95.4111,95.4691,95.3531,95.4208,190443.0
2023-12-04 09:30:00,97.93,98.2,97.92,98.16,116564.0,94.6188,94.8797,94.6092,94.8411,116564.0
2023-12-04 09:40:00,98.17,98.31,98.17,98.29,195571.0,94.8507,94.986,94.8507,94.9667,195571.0
2023-12-04 09:50:00,98.28,98.28,98.11,98.12,68837.0,94.957,94.957,94.7927,94.8024,68837.0
2023-12-04 10:00:00,98.12,98.18,98.08,98.15,17802.0,94.8024,94.8604,94.7638,94.8314,17802.0
2023-12-04 10:10:00,98.17,98.17,98.03,98.05,35794.0,94.8507,94.8507,94.7155,94.7348,35794.0
2023-12-04 10:20:00,98.06,98.09,97.84,97.87,30777.0,94.7444,94.7734,94.5319,94.5609,30777.0
2023-12-04 10:30:00,97.87,97.9,97.76,97.81,33893.0,94.5609,94.5899,94.4546,94.5029,33893.0
2023-12-04 10:40:00,97.81,97.84,97.78,97.83,36716.0,94.5029,94.5319,94.4739,94.5222,36716.0
2023-12-04 10:50:00,97.82,97.82,97.73,97.77,49664.0,94.5126,94.5126,94.4256,94.4642,49664.0
2023-12-04 11:00:00,97.76,97.79,97.73,97.77,17938.0,94.4546,94.4836,94.4256,94.4642,17938.0
2023-12-04 11:10:00,97.77,97.86,97.74,97.84,23839.0,94.4642,94.5512,94.4353,94.5319,23839.0
2023-12-04 11:20:00,97.84,97.89,97.81,97.87,17407.0,94.5319,94.5802,94.5029,94.5609,17407.0
2023-12-04 11:30:00,97.86,97.89,97.83,97.86,20460.0,94.5512,94.5802,94.5222,94.5512,20460.0
2023-12-04 11:40:00,97.87,97.96,97.86,97.93,31659.0,94.5609,94.6478,94.5512,94.6188,31659.0
2023-12-04 11:50:00,97.93,98.05,97.93,98.05,13447.0,94.6188,94.7348,94.6188,94.7348,13447.0
2023-12-04 12:00:00,98.06,98.08,98.01,98.06,21036.0,94.7444,94.7638,94.6961,94.7444,21036.0
2023-12-04 12:10:00,98.08,98.12,98.05,98.07,132144.0,94.7638,94.8024,94.7348,94.7541,132144.0
2023-12-04 12:20:00,98.07,98.11,98.03,98.09,32996.0,94.7541,94.7927,94.7155,94.7734,32996.0
2023-12-04 12:30:00,98.1,98.16,98.07,98.12,79072.0,94.7831,94.8411,94.7541,94.8024,79072.0
2023-12-04 12:40:00,98.12,98.14,98.11,98.13,53098.0,94.8024,94.8217,94.7927,94.8121,53098.0
2023-12-04 12:50:00,98.12,98.17,98.11,98.17,13591.0,94.8024,94.8507,94.7927,94.8507,13591.0
2023-12-04 13:00:00,98.16,98.16,98.07,98.09,18307.0,94.8411,94.8411,94.7541,94.7734,18307.0
2023-12-04 13:10:00,98.09,98.09,98.06,98.08,20374.0,94.7734,94.7734,94.7444,94.7638,20374.0
2023-12-04 13:20:00,98.08,98.09,97.97,97.97,56307.0,94.7638,94.7734,94.6575,94.6575,56307.0
2023-12-04 13:30:00,97.96,98.03,97.95,98.01,24989.0,94.6478,94.7155,94.6382,94.6961,24989.0
2023-12-04 13:40:00,98.02,98.03,97.98,98.01,17672.0,94.7058,94.7155,94.6671,94.6961,17672.0
2023-12-04 13:50:00,98.01,98.02,97.97,97.98,9011.0,94.6961,94.7058,94.6575,94.6671,9011.0
2023-12-04 14:00:00,97.98,98.01,97.91,97.93,27071.0,94.6671,94.6961,94.5995,94.6188,27071.0
2023-12-04 14:10:00,97.94,98.02,97.93,97.99,49376.0,94.6285,94.7058,94.6188,94.6768,49376.0
2023-12-04 14:20:00,98.0,98.01,97.96,97.98,65595.0,94.6865,94.6961,94.6478,94.6671,65595.0
2023-12-04 14:30:00,97.98,98.04,97.95,98.0,21613.0,94.6671,94.7251,94.6382,94.6865,21613.0
2023-12-04 14:40:00,98.01,98.06,97.99,98.04,24088.0,94.6961,94.7444,94.6768,94.7251,24088.0
2023-12-04 14:50:00,98.04,98.06,98.02,98.03,116261.0,94.7251,94.7444,94.7058,94.7155,116261.0
2023-12-04 15:00:00,98.03,98.06,97.98,98.0,28196.0,94.7155,94.7444,94.6671,94.6865,28196.0
2023-12-04 15:10:00,98.0,98.05,97.98,98.05,27209.0,94.6865,94.7348,94.6671,94.7348,27209.0
2023-12-04 15:20:00,98.05,98.07,98.0,98.03,37370.0,94.7348,94.7541,94.6865,94.7155,37370.0
2023-12-04 15:30:00,98.04,98.08,98.0,98.06,32226.0,94.7251,94.7638,94.6865,94.7444,32226.0
2023-12-04 15:40:00,98.06,98.14,98.06,98.14,45731.0,94.7444,94.8217,94.7444,94.8217,45731.0
2023-12-04 15:50:00,98.14,98.2,98.12,98.15,176348.0,94.8217,94.8797,94.8024,94.8314,176348.0
2023-12-05 09:30:00,97.8,97.83,97.71,97.73,118141.0,94.4932,94.5222,94.4063,94.4256,118141.0
2023-12-05 09:40:00,97.73,97.8,97.66,97.79,113771.0,94.4256,94.4932,94.358,94.4836,113771.0
2023-12-05 09:50:00,97.78,97.83,97.74,97.79,50235.0,94.4739,94.5222,94.4353,94.4836,50235.0
2023-12-05 10:00:00,97.76,98.13,97.76,97.94,71414.0,94.4546,94.8121,94.4546,94.6285,71414.0
2023-12-05 10:10:00,97.98,98.01,97.87,97.93,129281.0,94.6671,94.6961,94.5609,94.6188,129281.0
2023-12-05 10:20:00,97.93,98.06,97.86,97.97,48537.0,94.6188,94.7444,94.5512,94.6575,48537.0
2023-12-05 10:30:00,97.97,98.0,97.89,97.95,67214.0,94.6575,94.6865,94.5802,94.6382,67214.0
2023-12-05 10:40:00,97.95,98.06,97.91,98.06,26170.0,94.6382,94.7444,94.5995,94.7444,26170.0
2023-12-05 10:50:00,98.05,98.13,98.02,98.12,46955.0,94.7348,94.8121,94.7058,94.8024,46955.0
2023-12-05 11:00:00,98.13,98.18,98.09,98.12,32750.0,94.8121,94.8604,94.7734,94.8024,32750.0
2023-12-05 11:10:00,98.13,98.13,97.82,97.82,27612.0,94.8121,94.8121,94.5126,94.5126,27612.0
2023-12-05 11:20:00,97.84,97.95,97.79,97.92,17117.0,94.5319,94.6382,94.4836,94.6092,17117.0
2023-12-05 11:30:00,97.93,97.99,97.92,97.95,16331.0,94.6188,94.6768,94.6092,94.6382,16331.0
2023-12-05 11:40:00,97.97,97.99,97.93,97.96,97209.0,94.6575,94.6768,94.6188,94.6478,97209.0
2023-12-05 11:50:00,97.95,97.95,97.74,97.87,25526.0,94.6382,94.6382,94.4353,94.5609,25526.0
2023-12-05 12:00:00,97.87,97.95,97.87,97.94,77794.0,94.5609,94.6382,94.5609,94.6285,77794.0
2023-12-05 12:10:00,97.96,97.96,97.92,97.94,136680.0,94.6478,94.6478,94.6092,94.6285,136680.0
2023-12-05 12:20:00,97.93,97.97,97.87,97.95,30791.0,94.6188,94.6575,94.5609,94.6382,30791.0
2023-12-05 12:30:00,97.96,97.96,97.86,97.87,32284.0,94.6478,94.6478,94.5512,94.5609,32284.0
2023-12-05 12:40:00,97.88,97.89,97.75,97.84,31732.0,94.5705,94.5802,94.4449,94.5319,31732.0
2023-12-05 12:50:00,97.84,97.93,97.8,97.93,15759.0,94.5319,94.6188,94.4932,94.6188,15759.0
2023-12-05 13:00:00,97.93,97.94,97.86,97.9,41169.0,94.6188,94.6285,94.5512,94.5899,41169.0
2023-12-05 13:10:00,97.91,97.95,97.89,97.94,8760.0,94.5995,94.6382,94.5802,94.6285,8760.0
2023-12-05 13:20:00,97.95,97.98,97.93,97.93,21845.0,94.6382,94.6671,94.6188,94.6188,21845.0
2023-12-05 13:30:00,97.94,97.97,97.89,97.92,20682.0,94.6285,94.6575,94.5802,94.6092,20682.0
2023-12-05 13:40:00,97.91,97.95,97.86,97.89,52539.0,94.5995,94.6382,94.5512,94.5802,52539.0
2023-12-05 13:50:00,97.89,97.91,97.87,97.9,26663.0,94.5802,94.5995,94.5609,94.5899,26663.0
2023-12-05 14:00:00,97.91,97.93,97.86,97.92,33618.0,94.5995,94.6188,94.5512,94.6092,33618.0
2023-12-05 14:10:00,97.93,98.0,97.93,97.99,14140.0,94.6188,94.6865,94.6188,94.6768,14140.0
2023-12-05 14:20:00,97.99,97.99,97.94,97.97,120460.0,94.6768,94.6768,94.6285,94.6575,120460.0
2023-12-05 14:30:00,97.98,97.98,97.88,97.9,27470.0,94.6671,94.6671,94.5705,94.5899,27470.0
2023-12-05 14:40:00,97.9,97.92,97.89,97.92,22519.0,94.5899,94.6092,94.5802,94.6092,22519.0
2023-12-05 14:50:00,97.92,98.01,97.92,98.0,34658.0,94.6092,94.6961,94.6092,94.6865,34658.0
2023-12-05 15:00:00,97.99,98.02,97.95,97.99,45219.0,94.6768,94.7058,94.6382,94.6768,45219.0
2023-12-05 15:10:00,97.99,98.02,97.97,98.01,55016.0,94.6768,94.7058,94.6575,94.6961,55016.0
2023-12-05 15:20:00,98.01,98.02,97.96,97.96,81963.0,94.6961,94.7058,94.6478,94.6478,81963.0
2023-12-05 15:30:00,97.97,97.98,97.95,97.96,71807.0,94.6575,94.6671,94.6382,94.6478,71807.0
2023-12-05 15:40:00,97.95,97.97,97.9,97.94,75726.0,94.6382,94.6575,94.5899,94.6285,75726.0
2023-12-05 15:50:00,97.93,97.98,97.89,97.98,160970.0,94.6188,94.6671,94.5802,94.6671,160970.0
2023-12-06 09:30:00,98.6,98.6,98.4,98.42,98471.0,95.2662,95.2662,95.0729,95.0923,98471.0
2023-12-06 09:40:00,98.42,98.47,98.4,98.45,64752.0,95.0923,95.1406,95.0729,95.1213,64752.0
2023-12-06 09:50:00,98.45,98.49,98.41,98.43,19619.0,95.1213,95.1599,95.0826,95.1019,19619.0
2023-12-06 10:00:00,98.45,98.5,98.36,98.5,80479.0,95.1213,95.1696,95.0343,95.1696,80479.0
2023-12-06 10:10:00,98.51,98.57,98.48,98.5,16725.0,95.1792,95.2372,95.1502,95.1696,16725.0
2023-12-06 10:20:00,98.49,98.49,98.29,98.34,59031.0,95.1599,95.1599,94.9667,95.015,59031.0
2023-12-06 10:30:00,98.36,98.45,98.35,98.43,86739.0,95.0343,95.1213,95.0246,95.1019,86739.0
2023-12-06 10:40:00,98.44,98.44,98.36,98.37,30678.0,95.1116,95.1116,95.0343,95.044,30678.0
2023-12-06 10:50:00,98.37,98.4,98.3,98.34,84677.0,95.044,95.0729,94.9763,95.015,84677.0
2023-12-06 11:00:00,98.34,98.38,98.29,98.32,53981.0,95.015,95.0536,94.9667,94.9956,53981.0
2023-12-06 11:10:00,98.31,98.39,98.31,98.31,34914.0,94.986,95.0633,94.986,94.986,34914.0
2023-12-06 11:20:00,98.31,98.35,98.22,98.24,92427.0,94.986,95.0246,94.899,94.9184,92427.0
2023-12-06 11:30:00,98.23,98.24,98.09,98.14,96813.0,94.9087,94.9184,94.7734,94.8217,96813.0
2023-12-06 11:40:00,98.13,98.14,98.07,98.11,51988.0,94.8121,94.8217,94.7541,94.7927,51988.0
2023-12-06 11:50:00,98.11,98.21,98.1,98.2,47807.0,94.7927,94.8894,94.7831,94.8797,47807.0
2023-12-06 12:00:00,98.2,98.2,98.13,98.19,33483.0,94.8797,94.8797,94.8121,94.87,33483.0
2023-12-06 12:10:00,98.19,98.21,98.11,98.11,73716.0,94.87,94.8894,94.7927,94.7927,73716.0
2023-12-06 12:20:00,98.12,98.14,98.08,98.1,84808.0,94.8024,94.8217,94.7638,94.7831,84808.0
2023-12-06 12:30:00,98.1,98.16,98.07,98.16,5878.0,94.7831,94.8411,94.7541,94.8411,5878.0
2023-12-06 12:40:00,98.16,98.19,98.07,98.09,11808.0,94.8411,94.87,94.7541,94.7734,11808.0
2023-12-06 12:50:00,98.09,98.09,98.02,98.02,22107.0,94.7734,94.7734,94.7058,94.7058,22107.0
2023-12-06 13:00:00,98.02,98.07,97.97,98.02,24813.0,94.7058,94.7541,94.6575,94.7058,24813.0
2023-12-06 13:10:00,98.02,98.06,98.01,98.06,15194.0,94.7058,94.7444,94.6961,94.7444,15194.0
2023-12-06 13:20:00,98.08,98.11,98.03,98.11,19496.0,94.7638,94.7927,94.7155,94.7927,19496.0
2023-12-06 13:30:00,98.09,98.11,98.08,98.08,4350.0,94.7734,94.7927,94.7638,94.7638,4350.0
2023-12-06 13:40:00,98.09,98.1,98.05,98.09,108080.0,94.7734,94.7831,94.7348,94.7734,108080.0
2023-12-06 13:50:00,98.11,98.15,98.1,98.12,7828.0,94.7927,94.8314,94.7831,94.8024,7828.0
2023-12-06 14:00:00,98.13,98.14,98.1,98.11,6210.0,94.8121,94.8217,94.7831,94.7927,6210.0
2023-12-06 14:10:00,98.1,98.1,98.05,98.05,37149.0,94.7831,94.7831,94.7348,94.7348,37149.0
2023-12-06 14:20:00,98.05,98.05,98.0,98.01,125910.0,94.7348,94.7348,94.6865,94.6961,125910.0
2023-12-06 14:30:00,98.01,98.1,98.01,98.08,89218.0,94.6961,94.7831,94.6961,94.7638,89218.0
2023-12-06 14:40:00,98.08,98.09,98.05,98.08,51725.0,94.7638,94.7734,94.7348,94.7638,51725.0
2023-12-06 14:50:00,98.09,98.1,98.01,98.01,227573.0,94.7734,94.7831,94.6961,94.6961,227573.0
2023-12-06 15:00:00,98.0,98.02,97.96,97.98,13801.0,94.6865,94.7058,94.6478,94.6671,13801.0
2023-12-06 15:10:00,97.97,97.98,97.88,97.89,26504.0,94.6575,94.6671,94.5705,94.5802,26504.0
2023-12-06 15:20:00,97.89,97.89,97.77,97.79,39685.0,94.5802,94.5802,94.4642,94.4836,39685.0
2023-12-06 15:30:00,97.8,97.84,97.76,97.76,43961.0,94.4932,94.5319,94.4546,94.4546,43961.0
2023-12-06 15:40:00,97.76,97.84,97.76,97.8,51394.0,94.4546,94.5319,94.4546,94.4932,51394.0
2023-12-06 15:50:00,97.8,97.81,97.7,97.74,125709.0,94.4932,94.5029,94.3966,94.4353,125709.0
2023-12-07 09:30:00,98.14,98.19,98.06,98.09,112889.0,94.8217,94.87,94.7444,94.7734,112889.0
2023-12-07 09:40:00,98.09,98.13,97.97,97.98,39418.0,94.7734,94.8121,94.6575,94.6671,39418.0
2023-12-07 09:50:00,97.98,98.06,97.96,97.96,51577.0,94.6671,94.7444,94.6478,94.6478,51577.0
2023-12-07 10:00:00,97.97,98.06,97.94,97.95,25354.0,94.6575,94.7444,94.6285,94.6382,25354.0
2023-12-07 10:10:00,97.95,98.18,97.92,98.17,58376.0,94.6382,94.8604,94.6092,94.8507,58376.0
2023-12-07 10:20:00,98.21,98.26,98.19,98.26,30702.0,94.8894,94.9377,94.87,94.9377,30702.0
2023-12-07 10:30:00,98.27,98.3,98.25,98.29,44302.0,94.9473,94.9763,94.928,94.9667,44302.0
2023-12-07 10:40:00,98.29,98.29,98.2,98.24,35107.0,94.9667,94.9667,94.8797,94.9184,35107.0
2023-12-07 10:50:00,98.23,98.26,98.2,98.26,24231.0,94.9087,94.9377,94.8797,94.9377,24231.0
2023-12-07 11:00:00,98.27,98.33,98.26,98.32,37221.0,94.9473,95.0053,94.9377,94.9956,37221.0
2023-12-07 11:10:00,98.32,98.32,98.05,98.05,52923.0,94.9956,94.9956,94.7348,94.7348,52923.0
2023-12-07 11:20:00,98.08,98.16,98.08,98.15,27501.0,94.7638,94.8411,94.7638,94.8314,27501.0
2023-12-07 11:30:00,98.15,98.27,98.13,98.27,22302.0,94.8314,94.9473,94.8121,94.9473,22302.0
2023-12-07 11:40:00,98.27,98.33,98.24,98.3,28152.0,94.9473,95.0053,94.9184,94.9763,28152.0
2023-12-07 11:50:00,98.3,98.33,98.27,98.32,204459.0,94.9763,95.0053,94.9473,94.9956,204459.0
2023-12-07 12:00:00,98.34,98.36,98.27,98.27,36221.0,95.015,95.0343,94.9473,94.9473,36221.0
2023-12-07 12:10:00,98.28,98.35,98.23,98.34,91871.0,94.957,95.0246,94.9087,95.015,91871.0
2023-12-07 12:20:00,98.34,98.38,98.3,98.34,100311.0,95.015,95.0536,94.9763,95.015,100311.0
2023-12-07 12:30:00,98.35,98.38,98.34,98.36,68421.0,95.0246,95.0536,95.015,95.0343,68421.0
2023-12-07 12:40:00,98.37,98.45,98.35,98.41,51181.0,95.044,95.1213,95.0246,95.0826,51181.0
2023-12-07 12:50:00,98.42,98.43,98.37,98.41,18164.0,95.0923,95.1019,95.044,95.0826,18164.0
2023-12-07 13:00:00,98.4,98.45,98.39,98.44,35505.0,95.0729,95.1213,95.0633,95.1116,35505.0
2023-12-07 13:10:00,98.44,98.46,98.39,98.41,11853.0,95.1116,95.1309,95.0633,95.0826,11853.0
2023-12-07 13:20:00,98.41,98.42,98.36,98.38,24030.0,95.0826,95.0923,95.0343,95.0536,24030.0
2023-12-07 13:30:00,98.39,98.41,98.37,98.4,14501.0,95.0633,95.0826,95.044,95.0729,14501.0
2023-12-07 13:40:00,98.39,98.45,98.39,98.42,19246.0,95.0633,95.1213,95.0633,95.0923,19246.0
2023-12-07 13:50:00,98.41,98.44,98.4,98.42,26165.0,95.0826,95.1116,95.0729,95.0923,26165.0
2023-12-07 14:00:00,98.41,98.45,98.4,98.44,31740.0,95.0826,95.1213,95.0729,95.1116,31740.0
2023-12-07 14:10:00,98.45,98.48,98.42,98.48,27743.0,95.1213,95.1502,95.0923,95.1502,27743.0
2023-12-07 14:20:00,98.48,98.51,98.45,98.48,35181.0,95.1502,95.1792,95.1213,95.1502,35181.0
2023-12-07 14:30:00,98.48,98.48,98.41,98.44,112181.0,95.1502,95.1502,95.0826,95.1116,112181.0
2023-12-07 14:40:00,98.44,98.46,98.4,98.43,17904.0,95.1116,95.1309,95.0729,95.1019,17904.0
2023-12-07 14:50:00,98.43,98.43,98.36,98.36,15163.0,95.1019,95.1019,95.0343,95.0343,15163.0
2023-12-07 15:00:00,98.36,98.41,98.35,98.39,33095.0,95.0343,95.0826,95.0246,95.0633,33095.0
2023-12-07 15:10:00,98.4,98.44,98.39,98.44,26125.0,95.0729,95.1116,95.0633,95.1116,26125.0
2023-12-07 15:20:00,98.44,98.46,98.42,98.44,45425.0,95.1116,95.1309,95.0923,95.1116,45425.0
2023-12-07 15:30:00,98.44,98.46,98.38,98.4,52045.0,95.1116,95.1309,95.0536,95.0729,52045.0
2023-12-07 15:40:00,98.4,98.43,98.38,98.4,36985.0,95.0729,95.1019,95.0536,95.0729,36985.0
2023-12-07 15:50:00,98.41,98.45,98.38,98.38,126894.0,95.0826,95.1213,95.0536,95.0536,126894.0
2023-12-08 09:30:00,98.13,98.31,98.13,98.26,114463.0,94.8121,94.986,94.8121,94.9377,114463.0
2023-12-08 09:40:00,98.25,98.45,98.25,98.45,11063.0,94.928,95.1213,94.928,95.1213,11063.0
2023-12-08 09:50:00,98.46,98.46,98.32,98.36,67104.0,95.1309,95.1309,94.9956,95.0343,67104.0
2023-12-08 10:00:00,98.38,98.69,98.38,98.69,24610.0,95.0536,95.3531,95.0536,95.3531,24610.0
2023-12-08 10:10:00,98.68,98.82,98.64,98.8,61578.0,95.3435,95.4787,95.3048,95.4594,61578.0
2023-12-08 10:20:00,98.78,98.78,98.7,98.72,38533.0,95.4401,95.4401,95.3628,95.3821,38533.0
2023-12-08 10:30:00,98.75,98.75,98.48,98.49,138633.0,95.4111,95.4111,95.1502,95.1599,138633.0
2023-12-08 10:40:00,98.47,98.56,98.47,98.55,24722.0,95.1406,95.2275,95.1406,95.2179,24722.0
2023-12-08 10:50:00,98.56,98.73,98.55,98.72,48093.0,95.2275,95.3918,95.2179,95.3821,48093.0
2023-12-08 11:00:00,98.72,98.73,98.54,98.55,56643.0,95.3821,95.3918,95.2082,95.2179,56643.0
2023-12-08 11:10:00,98.55,98.55,98.35,98.37,66432.0,95.2179,95.2179,95.0246,95.044,66432.0
2023-12-08 11:20:00,98.37,98.45,98.35,98.42,62878.0,95.044,95.1213,95.0246,95.0923,62878.0
2023-12-08 11:30:00,98.45,98.48,98.3,98.34,44858.0,95.1213,95.1502,94.9763,95.015,44858.0
2023-12-08 11:40:00,98.34,98.35,98.29,98.34,44068.0,95.015,95.0246,94.9667,95.015,44068.0
2023-12-08 11:50:00,98.34,98.38,98.31,98.34,43169.0,95.015,95.0536,94.986,95.015,43169.0
2023-12-08 12:00:00,98.35,98.37,98.31,98.31,34876.0,95.0246,95.044,94.986,94.986,34876.0
2023-12-08 12:10:00,98.32,98.36,98.2,98.36,33984.0,94.9956,95.0343,94.8797,95.0343,33984.0
2023-12-08 12:20:00,98.36,98.45,98.35,98.44,13648.0,95.0343,95.1213,95.0246,95.1116,13648.0
2023-12-08 12:30:00,98.44,98.45,98.39,98.44,33794.0,95.1116,95.1213,95.0633,95.1116,33794.0
2023-12-08 12:40:00,98.44,98.48,98.42,98.46,12939.0,95.1116,95.1502,95.0923,95.1309,12939.0
2023-12-08 12:50:00,98.47,98.5,98.45,98.49,21134.0,95.1406,95.1696,95.1213,95.1599,21134.0
2023-12-08 13:00:00,98.5,98.52,98.47,98.49,14044.0,95.1696,95.1889,95.1406,95.1599,14044.0
2023-12-08 13:10:00,98.5,98.57,98.5,98.55,39653.0,95.1696,95.2372,95.1696,95.2179,39653.0
2023-12-08 13:20:00,98.55,98.61,98.52,98.59,21058.0,95.2179,95.2758,95.1889,95.2565,21058.0
2023-12-08 13:30:00,98.59,98.6,98.55,98.57,124155.0,95.2565,95.2662,95.2179,95.2372,124155.0
2023-12-08 13:40:00,98.57,98.6,98.53,98.59,106699.0,95.2372,95.2662,95.1985,95.2565,106699.0
2023-12-08 13:50:00,98.6,98.61,98.59,98.59,12866.0,95.2662,95.2758,95.2565,95.2565,12866.0
2023-12-08 14:00:00,98.61,98.64,98.59,98.64,24548.0,95.2758,95.3048,95.2565,95.3048,24548.0
2023-12-08 14:10:00,98.64,98.68,98.63,98.67,44967.0,95.3048,95.3435,95.2952,95.3338,44967.0
2023-12-08 14:20:00,98.66,98.68,98.64,98.68,38852.0,95.3242,95.3435,95.3048,95.3435,38852.0
2023-12-08 14:30:00,98.68,98.7,98.64,98.68,23076.0,95.3435,95.3628,95.3048,95.3435,23076.0
2023-12-08 14:40:00,98.69,98.75,98.68,98.74,30694.0,95.3531,95.4111,95.3435,95.4014,30694.0
2023-12-08 14:50:00,98.74,98.77,98.72,98.75,65984.0,95.4014,95.4304,95.3821,95.4111,65984.0
2023-12-08 15:00:00,98.75,98.76,98.68,98.73,124451.0,95.4111,95.4208,95.3435,95.3918,124451.0
2023-12-08 15:10:00,98.72,98.76,98.69,98.73,84360.0,95.3821,95.4208,95.3531,95.3918,84360.0
2023-12-08 15:20:00,98.73,98.77,98.7,98.76,82071.0,95.3918,95.4304,95.3628,95.4208,82071.0
2023-12-08 15:30:00,98.75,98.81,98.72,98.8,75892.0,95.4111,95.4691,95.3821,95.4594,75892.0
2023-12-08 15:40:00,98.8,98.81,98.75,98.75,94992.0,95.4594,95.4691,95.4111,95.4111,94992.0
2023-12-08 15:50:00,98.75,98.77,98.68,98.7,157375.0,95.4111,95.4304,95.3435,95.3628,157375.0
2023-12-11 09:30:00,98.53,98.72,98.47,98.7,154198.0,95.1985,95.3821,95.1406,95.3628,154198.0
2023-12-11 09:40:00,98.69,98.77,98.68,98.75,80233.0,95.3531,95.4304,95.3435,95.4111,80233.0
2023-12-11 09:50:00,98.75,98.79,98.67,98.79,62949.0,95.4111,95.4498,95.3338,95.4498,62949.0
2023-12-11 10:00:00,98.8,98.83,98.72,98.82,42955.0,95.4594,95.4884,95.3821,95.4787,42955.0
2023-12-11 10:10:00,98.83,98.85,98.78,98.81,58076.0,95.4884,95.5077,95.4401,95.4691,58076.0
2023-12-11 10:20:00,98.82,98.84,98.75,98.75,79426.0,95.4787,95.4981,95.4111,95.4111,79426.0
2023-12-11 10:30:00,98.76,98.86,98.74,98.8,34241.0,95.4208,95.5174,95.4014,95.4594,34241.0
2023-12-11 10:40:00,98.8,98.9,98.77,98.89,72367.0,95.4594,95.556,95.4304,95.5464,72367.0
2023-12-11 10:50:00,98.89,98.94,98.88,98.88,48770.0,95.5464,95.5947,95.5367,95.5367,48770.0
2023-12-11 11:00:00,98.87,98.93,98.84,98.85,29018.0,95.5271,95.585,95.4981,95.5077,29018.0
2023-12-11 11:10:00,98.84,98.86,98.77,98.81,30681.0,95.4981,95.5174,95.4304,95.4691,30681.0
2023-12-11 11:20:00,98.8,98.84,98.75,98.82,44071.0,95.4594,95.4981,95.4111,95.4787,44071.0
2023-12-11 11:30:00,98.82,98.83,98.7,98.8,181345.0,95.4787,95.4884,95.3628,95.4594,181345.0
2023-12-11 11:40:00,98.8,98.8,98.75,98.78,43753.0,95.4594,95.4594,95.4111,95.4401,43753.0
2023-12-11 11:50:00,98.78,98.83,98.78,98.83,43332.0,95.4401,95.4884,95.4401,95.4884,43332.0
2023-12-11 12:00:00,98.82,98.88,98.79,98.86,27144.0,95.4787,95.5367,95.4498,95.5174,27144.0
2023-12-11 12:10:00,98.86,98.88,98.8,98.81,20696.0,95.5174,95.5367,95.4594,95.4691,20696.0
2023-12-11 12:20:00,98.84,98.87,98.83,98.87,18488.0,95.4981,95.5271,95.4884,95.5271,18488.0
2023-12-11 12:30:00,98.87,98.9,98.85,98.9,57576.0,95.5271,95.556,95.5077,95.556,57576.0
2023-12-11 12:40:00,98.91,98.91,98.86,98.89,232423.0,95.5657,95.5657,95.5174,95.5464,232423.0
2023-12-11 12:50:00,98.89,98.9,98.87,98.89,24684.0,95.5464,95.556,95.5271,95.5464,24684.0
2023-12-11 13:00:00,98.88,98.97,98.85,98.95,29629.0,95.5367,95.6237,95.5077,95.6043,29629.0
2023-12-11 13:10:00,98.94,98.97,98.92,98.97,41928.0,95.5947,95.6237,95.5754,95.6237,41928.0
2023-12-11 13:20:00,98.98,99.02,98.98,98.99,12327.0,95.6333,95.672,95.6333,95.643,12327.0
2023-12-11 13:30:00,99.0,99.02,98.99,99.02,227861.0,95.6527,95.672,95.643,95.672,227861.0
2023-12-11 13:40:00,99.02,99.03,99.0,99.03,20170.0,95.672,95.6816,95.6527,95.6816,20170.0
2023-12-11 13:50:00,99.05,99.06,99.02,99.05,47085.0,95.701,95.7106,95.672,95.701,47085.0
2023-12-11 14:00:00,99.05,99.07,99.03,99.07,33580.0,95.701,95.7203,95.6816,95.7203,33580.0
2023-12-11 14:10:00,99.06,99.1,99.04,99.05,124184.0,95.7106,95.7493,95.6913,95.701,124184.0
2023-12-11 14:20:00,99.04,99.09,99.04,99.09,102789.0,95.6913,95.7396,95.6913,95.7396,102789.0
2023-12-11 14:30:00,99.09,99.11,99.03,99.06,50809.0,95.7396,95.7589,95.6816,95.7106,50809.0
2023-12-11 14:40:00,99.05,99.06,99.03,99.06,33266.0,95.701,95.7106,95.6816,95.7106,33266.0
2023-12-11 14:50:00,99.06,99.07,99.01,99.03,71383.0,95.7106,95.7203,95.6623,95.6816,71383.0
2023-12-11 15:00:00,99.04,99.07,98.99,99.06,26113.0,95.6913,95.7203,95.643,95.7106,26113.0
2023-12-11 15:10:00,99.06,99.08,99.01,99.06,56124.0,95.7106,95.73,95.6623,95.7106,56124.0
2023-12-11 15:20:00,99.06,99.07,99.02,99.02,76470.0,95.7106,95.7203,95.672,95.672,76470.0
2023-12-11 15:30:00,99.03,99.07,99.01,99.06,52321.0,95.6816,95.7203,95.6623,95.7106,52321.0
2023-12-11 15:40:00,99.07,99.08,99.04,99.06,54473.0,95.7203,95.73,95.6913,95.7106,54473.0
2023-12-11 15:50:00,99.05,99.12,99.04,99.06,127837.0,95.701,95.7686,95.6913,95.7106,127837.0
2023-12-12 09:30:00,98.95,98.99,98.7,98.7,105379.0,95.6043,95.643,95.3628,95.3628,105379.0
2023-12-12 09:40:00,98.72,98.83,98.69,98.82,39755.0,95.3821,95.4884,95.3531,95.4787,39755.0
2023-12-12 09:50:00,98.82,98.89,98.81,98.88,37218.0,95.4787,95.5464,95.4691,95.5367,37218.0
2023-12-12 10:00:00,98.87,99.01,98.84,99.01,45467.0,95.5271,95.6623,95.4981,95.6623,45467.0
2023-12-12 10:10:00,99.0,99.0,98.91,98.98,81287.0,95.6527,95.6527,95.5657,95.6333,81287.0
2023-12-12 10:20:00,98.99,99.05,98.99,99.0,45065.0,95.643,95.701,95.643,95.6527,45065.0
2023-12-12 10:30:00,99.0,99.04,98.98,99.04,68112.0,95.6527,95.6913,95.6333,95.6913,68112.0
2023-12-12 10:40:00,99.04,99.09,99.02,99.06,85188.0,95.6913,95.7396,95.672,95.7106,85188.0
2023-12-12 10:50:00,99.06,99.11,99.01,99.11,55969.0,95.7106,95.7589,95.6623,95.7589,55969.0
2023-12-12 11:00:00,99.1,99.13,99.08,99.08,145561.0,95.7493,95.7783,95.73,95.73,145561.0
2023-12-12 11:10:00,99.09,99.09,99.04,99.05,43568.0,95.7396,95.7396,95.6913,95.701,43568.0
2023-12-12 11:20:00,99.05,99.11,99.04,99.06,42411.0,95.701,95.7589,95.6913,95.7106,42411.0
2023-12-12 11:30:00,99.06,99.1,99.04,99.08,36493.0,95.7106,95.7493,95.6913,95.73,36493.0
2023-12-12 11:40:00,99.07,99.1,99.05,99.09,50193.0,95.7203,95.7493,95.701,95.7396,50193.0
2023-12-12 11:50:00,99.1,99.11,99.03,99.06,138986.0,95.7493,95.7589,95.6816,95.7106,138986.0
2023-12-12 12:00:00,99.06,99.07,98.98,98.98,39476.0,95.7106,95.7203,95.6333,95.6333,39476.0
2023-12-12 12:10:00,98.98,99.07,98.97,99.06,53688.0,95.6333,95.7203,95.6237,95.7106,53688.0
2023-12-12 12:20:00,99.06,99.1,99.06,99.09,116315.0,95.7106,95.7493,95.7106,95.7396,116315.0
2023-12-12 12:30:00,99.09,99.13,99.08,99.09,35610.0,95.7396,95.7783,95.73,95.7396,35610.0
2023-12-12 12:40:00,99.09,99.1,99.04,99.04,37332.0,95.7396,95.7493,95.6913,95.6913,37332.0
2023-12-12 12:50:00,99.04,99.05,99.02,99.04,36328.0,95.6913,95.701,95.672,95.6913,36328.0
2023-12-12 13:00:00,99.03,99.15,99.01,99.13,53851.0,95.6816,95.7976,95.6623,95.7783,53851.0
2023-12-12 13:10:00,99.13,99.14,99.1,99.11,35237.0,95.7783,95.7879,95.7493,95.7589,35237.0
2023-12-12 13:20:00,99.1,99.12,99.07,99.12,40664.0,95.7493,95.7686,95.7203,95.7686,40664.0
2023-12-12 13:30:00,99.12,99.16,99.1,99.15,40837.0,95.7686,95.8072,95.7493,95.7976,40837.0
2023-12-12 13:40:00,99.15,99.19,99.14,99.19,39750.0,95.7976,95.8362,95.7879,95.8362,39750.0
2023-12-12 13:50:00,99.19,99.21,99.18,99.2,27459.0,95.8362,95.8556,95.8266,95.8459,27459.0
2023-12-12 14:00:00,99.2,99.21,99.17,99.2,68398.0,95.8459,95.8556,95.8169,95.8459,68398.0
2023-12-12 14:10:00,99.19,99.2,99.17,99.2,30460.0,95.8362,95.8459,95.8169,95.8459,30460.0
2023-12-12 14:20:00,99.2,99.21,99.19,99.2,42055.0,95.8459,95.8556,95.8362,95.8459,42055.0
2023-12-12 14:30:00,99.2,99.24,99.2,99.23,53906.0,95.8459,95.8845,95.8459,95.8749,53906.0
2023-12-12 14:40:00,99.23,99.26,99.21,99.23,40262.0,95.8749,95.9039,95.8556,95.8749,40262.0
2023-12-12 14:50:00,99.23,99.27,99.23,99.27,30878.0,95.8749,95.9135,95.8749,95.9135,30878.0
2023-12-12 15:00:00,99.27,99.35,99.25,99.34,52150.0,95.9135,95.9908,95.8942,95.9812,52150.0
2023-12-12 15:10:00,99.34,99.37,99.31,99.35,63847.0,95.9812,96.0101,95.9522,95.9908,63847.0
2023-12-12 15:20:00,99.34,99.37,99.34,99.36,45296.0,95.9812,96.0101,95.9812,96.0005,45296.0
2023-12-12 15:30:00,99.37,99.37,99.29,99.3,53334.0,96.0101,96.0101,95.9329,95.9425,53334.0
2023-12-12 15:40:00,99.3,99.31,99.28,99.3,108661.0,95.9425,95.9522,95.9232,95.9425,108661.0
2023-12-12 15:50:00,99.29,99.41,99.28,99.38,192157.0,95.9329,96.0488,95.9232,96.0198,192157.0
2023-12-13 09:30:00,99.47,99.47,99.34,99.39,42161.0,96.1068,96.1068,95.9812,96.0295,42161.0
2023-12-13 09:40:00,99.39,99.4,99.32,99.38,72545.0,96.0295,96.0391,95.9618,96.0198,72545.0
2023-12-13 09:50:00,99.37,99.37,99.32,99.33,72128.0,96.0101,96.0101,95.9618,95.9715,72128.0
2023-12-13 10:00:00,99.33,99.35,99.31,99.33,174552.0,95.9715,95.9908,95.9522,95.9715,174552.0
2023-12-13 10:10:00,99.34,99.38,99.33,99.37,49066.0,95.9812,96.0198,95.9715,96.0101,49066.0
2023-12-13 10:20:00,99.38,99.38,99.34,99.38,57955.0,96.0198,96.0198,95.9812,96.0198,57955.0
2023-12-13 10:30:00,99.38,99.41,99.35,99.41,10691.0,96.0198,96.0488,95.9908,96.0488,10691.0
2023-12-13 10:40:00,99.41,99.47,99.4,99.47,13863.0,96.0488,96.1068,96.0391,96.1068,13863.0
2023-12-13 10:50:00,99.47,99.47,99.44,99.45,37143.0,96.1068,96.1068,96.0778,96.0874,37143.0
2023-12-13 11:00:00,99.45,99.47,99.38,99.4,21541.0,96.0874,96.1068,96.0198,96.0391,21541.0
2023-12-13 11:10:00,99.39,99.4,99.36,99.4,20990.0,96.0295,96.0391,96.0005,96.0391,20990.0
2023-12-13 11:20:00,99.4,99.42,99.34,99.34,447127.0,96.0391,96.0585,95.9812,95.9812,447127.0
2023-12-13 11:30:00,99.34,99.38,99.32,99.34,489084.0,95.9812,96.0198,95.9618,95.9812,489084.0
2023-12-13 11:40:00,99.34,99.36,99.32,99.35,438792.0,95.9812,96.0005,95.9618,95.9908,438792.0
2023-12-13 11:50:00,99.36,99.36,99.31,99.31,453814.0,96.0005,96.0005,95.9522,95.9522,453814.0
2023-12-13 12:00:00,99.31,99.34,99.28,99.3,517514.0,95.9522,95.9812,95.9232,95.9425,517514.0
2023-12-13 12:10:00,99.3,99.33,99.29,99.29,521530.0,95.9425,95.9715,95.9329,95.9329,521530.0
2023-12-13 12:20:00,99.3,99.31,99.27,99.29,406121.0,95.9425,95.9522,95.9135,95.9329,406121.0
2023-12-13 12:30:00,99.29,99.3,99.25,99.27,442043.0,95.9329,95.9425,95.8942,95.9135,442043.0
2023-12-13 12:40:00,99.28,99.28,99.24,99.28,454354.0,95.9232,95.9232,95.8845,95.9232,454354.0
2023-12-13 12:50:00,99.28,99.28,99.24,99.25,261634.0,95.9232,95.9232,95.8845,95.8942,261634.0
2023-12-13 13:00:00,99.24,99.24,99.19,99.2,19209.0,95.8845,95.8845,95.8362,95.8459,19209.0
2023-12-13 13:10:00,99.19,99.22,99.19,99.19,37126.0,95.8362,95.8652,95.8362,95.8362,37126.0
2023-12-13 13:20:00,99.2,99.22,99.18,99.19,5573.0,95.8459,95.8652,95.8266,95.8362,5573.0
2023-12-13 13:30:00,99.19,99.21,99.17,99.2,23270.0,95.8362,95.8556,95.8169,95.8459,23270.0
2023-12-13 13:40:00,99.2,99.23,99.19,99.22,43373.0,95.8459,95.8749,95.8362,95.8652,43373.0
2023-12-13 13:50:00,99.23,99.3,99.23,99.28,12265.0,95.8749,95.9425,95.8749,95.9232,12265.0
2023-12-13 14:00:00,99.29,99.91,99.29,99.86,86950.0,95.9329,96.5319,95.9329,96.4836,86950.0
2023-12-13 14:10:00,99.88,100.01,99.86,100.01,35614.0,96.5029,96.6285,96.4836,96.6285,35614.0
2023-12-13 14:20:00,100.03,100.13,100.02,100.09,23658.0,96.6478,96.7445,96.6382,96.7058,23658.0
2023-12-13 14:30:00,100.09,100.35,99.99,100.35,43720.0,96.7058,96.957,96.6092,96.957,43720.0
2023-12-13 14:40:00,100.35,100.56,100.33,100.52,110464.0,96.957,97.1599,96.9377,97.1213,110464.0
2023-12-13 14:50:00,100.5,100.67,100.48,100.63,110770.0,97.1019,97.2662,97.0826,97.2275,110770.0
2023-12-13 15:00:00,100.64,100.8,100.59,100.72,119851.0,97.2372,97.3918,97.1889,97.3145,119851.0
2023-12-13 15:10:00,100.72,100.72,100.52,100.53,136366.0,97.3145,97.3145,97.1213,97.1309,136366.0
2023-12-13 15:20:00,100.52,100.56,100.29,100.44,78560.0,97.1213,97.1599,96.899,97.044,78560.0
2023-12-13 15:30:00,100.42,100.66,100.36,100.65,83784.0,97.0246,97.2565,96.9667,97.2469,83784.0
2023-12-13 15:40:00,100.66,100.67,100.6,100.64,119902.0,97.2565,97.2662,97.1986,97.2372,119902.0
2023-12-13 15:50:00,100.64,100.78,100.55,100.77,282872.0,97.2372,97.3725,97.1502,97.3628,282872.0
2023-12-14 09:30:00,101.32,101.52,101.29,101.41,104900.0,97.8942,98.0875,97.8652,97.9812,104900.0
2023-12-14 09:40:00,101.41,101.63,101.41,101.5,91726.0,97.9812,98.1937,97.9812,98.0681,91726.0
2023-12-14 09:50:00,101.5,101.62,101.43,101.56,106433.0,98.0681,98.1841,98.0005,98.1261,106433.0
2023-12-14 10:00:00,101.56,101.57,101.38,101.42,86130.0,98.1261,98.1358,97.9522,97.9908,86130.0
2023-12-14 10:10:00,101.42,101.47,101.22,101.28,109320.0,97.9908,98.0391,97.7976,97.8556,109320.0
2023-12-14 10:20:00,101.3,101.37,101.22,101.31,113214.0,97.8749,97.9425,97.7976,97.8846,113214.0
2023-12-14 10:30:00,101.32,101.41,101.22,101.26,92887.0,97.8942,97.9812,97.7976,97.8362,92887.0
2023-12-14 10:40:00,101.28,101.35,101.26,101.34,87650.0,97.8556,97.9232,97.8362,97.9135,87650.0
2023-12-14 10:50:00,101.33,101.48,101.33,101.47,75745.0,97.9039,98.0488,97.9039,98.0391,75745.0
2023-12-14 11:00:00,101.46,101.48,101.4,101.43,188021.0,98.0295,98.0488,97.9715,98.0005,188021.0
2023-12-14 11:10:00,101.43,101.52,101.31,101.4,90518.0,98.0005,98.0875,97.8846,97.9715,90518.0
2023-12-14 11:20:00,101.4,101.44,101.34,101.43,95942.0,97.9715,98.0102,97.9135,98.0005,95942.0
2023-12-14 11:30:00,101.43,101.49,101.34,101.39,95309.0,98.0005,98.0585,97.9135,97.9618,95309.0
2023-12-14 11:40:00,101.39,101.53,101.39,101.5,67656.0,97.9618,98.0971,97.9618,98.0681,67656.0
2023-12-14 11:50:00,101.51,101.54,101.48,101.51,114744.0,98.0778,98.1068,98.0488,98.0778,114744.0
2023-12-14 12:00:00,101.51,101.59,101.5,101.59,40677.0,98.0778,98.1551,98.0681,98.1551,40677.0
2023-12-14 12:10:00,101.59,101.64,101.57,101.59,54238.0,98.1551,98.2034,98.1358,98.1551,54238.0
2023-12-14 12:20:00,101.6,101.66,101.59,101.66,37506.0,98.1647,98.2227,98.1551,98.2227,37506.0
2023-12-14 12:30:00,101.66,101.67,101.63,101.63,103733.0,98.2227,98.2324,98.1937,98.1937,103733.0
2023-12-14 12:40:00,101.63,101.69,101.63,101.66,46284.0,98.1937,98.2517,98.1937,98.2227,46284.0
2023-12-14 12:50:00,101.66,101.66,101.43,101.43,57399.0,98.2227,98.2227,98.0005,98.0005,57399.0
2023-12-14 13:00:00,101.43,101.43,101.26,101.29,62608.0,98.0005,98.0005,97.8362,97.8652,62608.0
2023-12-14 13:10:00,101.3,101.33,101.25,101.26,47397.0,97.8749,97.9039,97.8266,97.8362,47397.0
2023-12-14 13:20:00,101.26,101.28,101.17,101.17,31637.0,97.8362,97.8556,97.7493,97.7493,31637.0
2023-12-14 13:30:00,101.17,101.21,101.16,101.17,34287.0,97.7493,97.7879,97.7396,97.7493,34287.0
2023-12-14 13:40:00,101.17,101.2,101.1,101.11,34664.0,97.7493,97.7783,97.6817,97.6913,34664.0
2023-12-14 13:50:00,101.11,101.11,100.89,101.05,54314.0,97.6913,97.6913,97.4788,97.6333,54314.0
2023-12-14 14:00:00,101.05,101.13,101.05,101.1,38794.0,97.6333,97.7106,97.6333,97.6817,38794.0
2023-12-14 14:10:00,101.1,101.23,101.07,101.22,35497.0,97.6817,97.8073,97.6527,97.7976,35497.0
2023-12-14 14:20:00,101.23,101.28,101.22,101.27,59229.0,97.8073,97.8556,97.7976,97.8459,59229.0
2023-12-14 14:30:00,101.27,101.3,101.23,101.25,33037.0,97.8459,97.8749,97.8073,97.8266,33037.0
2023-12-14 14:40:00,101.24,101.3,101.22,101.29,37093.0,97.8169,97.8749,97.7976,97.8652,37093.0
2023-12-14 14:50:00,101.29,101.33,101.26,101.32,43203.0,97.8652,97.9039,97.8362,97.8942,43203.0
2023-12-14 15:00:00,101.32,101.34,101.28,101.33,36168.0,97.8942,97.9135,97.8556,97.9039,36168.0
2023-12-14 15:10:00,101.33,101.36,101.3,101.36,36421.0,97.9039,97.9329,97.8749,97.9329,36421.0
2023-12-14 15:20:00,101.36,101.38,101.33,101.33,50691.0,97.9329,97.9522,97.9039,97.9039,50691.0
2023-12-14 15:30:00,101.33,101.38,101.31,101.32,48790.0,97.9039,97.9522,97.8846,97.8942,48790.0
2023-12-14 15:40:00,101.32,101.36,101.27,101.3,241795.0,97.8942,97.9329,97.8459,97.8749,241795.0
2023-12-14 15:50:00,101.3,101.41,101.29,101.41,183975.0,97.8749,97.9812,97.8652,97.9812,183975.0
2023-12-15 09:30:00,101.25,101.25,101.05,101.11,89501.0,97.8266,97.8266,97.6333,97.6913,89501.0
2023-12-15 09:40:00,101.11,101.22,101.06,101.1,48189.0,97.6913,97.7976,97.643,97.6817,48189.0
2023-12-15 09:50:00,101.12,101.21,101.08,101.12,33512.0,97.701,97.7879,97.6623,97.701,33512.0
2023-12-15 10:00:00,101.13,101.24,101.13,101.24,26075.0,97.7106,97.8169,97.7106,97.8169,26075.0
2023-12-15 10:10:00,101.21,101.3,101.15,101.23,48964.0,97.7879,97.8749,97.73,97.8073,48964.0
2023-12-15 10:20:00,101.24,101.36,101.22,101.32,24808.0,97.8169,97.9329,97.7976,97.8942,24808.0
2023-12-15 10:30:00,101.31,101.35,101.3,101.32,15090.0,97.8846,97.9232,97.8749,97.8942,15090.0
2023-12-15 10:40:00,101.34,101.35,101.24,101.3,13532.0,97.9135,97.9232,97.8169,97.8749,13532.0
2023-12-15 10:50:00,101.3,101.4,101.3,101.36,49283.0,97.8749,97.9715,97.8749,97.9329,49283.0
2023-12-15 11:00:00,101.36,101.39,101.23,101.25,26644.0,97.9329,97.9618,97.8073,97.8266,26644.0
2023-12-15 11:10:00,101.25,101.31,101.21,101.28,86411.0,97.8266,97.8846,97.7879,97.8556,86411.0
2023-12-15 11:20:00,101.28,101.34,101.25,101.34,55338.0,97.8556,97.9135,97.8266,97.9135,55338.0
2023-12-15 11:30:00,101.34,101.38,101.28,101.3,73640.0,97.9135,97.9522,97.8556,97.8749,73640.0
2023-12-15 11:40:00,101.28,101.29,101.22,101.24,36958.0,97.8556,97.8652,97.7976,97.8169,36958.0
2023-12-15 11:50:00,101.24,101.27,101.21,101.26,61524.0,97.8169,97.8459,97.7879,97.8362,61524.0
2023-12-15 12:00:00,101.26,101.28,101.2,101.24,42249.0,97.8362,97.8556,97.7783,97.8169,42249.0
2023-12-15 12:10:00,101.25,101.28,101.23,101.28,35176.0,97.8266,97.8556,97.8073,97.8556,35176.0
2023-12-15 12:20:00,101.28,101.33,101.25,101.3,50358.0,97.8556,97.9039,97.8266,97.8749,50358.0
2023-12-15 12:30:00,101.3,101.31,101.21,101.23,96896.0,97.8749,97.8846,97.7879,97.8073,96896.0
2023-12-15 12:40:00,101.23,101.23,101.13,101.22,75957.0,97.8073,97.8073,97.7106,97.7976,75957.0
2023-12-15 12:50:00,101.21,101.21,101.11,101.12,13617.0,97.7879,97.7879,97.6913,97.701,13617.0
2023-12-15 13:00:00,101.11,101.16,101.1,101.11,18609.0,97.6913,97.7396,97.6817,97.6913,18609.0
2023-12-15 13:10:00,101.12,101.13,101.08,101.09,18146.0,97.701,97.7106,97.6623,97.672,18146.0
2023-12-15 13:20:00,101.08,101.15,101.08,101.15,16476.0,97.6623,97.73,97.6623,97.73,16476.0
2023-12-15 13:30:00,101.15,101.18,101.04,101.06,23328.0,97.73,97.7589,97.6237,97.643,23328.0
2023-12-15 13:40:00,101.06,101.06,100.89,100.98,99690.0,97.643,97.643,97.4788,97.5657,99690.0
2023-12-15 13:50:00,100.99,101.01,100.89,100.94,98551.0,97.5754,97.5947,97.4788,97.5271,98551.0
2023-12-15 14:00:00,100.92,100.96,100.89,100.93,32627.0,97.5077,97.5464,97.4788,97.5174,32627.0
2023-12-15 14:10:00,100.92,101.02,100.9,100.99,32839.0,97.5077,97.6044,97.4884,97.5754,32839.0
2023-12-15 14:20:00,101.0,101.0,100.91,100.91,51581.0,97.585,97.585,97.4981,97.4981,51581.0
2023-12-15 14:30:00,100.9,101.02,100.9,101.0,17688.0,97.4884,97.6044,97.4884,97.585,17688.0
2023-12-15 14:40:00,101.01,101.05,100.98,100.99,17389.0,97.5947,97.6333,97.5657,97.5754,17389.0
2023-12-15 14:50:00,100.99,101.01,100.92,100.98,40198.0,97.5754,97.5947,97.5077,97.5657,40198.0
2023-12-15 15:00:00,100.98,101.04,100.95,100.96,132887.0,97.5657,97.6237,97.5367,97.5464,132887.0
2023-12-15 15:10:00,100.96,101.02,100.96,101.01,36312.0,97.5464,97.6044,97.5464,97.5947,36312.0
2023-12-15 15:20:00,101.0,101.07,101.0,101.05,20185.0,97.585,97.6527,97.585,97.6333,20185.0
2023-12-15 15:30:00,101.05,101.07,100.95,100.98,21310.0,97.6333,97.6527,97.5367,97.5657,21310.0
2023-12-15 15:40:00,100.98,100.99,100.95,100.98,40994.0,97.5657,97.5754,97.5367,97.5657,40994.0
2023-12-15 15:50:00,100.98,101.18,100.96,100.97,156959.0,97.5657,97.7589,97.5464,97.556,156959.0
2023-12-18 09:30:00,101.34,101.37,101.26,101.35,152461.0,97.9135,97.9425,97.8362,97.9232,152461.0
2023-12-18 09:40:00,101.35,101.37,101.27,101.31,45110.0,97.9232,97.9425,97.8459,97.8846,45110.0
2023-12-18 09:50:00,101.33,101.34,101.25,101.31,14965.0,97.9039,97.9135,97.8266,97.8846,14965.0
2023-12-18 10:00:00,101.32,101.38,101.32,101.33,43705.0,97.8942,97.9522,97.8942,97.9039,43705.0
2023-12-18 10:10:00,101.34,101.37,101.25,101.32,45977.0,97.9135,97.9425,97.8266,97.8942,45977.0
2023-12-18 10:20:00,101.32,101.33,101.25,101.32,54904.0,97.8942,97.9039,97.8266,97.8942,54904.0
2023-12-18 10:30:00,101.33,101.33,101.21,101.23,42267.0,97.9039,97.9039,97.7879,97.8073,42267.0
2023-12-18 10:40:00,101.22,101.26,101.17,101.21,54064.0,97.7976,97.8362,97.7493,97.7879,54064.0
2023-12-18 10:50:00,101.2,101.21,101.16,101.2,15019.0,97.7783,97.7879,97.7396,97.7783,15019.0
2023-12-18 11:00:00,101.2,101.24,101.18,101.24,38011.0,97.7783,97.8169,97.7589,97.8169,38011.0
2023-12-18 11:10:00,101.26,101.37,101.26,101.35,39307.0,97.8362,97.9425,97.8362,97.9232,39307.0
2023-12-18 11:20:00,101.35,101.37,101.32,101.36,17793.0,97.9232,97.9425,97.8942,97.9329,17793.0
2023-12-18 11:30:00,101.35,101.39,101.33,101.36,23152.0,97.9232,97.9618,97.9039,97.9329,23152.0
2023-12-18 11:40:00,101.35,101.37,101.33,101.35,36277.0,97.9232,97.9425,97.9039,97.9232,36277.0
2023-12-18 11:50:00,101.35,101.38,101.33,101.34,108344.0,97.9232,97.9522,97.9039,97.9135,108344.0
2023-12-18 12:00:00,101.35,101.41,101.35,101.41,36972.0,97.9232,97.9812,97.9232,97.9812,36972.0
2023-12-18 12:10:00,101.41,101.47,101.4,101.47,27754.0,97.9812,98.0391,97.9715,98.0391,27754.0
2023-12-18 12:20:00,101.46,101.47,101.43,101.44,72229.0,98.0295,98.0391,98.0005,98.0102,72229.0
2023-12-18 12:30:00,101.44,101.46,101.41,101.42,25885.0,98.0102,98.0295,97.9812,97.9908,25885.0
2023-12-18 12:40:00,101.42,101.43,101.4,101.42,17837.0,97.9908,98.0005,97.9715,97.9908,17837.0
2023-12-18 12:50:00,101.43,101.45,101.4,101.45,17482.0,98.0005,98.0198,97.9715,98.0198,17482.0
2023-12-18 13:00:00,101.44,101.45,101.38,101.42,14327.0,98.0102,98.0198,97.9522,97.9908,14327.0
2023-12-18 13:10:00,101.44,101.44,101.4,101.43,14613.0,98.0102,98.0102,97.9715,98.0005,14613.0
2023-12-18 13:20:00,101.43,101.47,101.42,101.45,16350.0,98.0005,98.0391,97.9908,98.0198,16350.0
2023-12-18 13:30:00,101.46,101.48,101.43,101.43,16950.0,98.0295,98.0488,98.0005,98.0005,16950.0
2023-12-18 13:40:00,101.43,101.45,101.42,101.44,9513.0,98.0005,98.0198,97.9908,98.0102,9513.0
2023-12-18 13:50:00,101.45,101.48,101.45,101.47,8145.0,98.0198,98.0488,98.0198,98.0391,8145.0
2023-12-18 14:00:00,101.47,101.49,101.44,101.45,28059.0,98.0391,98.0585,98.0102,98.0198,28059.0
2023-12-18 14:10:00,101.45,101.48,101.45,101.45,38159.0,98.0198,98.0488,98.0198,98.0198,38159.0
2023-12-18 14:20:00,101.45,101.54,101.44,101.45,86765.0,98.0198,98.1068,98.0102,98.0198,86765.0
2023-12-18 14:30:00,101.45,101.45,101.41,101.45,31074.0,98.0198,98.0198,97.9812,98.0198,31074.0
2023-12-18 14:40:00,101.45,101.49,101.45,101.47,11088.0,98.0198,98.0585,98.0198,98.0391,11088.0
2023-12-18 14:50:00,101.48,101.52,101.48,101.48,20459.0,98.0488,98.0875,98.0488,98.0488,20459.0
2023-12-18 15:00:00,101.48,101.51,101.45,101.47,29847.0,98.0488,98.0778,98.0198,98.0391,29847.0
2023-12-18 15:10:00,101.47,101.52,101.47,101.5,15530.0,98.0391,98.0875,98.0391,98.0681,15530.0
2023-12-18 15:20:00,101.5,101.56,101.5,101.54,45204.0,98.0681,98.1261,98.0681,98.1068,45204.0
2023-12-18 15:30:00,101.54,101.54,101.46,101.47,20265.0,98.1068,98.1068,98.0295,98.0391,20265.0
2023-12-18 15:40:00,101.47,101.49,101.45,101.49,57310.0,98.0391,98.0585,98.0198,98.0585,57310.0
2023-12-18 15:50:00,101.49,101.49,101.42,101.43,115050.0,98.0585,98.0585,97.9908,98.0005,115050.0
2023-12-19 09:30:00,101.74,101.83,101.67,101.82,60604.0,98.3,98.387,98.2324,98.3773,60604.0
2023-12-19 09:40:00,101.82,101.93,101.8,101.89,52315.0,98.3773,98.4836,98.358,98.4449,52315.0
2023-12-19 09:50:00,101.9,102.0,101.89,101.97,83106.0,98.4546,98.5512,98.4449,98.5222,83106.0
2023-12-19 10:00:00,101.97,101.97,101.88,101.93,44146.0,98.5222,98.5222,98.4353,98.4836,44146.0
2023-12-19 10:10:00,101.93,102.01,101.92,102.0,60581.0,98.4836,98.5609,98.4739,98.5512,60581.0
2023-12-19 10:20:00,101.99,102.06,101.98,102.03,85854.0,98.5416,98.6092,98.5319,98.5802,85854.0
2023-12-19 10:30:00,102.03,102.06,102.01,102.01,49210.0,98.5802,98.6092,98.5609,98.5609,49210.0
2023-12-19 10:40:00,102.02,102.03,101.98,102.03,95263.0,98.5705,98.5802,98.5319,98.5802,95263.0
2023-12-19 10:50:00,102.03,102.06,102.01,102.05,46410.0,98.5802,98.6092,98.5609,98.5995,46410.0
2023-12-19 11:00:00,102.06,102.11,102.02,102.1,39033.0,98.6092,98.6575,98.5705,98.6478,39033.0
2023-12-19 11:10:00,102.09,102.12,102.05,102.11,127387.0,98.6382,98.6672,98.5995,98.6575,127387.0
2023-12-19 11:20:00,102.11,102.11,102.05,102.08,196906.0,98.6575,98.6575,98.5995,98.6285,196906.0
2023-12-19 11:30:00,102.09,102.1,102.04,102.09,47858.0,98.6382,98.6478,98.5899,98.6382,47858.0
2023-12-19 11:40:00,102.09,102.12,102.07,102.08,40147.0,98.6382,98.6672,98.6189,98.6285,40147.0
2023-12-19 11:50:00,102.08,102.08,102.01,102.01,53606.0,98.6285,98.6285,98.5609,98.5609,53606.0
2023-12-19 12:00:00,102.0,102.03,101.97,101.99,34156.0,98.5512,98.5802,98.5222,98.5416,34156.0
2023-12-19 12:10:00,102.0,102.0,101.96,101.99,59330.0,98.5512,98.5512,98.5126,98.5416,59330.0
2023-12-19 12:20:00,101.99,102.01,101.96,102.0,92566.0,98.5416,98.5609,98.5126,98.5512,92566.0
2023-12-19 12:30:00,101.99,102.05,101.99,102.02,35440.0,98.5416,98.5995,98.5416,98.5705,35440.0
2023-12-19 12:40:00,102.03,102.05,102.01,102.04,47045.0,98.5802,98.5995,98.5609,98.5899,47045.0
2023-12-19 12:50:00,102.03,102.07,102.02,102.04,35742.0,98.5802,98.6189,98.5705,98.5899,35742.0
2023-12-19 13:00:00,102.04,102.06,101.96,101.96,63433.0,98.5899,98.6092,98.5126,98.5126,63433.0
2023-12-19 13:10:00,101.95,102.0,101.94,101.95,45242.0,98.5029,98.5512,98.4933,98.5029,45242.0
2023-12-19 13:20:00,101.96,102.0,101.95,102.0,25300.0,98.5126,98.5512,98.5029,98.5512,25300.0
2023-12-19 13:30:00,102.01,102.05,101.98,102.05,45316.0,98.5609,98.5995,98.5319,98.5995,45316.0
2023-12-19 13:40:00,102.05,102.08,102.04,102.06,56028.0,98.5995,98.6285,98.5899,98.6092,56028.0
2023-12-19 13:50:00,102.05,102.05,102.0,102.04,36316.0,98.5995,98.5995,98.5512,98.5899,36316.0
2023-12-19 14:00:00,102.05,102.06,102.04,102.06,32532.0,98.5995,98.6092,98.5899,98.6092,32532.0
2023-12-19 14:10:00,102.06,102.08,102.03,102.07,38937.0,98.6092,98.6285,98.5802,98.6189,38937.0
2023-12-19 14:20:00,102.06,102.08,102.03,102.07,60032.0,98.6092,98.6285,98.5802,98.6189,60032.0
2023-12-19 14:30:00,102.08,102.1,102.05,102.09,49435.0,98.6285,98.6478,98.5995,98.6382,49435.0
2023-12-19 14:40:00,102.08,102.08,102.03,102.04,32297.0,98.6285,98.6285,98.5802,98.5899,32297.0
2023-12-19 14:50:00,102.04,102.07,102.03,102.06,35334.0,98.5899,98.6189,98.5802,98.6092,35334.0
2023-12-19 15:00:00,102.06,102.09,101.99,102.02,70684.0,98.6092,98.6382,98.5416,98.5705,70684.0
2023-12-19 15:10:00,102.02,102.06,102.01,102.05,39309.0,98.5705,98.6092,98.5609,98.5995,39309.0
2023-12-19 15:20:00,102.06,102.07,102.01,102.06,101554.0,98.6092,98.6189,98.5609,98.6092,101554.0
2023-12-19 15:30:00,102.06,102.07,102.04,102.06,40188.0,98.6092,98.6189,98.5899,98.6092,40188.0
2023-12-19 15:40:00,102.06,102.12,102.03,102.04,69675.0,98.6092,98.6672,98.5802,98.5899,69675.0
2023-12-19 15:50:00,102.04,102.17,102.03,102.14,143450.0,98.5899,98.7155,98.5802,98.6865,143450.0
2023-12-20 09:30:00,101.03,101.13,100.95,101.05,162131.0,98.5555,98.6531,98.4775,98.575,162131.0
2023-12-20 09:40:00,101.06,101.09,101.03,101.05,64216.0,98.5848,98.614,98.5555,98.575,64216.0
2023-12-20 09:50:00,101.06,101.1,101.06,101.1,12751.0,98.5848,98.6238,98.5848,98.6238,12751.0
2023-12-20 10:00:00,101.09,101.21,101.06,101.2,46773.0,98.614,98.7311,98.5848,98.7213,46773.0
2023-12-20 10:10:00,101.21,101.21,101.16,101.17,76070.0,98.7311,98.7311,98.6823,98.6921,76070.0
2023-12-20 10:20:00,101.17,101.19,101.15,101.18,43596.0,98.6921,98.7116,98.6726,98.7018,43596.0
2023-12-20 10:30:00,101.18,101.28,101.17,101.24,90573.0,98.7018,98.7994,98.6921,98.7604,90573.0
2023-12-20 10:40:00,101.23,101.27,101.21,101.24,80573.0,98.7506,98.7896,98.7311,98.7604,80573.0
2023-12-20 10:50:00,101.23,101.25,101.18,101.23,137962.0,98.7506,98.7701,98.7018,98.7506,137962.0
2023-12-20 11:00:00,101.23,101.27,101.21,101.22,80490.0,98.7506,98.7896,98.7311,98.7409,80490.0
2023-12-20 11:10:00,101.23,101.28,101.22,101.28,83387.0,98.7506,98.7994,98.7409,98.7994,83387.0
2023-12-20 11:20:00,101.27,101.31,101.24,101.28,88895.0,98.7896,98.8287,98.7604,98.7994,88895.0
2023-12-20 11:30:00,101.28,101.29,101.21,101.22,390908.0,98.7994,98.8091,98.7311,98.7409,390908.0
2023-12-20 11:40:00,101.22,101.24,101.2,101.22,95822.0,98.7409,98.7604,98.7213,98.7409,95822.0
2023-12-20 11:50:00,101.21,101.25,101.19,101.2,54727.0,98.7311,98.7701,98.7116,98.7213,54727.0
2023-12-20 12:00:00,101.2,101.25,101.2,101.23,22751.0,98.7213,98.7701,98.7213,98.7506,22751.0
2023-12-20 12:10:00,101.23,101.27,101.23,101.26,33769.0,98.7506,98.7896,98.7506,98.7799,33769.0
2023-12-20 12:20:00,101.26,101.28,101.25,101.26,36199.0,98.7799,98.7994,98.7701,98.7799,36199.0
2023-12-20 12:30:00,101.27,101.28,101.2,101.25,69941.0,98.7896,98.7994,98.7213,98.7701,69941.0
2023-12-20 12:40:00,101.25,101.3,101.24,101.29,49110.0,98.7701,98.8189,98.7604,98.8091,49110.0
2023-12-20 12:50:00,101.29,101.35,101.28,101.33,30660.0,98.8091,98.8677,98.7994,98.8482,30660.0
2023-12-20 13:00:00,101.32,101.33,101.27,101.3,31508.0,98.8384,98.8482,98.7896,98.8189,31508.0
2023-12-20 13:10:00,101.3,101.33,101.26,101.3,45887.0,98.8189,98.8482,98.7799,98.8189,45887.0
2023-12-20 13:20:00,101.29,101.29,101.26,101.27,25957.0,98.8091,98.8091,98.7799,98.7896,25957.0
2023-12-20 13:30:00,101.29,101.32,101.26,101.27,31536.0,98.8091,98.8384,98.7799,98.7896,31536.0
2023-12-20 13:40:00,101.27,101.27,101.22,101.23,41876.0,98.7896,98.7896,98.7409,98.7506,41876.0
2023-12-20 13:50:00,101.23,101.24,101.17,101.18,33186.0,98.7506,98.7604,98.6921,98.7018,33186.0
2023-12-20 14:00:00,101.18,101.19,101.1,101.12,23026.0,98.7018,98.7116,98.6238,98.6433,23026.0
2023-12-20 14:10:00,101.13,101.17,101.12,101.15,72690.0,98.6531,98.6921,98.6433,98.6726,72690.0
2023-12-20 14:20:00,101.16,101.16,101.08,101.09,42852.0,98.6823,98.6823,98.6043,98.614,42852.0
2023-12-20 14:30:00,101.09,101.1,100.85,100.88,45293.0,98.614,98.6238,98.3799,98.4092,45293.0
2023-12-20 14:40:00,100.86,100.92,100.69,100.69,43134.0,98.3897,98.4482,98.2238,98.2238,43134.0
2023-12-20 14:50:00,100.7,100.71,100.26,100.32,69094.0,98.2336,98.2433,97.8044,97.8629,69094.0
2023-12-20 15:00:00,100.28,100.34,100.02,100.15,88859.0,97.8239,97.8824,97.5702,97.6971,88859.0
2023-12-20 15:10:00,100.15,100.42,100.15,100.37,200519.0,97.6971,97.9605,97.6971,97.9117,200519.0
2023-12-20 15:20:00,100.36,100.37,100.07,100.07,69272.0,97.9019,97.9117,97.619,97.619,69272.0
2023-12-20 15:30:00,100.07,100.19,100.0,100.01,76191.0,97.619,97.7361,97.5507,97.5605,76191.0
2023-12-20 15:40:00,100.02,100.15,100.02,100.12,88008.0,97.5702,97.6971,97.5702,97.6678,88008.0
2023-12-20 15:50:00,100.12,100.18,99.76,99.77,200033.0,97.6678,97.7263,97.3166,97.3264,200033.0
2023-12-21 09:30:00,100.6,100.86,100.6,100.85,200018.0,98.136,98.3897,98.136,98.3799,200018.0
2023-12-21 09:40:00,100.85,100.86,100.7,100.8,93228.0,98.3799,98.3897,98.2336,98.3311,93228.0
2023-12-21 09:50:00,100.8,100.83,100.68,100.7,68269.0,98.3311,98.3604,98.2141,98.2336,68269.0
2023-12-21 10:00:00,100.7,100.75,100.49,100.5,42754.0,98.2336,98.2824,98.0287,98.0385,42754.0
2023-12-21 10:10:00,100.5,100.73,100.5,100.7,56488.0,98.0385,98.2629,98.0385,98.2336,56488.0
2023-12-21 10:20:00,100.71,100.85,100.59,100.62,55296.0,98.2433,98.3799,98.1263,98.1556,55296.0
2023-12-21 10:30:00,100.63,100.76,100.62,100.67,56186.0,98.1653,98.2921,98.1556,98.2043,56186.0
2023-12-21 10:40:00,100.68,100.76,100.62,100.71,39084.0,98.2141,98.2921,98.1556,98.2433,39084.0
2023-12-21 10:50:00,100.69,100.69,100.6,100.66,33215.0,98.2238,98.2238,98.136,98.1946,33215.0
2023-12-21 11:00:00,100.67,100.76,100.6,100.63,40467.0,98.2043,98.2921,98.136,98.1653,40467.0
2023-12-21 11:10:00,100.64,100.68,100.6,100.64,108998.0,98.1751,98.2141,98.136,98.1751,108998.0
2023-12-21 11:20:00,100.66,100.75,100.63,100.75,37040.0,98.1946,98.2824,98.1653,98.2824,37040.0
2023-12-21 11:30:00,100.76,100.79,100.68,100.75,57455.0,98.2921,98.3214,98.2141,98.2824,57455.0
2023-12-21 11:40:00,100.74,100.76,100.7,100.74,28340.0,98.2726,98.2921,98.2336,98.2726,28340.0
2023-12-21 11:50:00,100.74,100.74,100.59,100.6,31246.0,98.2726,98.2726,98.1263,98.136,31246.0
2023-12-21 12:00:00,100.58,100.59,100.4,100.4,41193.0,98.1165,98.1263,97.9409,97.9409,41193.0
2023-12-21 12:10:00,100.4,100.48,100.39,100.45,45949.0,97.9409,98.019,97.9312,97.9897,45949.0
2023-12-21 12:20:00,100.45,100.46,100.37,100.4,60515.0,97.9897,97.9995,97.9117,97.9409,60515.0
2023-12-21 12:30:00,100.4,100.53,100.39,100.44,41060.0,97.9409,98.0678,97.9312,97.98,41060.0
2023-12-21 12:40:00,100.44,100.51,100.43,100.44,45342.0,97.98,98.0482,97.9702,97.98,45342.0
2023-12-21 12:50:00,100.44,100.47,100.36,100.39,30526.0,97.98,98.0092,97.9019,97.9312,30526.0
2023-12-21 13:00:00,100.4,100.51,100.39,100.45,114314.0,97.9409,98.0482,97.9312,97.9897,114314.0
2023-12-21 13:10:00,100.44,100.49,100.27,100.29,48517.0,97.98,98.0287,97.8141,97.8336,48517.0
2023-12-21 13:20:00,100.28,100.51,100.26,100.5,61247.0,97.8239,98.0482,97.8044,98.0385,61247.0
2023-12-21 13:30:00,100.5,100.57,100.45,100.48,69527.0,98.0385,98.1068,97.9897,98.019,69527.0
2023-12-21 13:40:00,100.45,100.53,100.44,100.5,63112.0,97.9897,98.0678,97.98,98.0385,63112.0
2023-12-21 13:50:00,100.5,100.59,100.48,100.58,47127.0,98.0385,98.1263,98.019,98.1165,47127.0
2023-12-21 14:00:00,100.58,100.6,100.55,100.57,46877.0,98.1165,98.136,98.0873,98.1068,46877.0
2023-12-21 14:10:00,100.56,100.65,100.52,100.64,60238.0,98.097,98.1848,98.058,98.1751,60238.0
2023-12-21 14:20:00,100.63,100.65,100.55,100.62,31424.0,98.1653,98.1848,98.0873,98.1556,31424.0
2023-12-21 14:30:00,100.62,100.67,100.59,100.66,88156.0,98.1556,98.2043,98.1263,98.1946,88156.0
2023-12-21 14:40:00,100.66,100.71,100.65,100.65,44490.0,98.1946,98.2433,98.1848,98.1848,44490.0
2023-12-21 14:50:00,100.65,100.68,100.56,100.63,281551.0,98.1848,98.2141,98.097,98.1653,281551.0
2023-12-21 15:00:00,100.63,100.67,100.58,100.59,38064.0,98.1653,98.2043,98.1165,98.1263,38064.0
2023-12-21 15:10:00,100.6,100.72,100.6,100.72,91973.0,98.136,98.2531,98.136,98.2531,91973.0
2023-12-21 15:20:00,100.72,100.87,100.71,100.86,58391.0,98.2531,98.3994,98.2433,98.3897,58391.0
2023-12-21 15:30:00,100.88,100.95,100.83,100.93,62322.0,98.4092,98.4775,98.3604,98.458,62322.0
2023-12-21 15:40:00,100.92,100.97,100.88,100.94,59837.0,98.4482,98.497,98.4092,98.4677,59837.0
2023-12-21 15:50:00,100.93,101.07,100.93,101.05,157790.0,98.458,98.5945,98.458,98.575,157790.0
2023-12-22 09:30:00,101.15,101.37,101.15,101.35,131878.0,98.6726,98.8872,98.6726,98.8677,131878.0
2023-12-22 09:40:00,101.36,101.44,101.34,101.42,74187.0,98.8774,98.9555,98.8579,98.936,74187.0
2023-12-22 09:50:00,101.43,101.46,101.37,101.38,34795.0,98.9457,98.975,98.8872,98.8969,34795.0
2023-12-22 10:00:00,101.4,101.47,101.33,101.39,44254.0,98.9164,98.9847,98.8482,98.9067,44254.0
2023-12-22 10:10:00,101.39,101.43,101.35,101.38,66808.0,98.9067,98.9457,98.8677,98.8969,66808.0
2023-12-22 10:20:00,101.38,101.41,101.32,101.41,31344.0,98.8969,98.9262,98.8384,98.9262,31344.0
2023-12-22 10:30:00,101.41,101.44,101.32,101.35,40736.0,98.9262,98.9555,98.8384,98.8677,40736.0
2023-12-22 10:40:00,101.36,101.4,101.33,101.34,31865.0,98.8774,98.9164,98.8482,98.8579,31865.0
2023-12-22 10:50:00,101.34,101.35,101.22,101.23,48354.0,98.8579,98.8677,98.7409,98.7506,48354.0
2023-12-22 11:00:00,101.22,101.23,101.13,101.2,86460.0,98.7409,98.7506,98.6531,98.7213,86460.0
2023-12-22 11:10:00,101.22,101.26,101.19,101.26,27680.0,98.7409,98.7799,98.7116,98.7799,27680.0
2023-12-22 11:20:00,101.26,101.32,101.24,101.29,165629.0,98.7799,98.8384,98.7604,98.8091,165629.0
2023-12-22 11:30:00,101.3,101.36,101.26,101.28,20694.0,98.8189,98.8774,98.7799,98.7994,20694.0
2023-12-22 11:40:00,101.28,101.28,101.2,101.2,23168.0,98.7994,98.7994,98.7213,98.7213,23168.0
2023-12-22 11:50:00,101.2,101.27,101.2,101.24,46862.0,98.7213,98.7896,98.7213,98.7604,46862.0
2023-12-22 12:00:00,101.23,101.3,101.19,101.19,29871.0,98.7506,98.8189,98.7116,98.7116,29871.0
2023-12-22 12:10:00,101.2,101.21,101.16,101.2,39449.0,98.7213,98.7311,98.6823,98.7213,39449.0
2023-12-22 12:20:00,101.2,101.26,101.17,101.25,18782.0,98.7213,98.7799,98.6921,98.7701,18782.0
2023-12-22 12:30:00,101.24,101.28,101.21,101.27,21707.0,98.7604,98.7994,98.7311,98.7896,21707.0
2023-12-22 12:40:00,101.27,101.34,101.27,101.31,17731.0,98.7896,98.8579,98.7896,98.8287,17731.0
2023-12-22 12:50:00,101.3,101.34,101.29,101.33,17036.0,98.8189,98.8579,98.8091,98.8482,17036.0
2023-12-22 13:00:00,101.34,101.37,101.31,101.34,14729.0,98.8579,98.8872,98.8287,98.8579,14729.0
2023-12-22 13:10:00,101.34,101.38,101.34,101.36,17727.0,98.8579,98.8969,98.8579,98.8774,17727.0
2023-12-22 13:20:00,101.36,101.37,101.34,101.36,19583.0,98.8774,98.8872,98.8579,98.8774,19583.0
2023-12-22 13:30:00,101.35,101.38,101.32,101.33,23821.0,98.8677,98.8969,98.8384,98.8482,23821.0
2023-12-22 13:40:00,101.33,101.34,101.28,101.33,19713.0,98.8482,98.8579,98.7994,98.8482,19713.0
2023-12-22 13:50:00,101.34,101.35,101.28,101.29,17715.0,98.8579,98.8677,98.7994,98.8091,17715.0
2023-12-22 14:00:00,101.28,101.28,101.07,101.11,64690.0,98.7994,98.7994,98.5945,98.6336,64690.0
2023-12-22 14:10:00,101.1,101.15,100.97,101.03,41958.0,98.6238,98.6726,98.497,98.5555,41958.0
2023-12-22 14:20:00,101.03,101.07,100.85,100.86,40912.0,98.5555,98.5945,98.3799,98.3897,40912.0
2023-12-22 14:30:00,100.87,101.01,100.79,100.97,58390.0,98.3994,98.536,98.3214,98.497,58390.0
2023-12-22 14:40:00,100.97,101.16,100.97,101.12,53684.0,98.497,98.6823,98.497,98.6433,53684.0
2023-12-22 14:50:00,101.13,101.2,101.13,101.2,17765.0,98.6531,98.7213,98.6531,98.7213,17765.0
2023-12-22 15:00:00,101.23,101.24,101.16,101.16,42521.0,98.7506,98.7604,98.6823,98.6823,42521.0
2023-12-22 15:10:00,101.16,101.21,101.15,101.18,39849.0,98.6823,98.7311,98.6726,98.7018,39849.0
2023-12-22 15:20:00,101.18,101.22,101.13,101.22,75918.0,98.7018,98.7409,98.6531,98.7409,75918.0
2023-12-22 15:30:00,101.22,101.22,101.09,101.1,35504.0,98.7409,98.7409,98.614,98.6238,35504.0
2023-12-22 15:40:00,101.1,101.14,101.05,101.09,54163.0,98.6238,98.6628,98.575,98.614,54163.0
2023-12-22 15:50:00,101.08,101.18,101.08,101.18,112095.0,98.6043,98.7018,98.6043,98.7018,112095.0
2023-12-26 09:30:00,101.4,101.55,101.3,101.45,41525.0,98.9164,99.0628,98.8189,98.9652,41525.0
2023-12-26 09:40:00,101.44,101.49,101.42,101.42,25517.0,98.9555,99.0042,98.936,98.936,25517.0
2023-12-26 09:50:00,101.42,101.44,101.37,101.43,30451.0,98.936,98.9555,98.8872,98.9457,30451.0
2023-12-26 10:00:00,101.45,101.52,101.44,101.49,28700.0,98.9652,99.0335,98.9555,99.0042,28700.0
2023-12-26 10:10:00,101.5,101.53,101.5,101.52,10170.0,99.014,99.0433,99.014,99.0335,10170.0
2023-12-26 10:20:00,101.53,101.54,101.48,101.48,15480.0,99.0433,99.053,98.9945,98.9945,15480.0
2023-12-26 10:30:00,101.48,101.55,101.48,101.55,20373.0,98.9945,99.0628,98.9945,99.0628,20373.0
2023-12-26 10:40:00,101.55,101.55,101.49,101.5,16330.0,99.0628,99.0628,99.0042,99.014,16330.0
2023-12-26 10:50:00,101.48,101.5,101.42,101.48,14241.0,98.9945,99.014,98.936,98.9945,14241.0
2023-12-26 11:00:00,101.49,101.5,101.44,101.48,11148.0,99.0042,99.014,98.9555,98.9945,11148.0
2023-12-26 11:10:00,101.48,101.54,101.44,101.46,23099.0,98.9945,99.053,98.9555,98.975,23099.0
2023-12-26 11:20:00,101.45,101.47,101.42,101.45,10619.0,98.9652,98.9847,98.936,98.9652,10619.0
2023-12-26 11:30:00,101.46,101.5,101.46,101.5,15609.0,98.975,99.014,98.975,99.014,15609.0
2023-12-26 11:40:00,101.5,101.53,101.48,101.5,47138.0,99.014,99.0433,98.9945,99.014,47138.0
2023-12-26 11:50:00,101.5,101.53,101.49,101.53,15313.0,99.014,99.0433,99.0042,99.0433,15313.0
2023-12-26 12:00:00,101.52,101.52,101.48,101.52,34636.0,99.0335,99.0335,98.9945,99.0335,34636.0
2023-12-26 12:10:00,101.52,101.58,101.51,101.55,48413.0,99.0335,99.092,99.0238,99.0628,48413.0
2023-12-26 12:20:00,101.55,101.57,101.54,101.55,20438.0,99.0628,99.0823,99.053,99.0628,20438.0
2023-12-26 12:30:00,101.54,101.56,101.49,101.5,20938.0,99.053,99.0725,99.0042,99.014,20938.0
2023-12-26 12:40:00,101.5,101.6,101.49,101.59,11181.0,99.014,99.1115,99.0042,99.1018,11181.0
2023-12-26 12:50:00,101.58,101.59,101.52,101.54,17715.0,99.092,99.1018,99.0335,99.053,17715.0
2023-12-26 13:00:00,101.54,101.58,101.54,101.57,13634.0,99.053,99.092,99.053,99.0823,13634.0
2023-12-26 13:10:00,101.57,101.61,101.55,101.56,19160.0,99.0823,99.1213,99.0628,99.0725,19160.0
2023-12-26 13:20:00,101.56,101.62,101.56,101.59,37151.0,99.0725,99.1311,99.0725,99.1018,37151.0
2023-12-26 13:30:00,101.59,101.62,101.56,101.57,21758.0,99.1018,99.1311,99.0725,99.0823,21758.0
2023-12-26 13:40:00,101.57,101.61,101.57,101.61,12997.0,99.0823,99.1213,99.0823,99.1213,12997.0
2023-12-26 13:50:00,101.61,101.61,101.57,101.59,13641.0,99.1213,99.1213,99.0823,99.1018,13641.0
2023-12-26 14:00:00,101.59,101.63,101.58,101.63,23424.0,99.1018,99.1408,99.092,99.1408,23424.0
2023-12-26 14:10:00,101.64,101.65,101.62,101.63,20307.0,99.1506,99.1603,99.1311,99.1408,20307.0
2023-12-26 14:20:00,101.64,101.67,101.63,101.65,51527.0,99.1506,99.1798,99.1408,99.1603,51527.0
2023-12-26 14:30:00,101.65,101.69,101.65,101.68,116697.0,99.1603,99.1993,99.1603,99.1896,116697.0
2023-12-26 14:40:00,101.69,101.69,101.64,101.69,25050.0,99.1993,99.1993,99.1506,99.1993,25050.0
2023-12-26 14:50:00,101.69,101.71,101.68,101.71,51162.0,99.1993,99.2189,99.1896,99.2189,51162.0
2023-12-26 15:00:00,101.71,101.74,101.69,101.7,73190.0,99.2189,99.2481,99.1993,99.2091,73190.0
2023-12-26 15:10:00,101.7,101.72,101.69,101.72,79128.0,99.2091,99.2286,99.1993,99.2286,79128.0
2023-12-26 15:20:00,101.71,101.84,101.71,101.78,143068.0,99.2189,99.3457,99.2189,99.2871,143068.0
2023-12-26 15:30:00,101.78,101.83,101.74,101.75,41368.0,99.2871,99.3359,99.2481,99.2579,41368.0
2023-12-26 15:40:00,101.74,101.78,101.73,101.73,24670.0,99.2481,99.2871,99.2384,99.2384,24670.0
2023-12-26 15:50:00,101.72,101.74,101.62,101.66,76438.0,99.2286,99.2481,99.1311,99.1701,76438.0
2023-12-27 09:30:00,101.67,101.78,101.6,101.77,97953.0,99.1798,99.2871,99.1115,99.2774,97953.0
2023-12-27 09:40:00,101.77,101.82,101.76,101.8,834151.0,99.2774,99.3262,99.2676,99.3067,834151.0
2023-12-27 09:50:00,101.79,101.85,101.79,101.83,123776.0,99.2969,99.3554,99.2969,99.3359,123776.0
2023-12-27 10:00:00,101.83,101.86,101.81,101.83,32533.0,99.3359,99.3652,99.3164,99.3359,32533.0
2023-12-27 10:10:00,101.83,101.85,101.73,101.76,193210.0,99.3359,99.3554,99.2384,99.2676,193210.0
2023-12-27 10:20:00,101.75,101.84,101.71,101.82,224978.0,99.2579,99.3457,99.2189,99.3262,224978.0
2023-12-27 10:30:00,101.82,101.83,101.72,101.78,53022.0,99.3262,99.3359,99.2286,99.2871,53022.0
2023-12-27 10:40:00,101.78,101.79,101.69,101.7,29608.0,99.2871,99.2969,99.1993,99.2091,29608.0
2023-12-27 10:50:00,101.7,101.77,101.68,101.76,65954.0,99.2091,99.2774,99.1896,99.2676,65954.0
2023-12-27 11:00:00,101.75,101.76,101.71,101.75,32103.0,99.2579,99.2676,99.2189,99.2579,32103.0
2023-12-27 11:10:00,101.72,101.79,101.71,101.79,20583.0,99.2286,99.2969,99.2189,99.2969,20583.0
2023-12-27 11:20:00,101.8,101.81,101.76,101.8,39447.0,99.3067,99.3164,99.2676,99.3067,39447.0
2023-12-27 11:30:00,101.81,101.86,101.8,101.86,22229.0,99.3164,99.3652,99.3067,99.3652,22229.0
2023-12-27 11:40:00,101.86,101.91,101.84,101.88,21842.0,99.3652,99.414,99.3457,99.3847,21842.0
2023-12-27 11:50:00,101.87,101.88,101.84,101.86,21137.0,99.3749,99.3847,99.3457,99.3652,21137.0
2023-12-27 12:00:00,101.85,101.88,101.81,101.86,30481.0,99.3554,99.3847,99.3164,99.3652,30481.0
2023-12-27 12:10:00,101.86,101.89,101.85,101.89,24217.0,99.3652,99.3944,99.3554,99.3944,24217.0
2023-12-27 12:20:00,101.89,101.92,101.86,101.88,33565.0,99.3944,99.4237,99.3652,99.3847,33565.0
2023-12-27 12:30:00,101.88,101.89,101.81,101.84,24669.0,99.3847,99.3944,99.3164,99.3457,24669.0
2023-12-27 12:40:00,101.83,101.83,101.76,101.83,18342.0,99.3359,99.3359,99.2676,99.3359,18342.0
2023-12-27 12:50:00,101.82,101.83,101.81,101.82,19987.0,99.3262,99.3359,99.3164,99.3262,19987.0
2023-12-27 13:00:00,101.82,102.01,101.81,101.99,80554.0,99.3262,99.5115,99.3164,99.492,80554.0
2023-12-27 13:10:00,101.98,102.03,101.93,101.97,56230.0,99.4822,99.531,99.4335,99.4725,56230.0
2023-12-27 13:20:00,101.97,101.98,101.93,101.94,12787.0,99.4725,99.4822,99.4335,99.4432,12787.0
2023-12-27 13:30:00,101.95,101.97,101.91,101.93,13123.0,99.453,99.4725,99.414,99.4335,13123.0
2023-12-27 13:40:00,101.95,101.97,101.93,101.95,33877.0,99.453,99.4725,99.4335,99.453,33877.0
2023-12-27 13:50:00,101.95,101.97,101.88,101.89,58193.0,99.453,99.4725,99.3847,99.3944,58193.0
2023-12-27 14:00:00,101.88,101.88,101.67,101.76,235978.0,99.3847,99.3847,99.1798,99.2676,235978.0
2023-12-27 14:10:00,101.77,101.77,101.69,101.77,62208.0,99.2774,99.2774,99.1993,99.2774,62208.0
2023-12-27 14:20:00,101.78,101.89,101.77,101.84,77852.0,99.2871,99.3944,99.2774,99.3457,77852.0
2023-12-27 14:30:00,101.85,101.86,101.81,101.83,68740.0,99.3554,99.3652,99.3164,99.3359,68740.0
2023-12-27 14:40:00,101.81,101.81,101.75,101.78,23453.0,99.3164,99.3164,99.2579,99.2871,23453.0
2023-12-27 14:50:00,101.78,101.79,101.73,101.79,23134.0,99.2871,99.2969,99.2384,99.2969,23134.0
2023-12-27 15:00:00,101.79,101.84,101.77,101.83,20132.0,99.2969,99.3457,99.2774,99.3359,20132.0
2023-12-27 15:10:00,101.83,101.87,101.81,101.87,45832.0,99.3359,99.3749,99.3164,99.3749,45832.0
2023-12-27 15:20:00,101.86,101.88,101.77,101.83,48905.0,99.3652,99.3847,99.2774,99.3359,48905.0
2023-12-27 15:30:00,101.82,101.9,101.8,101.88,32271.0,99.3262,99.4042,99.3067,99.3847,32271.0
2023-12-27 15:40:00,101.88,101.88,101.77,101.78,29582.0,99.3847,99.3847,99.2774,99.2871,29582.0
2023-12-27 15:50:00,101.78,101.99,101.75,101.98,202561.0,99.2871,99.492,99.2579,99.4822,202561.0
2023-12-28 09:30:00,102.13,102.22,102.07,102.2,52454.0,99.6286,99.7164,99.57,99.6969,52454.0
2023-12-28 09:40:00,102.22,102.22,102.12,102.18,43053.0,99.7164,99.7164,99.6188,99.6773,43053.0
2023-12-28 09:50:00,102.19,102.24,102.16,102.22,89194.0,99.6871,99.7359,99.6578,99.7164,89194.0
2023-12-28 10:00:00,102.22,102.23,102.14,102.18,54151.0,99.7164,99.7261,99.6383,99.6773,54151.0
2023-12-28 10:10:00,102.17,102.22,102.16,102.2,91672.0,99.6676,99.7164,99.6578,99.6969,91672.0
2023-12-28 10:20:00,102.19,102.26,102.19,102.25,42666.0,99.6871,99.7554,99.6871,99.7456,42666.0
2023-12-28 10:30:00,102.25,102.26,102.22,102.23,64938.0,99.7456,99.7554,99.7164,99.7261,64938.0
2023-12-28 10:40:00,102.23,102.28,102.21,102.28,57428.0,99.7261,99.7749,99.7066,99.7749,57428.0
2023-12-28 10:50:00,102.26,102.27,102.15,102.19,158368.0,99.7554,99.7651,99.6481,99.6871,158368.0
2023-12-28 11:00:00,102.18,102.18,102.1,102.15,44483.0,99.6773,99.6773,99.5993,99.6481,44483.0
2023-12-28 11:10:00,102.14,102.16,102.04,102.05,69837.0,99.6383,99.6578,99.5408,99.5505,69837.0
2023-12-28 11:20:00,102.04,102.1,102.04,102.08,36271.0,99.5408,99.5993,99.5408,99.5798,36271.0
2023-12-28 11:30:00,102.08,102.11,102.06,102.08,40418.0,99.5798,99.6091,99.5603,99.5798,40418.0
2023-12-28 11:40:00,102.09,102.12,102.08,102.09,26966.0,99.5895,99.6188,99.5798,99.5895,26966.0
2023-12-28 11:50:00,102.09,102.11,102.05,102.06,32558.0,99.5895,99.6091,99.5505,99.5603,32558.0
2023-12-28 12:00:00,102.06,102.13,102.06,102.09,222188.0,99.5603,99.6286,99.5603,99.5895,222188.0
2023-12-28 12:10:00,102.09,102.11,102.06,102.09,157601.0,99.5895,99.6091,99.5603,99.5895,157601.0
2023-12-28 12:20:00,102.09,102.1,102.06,102.08,40731.0,99.5895,99.5993,99.5603,99.5798,40731.0
2023-12-28 12:30:00,102.07,102.12,102.07,102.11,19808.0,99.57,99.6188,99.57,99.6091,19808.0
2023-12-28 12:40:00,102.12,102.14,102.09,102.09,43064.0,99.6188,99.6383,99.5895,99.5895,43064.0
2023-12-28 12:50:00,102.09,102.16,102.09,102.12,45219.0,99.5895,99.6578,99.5895,99.6188,45219.0
2023-12-28 13:00:00,102.12,102.13,101.95,102.05,65630.0,99.6188,99.6286,99.453,99.5505,65630.0
2023-12-28 13:10:00,102.05,102.08,102.0,102.07,55196.0,99.5505,99.5798,99.5018,99.57,55196.0
2023-12-28 13:20:00,102.07,102.08,102.03,102.04,38356.0,99.57,99.5798,99.531,99.5408,38356.0
2023-12-28 13:30:00,102.05,102.13,102.04,102.09,35318.0,99.5505,99.6286,99.5408,99.5895,35318.0
2023-12-28 13:40:00,102.07,102.07,102.01,102.02,62777.0,99.57,99.57,99.5115,99.5213,62777.0
2023-12-28 13:50:00,102.03,102.06,102.02,102.05,35206.0,99.531,99.5603,99.5213,99.5505,35206.0
2023-12-28 14:00:00,102.04,102.08,102.04,102.06,27712.0,99.5408,99.5798,99.5408,99.5603,27712.0
2023-12-28 14:10:00,102.06,102.09,102.05,102.06,36246.0,99.5603,99.5895,99.5505,99.5603,36246.0
2023-12-28 14:20:00,102.06,102.09,102.04,102.08,74285.0,99.5603,99.5895,99.5408,99.5798,74285.0
2023-12-28 14:30:00,102.08,102.1,102.05,102.07,70899.0,99.5798,99.5993,99.5505,99.57,70899.0
2023-12-28 14:40:00,102.08,102.09,102.05,102.09,121275.0,99.5798,99.5895,99.5505,99.5895,121275.0
2023-12-28 14:50:00,102.09,102.09,102.04,102.07,51988.0,99.5895,99.5895,99.5408,99.57,51988.0
2023-12-28 15:00:00,102.07,102.07,102.02,102.05,44607.0,99.57,99.57,99.5213,99.5505,44607.0
2023-12-28 15:10:00,102.03,102.06,101.97,102.06,149707.0,99.531,99.5603,99.4725,99.5603,149707.0
2023-12-28 15:20:00,102.05,102.06,102.01,102.02,59385.0,99.5505,99.5603,99.5115,99.5213,59385.0
2023-12-28 15:30:00,102.02,102.08,102.02,102.06,70383.0,99.5213,99.5798,99.5213,99.5603,70383.0
2023-12-28 15:40:00,102.07,102.1,102.02,102.04,64677.0,99.57,99.5993,99.5213,99.5408,64677.0
2023-12-28 15:50:00,102.03,102.05,101.9,101.98,481421.0,99.531,99.5505,99.4042,99.4822,481421.0
2023-12-29 09:30:00,101.97,102.08,101.9,102.08,77051.0,99.4725,99.5798,99.4042,99.5798,77051.0
2023-12-29 09:40:00,102.05,102.1,102.02,102.08,36143.0,99.5505,99.5993,99.5213,99.5798,36143.0
2023-12-29 09:50:00,102.08,102.1,102.03,102.09,41616.0,99.5798,99.5993,99.531,99.5895,41616.0
2023-12-29 10:00:00,102.09,102.15,102.08,102.08,63014.0,99.5895,99.6481,99.5798,99.5798,63014.0
2023-12-29 10:10:00,102.09,102.1,102.05,102.08,35489.0,99.5895,99.5993,99.5505,99.5798,35489.0
2023-12-29 10:20:00,102.09,102.11,102.04,102.11,33215.0,99.5895,99.6091,99.5408,99.6091,33215.0
2023-12-29 10:30:00,102.11,102.12,102.02,102.04,62807.0,99.6091,99.6188,99.5213,99.5408,62807.0
2023-12-29 10:40:00,102.04,102.04,101.82,101.83,70559.0,99.5408,99.5408,99.3262,99.3359,70559.0
2023-12-29 10:50:00,101.84,101.89,101.77,101.83,41755.0,99.3457,99.3944,99.2774,99.3359,41755.0
2023-12-29 11:00:00,101.82,101.87,101.74,101.78,52023.0,99.3262,99.3749,99.2481,99.2871,52023.0
2023-12-29 11:10:00,101.77,101.8,101.58,101.65,54312.0,99.2774,99.3067,99.092,99.1603,54312.0
2023-12-29 11:20:00,101.65,101.65,101.52,101.53,46794.0,99.1603,99.1603,99.0335,99.0433,46794.0
2023-12-29 11:30:00,101.52,101.6,101.51,101.59,56348.0,99.0335,99.1115,99.0238,99.1018,56348.0
2023-12-29 11:40:00,101.6,101.64,101.57,101.64,45137.0,99.1115,99.1506,99.0823,99.1506,45137.0
2023-12-29 11:50:00,101.65,101.66,101.58,101.61,111139.0,99.1603,99.1701,99.092,99.1213,111139.0
2023-12-29 12:00:00,101.61,101.67,101.53,101.56,57411.0,99.1213,99.1798,99.0433,99.0725,57411.0
2023-12-29 12:10:00,101.56,101.59,101.51,101.57,133749.0,99.0725,99.1018,99.0238,99.0823,133749.0
2023-12-29 12:20:00,101.57,101.6,101.48,101.53,70470.0,99.0823,99.1115,98.9945,99.0433,70470.0
2023-12-29 12:30:00,101.52,101.61,101.51,101.61,80063.0,99.0335,99.1213,99.0238,99.1213,80063.0
2023-12-29 12:40:00,101.6,101.65,101.59,101.61,79693.0,99.1115,99.1603,99.1018,99.1213,79693.0
2023-12-29 12:50:00,101.6,101.72,101.6,101.71,43078.0,99.1115,99.2286,99.1115,99.2189,43078.0
2023-12-29 13:00:00,101.7,101.76,101.64,101.73,65064.0,99.2091,99.2676,99.1506,99.2384,65064.0
2023-12-29 13:10:00,101.74,101.78,101.67,101.68,87164.0,99.2481,99.2871,99.1798,99.1896,87164.0
2023-12-29 13:20:00,101.69,101.7,101.64,101.67,42591.0,99.1993,99.2091,99.1506,99.1798,42591.0
2023-12-29 13:30:00,101.67,101.76,101.66,101.76,49522.0,99.1798,99.2676,99.1701,99.2676,49522.0
2023-12-29 13:40:00,101.76,101.82,101.74,101.82,47646.0,99.2676,99.3262,99.2481,99.3262,47646.0
2023-12-29 13:50:00,101.82,101.83,101.73,101.76,65330.0,99.3262,99.3359,99.2384,99.2676,65330.0
2023-12-29 14:00:00,101.77,101.79,101.74,101.76,58416.0,99.2774,99.2969,99.2481,99.2676,58416.0
2023-12-29 14:10:00,101.76,101.78,101.73,101.78,81215.0,99.2676,99.2871,99.2384,99.2871,81215.0
2023-12-29 14:20:00,101.78,101.82,101.73,101.74,63276.0,99.2871,99.3262,99.2384,99.2481,63276.0
2023-12-29 14:30:00,101.74,101.8,101.74,101.79,57174.0,99.2481,99.3067,99.2481,99.2969,57174.0
2023-12-29 14:40:00,101.78,101.83,101.77,101.82,70031.0,99.2871,99.3359,99.2774,99.3262,70031.0
2023-12-29 14:50:00,101.82,101.86,101.81,101.84,49738.0,99.3262,99.3652,99.3164,99.3457,49738.0
2023-12-29 15:00:00,101.84,101.89,101.76,101.89,72067.0,99.3457,99.3944,99.2676,99.3944,72067.0
2023-12-29 15:10:00,101.89,101.91,101.83,101.84,84753.0,99.3944,99.414,99.3359,99.3457,84753.0
2023-12-29 15:20:00,101.83,101.89,101.77,101.88,121206.0,99.3359,99.3944,99.2774,99.3847,121206.0
2023-12-29 15:30:00,101.87,101.88,101.82,101.83,71986.0,99.3749,99.3847,99.3262,99.3359,71986.0
2023-12-29 15:40:00,101.83,101.86,101.75,101.76,106307.0,99.3359,99.3652,99.2579,99.2676,106307.0
2023-12-29 15:50:00,101.75,101.84,101.64,101.75,395203.0,99.2579,99.3457,99.1506,99.2579,395203.0
2024-01-02 09:30:00,101.01,101.06,100.89,100.89,230770.0,98.536,98.5848,98.4189,98.4189,230770.0
2024-01-02 09:40:00,100.91,100.97,100.81,100.82,57894.0,98.4384,98.497,98.3409,98.3507,57894.0
2024-01-02 09:50:00,100.83,100.99,100.83,100.99,76664.0,98.3604,98.5165,98.3604,98.5165,76664.0
2024-01-02 10:00:00,101.02,101.12,100.98,101.04,40061.0,98.5458,98.6433,98.5067,98.5653,40061.0
2024-01-02 10:10:00,101.03,101.06,100.94,100.96,101353.0,98.5555,98.5848,98.4677,98.4872,101353.0
2024-01-02 10:20:00,100.95,101.02,100.84,100.91,54415.0,98.4775,98.5458,98.3702,98.4384,54415.0
2024-01-02 10:30:00,100.87,100.87,100.77,100.82,36814.0,98.3994,98.3994,98.3019,98.3507,36814.0
2024-01-02 10:40:00,100.82,100.91,100.81,100.84,54859.0,98.3507,98.4384,98.3409,98.3702,54859.0
2024-01-02 10:50:00,100.83,100.89,100.81,100.86,22298.0,98.3604,98.4189,98.3409,98.3897,22298.0
2024-01-02 11:00:00,100.86,100.97,100.85,100.97,19430.0,98.3897,98.497,98.3799,98.497,19430.0
2024-01-02 11:10:00,101.02,101.05,100.95,100.99,24128.0,98.5458,98.575,98.4775,98.5165,24128.0
2024-01-02 11:20:00,100.99,101.01,100.94,101.0,58940.0,98.5165,98.536,98.4677,98.5262,58940.0
2024-01-02 11:30:00,100.99,101.04,100.99,101.0,11001.0,98.5165,98.5653,98.5165,98.5262,11001.0
2024-01-02 11:40:00,101.0,101.13,100.98,101.13,45616.0,98.5262,98.6531,98.5067,98.6531,45616.0
2024-01-02 11:50:00,101.13,101.17,101.1,101.16,18772.0,98.6531,98.6921,98.6238,98.6823,18772.0
2024-01-02 12:00:00,101.17,101.19,101.15,101.15,60872.0,98.6921,98.7116,98.6726,98.6726,60872.0
2024-01-02 12:10:00,101.15,101.16,101.06,101.09,569532.0,98.6726,98.6823,98.5848,98.614,569532.0
2024-01-02 12:20:00,101.1,101.14,101.08,101.11,49245.0,98.6238,98.6628,98.6043,98.6336,49245.0
2024-01-02 12:30:00,101.11,101.2,101.11,101.19,13262.0,98.6336,98.7213,98.6336,98.7116,13262.0
2024-01-02 12:40:00,101.2,101.23,101.1,101.11,21459.0,98.7213,98.7506,98.6238,98.6336,21459.0
2024-01-02 12:50:00,101.11,101.11,101.02,101.04,234034.0,98.6336,98.6336,98.5458,98.5653,234034.0
2024-01-02 13:00:00,101.04,101.04,100.95,100.96,70436.0,98.5653,98.5653,98.4775,98.4872,70436.0
2024-01-02 13:10:00,100.96,101.04,100.95,101.03,127767.0,98.4872,98.5653,98.4775,98.5555,127767.0
2024-01-02 13:20:00,101.04,101.09,101.01,101.03,21081.0,98.5653,98.614,98.536,98.5555,21081.0
2024-01-02 13:30:00,101.02,101.06,100.99,101.04,11160.0,98.5458,98.5848,98.5165,98.5653,11160.0
2024-01-02 13:40:00,101.04,101.05,100.99,101.0,22081.0,98.5653,98.575,98.5165,98.5262,22081.0
2024-01-02 13:50:00,100.99,100.99,100.88,100.88,15878.0,98.5165,98.5165,98.4092,98.4092,15878.0
2024-01-02 14:00:00,100.89,100.9,100.78,100.81,33233.0,98.4189,98.4287,98.3116,98.3409,33233.0
2024-01-02 14:10:00,100.81,100.89,100.8,100.82,87060.0,98.3409,98.4189,98.3311,98.3507,87060.0
2024-01-02 14:20:00,100.82,100.84,100.79,100.84,31821.0,98.3507,98.3702,98.3214,98.3702,31821.0
2024-01-02 14:30:00,100.85,100.88,100.77,100.78,16875.0,98.3799,98.4092,98.3019,98.3116,16875.0
2024-01-02 14:40:00,100.77,100.8,100.75,100.75,40005.0,98.3019,98.3311,98.2824,98.2824,40005.0
2024-01-02 14:50:00,100.76,100.77,100.67,100.68,21435.0,98.2921,98.3019,98.2043,98.2141,21435.0
2024-01-02 15:00:00,100.67,100.68,100.59,100.63,27418.0,98.2043,98.2141,98.1263,98.1653,27418.0
2024-01-02 15:10:00,100.65,100.7,100.6,100.69,20088.0,98.1848,98.2336,98.136,98.2238,20088.0
2024-01-02 15:20:00,100.68,100.69,100.63,100.67,15622.0,98.2141,98.2238,98.1653,98.2043,15622.0
2024-01-02 15:30:00,100.66,100.7,100.61,100.62,181510.0,98.1946,98.2336,98.1458,98.1556,181510.0
2024-01-02 15:40:00,100.62,100.68,100.61,100.67,41486.0,98.1556,98.2141,98.1458,98.2043,41486.0
2024-01-02 15:50:00,100.68,100.91,100.68,100.89,161270.0,98.2141,98.4384,98.2141,98.4189,161270.0
2024-01-03 09:30:00,100.27,100.31,100.16,100.2,139032.0,97.8141,97.8531,97.7068,97.7458,139032.0
2024-01-03 09:40:00,100.2,100.28,100.18,100.25,35125.0,97.7458,97.8239,97.7263,97.7946,35125.0
2024-01-03 09:50:00,100.24,100.3,100.14,100.19,46201.0,97.7849,97.8434,97.6873,97.7361,46201.0
2024-01-03 10:00:00,100.16,100.45,100.16,100.26,100828.0,97.7068,97.9897,97.7068,97.8044,100828.0
2024-01-03 10:10:00,100.27,100.28,100.07,100.11,84790.0,97.8141,97.8239,97.619,97.658,84790.0
2024-01-03 10:20:00,100.1,100.19,100.02,100.13,44470.0,97.6483,97.7361,97.5702,97.6776,44470.0
2024-01-03 10:30:00,100.12,100.16,99.96,99.97,75980.0,97.6678,97.7068,97.5117,97.5215,75980.0
2024-01-03 10:40:00,99.97,100.02,99.93,99.95,46115.0,97.5215,97.5702,97.4825,97.502,46115.0
2024-01-03 10:50:00,99.94,100.1,99.94,100.07,56281.0,97.4922,97.6483,97.4922,97.619,56281.0
2024-01-03 11:00:00,100.09,100.19,100.09,100.16,74812.0,97.6385,97.7361,97.6385,97.7068,74812.0
2024-01-03 11:10:00,100.17,100.22,100.12,100.13,35568.0,97.7166,97.7653,97.6678,97.6776,35568.0
2024-01-03 11:20:00,100.14,100.24,100.14,100.19,53606.0,97.6873,97.7849,97.6873,97.7361,53606.0
2024-01-03 11:30:00,100.19,100.22,100.14,100.15,29359.0,97.7361,97.7653,97.6873,97.6971,29359.0
2024-01-03 11:40:00,100.15,100.19,100.09,100.17,29034.0,97.6971,97.7361,97.6385,97.7166,29034.0
2024-01-03 11:50:00,100.17,100.19,100.11,100.13,86958.0,97.7166,97.7361,97.658,97.6776,86958.0
2024-01-03 12:00:00,100.14,100.19,100.11,100.12,66694.0,97.6873,97.7361,97.658,97.6678,66694.0
2024-01-03 12:10:00,100.12,100.13,100.06,100.06,41023.0,97.6678,97.6776,97.6093,97.6093,41023.0
2024-01-03 12:20:00,100.06,100.17,100.06,100.17,64269.0,97.6093,97.7166,97.6093,97.7166,64269.0
2024-01-03 12:30:00,100.18,100.21,100.16,100.2,57995.0,97.7263,97.7556,97.7068,97.7458,57995.0
2024-01-03 12:40:00,100.2,100.26,100.2,100.24,557914.0,97.7458,97.8044,97.7458,97.7849,557914.0
2024-01-03 12:50:00,100.23,100.33,100.22,100.33,22853.0,97.7751,97.8727,97.7653,97.8727,22853.0
2024-01-03 13:00:00,100.33,100.42,100.32,100.36,29145.0,97.8727,97.9605,97.8629,97.9019,29145.0
2024-01-03 13:10:00,100.36,100.39,100.35,100.37,38048.0,97.9019,97.9312,97.8922,97.9117,38048.0
2024-01-03 13:20:00,100.37,100.38,100.34,100.36,28772.0,97.9117,97.9214,97.8824,97.9019,28772.0
2024-01-03 13:30:00,100.36,100.37,100.26,100.32,28233.0,97.9019,97.9117,97.8044,97.8629,28233.0
2024-01-03 13:40:00,100.33,100.34,100.29,100.31,21158.0,97.8727,97.8824,97.8336,97.8531,21158.0
2024-01-03 13:50:00,100.31,100.35,100.27,100.28,32552.0,97.8531,97.8922,97.8141,97.8239,32552.0
2024-01-03 14:00:00,100.29,100.38,100.06,100.22,152778.0,97.8336,97.9214,97.6093,97.7653,152778.0
2024-01-03 14:10:00,100.22,100.3,100.1,100.22,71778.0,97.7653,97.8434,97.6483,97.7653,71778.0
2024-01-03 14:20:00,100.23,100.53,100.17,100.5,63889.0,97.7751,98.0678,97.7166,98.0385,63889.0
2024-01-03 14:30:00,100.5,100.54,100.37,100.43,90465.0,98.0385,98.0775,97.9117,97.9702,90465.0
2024-01-03 14:40:00,100.44,100.53,100.37,100.42,31788.0,97.98,98.0678,97.9117,97.9605,31788.0
2024-01-03 14:50:00,100.41,100.42,100.34,100.35,33181.0,97.9507,97.9605,97.8824,97.8922,33181.0
2024-01-03 15:00:00,100.35,100.36,100.18,100.23,62460.0,97.8922,97.9019,97.7263,97.7751,62460.0
2024-01-03 15:10:00,100.23,100.24,100.14,100.18,30467.0,97.7751,97.7849,97.6873,97.7263,30467.0
2024-01-03 15:20:00,100.18,100.22,100.11,100.16,34539.0,97.7263,97.7653,97.658,97.7068,34539.0
2024-01-03 15:30:00,100.16,100.26,100.16,100.23,27727.0,97.7068,97.8044,97.7068,97.7751,27727.0
2024-01-03 15:40:00,100.22,100.25,100.13,100.15,61201.0,97.7653,97.7946,97.6776,97.6971,61201.0
2024-01-03 15:50:00,100.15,100.15,100.01,100.09,228536.0,97.6971,97.6971,97.5605,97.6385,228536.0
2024-01-04 09:30:00,99.98,100.18,99.98,100.14,136868.0,97.5312,97.7263,97.5312,97.6873,136868.0
2024-01-04 09:40:00,100.16,100.23,100.08,100.1,57941.0,97.7068,97.7751,97.6288,97.6483,57941.0
2024-01-04 09:50:00,100.12,100.23,100.12,100.17,71143.0,97.6678,97.7751,97.6678,97.7166,71143.0
2024-01-04 10:00:00,100.15,100.38,100.13,100.38,114128.0,97.6971,97.9214,97.6776,97.9214,114128.0
2024-01-04 10:10:00,100.38,100.43,100.34,100.39,32843.0,97.9214,97.9702,97.8824,97.9312,32843.0
2024-01-04 10:20:00,100.39,100.41,100.33,100.39,20310.0,97.9312,97.9507,97.8727,97.9312,20310.0
2024-01-04 10:30:00,100.39,100.45,100.37,100.42,25332.0,97.9312,97.9897,97.9117,97.9605,25332.0
2024-01-04 10:40:00,100.39,100.47,100.37,100.47,38854.0,97.9312,98.0092,97.9117,98.0092,38854.0
2024-01-04 10:50:00,100.47,100.48,100.4,100.4,22287.0,98.0092,98.019,97.9409,97.9409,22287.0
2024-01-04 11:00:00,100.41,100.46,100.4,100.45,19463.0,97.9507,97.9995,97.9409,97.9897,19463.0
2024-01-04 11:10:00,100.44,100.62,100.44,100.55,162875.0,97.98,98.1556,97.98,98.0873,162875.0
2024-01-04 11:20:00,100.55,100.61,100.54,100.55,56896.0,98.0873,98.1458,98.0775,98.0873,56896.0
2024-01-04 11:30:00,100.56,100.58,100.49,100.54,56137.0,98.097,98.1165,98.0287,98.0775,56137.0
2024-01-04 11:40:00,100.51,100.52,100.43,100.43,36036.0,98.0482,98.058,97.9702,97.9702,36036.0
2024-01-04 11:50:00,100.43,100.43,100.33,100.38,25450.0,97.9702,97.9702,97.8727,97.9214,25450.0
2024-01-04 12:00:00,100.37,100.37,100.27,100.32,39136.0,97.9117,97.9117,97.8141,97.8629,39136.0
2024-01-04 12:10:00,100.33,100.38,100.31,100.34,35918.0,97.8727,97.9214,97.8531,97.8824,35918.0
2024-01-04 12:20:00,100.34,100.37,100.32,100.34,24352.0,97.8824,97.9117,97.8629,97.8824,24352.0
2024-01-04 12:30:00,100.34,100.34,100.24,100.31,17609.0,97.8824,97.8824,97.7849,97.8531,17609.0
2024-01-04 12:40:00,100.31,100.31,100.16,100.2,13426.0,97.8531,97.8531,97.7068,97.7458,13426.0
2024-01-04 12:50:00,100.2,100.26,100.19,100.25,9885.0,97.7458,97.8044,97.7361,97.7946,9885.0
2024-01-04 13:00:00,100.25,100.27,100.22,100.27,138547.0,97.7946,97.8141,97.7653,97.8141,138547.0
2024-01-04 13:10:00,100.26,100.28,100.21,100.25,47910.0,97.8044,97.8239,97.7556,97.7946,47910.0
2024-01-04 13:20:00,100.24,100.29,100.23,100.27,38199.0,97.7849,97.8336,97.7751,97.8141,38199.0
2024-01-04 13:30:00,100.28,100.3,100.24,100.26,23046.0,97.8239,97.8434,97.7849,97.8044,23046.0
2024-01-04 13:40:00,100.28,100.3,100.25,100.29,32291.0,97.8239,97.8434,97.7946,97.8336,32291.0
2024-01-04 13:50:00,100.29,100.29,100.21,100.23,32851.0,97.8336,97.8336,97.7556,97.7751,32851.0
2024-01-04 14:00:00,100.23,100.26,100.19,100.19,37802.0,97.7751,97.8044,97.7361,97.7361,37802.0
2024-01-04 14:10:00,100.2,100.24,100.15,100.19,59766.0,97.7458,97.7849,97.6971,97.7361,59766.0
2024-01-04 14:20:00,100.16,100.21,100.13,100.14,25357.0,97.7068,97.7556,97.6776,97.6873,25357.0
2024-01-04 14:30:00,100.15,100.15,100.11,100.12,12282.0,97.6971,97.6971,97.658,97.6678,12282.0
2024-01-04 14:40:00,100.13,100.16,100.07,100.16,11843.0,97.6776,97.7068,97.619,97.7068,11843.0
2024-01-04 14:50:00,100.17,100.22,100.16,100.17,49086.0,97.7166,97.7653,97.7068,97.7166,49086.0
2024-01-04 15:00:00,100.17,100.24,100.11,100.24,12276.0,97.7166,97.7849,97.658,97.7849,12276.0
2024-01-04 15:10:00,100.22,100.24,100.07,100.12,16234.0,97.7653,97.7849,97.619,97.6678,16234.0
2024-01-04 15:20:00,100.11,100.12,100.07,100.11,11400.0,97.658,97.6678,97.619,97.658,11400.0
2024-01-04 15:30:00,100.12,100.18,100.1,100.16,31486.0,97.6678,97.7263,97.6483,97.7068,31486.0
2024-01-04 15:40:00,100.17,100.17,100.04,100.04,33353.0,97.7166,97.7166,97.5898,97.5898,33353.0
2024-01-04 15:50:00,100.05,100.05,99.92,99.96,193398.0,97.5995,97.5995,97.4727,97.5117,193398.0
2024-01-05 09:30:00,99.97,100.11,99.91,100.01,126140.0,97.5215,97.658,97.4629,97.5605,126140.0
2024-01-05 09:40:00,100.0,100.15,99.95,100.15,227571.0,97.5507,97.6971,97.502,97.6971,227571.0
2024-01-05 09:50:00,100.15,100.21,100.12,100.15,74887.0,97.6971,97.7556,97.6678,97.6971,74887.0
2024-01-05 10:00:00,100.16,100.67,100.16,100.67,156181.0,97.7068,98.2043,97.7068,98.2043,156181.0
2024-01-05 10:10:00,100.68,100.73,100.44,100.51,197278.0,98.2141,98.2629,97.98,98.0482,197278.0
2024-01-05 10:20:00,100.49,100.65,100.45,100.52,56298.0,98.0287,98.1848,97.9897,98.058,56298.0
2024-01-05 10:30:00,100.54,100.66,100.46,100.59,92886.0,98.0775,98.1946,97.9995,98.1263,92886.0
2024-01-05 10:40:00,100.59,100.68,100.56,100.59,36275.0,98.1263,98.2141,98.097,98.1263,36275.0
2024-01-05 10:50:00,100.59,100.67,100.54,100.63,71532.0,98.1263,98.2043,98.0775,98.1653,71532.0
2024-01-05 11:00:00,100.64,100.67,100.51,100.57,60000.0,98.1751,98.2043,98.0482,98.1068,60000.0
2024-01-05 11:10:00,100.57,100.67,100.45,100.47,52222.0,98.1068,98.2043,97.9897,98.0092,52222.0
2024-01-05 11:20:00,100.46,100.48,100.38,100.4,30143.0,97.9995,98.019,97.9214,97.9409,30143.0
2024-01-05 11:30:00,100.41,100.45,100.38,100.41,32387.0,97.9507,97.9897,97.9214,97.9507,32387.0
2024-01-05 11:40:00,100.41,100.41,100.3,100.31,41348.0,97.9507,97.9507,97.8434,97.8531,41348.0
2024-01-05 11:50:00,100.32,100.37,100.29,100.31,42650.0,97.8629,97.9117,97.8336,97.8531,42650.0
2024-01-05 12:00:00,100.31,100.31,100.06,100.06,79420.0,97.8531,97.8531,97.6093,97.6093,79420.0
2024-01-05 12:10:00,100.06,100.15,100.02,100.08,65929.0,97.6093,97.6971,97.5702,97.6288,65929.0
2024-01-05 12:20:00,100.08,100.12,100.01,100.01,36615.0,97.6288,97.6678,97.5605,97.5605,36615.0
2024-01-05 12:30:00,100.02,100.09,99.98,100.05,48375.0,97.5702,97.6385,97.5312,97.5995,48375.0
2024-01-05 12:40:00,100.06,100.13,100.05,100.06,36940.0,97.6093,97.6776,97.5995,97.6093,36940.0
2024-01-05 12:50:00,100.06,100.13,100.04,100.05,43110.0,97.6093,97.6776,97.5898,97.5995,43110.0
2024-01-05 13:00:00,100.05,100.05,99.92,99.97,45062.0,97.5995,97.5995,97.4727,97.5215,45062.0
2024-01-05 13:10:00,99.96,99.98,99.88,99.89,34312.0,97.5117,97.5312,97.4337,97.4434,34312.0
2024-01-05 13:20:00,99.91,100.11,99.91,100.11,41420.0,97.4629,97.658,97.4629,97.658,41420.0
2024-01-05 13:30:00,100.14,100.26,100.13,100.26,46293.0,97.6873,97.8044,97.6776,97.8044,46293.0
2024-01-05 13:40:00,100.27,100.28,100.2,100.23,32046.0,97.8141,97.8239,97.7458,97.7751,32046.0
2024-01-05 13:50:00,100.23,100.27,100.21,100.23,39936.0,97.7751,97.8141,97.7556,97.7751,39936.0
2024-01-05 14:00:00,100.23,100.33,100.22,100.3,31454.0,97.7751,97.8727,97.7653,97.8434,31454.0
2024-01-05 14:10:00,100.31,100.35,100.18,100.19,43936.0,97.8531,97.8922,97.7263,97.7361,43936.0
2024-01-05 14:20:00,100.19,100.25,100.18,100.2,55063.0,97.7361,97.7946,97.7263,97.7458,55063.0
2024-01-05 14:30:00,100.19,100.24,100.16,100.17,75377.0,97.7361,97.7849,97.7068,97.7166,75377.0
2024-01-05 14:40:00,100.16,100.16,100.03,100.05,48117.0,97.7068,97.7068,97.58,97.5995,48117.0
2024-01-05 14:50:00,100.04,100.04,99.89,99.91,80254.0,97.5898,97.5898,97.4434,97.4629,80254.0
2024-01-05 15:00:00,99.92,99.96,99.89,99.93,46342.0,97.4727,97.5117,97.4434,97.4825,46342.0
2024-01-05 15:10:00,99.93,100.01,99.91,99.94,39182.0,97.4825,97.5605,97.4629,97.4922,39182.0
2024-01-05 15:20:00,99.93,99.98,99.87,99.95,41187.0,97.4825,97.5312,97.4239,97.502,41187.0
2024-01-05 15:30:00,99.94,99.97,99.85,99.94,54359.0,97.4922,97.5215,97.4044,97.4922,54359.0
2024-01-05 15:40:00,99.94,100.07,99.93,100.07,69233.0,97.4922,97.619,97.4825,97.619,69233.0
2024-01-05 15:50:00,100.07,100.16,100.05,100.08,126649.0,97.619,97.7068,97.5995,97.6288,126649.0
2024-01-08 09:30:00,100.11,100.28,100.08,100.24,262861.0,97.658,97.8239,97.6288,97.7849,262861.0
2024-01-08 09:40:00,100.24,100.28,100.13,100.25,244412.0,97.7849,97.8239,97.6776,97.7946,244412.0
2024-01-08 09:50:00,100.25,100.39,100.16,100.39,165254.0,97.7946,97.9312,97.7068,97.9312,165254.0
2024-01-08 10:00:00,100.4,100.44,100.29,100.39,36459.0,97.9409,97.98,97.8336,97.9312,36459.0
2024-01-08 10:10:00,100.4,100.42,100.33,100.42,188346.0,97.9409,97.9605,97.8727,97.9605,188346.0
2024-01-08 10:20:00,100.41,100.47,100.37,100.46,14239.0,97.9507,98.0092,97.9117,97.9995,14239.0
2024-01-08 10:30:00,100.46,100.55,100.46,100.52,22826.0,97.9995,98.0873,97.9995,98.058,22826.0
2024-01-08 10:40:00,100.53,100.63,100.52,100.63,67419.0,98.0678,98.1653,98.058,98.1653,67419.0
2024-01-08 10:50:00,100.63,100.64,100.55,100.55,17335.0,98.1653,98.1751,98.0873,98.0873,17335.0
2024-01-08 11:00:00,100.56,100.6,100.5,100.55,68426.0,98.097,98.136,98.0385,98.0873,68426.0
2024-01-08 11:10:00,100.56,100.59,100.52,100.58,79586.0,98.097,98.1263,98.058,98.1165,79586.0
2024-01-08 11:20:00,100.61,100.62,100.55,100.59,32408.0,98.1458,98.1556,98.0873,98.1263,32408.0
2024-01-08 11:30:00,100.59,100.64,100.58,100.6,84281.0,98.1263,98.1751,98.1165,98.136,84281.0
2024-01-08 11:40:00,100.6,100.67,100.58,100.64,40301.0,98.136,98.2043,98.1165,98.1751,40301.0
2024-01-08 11:50:00,100.63,100.68,100.61,100.68,70391.0,98.1653,98.2141,98.1458,98.2141,70391.0
2024-01-08 12:00:00,100.68,100.75,100.68,100.72,58324.0,98.2141,98.2824,98.2141,98.2531,58324.0
2024-01-08 12:10:00,100.72,100.74,100.7,100.71,45198.0,98.2531,98.2726,98.2336,98.2433,45198.0
2024-01-08 12:20:00,100.71,100.71,100.61,100.64,57733.0,98.2433,98.2433,98.1458,98.1751,57733.0
2024-01-08 12:30:00,100.64,100.74,100.63,100.74,23057.0,98.1751,98.2726,98.1653,98.2726,23057.0
2024-01-08 12:40:00,100.74,100.75,100.71,100.73,32435.0,98.2726,98.2824,98.2433,98.2629,32435.0
2024-01-08 12:50:00,100.73,100.8,100.72,100.77,41508.0,98.2629,98.3311,98.2531,98.3019,41508.0
2024-01-08 13:00:00,100.77,100.82,100.75,100.78,18468.0,98.3019,98.3507,98.2824,98.3116,18468.0
2024-01-08 13:10:00,100.77,100.78,100.73,100.74,43144.0,98.3019,98.3116,98.2629,98.2726,43144.0
2024-01-08 13:20:00,100.74,100.78,100.72,100.72,26194.0,98.2726,98.3116,98.2531,98.2531,26194.0
2024-01-08 13:30:00,100.73,100.76,100.73,100.75,142202.0,98.2629,98.2921,98.2629,98.2824,142202.0
2024-01-08 13:40:00,100.75,100.83,100.73,100.81,22757.0,98.2824,98.3604,98.2629,98.3409,22757.0
2024-01-08 13:50:00,100.79,100.86,100.78,100.86,31259.0,98.3214,98.3897,98.3116,98.3897,31259.0
2024-01-08 14:00:00,100.86,100.87,100.82,100.87,12696.0,98.3897,98.3994,98.3507,98.3994,12696.0
2024-01-08 14:10:00,100.87,100.96,100.87,100.93,20909.0,98.3994,98.4872,98.3994,98.458,20909.0
2024-01-08 14:20:00,100.93,101.02,100.91,101.02,13759.0,98.458,98.5458,98.4384,98.5458,13759.0
2024-01-08 14:30:00,101.02,101.09,101.02,101.04,77681.0,98.5458,98.614,98.5458,98.5653,77681.0
2024-01-08 14:40:00,101.04,101.1,101.03,101.09,13754.0,98.5653,98.6238,98.5555,98.614,13754.0
2024-01-08 14:50:00,101.09,101.18,101.09,101.14,33887.0,98.614,98.7018,98.614,98.6628,33887.0
2024-01-08 15:00:00,101.13,101.14,101.09,101.1,24208.0,98.6531,98.6628,98.614,98.6238,24208.0
2024-01-08 15:10:00,101.11,101.14,101.06,101.13,33176.0,98.6336,98.6628,98.5848,98.6531,33176.0
2024-01-08 15:20:00,101.13,101.14,101.1,101.11,23489.0,98.6531,98.6628,98.6238,98.6336,23489.0
2024-01-08 15:30:00,101.11,101.23,101.09,101.23,49722.0,98.6336,98.7506,98.614,98.7506,49722.0
2024-01-08 15:40:00,101.23,101.25,101.11,101.12,105425.0,98.7506,98.7701,98.6336,98.6433,105425.0
2024-01-08 15:50:00,101.11,101.29,101.11,101.25,164432.0,98.6336,98.8091,98.6336,98.7701,164432.0
2024-01-09 09:30:00,100.48,100.59,100.48,100.55,56400.0,98.019,98.1263,98.019,98.0873,56400.0
2024-01-09 09:40:00,100.53,100.55,100.4,100.46,32676.0,98.0678,98.0873,97.9409,97.9995,32676.0
2024-01-09 09:50:00,100.46,100.52,100.43,100.52,7637.0,97.9995,98.058,97.9702,98.058,7637.0
2024-01-09 10:00:00,100.54,100.57,100.43,100.56,44725.0,98.0775,98.1068,97.9702,98.097,44725.0
2024-01-09 10:10:00,100.56,100.72,100.56,100.7,23037.0,98.097,98.2531,98.097,98.2336,23037.0
2024-01-09 10:20:00,100.7,100.71,100.62,100.64,76134.0,98.2336,98.2433,98.1556,98.1751,76134.0
2024-01-09 10:30:00,100.64,100.67,100.61,100.65,60982.0,98.1751,98.2043,98.1458,98.1848,60982.0
2024-01-09 10:40:00,100.66,100.67,100.6,100.64,28784.0,98.1946,98.2043,98.136,98.1751,28784.0
2024-01-09 10:50:00,100.64,100.64,100.53,100.54,37935.0,98.1751,98.1751,98.0678,98.0775,37935.0
2024-01-09 11:00:00,100.55,100.64,100.54,100.6,28276.0,98.0873,98.1751,98.0775,98.136,28276.0
2024-01-09 11:10:00,100.6,100.7,100.58,100.69,30034.0,98.136,98.2336,98.1165,98.2238,30034.0
2024-01-09 11:20:00,100.69,100.76,100.69,100.73,19375.0,98.2238,98.2921,98.2238,98.2629,19375.0
2024-01-09 11:30:00,100.74,100.78,100.73,100.74,28229.0,98.2726,98.3116,98.2629,98.2726,28229.0
2024-01-09 11:40:00,100.74,100.76,100.7,100.76,21421.0,98.2726,98.2921,98.2336,98.2921,21421.0
2024-01-09 11:50:00,100.76,100.89,100.75,100.89,117447.0,98.2921,98.4189,98.2824,98.4189,117447.0
2024-01-09 12:00:00,100.9,100.92,100.83,100.91,29057.0,98.4287,98.4482,98.3604,98.4384,29057.0
2024-01-09 12:10:00,100.91,100.91,100.83,100.84,24026.0,98.4384,98.4384,98.3604,98.3702,24026.0
2024-01-09 12:20:00,100.84,100.9,100.83,100.9,20663.0,98.3702,98.4287,98.3604,98.4287,20663.0
2024-01-09 12:30:00,100.89,100.91,100.86,100.87,19784.0,98.4189,98.4384,98.3897,98.3994,19784.0
2024-01-09 12:40:00,100.87,100.91,100.87,100.88,11724.0,98.3994,98.4384,98.3994,98.4092,11724.0
2024-01-09 12:50:00,100.88,100.93,100.87,100.9,24746.0,98.4092,98.458,98.3994,98.4287,24746.0
2024-01-09 13:00:00,100.91,101.03,100.85,100.86,84478.0,98.4384,98.5555,98.3799,98.3897,84478.0
2024-01-09 13:10:00,100.89,100.92,100.88,100.9,20206.0,98.4189,98.4482,98.4092,98.4287,20206.0
2024-01-09 13:20:00,100.89,100.91,100.79,100.81,131643.0,98.4189,98.4384,98.3214,98.3409,131643.0
2024-01-09 13:30:00,100.8,100.8,100.68,100.75,96317.0,98.3311,98.3311,98.2141,98.2824,96317.0
2024-01-09 13:40:00,100.75,100.84,100.73,100.83,72931.0,98.2824,98.3702,98.2629,98.3604,72931.0
2024-01-09 13:50:00,100.83,100.95,100.83,100.88,57875.0,98.3604,98.4775,98.3604,98.4092,57875.0
2024-01-09 14:00:00,100.9,100.93,100.89,100.92,66279.0,98.4287,98.458,98.4189,98.4482,66279.0
2024-01-09 14:10:00,100.93,100.93,100.76,100.79,58134.0,98.458,98.458,98.2921,98.3214,58134.0
2024-01-09 14:20:00,100.79,100.84,100.74,100.77,66637.0,98.3214,98.3702,98.2726,98.3019,66637.0
2024-01-09 14:30:00,100.77,100.82,100.75,100.75,171144.0,98.3019,98.3507,98.2824,98.2824,171144.0
2024-01-09 14:40:00,100.78,100.78,100.71,100.78,55355.0,98.3116,98.3116,98.2433,98.3116,55355.0
2024-01-09 14:50:00,100.78,100.81,100.72,100.8,65233.0,98.3116,98.3409,98.2531,98.3311,65233.0
2024-01-09 15:00:00,100.8,100.85,100.7,100.76,89775.0,98.3311,98.3799,98.2336,98.2921,89775.0
2024-01-09 15:10:00,100.77,100.82,100.76,100.8,35344.0,98.3019,98.3507,98.2921,98.3311,35344.0
2024-01-09 15:20:00,100.81,100.88,100.78,100.8,110746.0,98.3409,98.4092,98.3116,98.3311,110746.0
2024-01-09 15:30:00,100.81,100.82,100.75,100.78,83066.0,98.3409,98.3507,98.2824,98.3116,83066.0
2024-01-09 15:40:00,100.79,100.79,100.7,100.7,80880.0,98.3214,98.3214,98.2336,98.2336,80880.0
2024-01-09 15:50:00,100.71,100.85,100.63,100.81,223553.0,98.2433,98.3799,98.1653,98.3409,223553.0
2024-01-10 09:30:00,100.92,101.09,100.87,101.09,61344.0,98.4482,98.614,98.3994,98.614,61344.0
2024-01-10 09:40:00,101.09,101.1,101.01,101.05,35252.0,98.614,98.6238,98.536,98.575,35252.0
2024-01-10 09:50:00,101.04,101.06,100.92,100.97,33593.0,98.5653,98.5848,98.4482,98.497,33593.0
2024-01-10 10:00:00,101.0,101.0,100.83,100.9,37394.0,98.5262,98.5262,98.3604,98.4287,37394.0
2024-01-10 10:10:00,100.91,100.97,100.9,100.91,402935.0,98.4384,98.497,98.4287,98.4384,402935.0
2024-01-10 10:20:00,100.9,100.99,100.88,100.98,386203.0,98.4287,98.5165,98.4092,98.5067,386203.0
2024-01-10 10:30:00,100.98,101.02,100.96,101.01,392178.0,98.5067,98.5458,98.4872,98.536,392178.0
2024-01-10 10:40:00,101.01,101.09,101.0,101.07,457640.0,98.536,98.614,98.5262,98.5945,457640.0
2024-01-10 10:50:00,101.06,101.08,101.03,101.08,425761.0,98.5848,98.6043,98.5555,98.6043,425761.0
2024-01-10 11:00:00,101.09,101.09,101.03,101.05,472140.0,98.614,98.614,98.5555,98.575,472140.0
2024-01-10 11:10:00,101.06,101.06,100.91,100.97,481734.0,98.5848,98.5848,98.4384,98.497,481734.0
2024-01-10 11:20:00,100.97,101.01,100.96,100.97,503914.0,98.497,98.536,98.4872,98.497,503914.0
2024-01-10 11:30:00,100.97,100.98,100.92,100.93,436222.0,98.497,98.5067,98.4482,98.458,436222.0
2024-01-10 11:40:00,100.94,101.03,100.93,100.98,131239.0,98.4677,98.5555,98.458,98.5067,131239.0
2024-01-10 11:50:00,100.98,101.03,100.92,101.0,26197.0,98.5067,98.5555,98.4482,98.5262,26197.0
2024-01-10 12:00:00,101.0,101.02,100.94,101.02,30165.0,98.5262,98.5458,98.4677,98.5458,30165.0
2024-01-10 12:10:00,101.01,101.04,100.99,101.03,105068.0,98.536,98.5653,98.5165,98.5555,105068.0
2024-01-10 12:20:00,101.03,101.05,101.0,101.03,31627.0,98.5555,98.575,98.5262,98.5555,31627.0
2024-01-10 12:30:00,101.03,101.08,101.02,101.07,13450.0,98.5555,98.6043,98.5458,98.5945,13450.0
2024-01-10 12:40:00,101.07,101.09,101.03,101.09,78528.0,98.5945,98.614,98.5555,98.614,78528.0
2024-01-10 12:50:00,101.08,101.1,101.07,101.09,22529.0,98.6043,98.6238,98.5945,98.614,22529.0
2024-01-10 13:00:00,101.09,101.19,101.03,101.08,95857.0,98.614,98.7116,98.5555,98.6043,95857.0
2024-01-10 13:10:00,101.07,101.1,100.98,101.08,420758.0,98.5945,98.6238,98.5067,98.6043,420758.0
2024-01-10 13:20:00,101.08,101.11,101.03,101.08,42922.0,98.6043,98.6336,98.5555,98.6043,42922.0
2024-01-10 13:30:00,101.08,101.14,101.06,101.11,43678.0,98.6043,98.6628,98.5848,98.6336,43678.0
2024-01-10 13:40:00,101.12,101.14,101.09,101.14,19539.0,98.6433,98.6628,98.614,98.6628,19539.0
2024-01-10 13:50:00,101.14,101.18,101.13,101.16,20864.0,98.6628,98.7018,98.6531,98.6823,20864.0
2024-01-10 14:00:00,101.17,101.2,101.15,101.17,25442.0,98.6921,98.7213,98.6726,98.6921,25442.0
2024-01-10 14:10:00,101.17,101.31,101.16,101.31,63963.0,98.6921,98.8287,98.6823,98.8287,63963.0
2024-01-10 14:20:00,101.3,101.33,101.26,101.31,16791.0,98.8189,98.8482,98.7799,98.8287,16791.0
2024-01-10 14:30:00,101.31,101.33,101.27,101.29,14261.0,98.8287,98.8482,98.7896,98.8091,14261.0
2024-01-10 14:40:00,101.3,101.35,101.28,101.33,11458.0,98.8189,98.8677,98.7994,98.8482,11458.0
2024-01-10 14:50:00,101.33,101.41,101.32,101.41,16005.0,98.8482,98.9262,98.8384,98.9262,16005.0
2024-01-10 15:00:00,101.41,101.44,101.36,101.42,47710.0,98.9262,98.9555,98.8774,98.936,47710.0
2024-01-10 15:10:00,101.42,101.42,101.27,101.31,52708.0,98.936,98.936,98.7896,98.8287,52708.0
2024-01-10 15:20:00,101.33,101.34,101.15,101.22,48286.0,98.8482,98.8579,98.6726,98.7409,48286.0
2024-01-10 15:30:00,101.22,101.29,101.18,101.25,30836.0,98.7409,98.8091,98.7018,98.7701,30836.0
2024-01-10 15:40:00,101.25,101.25,101.11,101.11,60776.0,98.7701,98.7701,98.6336,98.6336,60776.0
2024-01-10 15:50:00,101.11,101.32,101.05,101.29,141230.0,98.6336,98.8384,98.575,98.8091,141230.0
2024-01-11 09:30:00,101.47,101.63,101.36,101.55,156645.0,98.9847,99.1408,98.8774,99.0628,156645.0
2024-01-11 09:40:00,101.57,101.58,101.2,101.21,180378.0,99.0823,99.092,98.7213,98.7311,180378.0
2024-01-11 09:50:00,101.22,101.25,101.12,101.25,35496.0,98.7409,98.7701,98.6433,98.7701,35496.0
2024-01-11 10:00:00,101.25,101.25,100.71,100.71,41824.0,98.7701,98.7701,98.2433,98.2433,41824.0
2024-01-11 10:10:00,100.71,100.87,100.65,100.87,75101.0,98.2433,98.3994,98.1848,98.3994,75101.0
2024-01-11 10:20:00,100.88,100.95,100.85,100.93,50152.0,98.4092,98.4775,98.3799,98.458,50152.0
2024-01-11 10:30:00,100.92,101.06,100.81,100.98,54551.0,98.4482,98.5848,98.3409,98.5067,54551.0
2024-01-11 10:40:00,100.98,101.0,100.79,100.82,39339.0,98.5067,98.5262,98.3214,98.3507,39339.0
2024-01-11 10:50:00,100.83,100.83,100.7,100.72,22876.0,98.3604,98.3604,98.2336,98.2531,22876.0
2024-01-11 11:00:00,100.72,100.76,100.68,100.69,36770.0,98.2531,98.2921,98.2141,98.2238,36770.0
2024-01-11 11:10:00,100.68,100.72,100.49,100.55,70205.0,98.2141,98.2531,98.0287,98.0873,70205.0
2024-01-11 11:20:00,100.53,100.6,100.53,100.55,37371.0,98.0678,98.136,98.0678,98.0873,37371.0
2024-01-11 11:30:00,100.54,100.56,100.43,100.44,46620.0,98.0775,98.097,97.9702,97.98,46620.0
2024-01-11 11:40:00,100.45,100.64,100.4,100.64,64765.0,97.9897,98.1751,97.9409,98.1751,64765.0
2024-01-11 11:50:00,100.63,100.67,100.47,100.5,78705.0,98.1653,98.2043,98.0092,98.0385,78705.0
2024-01-11 12:00:00,100.49,100.64,100.49,100.61,92182.0,98.0287,98.1751,98.0287,98.1458,92182.0
2024-01-11 12:10:00,100.62,100.69,100.59,100.61,190267.0,98.1556,98.2238,98.1263,98.1458,190267.0
2024-01-11 12:20:00,100.61,100.65,100.55,100.55,330776.0,98.1458,98.1848,98.0873,98.0873,330776.0
2024-01-11 12:30:00,100.55,100.61,100.54,100.61,134331.0,98.0873,98.1458,98.0775,98.1458,134331.0
2024-01-11 12:40:00,100.61,100.76,100.6,100.75,141801.0,98.1458,98.2921,98.136,98.2824,141801.0
2024-01-11 12:50:00,100.76,100.82,100.72,100.75,68831.0,98.2921,98.3507,98.2531,98.2824,68831.0
2024-01-11 13:00:00,100.73,100.91,100.72,100.86,54002.0,98.2629,98.4384,98.2531,98.3897,54002.0
2024-01-11 13:10:00,100.87,100.96,100.87,100.91,49291.0,98.3994,98.4872,98.3994,98.4384,49291.0
2024-01-11 13:20:00,100.9,100.95,100.89,100.91,54576.0,98.4287,98.4775,98.4189,98.4384,54576.0
2024-01-11 13:30:00,100.92,100.95,100.87,100.94,96240.0,98.4482,98.4775,98.3994,98.4677,96240.0
2024-01-11 13:40:00,100.94,100.96,100.91,100.94,41688.0,98.4677,98.4872,98.4384,98.4677,41688.0
2024-01-11 13:50:00,100.95,101.11,100.91,101.1,76706.0,98.4775,98.6336,98.4384,98.6238,76706.0
2024-01-11 14:00:00,101.11,101.16,101.03,101.04,119549.0,98.6336,98.6823,98.5555,98.5653,119549.0
2024-01-11 14:10:00,101.04,101.16,101.03,101.09,193308.0,98.5653,98.6823,98.5555,98.614,193308.0
2024-01-11 14:20:00,101.09,101.21,101.05,101.19,170334.0,98.614,98.7311,98.575,98.7116,170334.0
2024-01-11 14:30:00,101.19,101.22,101.14,101.19,123293.0,98.7116,98.7409,98.6628,98.7116,123293.0
2024-01-11 14:40:00,101.2,101.25,101.18,101.23,181558.0,98.7213,98.7701,98.7018,98.7506,181558.0
2024-01-11 14:50:00,101.24,101.36,101.24,101.33,225439.0,98.7604,98.8774,98.7604,98.8482,225439.0
2024-01-11 15:00:00,101.33,101.35,101.16,101.17,118063.0,98.8482,98.8677,98.6823,98.6921,118063.0
2024-01-11 15:10:00,101.17,101.2,101.06,101.11,126364.0,98.6921,98.7213,98.5848,98.6336,126364.0
2024-01-11 15:20:00,101.13,101.24,101.11,101.17,19397.0,98.6531,98.7604,98.6336,98.6921,19397.0
2024-01-11 15:30:00,101.16,101.24,101.13,101.15,66830.0,98.6823,98.7604,98.6531,98.6726,66830.0
2024-01-11 15:40:00,101.16,101.24,101.13,101.22,62058.0,98.6823,98.7604,98.6531,98.7409,62058.0
2024-01-11 15:50:00,101.21,101.32,101.12,101.28,146086.0,98.7311,98.8384,98.6433,98.7994,146086.0
2024-01-12 09:30:00,101.72,101.89,101.71,101.86,167393.0,99.2286,99.3944,99.2189,99.3652,167393.0
2024-01-12 09:40:00,101.87,101.97,101.84,101.88,88851.0,99.3749,99.4725,99.3457,99.3847,88851.0
2024-01-12 09:50:00,101.89,101.91,101.64,101.65,72100.0,99.3944,99.414,99.1506,99.1603,72100.0
2024-01-12 10:00:00,101.65,101.73,101.49,101.68,102878.0,99.1603,99.2384,99.0042,99.1896,102878.0
2024-01-12 10:10:00,101.7,101.71,101.47,101.48,58529.0,99.2091,99.2189,98.9847,98.9945,58529.0
2024-01-12 10:20:00,101.49,101.61,101.49,101.56,64796.0,99.0042,99.1213,99.0042,99.0725,64796.0
2024-01-12 10:30:00,101.58,101.63,101.44,101.46,57134.0,99.092,99.1408,98.9555,98.975,57134.0
2024-01-12 10:40:00,101.47,101.54,101.36,101.36,58508.0,98.9847,99.053,98.8774,98.8774,58508.0
2024-01-12 10:50:00,101.37,101.38,101.26,101.37,31466.0,98.8872,98.8969,98.7799,98.8872,31466.0
2024-01-12 11:00:00,101.37,101.5,101.34,101.49,45696.0,98.8872,99.014,98.8579,99.0042,45696.0
2024-01-12 11:10:00,101.48,101.52,101.44,101.48,50370.0,98.9945,99.0335,98.9555,98.9945,50370.0
2024-01-12 11:20:00,101.47,101.54,101.42,101.52,41412.0,98.9847,99.053,98.936,99.0335,41412.0
2024-01-12 11:30:00,101.51,101.55,101.28,101.34,55997.0,99.0238,99.0628,98.7994,98.8579,55997.0
2024-01-12 11:40:00,101.37,101.37,101.28,101.32,32134.0,98.8872,98.8872,98.7994,98.8384,32134.0
2024-01-12 11:50:00,101.33,101.36,101.29,101.32,31930.0,98.8482,98.8774,98.8091,98.8384,31930.0
2024-01-12 12:00:00,101.32,101.34,101.27,101.3,17457.0,98.8384,98.8579,98.7896,98.8189,17457.0
2024-01-12 12:10:00,101.31,101.39,101.3,101.37,243368.0,98.8287,98.9067,98.8189,98.8872,243368.0
2024-01-12 12:20:00,101.38,101.4,101.26,101.32,674261.0,98.8969,98.9164,98.7799,98.8384,674261.0
2024-01-12 12:30:00,101.33,101.36,101.26,101.31,256430.0,98.8482,98.8774,98.7799,98.8287,256430.0
2024-01-12 12:40:00,101.32,101.36,101.27,101.32,15826.0,98.8384,98.8774,98.7896,98.8384,15826.0
2024-01-12 12:50:00,101.31,101.43,101.3,101.37,15994.0,98.8287,98.9457,98.8189,98.8872,15994.0
2024-01-12 13:00:00,101.37,101.43,101.37,101.43,36924.0,98.8872,98.9457,98.8872,98.9457,36924.0
2024-01-12 13:10:00,101.43,101.47,101.43,101.44,11558.0,98.9457,98.9847,98.9457,98.9555,11558.0
2024-01-12 13:20:00,101.44,101.49,101.41,101.47,12940.0,98.9555,99.0042,98.9262,98.9847,12940.0
2024-01-12 13:30:00,101.47,101.51,101.44,101.5,20798.0,98.9847,99.0238,98.9555,99.014,20798.0
2024-01-12 13:40:00,101.49,101.52,101.46,101.5,12324.0,99.0042,99.0335,98.975,99.014,12324.0
2024-01-12 13:50:00,101.51,101.55,101.46,101.53,12713.0,99.0238,99.0628,98.975,99.0433,12713.0
2024-01-12 14:00:00,101.53,101.58,101.53,101.57,12594.0,99.0433,99.092,99.0433,99.0823,12594.0
2024-01-12 14:10:00,101.56,101.61,101.55,101.58,29635.0,99.0725,99.1213,99.0628,99.092,29635.0
2024-01-12 14:20:00,101.58,101.58,101.47,101.53,16515.0,99.092,99.092,98.9847,99.0433,16515.0
2024-01-12 14:30:00,101.53,101.53,101.38,101.44,21293.0,99.0433,99.0433,98.8969,98.9555,21293.0
2024-01-12 14:40:00,101.44,101.46,101.38,101.41,41066.0,98.9555,98.975,98.8969,98.9262,41066.0
2024-01-12 14:50:00,101.42,101.46,101.38,101.4,16383.0,98.936,98.975,98.8969,98.9164,16383.0
2024-01-12 15:00:00,101.39,101.43,101.36,101.39,80104.0,98.9067,98.9457,98.8774,98.9067,80104.0
2024-01-12 15:10:00,101.37,101.4,101.35,101.37,64149.0,98.8872,98.9164,98.8677,98.8872,64149.0
2024-01-12 15:20:00,101.36,101.41,101.3,101.39,35336.0,98.8774,98.9262,98.8189,98.9067,35336.0
2024-01-12 15:30:00,101.38,101.45,101.37,101.41,55893.0,98.8969,98.9652,98.8872,98.9262,55893.0
2024-01-12 15:40:00,101.42,101.48,101.37,101.48,77719.0,98.936,98.9945,98.8872,98.9945,77719.0
2024-01-12 15:50:00,101.48,101.5,101.43,101.45,104461.0,98.9945,99.014,98.9457,98.9652,104461.0
2024-01-16 09:30:00,100.79,100.85,100.56,100.59,142558.0,98.3214,98.3799,98.097,98.1263,142558.0
2024-01-16 09:40:00,100.59,100.6,100.42,100.45,179215.0,98.1263,98.136,97.9605,97.9897,179215.0
2024-01-16 09:50:00,100.46,100.6,100.37,100.6,39725.0,97.9995,98.136,97.9117,98.136,39725.0
2024-01-16 10:00:00,100.61,100.67,100.52,100.63,83603.0,98.1458,98.2043,98.058,98.1653,83603.0
2024-01-16 10:10:00,100.64,100.78,100.63,100.78,36009.0,98.1751,98.3116,98.1653,98.3116,36009.0
2024-01-16 10:20:00,100.77,100.91,100.76,100.85,59725.0,98.3019,98.4384,98.2921,98.3799,59725.0
2024-01-16 10:30:00,100.85,100.9,100.77,100.89,40335.0,98.3799,98.4287,98.3019,98.4189,40335.0
2024-01-16 10:40:00,100.89,100.98,100.88,100.97,27897.0,98.4189,98.5067,98.4092,98.497,27897.0
2024-01-16 10:50:00,100.97,100.98,100.9,100.92,27826.0,98.497,98.5067,98.4287,98.4482,27826.0
2024-01-16 11:00:00,100.92,100.95,100.55,100.7,184058.0,98.4482,98.4775,98.0873,98.2336,184058.0
2024-01-16 11:10:00,100.71,100.88,100.6,100.83,119720.0,98.2433,98.4092,98.136,98.3604,119720.0
2024-01-16 11:20:00,100.83,100.98,100.82,100.84,128188.0,98.3604,98.5067,98.3507,98.3702,128188.0
2024-01-16 11:30:00,100.84,100.93,100.78,100.83,63930.0,98.3702,98.458,98.3116,98.3604,63930.0
2024-01-16 11:40:00,100.83,100.84,100.73,100.76,29280.0,98.3604,98.3702,98.2629,98.2921,29280.0
2024-01-16 11:50:00,100.78,100.8,100.65,100.68,32578.0,98.3116,98.3311,98.1848,98.2141,32578.0
2024-01-16 12:00:00,100.66,100.71,100.51,100.54,35731.0,98.1946,98.2433,98.0482,98.0775,35731.0
2024-01-16 12:10:00,100.54,100.59,100.52,100.55,40539.0,98.0775,98.1263,98.058,98.0873,40539.0
2024-01-16 12:20:00,100.54,100.6,100.47,100.47,47082.0,98.0775,98.136,98.0092,98.0092,47082.0
2024-01-16 12:30:00,100.48,100.53,100.41,100.51,94670.0,98.019,98.0678,97.9507,98.0482,94670.0
2024-01-16 12:40:00,100.51,100.54,100.42,100.43,34055.0,98.0482,98.0775,97.9605,97.9702,34055.0
2024-01-16 12:50:00,100.42,100.49,100.39,100.4,55150.0,97.9605,98.0287,97.9312,97.9409,55150.0
2024-01-16 13:00:00,100.4,100.47,100.38,100.45,95365.0,97.9409,98.0092,97.9214,97.9897,95365.0
2024-01-16 13:10:00,100.45,100.63,100.44,100.58,119982.0,97.9897,98.1653,97.98,98.1165,119982.0
2024-01-16 13:20:00,100.58,100.59,100.48,100.59,44721.0,98.1165,98.1263,98.019,98.1263,44721.0
2024-01-16 13:30:00,100.6,100.64,100.5,100.51,68371.0,98.136,98.1751,98.0385,98.0482,68371.0
2024-01-16 13:40:00,100.5,100.52,100.42,100.44,74279.0,98.0385,98.058,97.9605,97.98,74279.0
2024-01-16 13:50:00,100.44,100.44,100.35,100.42,46132.0,97.98,97.98,97.8922,97.9605,46132.0
2024-01-16 14:00:00,100.41,100.44,100.33,100.35,102544.0,97.9507,97.98,97.8727,97.8922,102544.0
2024-01-16 14:10:00,100.34,100.35,100.22,100.23,53069.0,97.8824,97.8922,97.7653,97.7751,53069.0
2024-01-16 14:20:00,100.25,100.36,100.24,100.32,321659.0,97.7946,97.9019,97.7849,97.8629,321659.0
2024-01-16 14:30:00,100.33,100.37,100.28,100.34,52153.0,97.8727,97.9117,97.8239,97.8824,52153.0
2024-01-16 14:40:00,100.34,100.45,100.32,100.43,92800.0,97.8824,97.9897,97.8629,97.9702,92800.0
2024-01-16 14:50:00,100.44,100.47,100.41,100.45,67781.0,97.98,98.0092,97.9507,97.9897,67781.0
2024-01-16 15:00:00,100.46,100.48,100.41,100.44,68147.0,97.9995,98.019,97.9507,97.98,68147.0
2024-01-16 15:10:00,100.44,100.47,100.41,100.45,45100.0,97.98,98.0092,97.9507,97.9897,45100.0
2024-01-16 15:20:00,100.46,100.47,100.38,100.4,71172.0,97.9995,98.0092,97.9214,97.9409,71172.0
2024-01-16 15:30:00,100.4,100.42,100.35,100.39,134054.0,97.9409,97.9605,97.8922,97.9312,134054.0
2024-01-16 15:40:00,100.38,100.46,100.37,100.41,36727.0,97.9214,97.9995,97.9117,97.9507,36727.0
2024-01-16 15:50:00,100.42,100.58,100.4,100.57,177668.0,97.9605,98.1165,97.9409,98.1068,177668.0
2024-01-17 09:30:00,99.59,99.6,99.45,99.53,340351.0,97.1508,97.1605,97.0142,97.0922,340351.0
2024-01-17 09:40:00,99.53,99.54,99.4,99.46,111228.0,97.0922,97.102,96.9654,97.024,111228.0
2024-01-17 09:50:00,99.46,99.51,99.38,99.41,287092.0,97.024,97.0727,96.9459,96.9752,287092.0
2024-01-17 10:00:00,99.4,99.61,99.35,99.6,55575.0,96.9654,97.1703,96.9167,97.1605,55575.0
2024-01-17 10:10:00,99.57,99.64,99.5,99.5,144519.0,97.1313,97.1996,97.063,97.063,144519.0
2024-01-17 10:20:00,99.47,99.62,99.45,99.58,312060.0,97.0337,97.18,97.0142,97.141,312060.0
2024-01-17 10:30:00,99.57,99.65,99.5,99.65,315072.0,97.1313,97.2093,97.063,97.2093,315072.0
2024-01-17 10:40:00,99.65,99.67,99.55,99.58,109210.0,97.2093,97.2288,97.1118,97.141,109210.0
2024-01-17 10:50:00,99.59,99.61,99.5,99.55,80453.0,97.1508,97.1703,97.063,97.1118,80453.0
2024-01-17 11:00:00,99.55,99.71,99.55,99.67,88119.0,97.1118,97.2678,97.1118,97.2288,88119.0
2024-01-17 11:10:00,99.67,99.71,99.63,99.68,69806.0,97.2288,97.2678,97.1898,97.2386,69806.0
2024-01-17 11:20:00,99.68,99.74,99.67,99.68,83914.0,97.2386,97.2971,97.2288,97.2386,83914.0
2024-01-17 11:30:00,99.68,99.73,99.64,99.73,90915.0,97.2386,97.2874,97.1996,97.2874,90915.0
2024-01-17 11:40:00,99.73,99.74,99.67,99.68,156659.0,97.2874,97.2971,97.2288,97.2386,156659.0
2024-01-17 11:50:00,99.67,99.68,99.61,99.63,396101.0,97.2288,97.2386,97.1703,97.1898,396101.0
2024-01-17 12:00:00,99.63,99.66,99.57,99.58,214593.0,97.1898,97.2191,97.1313,97.141,214593.0
2024-01-17 12:10:00,99.57,99.64,99.55,99.59,497214.0,97.1313,97.1996,97.1118,97.1508,497214.0
2024-01-17 12:20:00,99.59,99.6,99.49,99.5,106858.0,97.1508,97.1605,97.0532,97.063,106858.0
2024-01-17 12:30:00,99.5,99.53,99.48,99.5,50870.0,97.063,97.0922,97.0435,97.063,50870.0
2024-01-17 12:40:00,99.5,99.55,99.45,99.53,65557.0,97.063,97.1118,97.0142,97.0922,65557.0
2024-01-17 12:50:00,99.53,99.61,99.52,99.55,56344.0,97.0922,97.1703,97.0825,97.1118,56344.0
2024-01-17 13:00:00,99.56,99.61,99.54,99.54,88454.0,97.1215,97.1703,97.102,97.102,88454.0
2024-01-17 13:10:00,99.54,99.54,99.43,99.45,64947.0,97.102,97.102,96.9947,97.0142,64947.0
2024-01-17 13:20:00,99.45,99.46,99.34,99.39,77877.0,97.0142,97.024,96.9069,96.9557,77877.0
2024-01-17 13:30:00,99.39,99.4,99.31,99.32,70925.0,96.9557,96.9654,96.8776,96.8874,70925.0
2024-01-17 13:40:00,99.32,99.35,99.26,99.29,69923.0,96.8874,96.9167,96.8289,96.8581,69923.0
2024-01-17 13:50:00,99.29,99.42,99.29,99.41,73516.0,96.8581,96.9849,96.8581,96.9752,73516.0
2024-01-17 14:00:00,99.41,99.47,99.4,99.44,68788.0,96.9752,97.0337,96.9654,97.0045,68788.0
2024-01-17 14:10:00,99.44,99.49,99.41,99.48,69353.0,97.0045,97.0532,96.9752,97.0435,69353.0
2024-01-17 14:20:00,99.48,99.59,99.47,99.57,104452.0,97.0435,97.1508,97.0337,97.1313,104452.0
2024-01-17 14:30:00,99.56,99.61,99.56,99.59,103742.0,97.1215,97.1703,97.1215,97.1508,103742.0
2024-01-17 14:40:00,99.59,99.68,99.58,99.63,163850.0,97.1508,97.2386,97.141,97.1898,163850.0
2024-01-17 14:50:00,99.63,99.65,99.61,99.61,194101.0,97.1898,97.2093,97.1703,97.1703,194101.0
2024-01-17 15:00:00,99.62,99.63,99.52,99.54,125118.0,97.18,97.1898,97.0825,97.102,125118.0
2024-01-17 15:10:00,99.54,99.55,99.46,99.53,174540.0,97.102,97.1118,97.024,97.0922,174540.0
2024-01-17 15:20:00,99.53,99.54,99.46,99.5,115974.0,97.0922,97.102,97.024,97.063,115974.0
2024-01-17 15:30:00,99.5,99.68,99.49,99.66,227472.0,97.063,97.2386,97.0532,97.2191,227472.0
2024-01-17 15:40:00,99.66,99.71,99.65,99.68,312432.0,97.2191,97.2678,97.2093,97.2386,312432.0
2024-01-17 15:50:00,99.69,99.83,99.68,99.77,717588.0,97.2483,97.3849,97.2386,97.3264,717588.0
2024-01-18 09:30:00,100.15,100.28,100.13,100.19,159644.0,97.6971,97.8239,97.6776,97.7361,159644.0
2024-01-18 09:40:00,100.19,100.26,100.04,100.1,129348.0,97.7361,97.8044,97.5898,97.6483,129348.0
2024-01-18 09:50:00,100.11,100.17,100.05,100.17,70557.0,97.658,97.7166,97.5995,97.7166,70557.0
2024-01-18 10:00:00,100.18,100.22,100.08,100.12,61376.0,97.7263,97.7653,97.6288,97.6678,61376.0
2024-01-18 10:10:00,100.13,100.29,100.11,100.2,202909.0,97.6776,97.8336,97.658,97.7458,202909.0
2024-01-18 10:20:00,100.21,100.27,100.13,100.23,101942.0,97.7556,97.8141,97.6776,97.7751,101942.0
2024-01-18 10:30:00,100.23,100.38,100.18,100.34,147373.0,97.7751,97.9214,97.7263,97.8824,147373.0
2024-01-18 10:40:00,100.34,100.37,100.26,100.31,137225.0,97.8824,97.9117,97.8044,97.8531,137225.0
2024-01-18 10:50:00,100.33,100.34,100.15,100.2,219801.0,97.8727,97.8824,97.6971,97.7458,219801.0
2024-01-18 11:00:00,100.2,100.2,100.1,100.16,86127.0,97.7458,97.7458,97.6483,97.7068,86127.0
2024-01-18 11:10:00,100.17,100.3,100.17,100.28,78267.0,97.7166,97.8434,97.7166,97.8239,78267.0
2024-01-18 11:20:00,100.27,100.34,100.26,100.33,73329.0,97.8141,97.8824,97.8044,97.8727,73329.0
2024-01-18 11:30:00,100.34,100.4,100.32,100.37,61066.0,97.8824,97.9409,97.8629,97.9117,61066.0
2024-01-18 11:40:00,100.36,100.36,100.23,100.25,128328.0,97.9019,97.9019,97.7751,97.7946,128328.0
2024-01-18 11:50:00,100.24,100.34,100.24,100.28,67550.0,97.7849,97.8824,97.7849,97.8239,67550.0
2024-01-18 12:00:00,100.29,100.29,100.05,100.08,97666.0,97.8336,97.8336,97.5995,97.6288,97666.0
2024-01-18 12:10:00,100.09,100.15,99.99,100.08,74705.0,97.6385,97.6971,97.541,97.6288,74705.0
2024-01-18 12:20:00,100.08,100.12,100.05,100.1,88391.0,97.6288,97.6678,97.5995,97.6483,88391.0
2024-01-18 12:30:00,100.1,100.11,99.99,100.09,80755.0,97.6483,97.658,97.541,97.6385,80755.0
2024-01-18 12:40:00,100.08,100.13,100.05,100.12,58674.0,97.6288,97.6776,97.5995,97.6678,58674.0
2024-01-18 12:50:00,100.12,100.13,100.02,100.04,33453.0,97.6678,97.6776,97.5702,97.5898,33453.0
2024-01-18 13:00:00,100.04,100.04,99.9,99.99,60154.0,97.5898,97.5898,97.4532,97.541,60154.0
2024-01-18 13:10:00,99.99,99.99,99.91,99.93,59975.0,97.541,97.541,97.4629,97.4825,59975.0
2024-01-18 13:20:00,99.94,99.99,99.89,99.95,104719.0,97.4922,97.541,97.4434,97.502,104719.0
2024-01-18 13:30:00,99.95,100.13,99.95,100.12,72078.0,97.502,97.6776,97.502,97.6678,72078.0
2024-01-18 13:40:00,100.12,100.19,100.09,100.17,40427.0,97.6678,97.7361,97.6385,97.7166,40427.0
2024-01-18 13:50:00,100.17,100.22,100.16,100.19,89600.0,97.7166,97.7653,97.7068,97.7361,89600.0
2024-01-18 14:00:00,100.19,100.29,100.18,100.28,158327.0,97.7361,97.8336,97.7263,97.8239,158327.0
2024-01-18 14:10:00,100.27,100.38,100.27,100.34,63061.0,97.8141,97.9214,97.8141,97.8824,63061.0
2024-01-18 14:20:00,100.34,100.49,100.32,100.48,105924.0,97.8824,98.0287,97.8629,98.019,105924.0
2024-01-18 14:30:00,100.49,100.54,100.48,100.49,70646.0,98.0287,98.0775,98.019,98.0287,70646.0
2024-01-18 14:40:00,100.48,100.5,100.35,100.43,102186.0,98.019,98.0385,97.8922,97.9702,102186.0
2024-01-18 14:50:00,100.44,100.51,100.42,100.5,50099.0,97.98,98.0482,97.9605,98.0385,50099.0
2024-01-18 15:00:00,100.5,100.59,100.47,100.59,64223.0,98.0385,98.1263,98.0092,98.1263,64223.0
2024-01-18 15:10:00,100.58,100.6,100.54,100.55,57552.0,98.1165,98.136,98.0775,98.0873,57552.0
2024-01-18 15:20:00,100.55,100.62,100.54,100.62,109841.0,98.0873,98.1556,98.0775,98.1556,109841.0
2024-01-18 15:30:00,100.63,100.64,100.56,100.56,128693.0,98.1653,98.1751,98.097,98.097,128693.0
2024-01-18 15:40:00,100.56,100.64,100.55,100.62,109644.0,98.097,98.1751,98.0873,98.1556,109644.0
2024-01-18 15:50:00,100.61,100.72,100.61,100.65,248996.0,98.1458,98.2531,98.1458,98.1848,248996.0
2024-01-19 09:30:00,100.81,100.84,100.59,100.6,71565.0,98.3409,98.3702,98.1263,98.136,71565.0
2024-01-19 09:40:00,100.6,100.65,100.56,100.63,19234.0,98.136,98.1848,98.097,98.1653,19234.0
2024-01-19 09:50:00,100.63,100.78,100.6,100.78,21478.0,98.1653,98.3116,98.136,98.3116,21478.0
2024-01-19 10:00:00,100.77,100.88,100.57,100.61,40201.0,98.3019,98.4092,98.1068,98.1458,40201.0
2024-01-19 10:10:00,100.61,100.73,100.6,100.71,29097.0,98.1458,98.2629,98.136,98.2433,29097.0
2024-01-19 10:20:00,100.73,100.78,100.64,100.74,24403.0,98.2629,98.3116,98.1751,98.2726,24403.0
2024-01-19 10:30:00,100.73,100.73,100.61,100.68,19646.0,98.2629,98.2629,98.1458,98.2141,19646.0
2024-01-19 10:40:00,100.73,100.82,100.72,100.74,34659.0,98.2629,98.3507,98.2531,98.2726,34659.0
2024-01-19 10:50:00,100.73,100.87,100.7,100.81,23108.0,98.2629,98.3994,98.2336,98.3409,23108.0
2024-01-19 11:00:00,100.83,100.92,100.78,100.91,27111.0,98.3604,98.4482,98.3116,98.4384,27111.0
2024-01-19 11:10:00,100.91,101.0,100.9,100.95,85003.0,98.4384,98.5262,98.4287,98.4775,85003.0
2024-01-19 11:20:00,100.95,100.96,100.9,100.92,25457.0,98.4775,98.4872,98.4287,98.4482,25457.0
2024-01-19 11:30:00,100.91,100.91,100.81,100.83,41122.0,98.4384,98.4384,98.3409,98.3604,41122.0
2024-01-19 11:40:00,100.84,100.84,100.78,100.79,7063.0,98.3702,98.3702,98.3116,98.3214,7063.0
2024-01-19 11:50:00,100.8,100.91,100.79,100.91,17771.0,98.3311,98.4384,98.3214,98.4384,17771.0
2024-01-19 12:00:00,100.92,100.93,100.87,100.87,18331.0,98.4482,98.458,98.3994,98.3994,18331.0
2024-01-19 12:10:00,100.86,100.93,100.81,100.92,60708.0,98.3897,98.458,98.3409,98.4482,60708.0
2024-01-19 12:20:00,100.91,101.08,100.9,101.06,70343.0,98.4384,98.6043,98.4287,98.5848,70343.0
2024-01-19 12:30:00,101.06,101.21,101.06,101.14,63918.0,98.5848,98.7311,98.5848,98.6628,63918.0
2024-01-19 12:40:00,101.15,101.15,101.07,101.1,25096.0,98.6726,98.6726,98.5945,98.6238,25096.0
2024-01-19 12:50:00,101.11,101.21,101.11,101.21,19064.0,98.6336,98.7311,98.6336,98.7311,19064.0
2024-01-19 13:00:00,101.22,101.23,101.13,101.22,7537.0,98.7409,98.7506,98.6531,98.7409,7537.0
2024-01-19 13:10:00,101.21,101.31,101.2,101.27,24282.0,98.7311,98.8287,98.7213,98.7896,24282.0
2024-01-19 13:20:00,101.27,101.37,101.27,101.36,16432.0,98.7896,98.8872,98.7896,98.8774,16432.0
2024-01-19 13:30:00,101.36,101.42,101.36,101.41,60375.0,98.8774,98.936,98.8774,98.9262,60375.0
2024-01-19 13:40:00,101.41,101.43,101.39,101.42,23176.0,98.9262,98.9457,98.9067,98.936,23176.0
2024-01-19 13:50:00,101.42,101.47,101.39,101.47,16107.0,98.936,98.9847,98.9067,98.9847,16107.0
2024-01-19 14:00:00,101.49,101.56,101.46,101.56,30739.0,99.0042,99.0725,98.975,99.0725,30739.0
2024-01-19 14:10:00,101.56,101.64,101.54,101.55,51797.0,99.0725,99.1506,99.053,99.0628,51797.0
2024-01-19 14:20:00,101.56,101.69,101.52,101.57,113160.0,99.0725,99.1993,99.0335,99.0823,113160.0
2024-01-19 14:30:00,101.57,101.58,101.45,101.57,159880.0,99.0823,99.092,98.9652,99.0823,159880.0
2024-01-19 14:40:00,101.57,101.6,101.51,101.59,165235.0,99.0823,99.1115,99.0238,99.1018,165235.0
2024-01-19 14:50:00,101.59,101.63,101.53,101.62,71381.0,99.1018,99.1408,99.0433,99.1311,71381.0
2024-01-19 15:00:00,101.62,101.67,101.59,101.63,153101.0,99.1311,99.1798,99.1018,99.1408,153101.0
2024-01-19 15:10:00,101.63,101.65,101.59,101.62,82607.0,99.1408,99.1603,99.1018,99.1311,82607.0
2024-01-19 15:20:00,101.62,101.63,101.54,101.61,94603.0,99.1311,99.1408,99.053,99.1213,94603.0
2024-01-19 15:30:00,101.6,101.66,101.59,101.61,57296.0,99.1115,99.1701,99.1018,99.1213,57296.0
2024-01-19 15:40:00,101.61,101.63,101.56,101.62,85452.0,99.1213,99.1408,99.0725,99.1311,85452.0
2024-01-19 15:50:00,101.61,101.67,101.59,101.67,248999.0,99.1213,99.1798,99.1018,99.1798,248999.0
2024-01-22 09:30:00,101.87,102.04,101.8,102.04,149184.0,99.3749,99.5408,99.3067,99.5408,149184.0
2024-01-22 09:40:00,102.05,102.06,101.92,102.05,121731.0,99.5505,99.5603,99.4237,99.5505,121731.0
2024-01-22 09:50:00,102.05,102.13,102.04,102.09,51232.0,99.5505,99.6286,99.5408,99.5895,51232.0
2024-01-22 10:00:00,102.12,102.15,101.97,102.08,168455.0,99.6188,99.6481,99.4725,99.5798,168455.0
2024-01-22 10:10:00,102.08,102.15,102.04,102.05,126030.0,99.5798,99.6481,99.5408,99.5505,126030.0
2024-01-22 10:20:00,102.05,102.13,102.01,102.03,119182.0,99.5505,99.6286,99.5115,99.531,119182.0
2024-01-22 10:30:00,102.03,102.04,101.89,101.97,135529.0,99.531,99.5408,99.3944,99.4725,135529.0
2024-01-22 10:40:00,101.98,101.98,101.82,101.85,74124.0,99.4822,99.4822,99.3262,99.3554,74124.0
2024-01-22 10:50:00,101.85,101.93,101.82,101.86,77876.0,99.3554,99.4335,99.3262,99.3652,77876.0
2024-01-22 11:00:00,101.85,101.86,101.76,101.83,60931.0,99.3554,99.3652,99.2676,99.3359,60931.0
2024-01-22 11:10:00,101.85,101.93,101.84,101.92,61184.0,99.3554,99.4335,99.3457,99.4237,61184.0
2024-01-22 11:20:00,101.92,101.94,101.89,101.94,52133.0,99.4237,99.4432,99.3944,99.4432,52133.0
2024-01-22 11:30:00,101.94,101.95,101.89,101.9,86473.0,99.4432,99.453,99.3944,99.4042,86473.0
2024-01-22 11:40:00,101.9,101.9,101.82,101.86,84270.0,99.4042,99.4042,99.3262,99.3652,84270.0
2024-01-22 11:50:00,101.86,101.95,101.83,101.93,52095.0,99.3652,99.453,99.3359,99.4335,52095.0
2024-01-22 12:00:00,101.93,101.95,101.78,101.8,119661.0,99.4335,99.453,99.2871,99.3067,119661.0
2024-01-22 12:10:00,101.81,101.88,101.78,101.87,53331.0,99.3164,99.3847,99.2871,99.3749,53331.0
2024-01-22 12:20:00,101.87,101.92,101.86,101.91,87839.0,99.3749,99.4237,99.3652,99.414,87839.0
2024-01-22 12:30:00,101.92,101.94,101.84,101.9,44151.0,99.4237,99.4432,99.3457,99.4042,44151.0
2024-01-22 12:40:00,101.9,101.92,101.84,101.88,137852.0,99.4042,99.4237,99.3457,99.3847,137852.0
2024-01-22 12:50:00,101.88,101.93,101.84,101.89,433330.0,99.3847,99.4335,99.3457,99.3944,433330.0
2024-01-22 13:00:00,101.89,101.89,101.79,101.82,464953.0,99.3944,99.3944,99.2969,99.3262,464953.0
2024-01-22 13:10:00,101.82,101.88,101.8,101.81,446983.0,99.3262,99.3847,99.3067,99.3164,446983.0
2024-01-22 13:20:00,101.8,101.85,101.68,101.69,464915.0,99.3067,99.3554,99.1896,99.1993,464915.0
2024-01-22 13:30:00,101.7,101.8,101.69,101.8,464960.0,99.2091,99.3067,99.1993,99.3067,464960.0
2024-01-22 13:40:00,101.79,101.83,101.75,101.81,454540.0,99.2969,99.3359,99.2579,99.3164,454540.0
2024-01-22 13:50:00,101.81,101.89,101.8,101.87,450354.0,99.3164,99.3944,99.3067,99.3749,450354.0
2024-01-22 14:00:00,101.87,101.9,101.86,101.88,443170.0,99.3749,99.4042,99.3652,99.3847,443170.0
2024-01-22 14:10:00,101.88,101.88,101.73,101.74,467562.0,99.3847,99.3847,99.2384,99.2481,467562.0
2024-01-22 14:20:00,101.73,101.8,101.7,101.79,474151.0,99.2384,99.3067,99.2091,99.2969,474151.0
2024-01-22 14:30:00,101.8,101.83,101.75,101.82,478319.0,99.3067,99.3359,99.2579,99.3262,478319.0
2024-01-22 14:40:00,101.82,101.83,101.79,101.81,442024.0,99.3262,99.3359,99.2969,99.3164,442024.0
2024-01-22 14:50:00,101.81,101.84,101.8,101.83,442281.0,99.3164,99.3457,99.3067,99.3359,442281.0
2024-01-22 15:00:00,101.83,101.83,101.75,101.82,521517.0,99.3359,99.3359,99.2579,99.3262,521517.0
2024-01-22 15:10:00,101.82,101.86,101.81,101.86,527961.0,99.3262,99.3652,99.3164,99.3652,527961.0
2024-01-22 15:20:00,101.86,101.93,101.83,101.93,105821.0,99.3652,99.4335,99.3359,99.4335,105821.0
2024-01-22 15:30:00,101.93,101.95,101.89,101.89,113912.0,99.4335,99.453,99.3944,99.3944,113912.0
2024-01-22 15:40:00,101.9,101.92,101.81,101.82,252139.0,99.4042,99.4237,99.3164,99.3262,252139.0
2024-01-22 15:50:00,101.83,101.89,101.8,101.81,499744.0,99.3359,99.3944,99.3067,99.3164,499744.0
2024-01-23 09:30:00,101.82,101.91,101.76,101.87,315970.0,99.3262,99.414,99.2676,99.3749,315970.0
2024-01-23 09:40:00,101.86,101.89,101.8,101.85,102202.0,99.3652,99.3944,99.3067,99.3554,102202.0
2024-01-23 09:50:00,101.86,101.88,101.8,101.87,245802.0,99.3652,99.3847,99.3067,99.3749,245802.0
2024-01-23 10:00:00,101.87,101.93,101.84,101.89,111575.0,99.3749,99.4335,99.3457,99.3944,111575.0
2024-01-23 10:10:00,101.89,101.95,101.87,101.92,151941.0,99.3944,99.453,99.3749,99.4237,151941.0
2024-01-23 10:20:00,101.92,101.93,101.78,101.87,142126.0,99.4237,99.4335,99.2871,99.3749,142126.0
2024-01-23 10:30:00,101.87,101.87,101.75,101.8,66902.0,99.3749,99.3749,99.2579,99.3067,66902.0
2024-01-23 10:40:00,101.8,101.81,101.66,101.7,104806.0,99.3067,99.3164,99.1701,99.2091,104806.0
2024-01-23 10:50:00,101.7,101.7,101.62,101.67,62677.0,99.2091,99.2091,99.1311,99.1798,62677.0
2024-01-23 11:00:00,101.67,101.75,101.67,101.74,86398.0,99.1798,99.2579,99.1798,99.2481,86398.0
2024-01-23 11:10:00,101.74,101.78,101.61,101.64,50053.0,99.2481,99.2871,99.1213,99.1506,50053.0
2024-01-23 11:20:00,101.63,101.67,101.61,101.65,129258.0,99.1408,99.1798,99.1213,99.1603,129258.0
2024-01-23 11:30:00,101.65,101.65,101.59,101.64,48935.0,99.1603,99.1603,99.1018,99.1506,48935.0
2024-01-23 11:40:00,101.63,101.68,101.61,101.64,34525.0,99.1408,99.1896,99.1213,99.1506,34525.0
2024-01-23 11:50:00,101.64,101.73,101.64,101.73,50066.0,99.1506,99.2384,99.1506,99.2384,50066.0
2024-01-23 12:00:00,101.72,101.73,101.68,101.71,50084.0,99.2286,99.2384,99.1896,99.2189,50084.0
2024-01-23 12:10:00,101.72,101.73,101.67,101.69,73470.0,99.2286,99.2384,99.1798,99.1993,73470.0
2024-01-23 12:20:00,101.7,101.7,101.64,101.68,136964.0,99.2091,99.2091,99.1506,99.1896,136964.0
2024-01-23 12:30:00,101.68,101.7,101.65,101.66,22391.0,99.1896,99.2091,99.1603,99.1701,22391.0
2024-01-23 12:40:00,101.66,101.71,101.64,101.69,17126.0,99.1701,99.2189,99.1506,99.1993,17126.0
2024-01-23 12:50:00,101.69,101.8,101.69,101.8,32810.0,99.1993,99.3067,99.1993,99.3067,32810.0
2024-01-23 13:00:00,101.8,101.8,101.74,101.75,27156.0,99.3067,99.3067,99.2481,99.2579,27156.0
2024-01-23 13:10:00,101.76,101.81,101.75,101.79,36406.0,99.2676,99.3164,99.2579,99.2969,36406.0
2024-01-23 13:20:00,101.79,101.82,101.78,101.78,57571.0,99.2969,99.3262,99.2871,99.2871,57571.0
2024-01-23 13:30:00,101.79,101.79,101.75,101.76,14050.0,99.2969,99.2969,99.2579,99.2676,14050.0
2024-01-23 13:40:00,101.75,101.82,101.75,101.81,80094.0,99.2579,99.3262,99.2579,99.3164,80094.0
2024-01-23 13:50:00,101.81,101.84,101.79,101.82,35327.0,99.3164,99.3457,99.2969,99.3262,35327.0
2024-01-23 14:00:00,101.83,101.84,101.79,101.81,30929.0,99.3359,99.3457,99.2969,99.3164,30929.0
2024-01-23 14:10:00,101.81,101.86,101.81,101.83,126940.0,99.3164,99.3652,99.3164,99.3359,126940.0
2024-01-23 14:20:00,101.82,101.84,101.79,101.83,55549.0,99.3262,99.3457,99.2969,99.3359,55549.0
2024-01-23 14:30:00,101.83,101.88,101.81,101.86,34458.0,99.3359,99.3847,99.3164,99.3652,34458.0
2024-01-23 14:40:00,101.87,101.96,101.86,101.93,97022.0,99.3749,99.4627,99.3652,99.4335,97022.0
2024-01-23 14:50:00,101.93,101.97,101.9,101.95,61477.0,99.4335,99.4725,99.4042,99.453,61477.0
2024-01-23 15:00:00,101.95,101.99,101.91,101.98,112355.0,99.453,99.492,99.414,99.4822,112355.0
2024-01-23 15:10:00,101.98,102.06,101.97,102.04,84188.0,99.4822,99.5603,99.4725,99.5408,84188.0
2024-01-23 15:20:00,102.05,102.06,101.98,102.01,33086.0,99.5505,99.5603,99.4822,99.5115,33086.0
2024-01-23 15:30:00,102.0,102.01,101.94,101.95,172206.0,99.5018,99.5115,99.4432,99.453,172206.0
2024-01-23 15:40:00,101.95,102.0,101.93,101.95,145697.0,99.453,99.5018,99.4335,99.453,145697.0
2024-01-23 15:50:00,101.95,102.07,101.95,102.02,250550.0,99.453,99.57,99.453,99.5213,250550.0
2024-01-24 09:30:00,102.95,103.0,102.87,102.88,211831.0,100.4285,100.4773,100.3504,100.3602,211831.0
2024-01-24 09:40:00,102.87,102.9,102.72,102.78,99633.0,100.3504,100.3797,100.2041,100.2626,99633.0
2024-01-24 09:50:00,102.78,102.82,102.72,102.73,262023.0,100.2626,100.3017,100.2041,100.2139,262023.0
2024-01-24 10:00:00,102.73,102.76,102.61,102.7,142751.0,100.2139,100.2431,100.0968,100.1846,142751.0
2024-01-24 10:10:00,102.7,102.83,102.64,102.8,274948.0,100.1846,100.3114,100.1261,100.2822,274948.0
2024-01-24 10:20:00,102.8,102.85,102.75,102.83,106865.0,100.2822,100.3309,100.2334,100.3114,106865.0
2024-01-24 10:30:00,102.84,102.88,102.8,102.88,45544.0,100.3212,100.3602,100.2822,100.3602,45544.0
2024-01-24 10:40:00,102.89,103.03,102.87,102.96,174692.0,100.37,100.5065,100.3504,100.4382,174692.0
2024-01-24 10:50:00,102.95,102.95,102.83,102.9,79316.0,100.4285,100.4285,100.3114,100.3797,79316.0
2024-01-24 11:00:00,102.91,102.94,102.8,102.84,66634.0,100.3895,100.4187,100.2822,100.3212,66634.0
2024-01-24 11:10:00,102.83,102.89,102.79,102.88,83597.0,100.3114,100.37,100.2724,100.3602,83597.0
2024-01-24 11:20:00,102.88,102.95,102.87,102.9,533219.0,100.3602,100.4285,100.3504,100.3797,533219.0
2024-01-24 11:30:00,102.91,102.93,102.87,102.89,18776.0,100.3895,100.409,100.3504,100.37,18776.0
2024-01-24 11:40:00,102.89,102.93,102.85,102.89,16949.0,100.37,100.409,100.3309,100.37,16949.0
2024-01-24 11:50:00,102.91,102.98,102.91,102.96,19883.0,100.3895,100.4577,100.3895,100.4382,19883.0
2024-01-24 12:00:00,102.95,102.98,102.91,102.97,15576.0,100.4285,100.4577,100.3895,100.448,15576.0
2024-01-24 12:10:00,102.98,102.99,102.88,102.9,38689.0,100.4577,100.4675,100.3602,100.3797,38689.0
2024-01-24 12:20:00,102.89,103.0,102.87,102.98,31437.0,100.37,100.4773,100.3504,100.4577,31437.0
2024-01-24 12:30:00,102.98,103.03,102.97,102.99,36443.0,100.4577,100.5065,100.448,100.4675,36443.0
2024-01-24 12:40:00,103.0,103.02,102.98,103.02,24394.0,100.4773,100.4968,100.4577,100.4968,24394.0
2024-01-24 12:50:00,103.02,103.07,103.01,103.06,79836.0,100.4968,100.5455,100.487,100.5358,79836.0
2024-01-24 13:00:00,103.05,103.05,102.86,102.92,161516.0,100.526,100.526,100.3407,100.3992,161516.0
2024-01-24 13:10:00,102.91,102.92,102.77,102.79,68243.0,100.3895,100.3992,100.2529,100.2724,68243.0
2024-01-24 13:20:00,102.8,102.9,102.77,102.85,66434.0,100.2822,100.3797,100.2529,100.3309,66434.0
2024-01-24 13:30:00,102.85,102.86,102.69,102.7,72903.0,100.3309,100.3407,100.1749,100.1846,72903.0
2024-01-24 13:40:00,102.68,102.75,102.66,102.69,83163.0,100.1651,100.2334,100.1456,100.1749,83163.0
2024-01-24 13:50:00,102.69,102.74,102.64,102.73,52136.0,100.1749,100.2236,100.1261,100.2139,52136.0
2024-01-24 14:00:00,102.73,102.73,102.67,102.69,59180.0,100.2139,100.2139,100.1553,100.1749,59180.0
2024-01-24 14:10:00,102.67,102.67,102.59,102.6,114596.0,100.1553,100.1553,100.0773,100.0871,114596.0
2024-01-24 14:20:00,102.6,102.61,102.46,102.5,57870.0,100.0871,100.0968,99.9505,99.9895,57870.0
2024-01-24 14:30:00,102.51,102.56,102.48,102.54,145241.0,99.9993,100.048,99.97,100.0285,145241.0
2024-01-24 14:40:00,102.55,102.67,102.54,102.67,88415.0,100.0383,100.1553,100.0285,100.1553,88415.0
2024-01-24 14:50:00,102.67,102.68,102.56,102.59,37245.0,100.1553,100.1651,100.048,100.0773,37245.0
2024-01-24 15:00:00,102.59,102.65,102.54,102.62,61793.0,100.0773,100.1358,100.0285,100.1066,61793.0
2024-01-24 15:10:00,102.62,102.62,102.4,102.41,285506.0,100.1066,100.1066,99.892,99.9017,285506.0
2024-01-24 15:20:00,102.4,102.47,102.38,102.39,82074.0,99.892,99.9602,99.8724,99.8822,82074.0
2024-01-24 15:30:00,102.4,102.51,102.38,102.49,87144.0,99.892,99.9993,99.8724,99.9798,87144.0
2024-01-24 15:40:00,102.5,102.57,102.41,102.43,115724.0,99.9895,100.0578,99.9017,99.9212,115724.0
2024-01-24 15:50:00,102.42,102.46,102.32,102.38,312766.0,99.9115,99.9505,99.8139,99.8724,312766.0
2024-01-25 09:30:00,102.76,102.78,102.61,102.7,165691.0,100.2431,100.2626,100.0968,100.1846,165691.0
2024-01-25 09:40:00,102.68,102.72,102.56,102.63,45255.0,100.1651,100.2041,100.048,100.1163,45255.0
2024-01-25 09:50:00,102.62,102.77,102.61,102.71,28990.0,100.1066,100.2529,100.0968,100.1944,28990.0
2024-01-25 10:00:00,102.72,102.75,102.61,102.75,31542.0,100.2041,100.2334,100.0968,100.2334,31542.0
2024-01-25 10:10:00,102.75,102.77,102.67,102.71,34499.0,100.2334,100.2529,100.1553,100.1944,34499.0
2024-01-25 10:20:00,102.72,102.8,102.72,102.75,37302.0,100.2041,100.2822,100.2041,100.2334,37302.0
2024-01-25 10:30:00,102.76,102.76,102.51,102.56,173217.0,100.2431,100.2431,99.9993,100.048,173217.0
2024-01-25 10:40:00,102.56,102.62,102.5,102.51,481811.0,100.048,100.1066,99.9895,99.9993,481811.0
2024-01-25 10:50:00,102.52,102.54,102.47,102.53,49260.0,100.009,100.0285,99.9602,100.0188,49260.0
2024-01-25 11:00:00,102.52,102.58,102.46,102.54,36338.0,100.009,100.0675,99.9505,100.0285,36338.0
2024-01-25 11:10:00,102.54,102.66,102.5,102.63,50599.0,100.0285,100.1456,99.9895,100.1163,50599.0
2024-01-25 11:20:00,102.62,102.68,102.6,102.67,25485.0,100.1066,100.1651,100.0871,100.1553,25485.0
2024-01-25 11:30:00,102.67,102.68,102.61,102.65,51308.0,100.1553,100.1651,100.0968,100.1358,51308.0
2024-01-25 11:40:00,102.64,102.68,102.57,102.68,23497.0,100.1261,100.1651,100.0578,100.1651,23497.0
2024-01-25 11:50:00,102.67,102.72,102.62,102.65,103835.0,100.1553,100.2041,100.1066,100.1358,103835.0
2024-01-25 12:00:00,102.66,102.67,102.48,102.5,93646.0,100.1456,100.1553,99.97,99.9895,93646.0
2024-01-25 12:10:00,102.49,102.61,102.49,102.58,65703.0,99.9798,100.0968,99.9798,100.0675,65703.0
2024-01-25 12:20:00,102.57,102.6,102.49,102.54,99988.0,100.0578,100.0871,99.9798,100.0285,99988.0
2024-01-25 12:30:00,102.54,102.56,102.43,102.46,30514.0,100.0285,100.048,99.9212,99.9505,30514.0
2024-01-25 12:40:00,102.47,102.5,102.41,102.45,15944.0,99.9602,99.9895,99.9017,99.9407,15944.0
2024-01-25 12:50:00,102.45,102.51,102.42,102.5,17319.0,99.9407,99.9993,99.9115,99.9895,17319.0
2024-01-25 13:00:00,102.5,102.66,102.46,102.6,202326.0,99.9895,100.1456,99.9505,100.0871,202326.0
2024-01-25 13:10:00,102.59,102.62,102.43,102.45,32377.0,100.0773,100.1066,99.9212,99.9407,32377.0
2024-01-25 13:20:00,102.45,102.51,102.43,102.47,17838.0,99.9407,99.9993,99.9212,99.9602,17838.0
2024-01-25 13:30:00,102.47,102.5,102.44,102.5,15411.0,99.9602,99.9895,99.931,99.9895,15411.0
2024-01-25 13:40:00,102.5,102.58,102.49,102.55,80358.0,99.9895,100.0675,99.9798,100.0383,80358.0
2024-01-25 13:50:00,102.58,102.58,102.38,102.42,18217.0,100.0675,100.0675,99.8724,99.9115,18217.0
2024-01-25 14:00:00,102.38,102.38,102.3,102.32,24079.0,99.8724,99.8724,99.7944,99.8139,24079.0
2024-01-25 14:10:00,102.33,102.42,102.33,102.42,47232.0,99.8237,99.9115,99.8237,99.9115,47232.0
2024-01-25 14:20:00,102.43,102.47,102.38,102.47,18905.0,99.9212,99.9602,99.8724,99.9602,18905.0
2024-01-25 14:30:00,102.46,102.53,102.44,102.47,39379.0,99.9505,100.0188,99.931,99.9602,39379.0
2024-01-25 14:40:00,102.47,102.48,102.42,102.46,25032.0,99.9602,99.97,99.9115,99.9505,25032.0
2024-01-25 14:50:00,102.44,102.57,102.42,102.57,38745.0,99.931,100.0578,99.9115,100.0578,38745.0
2024-01-25 15:00:00,102.56,102.59,102.54,102.57,34558.0,100.048,100.0773,100.0285,100.0578,34558.0
2024-01-25 15:10:00,102.57,102.59,102.51,102.58,36752.0,100.0578,100.0773,99.9993,100.0675,36752.0
2024-01-25 15:20:00,102.59,102.6,102.53,102.54,24723.0,100.0773,100.0871,100.0188,100.0285,24723.0
2024-01-25 15:30:00,102.54,102.67,102.53,102.62,60162.0,100.0285,100.1553,100.0188,100.1066,60162.0
2024-01-25 15:40:00,102.63,102.66,102.6,102.64,49234.0,100.1163,100.1456,100.0871,100.1261,49234.0
2024-01-25 15:50:00,102.64,102.77,102.64,102.77,177109.0,100.1261,100.2529,100.1261,100.2529,177109.0
2024-01-26 09:30:00,102.9,103.01,102.86,102.99,129674.0,100.3797,100.487,100.3407,100.4675,129674.0
2024-01-26 09:40:00,103.0,103.0,102.86,102.87,169899.0,100.4773,100.4773,100.3407,100.3504,169899.0
2024-01-26 09:50:00,102.91,102.92,102.83,102.91,123387.0,100.3895,100.3992,100.3114,100.3895,123387.0
2024-01-26 10:00:00,102.93,102.93,102.77,102.84,55568.0,100.409,100.409,100.2529,100.3212,55568.0
2024-01-26 10:10:00,102.85,102.88,102.78,102.82,21437.0,100.3309,100.3602,100.2626,100.3017,21437.0
2024-01-26 10:20:00,102.83,102.95,102.83,102.94,39494.0,100.3114,100.4285,100.3114,100.4187,39494.0
2024-01-26 10:30:00,102.93,103.07,102.93,103.04,50356.0,100.409,100.5455,100.409,100.5163,50356.0
2024-01-26 10:40:00,103.04,103.11,103.03,103.1,32166.0,100.5163,100.5846,100.5065,100.5748,32166.0
2024-01-26 10:50:00,103.09,103.13,103.07,103.12,32435.0,100.5651,100.6041,100.5455,100.5943,32435.0
2024-01-26 11:00:00,103.13,103.13,103.02,103.08,33423.0,100.6041,100.6041,100.4968,100.5553,33423.0
2024-01-26 11:10:00,103.08,103.08,102.99,103.0,51788.0,100.5553,100.5553,100.4675,100.4773,51788.0
2024-01-26 11:20:00,103.0,103.08,103.0,103.07,14550.0,100.4773,100.5553,100.4773,100.5455,14550.0
2024-01-26 11:30:00,103.08,103.09,102.97,102.98,26860.0,100.5553,100.5651,100.448,100.4577,26860.0
2024-01-26 11:40:00,102.98,103.03,102.95,103.03,15277.0,100.4577,100.5065,100.4285,100.5065,15277.0
2024-01-26 11:50:00,103.03,103.1,103.03,103.1,12583.0,100.5065,100.5748,100.5065,100.5748,12583.0
2024-01-26 12:00:00,103.09,103.1,103.02,103.03,15659.0,100.5651,100.5748,100.4968,100.5065,15659.0
2024-01-26 12:10:00,103.02,103.08,103.0,103.08,18694.0,100.4968,100.5553,100.4773,100.5553,18694.0
2024-01-26 12:20:00,103.07,103.1,103.0,103.01,8982.0,100.5455,100.5748,100.4773,100.487,8982.0
2024-01-26 12:30:00,103.01,103.01,102.8,102.84,143596.0,100.487,100.487,100.2822,100.3212,143596.0
2024-01-26 12:40:00,102.84,102.86,102.74,102.74,27617.0,100.3212,100.3407,100.2236,100.2236,27617.0
2024-01-26 12:50:00,102.75,102.81,102.72,102.79,12961.0,100.2334,100.2919,100.2041,100.2724,12961.0
2024-01-26 13:00:00,102.78,102.84,102.75,102.83,15337.0,100.2626,100.3212,100.2334,100.3114,15337.0
2024-01-26 13:10:00,102.82,102.84,102.76,102.78,19879.0,100.3017,100.3212,100.2431,100.2626,19879.0
2024-01-26 13:20:00,102.77,102.88,102.77,102.86,47651.0,100.2529,100.3602,100.2529,100.3407,47651.0
2024-01-26 13:30:00,102.86,102.88,102.83,102.84,15944.0,100.3407,100.3602,100.3114,100.3212,15944.0
2024-01-26 13:40:00,102.83,102.83,102.71,102.74,17795.0,100.3114,100.3114,100.1944,100.2236,17795.0
2024-01-26 13:50:00,102.74,102.78,102.7,102.77,25324.0,100.2236,100.2626,100.1846,100.2529,25324.0
2024-01-26 14:00:00,102.77,102.86,102.76,102.83,26827.0,100.2529,100.3407,100.2431,100.3114,26827.0
2024-01-26 14:10:00,102.82,102.86,102.79,102.83,129944.0,100.3017,100.3407,100.2724,100.3114,129944.0
2024-01-26 14:20:00,102.83,102.84,102.79,102.82,54720.0,100.3114,100.3212,100.2724,100.3017,54720.0
2024-01-26 14:30:00,102.81,102.86,102.77,102.86,29190.0,100.2919,100.3407,100.2529,100.3407,29190.0
2024-01-26 14:40:00,102.87,102.96,102.86,102.94,28731.0,100.3504,100.4382,100.3407,100.4187,28731.0
2024-01-26 14:50:00,102.95,102.99,102.9,102.95,47462.0,100.4285,100.4675,100.3797,100.4285,47462.0
2024-01-26 15:00:00,102.96,102.97,102.9,102.91,44432.0,100.4382,100.448,100.3797,100.3895,44432.0
2024-01-26 15:10:00,102.92,102.95,102.89,102.93,40028.0,100.3992,100.4285,100.37,100.409,40028.0
2024-01-26 15:20:00,102.92,102.92,102.84,102.85,34073.0,100.3992,100.3992,100.3212,100.3309,34073.0
2024-01-26 15:30:00,102.87,102.87,102.81,102.82,27975.0,100.3504,100.3504,100.2919,100.3017,27975.0
2024-01-26 15:40:00,102.81,102.86,102.78,102.86,32811.0,100.2919,100.3407,100.2626,100.3407,32811.0
2024-01-26 15:50:00,102.86,102.89,102.81,102.87,196702.0,100.3407,100.37,100.2919,100.3504,196702.0
2024-01-29 09:30:00,102.9,102.94,102.84,102.89,189317.0,100.3797,100.4187,100.3212,100.37,189317.0
2024-01-29 09:40:00,102.9,102.91,102.83,102.87,164928.0,100.3797,100.3895,100.3114,100.3504,164928.0
2024-01-29 09:50:00,102.87,102.95,102.87,102.95,59726.0,100.3504,100.4285,100.3504,100.4285,59726.0
2024-01-29 10:00:00,102.95,102.95,102.84,102.92,72816.0,100.4285,100.4285,100.3212,100.3992,72816.0
2024-01-29 10:10:00,102.92,102.96,102.9,102.95,54891.0,100.3992,100.4382,100.3797,100.4285,54891.0
2024-01-29 10:20:00,102.94,102.95,102.79,102.83,134367.0,100.4187,100.4285,100.2724,100.3114,134367.0
2024-01-29 10:30:00,102.85,102.88,102.76,102.87,44423.0,100.3309,100.3602,100.2431,100.3504,44423.0
2024-01-29 10:40:00,102.87,102.89,102.79,102.8,35071.0,100.3504,100.37,100.2724,100.2822,35071.0
2024-01-29 10:50:00,102.79,102.85,102.77,102.79,10047.0,100.2724,100.3309,100.2529,100.2724,10047.0
2024-01-29 11:00:00,102.78,102.82,102.76,102.81,66236.0,100.2626,100.3017,100.2431,100.2919,66236.0
2024-01-29 11:10:00,102.82,102.86,102.8,102.85,47231.0,100.3017,100.3407,100.2822,100.3309,47231.0
2024-01-29 11:20:00,102.84,102.86,102.79,102.85,42821.0,100.3212,100.3407,100.2724,100.3309,42821.0
2024-01-29 11:30:00,102.85,102.88,102.84,102.87,33958.0,100.3309,100.3602,100.3212,100.3504,33958.0
2024-01-29 11:40:00,102.88,102.92,102.86,102.91,27627.0,100.3602,100.3992,100.3407,100.3895,27627.0
2024-01-29 11:50:00,102.9,102.94,102.89,102.94,26421.0,100.3797,100.4187,100.37,100.4187,26421.0
2024-01-29 12:00:00,102.94,102.95,102.89,102.92,49655.0,100.4187,100.4285,100.37,100.3992,49655.0
2024-01-29 12:10:00,102.92,102.95,102.91,102.93,32370.0,100.3992,100.4285,100.3895,100.409,32370.0
2024-01-29 12:20:00,102.93,103.01,102.92,102.95,21043.0,100.409,100.487,100.3992,100.4285,21043.0
2024-01-29 12:30:00,102.97,103.01,102.96,103.0,14013.0,100.448,100.487,100.4382,100.4773,14013.0
2024-01-29 12:40:00,103.01,103.02,102.89,102.9,293470.0,100.487,100.4968,100.37,100.3797,293470.0
2024-01-29 12:50:00,102.9,102.95,102.88,102.93,21187.0,100.3797,100.4285,100.3602,100.409,21187.0
2024-01-29 13:00:00,102.93,102.93,102.87,102.91,11323.0,100.409,100.409,100.3504,100.3895,11323.0
2024-01-29 13:10:00,102.91,102.92,102.87,102.91,12712.0,100.3895,100.3992,100.3504,100.3895,12712.0
2024-01-29 13:20:00,102.91,102.96,102.9,102.96,12998.0,100.3895,100.4382,100.3797,100.4382,12998.0
2024-01-29 13:30:00,102.96,102.97,102.94,102.95,9227.0,100.4382,100.448,100.4187,100.4285,9227.0
2024-01-29 13:40:00,102.94,102.99,102.94,102.97,39027.0,100.4187,100.4675,100.4187,100.448,39027.0
2024-01-29 13:50:00,102.96,102.97,102.93,102.93,22742.0,100.4382,100.448,100.409,100.409,22742.0
2024-01-29 14:00:00,102.93,102.99,102.91,102.99,27766.0,100.409,100.4675,100.3895,100.4675,27766.0
2024-01-29 14:10:00,103.0,103.08,103.0,103.03,30381.0,100.4773,100.5553,100.4773,100.5065,30381.0
2024-01-29 14:20:00,103.04,103.07,103.03,103.05,10162.0,100.5163,100.5455,100.5065,100.526,10162.0
2024-01-29 14:30:00,103.06,103.11,103.05,103.09,11646.0,100.5358,100.5846,100.526,100.5651,11646.0
2024-01-29 14:40:00,103.1,103.13,103.07,103.08,57344.0,100.5748,100.6041,100.5455,100.5553,57344.0
2024-01-29 14:50:00,103.07,103.12,103.07,103.1,24209.0,100.5455,100.5943,100.5455,100.5748,24209.0
2024-01-29 15:00:00,103.1,103.37,103.1,103.33,127707.0,100.5748,100.8382,100.5748,100.7992,127707.0
2024-01-29 15:10:00,103.33,103.48,103.33,103.48,47697.0,100.7992,100.9455,100.7992,100.9455,47697.0
2024-01-29 15:20:00,103.51,103.61,103.49,103.52,121388.0,100.9748,101.0723,100.9553,100.9845,121388.0
2024-01-29 15:30:00,103.53,103.57,103.49,103.49,63430.0,100.9943,101.0333,100.9553,100.9553,63430.0
2024-01-29 15:40:00,103.5,103.51,103.43,103.45,76819.0,100.965,100.9748,100.8967,100.9162,76819.0
2024-01-29 15:50:00,103.45,103.57,103.44,103.56,183692.0,100.9162,101.0333,100.9065,101.0235,183692.0
2024-01-30 09:30:00,103.3,103.43,103.3,103.35,48438.0,100.7699,100.8967,100.7699,100.8187,48438.0
2024-01-30 09:40:00,103.36,103.42,103.34,103.41,50374.0,100.8284,100.887,100.8089,100.8772,50374.0
2024-01-30 09:50:00,103.42,103.46,103.41,103.46,89029.0,100.887,100.926,100.8772,100.926,89029.0
2024-01-30 10:00:00,103.47,103.5,103.24,103.3,141323.0,100.9357,100.965,100.7114,100.7699,141323.0
2024-01-30 10:10:00,103.33,103.34,103.22,103.27,17048.0,100.7992,100.8089,100.6919,100.7406,17048.0
2024-01-30 10:20:00,103.28,103.28,103.16,103.24,28246.0,100.7504,100.7504,100.6333,100.7114,28246.0
2024-01-30 10:30:00,103.26,103.3,103.23,103.25,47585.0,100.7309,100.7699,100.7016,100.7211,47585.0
2024-01-30 10:40:00,103.26,103.27,103.2,103.27,23385.0,100.7309,100.7406,100.6724,100.7406,23385.0
2024-01-30 10:50:00,103.25,103.26,103.2,103.26,14613.0,100.7211,100.7309,100.6724,100.7309,14613.0
2024-01-30 11:00:00,103.26,103.3,103.21,103.23,51427.0,100.7309,100.7699,100.6821,100.7016,51427.0
2024-01-30 11:10:00,103.24,103.28,103.24,103.27,14312.0,100.7114,100.7504,100.7114,100.7406,14312.0
2024-01-30 11:20:00,103.26,103.34,103.25,103.34,51478.0,100.7309,100.8089,100.7211,100.8089,51478.0
2024-01-30 11:30:00,103.34,103.37,103.33,103.37,19113.0,100.8089,100.8382,100.7992,100.8382,19113.0
2024-01-30 11:40:00,103.38,103.43,103.37,103.42,14261.0,100.848,100.8967,100.8382,100.887,14261.0
2024-01-30 11:50:00,103.42,103.44,103.4,103.43,23688.0,100.887,100.9065,100.8675,100.8967,23688.0
2024-01-30 12:00:00,103.43,103.45,103.42,103.45,10022.0,100.8967,100.9162,100.887,100.9162,10022.0
2024-01-30 12:10:00,103.44,103.45,103.36,103.38,42748.0,100.9065,100.9162,100.8284,100.848,42748.0
2024-01-30 12:20:00,103.38,103.41,103.29,103.29,75886.0,100.848,100.8772,100.7602,100.7602,75886.0
2024-01-30 12:30:00,103.28,103.31,103.2,103.26,100504.0,100.7504,100.7797,100.6724,100.7309,100504.0
2024-01-30 12:40:00,103.26,103.28,103.26,103.27,6905.0,100.7309,100.7504,100.7309,100.7406,6905.0
2024-01-30 12:50:00,103.27,103.28,103.24,103.24,8892.0,100.7406,100.7504,100.7114,100.7114,8892.0
2024-01-30 13:00:00,103.24,103.24,103.2,103.24,11815.0,100.7114,100.7114,100.6724,100.7114,11815.0
2024-01-30 13:10:00,103.24,103.31,103.23,103.3,14890.0,100.7114,100.7797,100.7016,100.7699,14890.0
2024-01-30 13:20:00,103.29,103.34,103.28,103.33,23374.0,100.7602,100.8089,100.7504,100.7992,23374.0
2024-01-30 13:30:00,103.34,103.36,103.31,103.32,24671.0,100.8089,100.8284,100.7797,100.7894,24671.0
2024-01-30 13:40:00,103.33,103.35,103.29,103.3,12567.0,100.7992,100.8187,100.7602,100.7699,12567.0
2024-01-30 13:50:00,103.3,103.32,103.27,103.31,10909.0,100.7699,100.7894,100.7406,100.7797,10909.0
2024-01-30 14:00:00,103.3,103.33,103.26,103.29,11234.0,100.7699,100.7992,100.7309,100.7602,11234.0
2024-01-30 14:10:00,103.29,103.36,103.28,103.33,31200.0,100.7602,100.8284,100.7504,100.7992,31200.0
2024-01-30 14:20:00,103.34,103.41,103.34,103.41,32147.0,100.8089,100.8772,100.8089,100.8772,32147.0
2024-01-30 14:30:00,103.41,103.44,103.4,103.41,22717.0,100.8772,100.9065,100.8675,100.8772,22717.0
2024-01-30 14:40:00,103.41,103.45,103.4,103.44,19819.0,100.8772,100.9162,100.8675,100.9065,19819.0
2024-01-30 14:50:00,103.44,103.47,103.43,103.44,71384.0,100.9065,100.9357,100.8967,100.9065,71384.0
2024-01-30 15:00:00,103.45,103.47,103.38,103.39,61798.0,100.9162,100.9357,100.848,100.8577,61798.0
2024-01-30 15:10:00,103.39,103.43,103.38,103.41,49594.0,100.8577,100.8967,100.848,100.8772,49594.0
2024-01-30 15:20:00,103.41,103.49,103.4,103.46,60961.0,100.8772,100.9553,100.8675,100.926,60961.0
2024-01-30 15:30:00,103.47,103.47,103.37,103.39,51240.0,100.9357,100.9357,100.8382,100.8577,51240.0
2024-01-30 15:40:00,103.39,103.43,103.36,103.42,105927.0,100.8577,100.8967,100.8284,100.887,105927.0
2024-01-30 15:50:00,103.42,103.45,103.37,103.4,194748.0,100.887,100.9162,100.8382,100.8675,194748.0
2024-01-31 09:30:00,103.11,103.27,103.09,103.21,335480.0,100.5846,100.7406,100.5651,100.6821,335480.0
2024-01-31 09:40:00,103.22,103.23,103.06,103.12,107171.0,100.6919,100.7016,100.5358,100.5943,107171.0
2024-01-31 09:50:00,103.14,103.16,103.07,103.12,141981.0,100.6138,100.6333,100.5455,100.5943,141981.0
2024-01-31 10:00:00,103.11,103.14,103.05,103.1,88834.0,100.5846,100.6138,100.526,100.5748,88834.0
2024-01-31 10:10:00,103.11,103.12,103.0,103.06,129364.0,100.5846,100.5943,100.4773,100.5358,129364.0
2024-01-31 10:20:00,103.06,103.08,103.0,103.01,108658.0,100.5358,100.5553,100.4773,100.487,108658.0
2024-01-31 10:30:00,103.02,103.04,102.84,102.87,130311.0,100.4968,100.5163,100.3212,100.3504,130311.0
2024-01-31 10:40:00,102.87,102.93,102.84,102.91,104812.0,100.3504,100.409,100.3212,100.3895,104812.0
2024-01-31 10:50:00,102.91,102.93,102.84,102.92,98639.0,100.3895,100.409,100.3212,100.3992,98639.0
2024-01-31 11:00:00,102.91,103.01,102.91,103.01,62041.0,100.3895,100.487,100.3895,100.487,62041.0
2024-01-31 11:10:00,103.01,103.04,102.96,103.01,77997.0,100.487,100.5163,100.4382,100.487,77997.0
2024-01-31 11:20:00,103.01,103.04,102.89,102.91,96011.0,100.487,100.5163,100.37,100.3895,96011.0
2024-01-31 11:30:00,102.91,102.92,102.84,102.84,126477.0,100.3895,100.3992,100.3212,100.3212,126477.0
2024-01-31 11:40:00,102.83,102.86,102.76,102.83,47722.0,100.3114,100.3407,100.2431,100.3114,47722.0
2024-01-31 11:50:00,102.83,102.88,102.81,102.87,56150.0,100.3114,100.3602,100.2919,100.3504,56150.0
2024-01-31 12:00:00,102.87,102.96,102.86,102.95,88355.0,100.3504,100.4382,100.3407,100.4285,88355.0
2024-01-31 12:10:00,102.95,102.97,102.88,102.89,171256.0,100.4285,100.448,100.3602,100.37,171256.0
2024-01-31 12:20:00,102.89,102.95,102.88,102.95,57806.0,100.37,100.4285,100.3602,100.4285,57806.0
2024-01-31 12:30:00,102.94,102.95,102.79,102.83,149774.0,100.4187,100.4285,100.2724,100.3114,149774.0
2024-01-31 12:40:00,102.83,102.91,102.8,102.87,57026.0,100.3114,100.3895,100.2822,100.3504,57026.0
2024-01-31 12:50:00,102.88,102.95,102.87,102.95,37830.0,100.3602,100.4285,100.3504,100.4285,37830.0
2024-01-31 13:00:00,102.95,102.98,102.92,102.97,62069.0,100.4285,100.4577,100.3992,100.448,62069.0
2024-01-31 13:10:00,102.97,103.0,102.92,103.0,54075.0,100.448,100.4773,100.3992,100.4773,54075.0
2024-01-31 13:20:00,102.99,103.0,102.87,102.89,73712.0,100.4675,100.4773,100.3504,100.37,73712.0
2024-01-31 13:30:00,102.9,102.93,102.87,102.88,50510.0,100.3797,100.409,100.3504,100.3602,50510.0
2024-01-31 13:40:00,102.88,102.98,102.87,102.98,52252.0,100.3602,100.4577,100.3504,100.4577,52252.0
2024-01-31 13:50:00,102.98,102.99,102.93,102.94,47891.0,100.4577,100.4675,100.409,100.4187,47891.0
2024-01-31 14:00:00,102.94,103.03,102.59,102.71,196207.0,100.4187,100.5065,100.0773,100.1944,196207.0
2024-01-31 14:10:00,102.72,102.84,102.63,102.65,215636.0,100.2041,100.3212,100.1163,100.1358,215636.0
2024-01-31 14:20:00,102.65,102.71,102.56,102.67,111917.0,100.1358,100.1944,100.048,100.1553,111917.0
2024-01-31 14:30:00,102.66,103.14,102.59,103.08,230521.0,100.1456,100.6138,100.0773,100.5553,230521.0
2024-01-31 14:40:00,103.1,103.31,103.06,103.08,147681.0,100.5748,100.7797,100.5358,100.5553,147681.0
2024-01-31 14:50:00,103.09,103.09,102.74,102.77,146410.0,100.5651,100.5651,100.2236,100.2529,146410.0
2024-01-31 15:00:00,102.78,102.79,102.1,102.34,251867.0,100.2626,100.2724,99.5993,99.8334,251867.0
2024-01-31 15:10:00,102.34,102.45,102.24,102.26,188691.0,99.8334,99.9407,99.7359,99.7554,188691.0
2024-01-31 15:20:00,102.26,102.49,102.23,102.35,163446.0,99.7554,99.9798,99.7261,99.8432,163446.0
2024-01-31 15:30:00,102.34,102.37,102.11,102.21,135957.0,99.8334,99.8627,99.6091,99.7066,135957.0
2024-01-31 15:40:00,102.2,102.24,102.11,102.13,296233.0,99.6969,99.7359,99.6091,99.6286,296233.0
2024-01-31 15:50:00,102.12,102.19,102.03,102.08,490920.0,99.6188,99.6871,99.531,99.5798,490920.0
2024-02-01 09:30:00,102.39,102.61,102.39,102.56,62599.0,99.8822,100.0968,99.8822,100.048,62599.0
2024-02-01 09:40:00,102.56,102.68,102.54,102.56,297905.0,100.048,100.1651,100.0285,100.048,297905.0
2024-02-01 09:50:00,102.56,102.62,102.49,102.55,238371.0,100.048,100.1066,99.9798,100.0383,238371.0
2024-02-01 10:00:00,102.54,102.71,102.36,102.71,1100291.0,100.0285,100.1944,99.8529,100.1944,1100291.0
2024-02-01 10:10:00,102.71,102.71,102.61,102.63,108618.0,100.1944,100.1944,100.0968,100.1163,108618.0
2024-02-01 10:20:00,102.63,102.73,102.51,102.72,133507.0,100.1163,100.2139,99.9993,100.2041,133507.0
2024-02-01 10:30:00,102.71,102.72,102.64,102.66,132607.0,100.1944,100.2041,100.1261,100.1456,132607.0
2024-02-01 10:40:00,102.66,102.67,102.57,102.57,67172.0,100.1456,100.1553,100.0578,100.0578,67172.0
2024-02-01 10:50:00,102.56,102.57,102.3,102.3,77722.0,100.048,100.0578,99.7944,99.7944,77722.0
2024-02-01 11:00:00,102.3,102.39,102.28,102.33,94383.0,99.7944,99.8822,99.7749,99.8237,94383.0
2024-02-01 11:10:00,102.33,102.38,102.24,102.33,140760.0,99.8237,99.8724,99.7359,99.8237,140760.0
2024-02-01 11:20:00,102.33,102.43,102.31,102.41,184262.0,99.8237,99.9212,99.8042,99.9017,184262.0
2024-02-01 11:30:00,102.41,102.59,102.4,102.59,93617.0,99.9017,100.0773,99.892,100.0773,93617.0
2024-02-01 11:40:00,102.59,102.65,102.57,102.62,43679.0,100.0773,100.1358,100.0578,100.1066,43679.0
2024-02-01 11:50:00,102.62,102.69,102.62,102.66,103413.0,100.1066,100.1749,100.1066,100.1456,103413.0
2024-02-01 12:00:00,102.66,102.96,102.65,102.95,66328.0,100.1456,100.4382,100.1358,100.4285,66328.0
2024-02-01 12:10:00,102.95,102.98,102.84,102.84,96987.0,100.4285,100.4577,100.3212,100.3212,96987.0
2024-02-01 12:20:00,102.84,102.86,102.79,102.81,56224.0,100.3212,100.3407,100.2724,100.2919,56224.0
2024-02-01 12:30:00,102.81,102.87,102.81,102.85,190558.0,100.2919,100.3504,100.2919,100.3309,190558.0
2024-02-01 12:40:00,102.85,102.96,102.81,102.96,50713.0,100.3309,100.4382,100.2919,100.4382,50713.0
2024-02-01 12:50:00,102.96,103.12,102.93,102.98,216640.0,100.4382,100.5943,100.409,100.4577,216640.0
2024-02-01 13:00:00,102.98,102.99,102.76,102.79,83102.0,100.4577,100.4675,100.2431,100.2724,83102.0
2024-02-01 13:10:00,102.79,102.94,102.79,102.92,47757.0,100.2724,100.4187,100.2724,100.3992,47757.0
2024-02-01 13:20:00,102.92,102.94,102.86,102.9,32688.0,100.3992,100.4187,100.3407,100.3797,32688.0
2024-02-01 13:30:00,102.91,103.02,102.83,102.87,107369.0,100.3895,100.4968,100.3114,100.3504,107369.0
2024-02-01 13:40:00,102.87,102.98,102.85,102.96,60318.0,100.3504,100.4577,100.3309,100.4382,60318.0
2024-02-01 13:50:00,102.96,103.01,102.94,102.96,39750.0,100.4382,100.487,100.4187,100.4382,39750.0
2024-02-01 14:00:00,102.97,103.08,102.96,103.08,43350.0,100.448,100.5553,100.4382,100.5553,43350.0
2024-02-01 14:10:00,103.08,103.1,102.96,103.02,65801.0,100.5553,100.5748,100.4382,100.4968,65801.0
2024-02-01 14:20:00,103.04,103.05,102.97,103.0,51757.0,100.5163,100.526,100.448,100.4773,51757.0
2024-02-01 14:30:00,103.0,103.04,102.92,103.03,54313.0,100.4773,100.5163,100.3992,100.5065,54313.0
2024-02-01 14:40:00,103.03,103.18,103.03,103.13,79744.0,100.5065,100.6529,100.5065,100.6041,79744.0
2024-02-01 14:50:00,103.14,103.18,103.12,103.18,35987.0,100.6138,100.6529,100.5943,100.6529,35987.0
2024-02-01 15:00:00,103.18,103.26,103.16,103.19,73225.0,100.6529,100.7309,100.6333,100.6626,73225.0
2024-02-01 15:10:00,103.19,103.21,103.12,103.2,72687.0,100.6626,100.6821,100.5943,100.6724,72687.0
2024-02-01 15:20:00,103.19,103.21,103.17,103.2,47550.0,100.6626,100.6821,100.6431,100.6724,47550.0
2024-02-01 15:30:00,103.21,103.25,103.2,103.25,45446.0,100.6821,100.7211,100.6724,100.7211,45446.0
2024-02-01 15:40:00,103.25,103.27,103.16,103.17,127620.0,100.7211,100.7406,100.6333,100.6431,127620.0
2024-02-01 15:50:00,103.17,103.32,103.12,103.31,2062387.0,100.6431,100.7894,100.5943,100.7797,2062387.0
2024-02-02 09:30:00,103.12,103.16,102.97,103.06,265877.0,100.5943,100.6333,100.448,100.5358,265877.0
2024-02-02 09:40:00,103.07,103.25,102.99,103.15,46010.0,100.5455,100.7211,100.4675,100.6236,46010.0
2024-02-02 09:50:00,103.14,103.21,103.03,103.2,119088.0,100.6138,100.6821,100.5065,100.6724,119088.0
2024-02-02 10:00:00,103.19,103.22,103.02,103.07,168865.0,100.6626,100.6919,100.4968,100.5455,168865.0
2024-02-02 10:10:00,103.08,103.17,103.02,103.14,211438.0,100.5553,100.6431,100.4968,100.6138,211438.0
2024-02-02 10:20:00,103.14,103.26,103.12,103.19,222289.0,100.6138,100.7309,100.5943,100.6626,222289.0
2024-02-02 10:30:00,103.19,103.24,103.07,103.24,52074.0,100.6626,100.7114,100.5455,100.7114,52074.0
2024-02-02 10:40:00,103.25,103.47,103.25,103.36,72559.0,100.7211,100.9357,100.7211,100.8284,72559.0
2024-02-02 10:50:00,103.37,103.44,103.32,103.39,65753.0,100.8382,100.9065,100.7894,100.8577,65753.0
2024-02-02 11:00:00,103.41,103.43,103.29,103.35,71326.0,100.8772,100.8967,100.7602,100.8187,71326.0
2024-02-02 11:10:00,103.36,103.4,103.33,103.34,48106.0,100.8284,100.8675,100.7992,100.8089,48106.0
2024-02-02 11:20:00,103.34,103.47,103.29,103.45,110739.0,100.8089,100.9357,100.7602,100.9162,110739.0
2024-02-02 11:30:00,103.45,103.52,103.44,103.52,59839.0,100.9162,100.9845,100.9065,100.9845,59839.0
2024-02-02 11:40:00,103.53,103.58,103.51,103.57,60360.0,100.9943,101.0431,100.9748,101.0333,60360.0
2024-02-02 11:50:00,103.56,103.6,103.5,103.54,97541.0,101.0235,101.0626,100.965,101.004,97541.0
2024-02-02 12:00:00,103.54,103.58,103.49,103.5,47156.0,101.004,101.0431,100.9553,100.965,47156.0
2024-02-02 12:10:00,103.49,103.57,103.47,103.57,81394.0,100.9553,101.0333,100.9357,101.0333,81394.0
2024-02-02 12:20:00,103.57,103.68,103.52,103.68,58520.0,101.0333,101.1406,100.9845,101.1406,58520.0
2024-02-02 12:30:00,103.68,103.72,103.65,103.7,57246.0,101.1406,101.1796,101.1113,101.1601,57246.0
2024-02-02 12:40:00,103.71,103.72,103.29,103.43,273739.0,101.1699,101.1796,100.7602,100.8967,273739.0
2024-02-02 12:50:00,103.42,103.54,103.31,103.54,112876.0,100.887,101.004,100.7797,101.004,112876.0
2024-02-02 13:00:00,103.54,103.65,103.52,103.54,42806.0,101.004,101.1113,100.9845,101.004,42806.0
2024-02-02 13:10:00,103.55,103.66,103.44,103.65,309677.0,101.0138,101.1211,100.9065,101.1113,309677.0
2024-02-02 13:20:00,103.65,103.7,103.52,103.56,82808.0,101.1113,101.1601,100.9845,101.0235,82808.0
2024-02-02 13:30:00,103.57,103.62,103.49,103.61,58999.0,101.0333,101.0821,100.9553,101.0723,58999.0
2024-02-02 13:40:00,103.61,103.69,103.58,103.64,53552.0,101.0723,101.1504,101.0431,101.1016,53552.0
2024-02-02 13:50:00,103.65,103.69,103.62,103.68,34369.0,101.1113,101.1504,101.0821,101.1406,34369.0
2024-02-02 14:00:00,103.69,103.78,103.68,103.76,62668.0,101.1504,101.2382,101.1406,101.2186,62668.0
2024-02-02 14:10:00,103.76,103.86,103.74,103.78,112414.0,101.2186,101.3162,101.1991,101.2382,112414.0
2024-02-02 14:20:00,103.79,103.81,103.72,103.78,79984.0,101.2479,101.2674,101.1796,101.2382,79984.0
2024-02-02 14:30:00,103.79,103.89,103.77,103.88,76994.0,101.2479,101.3455,101.2284,101.3357,76994.0
2024-02-02 14:40:00,103.88,103.92,103.86,103.91,84666.0,101.3357,101.3747,101.3162,101.365,84666.0
2024-02-02 14:50:00,103.91,103.92,103.82,103.91,72974.0,101.365,101.3747,101.2772,101.365,72974.0
2024-02-02 15:00:00,103.92,103.95,103.85,103.95,54612.0,101.3747,101.404,101.3064,101.404,54612.0
2024-02-02 15:10:00,103.95,103.99,103.92,103.95,96746.0,101.404,101.443,101.3747,101.404,96746.0
2024-02-02 15:20:00,103.95,103.98,103.85,103.98,78677.0,101.404,101.4333,101.3064,101.4333,78677.0
2024-02-02 15:30:00,103.98,103.98,103.82,103.86,120367.0,101.4333,101.4333,101.2772,101.3162,120367.0
2024-02-02 15:40:00,103.85,103.87,103.77,103.82,287227.0,101.3064,101.326,101.2284,101.2772,287227.0
2024-02-02 15:50:00,103.82,103.92,103.74,103.74,227107.0,101.2772,101.3747,101.1991,101.1991,227107.0
2024-02-05 09:30:00,103.47,103.47,103.3,103.34,117408.0,100.9357,100.9357,100.7699,100.8089,117408.0
2024-02-05 09:40:00,103.34,103.47,103.3,103.43,106829.0,100.8089,100.9357,100.7699,100.8967,106829.0
2024-02-05 09:50:00,103.42,103.45,103.37,103.43,62332.0,100.887,100.9162,100.8382,100.8967,62332.0
2024-02-05 10:00:00,103.41,103.41,103.13,103.14,75644.0,100.8772,100.8772,100.6041,100.6138,75644.0
2024-02-05 10:10:00,103.16,103.19,102.89,102.95,49026.0,100.6333,100.6626,100.37,100.4285,49026.0
2024-02-05 10:20:00,102.94,103.05,102.88,103.04,62262.0,100.4187,100.526,100.3602,100.5163,62262.0
2024-02-05 10:30:00,103.04,103.09,103.01,103.02,66452.0,100.5163,100.5651,100.487,100.4968,66452.0
2024-02-05 10:40:00,103.02,103.02,102.82,102.92,85347.0,100.4968,100.4968,100.3017,100.3992,85347.0
2024-02-05 10:50:00,102.92,102.95,102.88,102.93,51074.0,100.3992,100.4285,100.3602,100.409,51074.0
2024-02-05 11:00:00,102.93,103.04,102.9,103.04,57420.0,100.409,100.5163,100.3797,100.5163,57420.0
2024-02-05 11:10:00,103.04,103.1,103.02,103.09,34604.0,100.5163,100.5748,100.4968,100.5651,34604.0
2024-02-05 11:20:00,103.1,103.11,103.0,103.01,62506.0,100.5748,100.5846,100.4773,100.487,62506.0
2024-02-05 11:30:00,103.01,103.13,103.01,103.11,26116.0,100.487,100.6041,100.487,100.5846,26116.0
2024-02-05 11:40:00,103.1,103.14,103.03,103.14,55276.0,100.5748,100.6138,100.5065,100.6138,55276.0
2024-02-05 11:50:00,103.12,103.19,103.11,103.19,27673.0,100.5943,100.6626,100.5846,100.6626,27673.0
2024-02-05 12:00:00,103.18,103.25,103.17,103.25,60698.0,100.6529,100.7211,100.6431,100.7211,60698.0
2024-02-05 12:10:00,103.25,103.29,103.24,103.27,74869.0,100.7211,100.7602,100.7114,100.7406,74869.0
2024-02-05 12:20:00,103.27,103.32,103.19,103.31,136959.0,100.7406,100.7894,100.6626,100.7797,136959.0
2024-02-05 12:30:00,103.32,103.43,103.32,103.43,44341.0,100.7894,100.8967,100.7894,100.8967,44341.0
2024-02-05 12:40:00,103.42,103.46,103.38,103.41,36001.0,100.887,100.926,100.848,100.8772,36001.0
2024-02-05 12:50:00,103.41,103.42,103.35,103.39,32734.0,100.8772,100.887,100.8187,100.8577,32734.0
2024-02-05 13:00:00,103.38,103.42,103.32,103.42,59949.0,100.848,100.887,100.7894,100.887,59949.0
2024-02-05 13:10:00,103.42,103.49,103.41,103.44,40302.0,100.887,100.9553,100.8772,100.9065,40302.0
2024-02-05 13:20:00,103.44,103.45,103.34,103.34,55809.0,100.9065,100.9162,100.8089,100.8089,55809.0
2024-02-05 13:30:00,103.34,103.44,103.34,103.41,53068.0,100.8089,100.9065,100.8089,100.8772,53068.0
2024-02-05 13:40:00,103.42,103.47,103.38,103.45,50054.0,100.887,100.9357,100.848,100.9162,50054.0
2024-02-05 13:50:00,103.45,103.46,103.38,103.44,29870.0,100.9162,100.926,100.848,100.9065,29870.0
2024-02-05 14:00:00,103.44,103.47,103.39,103.47,27187.0,100.9065,100.9357,100.8577,100.9357,27187.0
2024-02-05 14:10:00,103.46,103.47,103.41,103.42,71216.0,100.926,100.9357,100.8772,100.887,71216.0
2024-02-05 14:20:00,103.43,103.52,103.42,103.5,39137.0,100.8967,100.9845,100.887,100.965,39137.0
2024-02-05 14:30:00,103.51,103.61,103.51,103.57,54179.0,100.9748,101.0723,100.9748,101.0333,54179.0
2024-02-05 14:40:00,103.58,103.62,103.56,103.61,41838.0,101.0431,101.0821,101.0235,101.0723,41838.0
2024-02-05 14:50:00,103.61,103.62,103.55,103.57,47623.0,101.0723,101.0821,101.0138,101.0333,47623.0
2024-02-05 15:00:00,103.58,103.58,103.42,103.43,119587.0,101.0431,101.0431,100.887,100.8967,119587.0
2024-02-05 15:10:00,103.44,103.44,103.32,103.4,61479.0,100.9065,100.9065,100.7894,100.8675,61479.0
2024-02-05 15:20:00,103.4,103.53,103.38,103.53,42425.0,100.8675,100.9943,100.848,100.9943,42425.0
2024-02-05 15:30:00,103.53,103.56,103.47,103.48,56835.0,100.9943,101.0235,100.9357,100.9455,56835.0
2024-02-05 15:40:00,103.47,103.49,103.41,103.41,43261.0,100.9357,100.9553,100.8772,100.8772,43261.0
2024-02-05 15:50:00,103.4,103.51,103.33,103.33,91441.0,100.8675,100.9748,100.7992,100.7992,91441.0
2024-02-06 09:30:00,103.63,103.7,103.56,103.66,116640.0,101.0918,101.1601,101.0235,101.1211,116640.0
2024-02-06 09:40:00,103.66,103.81,103.66,103.75,75127.0,101.1211,101.2674,101.1211,101.2089,75127.0
2024-02-06 09:50:00,103.77,103.77,103.62,103.62,95218.0,101.2284,101.2284,101.0821,101.0821,95218.0
2024-02-06 10:00:00,103.61,103.61,103.49,103.57,54871.0,101.0723,101.0723,100.9553,101.0333,54871.0
2024-02-06 10:10:00,103.55,103.65,103.49,103.64,126464.0,101.0138,101.1113,100.9553,101.1016,126464.0
2024-02-06 10:20:00,103.64,103.65,103.5,103.56,117278.0,101.1016,101.1113,100.965,101.0235,117278.0
2024-02-06 10:30:00,103.56,103.7,103.55,103.65,100826.0,101.0235,101.1601,101.0138,101.1113,100826.0
2024-02-06 10:40:00,103.65,103.69,103.58,103.63,45576.0,101.1113,101.1504,101.0431,101.0918,45576.0
2024-02-06 10:50:00,103.63,103.69,103.6,103.66,49264.0,101.0918,101.1504,101.0626,101.1211,49264.0
2024-02-06 11:00:00,103.66,103.7,103.58,103.65,85666.0,101.1211,101.1601,101.0431,101.1113,85666.0
2024-02-06 11:10:00,103.65,103.69,103.6,103.69,81438.0,101.1113,101.1504,101.0626,101.1504,81438.0
2024-02-06 11:20:00,103.69,103.76,103.69,103.75,160681.0,101.1504,101.2186,101.1504,101.2089,160681.0
2024-02-06 11:30:00,103.74,103.76,103.67,103.72,49889.0,101.1991,101.2186,101.1308,101.1796,49889.0
2024-02-06 11:40:00,103.72,103.75,103.59,103.61,59535.0,101.1796,101.2089,101.0528,101.0723,59535.0
2024-02-06 11:50:00,103.6,103.62,103.55,103.57,54579.0,101.0626,101.0821,101.0138,101.0333,54579.0
2024-02-06 12:00:00,103.56,103.6,103.52,103.57,93514.0,101.0235,101.0626,100.9845,101.0333,93514.0
2024-02-06 12:10:00,103.57,103.6,103.51,103.57,41246.0,101.0333,101.0626,100.9748,101.0333,41246.0
2024-02-06 12:20:00,103.56,103.65,103.52,103.65,43201.0,101.0235,101.1113,100.9845,101.1113,43201.0
2024-02-06 12:30:00,103.65,103.67,103.58,103.64,48934.0,101.1113,101.1308,101.0431,101.1016,48934.0
2024-02-06 12:40:00,103.64,103.67,103.6,103.61,25856.0,101.1016,101.1308,101.0626,101.0723,25856.0
2024-02-06 12:50:00,103.61,103.67,103.61,103.62,41276.0,101.0723,101.1308,101.0723,101.0821,41276.0
2024-02-06 13:00:00,103.61,103.7,103.6,103.67,65568.0,101.0723,101.1601,101.0626,101.1308,65568.0
2024-02-06 13:10:00,103.67,103.67,103.58,103.61,27664.0,101.1308,101.1308,101.0431,101.0723,27664.0
2024-02-06 13:20:00,103.6,103.65,103.57,103.64,42398.0,101.0626,101.1113,101.0333,101.1016,42398.0
2024-02-06 13:30:00,103.65,103.74,103.64,103.73,69554.0,101.1113,101.1991,101.1016,101.1894,69554.0
2024-02-06 13:40:00,103.73,103.77,103.69,103.76,46625.0,101.1894,101.2284,101.1504,101.2186,46625.0
2024-02-06 13:50:00,103.77,103.79,103.73,103.78,57570.0,101.2284,101.2479,101.1894,101.2382,57570.0
2024-02-06 14:00:00,103.78,103.79,103.58,103.59,146047.0,101.2382,101.2479,101.0431,101.0528,146047.0
2024-02-06 14:10:00,103.59,103.6,103.52,103.57,35967.0,101.0528,101.0626,100.9845,101.0333,35967.0
2024-02-06 14:20:00,103.57,103.65,103.56,103.6,55618.0,101.0333,101.1113,101.0235,101.0626,55618.0
2024-02-06 14:30:00,103.61,103.65,103.56,103.58,38414.0,101.0723,101.1113,101.0235,101.0431,38414.0
2024-02-06 14:40:00,103.58,103.69,103.56,103.69,74462.0,101.0431,101.1504,101.0235,101.1504,74462.0
2024-02-06 14:50:00,103.69,103.75,103.65,103.74,127221.0,101.1504,101.2089,101.1113,101.1991,127221.0
2024-02-06 15:00:00,103.74,103.81,103.72,103.78,125407.0,101.1991,101.2674,101.1796,101.2382,125407.0
2024-02-06 15:10:00,103.79,103.8,103.73,103.76,46106.0,101.2479,101.2577,101.1894,101.2186,46106.0
2024-02-06 15:20:00,103.76,103.78,103.72,103.75,48758.0,101.2186,101.2382,101.1796,101.2089,48758.0
2024-02-06 15:30:00,103.75,103.76,103.65,103.69,92525.0,101.2089,101.2186,101.1113,101.1504,92525.0
2024-02-06 15:40:00,103.68,103.77,103.67,103.77,77117.0,101.1406,101.2284,101.1308,101.2284,77117.0
2024-02-06 15:50:00,103.76,103.94,103.76,103.92,292860.0,101.2186,101.3942,101.2186,101.3747,292860.0
2024-02-07 09:30:00,104.12,104.25,104.12,104.22,47154.0,101.5698,101.6966,101.5698,101.6674,47154.0
2024-02-07 09:40:00,104.23,104.23,104.09,104.18,60866.0,101.6771,101.6771,101.5406,101.6284,60866.0
2024-02-07 09:50:00,104.2,104.21,104.08,104.15,10656.0,101.6479,101.6576,101.5308,101.5991,10656.0
2024-02-07 10:00:00,104.16,104.16,104.06,104.14,25579.0,101.6088,101.6088,101.5113,101.5893,25579.0
2024-02-07 10:10:00,104.14,104.37,104.14,104.31,30822.0,101.5893,101.8137,101.5893,101.7552,30822.0
2024-02-07 10:20:00,104.32,104.51,104.32,104.49,58947.0,101.7649,101.9503,101.7649,101.9308,58947.0
2024-02-07 10:30:00,104.5,104.51,104.37,104.41,54896.0,101.9405,101.9503,101.8137,101.8527,54896.0
2024-02-07 10:40:00,104.42,104.45,104.37,104.44,33981.0,101.8625,101.8917,101.8137,101.882,33981.0
2024-02-07 10:50:00,104.44,104.46,104.3,104.32,53839.0,101.882,101.9015,101.7454,101.7649,53839.0
2024-02-07 11:00:00,104.32,104.35,104.25,104.34,41667.0,101.7649,101.7942,101.6966,101.7844,41667.0
2024-02-07 11:10:00,104.35,104.37,104.29,104.31,104560.0,101.7942,101.8137,101.7357,101.7552,104560.0
2024-02-07 11:20:00,104.3,104.31,104.24,104.28,25457.0,101.7454,101.7552,101.6869,101.7259,25457.0
2024-02-07 11:30:00,104.29,104.32,104.24,104.28,26761.0,101.7357,101.7649,101.6869,101.7259,26761.0
2024-02-07 11:40:00,104.29,104.32,104.27,104.29,29218.0,101.7357,101.7649,101.7162,101.7357,29218.0
2024-02-07 11:50:00,104.29,104.41,104.29,104.37,33796.0,101.7357,101.8527,101.7357,101.8137,33796.0
2024-02-07 12:00:00,104.37,104.39,104.33,104.39,20916.0,101.8137,101.8332,101.7747,101.8332,20916.0
2024-02-07 12:10:00,104.39,104.41,104.3,104.39,45092.0,101.8332,101.8527,101.7454,101.8332,45092.0
2024-02-07 12:20:00,104.39,104.39,104.3,104.32,46280.0,101.8332,101.8332,101.7454,101.7649,46280.0
2024-02-07 12:30:00,104.3,104.32,104.25,104.28,59894.0,101.7454,101.7649,101.6966,101.7259,59894.0
2024-02-07 12:40:00,104.28,104.33,104.24,104.3,44097.0,101.7259,101.7747,101.6869,101.7454,44097.0
2024-02-07 12:50:00,104.31,104.37,104.29,104.37,48770.0,101.7552,101.8137,101.7357,101.8137,48770.0
2024-02-07 13:00:00,104.37,104.5,104.28,104.36,130764.0,101.8137,101.9405,101.7259,101.8039,130764.0
2024-02-07 13:10:00,104.38,104.45,104.38,104.42,47395.0,101.8235,101.8917,101.8235,101.8625,47395.0
2024-02-07 13:20:00,104.42,104.5,104.41,104.5,87096.0,101.8625,101.9405,101.8527,101.9405,87096.0
2024-02-07 13:30:00,104.5,104.54,104.44,104.47,23158.0,101.9405,101.9795,101.882,101.9113,23158.0
2024-02-07 13:40:00,104.46,104.46,104.38,104.43,56329.0,101.9015,101.9015,101.8235,101.8722,56329.0
2024-02-07 13:50:00,104.44,104.49,104.44,104.46,38050.0,101.882,101.9308,101.882,101.9015,38050.0
2024-02-07 14:00:00,104.46,104.48,104.43,104.48,8987.0,101.9015,101.921,101.8722,101.921,8987.0
2024-02-07 14:10:00,104.48,104.51,104.43,104.43,27754.0,101.921,101.9503,101.8722,101.8722,27754.0
2024-02-07 14:20:00,104.43,104.48,104.43,104.45,49343.0,101.8722,101.921,101.8722,101.8917,49343.0
2024-02-07 14:30:00,104.45,104.48,104.42,104.47,63728.0,101.8917,101.921,101.8625,101.9113,63728.0
2024-02-07 14:40:00,104.47,104.53,104.46,104.51,220333.0,101.9113,101.9698,101.9015,101.9503,220333.0
2024-02-07 14:50:00,104.51,104.53,104.5,104.52,16317.0,101.9503,101.9698,101.9405,101.96,16317.0
2024-02-07 15:00:00,104.52,104.56,104.49,104.51,31316.0,101.96,101.9991,101.9308,101.9503,31316.0
2024-02-07 15:10:00,104.52,104.53,104.45,104.49,42479.0,101.96,101.9698,101.8917,101.9308,42479.0
2024-02-07 15:20:00,104.5,104.52,104.4,104.5,83223.0,101.9405,101.96,101.843,101.9405,83223.0
2024-02-07 15:30:00,104.5,104.52,104.45,104.51,45698.0,101.9405,101.96,101.8917,101.9503,45698.0
2024-02-07 15:40:00,104.51,104.52,104.43,104.43,87413.0,101.9503,101.96,101.8722,101.8722,87413.0
2024-02-07 15:50:00,104.43,104.48,104.41,104.48,83104.0,101.8722,101.921,101.8527,101.921,83104.0
2024-02-08 09:30:00,104.43,104.43,104.36,104.38,128185.0,101.8722,101.8722,101.8039,101.8235,128185.0
2024-02-08 09:40:00,104.38,104.4,104.26,104.3,149556.0,101.8235,101.843,101.7064,101.7454,149556.0
2024-02-08 09:50:00,104.3,104.39,104.3,104.37,71783.0,101.7454,101.8332,101.7454,101.8137,71783.0
2024-02-08 10:00:00,104.37,104.44,104.35,104.4,83555.0,101.8137,101.882,101.7942,101.843,83555.0
2024-02-08 10:10:00,104.41,104.41,104.33,104.39,88227.0,101.8527,101.8527,101.7747,101.8332,88227.0
2024-02-08 10:20:00,104.4,104.41,104.29,104.34,198007.0,101.843,101.8527,101.7357,101.7844,198007.0
2024-02-08 10:30:00,104.34,104.4,104.29,104.31,174028.0,101.7844,101.843,101.7357,101.7552,174028.0
2024-02-08 10:40:00,104.3,104.34,104.24,104.34,122343.0,101.7454,101.7844,101.6869,101.7844,122343.0
2024-02-08 10:50:00,104.34,104.4,104.32,104.39,76855.0,101.7844,101.843,101.7649,101.8332,76855.0
2024-02-08 11:00:00,104.39,104.39,104.31,104.32,113000.0,101.8332,101.8332,101.7552,101.7649,113000.0
2024-02-08 11:10:00,104.32,104.35,104.27,104.3,73521.0,101.7649,101.7942,101.7162,101.7454,73521.0
2024-02-08 11:20:00,104.3,104.35,104.21,104.22,80572.0,101.7454,101.7942,101.6576,101.6674,80572.0
2024-02-08 11:30:00,104.21,104.3,104.21,104.29,95346.0,101.6576,101.7454,101.6576,101.7357,95346.0
2024-02-08 11:40:00,104.3,104.33,104.26,104.27,77092.0,101.7454,101.7747,101.7064,101.7162,77092.0
2024-02-08 11:50:00,104.28,104.36,104.27,104.36,64204.0,101.7259,101.8039,101.7162,101.8039,64204.0
2024-02-08 12:00:00,104.36,104.37,104.27,104.28,90468.0,101.8039,101.8137,101.7162,101.7259,90468.0
2024-02-08 12:10:00,104.28,104.35,104.27,104.35,94390.0,101.7259,101.7942,101.7162,101.7942,94390.0
2024-02-08 12:20:00,104.34,104.39,104.32,104.38,120419.0,101.7844,101.8332,101.7649,101.8235,120419.0
2024-02-08 12:30:00,104.37,104.38,104.35,104.37,61118.0,101.8137,101.8235,101.7942,101.8137,61118.0
2024-02-08 12:40:00,104.37,104.37,104.28,104.3,123978.0,101.8137,101.8137,101.7259,101.7454,123978.0
2024-02-08 12:50:00,104.3,104.33,104.26,104.29,91889.0,101.7454,101.7747,101.7064,101.7357,91889.0
2024-02-08 13:00:00,104.3,104.46,104.28,104.38,173361.0,101.7454,101.9015,101.7259,101.8235,173361.0
2024-02-08 13:10:00,104.4,104.41,104.35,104.36,100783.0,101.843,101.8527,101.7942,101.8039,100783.0
2024-02-08 13:20:00,104.36,104.42,104.36,104.41,101323.0,101.8039,101.8625,101.8039,101.8527,101323.0
2024-02-08 13:30:00,104.41,104.46,104.38,104.45,58769.0,101.8527,101.9015,101.8235,101.8917,58769.0
2024-02-08 13:40:00,104.45,104.46,104.4,104.44,54505.0,101.8917,101.9015,101.843,101.882,54505.0
2024-02-08 13:50:00,104.44,104.44,104.38,104.42,27252.0,101.882,101.882,101.8235,101.8625,27252.0
2024-02-08 14:00:00,104.44,104.45,104.37,104.38,78110.0,101.882,101.8917,101.8137,101.8235,78110.0
2024-02-08 14:10:00,104.38,104.43,104.38,104.41,88237.0,101.8235,101.8722,101.8235,101.8527,88237.0
2024-02-08 14:20:00,104.41,104.42,104.36,104.37,45112.0,101.8527,101.8625,101.8039,101.8137,45112.0
2024-02-08 14:30:00,104.37,104.38,104.3,104.35,63649.0,101.8137,101.8235,101.7454,101.7942,63649.0
2024-02-08 14:40:00,104.34,104.4,104.34,104.37,87192.0,101.7844,101.843,101.7844,101.8137,87192.0
2024-02-08 14:50:00,104.38,104.43,104.38,104.42,161204.0,101.8235,101.8722,101.8235,101.8625,161204.0
2024-02-08 15:00:00,104.42,104.47,104.41,104.43,88979.0,101.8625,101.9113,101.8527,101.8722,88979.0
2024-02-08 15:10:00,104.43,104.46,104.42,104.45,66962.0,101.8722,101.9015,101.8625,101.8917,66962.0
2024-02-08 15:20:00,104.45,104.49,104.45,104.46,135047.0,101.8917,101.9308,101.8917,101.9015,135047.0
2024-02-08 15:30:00,104.47,104.48,104.44,104.45,84427.0,101.9113,101.921,101.882,101.8917,84427.0
2024-02-08 15:40:00,104.46,104.47,104.41,104.41,252864.0,101.9015,101.9113,101.8527,101.8527,252864.0
2024-02-08 15:50:00,104.42,104.51,104.38,104.48,191586.0,101.8625,101.9503,101.8235,101.921,191586.0
2024-02-09 09:30:00,104.58,104.62,104.51,104.56,75700.0,102.0186,102.0576,101.9503,101.9991,75700.0
2024-02-09 09:40:00,104.56,104.61,104.53,104.56,126304.0,101.9991,102.0478,101.9698,101.9991,126304.0
2024-02-09 09:50:00,104.57,104.62,104.5,104.62,142769.0,102.0088,102.0576,101.9405,102.0576,142769.0
2024-02-09 10:00:00,104.63,104.65,104.55,104.63,41022.0,102.0673,102.0868,101.9893,102.0673,41022.0
2024-02-09 10:10:00,104.63,104.63,104.55,104.56,115530.0,102.0673,102.0673,101.9893,101.9991,115530.0
2024-02-09 10:20:00,104.55,104.6,104.51,104.6,55929.0,101.9893,102.0381,101.9503,102.0381,55929.0
2024-02-09 10:30:00,104.6,104.66,104.57,104.63,76226.0,102.0381,102.0966,102.0088,102.0673,76226.0
2024-02-09 10:40:00,104.65,104.67,104.61,104.65,55937.0,102.0868,102.1064,102.0478,102.0868,55937.0
2024-02-09 10:50:00,104.66,104.7,104.64,104.7,86545.0,102.0966,102.1356,102.0771,102.1356,86545.0
2024-02-09 11:00:00,104.7,104.74,104.67,104.71,103134.0,102.1356,102.1746,102.1064,102.1454,103134.0
2024-02-09 11:10:00,104.7,104.75,104.67,104.69,60504.0,102.1356,102.1844,102.1064,102.1259,60504.0
2024-02-09 11:20:00,104.69,104.72,104.64,104.66,62855.0,102.1259,102.1551,102.0771,102.0966,62855.0
2024-02-09 11:30:00,104.66,104.67,104.59,104.61,20834.0,102.0966,102.1064,102.0283,102.0478,20834.0
2024-02-09 11:40:00,104.62,104.67,104.62,104.66,14707.0,102.0576,102.1064,102.0576,102.0966,14707.0
2024-02-09 11:50:00,104.65,104.67,104.59,104.62,32281.0,102.0868,102.1064,102.0283,102.0576,32281.0
2024-02-09 12:00:00,104.62,104.63,104.59,104.63,17227.0,102.0576,102.0673,102.0283,102.0673,17227.0
2024-02-09 12:10:00,104.63,104.67,104.62,104.64,296807.0,102.0673,102.1064,102.0576,102.0771,296807.0
2024-02-09 12:20:00,104.64,104.75,104.64,104.75,21925.0,102.0771,102.1844,102.0771,102.1844,21925.0
2024-02-09 12:30:00,104.74,104.76,104.69,104.72,153289.0,102.1746,102.1942,102.1259,102.1551,153289.0
2024-02-09 12:40:00,104.72,104.79,104.72,104.79,16634.0,102.1551,102.2234,102.1551,102.2234,16634.0
2024-02-09 12:50:00,104.79,104.83,104.77,104.82,20742.0,102.2234,102.2624,102.2039,102.2527,20742.0
2024-02-09 13:00:00,104.83,104.84,104.8,104.82,21575.0,102.2624,102.2722,102.2332,102.2527,21575.0
2024-02-09 13:10:00,104.83,104.86,104.81,104.84,31972.0,102.2624,102.2917,102.2429,102.2722,31972.0
2024-02-09 13:20:00,104.85,104.94,104.85,104.93,45102.0,102.2819,102.3697,102.2819,102.36,45102.0
2024-02-09 13:30:00,104.93,104.97,104.91,104.94,17213.0,102.36,102.399,102.3405,102.3697,17213.0
2024-02-09 13:40:00,104.93,104.93,104.86,104.92,41716.0,102.36,102.36,102.2917,102.3502,41716.0
2024-02-09 13:50:00,104.91,104.94,104.88,104.94,21171.0,102.3405,102.3697,102.3112,102.3697,21171.0
2024-02-09 14:00:00,104.94,104.97,104.93,104.94,13883.0,102.3697,102.399,102.36,102.3697,13883.0
2024-02-09 14:10:00,104.95,105.0,104.95,104.98,83820.0,102.3795,102.4283,102.3795,102.4088,83820.0
2024-02-09 14:20:00,104.98,105.03,104.98,105.01,143575.0,102.4088,102.4575,102.4088,102.438,143575.0
2024-02-09 14:30:00,105.01,105.02,104.99,105.01,93841.0,102.438,102.4478,102.4185,102.438,93841.0
2024-02-09 14:40:00,105.01,105.07,105.01,105.02,31208.0,102.438,102.4966,102.438,102.4478,31208.0
2024-02-09 14:50:00,105.02,105.03,104.98,104.98,31082.0,102.4478,102.4575,102.4088,102.4088,31082.0
2024-02-09 15:00:00,104.99,104.99,104.89,104.95,331463.0,102.4185,102.4185,102.321,102.3795,331463.0
2024-02-09 15:10:00,104.96,105.01,104.95,105.0,79994.0,102.3893,102.438,102.3795,102.4283,79994.0
2024-02-09 15:20:00,105.0,105.01,104.97,104.99,237479.0,102.4283,102.438,102.399,102.4185,237479.0
2024-02-09 15:30:00,104.98,104.99,104.94,104.97,150785.0,102.4088,102.4185,102.3697,102.399,150785.0
2024-02-09 15:40:00,104.97,104.98,104.92,104.93,52003.0,102.399,102.4088,102.3502,102.36,52003.0
2024-02-09 15:50:00,104.93,105.03,104.92,104.99,317820.0,102.36,102.4575,102.3502,102.4185,317820.0
2024-02-12 09:30:00,104.95,105.1,104.95,105.1,61421.0,102.3795,102.5258,102.3795,102.5258,61421.0
2024-02-12 09:40:00,105.11,105.13,105.07,105.1,33181.0,102.5356,102.5551,102.4966,102.5258,33181.0
2024-02-12 09:50:00,105.09,105.2,105.09,105.19,18338.0,102.5161,102.6234,102.5161,102.6136,18338.0
2024-02-12 10:00:00,105.19,105.19,105.09,105.12,18072.0,102.6136,102.6136,102.5161,102.5453,18072.0
2024-02-12 10:10:00,105.12,105.13,105.08,105.13,13986.0,102.5453,102.5551,102.5063,102.5551,13986.0
2024-02-12 10:20:00,105.13,105.18,105.12,105.16,10899.0,102.5551,102.6039,102.5453,102.5844,10899.0
2024-02-12 10:30:00,105.17,105.22,105.16,105.22,28746.0,102.5941,102.6429,102.5844,102.6429,28746.0
2024-02-12 10:40:00,105.22,105.27,105.21,105.26,8411.0,102.6429,102.6917,102.6331,102.6819,8411.0
2024-02-12 10:50:00,105.27,105.31,105.24,105.3,28345.0,102.6917,102.7307,102.6624,102.7209,28345.0
2024-02-12 11:00:00,105.3,105.33,105.28,105.33,127449.0,102.7209,102.7502,102.7014,102.7502,127449.0
2024-02-12 11:10:00,105.33,105.37,105.3,105.34,26036.0,102.7502,102.7892,102.7209,102.7599,26036.0
2024-02-12 11:20:00,105.35,105.44,105.33,105.43,24944.0,102.7697,102.8575,102.7502,102.8477,24944.0
2024-02-12 11:30:00,105.43,105.53,105.41,105.5,18418.0,102.8477,102.9453,102.8282,102.916,18418.0
2024-02-12 11:40:00,105.49,105.51,105.43,105.44,27710.0,102.9063,102.9258,102.8477,102.8575,27710.0
2024-02-12 11:50:00,105.46,105.49,105.45,105.47,8667.0,102.877,102.9063,102.8673,102.8868,8667.0
2024-02-12 12:00:00,105.48,105.51,105.43,105.5,11129.0,102.8965,102.9258,102.8477,102.916,11129.0
2024-02-12 12:10:00,105.48,105.52,105.46,105.48,17823.0,102.8965,102.9355,102.877,102.8965,17823.0
2024-02-12 12:20:00,105.48,105.48,105.39,105.43,42238.0,102.8965,102.8965,102.8087,102.8477,42238.0
2024-02-12 12:30:00,105.43,105.45,105.42,105.44,700552.0,102.8477,102.8673,102.838,102.8575,700552.0
2024-02-12 12:40:00,105.44,105.49,105.43,105.49,5249.0,102.8575,102.9063,102.8477,102.9063,5249.0
2024-02-12 12:50:00,105.48,105.53,105.47,105.53,47528.0,102.8965,102.9453,102.8868,102.9453,47528.0
2024-02-12 13:00:00,105.53,105.54,105.52,105.52,19190.0,102.9453,102.955,102.9355,102.9355,19190.0
2024-02-12 13:10:00,105.53,105.56,105.53,105.56,21368.0,102.9453,102.9746,102.9453,102.9746,21368.0
2024-02-12 13:20:00,105.56,105.56,105.4,105.4,9300.0,102.9746,102.9746,102.8185,102.8185,9300.0
2024-02-12 13:30:00,105.39,105.4,105.25,105.27,25737.0,102.8087,102.8185,102.6722,102.6917,25737.0
2024-02-12 13:40:00,105.27,105.3,105.24,105.28,34894.0,102.6917,102.7209,102.6624,102.7014,34894.0
2024-02-12 13:50:00,105.29,105.33,105.27,105.32,45681.0,102.7112,102.7502,102.6917,102.7404,45681.0
2024-02-12 14:00:00,105.31,105.33,105.27,105.32,49804.0,102.7307,102.7502,102.6917,102.7404,49804.0
2024-02-12 14:10:00,105.32,105.33,105.02,105.03,145364.0,102.7404,102.7502,102.4478,102.4575,145364.0
2024-02-12 14:20:00,105.0,105.12,104.98,105.1,236955.0,102.4283,102.5453,102.4088,102.5258,236955.0
2024-02-12 14:30:00,105.12,105.12,105.05,105.1,61610.0,102.5453,102.5453,102.477,102.5258,61610.0
2024-02-12 14:40:00,105.1,105.13,105.03,105.06,141727.0,102.5258,102.5551,102.4575,102.4868,141727.0
2024-02-12 14:50:00,105.05,105.05,104.98,105.0,58387.0,102.477,102.477,102.4088,102.4283,58387.0
2024-02-12 15:00:00,105.01,105.1,105.0,105.09,95552.0,102.438,102.5258,102.4283,102.5161,95552.0
2024-02-12 15:10:00,105.09,105.12,105.08,105.12,74050.0,102.5161,102.5453,102.5063,102.5453,74050.0
2024-02-12 15:20:00,105.12,105.14,105.08,105.1,108783.0,102.5453,102.5648,102.5063,102.5258,108783.0
2024-02-12 15:30:00,105.11,105.14,105.09,105.11,90972.0,102.5356,102.5648,102.5161,102.5356,90972.0
2024-02-12 15:40:00,105.11,105.16,105.09,105.13,106661.0,102.5356,102.5844,102.5161,102.5551,106661.0
2024-02-12 15:50:00,105.13,105.16,105.04,105.11,245503.0,102.5551,102.5844,102.4673,102.5356,245503.0
2024-02-13 09:30:00,103.69,103.87,103.63,103.73,260680.0,101.1504,101.326,101.0918,101.1894,260680.0
2024-02-13 09:40:00,103.73,103.81,103.67,103.67,38535.0,101.1894,101.2674,101.1308,101.1308,38535.0
2024-02-13 09:50:00,103.67,103.68,103.57,103.58,53964.0,101.1308,101.1406,101.0333,101.0431,53964.0
2024-02-13 10:00:00,103.59,103.6,103.47,103.48,29671.0,101.0528,101.0626,100.9357,100.9455,29671.0
2024-02-13 10:10:00,103.48,103.55,103.43,103.52,57122.0,100.9455,101.0138,100.8967,100.9845,57122.0
2024-02-13 10:20:00,103.55,103.79,103.54,103.79,43119.0,101.0138,101.2479,101.004,101.2479,43119.0
2024-02-13 10:30:00,103.79,103.81,103.7,103.81,58605.0,101.2479,101.2674,101.1601,101.2674,58605.0
2024-02-13 10:40:00,103.8,103.81,103.74,103.78,25315.0,101.2577,101.2674,101.1991,101.2382,25315.0
2024-02-13 10:50:00,103.78,103.84,103.7,103.7,183605.0,101.2382,101.2967,101.1601,101.1601,183605.0
2024-02-13 11:00:00,103.71,103.9,103.71,103.89,32801.0,101.1699,101.3552,101.1699,101.3455,32801.0
2024-02-13 11:10:00,103.89,103.89,103.77,103.8,22094.0,101.3455,101.3455,101.2284,101.2577,22094.0
2024-02-13 11:20:00,103.8,103.91,103.8,103.85,13891.0,101.2577,101.365,101.2577,101.3064,13891.0
2024-02-13 11:30:00,103.86,103.91,103.8,103.91,61410.0,101.3162,101.365,101.2577,101.365,61410.0
2024-02-13 11:40:00,103.92,103.93,103.87,103.89,28978.0,101.3747,101.3845,101.326,101.3455,28978.0
2024-02-13 11:50:00,103.89,103.9,103.76,103.8,50372.0,101.3455,101.3552,101.2186,101.2577,50372.0
2024-02-13 12:00:00,103.78,103.79,103.7,103.71,18432.0,101.2382,101.2479,101.1601,101.1699,18432.0
2024-02-13 12:10:00,103.7,103.77,103.66,103.73,43071.0,101.1601,101.2284,101.1211,101.1894,43071.0
2024-02-13 12:20:00,103.73,103.74,103.62,103.65,20117.0,101.1894,101.1991,101.0821,101.1113,20117.0
2024-02-13 12:30:00,103.65,103.8,103.65,103.79,43471.0,101.1113,101.2577,101.1113,101.2479,43471.0
2024-02-13 12:40:00,103.8,103.8,103.71,103.71,21823.0,101.2577,101.2577,101.1699,101.1699,21823.0
2024-02-13 12:50:00,103.7,103.73,103.59,103.62,12522.0,101.1601,101.1894,101.0528,101.0821,12522.0
2024-02-13 13:00:00,103.62,103.64,103.57,103.59,31116.0,101.0821,101.1016,101.0333,101.0528,31116.0
2024-02-13 13:10:00,103.58,103.65,103.55,103.59,40858.0,101.0431,101.1113,101.0138,101.0528,40858.0
2024-02-13 13:20:00,103.59,103.61,103.55,103.6,16862.0,101.0528,101.0723,101.0138,101.0626,16862.0
2024-02-13 13:30:00,103.59,103.59,103.5,103.54,99571.0,101.0528,101.0528,100.965,101.004,99571.0
2024-02-13 13:40:00,103.54,103.55,103.45,103.46,27841.0,101.004,101.0138,100.9162,100.926,27841.0
2024-02-13 13:50:00,103.47,103.47,103.35,103.44,234334.0,100.9357,100.9357,100.8187,100.9065,234334.0
2024-02-13 14:00:00,103.44,103.44,103.25,103.26,55618.0,100.9065,100.9065,100.7211,100.7309,55618.0
2024-02-13 14:10:00,103.26,103.27,103.13,103.2,73993.0,100.7309,100.7406,100.6041,100.6724,73993.0
2024-02-13 14:20:00,103.19,103.23,103.12,103.19,42685.0,100.6626,100.7016,100.5943,100.6626,42685.0
2024-02-13 14:30:00,103.18,103.32,103.17,103.29,40789.0,100.6529,100.7894,100.6431,100.7602,40789.0
2024-02-13 14:40:00,103.3,103.32,103.09,103.09,43473.0,100.7699,100.7894,100.5651,100.5651,43473.0
2024-02-13 14:50:00,103.09,103.1,102.96,103.0,76948.0,100.5651,100.5748,100.4382,100.4773,76948.0
2024-02-13 15:00:00,103.0,103.03,102.93,102.96,87325.0,100.4773,100.5065,100.409,100.4382,87325.0
2024-02-13 15:10:00,102.97,103.0,102.92,102.94,111320.0,100.448,100.4773,100.3992,100.4187,111320.0
2024-02-13 15:20:00,102.94,103.01,102.89,103.01,264498.0,100.4187,100.487,100.37,100.487,264498.0
2024-02-13 15:30:00,103.01,103.14,103.0,103.12,80255.0,100.487,100.6138,100.4773,100.5943,80255.0
2024-02-13 15:40:00,103.11,103.32,103.11,103.31,99916.0,100.5846,100.7894,100.5846,100.7797,99916.0
2024-02-13 15:50:00,103.3,103.5,103.24,103.5,214353.0,100.7699,100.965,100.7114,100.965,214353.0
2024-02-14 09:30:00,104.2,104.26,104.03,104.03,103954.0,101.6479,101.7064,101.482,101.482,103954.0
2024-02-14 09:40:00,104.01,104.22,104.01,104.14,48013.0,101.4625,101.6674,101.4625,101.5893,48013.0
2024-02-14 09:50:00,104.16,104.22,104.1,104.18,21826.0,101.6088,101.6674,101.5503,101.6284,21826.0
2024-02-14 10:00:00,104.22,104.25,104.14,104.16,98306.0,101.6674,101.6966,101.5893,101.6088,98306.0
2024-02-14 10:10:00,104.17,104.3,104.17,104.3,48350.0,101.6186,101.7454,101.6186,101.7454,48350.0
2024-02-14 10:20:00,104.32,104.42,104.3,104.36,64305.0,101.7649,101.8625,101.7454,101.8039,64305.0
2024-02-14 10:30:00,104.37,104.41,104.27,104.28,30977.0,101.8137,101.8527,101.7162,101.7259,30977.0
2024-02-14 10:40:00,104.29,104.29,104.19,104.25,41932.0,101.7357,101.7357,101.6381,101.6966,41932.0
2024-02-14 10:50:00,104.26,104.26,104.09,104.09,32584.0,101.7064,101.7064,101.5406,101.5406,32584.0
2024-02-14 11:00:00,104.08,104.09,103.94,104.05,55334.0,101.5308,101.5406,101.3942,101.5015,55334.0
2024-02-14 11:10:00,104.05,104.12,104.01,104.06,45905.0,101.5015,101.5698,101.4625,101.5113,45905.0
2024-02-14 11:20:00,104.05,104.15,104.0,104.14,31092.0,101.5015,101.5991,101.4528,101.5893,31092.0
2024-02-14 11:30:00,104.15,104.19,104.13,104.18,195299.0,101.5991,101.6381,101.5796,101.6284,195299.0
2024-02-14 11:40:00,104.18,104.19,104.04,104.09,18985.0,101.6284,101.6381,101.4918,101.5406,18985.0
2024-02-14 11:50:00,104.1,104.15,104.03,104.03,63365.0,101.5503,101.5991,101.482,101.482,63365.0
2024-02-14 12:00:00,104.03,104.03,103.84,103.96,234746.0,101.482,101.482,101.2967,101.4137,234746.0
2024-02-14 12:10:00,103.96,104.08,103.96,104.06,55789.0,101.4137,101.5308,101.4137,101.5113,55789.0
2024-02-14 12:20:00,104.05,104.14,104.03,104.14,24157.0,101.5015,101.5893,101.482,101.5893,24157.0
2024-02-14 12:30:00,104.15,104.17,104.11,104.14,8130.0,101.5991,101.6186,101.5601,101.5893,8130.0
2024-02-14 12:40:00,104.13,104.21,104.12,104.21,38954.0,101.5796,101.6576,101.5698,101.6576,38954.0
2024-02-14 12:50:00,104.21,104.23,104.18,104.2,7844.0,101.6576,101.6771,101.6284,101.6479,7844.0
2024-02-14 13:00:00,104.19,104.28,104.17,104.17,21951.0,101.6381,101.7259,101.6186,101.6186,21951.0
2024-02-14 13:10:00,104.16,104.16,104.06,104.12,59058.0,101.6088,101.6088,101.5113,101.5698,59058.0
2024-02-14 13:20:00,104.12,104.16,104.09,104.13,7283.0,101.5698,101.6088,101.5406,101.5796,7283.0
2024-02-14 13:30:00,104.15,104.35,104.14,104.35,45509.0,101.5991,101.7942,101.5893,101.7942,45509.0
2024-02-14 13:40:00,104.36,104.37,104.27,104.3,16905.0,101.8039,101.8137,101.7162,101.7454,16905.0
2024-02-14 13:50:00,104.31,104.32,104.19,104.25,25837.0,101.7552,101.7649,101.6381,101.6966,25837.0
2024-02-14 14:00:00,104.26,104.26,104.03,104.06,65717.0,101.7064,101.7064,101.482,101.5113,65717.0
2024-02-14 14:10:00,104.06,104.18,104.05,104.13,51847.0,101.5113,101.6284,101.5015,101.5796,51847.0
2024-02-14 14:20:00,104.13,104.3,104.13,104.28,32470.0,101.5796,101.7454,101.5796,101.7259,32470.0
2024-02-14 14:30:00,104.29,104.37,104.24,104.33,85096.0,101.7357,101.8137,101.6869,101.7747,85096.0
2024-02-14 14:40:00,104.32,104.34,104.28,104.31,74884.0,101.7649,101.7844,101.7259,101.7552,74884.0
2024-02-14 14:50:00,104.31,104.33,104.26,104.32,40174.0,101.7552,101.7747,101.7064,101.7649,40174.0
2024-02-14 15:00:00,104.34,104.4,104.29,104.4,81624.0,101.7844,101.843,101.7357,101.843,81624.0
2024-02-14 15:10:00,104.39,104.45,104.36,104.43,35346.0,101.8332,101.8917,101.8039,101.8722,35346.0
2024-02-14 15:20:00,104.43,104.55,104.42,104.52,35472.0,101.8722,101.9893,101.8625,101.96,35472.0
2024-02-14 15:30:00,104.52,104.54,104.43,104.53,32129.0,101.96,101.9795,101.8722,101.9698,32129.0
2024-02-14 15:40:00,104.53,104.57,104.5,104.56,185894.0,101.9698,102.0088,101.9405,101.9991,185894.0
2024-02-14 15:50:00,104.55,104.68,104.54,104.61,179923.0,101.9893,102.1161,101.9795,102.0478,179923.0
2024-02-15 09:30:00,104.84,105.05,104.84,105.03,67425.0,102.2722,102.477,102.2722,102.4575,67425.0
2024-02-15 09:40:00,105.04,105.09,104.97,105.05,64331.0,102.4673,102.5161,102.399,102.477,64331.0
2024-02-15 09:50:00,105.05,105.11,104.97,104.98,32180.0,102.477,102.5356,102.399,102.4088,32180.0
2024-02-15 10:00:00,105.0,105.1,104.98,105.09,9590.0,102.4283,102.5258,102.4088,102.5161,9590.0
2024-02-15 10:10:00,105.09,105.17,105.07,105.15,14706.0,102.5161,102.5941,102.4966,102.5746,14706.0
2024-02-15 10:20:00,105.15,105.17,105.01,105.01,173295.0,102.5746,102.5941,102.438,102.438,173295.0
2024-02-15 10:30:00,105.02,105.05,104.95,105.04,34572.0,102.4478,102.477,102.3795,102.4673,34572.0
2024-02-15 10:40:00,105.03,105.03,104.96,104.99,18907.0,102.4575,102.4575,102.3893,102.4185,18907.0
2024-02-15 10:50:00,104.99,105.03,104.97,105.0,13906.0,102.4185,102.4575,102.399,102.4283,13906.0
2024-02-15 11:00:00,105.0,105.02,104.81,104.82,26555.0,102.4283,102.4478,102.2429,102.2527,26555.0
2024-02-15 11:10:00,104.82,104.92,104.81,104.87,76481.0,102.2527,102.3502,102.2429,102.3015,76481.0
2024-02-15 11:20:00,104.85,104.91,104.83,104.9,397411.0,102.2819,102.3405,102.2624,102.3307,397411.0
2024-02-15 11:30:00,104.89,104.99,104.88,104.98,92324.0,102.321,102.4185,102.3112,102.4088,92324.0
2024-02-15 11:40:00,105.0,105.04,104.98,105.0,50449.0,102.4283,102.4673,102.4088,102.4283,50449.0
2024-02-15 11:50:00,104.98,105.0,104.9,105.0,71762.0,102.4088,102.4283,102.3307,102.4283,71762.0
2024-02-15 12:00:00,104.99,105.02,104.97,105.01,25293.0,102.4185,102.4478,102.399,102.438,25293.0
2024-02-15 12:10:00,105.01,105.1,105.01,105.09,21832.0,102.438,102.5258,102.438,102.5161,21832.0
2024-02-15 12:20:00,105.09,105.11,105.05,105.11,65665.0,102.5161,102.5356,102.477,102.5356,65665.0
2024-02-15 12:30:00,105.12,105.12,105.09,105.11,14107.0,102.5453,102.5453,102.5161,102.5356,14107.0
2024-02-15 12:40:00,105.12,105.15,105.06,105.08,40307.0,102.5453,102.5746,102.4868,102.5063,40307.0
2024-02-15 12:50:00,105.09,105.13,105.04,105.05,32312.0,102.5161,102.5551,102.4673,102.477,32312.0
2024-02-15 13:00:00,105.05,105.17,105.02,105.16,24332.0,102.477,102.5941,102.4478,102.5844,24332.0
2024-02-15 13:10:00,105.17,105.26,105.17,105.26,12445.0,102.5941,102.6819,102.5941,102.6819,12445.0
2024-02-15 13:20:00,105.26,105.29,105.22,105.29,59943.0,102.6819,102.7112,102.6429,102.7112,59943.0
2024-02-15 13:30:00,105.31,105.34,105.23,105.27,38871.0,102.7307,102.7599,102.6526,102.6917,38871.0
2024-02-15 13:40:00,105.28,105.3,105.21,105.25,111628.0,102.7014,102.7209,102.6331,102.6722,111628.0
2024-02-15 13:50:00,105.25,105.31,105.25,105.3,50348.0,102.6722,102.7307,102.6722,102.7209,50348.0
2024-02-15 14:00:00,105.31,105.4,105.3,105.36,42518.0,102.7307,102.8185,102.7209,102.7795,42518.0
2024-02-15 14:10:00,105.37,105.37,105.26,105.37,49559.0,102.7892,102.7892,102.6819,102.7892,49559.0
2024-02-15 14:20:00,105.37,105.38,105.29,105.35,88430.0,102.7892,102.799,102.7112,102.7697,88430.0
2024-02-15 14:30:00,105.36,105.41,105.35,105.38,40333.0,102.7795,102.8282,102.7697,102.799,40333.0
2024-02-15 14:40:00,105.37,105.43,105.35,105.43,84960.0,102.7892,102.8477,102.7697,102.8477,84960.0
2024-02-15 14:50:00,105.43,105.47,105.39,105.42,121417.0,102.8477,102.8868,102.8087,102.838,121417.0
2024-02-15 15:00:00,105.42,105.42,105.33,105.33,34964.0,102.838,102.838,102.7502,102.7502,34964.0
2024-02-15 15:10:00,105.35,105.42,105.34,105.36,62983.0,102.7697,102.838,102.7599,102.7795,62983.0
2024-02-15 15:20:00,105.36,105.39,105.3,105.39,117688.0,102.7795,102.8087,102.7209,102.8087,117688.0
2024-02-15 15:30:00,105.38,105.41,105.34,105.34,91776.0,102.799,102.8282,102.7599,102.7599,91776.0
2024-02-15 15:40:00,105.34,105.37,105.32,105.33,192148.0,102.7599,102.7892,102.7404,102.7502,192148.0
2024-02-15 15:50:00,105.33,105.47,105.33,105.44,237396.0,102.7502,102.8868,102.7502,102.8575,237396.0
2024-02-16 09:30:00,105.47,105.48,105.33,105.33,130563.0,102.8868,102.8965,102.7502,102.7502,130563.0
2024-02-16 09:40:00,105.34,105.39,105.33,105.35,70305.0,102.7599,102.8087,102.7502,102.7697,70305.0
2024-02-16 09:50:00,105.35,105.35,105.05,105.14,118603.0,102.7697,102.7697,102.477,102.5648,118603.0
2024-02-16 10:00:00,105.13,105.26,104.96,105.26,275423.0,102.5551,102.6819,102.3893,102.6819,275423.0
2024-02-16 10:10:00,105.25,105.35,105.23,105.34,189883.0,102.6722,102.7697,102.6526,102.7599,189883.0
2024-02-16 10:20:00,105.34,105.35,105.21,105.29,213525.0,102.7599,102.7697,102.6331,102.7112,213525.0
2024-02-16 10:30:00,105.29,105.39,105.22,105.39,34684.0,102.7112,102.8087,102.6429,102.8087,34684.0
2024-02-16 10:40:00,105.39,105.47,105.38,105.38,17188.0,102.8087,102.8868,102.799,102.799,17188.0
2024-02-16 10:50:00,105.38,105.46,105.38,105.4,9890.0,102.799,102.877,102.799,102.8185,9890.0
2024-02-16 11:00:00,105.42,105.5,105.42,105.5,22297.0,102.838,102.916,102.838,102.916,22297.0
2024-02-16 11:10:00,105.5,105.59,105.49,105.55,32456.0,102.916,103.0038,102.9063,102.9648,32456.0
2024-02-16 11:20:00,105.57,105.6,105.57,105.59,8941.0,102.9843,103.0136,102.9843,103.0038,8941.0
2024-02-16 11:30:00,105.61,105.62,105.56,105.59,41312.0,103.0233,103.0331,102.9746,103.0038,41312.0
2024-02-16 11:40:00,105.63,105.68,105.61,105.62,27746.0,103.0428,103.0916,103.0233,103.0331,27746.0
2024-02-16 11:50:00,105.62,105.67,105.6,105.64,72561.0,103.0331,103.0819,103.0136,103.0526,72561.0
2024-02-16 12:00:00,105.63,105.64,105.57,105.57,52373.0,103.0428,103.0526,102.9843,102.9843,52373.0
2024-02-16 12:10:00,105.57,105.59,105.54,105.57,22146.0,102.9843,103.0038,102.955,102.9843,22146.0
2024-02-16 12:20:00,105.57,105.64,105.55,105.64,16630.0,102.9843,103.0526,102.9648,103.0526,16630.0
2024-02-16 12:30:00,105.64,105.65,105.57,105.6,18197.0,103.0526,103.0624,102.9843,103.0136,18197.0
2024-02-16 12:40:00,105.6,105.64,105.58,105.63,19091.0,103.0136,103.0526,102.9941,103.0428,19091.0
2024-02-16 12:50:00,105.63,105.64,105.58,105.59,16578.0,103.0428,103.0526,102.9941,103.0038,16578.0
2024-02-16 13:00:00,105.6,105.6,105.43,105.48,25550.0,103.0136,103.0136,102.8477,102.8965,25550.0
2024-02-16 13:10:00,105.48,105.49,105.4,105.45,12605.0,102.8965,102.9063,102.8185,102.8673,12605.0
2024-02-16 13:20:00,105.45,105.59,105.45,105.55,33400.0,102.8673,103.0038,102.8673,102.9648,33400.0
2024-02-16 13:30:00,105.56,105.6,105.55,105.6,9730.0,102.9746,103.0136,102.9648,103.0136,9730.0
2024-02-16 13:40:00,105.61,105.64,105.59,105.63,12508.0,103.0233,103.0526,103.0038,103.0428,12508.0
2024-02-16 13:50:00,105.63,105.68,105.62,105.68,70657.0,103.0428,103.0916,103.0331,103.0916,70657.0
2024-02-16 14:00:00,105.69,105.75,105.69,105.74,25342.0,103.1014,103.1599,103.1014,103.1501,25342.0
2024-02-16 14:10:00,105.75,105.76,105.73,105.74,4429.0,103.1599,103.1697,103.1404,103.1501,4429.0
2024-02-16 14:20:00,105.73,105.74,105.72,105.73,5156.0,103.1404,103.1501,103.1306,103.1404,5156.0
2024-02-16 14:30:00,105.73,105.73,105.6,105.63,39543.0,103.1404,103.1404,103.0136,103.0428,39543.0
2024-02-16 14:40:00,105.62,105.65,105.24,105.33,156347.0,103.0331,103.0624,102.6624,102.7502,156347.0
2024-02-16 14:50:00,105.32,105.33,105.25,105.33,148763.0,102.7404,102.7502,102.6722,102.7502,148763.0
2024-02-16 15:00:00,105.34,105.38,105.3,105.31,32518.0,102.7599,102.799,102.7209,102.7307,32518.0
2024-02-16 15:10:00,105.32,105.34,105.26,105.33,30995.0,102.7404,102.7599,102.6819,102.7502,30995.0
2024-02-16 15:20:00,105.33,105.37,105.3,105.35,47949.0,102.7502,102.7892,102.7209,102.7697,47949.0
2024-02-16 15:30:00,105.36,105.37,105.27,105.28,14737.0,102.7795,102.7892,102.6917,102.7014,14737.0
2024-02-16 15:40:00,105.27,105.27,105.11,105.11,58493.0,102.6917,102.6917,102.5356,102.5356,58493.0
2024-02-16 15:50:00,105.09,105.22,105.08,105.18,159652.0,102.5161,102.6429,102.5063,102.6039,159652.0
2024-02-20 09:30:00,105.16,105.25,105.0,105.0,187288.0,102.5844,102.6722,102.4283,102.4283,187288.0
2024-02-20 09:40:00,105.0,105.0,104.85,104.93,173652.0,102.4283,102.4283,102.2819,102.36,173652.0
2024-02-20 09:50:00,104.93,104.97,104.84,104.9,129496.0,102.36,102.399,102.2722,102.3307,129496.0
2024-02-20 10:00:00,104.9,104.91,104.8,104.83,198924.0,102.3307,102.3405,102.2332,102.2624,198924.0
2024-02-20 10:10:00,104.84,104.86,104.74,104.82,143892.0,102.2722,102.2917,102.1746,102.2527,143892.0
2024-02-20 10:20:00,104.82,104.9,104.79,104.82,30692.0,102.2527,102.3307,102.2234,102.2527,30692.0
2024-02-20 10:30:00,104.82,104.82,104.71,104.75,51595.0,102.2527,102.2527,102.1454,102.1844,51595.0
2024-02-20 10:40:00,104.76,104.87,104.75,104.86,44407.0,102.1942,102.3015,102.1844,102.2917,44407.0
2024-02-20 10:50:00,104.86,104.96,104.86,104.95,21949.0,102.2917,102.3893,102.2917,102.3795,21949.0
2024-02-20 11:00:00,104.95,105.0,104.91,104.92,30377.0,102.3795,102.4283,102.3405,102.3502,30377.0
2024-02-20 11:10:00,104.9,104.94,104.87,104.91,24204.0,102.3307,102.3697,102.3015,102.3405,24204.0
2024-02-20 11:20:00,104.9,104.93,104.86,104.91,138511.0,102.3307,102.36,102.2917,102.3405,138511.0
2024-02-20 11:30:00,104.92,104.93,104.78,104.82,43222.0,102.3502,102.36,102.2137,102.2527,43222.0
2024-02-20 11:40:00,104.81,104.85,104.79,104.83,57783.0,102.2429,102.2819,102.2234,102.2624,57783.0
2024-02-20 11:50:00,104.82,104.84,104.7,104.72,39745.0,102.2527,102.2722,102.1356,102.1551,39745.0
2024-02-20 12:00:00,104.71,104.71,104.6,104.62,36044.0,102.1454,102.1454,102.0381,102.0576,36044.0
2024-02-20 12:10:00,104.62,104.66,104.55,104.58,51673.0,102.0576,102.0966,101.9893,102.0186,51673.0
2024-02-20 12:20:00,104.57,104.61,104.55,104.59,25153.0,102.0088,102.0478,101.9893,102.0283,25153.0
2024-02-20 12:30:00,104.59,104.67,104.47,104.49,29926.0,102.0283,102.1064,101.9113,101.9308,29926.0
2024-02-20 12:40:00,104.49,104.66,104.49,104.6,18606.0,101.9308,102.0966,101.9308,102.0381,18606.0
2024-02-20 12:50:00,104.6,104.69,104.58,104.67,20679.0,102.0381,102.1259,102.0186,102.1064,20679.0
2024-02-20 13:00:00,104.69,104.69,104.61,104.66,16502.0,102.1259,102.1259,102.0478,102.0966,16502.0
2024-02-20 13:10:00,104.65,104.67,104.55,104.67,16520.0,102.0868,102.1064,101.9893,102.1064,16520.0
2024-02-20 13:20:00,104.66,104.74,104.58,104.61,33080.0,102.0966,102.1746,102.0186,102.0478,33080.0
2024-02-20 13:30:00,104.6,104.62,104.53,104.59,98491.0,102.0381,102.0576,101.9698,102.0283,98491.0
2024-02-20 13:40:00,104.59,104.71,104.59,104.68,25111.0,102.0283,102.1454,102.0283,102.1161,25111.0
2024-02-20 13:50:00,104.67,104.74,104.66,104.73,13551.0,102.1064,102.1746,102.0966,102.1649,13551.0
2024-02-20 14:00:00,104.73,104.75,104.65,104.7,16119.0,102.1649,102.1844,102.0868,102.1356,16119.0
2024-02-20 14:10:00,104.7,104.76,104.61,104.75,19771.0,102.1356,102.1942,102.0478,102.1844,19771.0
2024-02-20 14:20:00,104.74,104.75,104.64,104.74,32528.0,102.1746,102.1844,102.0771,102.1746,32528.0
2024-02-20 14:30:00,104.75,104.76,104.69,104.73,37310.0,102.1844,102.1942,102.1259,102.1649,37310.0
2024-02-20 14:40:00,104.72,104.85,104.72,104.85,41838.0,102.1551,102.2819,102.1551,102.2819,41838.0
2024-02-20 14:50:00,104.87,104.87,104.8,104.85,20204.0,102.3015,102.3015,102.2332,102.2819,20204.0
2024-02-20 15:00:00,104.86,104.86,104.77,104.86,35886.0,102.2917,102.2917,102.2039,102.2917,35886.0
2024-02-20 15:10:00,104.86,104.88,104.81,104.82,34881.0,102.2917,102.3112,102.2429,102.2527,34881.0
2024-02-20 15:20:00,104.82,104.89,104.79,104.88,39700.0,102.2527,102.321,102.2234,102.3112,39700.0
2024-02-20 15:30:00,104.88,104.89,104.6,104.69,196913.0,102.3112,102.321,102.0381,102.1259,196913.0
2024-02-20 15:40:00,104.67,104.81,104.67,104.78,109790.0,102.1064,102.2429,102.1064,102.2137,109790.0
2024-02-20 15:50:00,104.78,104.9,104.74,104.9,184380.0,102.2137,102.3307,102.1746,102.3307,184380.0
2024-02-21 09:30:00,104.65,104.69,104.5,104.67,265152.0,102.0868,102.1259,101.9405,102.1064,265152.0
2024-02-21 09:40:00,104.67,104.69,104.59,104.63,121981.0,102.1064,102.1259,102.0283,102.0673,121981.0
2024-02-21 09:50:00,104.63,104.7,104.62,104.67,80586.0,102.0673,102.1356,102.0576,102.1064,80586.0
2024-02-21 10:00:00,104.66,104.79,104.64,104.74,74655.0,102.0966,102.2234,102.0771,102.1746,74655.0
2024-02-21 10:10:00,104.74,104.77,104.7,104.73,57633.0,102.1746,102.2039,102.1356,102.1649,57633.0
2024-02-21 10:20:00,104.73,104.73,104.63,104.63,29957.0,102.1649,102.1649,102.0673,102.0673,29957.0
2024-02-21 10:30:00,104.63,104.64,104.58,104.63,9923.0,102.0673,102.0771,102.0186,102.0673,9923.0
2024-02-21 10:40:00,104.63,104.66,104.56,104.64,41942.0,102.0673,102.0966,101.9991,102.0771,41942.0
2024-02-21 10:50:00,104.64,104.64,104.58,104.58,17113.0,102.0771,102.0771,102.0186,102.0186,17113.0
2024-02-21 11:00:00,104.59,104.71,104.58,104.71,19457.0,102.0283,102.1454,102.0186,102.1454,19457.0
2024-02-21 11:10:00,104.7,104.79,104.7,104.75,35396.0,102.1356,102.2234,102.1356,102.1844,35396.0
2024-02-21 11:20:00,104.76,104.77,104.7,104.7,26148.0,102.1942,102.2039,102.1356,102.1356,26148.0
2024-02-21 11:30:00,104.7,104.7,104.64,104.67,32418.0,102.1356,102.1356,102.0771,102.1064,32418.0
2024-02-21 11:40:00,104.66,104.7,104.64,104.7,11907.0,102.0966,102.1356,102.0771,102.1356,11907.0
2024-02-21 11:50:00,104.7,104.74,104.7,104.73,15365.0,102.1356,102.1746,102.1356,102.1649,15365.0
2024-02-21 12:00:00,104.73,104.73,104.55,104.58,53240.0,102.1649,102.1649,101.9893,102.0186,53240.0
2024-02-21 12:10:00,104.59,104.59,104.53,104.59,44767.0,102.0283,102.0283,101.9698,102.0283,44767.0
2024-02-21 12:20:00,104.59,104.61,104.54,104.55,18661.0,102.0283,102.0478,101.9795,101.9893,18661.0
2024-02-21 12:30:00,104.56,104.57,104.52,104.56,17309.0,101.9991,102.0088,101.96,101.9991,17309.0
2024-02-21 12:40:00,104.56,104.58,104.47,104.58,53068.0,101.9991,102.0186,101.9113,102.0186,53068.0
2024-02-21 12:50:00,104.6,104.64,104.57,104.63,19365.0,102.0381,102.0771,102.0088,102.0673,19365.0
2024-02-21 13:00:00,104.63,104.63,104.4,104.53,119985.0,102.0673,102.0673,101.843,101.9698,119985.0
2024-02-21 13:10:00,104.53,104.65,104.53,104.61,35121.0,101.9698,102.0868,101.9698,102.0478,35121.0
2024-02-21 13:20:00,104.62,104.63,104.55,104.56,59597.0,102.0576,102.0673,101.9893,101.9991,59597.0
2024-02-21 13:30:00,104.57,104.6,104.54,104.59,21405.0,102.0088,102.0381,101.9795,102.0283,21405.0
2024-02-21 13:40:00,104.59,104.61,104.56,104.6,19346.0,102.0283,102.0478,101.9991,102.0381,19346.0
2024-02-21 13:50:00,104.61,104.61,104.55,104.58,13158.0,102.0478,102.0478,101.9893,102.0186,13158.0
2024-02-21 14:00:00,104.58,104.74,104.47,104.66,77520.0,102.0186,102.1746,101.9113,102.0966,77520.0
2024-02-21 14:10:00,104.66,104.68,104.55,104.58,26663.0,102.0966,102.1161,101.9893,102.0186,26663.0
2024-02-21 14:20:00,104.59,104.61,104.41,104.49,44424.0,102.0283,102.0478,101.8527,101.9308,44424.0
2024-02-21 14:30:00,104.49,104.5,104.38,104.4,13765.0,101.9308,101.9405,101.8235,101.843,13765.0
2024-02-21 14:40:00,104.4,104.42,104.35,104.42,35444.0,101.843,101.8625,101.7942,101.8625,35444.0
2024-02-21 14:50:00,104.43,104.51,104.41,104.48,14388.0,101.8722,101.9503,101.8527,101.921,14388.0
2024-02-21 15:00:00,104.48,104.49,104.38,104.38,22894.0,101.921,101.9308,101.8235,101.8235,22894.0
2024-02-21 15:10:00,104.38,104.42,104.32,104.36,89805.0,101.8235,101.8625,101.7649,101.8039,89805.0
2024-02-21 15:20:00,104.36,104.45,104.29,104.44,29264.0,101.8039,101.8917,101.7357,101.882,29264.0
2024-02-21 15:30:00,104.46,104.73,104.45,104.71,111713.0,101.9015,102.1649,101.8917,102.1454,111713.0
2024-02-21 15:40:00,104.71,104.79,104.7,104.74,91204.0,102.1454,102.2234,102.1356,102.1746,91204.0
2024-02-21 15:50:00,104.75,104.94,104.74,104.93,180004.0,102.1844,102.3697,102.1746,102.36,180004.0
2024-02-22 09:30:00,106.08,106.17,106.03,106.11,280819.0,103.4818,103.5696,103.433,103.5111,280819.0
2024-02-22 09:40:00,106.12,106.35,106.08,106.34,187028.0,103.5208,103.7452,103.4818,103.7355,187028.0
2024-02-22 09:50:00,106.33,106.42,106.24,106.33,123426.0,103.7257,103.8135,103.6379,103.7257,123426.0
2024-02-22 10:00:00,106.35,106.37,106.23,106.23,181775.0,103.7452,103.7647,103.6281,103.6281,181775.0
2024-02-22 10:10:00,106.23,106.3,106.19,106.21,122982.0,103.6281,103.6964,103.5891,103.6086,122982.0
2024-02-22 10:20:00,106.21,106.32,106.19,106.32,34353.0,103.6086,103.7159,103.5891,103.7159,34353.0
2024-02-22 10:30:00,106.31,106.37,106.28,106.28,81486.0,103.7062,103.7647,103.6769,103.6769,81486.0
2024-02-22 10:40:00,106.29,106.32,106.16,106.16,38934.0,103.6867,103.7159,103.5599,103.5599,38934.0
2024-02-22 10:50:00,106.17,106.22,106.16,106.19,11856.0,103.5696,103.6184,103.5599,103.5891,11856.0
2024-02-22 11:00:00,106.2,106.27,106.16,106.21,269736.0,103.5989,103.6672,103.5599,103.6086,269736.0
2024-02-22 11:10:00,106.24,106.38,106.24,106.34,46734.0,103.6379,103.7745,103.6379,103.7355,46734.0
2024-02-22 11:20:00,106.35,106.38,106.31,106.34,29039.0,103.7452,103.7745,103.7062,103.7355,29039.0
2024-02-22 11:30:00,106.34,106.4,106.34,106.36,60788.0,103.7355,103.794,103.7355,103.755,60788.0
2024-02-22 11:40:00,106.35,106.38,106.24,106.29,74245.0,103.7452,103.7745,103.6379,103.6867,74245.0
2024-02-22 11:50:00,106.28,106.32,106.26,106.3,21091.0,103.6769,103.7159,103.6574,103.6964,21091.0
2024-02-22 12:00:00,106.29,106.37,106.25,106.37,27779.0,103.6867,103.7647,103.6477,103.7647,27779.0
2024-02-22 12:10:00,106.36,106.38,106.31,106.38,11877.0,103.755,103.7745,103.7062,103.7745,11877.0
2024-02-22 12:20:00,106.37,106.45,106.36,106.44,7487.0,103.7647,103.8428,103.755,103.833,7487.0
2024-02-22 12:30:00,106.45,106.47,106.43,106.44,12618.0,103.8428,103.8623,103.8233,103.833,12618.0
2024-02-22 12:40:00,106.44,106.46,106.38,106.45,13901.0,103.833,103.8525,103.7745,103.8428,13901.0
2024-02-22 12:50:00,106.47,106.54,106.45,106.52,24834.0,103.8623,103.9306,103.8428,103.911,24834.0
2024-02-22 13:00:00,106.53,106.55,106.48,106.54,30462.0,103.9208,103.9403,103.872,103.9306,30462.0
2024-02-22 13:10:00,106.53,106.53,106.44,106.49,13750.0,103.9208,103.9208,103.833,103.8818,13750.0
2024-02-22 13:20:00,106.49,106.57,106.49,106.57,24623.0,103.8818,103.9598,103.8818,103.9598,24623.0
2024-02-22 13:30:00,106.58,106.63,106.57,106.63,6614.0,103.9696,104.0184,103.9598,104.0184,6614.0
2024-02-22 13:40:00,106.63,106.66,106.62,106.65,5725.0,104.0184,104.0476,104.0086,104.0379,5725.0
2024-02-22 13:50:00,106.64,106.65,106.61,106.65,5621.0,104.0281,104.0379,103.9988,104.0379,5621.0
2024-02-22 14:00:00,106.65,106.73,106.65,106.71,8914.0,104.0379,104.1159,104.0379,104.0964,8914.0
2024-02-22 14:10:00,106.71,106.78,106.7,106.78,35066.0,104.0964,104.1647,104.0866,104.1647,35066.0
2024-02-22 14:20:00,106.77,106.87,106.77,106.86,11169.0,104.1549,104.2525,104.1549,104.2427,11169.0
2024-02-22 14:30:00,106.88,106.88,106.73,106.74,18426.0,104.2622,104.2622,104.1159,104.1257,18426.0
2024-02-22 14:40:00,106.74,106.76,106.69,106.71,175057.0,104.1257,104.1452,104.0769,104.0964,175057.0
2024-02-22 14:50:00,106.69,106.72,106.6,106.65,62080.0,104.0769,104.1061,103.9891,104.0379,62080.0
2024-02-22 15:00:00,106.65,106.73,106.63,106.67,69210.0,104.0379,104.1159,104.0184,104.0574,69210.0
2024-02-22 15:10:00,106.67,106.75,106.65,106.75,67768.0,104.0574,104.1354,104.0379,104.1354,67768.0
2024-02-22 15:20:00,106.75,106.78,106.73,106.74,54907.0,104.1354,104.1647,104.1159,104.1257,54907.0
2024-02-22 15:30:00,106.74,106.81,106.68,106.8,32704.0,104.1257,104.1939,104.0671,104.1842,32704.0
2024-02-22 15:40:00,106.8,106.84,106.72,106.73,67053.0,104.1842,104.2232,104.1061,104.1159,67053.0
2024-02-22 15:50:00,106.72,106.84,106.71,106.72,249573.0,104.1061,104.2232,104.0964,104.1061,249573.0
2024-02-23 09:30:00,106.95,107.11,106.95,107.04,147050.0,104.3305,104.4866,104.3305,104.4183,147050.0
2024-02-23 09:40:00,107.04,107.11,107.01,107.05,122247.0,104.4183,104.4866,104.389,104.4281,122247.0
2024-02-23 09:50:00,107.06,107.1,106.93,107.02,177858.0,104.4378,104.4768,104.311,104.3988,177858.0
2024-02-23 10:00:00,107.02,107.02,106.91,107.0,132887.0,104.3988,104.3988,104.2915,104.3793,132887.0
2024-02-23 10:10:00,107.0,107.05,106.97,107.0,102583.0,104.3793,104.4281,104.35,104.3793,102583.0
2024-02-23 10:20:00,107.0,107.03,106.94,106.94,19224.0,104.3793,104.4086,104.3208,104.3208,19224.0
2024-02-23 10:30:00,106.94,107.0,106.9,106.97,11073.0,104.3208,104.3793,104.2817,104.35,11073.0
2024-02-23 10:40:00,106.99,107.02,106.86,106.87,27851.0,104.3695,104.3988,104.2427,104.2525,27851.0
2024-02-23 10:50:00,106.89,106.92,106.83,106.87,29372.0,104.272,104.3012,104.2135,104.2525,29372.0
2024-02-23 11:00:00,106.87,106.88,106.65,106.7,32223.0,104.2525,104.2622,104.0379,104.0866,32223.0
2024-02-23 11:10:00,106.68,106.69,106.59,106.67,22933.0,104.0671,104.0769,103.9793,104.0574,22933.0
2024-02-23 11:20:00,106.67,106.8,106.66,106.79,21987.0,104.0574,104.1842,104.0476,104.1744,21987.0
2024-02-23 11:30:00,106.8,106.84,106.73,106.84,61369.0,104.1842,104.2232,104.1159,104.2232,61369.0
2024-02-23 11:40:00,106.85,106.85,106.78,106.82,27781.0,104.233,104.233,104.1647,104.2037,27781.0
2024-02-23 11:50:00,106.82,106.9,106.81,106.9,31723.0,104.2037,104.2817,104.1939,104.2817,31723.0
2024-02-23 12:00:00,106.9,106.99,106.89,106.96,29813.0,104.2817,104.3695,104.272,104.3403,29813.0
2024-02-23 12:10:00,106.97,106.99,106.89,106.92,36079.0,104.35,104.3695,104.272,104.3012,36079.0
2024-02-23 12:20:00,106.93,106.96,106.81,106.86,29137.0,104.311,104.3403,104.1939,104.2427,29137.0
2024-02-23 12:30:00,106.86,106.93,106.78,106.93,22572.0,104.2427,104.311,104.1647,104.311,22572.0
2024-02-23 12:40:00,106.92,106.94,106.83,106.94,35254.0,104.3012,104.3208,104.2135,104.3208,35254.0
2024-02-23 12:50:00,106.94,106.94,106.89,106.94,16102.0,104.3208,104.3208,104.272,104.3208,16102.0
2024-02-23 13:00:00,106.93,106.94,106.89,106.9,49443.0,104.311,104.3208,104.272,104.2817,49443.0
2024-02-23 13:10:00,106.89,106.97,106.89,106.97,7454.0,104.272,104.35,104.272,104.35,7454.0
2024-02-23 13:20:00,106.98,106.99,106.96,106.98,6117.0,104.3598,104.3695,104.3403,104.3598,6117.0
2024-02-23 13:30:00,106.98,107.01,106.94,106.98,18481.0,104.3598,104.389,104.3208,104.3598,18481.0
2024-02-23 13:40:00,106.98,106.99,106.92,106.96,10094.0,104.3598,104.3695,104.3012,104.3403,10094.0
2024-02-23 13:50:00,106.95,106.95,106.89,106.91,10185.0,104.3305,104.3305,104.272,104.2915,10185.0
2024-02-23 14:00:00,106.91,106.91,106.83,106.85,18812.0,104.2915,104.2915,104.2135,104.233,18812.0
2024-02-23 14:10:00,106.85,106.85,106.8,106.8,12010.0,104.233,104.233,104.1842,104.1842,12010.0
2024-02-23 14:20:00,106.8,106.83,106.73,106.75,20424.0,104.1842,104.2135,104.1159,104.1354,20424.0
2024-02-23 14:30:00,106.76,106.84,106.76,106.83,10732.0,104.1452,104.2232,104.1452,104.2135,10732.0
2024-02-23 14:40:00,106.84,106.84,106.79,106.81,8866.0,104.2232,104.2232,104.1744,104.1939,8866.0
2024-02-23 14:50:00,106.8,106.87,106.78,106.87,7876.0,104.1842,104.2525,104.1647,104.2525,7876.0
2024-02-23 15:00:00,106.87,106.9,106.79,106.79,9341.0,104.2525,104.2817,104.1744,104.1744,9341.0
2024-02-23 15:10:00,106.79,106.84,106.77,106.83,11944.0,104.1744,104.2232,104.1549,104.2135,11944.0
2024-02-23 15:20:00,106.84,106.85,106.76,106.78,45142.0,104.2232,104.233,104.1452,104.1647,45142.0
2024-02-23 15:30:00,106.79,106.86,106.74,106.83,26293.0,104.1744,104.2427,104.1257,104.2135,26293.0
2024-02-23 15:40:00,106.83,106.91,106.81,106.9,23918.0,104.2135,104.2915,104.1939,104.2817,23918.0
2024-02-23 15:50:00,106.91,106.93,106.81,106.81,102581.0,104.2915,104.311,104.1939,104.1939,102581.0
2024-02-26 09:30:00,106.76,106.86,106.72,106.81,179923.0,104.1452,104.2427,104.1061,104.1939,179923.0
2024-02-26 09:40:00,106.82,106.84,106.71,106.76,125250.0,104.2037,104.2232,104.0964,104.1452,125250.0
2024-02-26 09:50:00,106.79,106.83,106.76,106.81,156805.0,104.1744,104.2135,104.1452,104.1939,156805.0
2024-02-26 10:00:00,106.81,106.84,106.75,106.81,93912.0,104.1939,104.2232,104.1354,104.1939,93912.0
2024-02-26 10:10:00,106.82,106.82,106.7,106.74,44795.0,104.2037,104.2037,104.0866,104.1257,44795.0
2024-02-26 10:20:00,106.75,106.81,106.74,106.76,28856.0,104.1354,104.1939,104.1257,104.1452,28856.0
2024-02-26 10:30:00,106.78,106.83,106.74,106.76,68298.0,104.1647,104.2135,104.1257,104.1452,68298.0
2024-02-26 10:40:00,106.76,106.78,106.7,106.7,13450.0,104.1452,104.1647,104.0866,104.0866,13450.0
2024-02-26 10:50:00,106.7,106.74,106.66,106.67,13108.0,104.0866,104.1257,104.0476,104.0574,13108.0
2024-02-26 11:00:00,106.67,106.7,106.59,106.62,23724.0,104.0574,104.0866,103.9793,104.0086,23724.0
2024-02-26 11:10:00,106.62,106.7,106.61,106.68,17661.0,104.0086,104.0866,103.9988,104.0671,17661.0
2024-02-26 11:20:00,106.67,106.68,106.59,106.66,8729.0,104.0574,104.0671,103.9793,104.0476,8729.0
2024-02-26 11:30:00,106.66,106.68,106.62,106.67,18621.0,104.0476,104.0671,104.0086,104.0574,18621.0
2024-02-26 11:40:00,106.67,106.7,106.66,106.7,8084.0,104.0574,104.0866,104.0476,104.0866,8084.0
2024-02-26 11:50:00,106.71,106.74,106.71,106.71,33816.0,104.0964,104.1257,104.0964,104.0964,33816.0
2024-02-26 12:00:00,106.69,106.69,106.65,106.65,5629.0,104.0769,104.0769,104.0379,104.0379,5629.0
2024-02-26 12:10:00,106.65,106.7,106.65,106.68,2400.0,104.0379,104.0866,104.0379,104.0671,2400.0
2024-02-26 12:20:00,106.68,106.74,106.68,106.73,7647.0,104.0671,104.1257,104.0671,104.1159,7647.0
2024-02-26 12:30:00,106.74,106.74,106.66,106.67,4373.0,104.1257,104.1257,104.0476,104.0574,4373.0
2024-02-26 12:40:00,106.67,106.67,106.62,106.63,8455.0,104.0574,104.0574,104.0086,104.0184,8455.0
2024-02-26 12:50:00,106.63,106.65,106.6,106.64,9429.0,104.0184,104.0379,103.9891,104.0281,9429.0
2024-02-26 13:00:00,106.64,106.66,106.57,106.65,25213.0,104.0281,104.0476,103.9598,104.0379,25213.0
2024-02-26 13:10:00,106.65,106.68,106.6,106.6,22688.0,104.0379,104.0671,103.9891,103.9891,22688.0
2024-02-26 13:20:00,106.59,106.6,106.48,106.5,60682.0,103.9793,103.9891,103.872,103.8915,60682.0
2024-02-26 13:30:00,106.5,106.52,106.4,106.47,59036.0,103.8915,103.911,103.794,103.8623,59036.0
2024-02-26 13:40:00,106.48,106.54,106.47,106.5,17543.0,103.872,103.9306,103.8623,103.8915,17543.0
2024-02-26 13:50:00,106.5,106.56,106.48,106.56,32634.0,103.8915,103.9501,103.872,103.9501,32634.0
2024-02-26 14:00:00,106.57,106.64,106.56,106.59,13167.0,103.9598,104.0281,103.9501,103.9793,13167.0
2024-02-26 14:10:00,106.59,106.6,106.52,106.55,81601.0,103.9793,103.9891,103.911,103.9403,81601.0
2024-02-26 14:20:00,106.55,106.62,106.54,106.62,12409.0,103.9403,104.0086,103.9306,104.0086,12409.0
2024-02-26 14:30:00,106.64,106.66,106.56,106.6,34718.0,104.0281,104.0476,103.9501,103.9891,34718.0
2024-02-26 14:40:00,106.6,106.6,106.54,106.57,9150.0,103.9891,103.9891,103.9306,103.9598,9150.0
2024-02-26 14:50:00,106.58,106.62,106.57,106.57,5551.0,103.9696,104.0086,103.9598,103.9598,5551.0
2024-02-26 15:00:00,106.56,106.61,106.55,106.61,8778.0,103.9501,103.9988,103.9403,103.9988,8778.0
2024-02-26 15:10:00,106.6,106.68,106.59,106.6,11408.0,103.9891,104.0671,103.9793,103.9891,11408.0
2024-02-26 15:20:00,106.6,106.63,106.59,106.63,37817.0,103.9891,104.0184,103.9793,104.0184,37817.0
2024-02-26 15:30:00,106.63,106.64,106.53,106.57,21604.0,104.0184,104.0281,103.9208,103.9598,21604.0
2024-02-26 15:40:00,106.56,106.6,106.54,106.6,62088.0,103.9501,103.9891,103.9306,103.9891,62088.0
2024-02-26 15:50:00,106.62,106.63,106.45,106.47,84211.0,104.0086,104.0184,103.8428,103.8623,84211.0
2024-02-27 09:30:00,106.53,106.61,106.46,106.49,179727.0,103.9208,103.9988,103.8525,103.8818,179727.0
2024-02-27 09:40:00,106.48,106.51,106.42,106.5,186157.0,103.872,103.9013,103.8135,103.8915,186157.0
2024-02-27 09:50:00,106.5,106.57,106.45,106.54,52541.0,103.8915,103.9598,103.8428,103.9306,52541.0
2024-02-27 10:00:00,106.55,106.67,106.49,106.53,157621.0,103.9403,104.0574,103.8818,103.9208,157621.0
2024-02-27 10:10:00,106.53,106.6,106.52,106.59,63917.0,103.9208,103.9891,103.911,103.9793,63917.0
2024-02-27 10:20:00,106.6,106.63,106.52,106.59,37819.0,103.9891,104.0184,103.911,103.9793,37819.0
2024-02-27 10:30:00,106.59,106.59,106.52,106.53,11641.0,103.9793,103.9793,103.911,103.9208,11641.0
2024-02-27 10:40:00,106.51,106.59,106.47,106.58,14918.0,103.9013,103.9793,103.8623,103.9696,14918.0
2024-02-27 10:50:00,106.59,106.62,106.56,106.6,7999.0,103.9793,104.0086,103.9501,103.9891,7999.0
2024-02-27 11:00:00,106.6,106.61,106.56,106.56,16381.0,103.9891,103.9988,103.9501,103.9501,16381.0
2024-02-27 11:10:00,106.55,106.58,106.53,106.56,9166.0,103.9403,103.9696,103.9208,103.9501,9166.0
2024-02-27 11:20:00,106.55,106.58,106.52,106.53,16675.0,103.9403,103.9696,103.911,103.9208,16675.0
2024-02-27 11:30:00,106.53,106.57,106.48,106.53,15460.0,103.9208,103.9598,103.872,103.9208,15460.0
2024-02-27 11:40:00,106.53,106.53,106.49,106.52,14030.0,103.9208,103.9208,103.8818,103.911,14030.0
2024-02-27 11:50:00,106.54,106.57,106.53,106.56,18114.0,103.9306,103.9598,103.9208,103.9501,18114.0
2024-02-27 12:00:00,106.56,106.57,106.54,106.54,10910.0,103.9501,103.9598,103.9306,103.9306,10910.0
2024-02-27 12:10:00,106.54,106.54,106.47,106.49,52134.0,103.9306,103.9306,103.8623,103.8818,52134.0
2024-02-27 12:20:00,106.49,106.52,106.44,106.49,53850.0,103.8818,103.911,103.833,103.8818,53850.0
2024-02-27 12:30:00,106.48,106.51,106.46,106.46,15615.0,103.872,103.9013,103.8525,103.8525,15615.0
2024-02-27 12:40:00,106.42,106.47,106.41,106.45,10551.0,103.8135,103.8623,103.8037,103.8428,10551.0
2024-02-27 12:50:00,106.45,106.45,106.38,106.39,15461.0,103.8428,103.8428,103.7745,103.7842,15461.0
2024-02-27 13:00:00,106.39,106.5,106.35,106.47,31671.0,103.7842,103.8915,103.7452,103.8623,31671.0
2024-02-27 13:10:00,106.47,106.52,106.47,106.49,15044.0,103.8623,103.911,103.8623,103.8818,15044.0
2024-02-27 13:20:00,106.47,106.52,106.44,106.44,15132.0,103.8623,103.911,103.833,103.833,15132.0
2024-02-27 13:30:00,106.43,106.47,106.42,106.47,18905.0,103.8233,103.8623,103.8135,103.8623,18905.0
2024-02-27 13:40:00,106.48,106.5,106.45,106.5,16634.0,103.872,103.8915,103.8428,103.8915,16634.0
2024-02-27 13:50:00,106.49,106.54,106.48,106.52,28324.0,103.8818,103.9306,103.872,103.911,28324.0
2024-02-27 14:00:00,106.53,106.55,106.52,106.53,47468.0,103.9208,103.9403,103.911,103.9208,47468.0
2024-02-27 14:10:00,106.53,106.62,106.52,106.6,16932.0,103.9208,104.0086,103.911,103.9891,16932.0
2024-02-27 14:20:00,106.6,106.6,106.55,106.58,19506.0,103.9891,103.9891,103.9403,103.9696,19506.0
2024-02-27 14:30:00,106.58,106.61,106.58,106.59,14904.0,103.9696,103.9988,103.9696,103.9793,14904.0
2024-02-27 14:40:00,106.59,106.61,106.52,106.55,70386.0,103.9793,103.9988,103.911,103.9403,70386.0
2024-02-27 14:50:00,106.55,106.63,106.53,106.63,13835.0,103.9403,104.0184,103.9208,104.0184,13835.0
2024-02-27 15:00:00,106.63,106.63,106.59,106.61,28987.0,104.0184,104.0184,103.9793,103.9988,28987.0
2024-02-27 15:10:00,106.61,106.63,106.56,106.58,51093.0,103.9988,104.0184,103.9501,103.9696,51093.0
2024-02-27 15:20:00,106.57,106.67,106.55,106.66,20746.0,103.9598,104.0574,103.9403,104.0476,20746.0
2024-02-27 15:30:00,106.65,106.65,106.59,106.64,32807.0,104.0379,104.0379,103.9793,104.0281,32807.0
2024-02-27 15:40:00,106.63,106.67,106.61,106.67,69968.0,104.0184,104.0574,103.9988,104.0574,69968.0
2024-02-27 15:50:00,106.67,106.72,106.64,106.67,62862.0,104.0574,104.1061,104.0281,104.0574,62862.0
2024-02-28 09:30:00,106.21,106.23,106.11,106.19,202525.0,103.6086,103.6281,103.5111,103.5891,202525.0
2024-02-28 09:40:00,106.18,106.26,106.17,106.2,107399.0,103.5794,103.6574,103.5696,103.5989,107399.0
2024-02-28 09:50:00,106.2,106.2,106.09,106.14,144171.0,103.5989,103.5989,103.4916,103.5404,144171.0
2024-02-28 10:00:00,106.15,106.2,106.13,106.2,177364.0,103.5501,103.5989,103.5306,103.5989,177364.0
2024-02-28 10:10:00,106.2,106.24,106.19,106.2,294135.0,103.5989,103.6379,103.5891,103.5989,294135.0
2024-02-28 10:20:00,106.19,106.21,106.15,106.19,50016.0,103.5891,103.6086,103.5501,103.5891,50016.0
2024-02-28 10:30:00,106.18,106.27,106.18,106.25,25244.0,103.5794,103.6672,103.5794,103.6477,25244.0
2024-02-28 10:40:00,106.25,106.28,106.23,106.26,97272.0,103.6477,103.6769,103.6281,103.6574,97272.0
2024-02-28 10:50:00,106.26,106.31,106.25,106.31,45276.0,103.6574,103.7062,103.6477,103.7062,45276.0
2024-02-28 11:00:00,106.31,106.39,106.31,106.33,61797.0,103.7062,103.7842,103.7062,103.7257,61797.0
2024-02-28 11:10:00,106.33,106.34,106.3,106.34,53797.0,103.7257,103.7355,103.6964,103.7355,53797.0
2024-02-28 11:20:00,106.34,106.36,106.29,106.31,25300.0,103.7355,103.755,103.6867,103.7062,25300.0
2024-02-28 11:30:00,106.32,106.32,106.26,106.32,21527.0,103.7159,103.7159,103.6574,103.7159,21527.0
2024-02-28 11:40:00,106.32,106.38,106.31,106.36,317308.0,103.7159,103.7745,103.7062,103.755,317308.0
2024-02-28 11:50:00,106.37,106.38,106.34,106.36,31536.0,103.7647,103.7745,103.7355,103.755,31536.0
2024-02-28 12:00:00,106.36,106.38,106.33,106.34,33555.0,103.755,103.7745,103.7257,103.7355,33555.0
2024-02-28 12:10:00,106.34,106.37,106.3,106.3,41652.0,103.7355,103.7647,103.6964,103.6964,41652.0
2024-02-28 12:20:00,106.29,106.31,106.25,106.27,22770.0,103.6867,103.7062,103.6477,103.6672,22770.0
2024-02-28 12:30:00,106.27,106.27,106.16,106.17,17078.0,103.6672,103.6672,103.5599,103.5696,17078.0
2024-02-28 12:40:00,106.15,106.27,106.15,106.26,20300.0,103.5501,103.6672,103.5501,103.6574,20300.0
2024-02-28 12:50:00,106.25,106.27,106.23,106.24,9594.0,103.6477,103.6672,103.6281,103.6379,9594.0
2024-02-28 13:00:00,106.24,106.24,106.16,106.19,24859.0,103.6379,103.6379,103.5599,103.5891,24859.0
2024-02-28 13:10:00,106.18,106.28,106.17,106.27,17312.0,103.5794,103.6769,103.5696,103.6672,17312.0
2024-02-28 13:20:00,106.27,106.35,106.26,106.34,11556.0,103.6672,103.7452,103.6574,103.7355,11556.0
2024-02-28 13:30:00,106.34,106.38,106.33,106.36,14606.0,103.7355,103.7745,103.7257,103.755,14606.0
2024-02-28 13:40:00,106.37,106.38,106.32,106.32,17856.0,103.7647,103.7745,103.7159,103.7159,17856.0
2024-02-28 13:50:00,106.31,106.34,106.3,106.34,159699.0,103.7062,103.7355,103.6964,103.7355,159699.0
2024-02-28 14:00:00,106.34,106.35,106.26,106.27,46475.0,103.7355,103.7452,103.6574,103.6672,46475.0
2024-02-28 14:10:00,106.26,106.26,106.15,106.25,75527.0,103.6574,103.6574,103.5501,103.6477,75527.0
2024-02-28 14:20:00,106.24,106.26,106.19,106.2,15152.0,103.6379,103.6574,103.5891,103.5989,15152.0
2024-02-28 14:30:00,106.19,106.19,106.1,106.13,26197.0,103.5891,103.5891,103.5013,103.5306,26197.0
2024-02-28 14:40:00,106.13,106.15,106.1,106.14,14521.0,103.5306,103.5501,103.5013,103.5404,14521.0
2024-02-28 14:50:00,106.13,106.2,106.08,106.2,35929.0,103.5306,103.5989,103.4818,103.5989,35929.0
2024-02-28 15:00:00,106.2,106.28,106.15,106.18,32174.0,103.5989,103.6769,103.5501,103.5794,32174.0
2024-02-28 15:10:00,106.17,106.21,106.15,106.2,27223.0,103.5696,103.6086,103.5501,103.5989,27223.0
2024-02-28 15:20:00,106.21,106.28,106.17,106.28,57072.0,103.6086,103.6769,103.5696,103.6769,57072.0
2024-02-28 15:30:00,106.27,106.27,106.23,106.23,22233.0,103.6672,103.6672,103.6281,103.6281,22233.0
2024-02-28 15:40:00,106.24,106.25,106.16,106.21,38968.0,103.6379,103.6477,103.5599,103.6086,38968.0
2024-02-28 15:50:00,106.2,106.25,106.12,106.24,210396.0,103.5989,103.6477,103.5208,103.6379,210396.0
2024-02-29 09:30:00,106.73,106.8,106.7,106.75,195522.0,104.1159,104.1842,104.0866,104.1354,195522.0
2024-02-29 09:40:00,106.75,106.79,106.71,106.74,266997.0,104.1354,104.1744,104.0964,104.1257,266997.0
2024-02-29 09:50:00,106.75,106.8,106.74,106.79,104579.0,104.1354,104.1842,104.1257,104.1744,104579.0
2024-02-29 10:00:00,106.79,106.83,106.71,106.73,153724.0,104.1744,104.2135,104.0964,104.1159,153724.0
2024-02-29 10:10:00,106.73,106.73,106.48,106.57,295393.0,104.1159,104.1159,103.872,103.9598,295393.0
2024-02-29 10:20:00,106.56,106.64,106.55,106.63,21351.0,103.9501,104.0281,103.9403,104.0184,21351.0
2024-02-29 10:30:00,106.63,106.64,106.57,106.61,20630.0,104.0184,104.0281,103.9598,103.9988,20630.0
2024-02-29 10:40:00,106.6,106.62,106.47,106.61,40357.0,103.9891,104.0086,103.8623,103.9988,40357.0
2024-02-29 10:50:00,106.61,106.61,106.46,106.51,41634.0,103.9988,103.9988,103.8525,103.9013,41634.0
2024-02-29 11:00:00,106.51,106.54,106.41,106.51,53431.0,103.9013,103.9306,103.8037,103.9013,53431.0
2024-02-29 11:10:00,106.52,106.53,106.49,106.52,29767.0,103.911,103.9208,103.8818,103.911,29767.0
2024-02-29 11:20:00,106.53,106.53,106.42,106.42,29415.0,103.9208,103.9208,103.8135,103.8135,29415.0
2024-02-29 11:30:00,106.41,106.41,106.16,106.17,81249.0,103.8037,103.8037,103.5599,103.5696,81249.0
2024-02-29 11:40:00,106.17,106.28,106.1,106.28,35133.0,103.5696,103.6769,103.5013,103.6769,35133.0
2024-02-29 11:50:00,106.3,106.34,106.28,106.33,28777.0,103.6964,103.7355,103.6769,103.7257,28777.0
2024-02-29 12:00:00,106.32,106.39,106.3,106.32,38520.0,103.7159,103.7842,103.6964,103.7159,38520.0
2024-02-29 12:10:00,106.33,106.38,106.31,106.35,42019.0,103.7257,103.7745,103.7062,103.7452,42019.0
2024-02-29 12:20:00,106.35,106.37,106.27,106.28,20604.0,103.7452,103.7647,103.6672,103.6769,20604.0
2024-02-29 12:30:00,106.29,106.33,106.28,106.33,13012.0,103.6867,103.7257,103.6769,103.7257,13012.0
2024-02-29 12:40:00,106.33,106.39,106.31,106.39,34325.0,103.7257,103.7842,103.7062,103.7842,34325.0
2024-02-29 12:50:00,106.38,106.44,106.38,106.44,12050.0,103.7745,103.833,103.7745,103.833,12050.0
2024-02-29 13:00:00,106.44,106.48,106.43,106.47,21566.0,103.833,103.872,103.8233,103.8623,21566.0
2024-02-29 13:10:00,106.48,106.51,106.47,106.49,27280.0,103.872,103.9013,103.8623,103.8818,27280.0
2024-02-29 13:20:00,106.5,106.54,106.46,106.52,30906.0,103.8915,103.9306,103.8525,103.911,30906.0
2024-02-29 13:30:00,106.53,106.54,106.51,106.53,16510.0,103.9208,103.9306,103.9013,103.9208,16510.0
2024-02-29 13:40:00,106.52,106.52,106.48,106.5,12899.0,103.911,103.911,103.872,103.8915,12899.0
2024-02-29 13:50:00,106.51,106.56,106.51,106.55,27122.0,103.9013,103.9501,103.9013,103.9403,27122.0
2024-02-29 14:00:00,106.55,106.58,106.52,106.54,29125.0,103.9403,103.9696,103.911,103.9306,29125.0
2024-02-29 14:10:00,106.55,106.63,106.54,106.62,50343.0,103.9403,104.0184,103.9306,104.0086,50343.0
2024-02-29 14:20:00,106.62,106.63,106.49,106.52,32115.0,104.0086,104.0184,103.8818,103.911,32115.0
2024-02-29 14:30:00,106.53,106.55,106.51,106.53,32554.0,103.9208,103.9403,103.9013,103.9208,32554.0
2024-02-29 14:40:00,106.54,106.54,106.43,106.47,33428.0,103.9306,103.9306,103.8233,103.8623,33428.0
2024-02-29 14:50:00,106.46,106.51,106.43,106.51,25323.0,103.8525,103.9013,103.8233,103.9013,25323.0
2024-02-29 15:00:00,106.52,106.56,106.51,106.54,34369.0,103.911,103.9501,103.9013,103.9306,34369.0
2024-02-29 15:10:00,106.54,106.55,106.49,106.54,40194.0,103.9306,103.9403,103.8818,103.9306,40194.0
2024-02-29 15:20:00,106.54,106.58,106.53,106.58,82874.0,103.9306,103.9696,103.9208,103.9696,82874.0
2024-02-29 15:30:00,106.58,106.62,106.57,106.62,324702.0,103.9696,104.0086,103.9598,104.0086,324702.0
2024-02-29 15:40:00,106.62,106.71,106.61,106.67,354788.0,104.0086,104.0964,103.9988,104.0574,354788.0
2024-02-29 15:50:00,106.67,106.85,106.6,106.6,641172.0,104.0574,104.233,103.9891,103.9891,641172.0
2024-03-01 09:30:00,106.92,107.03,106.92,106.94,238587.0,104.3012,104.4086,104.3012,104.3208,238587.0
2024-03-01 09:40:00,106.95,106.95,106.82,106.84,218960.0,104.3305,104.3305,104.2037,104.2232,218960.0
2024-03-01 09:50:00,106.84,106.85,106.74,106.8,182138.0,104.2232,104.233,104.1257,104.1842,182138.0
2024-03-01 10:00:00,106.83,107.04,106.81,107.02,456359.0,104.2135,104.4183,104.1939,104.3988,456359.0
2024-03-01 10:10:00,107.01,107.15,107.01,107.09,372702.0,104.389,104.5256,104.389,104.4671,372702.0
2024-03-01 10:20:00,107.11,107.25,107.1,107.24,143776.0,104.4866,104.6232,104.4768,104.6134,143776.0
2024-03-01 10:30:00,107.25,107.26,107.14,107.16,48634.0,104.6232,104.6329,104.5159,104.5354,48634.0
2024-03-01 10:40:00,107.16,107.33,107.14,107.29,22002.0,104.5354,104.7012,104.5159,104.6622,22002.0
2024-03-01 10:50:00,107.31,107.37,107.29,107.33,19243.0,104.6817,104.7402,104.6622,104.7012,19243.0
2024-03-01 11:00:00,107.34,107.44,107.34,107.41,49661.0,104.711,104.8085,104.711,104.7792,49661.0
2024-03-01 11:10:00,107.42,107.44,107.34,107.39,9953.0,104.789,104.8085,104.711,104.7597,9953.0
2024-03-01 11:20:00,107.39,107.42,107.3,107.32,18370.0,104.7597,104.789,104.6719,104.6915,18370.0
2024-03-01 11:30:00,107.32,107.34,107.23,107.34,43824.0,104.6915,104.711,104.6037,104.711,43824.0
2024-03-01 11:40:00,107.35,107.4,107.34,107.4,23125.0,104.7207,104.7695,104.711,104.7695,23125.0
2024-03-01 11:50:00,107.41,107.43,107.38,107.39,15747.0,104.7792,104.7988,104.75,104.7597,15747.0
2024-03-01 12:00:00,107.39,107.39,107.34,107.35,12153.0,104.7597,104.7597,104.711,104.7207,12153.0
2024-03-01 12:10:00,107.36,107.46,107.36,107.46,17617.0,104.7305,104.828,104.7305,104.828,17617.0
2024-03-01 12:20:00,107.46,107.52,107.46,107.48,23375.0,104.828,104.8866,104.828,104.8475,23375.0
2024-03-01 12:30:00,107.48,107.54,107.46,107.5,51169.0,104.8475,104.9061,104.828,104.867,51169.0
2024-03-01 12:40:00,107.5,107.51,107.46,107.51,52923.0,104.867,104.8768,104.828,104.8768,52923.0
2024-03-01 12:50:00,107.53,107.55,107.5,107.52,10213.0,104.8963,104.9158,104.867,104.8866,10213.0
2024-03-01 13:00:00,107.51,107.55,107.49,107.53,14267.0,104.8768,104.9158,104.8573,104.8963,14267.0
2024-03-01 13:10:00,107.54,107.57,107.5,107.51,14790.0,104.9061,104.9353,104.867,104.8768,14790.0
2024-03-01 13:20:00,107.51,107.58,107.51,107.57,20273.0,104.8768,104.9451,104.8768,104.9353,20273.0
2024-03-01 13:30:00,107.57,107.59,107.55,107.58,12810.0,104.9353,104.9548,104.9158,104.9451,12810.0
2024-03-01 13:40:00,107.58,107.64,107.58,107.59,55379.0,104.9451,105.0036,104.9451,104.9548,55379.0
2024-03-01 13:50:00,107.59,107.66,107.58,107.65,22543.0,104.9548,105.0231,104.9451,105.0134,22543.0
2024-03-01 14:00:00,107.65,107.71,107.65,107.69,16372.0,105.0134,105.0719,105.0134,105.0524,16372.0
2024-03-01 14:10:00,107.69,107.72,107.67,107.68,51291.0,105.0524,105.0817,105.0329,105.0426,51291.0
2024-03-01 14:20:00,107.68,107.73,107.63,107.73,16420.0,105.0426,105.0914,104.9939,105.0914,16420.0
2024-03-01 14:30:00,107.73,107.75,107.65,107.66,18308.0,105.0914,105.1109,105.0134,105.0231,18308.0
2024-03-01 14:40:00,107.65,107.68,107.62,107.68,8550.0,105.0134,105.0426,104.9841,105.0426,8550.0
2024-03-01 14:50:00,107.68,107.73,107.68,107.72,11649.0,105.0426,105.0914,105.0426,105.0817,11649.0
2024-03-01 15:00:00,107.71,107.71,107.59,107.63,52264.0,105.0719,105.0719,104.9548,104.9939,52264.0
2024-03-01 15:10:00,107.62,107.63,107.58,107.63,22837.0,104.9841,104.9939,104.9451,104.9939,22837.0
2024-03-01 15:20:00,107.63,107.66,107.61,107.66,98498.0,104.9939,105.0231,104.9743,105.0231,98498.0
2024-03-01 15:30:00,107.65,107.67,107.61,107.63,59387.0,105.0134,105.0329,104.9743,104.9939,59387.0
2024-03-01 15:40:00,107.63,107.68,107.61,107.66,97997.0,104.9939,105.0426,104.9743,105.0231,97997.0
2024-03-01 15:50:00,107.67,107.7,107.61,107.67,109786.0,105.0329,105.0621,104.9743,105.0329,109786.0
2024-03-04 09:30:00,107.52,107.55,107.45,107.48,263396.0,104.8866,104.9158,104.8183,104.8475,263396.0
2024-03-04 09:40:00,107.48,107.53,107.48,107.51,193564.0,104.8475,104.8963,104.8475,104.8768,193564.0
2024-03-04 09:50:00,107.5,107.56,107.47,107.54,189139.0,104.867,104.9256,104.8378,104.9061,189139.0
2024-03-04 10:00:00,107.54,107.55,107.49,107.51,171945.0,104.9061,104.9158,104.8573,104.8768,171945.0
2024-03-04 10:10:00,107.5,107.51,107.44,107.5,53101.0,104.867,104.8768,104.8085,104.867,53101.0
2024-03-04 10:20:00,107.51,107.55,107.47,107.53,12837.0,104.8768,104.9158,104.8378,104.8963,12837.0
2024-03-04 10:30:00,107.53,107.6,107.53,107.6,8242.0,104.8963,104.9646,104.8963,104.9646,8242.0
2024-03-04 10:40:00,107.59,107.61,107.57,107.58,10830.0,104.9548,104.9743,104.9353,104.9451,10830.0
2024-03-04 10:50:00,107.58,107.6,107.53,107.58,10574.0,104.9451,104.9646,104.8963,104.9451,10574.0
2024-03-04 11:00:00,107.59,107.62,107.57,107.61,16371.0,104.9548,104.9841,104.9353,104.9743,16371.0
2024-03-04 11:10:00,107.62,107.63,107.58,107.59,18088.0,104.9841,104.9939,104.9451,104.9548,18088.0
2024-03-04 11:20:00,107.58,107.58,107.54,107.57,14945.0,104.9451,104.9451,104.9061,104.9353,14945.0
2024-03-04 11:30:00,107.58,107.6,107.53,107.6,10935.0,104.9451,104.9646,104.8963,104.9646,10935.0
2024-03-04 11:40:00,107.59,107.61,107.57,107.6,11977.0,104.9548,104.9743,104.9353,104.9646,11977.0
2024-03-04 11:50:00,107.6,107.64,107.6,107.63,9649.0,104.9646,105.0036,104.9646,104.9939,9649.0
2024-03-04 12:00:00,107.62,107.62,107.57,107.59,29880.0,104.9841,104.9841,104.9353,104.9548,29880.0
2024-03-04 12:10:00,107.59,107.64,107.59,107.63,10067.0,104.9548,105.0036,104.9548,104.9939,10067.0
2024-03-04 12:20:00,107.64,107.69,107.63,107.69,14037.0,105.0036,105.0524,104.9939,105.0524,14037.0
2024-03-04 12:30:00,107.7,107.7,107.62,107.63,13616.0,105.0621,105.0621,104.9841,104.9939,13616.0
2024-03-04 12:40:00,107.64,107.66,107.61,107.63,15645.0,105.0036,105.0231,104.9743,104.9939,15645.0
2024-03-04 12:50:00,107.63,107.65,107.62,107.64,12560.0,104.9939,105.0134,104.9841,105.0036,12560.0
2024-03-04 13:00:00,107.63,107.65,107.61,107.64,14588.0,104.9939,105.0134,104.9743,105.0036,14588.0
2024-03-04 13:10:00,107.63,107.63,107.57,107.59,16534.0,104.9939,104.9939,104.9353,104.9548,16534.0
2024-03-04 13:20:00,107.59,107.59,107.52,107.56,22954.0,104.9548,104.9548,104.8866,104.9256,22954.0
2024-03-04 13:30:00,107.56,107.6,107.55,107.57,11990.0,104.9256,104.9646,104.9158,104.9353,11990.0
2024-03-04 13:40:00,107.57,107.61,107.56,107.59,22724.0,104.9353,104.9743,104.9256,104.9548,22724.0
2024-03-04 13:50:00,107.59,107.6,107.57,107.59,12988.0,104.9548,104.9646,104.9353,104.9548,12988.0
2024-03-04 14:00:00,107.59,107.61,107.56,107.58,9570.0,104.9548,104.9743,104.9256,104.9451,9570.0
2024-03-04 14:10:00,107.58,107.62,107.57,107.62,13015.0,104.9451,104.9841,104.9353,104.9841,13015.0
2024-03-04 14:20:00,107.62,107.62,107.56,107.61,18907.0,104.9841,104.9841,104.9256,104.9743,18907.0
2024-03-04 14:30:00,107.61,107.82,107.6,107.81,136988.0,104.9743,105.1792,104.9646,105.1695,136988.0
2024-03-04 14:40:00,107.81,107.82,107.74,107.8,56704.0,105.1695,105.1792,105.1012,105.1597,56704.0
2024-03-04 14:50:00,107.8,107.83,107.77,107.77,20123.0,105.1597,105.189,105.1304,105.1304,20123.0
2024-03-04 15:00:00,107.77,107.79,107.74,107.79,20760.0,105.1304,105.1499,105.1012,105.1499,20760.0
2024-03-04 15:10:00,107.79,107.82,107.78,107.79,47217.0,105.1499,105.1792,105.1402,105.1499,47217.0
2024-03-04 15:20:00,107.79,107.79,107.7,107.72,29138.0,105.1499,105.1499,105.0621,105.0817,29138.0
2024-03-04 15:30:00,107.72,107.74,107.58,107.69,42426.0,105.0817,105.1012,104.9451,105.0524,42426.0
2024-03-04 15:40:00,107.7,107.71,107.5,107.52,84755.0,105.0621,105.0719,104.867,104.8866,84755.0
2024-03-04 15:50:00,107.53,107.56,107.49,107.51,156910.0,104.8963,104.9256,104.8573,104.8768,156910.0
2024-03-05 09:30:00,107.2,107.2,107.01,107.08,205806.0,104.5744,104.5744,104.389,104.4573,205806.0
2024-03-05 09:40:00,107.09,107.13,107.05,107.06,249057.0,104.4671,104.5061,104.4281,104.4378,249057.0
2024-03-05 09:50:00,107.05,107.11,107.02,107.09,402747.0,104.4281,104.4866,104.3988,104.4671,402747.0
2024-03-05 10:00:00,107.09,107.37,107.07,107.08,282114.0,104.4671,104.7402,104.4476,104.4573,282114.0
2024-03-05 10:10:00,107.05,107.12,106.97,106.99,272410.0,104.4281,104.4964,104.35,104.3695,272410.0
2024-03-05 10:20:00,106.99,107.02,106.87,106.93,224518.0,104.3695,104.3988,104.2525,104.311,224518.0
2024-03-05 10:30:00,106.9,106.9,106.78,106.79,31782.0,104.2817,104.2817,104.1647,104.1744,31782.0
2024-03-05 10:40:00,106.8,106.9,106.78,106.79,32158.0,104.1842,104.2817,104.1647,104.1744,32158.0
2024-03-05 10:50:00,106.78,106.86,106.78,106.86,35245.0,104.1647,104.2427,104.1647,104.2427,35245.0
2024-03-05 11:00:00,106.86,106.87,106.81,106.85,7599.0,104.2427,104.2525,104.1939,104.233,7599.0
2024-03-05 11:10:00,106.85,106.85,106.75,106.81,8173.0,104.233,104.233,104.1354,104.1939,8173.0
2024-03-05 11:20:00,106.81,106.86,106.77,106.85,11040.0,104.1939,104.2427,104.1549,104.233,11040.0
2024-03-05 11:30:00,106.85,106.88,106.79,106.79,9012.0,104.233,104.2622,104.1744,104.1744,9012.0
2024-03-05 11:40:00,106.79,106.8,106.63,106.71,29659.0,104.1744,104.1842,104.0184,104.0964,29659.0
2024-03-05 11:50:00,106.71,106.77,106.65,106.77,23688.0,104.0964,104.1549,104.0379,104.1549,23688.0
2024-03-05 12:00:00,106.79,106.81,106.74,106.79,21681.0,104.1744,104.1939,104.1257,104.1744,21681.0
2024-03-05 12:10:00,106.8,106.86,106.79,106.81,20797.0,104.1842,104.2427,104.1744,104.1939,20797.0
2024-03-05 12:20:00,106.81,106.93,106.81,106.92,20873.0,104.1939,104.311,104.1939,104.3012,20873.0
2024-03-05 12:30:00,106.92,106.92,106.82,106.83,26728.0,104.3012,104.3012,104.2037,104.2135,26728.0
2024-03-05 12:40:00,106.81,106.89,106.79,106.83,28688.0,104.1939,104.272,104.1744,104.2135,28688.0
2024-03-05 12:50:00,106.84,106.88,106.8,106.84,10543.0,104.2232,104.2622,104.1842,104.2232,10543.0
2024-03-05 13:00:00,106.84,106.85,106.77,106.84,21446.0,104.2232,104.233,104.1549,104.2232,21446.0
2024-03-05 13:10:00,106.85,106.85,106.73,106.73,13781.0,104.233,104.233,104.1159,104.1159,13781.0
2024-03-05 13:20:00,106.74,106.79,106.71,106.77,21672.0,104.1257,104.1744,104.0964,104.1549,21672.0
2024-03-05 13:30:00,106.77,106.84,106.71,106.73,36254.0,104.1549,104.2232,104.0964,104.1159,36254.0
2024-03-05 13:40:00,106.72,106.73,106.63,106.65,31580.0,104.1061,104.1159,104.0184,104.0379,31580.0
2024-03-05 13:50:00,106.64,106.7,106.59,106.61,96302.0,104.0281,104.0866,103.9793,103.9988,96302.0
2024-03-05 14:00:00,106.59,106.68,106.57,106.65,32557.0,103.9793,104.0671,103.9598,104.0379,32557.0
2024-03-05 14:10:00,106.65,106.71,106.63,106.64,37246.0,104.0379,104.0964,104.0184,104.0281,37246.0
2024-03-05 14:20:00,106.64,106.68,106.62,106.66,26251.0,104.0281,104.0671,104.0086,104.0476,26251.0
2024-03-05 14:30:00,106.66,106.66,106.5,106.54,54943.0,104.0476,104.0476,103.8915,103.9306,54943.0
2024-03-05 14:40:00,106.54,106.55,106.41,106.42,42969.0,103.9306,103.9403,103.8037,103.8135,42969.0
2024-03-05 14:50:00,106.42,106.46,106.37,106.39,51439.0,103.8135,103.8525,103.7647,103.7842,51439.0
2024-03-05 15:00:00,106.4,106.45,106.37,106.4,58177.0,103.794,103.8428,103.7647,103.794,58177.0
2024-03-05 15:10:00,106.4,106.42,106.3,106.33,47001.0,103.794,103.8135,103.6964,103.7257,47001.0
2024-03-05 15:20:00,106.33,106.35,106.24,106.27,110184.0,103.7257,103.7452,103.6379,103.6672,110184.0
2024-03-05 15:30:00,106.26,106.38,106.25,106.35,95960.0,103.6574,103.7745,103.6477,103.7452,95960.0
2024-03-05 15:40:00,106.34,106.51,106.31,106.51,204612.0,103.7355,103.9013,103.7062,103.9013,204612.0
2024-03-05 15:50:00,106.51,106.68,106.47,106.62,166900.0,103.9013,104.0671,103.8623,104.0086,166900.0
2024-03-06 09:30:00,107.64,107.66,107.46,107.5,88252.0,105.0036,105.0231,104.828,104.867,88252.0
2024-03-06 09:40:00,107.49,107.56,107.48,107.51,36435.0,104.8573,104.9256,104.8475,104.8768,36435.0
2024-03-06 09:50:00,107.5,107.55,107.45,107.48,35811.0,104.867,104.9158,104.8183,104.8475,35811.0
2024-03-06 10:00:00,107.48,107.51,107.23,107.3,95993.0,104.8475,104.8768,104.6037,104.6719,95993.0
2024-03-06 10:10:00,107.3,107.48,107.3,107.43,80889.0,104.6719,104.8475,104.6719,104.7988,80889.0
2024-03-06 10:20:00,107.43,107.46,107.33,107.38,78686.0,104.7988,104.828,104.7012,104.75,78686.0
2024-03-06 10:30:00,107.36,107.48,107.31,107.44,50258.0,104.7305,104.8475,104.6817,104.8085,50258.0
2024-03-06 10:40:00,107.44,107.5,107.39,107.49,16583.0,104.8085,104.867,104.7597,104.8573,16583.0
2024-03-06 10:50:00,107.49,107.61,107.48,107.59,22725.0,104.8573,104.9743,104.8475,104.9548,22725.0
2024-03-06 11:00:00,107.6,107.69,107.59,107.64,24856.0,104.9646,105.0524,104.9548,105.0036,24856.0
2024-03-06 11:10:00,107.64,107.7,107.64,107.68,26129.0,105.0036,105.0621,105.0036,105.0426,26129.0
2024-03-06 11:20:00,107.68,107.73,107.65,107.73,30387.0,105.0426,105.0914,105.0134,105.0914,30387.0
2024-03-06 11:30:00,107.74,107.75,107.61,107.72,27212.0,105.1012,105.1109,104.9743,105.0817,27212.0
2024-03-06 11:40:00,107.72,107.76,107.7,107.75,84909.0,105.0817,105.1207,105.0621,105.1109,84909.0
2024-03-06 11:50:00,107.76,107.83,107.76,107.77,48060.0,105.1207,105.189,105.1207,105.1304,48060.0
2024-03-06 12:00:00,107.77,107.82,107.74,107.79,24859.0,105.1304,105.1792,105.1012,105.1499,24859.0
2024-03-06 12:10:00,107.81,107.88,107.8,107.83,18152.0,105.1695,105.2377,105.1597,105.189,18152.0
2024-03-06 12:20:00,107.84,107.88,107.83,107.85,22184.0,105.1987,105.2377,105.189,105.2085,22184.0
2024-03-06 12:30:00,107.84,107.91,107.83,107.84,22660.0,105.1987,105.267,105.189,105.1987,22660.0
2024-03-06 12:40:00,107.84,107.84,107.76,107.77,36847.0,105.1987,105.1987,105.1207,105.1304,36847.0
2024-03-06 12:50:00,107.77,107.81,107.71,107.75,16891.0,105.1304,105.1695,105.0719,105.1109,16891.0
2024-03-06 13:00:00,107.75,107.79,107.72,107.74,40269.0,105.1109,105.1499,105.0817,105.1012,40269.0
2024-03-06 13:10:00,107.75,107.83,107.73,107.83,19061.0,105.1109,105.189,105.0914,105.189,19061.0
2024-03-06 13:20:00,107.84,107.89,107.83,107.87,17232.0,105.1987,105.2475,105.189,105.228,17232.0
2024-03-06 13:30:00,107.88,107.88,107.46,107.65,73448.0,105.2377,105.2377,104.828,105.0134,73448.0
2024-03-06 13:40:00,107.65,107.76,107.44,107.44,41940.0,105.0134,105.1207,104.8085,104.8085,41940.0
2024-03-06 13:50:00,107.43,107.6,107.4,107.57,54749.0,104.7988,104.9646,104.7695,104.9353,54749.0
2024-03-06 14:00:00,107.52,107.59,107.4,107.55,77825.0,104.8866,104.9548,104.7695,104.9158,77825.0
2024-03-06 14:10:00,107.54,107.55,107.29,107.41,82807.0,104.9061,104.9158,104.6622,104.7792,82807.0
2024-03-06 14:20:00,107.4,107.57,107.4,107.55,32937.0,104.7695,104.9353,104.7695,104.9158,32937.0
2024-03-06 14:30:00,107.56,107.6,107.42,107.47,60079.0,104.9256,104.9646,104.789,104.8378,60079.0
2024-03-06 14:40:00,107.45,107.52,107.33,107.4,23856.0,104.8183,104.8866,104.7012,104.7695,23856.0
2024-03-06 14:50:00,107.41,107.51,107.33,107.4,44959.0,104.7792,104.8768,104.7012,104.7695,44959.0
2024-03-06 15:00:00,107.4,107.49,107.33,107.42,28808.0,104.7695,104.8573,104.7012,104.789,28808.0
2024-03-06 15:10:00,107.42,107.47,107.29,107.38,40245.0,104.789,104.8378,104.6622,104.75,40245.0
2024-03-06 15:20:00,107.39,107.4,107.27,107.38,53927.0,104.7597,104.7695,104.6427,104.75,53927.0
2024-03-06 15:30:00,107.39,107.4,107.26,107.4,35047.0,104.7597,104.7695,104.6329,104.7695,35047.0
2024-03-06 15:40:00,107.41,107.55,107.39,107.52,86335.0,104.7792,104.9158,104.7597,104.8866,86335.0
2024-03-06 15:50:00,107.52,107.54,107.38,107.48,169056.0,104.8866,104.9061,104.75,104.8475,169056.0
2024-03-07 09:30:00,108.14,108.28,108.11,108.23,86768.0,105.4914,105.6279,105.4621,105.5792,86768.0
2024-03-07 09:40:00,108.25,108.25,107.99,108.09,24802.0,105.5987,105.5987,105.345,105.4426,24802.0
2024-03-07 09:50:00,108.1,108.29,108.09,108.25,18975.0,105.4523,105.6377,105.4426,105.5987,18975.0
2024-03-07 10:00:00,108.26,108.27,108.15,108.19,18755.0,105.6084,105.6182,105.5011,105.5401,18755.0
2024-03-07 10:10:00,108.19,108.34,108.19,108.3,49722.0,105.5401,105.6865,105.5401,105.6474,49722.0
2024-03-07 10:20:00,108.3,108.37,108.28,108.37,29493.0,105.6474,105.7157,105.6279,105.7157,29493.0
2024-03-07 10:30:00,108.38,108.42,108.31,108.42,19956.0,105.7255,105.7645,105.6572,105.7645,19956.0
2024-03-07 10:40:00,108.43,108.52,108.42,108.5,24538.0,105.7743,105.8621,105.7645,105.8426,24538.0
2024-03-07 10:50:00,108.5,108.5,108.41,108.42,57376.0,105.8426,105.8426,105.7548,105.7645,57376.0
2024-03-07 11:00:00,108.43,108.45,108.39,108.44,6490.0,105.7743,105.7938,105.7352,105.784,6490.0
2024-03-07 11:10:00,108.43,108.45,108.38,108.41,62777.0,105.7743,105.7938,105.7255,105.7548,62777.0
2024-03-07 11:20:00,108.4,108.51,108.4,108.5,22252.0,105.745,105.8523,105.745,105.8426,22252.0
2024-03-07 11:30:00,108.49,108.49,108.37,108.45,37895.0,105.8328,105.8328,105.7157,105.7938,37895.0
2024-03-07 11:40:00,108.44,108.49,108.42,108.45,20044.0,105.784,105.8328,105.7645,105.7938,20044.0
2024-03-07 11:50:00,108.46,108.55,108.46,108.51,29315.0,105.8035,105.8913,105.8035,105.8523,29315.0
2024-03-07 12:00:00,108.54,108.54,108.48,108.52,14430.0,105.8816,105.8816,105.823,105.8621,14430.0
2024-03-07 12:10:00,108.52,108.58,108.52,108.57,13159.0,105.8621,105.9206,105.8621,105.9108,13159.0
2024-03-07 12:20:00,108.57,108.58,108.49,108.5,14994.0,105.9108,105.9206,105.8328,105.8426,14994.0
2024-03-07 12:30:00,108.48,108.5,108.43,108.48,23314.0,105.823,105.8426,105.7743,105.823,23314.0
2024-03-07 12:40:00,108.46,108.49,108.4,108.45,7502.0,105.8035,105.8328,105.745,105.7938,7502.0
2024-03-07 12:50:00,108.45,108.51,108.45,108.51,18593.0,105.7938,105.8523,105.7938,105.8523,18593.0
2024-03-07 13:00:00,108.51,108.57,108.48,108.56,48826.0,105.8523,105.9108,105.823,105.9011,48826.0
2024-03-07 13:10:00,108.57,108.59,108.54,108.57,10812.0,105.9108,105.9303,105.8816,105.9108,10812.0
2024-03-07 13:20:00,108.57,108.6,108.55,108.6,16813.0,105.9108,105.9401,105.8913,105.9401,16813.0
2024-03-07 13:30:00,108.6,108.64,108.58,108.63,25476.0,105.9401,105.9791,105.9206,105.9694,25476.0
2024-03-07 13:40:00,108.63,108.7,108.6,108.69,32183.0,105.9694,106.0377,105.9401,106.0279,32183.0
2024-03-07 13:50:00,108.7,108.75,108.7,108.72,26180.0,106.0377,106.0864,106.0377,106.0572,26180.0
2024-03-07 14:00:00,108.72,108.75,108.66,108.66,26948.0,106.0572,106.0864,105.9986,105.9986,26948.0
2024-03-07 14:10:00,108.67,108.72,108.66,108.69,37972.0,106.0084,106.0572,105.9986,106.0279,37972.0
2024-03-07 14:20:00,108.68,108.7,108.62,108.65,75853.0,106.0181,106.0377,105.9596,105.9889,75853.0
2024-03-07 14:30:00,108.64,108.67,108.64,108.64,6972.0,105.9791,106.0084,105.9791,105.9791,6972.0
2024-03-07 14:40:00,108.65,108.67,108.63,108.66,6500.0,105.9889,106.0084,105.9694,105.9986,6500.0
2024-03-07 14:50:00,108.66,108.69,108.58,108.59,20775.0,105.9986,106.0279,105.9206,105.9303,20775.0
2024-03-07 15:00:00,108.59,108.59,108.45,108.52,33540.0,105.9303,105.9303,105.7938,105.8621,33540.0
2024-03-07 15:10:00,108.51,108.59,108.49,108.56,21628.0,105.8523,105.9303,105.8328,105.9011,21628.0
2024-03-07 15:20:00,108.56,108.57,108.52,108.54,31017.0,105.9011,105.9108,105.8621,105.8816,31017.0
2024-03-07 15:30:00,108.54,108.63,108.54,108.63,18473.0,105.8816,105.9694,105.8816,105.9694,18473.0
2024-03-07 15:40:00,108.63,108.67,108.6,108.6,61365.0,105.9694,106.0084,105.9401,105.9401,61365.0
2024-03-07 15:50:00,108.61,108.71,108.57,108.59,198721.0,105.9499,106.0474,105.9108,105.9303,198721.0
2024-03-08 09:30:00,108.83,108.96,108.78,108.88,90592.0,106.1645,106.2913,106.1157,106.2132,90592.0
2024-03-08 09:40:00,108.91,109.14,108.9,109.1,31840.0,106.2425,106.4669,106.2328,106.4279,31840.0
2024-03-08 09:50:00,109.12,109.14,109.06,109.14,75403.0,106.4474,106.4669,106.3888,106.4669,75403.0
2024-03-08 10:00:00,109.14,109.22,109.14,109.17,18681.0,106.4669,106.5449,106.4669,106.4961,18681.0
2024-03-08 10:10:00,109.18,109.18,109.08,109.08,40362.0,106.5059,106.5059,106.4083,106.4083,40362.0
2024-03-08 10:20:00,109.08,109.17,109.06,109.14,21331.0,106.4083,106.4961,106.3888,106.4669,21331.0
2024-03-08 10:30:00,109.16,109.16,109.01,109.04,16059.0,106.4864,106.4864,106.3401,106.3693,16059.0
2024-03-08 10:40:00,109.06,109.12,108.98,109.09,24233.0,106.3888,106.4474,106.3108,106.4181,24233.0
2024-03-08 10:50:00,109.08,109.17,109.06,109.12,19435.0,106.4083,106.4961,106.3888,106.4474,19435.0
2024-03-08 11:00:00,109.13,109.13,108.79,108.79,40620.0,106.4571,106.4571,106.1254,106.1254,40620.0
2024-03-08 11:10:00,108.79,108.85,108.67,108.72,39577.0,106.1254,106.184,106.0084,106.0572,39577.0
2024-03-08 11:20:00,108.71,108.77,108.54,108.55,76126.0,106.0474,106.1059,105.8816,105.8913,76126.0
2024-03-08 11:30:00,108.55,108.64,108.42,108.63,76392.0,105.8913,105.9791,105.7645,105.9694,76392.0
2024-03-08 11:40:00,108.63,108.65,108.43,108.49,152113.0,105.9694,105.9889,105.7743,105.8328,152113.0
2024-03-08 11:50:00,108.49,108.6,108.44,108.44,60578.0,105.8328,105.9401,105.784,105.784,60578.0
2024-03-08 12:00:00,108.43,108.59,108.39,108.42,39311.0,105.7743,105.9303,105.7352,105.7645,39311.0
2024-03-08 12:10:00,108.4,108.54,108.36,108.41,50136.0,105.745,105.8816,105.706,105.7548,50136.0
2024-03-08 12:20:00,108.41,108.56,108.39,108.54,21219.0,105.7548,105.9011,105.7352,105.8816,21219.0
2024-03-08 12:30:00,108.56,108.59,108.46,108.54,35322.0,105.9011,105.9303,105.8035,105.8816,35322.0
2024-03-08 12:40:00,108.54,108.56,108.39,108.41,32415.0,105.8816,105.9011,105.7352,105.7548,32415.0
2024-03-08 12:50:00,108.4,108.42,108.14,108.21,87567.0,105.745,105.7645,105.4914,105.5597,87567.0
2024-03-08 13:00:00,108.18,108.27,108.09,108.25,65612.0,105.5304,105.6182,105.4426,105.5987,65612.0
2024-03-08 13:10:00,108.23,108.25,108.16,108.18,24636.0,105.5792,105.5987,105.5109,105.5304,24636.0
2024-03-08 13:20:00,108.18,108.2,108.12,108.12,40737.0,105.5304,105.5499,105.4719,105.4719,40737.0
2024-03-08 13:30:00,108.11,108.15,107.94,107.96,63709.0,105.4621,105.5011,105.2963,105.3158,63709.0
2024-03-08 13:40:00,107.95,108.0,107.9,107.95,28706.0,105.306,105.3548,105.2572,105.306,28706.0
2024-03-08 13:50:00,107.95,108.03,107.93,108.02,31256.0,105.306,105.3841,105.2865,105.3743,31256.0
2024-03-08 14:00:00,108.03,108.18,108.01,108.18,19661.0,105.3841,105.5304,105.3646,105.5304,19661.0
2024-03-08 14:10:00,108.19,108.24,108.12,108.23,27655.0,105.5401,105.5889,105.4719,105.5792,27655.0
2024-03-08 14:20:00,108.23,108.35,108.23,108.32,35555.0,105.5792,105.6962,105.5792,105.667,35555.0
2024-03-08 14:30:00,108.33,108.45,108.32,108.4,16086.0,105.6767,105.7938,105.667,105.745,16086.0
2024-03-08 14:40:00,108.41,108.5,108.4,108.45,26752.0,105.7548,105.8426,105.745,105.7938,26752.0
2024-03-08 14:50:00,108.46,108.48,108.36,108.4,79834.0,105.8035,105.823,105.706,105.745,79834.0
2024-03-08 15:00:00,108.39,108.48,108.33,108.33,29776.0,105.7352,105.823,105.6767,105.6767,29776.0
2024-03-08 15:10:00,108.3,108.3,108.2,108.24,51066.0,105.6474,105.6474,105.5499,105.5889,51066.0
2024-03-08 15:20:00,108.24,108.3,108.07,108.08,56008.0,105.5889,105.6474,105.4231,105.4328,56008.0
2024-03-08 15:30:00,108.07,108.22,108.07,108.09,52579.0,105.4231,105.5694,105.4231,105.4426,52579.0
2024-03-08 15:40:00,108.09,108.18,108.08,108.14,87740.0,105.4426,105.5304,105.4328,105.4914,87740.0
2024-03-08 15:50:00,108.15,108.19,108.06,108.07,148518.0,105.5011,105.5401,105.4133,105.4231,148518.0
2024-03-11 09:30:00,107.7,107.82,107.69,107.79,83069.0,105.0621,105.1792,105.0524,105.1499,83069.0
2024-03-11 09:40:00,107.8,107.81,107.65,107.69,43178.0,105.1597,105.1695,105.0134,105.0524,43178.0
2024-03-11 09:50:00,107.69,107.75,107.53,107.54,15640.0,105.0524,105.1109,104.8963,104.9061,15640.0
2024-03-11 10:00:00,107.55,107.56,107.37,107.43,12983.0,104.9158,104.9256,104.7402,104.7988,12983.0
2024-03-11 10:10:00,107.44,107.49,107.34,107.49,61381.0,104.8085,104.8573,104.711,104.8573,61381.0
2024-03-11 10:20:00,107.51,107.52,107.37,107.39,21895.0,104.8768,104.8866,104.7402,104.7597,21895.0
2024-03-11 10:30:00,107.43,107.59,107.42,107.43,7293.0,104.7988,104.9548,104.789,104.7988,7293.0
2024-03-11 10:40:00,107.42,107.56,107.42,107.56,60187.0,104.789,104.9256,104.789,104.9256,60187.0
2024-03-11 10:50:00,107.56,107.71,107.56,107.71,12332.0,104.9256,105.0719,104.9256,105.0719,12332.0
2024-03-11 11:00:00,107.7,107.74,107.65,107.67,89280.0,105.0621,105.1012,105.0134,105.0329,89280.0
2024-03-11 11:10:00,107.66,107.66,107.53,107.6,46526.0,105.0231,105.0231,104.8963,104.9646,46526.0
2024-03-11 11:20:00,107.6,107.6,107.49,107.5,46862.0,104.9646,104.9646,104.8573,104.867,46862.0
2024-03-11 11:30:00,107.48,107.57,107.45,107.53,18126.0,104.8475,104.9353,104.8183,104.8963,18126.0
2024-03-11 11:40:00,107.53,107.67,107.5,107.65,22323.0,104.8963,105.0329,104.867,105.0134,22323.0
2024-03-11 11:50:00,107.67,107.76,107.66,107.75,17701.0,105.0329,105.1207,105.0231,105.1109,17701.0
2024-03-11 12:00:00,107.76,107.76,107.63,107.69,54582.0,105.1207,105.1207,104.9939,105.0524,54582.0
2024-03-11 12:10:00,107.67,107.76,107.63,107.75,26655.0,105.0329,105.1207,104.9939,105.1109,26655.0
2024-03-11 12:20:00,107.74,107.77,107.71,107.73,7191.0,105.1012,105.1304,105.0719,105.0914,7191.0
2024-03-11 12:30:00,107.75,107.8,107.73,107.74,19833.0,105.1109,105.1597,105.0914,105.1012,19833.0
2024-03-11 12:40:00,107.76,107.83,107.76,107.8,7215.0,105.1207,105.189,105.1207,105.1597,7215.0
2024-03-11 12:50:00,107.8,107.85,107.78,107.82,8468.0,105.1597,105.2085,105.1402,105.1792,8468.0
2024-03-11 13:00:00,107.83,107.87,107.76,107.8,66825.0,105.189,105.228,105.1207,105.1597,66825.0
2024-03-11 13:10:00,107.79,107.79,107.69,107.79,13904.0,105.1499,105.1499,105.0524,105.1499,13904.0
2024-03-11 13:20:00,107.79,107.88,107.78,107.86,7666.0,105.1499,105.2377,105.1402,105.2182,7666.0
2024-03-11 13:30:00,107.86,107.91,107.78,107.8,18782.0,105.2182,105.267,105.1402,105.1597,18782.0
2024-03-11 13:40:00,107.79,107.81,107.7,107.73,9827.0,105.1499,105.1695,105.0621,105.0914,9827.0
2024-03-11 13:50:00,107.73,107.83,107.73,107.83,16790.0,105.0914,105.189,105.0914,105.189,16790.0
2024-03-11 14:00:00,107.83,107.86,107.78,107.85,16749.0,105.189,105.2182,105.1402,105.2085,16749.0
2024-03-11 14:10:00,107.84,107.85,107.77,107.81,13242.0,105.1987,105.2085,105.1304,105.1695,13242.0
2024-03-11 14:20:00,107.81,107.86,107.8,107.86,10566.0,105.1695,105.2182,105.1597,105.2182,10566.0
2024-03-11 14:30:00,107.86,107.87,107.79,107.8,12511.0,105.2182,105.228,105.1499,105.1597,12511.0
2024-03-11 14:40:00,107.81,107.94,107.81,107.93,28780.0,105.1695,105.2963,105.1695,105.2865,28780.0
2024-03-11 14:50:00,107.94,107.96,107.88,107.9,33208.0,105.2963,105.3158,105.2377,105.2572,33208.0
2024-03-11 15:00:00,107.92,107.92,107.86,107.88,54472.0,105.2768,105.2768,105.2182,105.2377,54472.0
2024-03-11 15:10:00,107.88,107.9,107.8,107.8,27819.0,105.2377,105.2572,105.1597,105.1597,27819.0
2024-03-11 15:20:00,107.81,107.86,107.79,107.8,11959.0,105.1695,105.2182,105.1499,105.1597,11959.0
2024-03-11 15:30:00,107.8,107.86,107.75,107.78,24433.0,105.1597,105.2182,105.1109,105.1402,24433.0
2024-03-11 15:40:00,107.78,107.9,107.77,107.78,40876.0,105.1402,105.2572,105.1304,105.1402,40876.0
2024-03-11 15:50:00,107.79,107.88,107.72,107.84,118399.0,105.1499,105.2377,105.0817,105.1987,118399.0
2024-03-12 09:30:00,108.28,108.35,107.9,107.9,43734.0,105.6279,105.6962,105.2572,105.2572,43734.0
2024-03-12 09:40:00,107.91,107.99,107.77,107.83,55883.0,105.267,105.345,105.1304,105.189,55883.0
2024-03-12 09:50:00,107.86,108.28,107.85,108.26,236115.0,105.2182,105.6279,105.2085,105.6084,236115.0
2024-03-12 10:00:00,108.28,108.36,108.19,108.28,44457.0,105.6279,105.706,105.5401,105.6279,44457.0
2024-03-12 10:10:00,108.28,108.36,108.26,108.33,20913.0,105.6279,105.706,105.6084,105.6767,20913.0
2024-03-12 10:20:00,108.34,108.55,108.32,108.54,29555.0,105.6865,105.8913,105.667,105.8816,29555.0
2024-03-12 10:30:00,108.55,108.63,108.54,108.59,37183.0,105.8913,105.9694,105.8816,105.9303,37183.0
2024-03-12 10:40:00,108.59,108.7,108.59,108.7,29247.0,105.9303,106.0377,105.9303,106.0377,29247.0
2024-03-12 10:50:00,108.73,108.78,108.65,108.67,30593.0,106.0669,106.1157,105.9889,106.0084,30593.0
2024-03-12 11:00:00,108.71,108.74,108.62,108.73,12421.0,106.0474,106.0767,105.9596,106.0669,12421.0
2024-03-12 11:10:00,108.74,108.82,108.74,108.77,5673.0,106.0767,106.1547,106.0767,106.1059,5673.0
2024-03-12 11:20:00,108.77,108.79,108.74,108.77,7929.0,106.1059,106.1254,106.0767,106.1059,7929.0
2024-03-12 11:30:00,108.77,108.82,108.72,108.81,12314.0,106.1059,106.1547,106.0572,106.145,12314.0
2024-03-12 11:40:00,108.8,108.8,108.64,108.68,32148.0,106.1352,106.1352,105.9791,106.0181,32148.0
2024-03-12 11:50:00,108.69,108.78,108.69,108.76,15213.0,106.0279,106.1157,106.0279,106.0962,15213.0
2024-03-12 12:00:00,108.76,108.77,108.64,108.66,15753.0,106.0962,106.1059,105.9791,105.9986,15753.0
2024-03-12 12:10:00,108.66,108.72,108.64,108.65,13513.0,105.9986,106.0572,105.9791,105.9889,13513.0
2024-03-12 12:20:00,108.64,108.68,108.6,108.61,16786.0,105.9791,106.0181,105.9401,105.9499,16786.0
2024-03-12 12:30:00,108.61,108.63,108.51,108.54,30958.0,105.9499,105.9694,105.8523,105.8816,30958.0
2024-03-12 12:40:00,108.54,108.54,108.37,108.45,94530.0,105.8816,105.8816,105.7157,105.7938,94530.0
2024-03-12 12:50:00,108.43,108.52,108.43,108.5,91532.0,105.7743,105.8621,105.7743,105.8426,91532.0
2024-03-12 13:00:00,108.5,108.54,108.33,108.37,81603.0,105.8426,105.8816,105.6767,105.7157,81603.0
2024-03-12 13:10:00,108.37,108.58,108.36,108.57,25528.0,105.7157,105.9206,105.706,105.9108,25528.0
2024-03-12 13:20:00,108.6,108.65,108.56,108.56,13134.0,105.9401,105.9889,105.9011,105.9011,13134.0
2024-03-12 13:30:00,108.56,108.66,108.56,108.64,29577.0,105.9011,105.9986,105.9011,105.9791,29577.0
2024-03-12 13:40:00,108.63,108.68,108.63,108.66,6161.0,105.9694,106.0181,105.9694,105.9986,6161.0
2024-03-12 13:50:00,108.67,108.73,108.61,108.7,23830.0,106.0084,106.0669,105.9499,106.0377,23830.0
2024-03-12 14:00:00,108.69,108.75,108.68,108.73,15839.0,106.0279,106.0864,106.0181,106.0669,15839.0
2024-03-12 14:10:00,108.73,108.8,108.72,108.76,11373.0,106.0669,106.1352,106.0572,106.0962,11373.0
2024-03-12 14:20:00,108.76,108.83,108.76,108.83,16096.0,106.0962,106.1645,106.0962,106.1645,16096.0
2024-03-12 14:30:00,108.84,108.9,108.82,108.85,149093.0,106.1742,106.2328,106.1547,106.184,149093.0
2024-03-12 14:40:00,108.85,108.85,108.7,108.84,84189.0,106.184,106.184,106.0377,106.1742,84189.0
2024-03-12 14:50:00,108.83,108.93,108.82,108.88,60887.0,106.1645,106.262,106.1547,106.2132,60887.0
2024-03-12 15:00:00,108.88,108.9,108.83,108.9,38495.0,106.2132,106.2328,106.1645,106.2328,38495.0
2024-03-12 15:10:00,108.9,108.93,108.83,108.88,89902.0,106.2328,106.262,106.1645,106.2132,89902.0
2024-03-12 15:20:00,108.88,108.96,108.87,108.95,115303.0,106.2132,106.2913,106.2035,106.2815,115303.0
2024-03-12 15:30:00,108.95,108.95,108.86,108.9,25459.0,106.2815,106.2815,106.1937,106.2328,25459.0
2024-03-12 15:40:00,108.91,108.95,108.88,108.91,95858.0,106.2425,106.2815,106.2132,106.2425,95858.0
2024-03-12 15:50:00,108.91,109.0,108.88,108.92,111756.0,106.2425,106.3303,106.2132,106.2523,111756.0
2024-03-13 09:30:00,108.88,108.95,108.86,108.89,41829.0,106.2132,106.2815,106.1937,106.223,41829.0
2024-03-13 09:40:00,108.9,108.91,108.8,108.85,159144.0,106.2328,106.2425,106.1352,106.184,159144.0
2024-03-13 09:50:00,108.84,108.86,108.81,108.82,29412.0,106.1742,106.1937,106.145,106.1547,29412.0
2024-03-13 10:00:00,108.81,108.87,108.74,108.87,9988.0,106.145,106.2035,106.0767,106.2035,9988.0
2024-03-13 10:10:00,108.87,108.92,108.83,108.88,19326.0,106.2035,106.2523,106.1645,106.2132,19326.0
2024-03-13 10:20:00,108.87,108.93,108.86,108.91,8326.0,106.2035,106.262,106.1937,106.2425,8326.0
2024-03-13 10:30:00,108.9,108.92,108.84,108.88,15797.0,106.2328,106.2523,106.1742,106.2132,15797.0
2024-03-13 10:40:00,108.89,108.96,108.86,108.87,7980.0,106.223,106.2913,106.1937,106.2035,7980.0
2024-03-13 10:50:00,108.87,108.87,108.8,108.85,28164.0,106.2035,106.2035,106.1352,106.184,28164.0
2024-03-13 11:00:00,108.85,108.92,108.83,108.88,7247.0,106.184,106.2523,106.1645,106.2132,7247.0
2024-03-13 11:10:00,108.9,108.94,108.88,108.92,19915.0,106.2328,106.2718,106.2132,106.2523,19915.0
2024-03-13 11:20:00,108.93,108.94,108.84,108.84,7502.0,106.262,106.2718,106.1742,106.1742,7502.0
2024-03-13 11:30:00,108.83,108.89,108.83,108.88,7875.0,106.1645,106.223,106.1645,106.2132,7875.0
2024-03-13 11:40:00,108.84,108.85,108.79,108.81,13626.0,106.1742,106.184,106.1254,106.145,13626.0
2024-03-13 11:50:00,108.83,108.89,108.83,108.89,11729.0,106.1645,106.223,106.1645,106.223,11729.0
2024-03-13 12:00:00,108.88,108.89,108.84,108.85,10121.0,106.2132,106.223,106.1742,106.184,10121.0
2024-03-13 12:10:00,108.84,108.9,108.84,108.88,22722.0,106.1742,106.2328,106.1742,106.2132,22722.0
2024-03-13 12:20:00,108.89,108.9,108.84,108.84,57599.0,106.223,106.2328,106.1742,106.1742,57599.0
2024-03-13 12:30:00,108.85,108.88,108.81,108.88,8125.0,106.184,106.2132,106.145,106.2132,8125.0
2024-03-13 12:40:00,108.89,108.92,108.88,108.91,7028.0,106.223,106.2523,106.2132,106.2425,7028.0
2024-03-13 12:50:00,108.91,108.93,108.88,108.9,27787.0,106.2425,106.262,106.2132,106.2328,27787.0
2024-03-13 13:00:00,108.9,109.05,108.88,109.02,75193.0,106.2328,106.3791,106.2132,106.3498,75193.0
2024-03-13 13:10:00,109.02,109.04,108.95,108.95,9851.0,106.3498,106.3693,106.2815,106.2815,9851.0
2024-03-13 13:20:00,108.96,109.04,108.96,109.04,6447.0,106.2913,106.3693,106.2913,106.3693,6447.0
2024-03-13 13:30:00,109.04,109.06,108.97,109.0,8736.0,106.3693,106.3888,106.301,106.3303,8736.0
2024-03-13 13:40:00,108.99,109.03,108.96,108.96,7643.0,106.3205,106.3596,106.2913,106.2913,7643.0
2024-03-13 13:50:00,108.97,109.05,108.97,109.02,24747.0,106.301,106.3791,106.301,106.3498,24747.0
2024-03-13 14:00:00,109.01,109.03,108.98,108.98,11215.0,106.3401,106.3596,106.3108,106.3108,11215.0
2024-03-13 14:10:00,108.96,109.0,108.96,108.98,13257.0,106.2913,106.3303,106.2913,106.3108,13257.0
2024-03-13 14:20:00,108.97,109.0,108.97,108.98,8037.0,106.301,106.3303,106.301,106.3108,8037.0
2024-03-13 14:30:00,108.98,109.02,108.97,108.98,28586.0,106.3108,106.3498,106.301,106.3108,28586.0
2024-03-13 14:40:00,108.99,109.01,108.94,108.96,17863.0,106.3205,106.3401,106.2718,106.2913,17863.0
2024-03-13 14:50:00,108.96,108.98,108.89,108.9,18776.0,106.2913,106.3108,106.223,106.2328,18776.0
2024-03-13 15:00:00,108.9,108.93,108.87,108.9,21264.0,106.2328,106.262,106.2035,106.2328,21264.0
2024-03-13 15:10:00,108.9,108.93,108.86,108.92,92661.0,106.2328,106.262,106.1937,106.2523,92661.0
2024-03-13 15:20:00,108.92,108.92,108.56,108.67,239038.0,106.2523,106.2523,105.9011,106.0084,239038.0
2024-03-13 15:30:00,108.67,108.78,108.65,108.75,92263.0,106.0084,106.1157,105.9889,106.0864,92263.0
2024-03-13 15:40:00,108.75,108.84,108.73,108.83,142836.0,106.0864,106.1742,106.0669,106.1645,142836.0
2024-03-13 15:50:00,108.82,108.83,108.73,108.8,223619.0,106.1547,106.1645,106.0669,106.1352,223619.0
2024-03-14 09:30:00,108.95,108.95,108.82,108.92,98139.0,106.2815,106.2815,106.1547,106.2523,98139.0
2024-03-14 09:40:00,108.92,108.92,108.5,108.53,74594.0,106.2523,106.2523,105.8426,105.8718,74594.0
2024-03-14 09:50:00,108.51,108.51,108.35,108.35,68743.0,105.8523,105.8523,105.6962,105.6962,68743.0
2024-03-14 10:00:00,108.31,108.45,108.23,108.44,30440.0,105.6572,105.7938,105.5792,105.784,30440.0
2024-03-14 10:10:00,108.42,108.56,108.4,108.48,115500.0,105.7645,105.9011,105.745,105.823,115500.0
2024-03-14 10:20:00,108.46,108.48,108.38,108.47,42983.0,105.8035,105.823,105.7255,105.8133,42983.0
2024-03-14 10:30:00,108.48,108.58,108.46,108.47,217261.0,105.823,105.9206,105.8035,105.8133,217261.0
2024-03-14 10:40:00,108.47,108.48,108.39,108.4,52676.0,105.8133,105.823,105.7352,105.745,52676.0
2024-03-14 10:50:00,108.39,108.44,108.27,108.35,30621.0,105.7352,105.784,105.6182,105.6962,30621.0
2024-03-14 11:00:00,108.36,108.48,108.34,108.37,42212.0,105.706,105.823,105.6865,105.7157,42212.0
2024-03-14 11:10:00,108.37,108.47,108.35,108.36,32273.0,105.7157,105.8133,105.6962,105.706,32273.0
2024-03-14 11:20:00,108.35,108.35,108.2,108.26,31875.0,105.6962,105.6962,105.5499,105.6084,31875.0
2024-03-14 11:30:00,108.26,108.37,108.21,108.33,39210.0,105.6084,105.7157,105.5597,105.6767,39210.0
2024-03-14 11:40:00,108.35,108.39,108.28,108.32,63775.0,105.6962,105.7352,105.6279,105.667,63775.0
2024-03-14 11:50:00,108.32,108.42,108.28,108.41,12301.0,105.667,105.7645,105.6279,105.7548,12301.0
2024-03-14 12:00:00,108.41,108.45,108.22,108.24,59226.0,105.7548,105.7938,105.5694,105.5889,59226.0
2024-03-14 12:10:00,108.23,108.27,108.22,108.26,22207.0,105.5792,105.6182,105.5694,105.6084,22207.0
2024-03-14 12:20:00,108.25,108.41,108.25,108.39,32515.0,105.5987,105.7548,105.5987,105.7352,32515.0
2024-03-14 12:30:00,108.38,108.43,108.36,108.39,48954.0,105.7255,105.7743,105.706,105.7352,48954.0
2024-03-14 12:40:00,108.39,108.39,108.3,108.3,8221.0,105.7352,105.7352,105.6474,105.6474,8221.0
2024-03-14 12:50:00,108.3,108.33,108.23,108.24,41981.0,105.6474,105.6767,105.5792,105.5889,41981.0
2024-03-14 13:00:00,108.23,108.24,108.19,108.24,15892.0,105.5792,105.5889,105.5401,105.5889,15892.0
2024-03-14 13:10:00,108.25,108.25,108.07,108.09,31108.0,105.5987,105.5987,105.4231,105.4426,31108.0
2024-03-14 13:20:00,108.08,108.16,108.08,108.12,8753.0,105.4328,105.5109,105.4328,105.4719,8753.0
2024-03-14 13:30:00,108.05,108.15,108.01,108.12,37103.0,105.4036,105.5011,105.3646,105.4719,37103.0
2024-03-14 13:40:00,108.11,108.16,108.09,108.16,12501.0,105.4621,105.5109,105.4426,105.5109,12501.0
2024-03-14 13:50:00,108.17,108.32,108.17,108.31,75647.0,105.5206,105.667,105.5206,105.6572,75647.0
2024-03-14 14:00:00,108.32,108.39,108.32,108.39,35388.0,105.667,105.7352,105.667,105.7352,35388.0
2024-03-14 14:10:00,108.4,108.43,108.34,108.39,20883.0,105.745,105.7743,105.6865,105.7352,20883.0
2024-03-14 14:20:00,108.39,108.39,108.31,108.32,13490.0,105.7352,105.7352,105.6572,105.667,13490.0
2024-03-14 14:30:00,108.31,108.33,108.24,108.26,30705.0,105.6572,105.6767,105.5889,105.6084,30705.0
2024-03-14 14:40:00,108.26,108.37,108.24,108.34,10605.0,105.6084,105.7157,105.5889,105.6865,10605.0
2024-03-14 14:50:00,108.33,108.33,108.18,108.19,51432.0,105.6767,105.6767,105.5304,105.5401,51432.0
2024-03-14 15:00:00,108.17,108.17,107.94,107.97,45004.0,105.5206,105.5206,105.2963,105.3255,45004.0
2024-03-14 15:10:00,107.97,108.01,107.92,107.95,53816.0,105.3255,105.3646,105.2768,105.306,53816.0
2024-03-14 15:20:00,107.95,108.01,107.89,107.95,47983.0,105.306,105.3646,105.2475,105.306,47983.0
2024-03-14 15:30:00,107.96,107.97,107.8,107.96,59953.0,105.3158,105.3255,105.1597,105.3158,59953.0
2024-03-14 15:40:00,107.96,108.09,107.95,108.09,41785.0,105.3158,105.4426,105.306,105.4426,41785.0
2024-03-14 15:50:00,108.09,108.37,108.08,108.37,114570.0,105.4426,105.7157,105.4328,105.7157,114570.0
2024-03-15 09:30:00,107.97,108.12,107.94,107.98,61715.0,105.3255,105.4719,105.2963,105.3353,61715.0
2024-03-15 09:40:00,107.98,108.09,107.85,107.86,36156.0,105.3353,105.4426,105.2085,105.2182,36156.0
2024-03-15 09:50:00,107.88,107.97,107.86,107.87,39510.0,105.2377,105.3255,105.2182,105.228,39510.0
2024-03-15 10:00:00,107.87,107.92,107.7,107.83,80979.0,105.228,105.2768,105.0621,105.189,80979.0
2024-03-15 10:10:00,107.84,108.02,107.84,107.96,32155.0,105.1987,105.3743,105.1987,105.3158,32155.0
2024-03-15 10:20:00,107.96,108.03,107.89,107.99,25470.0,105.3158,105.3841,105.2475,105.345,25470.0
2024-03-15 10:30:00,107.97,108.12,107.95,108.09,35136.0,105.3255,105.4719,105.306,105.4426,35136.0
2024-03-15 10:40:00,108.09,108.2,108.08,108.18,20287.0,105.4426,105.5499,105.4328,105.5304,20287.0
2024-03-15 10:50:00,108.19,108.19,108.06,108.08,14624.0,105.5401,105.5401,105.4133,105.4328,14624.0
2024-03-15 11:00:00,108.11,108.12,108.0,108.03,36943.0,105.4621,105.4719,105.3548,105.3841,36943.0
2024-03-15 11:10:00,108.02,108.08,107.97,107.98,58059.0,105.3743,105.4328,105.3255,105.3353,58059.0
2024-03-15 11:20:00,108.0,108.05,107.94,108.05,8137.0,105.3548,105.4036,105.2963,105.4036,8137.0
2024-03-15 11:30:00,108.04,108.06,107.92,107.96,13532.0,105.3938,105.4133,105.2768,105.3158,13532.0
2024-03-15 11:40:00,107.95,107.96,107.85,107.85,12583.0,105.306,105.3158,105.2085,105.2085,12583.0
2024-03-15 11:50:00,107.87,107.91,107.84,107.85,50393.0,105.228,105.267,105.1987,105.2085,50393.0
2024-03-15 12:00:00,107.85,107.87,107.81,107.82,7081.0,105.2085,105.228,105.1695,105.1792,7081.0
2024-03-15 12:10:00,107.82,107.82,107.71,107.73,16305.0,105.1792,105.1792,105.0719,105.0914,16305.0
2024-03-15 12:20:00,107.76,107.79,107.73,107.74,39617.0,105.1207,105.1499,105.0914,105.1012,39617.0
2024-03-15 12:30:00,107.75,107.8,107.66,107.73,61839.0,105.1109,105.1597,105.0231,105.0914,61839.0
2024-03-15 12:40:00,107.73,107.75,107.65,107.66,27126.0,105.0914,105.1109,105.0134,105.0231,27126.0
2024-03-15 12:50:00,107.66,107.66,107.55,107.57,7649.0,105.0231,105.0231,104.9158,104.9353,7649.0
2024-03-15 13:00:00,107.56,107.68,107.56,107.68,28730.0,104.9256,105.0426,104.9256,105.0426,28730.0
2024-03-15 13:10:00,107.68,107.72,107.66,107.66,31962.0,105.0426,105.0817,105.0231,105.0231,31962.0
2024-03-15 13:20:00,107.66,107.8,107.66,107.73,29946.0,105.0231,105.1597,105.0231,105.0914,29946.0
2024-03-15 13:30:00,107.72,107.76,107.71,107.73,9471.0,105.0817,105.1207,105.0719,105.0914,9471.0
2024-03-15 13:40:00,107.77,107.78,107.68,107.68,6356.0,105.1304,105.1402,105.0426,105.0426,6356.0
2024-03-15 13:50:00,107.69,107.84,107.69,107.83,10506.0,105.0524,105.1987,105.0524,105.189,10506.0
2024-03-15 14:00:00,107.83,107.87,107.77,107.78,18507.0,105.189,105.228,105.1304,105.1402,18507.0
2024-03-15 14:10:00,107.78,107.79,107.75,107.79,11080.0,105.1402,105.1499,105.1109,105.1499,11080.0
2024-03-15 14:20:00,107.8,107.82,107.72,107.78,51617.0,105.1597,105.1792,105.0817,105.1402,51617.0
2024-03-15 14:30:00,107.77,107.86,107.77,107.86,89363.0,105.1304,105.2182,105.1304,105.2182,89363.0
2024-03-15 14:40:00,107.87,107.95,107.81,107.83,20560.0,105.228,105.306,105.1695,105.189,20560.0
2024-03-15 14:50:00,107.82,107.93,107.82,107.89,292994.0,105.1792,105.2865,105.1792,105.2475,292994.0
2024-03-15 15:00:00,107.89,107.94,107.85,107.86,91961.0,105.2475,105.2963,105.2085,105.2182,91961.0
2024-03-15 15:10:00,107.86,107.92,107.84,107.87,30880.0,105.2182,105.2768,105.1987,105.228,30880.0
2024-03-15 15:20:00,107.88,107.96,107.81,107.91,189126.0,105.2377,105.3158,105.1695,105.267,189126.0
2024-03-15 15:30:00,107.9,107.9,107.79,107.79,65297.0,105.2572,105.2572,105.1499,105.1499,65297.0
2024-03-15 15:40:00,107.79,107.85,107.76,107.85,103609.0,105.1499,105.2085,105.1207,105.2085,103609.0
2024-03-15 15:50:00,107.85,107.85,107.74,107.81,168930.0,105.2085,105.2085,105.1012,105.1695,168930.0
2024-03-18 09:30:00,108.54,108.64,108.5,108.5,37239.0,105.8816,105.9791,105.8426,105.8426,37239.0
2024-03-18 09:40:00,108.5,108.57,108.42,108.44,82542.0,105.8426,105.9108,105.7645,105.784,82542.0
2024-03-18 09:50:00,108.45,108.47,108.37,108.4,60494.0,105.7938,105.8133,105.7157,105.745,60494.0
2024-03-18 10:00:00,108.4,108.54,108.4,108.54,113528.0,105.745,105.8816,105.745,105.8816,113528.0
2024-03-18 10:10:00,108.55,108.62,108.54,108.58,17818.0,105.8913,105.9596,105.8816,105.9206,17818.0
2024-03-18 10:20:00,108.58,108.66,108.56,108.61,23765.0,105.9206,105.9986,105.9011,105.9499,23765.0
2024-03-18 10:30:00,108.61,108.62,108.55,108.58,8135.0,105.9499,105.9596,105.8913,105.9206,8135.0
2024-03-18 10:40:00,108.58,108.59,108.52,108.59,12656.0,105.9206,105.9303,105.8621,105.9303,12656.0
2024-03-18 10:50:00,108.59,108.59,108.54,108.58,10841.0,105.9303,105.9303,105.8816,105.9206,10841.0
2024-03-18 11:00:00,108.59,108.59,108.52,108.56,14592.0,105.9303,105.9303,105.8621,105.9011,14592.0
2024-03-18 11:10:00,108.56,108.56,108.46,108.5,11734.0,105.9011,105.9011,105.8035,105.8426,11734.0
2024-03-18 11:20:00,108.49,108.55,108.49,108.54,21333.0,105.8328,105.8913,105.8328,105.8816,21333.0
2024-03-18 11:30:00,108.54,108.54,108.42,108.48,42986.0,105.8816,105.8816,105.7645,105.823,42986.0
2024-03-18 11:40:00,108.48,108.5,108.46,108.46,10037.0,105.823,105.8426,105.8035,105.8035,10037.0
2024-03-18 11:50:00,108.47,108.48,108.41,108.48,17237.0,105.8133,105.823,105.7548,105.823,17237.0
2024-03-18 12:00:00,108.47,108.47,108.39,108.44,112729.0,105.8133,105.8133,105.7352,105.784,112729.0
2024-03-18 12:10:00,108.44,108.5,108.43,108.47,11994.0,105.784,105.8426,105.7743,105.8133,11994.0
2024-03-18 12:20:00,108.47,108.49,108.42,108.45,15364.0,105.8133,105.8328,105.7645,105.7938,15364.0
2024-03-18 12:30:00,108.43,108.43,108.4,108.41,11394.0,105.7743,105.7743,105.745,105.7548,11394.0
2024-03-18 12:40:00,108.4,108.45,108.4,108.41,9542.0,105.745,105.7938,105.745,105.7548,9542.0
2024-03-18 12:50:00,108.4,108.41,108.32,108.32,53397.0,105.745,105.7548,105.667,105.667,53397.0
2024-03-18 13:00:00,108.32,108.38,108.29,108.35,11241.0,105.667,105.7255,105.6377,105.6962,11241.0
2024-03-18 13:10:00,108.34,108.36,108.33,108.35,15631.0,105.6865,105.706,105.6767,105.6962,15631.0
2024-03-18 13:20:00,108.36,108.44,108.36,108.44,15357.0,105.706,105.784,105.706,105.784,15357.0
2024-03-18 13:30:00,108.45,108.45,108.3,108.31,15805.0,105.7938,105.7938,105.6474,105.6572,15805.0
2024-03-18 13:40:00,108.31,108.33,108.28,108.33,9708.0,105.6572,105.6767,105.6279,105.6767,9708.0
2024-03-18 13:50:00,108.35,108.38,108.31,108.38,12722.0,105.6962,105.7255,105.6572,105.7255,12722.0
2024-03-18 14:00:00,108.38,108.41,108.35,108.41,10576.0,105.7255,105.7548,105.6962,105.7548,10576.0
2024-03-18 14:10:00,108.41,108.44,108.39,108.43,11102.0,105.7548,105.784,105.7352,105.7743,11102.0
2024-03-18 14:20:00,108.43,108.49,108.39,108.48,11440.0,105.7743,105.8328,105.7352,105.823,11440.0
2024-03-18 14:30:00,108.48,108.49,108.45,108.46,3840.0,105.823,105.8328,105.7938,105.8035,3840.0
2024-03-18 14:40:00,108.46,108.46,108.3,108.39,23392.0,105.8035,105.8035,105.6474,105.7352,23392.0
2024-03-18 14:50:00,108.38,108.42,108.36,108.41,14880.0,105.7255,105.7645,105.706,105.7548,14880.0
2024-03-18 15:00:00,108.4,108.46,108.38,108.45,31252.0,105.745,105.8035,105.7255,105.7938,31252.0
2024-03-18 15:10:00,108.45,108.47,108.43,108.45,17245.0,105.7938,105.8133,105.7743,105.7938,17245.0
2024-03-18 15:20:00,108.45,108.46,108.39,108.42,27085.0,105.7938,105.8035,105.7352,105.7645,27085.0
2024-03-18 15:30:00,108.41,108.45,108.38,108.39,57683.0,105.7548,105.7938,105.7255,105.7352,57683.0
2024-03-18 15:40:00,108.39,108.41,108.37,108.37,38148.0,105.7352,105.7548,105.7157,105.7157,38148.0
2024-03-18 15:50:00,108.37,108.37,108.19,108.27,165970.0,105.7157,105.7157,105.5401,105.6182,165970.0
2024-03-19 09:30:00,108.07,108.08,107.91,107.95,50848.0,105.4231,105.4328,105.267,105.306,50848.0
2024-03-19 09:40:00,107.93,107.93,107.85,107.86,6652.0,105.2865,105.2865,105.2085,105.2182,6652.0
2024-03-19 09:50:00,107.85,107.96,107.84,107.93,98276.0,105.2085,105.3158,105.1987,105.2865,98276.0
2024-03-19 10:00:00,107.93,107.99,107.91,107.93,134694.0,105.2865,105.345,105.267,105.2865,134694.0
2024-03-19 10:10:00,107.93,107.96,107.87,107.88,43964.0,105.2865,105.3158,105.228,105.2377,43964.0
2024-03-19 10:20:00,107.88,107.98,107.85,107.9,63598.0,105.2377,105.3353,105.2085,105.2572,63598.0
2024-03-19 10:30:00,107.9,108.03,107.89,108.03,59360.0,105.2572,105.3841,105.2475,105.3841,59360.0
2024-03-19 10:40:00,108.02,108.08,108.01,108.07,135093.0,105.3743,105.4328,105.3646,105.4231,135093.0
2024-03-19 10:50:00,108.08,108.12,108.05,108.05,75346.0,105.4328,105.4719,105.4036,105.4036,75346.0
2024-03-19 11:00:00,108.05,108.11,108.03,108.07,46816.0,105.4036,105.4621,105.3841,105.4231,46816.0
2024-03-19 11:10:00,108.08,108.1,108.07,108.09,39613.0,105.4328,105.4523,105.4231,105.4426,39613.0
2024-03-19 11:20:00,108.09,108.15,108.05,108.13,63696.0,105.4426,105.5011,105.4036,105.4816,63696.0
2024-03-19 11:30:00,108.14,108.27,108.14,108.22,90839.0,105.4914,105.6182,105.4914,105.5694,90839.0
2024-03-19 11:40:00,108.22,108.25,108.19,108.24,39938.0,105.5694,105.5987,105.5401,105.5889,39938.0
2024-03-19 11:50:00,108.26,108.26,108.22,108.26,34636.0,105.6084,105.6084,105.5694,105.6084,34636.0
2024-03-19 12:00:00,108.27,108.29,108.24,108.26,35790.0,105.6182,105.6377,105.5889,105.6084,35790.0
2024-03-19 12:10:00,108.26,108.37,108.23,108.36,47679.0,105.6084,105.7157,105.5792,105.706,47679.0
2024-03-19 12:20:00,108.37,108.44,108.37,108.44,36594.0,105.7157,105.784,105.7157,105.784,36594.0
2024-03-19 12:30:00,108.45,108.51,108.45,108.51,34809.0,105.7938,105.8523,105.7938,105.8523,34809.0
2024-03-19 12:40:00,108.51,108.62,108.49,108.59,44008.0,105.8523,105.9596,105.8328,105.9303,44008.0
2024-03-19 12:50:00,108.6,108.64,108.56,108.58,40873.0,105.9401,105.9791,105.9011,105.9206,40873.0
2024-03-19 13:00:00,108.61,108.73,108.52,108.53,84830.0,105.9499,106.0669,105.8621,105.8718,84830.0
2024-03-19 13:10:00,108.53,108.58,108.48,108.51,48795.0,105.8718,105.9206,105.823,105.8523,48795.0
2024-03-19 13:20:00,108.52,108.58,108.5,108.57,47007.0,105.8621,105.9206,105.8426,105.9108,47007.0
2024-03-19 13:30:00,108.58,108.61,108.56,108.59,40334.0,105.9206,105.9499,105.9011,105.9303,40334.0
2024-03-19 13:40:00,108.59,108.61,108.55,108.59,47701.0,105.9303,105.9499,105.8913,105.9303,47701.0
2024-03-19 13:50:00,108.59,108.6,108.52,108.57,131026.0,105.9303,105.9401,105.8621,105.9108,131026.0
2024-03-19 14:00:00,108.57,108.57,108.5,108.51,43188.0,105.9108,105.9108,105.8426,105.8523,43188.0
2024-03-19 14:10:00,108.52,108.61,108.49,108.56,104322.0,105.8621,105.9499,105.8328,105.9011,104322.0
2024-03-19 14:20:00,108.56,108.58,108.52,108.56,45892.0,105.9011,105.9206,105.8621,105.9011,45892.0
2024-03-19 14:30:00,108.57,108.63,108.57,108.6,41932.0,105.9108,105.9694,105.9108,105.9401,41932.0
2024-03-19 14:40:00,108.61,108.63,108.59,108.62,45848.0,105.9499,105.9694,105.9303,105.9596,45848.0
2024-03-19 14:50:00,108.62,108.63,108.5,108.55,118068.0,105.9596,105.9694,105.8426,105.8913,118068.0
2024-03-19 15:00:00,108.54,108.57,108.48,108.48,64918.0,105.8816,105.9108,105.823,105.823,64918.0
2024-03-19 15:10:00,108.48,108.52,108.42,108.52,50832.0,105.823,105.8621,105.7645,105.8621,50832.0
2024-03-19 15:20:00,108.51,108.53,108.44,108.48,36936.0,105.8523,105.8718,105.784,105.823,36936.0
2024-03-19 15:30:00,108.48,108.55,108.46,108.55,20424.0,105.823,105.8913,105.8035,105.8913,20424.0
2024-03-19 15:40:00,108.55,108.64,108.52,108.64,54714.0,105.8913,105.9791,105.8621,105.9791,54714.0
2024-03-19 15:50:00,108.63,108.69,108.59,108.65,58751.0,105.9694,106.0279,105.9303,105.9889,58751.0
2024-03-20 09:30:00,108.68,108.71,108.57,108.59,54996.0,106.0181,106.0474,105.9108,105.9303,54996.0
2024-03-20 09:40:00,108.61,108.64,108.58,108.58,12908.0,105.9499,105.9791,105.9206,105.9206,12908.0
2024-03-20 09:50:00,108.6,108.64,108.58,108.63,5511.0,105.9401,105.9791,105.9206,105.9694,5511.0
2024-03-20 10:00:00,108.6,108.67,108.6,108.67,7316.0,105.9401,106.0084,105.9401,106.0084,7316.0
2024-03-20 10:10:00,108.66,108.69,108.63,108.67,19808.0,105.9986,106.0279,105.9694,106.0084,19808.0
2024-03-20 10:20:00,108.66,108.77,108.65,108.77,33412.0,105.9986,106.1059,105.9889,106.1059,33412.0
2024-03-20 10:30:00,108.77,108.78,108.64,108.67,33786.0,106.1059,106.1157,105.9791,106.0084,33786.0
2024-03-20 10:40:00,108.67,108.68,108.64,108.67,4562.0,106.0084,106.0181,105.9791,106.0084,4562.0
2024-03-20 10:50:00,108.67,108.7,108.66,108.68,17150.0,106.0084,106.0377,105.9986,106.0181,17150.0
2024-03-20 11:00:00,108.68,108.74,108.68,108.74,2314.0,106.0181,106.0767,106.0181,106.0767,2314.0
2024-03-20 11:10:00,108.73,108.78,108.73,108.77,3178.0,106.0669,106.1157,106.0669,106.1059,3178.0
2024-03-20 11:20:00,108.77,108.77,108.73,108.75,10029.0,106.1059,106.1059,106.0669,106.0864,10029.0
2024-03-20 11:30:00,108.76,108.76,108.68,108.69,5599.0,106.0962,106.0962,106.0181,106.0279,5599.0
2024-03-20 11:40:00,108.69,108.7,108.64,108.65,5605.0,106.0279,106.0377,105.9791,105.9889,5605.0
2024-03-20 11:50:00,108.65,108.69,108.65,108.69,3538.0,105.9889,106.0279,105.9889,106.0279,3538.0
2024-03-20 12:00:00,108.68,108.71,108.65,108.68,3531.0,106.0181,106.0474,105.9889,106.0181,3531.0
2024-03-20 12:10:00,108.67,108.69,108.66,108.69,2802.0,106.0084,106.0279,105.9986,106.0279,2802.0
2024-03-20 12:20:00,108.68,108.71,108.66,108.69,8385.0,106.0181,106.0474,105.9986,106.0279,8385.0
2024-03-20 12:30:00,108.68,108.7,108.63,108.7,18153.0,106.0181,106.0377,105.9694,106.0377,18153.0
2024-03-20 12:40:00,108.73,108.74,108.72,108.73,7279.0,106.0669,106.0767,106.0572,106.0669,7279.0
2024-03-20 12:50:00,108.73,108.77,108.72,108.77,30073.0,106.0669,106.1059,106.0572,106.1059,30073.0
2024-03-20 13:00:00,108.76,108.76,108.69,108.69,34762.0,106.0962,106.0962,106.0279,106.0279,34762.0
2024-03-20 13:10:00,108.69,108.69,108.63,108.66,4772.0,106.0279,106.0279,105.9694,105.9986,4772.0
2024-03-20 13:20:00,108.66,108.67,108.64,108.67,3366.0,105.9986,106.0084,105.9791,106.0084,3366.0
2024-03-20 13:30:00,108.65,108.69,108.63,108.63,2750.0,105.9889,106.0279,105.9694,105.9694,2750.0
2024-03-20 13:40:00,108.61,108.65,108.59,108.65,10720.0,105.9499,105.9889,105.9303,105.9889,10720.0
2024-03-20 13:50:00,108.67,108.7,108.65,108.66,24182.0,106.0084,106.0377,105.9889,105.9986,24182.0
2024-03-20 14:00:00,108.67,109.25,108.67,108.94,154922.0,106.0084,106.5742,106.0084,106.2718,154922.0
2024-03-20 14:10:00,108.96,109.11,108.84,108.87,69624.0,106.2913,106.4376,106.1742,106.2035,69624.0
2024-03-20 14:20:00,108.86,109.08,108.84,109.08,28471.0,106.1937,106.4083,106.1742,106.4083,28471.0
2024-03-20 14:30:00,109.11,109.17,108.73,109.11,105791.0,106.4376,106.4961,106.0669,106.4376,105791.0
2024-03-20 14:40:00,109.11,109.5,109.03,109.5,64650.0,106.4376,106.8181,106.3596,106.8181,64650.0
2024-03-20 14:50:00,109.49,109.52,109.35,109.43,43238.0,106.8083,106.8376,106.6717,106.7498,43238.0
2024-03-20 15:00:00,109.45,109.64,109.41,109.6,70128.0,106.7693,106.9546,106.7303,106.9156,70128.0
2024-03-20 15:10:00,109.61,109.68,109.46,109.66,174700.0,106.9254,106.9936,106.779,106.9741,174700.0
2024-03-20 15:20:00,109.68,109.74,109.58,109.73,63645.0,106.9936,107.0522,106.8961,107.0424,63645.0
2024-03-20 15:30:00,109.73,109.78,109.64,109.69,69043.0,107.0424,107.0912,106.9546,107.0034,69043.0
2024-03-20 15:40:00,109.69,109.71,109.52,109.53,99722.0,107.0034,107.0229,106.8376,106.8473,99722.0
2024-03-20 15:50:00,109.53,109.74,109.51,109.73,163768.0,106.8473,107.0522,106.8278,107.0424,163768.0
2024-03-21 09:30:00,110.26,110.27,110.16,110.27,83470.0,107.5594,107.5692,107.4619,107.5692,83470.0
2024-03-21 09:40:00,110.28,110.37,110.14,110.14,36607.0,107.579,107.6667,107.4424,107.4424,36607.0
2024-03-21 09:50:00,110.15,110.24,110.15,110.24,42988.0,107.4521,107.5399,107.4521,107.5399,42988.0
2024-03-21 10:00:00,110.24,110.26,110.18,110.24,30304.0,107.5399,107.5594,107.4814,107.5399,30304.0
2024-03-21 10:10:00,110.24,110.26,110.19,110.26,38295.0,107.5399,107.5594,107.4912,107.5594,38295.0
2024-03-21 10:20:00,110.27,110.32,110.26,110.26,27809.0,107.5692,107.618,107.5594,107.5594,27809.0
2024-03-21 10:30:00,110.27,110.27,110.17,110.21,38774.0,107.5692,107.5692,107.4716,107.5107,38774.0
2024-03-21 10:40:00,110.21,110.33,110.17,110.32,74861.0,107.5107,107.6277,107.4716,107.618,74861.0
2024-03-21 10:50:00,110.33,110.34,110.26,110.27,14759.0,107.6277,107.6375,107.5594,107.5692,14759.0
2024-03-21 11:00:00,110.28,110.31,110.17,110.21,12746.0,107.579,107.6082,107.4716,107.5107,12746.0
2024-03-21 11:10:00,110.21,110.25,110.17,110.19,34106.0,107.5107,107.5497,107.4716,107.4912,34106.0
2024-03-21 11:20:00,110.19,110.23,110.16,110.2,24139.0,107.4912,107.5302,107.4619,107.5009,24139.0
2024-03-21 11:30:00,110.19,110.27,110.17,110.27,17688.0,107.4912,107.5692,107.4716,107.5692,17688.0
2024-03-21 11:40:00,110.26,110.28,110.23,110.23,32735.0,107.5594,107.579,107.5302,107.5302,32735.0
2024-03-21 11:50:00,110.23,110.27,110.23,110.26,18467.0,107.5302,107.5692,107.5302,107.5594,18467.0
2024-03-21 12:00:00,110.25,110.29,110.22,110.24,30441.0,107.5497,107.5887,107.5204,107.5399,30441.0
2024-03-21 12:10:00,110.24,110.3,110.23,110.27,14246.0,107.5399,107.5985,107.5302,107.5692,14246.0
2024-03-21 12:20:00,110.27,110.31,110.26,110.31,20641.0,107.5692,107.6082,107.5594,107.6082,20641.0
2024-03-21 12:30:00,110.31,110.31,110.21,110.25,14284.0,107.6082,107.6082,107.5107,107.5497,14284.0
2024-03-21 12:40:00,110.26,110.27,110.2,110.24,63231.0,107.5594,107.5692,107.5009,107.5399,63231.0
2024-03-21 12:50:00,110.23,110.27,110.23,110.27,13032.0,107.5302,107.5692,107.5302,107.5692,13032.0
2024-03-21 13:00:00,110.26,110.26,110.16,110.23,69898.0,107.5594,107.5594,107.4619,107.5302,69898.0
2024-03-21 13:10:00,110.23,110.28,110.22,110.23,79292.0,107.5302,107.579,107.5204,107.5302,79292.0
2024-03-21 13:20:00,110.23,110.24,110.19,110.22,32905.0,107.5302,107.5399,107.4912,107.5204,32905.0
2024-03-21 13:30:00,110.2,110.2,110.16,110.2,13705.0,107.5009,107.5009,107.4619,107.5009,13705.0
2024-03-21 13:40:00,110.21,110.21,110.13,110.15,20068.0,107.5107,107.5107,107.4326,107.4521,20068.0
2024-03-21 13:50:00,110.15,110.16,110.08,110.09,14181.0,107.4521,107.4619,107.3839,107.3936,14181.0
2024-03-21 14:00:00,110.09,110.11,110.03,110.04,37740.0,107.3936,107.4131,107.3351,107.3448,37740.0
2024-03-21 14:10:00,110.03,110.09,110.03,110.09,21312.0,107.3351,107.3936,107.3351,107.3936,21312.0
2024-03-21 14:20:00,110.09,110.14,110.07,110.13,27971.0,107.3936,107.4424,107.3741,107.4326,27971.0
2024-03-21 14:30:00,110.14,110.14,109.98,110.0,40671.0,107.4424,107.4424,107.2863,107.3058,40671.0
2024-03-21 14:40:00,110.0,110.07,109.97,110.03,32309.0,107.3058,107.3741,107.2765,107.3351,32309.0
2024-03-21 14:50:00,110.04,110.06,109.97,110.01,33245.0,107.3448,107.3643,107.2765,107.3156,33245.0
2024-03-21 15:00:00,110.01,110.06,109.97,110.05,34197.0,107.3156,107.3643,107.2765,107.3546,34197.0
2024-03-21 15:10:00,110.05,110.09,110.04,110.08,43149.0,107.3546,107.3936,107.3448,107.3839,43149.0
2024-03-21 15:20:00,110.08,110.09,110.01,110.08,42703.0,107.3839,107.3936,107.3156,107.3839,42703.0
2024-03-21 15:30:00,110.08,110.14,109.99,110.02,90835.0,107.3839,107.4424,107.2961,107.3253,90835.0
2024-03-21 15:40:00,110.02,110.09,110.0,110.03,61006.0,107.3253,107.3936,107.3058,107.3351,61006.0
2024-03-21 15:50:00,110.03,110.06,109.94,109.96,413732.0,107.3351,107.3643,107.2473,107.2668,413732.0
2024-03-22 09:30:00,109.9,109.94,109.83,109.92,37048.0,107.2083,107.2473,107.14,107.2278,37048.0
2024-03-22 09:40:00,109.92,109.97,109.78,109.78,45804.0,107.2278,107.2765,107.0912,107.0912,45804.0
2024-03-22 09:50:00,109.79,109.88,109.78,109.8,17277.0,107.101,107.1888,107.0912,107.1107,17277.0
2024-03-22 10:00:00,109.82,109.9,109.81,109.85,31202.0,107.1302,107.2083,107.1205,107.1595,31202.0
2024-03-22 10:10:00,109.86,109.87,109.75,109.81,31969.0,107.1692,107.179,107.0619,107.1205,31969.0
2024-03-22 10:20:00,109.81,109.81,109.69,109.75,12075.0,107.1205,107.1205,107.0034,107.0619,12075.0
2024-03-22 10:30:00,109.76,109.77,109.7,109.75,9236.0,107.0717,107.0814,107.0132,107.0619,9236.0
2024-03-22 10:40:00,109.73,109.73,109.68,109.7,19747.0,107.0424,107.0424,106.9936,107.0132,19747.0
2024-03-22 10:50:00,109.7,109.71,109.65,109.65,6093.0,107.0132,107.0229,106.9644,106.9644,6093.0
2024-03-22 11:00:00,109.66,109.76,109.65,109.72,31372.0,106.9741,107.0717,106.9644,107.0327,31372.0
2024-03-22 11:10:00,109.72,109.78,109.72,109.73,12179.0,107.0327,107.0912,107.0327,107.0424,12179.0
2024-03-22 11:20:00,109.74,109.81,109.73,109.81,13530.0,107.0522,107.1205,107.0424,107.1205,13530.0
2024-03-22 11:30:00,109.81,109.82,109.74,109.74,26401.0,107.1205,107.1302,107.0522,107.0522,26401.0
2024-03-22 11:40:00,109.75,109.77,109.73,109.75,5244.0,107.0619,107.0814,107.0424,107.0619,5244.0
2024-03-22 11:50:00,109.76,109.78,109.72,109.77,7796.0,107.0717,107.0912,107.0327,107.0814,7796.0
2024-03-22 12:00:00,109.77,109.79,109.74,109.74,8915.0,107.0814,107.101,107.0522,107.0522,8915.0
2024-03-22 12:10:00,109.75,109.77,109.69,109.72,9934.0,107.0619,107.0814,107.0034,107.0327,9934.0
2024-03-22 12:20:00,109.72,109.73,109.7,109.72,8606.0,107.0327,107.0424,107.0132,107.0327,8606.0
2024-03-22 12:30:00,109.73,109.73,109.64,109.7,11337.0,107.0424,107.0424,106.9546,107.0132,11337.0
2024-03-22 12:40:00,109.72,109.77,109.7,109.77,11633.0,107.0327,107.0814,107.0132,107.0814,11633.0
2024-03-22 12:50:00,109.76,109.81,109.76,109.79,10202.0,107.0717,107.1205,107.0717,107.101,10202.0
2024-03-22 13:00:00,109.81,109.83,109.8,109.81,48553.0,107.1205,107.14,107.1107,107.1205,48553.0
2024-03-22 13:10:00,109.8,109.84,109.78,109.82,15696.0,107.1107,107.1497,107.0912,107.1302,15696.0
2024-03-22 13:20:00,109.81,109.82,109.79,109.82,16292.0,107.1205,107.1302,107.101,107.1302,16292.0
2024-03-22 13:30:00,109.84,109.86,109.81,109.82,8675.0,107.1497,107.1692,107.1205,107.1302,8675.0
2024-03-22 13:40:00,109.82,109.89,109.8,109.87,12901.0,107.1302,107.1985,107.1107,107.179,12901.0
2024-03-22 13:50:00,109.89,109.92,109.88,109.9,8754.0,107.1985,107.2278,107.1888,107.2083,8754.0
2024-03-22 14:00:00,109.91,109.92,109.88,109.88,18725.0,107.218,107.2278,107.1888,107.1888,18725.0
2024-03-22 14:10:00,109.88,109.9,109.84,109.85,9402.0,107.1888,107.2083,107.1497,107.1595,9402.0
2024-03-22 14:20:00,109.84,109.91,109.79,109.9,11391.0,107.1497,107.218,107.101,107.2083,11391.0
2024-03-22 14:30:00,109.9,109.9,109.83,109.87,16879.0,107.2083,107.2083,107.14,107.179,16879.0
2024-03-22 14:40:00,109.86,109.86,109.81,109.81,18165.0,107.1692,107.1692,107.1205,107.1205,18165.0
2024-03-22 14:50:00,109.81,109.86,109.8,109.84,9619.0,107.1205,107.1692,107.1107,107.1497,9619.0
2024-03-22 15:00:00,109.84,109.84,109.78,109.81,11683.0,107.1497,107.1497,107.0912,107.1205,11683.0
2024-03-22 15:10:00,109.83,109.83,109.65,109.7,27522.0,107.14,107.14,106.9644,107.0132,27522.0
2024-03-22 15:20:00,109.7,109.76,109.68,109.75,14870.0,107.0132,107.0717,106.9936,107.0619,14870.0
2024-03-22 15:30:00,109.76,109.78,109.71,109.77,16352.0,107.0717,107.0912,107.0229,107.0814,16352.0
2024-03-22 15:40:00,109.78,109.82,109.76,109.82,32124.0,107.0912,107.1302,107.0717,107.1302,32124.0
2024-03-22 15:50:00,109.84,109.88,109.73,109.73,154311.0,107.1497,107.1888,107.0424,107.0424,154311.0
2024-03-25 09:30:00,109.45,109.58,109.43,109.55,64910.0,106.7693,106.8961,106.7498,106.8668,64910.0
2024-03-25 09:40:00,109.55,109.55,109.46,109.53,36871.0,106.8668,106.8668,106.779,106.8473,36871.0
2024-03-25 09:50:00,109.53,109.59,109.53,109.59,17140.0,106.8473,106.9059,106.8473,106.9059,17140.0
2024-03-25 10:00:00,109.58,109.64,109.57,109.63,10438.0,106.8961,106.9546,106.8863,106.9449,10438.0
2024-03-25 10:10:00,109.64,109.72,109.64,109.69,8187.0,106.9546,107.0327,106.9546,107.0034,8187.0
2024-03-25 10:20:00,109.69,109.73,109.67,109.67,13146.0,107.0034,107.0424,106.9839,106.9839,13146.0
2024-03-25 10:30:00,109.68,109.69,109.64,109.67,19682.0,106.9936,107.0034,106.9546,106.9839,19682.0
2024-03-25 10:40:00,109.66,109.66,109.6,109.62,10678.0,106.9741,106.9741,106.9156,106.9351,10678.0
2024-03-25 10:50:00,109.63,109.69,109.63,109.69,4801.0,106.9449,107.0034,106.9449,107.0034,4801.0
2024-03-25 11:00:00,109.69,109.7,109.67,109.67,24910.0,107.0034,107.0132,106.9839,106.9839,24910.0
2024-03-25 11:10:00,109.68,109.71,109.65,109.68,31993.0,106.9936,107.0229,106.9644,106.9936,31993.0
2024-03-25 11:20:00,109.68,109.69,109.63,109.67,47977.0,106.9936,107.0034,106.9449,106.9839,47977.0
2024-03-25 11:30:00,109.67,109.7,109.64,109.69,16563.0,106.9839,107.0132,106.9546,107.0034,16563.0
2024-03-25 11:40:00,109.7,109.71,109.69,109.7,2549.0,107.0132,107.0229,107.0034,107.0132,2549.0
2024-03-25 11:50:00,109.69,109.69,109.66,109.67,12943.0,107.0034,107.0034,106.9741,106.9839,12943.0
2024-03-25 12:00:00,109.65,109.65,109.61,109.62,5781.0,106.9644,106.9644,106.9254,106.9351,5781.0
2024-03-25 12:10:00,109.62,109.68,109.62,109.67,6764.0,106.9351,106.9936,106.9351,106.9839,6764.0
2024-03-25 12:20:00,109.66,109.67,109.63,109.64,1401.0,106.9741,106.9839,106.9449,106.9546,1401.0
2024-03-25 12:30:00,109.65,109.65,109.61,109.61,5058.0,106.9644,106.9644,106.9254,106.9254,5058.0
2024-03-25 12:40:00,109.61,109.66,109.6,109.61,2138.0,106.9254,106.9741,106.9156,106.9254,2138.0
2024-03-25 12:50:00,109.61,109.66,109.59,109.63,14438.0,106.9254,106.9741,106.9059,106.9449,14438.0
2024-03-25 13:00:00,109.64,109.65,109.61,109.62,8360.0,106.9546,106.9644,106.9254,106.9351,8360.0
2024-03-25 13:10:00,109.62,109.63,109.58,109.62,22508.0,106.9351,106.9449,106.8961,106.9351,22508.0
2024-03-25 13:20:00,109.61,109.65,109.59,109.65,2539.0,106.9254,106.9644,106.9059,106.9644,2539.0
2024-03-25 13:30:00,109.64,109.65,109.63,109.64,11888.0,106.9546,106.9644,106.9449,106.9546,11888.0
2024-03-25 13:40:00,109.65,109.68,109.64,109.65,19991.0,106.9644,106.9936,106.9546,106.9644,19991.0
2024-03-25 13:50:00,109.65,109.68,109.64,109.68,9450.0,106.9644,106.9936,106.9546,106.9936,9450.0
2024-03-25 14:00:00,109.68,109.71,109.66,109.7,11229.0,106.9936,107.0229,106.9741,107.0132,11229.0
2024-03-25 14:10:00,109.7,109.72,109.69,109.72,6645.0,107.0132,107.0327,107.0034,107.0327,6645.0
2024-03-25 14:20:00,109.71,109.73,109.7,109.73,7580.0,107.0229,107.0424,107.0132,107.0424,7580.0
2024-03-25 14:30:00,109.72,109.73,109.68,109.72,8598.0,107.0327,107.0424,106.9936,107.0327,8598.0
2024-03-25 14:40:00,109.73,109.73,109.67,109.69,4211.0,107.0424,107.0424,106.9839,107.0034,4211.0
2024-03-25 14:50:00,109.68,109.71,109.67,109.69,18415.0,106.9936,107.0229,106.9839,107.0034,18415.0
2024-03-25 15:00:00,109.69,109.69,109.63,109.64,9720.0,107.0034,107.0034,106.9449,106.9546,9720.0
2024-03-25 15:10:00,109.63,109.63,109.59,109.62,6993.0,106.9449,106.9449,106.9059,106.9351,6993.0
2024-03-25 15:20:00,109.62,109.62,109.55,109.6,9338.0,106.9351,106.9351,106.8668,106.9156,9338.0
2024-03-25 15:30:00,109.59,109.63,109.59,109.62,11789.0,106.9059,106.9449,106.9059,106.9351,11789.0
2024-03-25 15:40:00,109.62,109.66,109.61,109.61,20897.0,106.9351,106.9741,106.9254,106.9254,20897.0
2024-03-25 15:50:00,109.6,109.6,109.47,109.5,59648.0,106.9156,106.9156,106.7888,106.8181,59648.0
2024-03-26 09:30:00,109.81,109.86,109.77,109.8,24885.0,107.1205,107.1692,107.0814,107.1107,24885.0
2024-03-26 09:40:00,109.81,109.82,109.74,109.81,8152.0,107.1205,107.1302,107.0522,107.1205,8152.0
2024-03-26 09:50:00,109.82,109.83,109.76,109.83,14476.0,107.1302,107.14,107.0717,107.14,14476.0
2024-03-26 10:00:00,109.84,109.89,109.82,109.87,26665.0,107.1497,107.1985,107.1302,107.179,26665.0
2024-03-26 10:10:00,109.85,109.86,109.78,109.83,26615.0,107.1595,107.1692,107.0912,107.14,26615.0
2024-03-26 10:20:00,109.84,109.85,109.75,109.77,10123.0,107.1497,107.1595,107.0619,107.0814,10123.0
2024-03-26 10:30:00,109.74,109.79,109.7,109.78,15354.0,107.0522,107.101,107.0132,107.0912,15354.0
2024-03-26 10:40:00,109.78,109.81,109.74,109.75,746566.0,107.0912,107.1205,107.0522,107.0619,746566.0
2024-03-26 10:50:00,109.76,109.81,109.76,109.81,5760.0,107.0717,107.1205,107.0717,107.1205,5760.0
2024-03-26 11:00:00,109.81,109.82,109.78,109.79,5170.0,107.1205,107.1302,107.0912,107.101,5170.0
2024-03-26 11:10:00,109.79,109.8,109.76,109.78,6229.0,107.101,107.1107,107.0717,107.0912,6229.0
2024-03-26 11:20:00,109.77,109.82,109.76,109.79,8249.0,107.0814,107.1302,107.0717,107.101,8249.0
2024-03-26 11:30:00,109.79,109.8,109.75,109.75,5245.0,107.101,107.1107,107.0619,107.0619,5245.0
2024-03-26 11:40:00,109.76,109.78,109.75,109.77,7724.0,107.0717,107.0912,107.0619,107.0814,7724.0
2024-03-26 11:50:00,109.77,109.83,109.77,109.83,3586.0,107.0814,107.14,107.0814,107.14,3586.0
2024-03-26 12:00:00,109.82,109.84,109.79,109.81,23753.0,107.1302,107.1497,107.101,107.1205,23753.0
2024-03-26 12:10:00,109.81,109.81,109.79,109.8,3936.0,107.1205,107.1205,107.101,107.1107,3936.0
2024-03-26 12:20:00,109.79,109.82,109.77,109.82,12945.0,107.101,107.1302,107.0814,107.1302,12945.0
2024-03-26 12:30:00,109.81,109.81,109.76,109.78,8635.0,107.1205,107.1205,107.0717,107.0912,8635.0
2024-03-26 12:40:00,109.78,109.8,109.75,109.79,8206.0,107.0912,107.1107,107.0619,107.101,8206.0
2024-03-26 12:50:00,109.79,109.8,109.74,109.74,23718.0,107.101,107.1107,107.0522,107.0522,23718.0
2024-03-26 13:00:00,109.73,109.78,109.72,109.77,27838.0,107.0424,107.0912,107.0327,107.0814,27838.0
2024-03-26 13:10:00,109.78,109.79,109.73,109.74,39736.0,107.0912,107.101,107.0424,107.0522,39736.0
2024-03-26 13:20:00,109.75,109.76,109.73,109.76,3370.0,107.0619,107.0717,107.0424,107.0717,3370.0
2024-03-26 13:30:00,109.76,109.79,109.73,109.74,50081.0,107.0717,107.101,107.0424,107.0522,50081.0
2024-03-26 13:40:00,109.73,109.75,109.68,109.69,6574.0,107.0424,107.0619,106.9936,107.0034,6574.0
2024-03-26 13:50:00,109.7,109.74,109.69,109.71,55235.0,107.0132,107.0522,107.0034,107.0229,55235.0
2024-03-26 14:00:00,109.75,109.76,109.74,109.76,2799.0,107.0619,107.0717,107.0522,107.0717,2799.0
2024-03-26 14:10:00,109.73,109.77,109.72,109.76,4265.0,107.0424,107.0814,107.0327,107.0717,4265.0
2024-03-26 14:20:00,109.76,109.79,109.74,109.78,7509.0,107.0717,107.101,107.0522,107.0912,7509.0
2024-03-26 14:30:00,109.78,109.79,109.75,109.76,5672.0,107.0912,107.101,107.0619,107.0717,5672.0
2024-03-26 14:40:00,109.75,109.76,109.71,109.72,49453.0,107.0619,107.0717,107.0229,107.0327,49453.0
2024-03-26 14:50:00,109.72,109.77,109.71,109.76,12458.0,107.0327,107.0814,107.0229,107.0717,12458.0
2024-03-26 15:00:00,109.76,109.76,109.72,109.75,54685.0,107.0717,107.0717,107.0327,107.0619,54685.0
2024-03-26 15:10:00,109.75,109.76,109.72,109.72,7426.0,107.0619,107.0717,107.0327,107.0327,7426.0
2024-03-26 15:20:00,109.71,109.72,109.6,109.63,16784.0,107.0229,107.0327,106.9156,106.9449,16784.0
2024-03-26 15:30:00,109.62,109.62,109.52,109.55,20603.0,106.9351,106.9351,106.8376,106.8668,20603.0
2024-03-26 15:40:00,109.55,109.6,109.45,109.47,32047.0,106.8668,106.9156,106.7693,106.7888,32047.0
2024-03-26 15:50:00,109.46,109.48,109.33,109.36,89453.0,106.779,106.7985,106.6522,106.6815,89453.0
2024-03-27 09:30:00,109.86,109.86,109.74,109.8,75971.0,107.1692,107.1692,107.0522,107.1107,75971.0
2024-03-27 09:40:00,109.8,109.82,109.75,109.82,28588.0,107.1107,107.1302,107.0619,107.1302,28588.0
2024-03-27 09:50:00,109.82,109.83,109.66,109.69,34577.0,107.1302,107.14,106.9741,107.0034,34577.0
2024-03-27 10:00:00,109.69,109.7,109.5,109.57,104665.0,107.0034,107.0132,106.8181,106.8863,104665.0
2024-03-27 10:10:00,109.57,109.64,109.51,109.64,48842.0,106.8863,106.9546,106.8278,106.9546,48842.0
2024-03-27 10:20:00,109.65,109.65,109.56,109.58,39767.0,106.9644,106.9644,106.8766,106.8961,39767.0
2024-03-27 10:30:00,109.6,109.66,109.6,109.65,6176.0,106.9156,106.9741,106.9156,106.9644,6176.0
2024-03-27 10:40:00,109.68,109.68,109.54,109.54,30683.0,106.9936,106.9936,106.8571,106.8571,30683.0
2024-03-27 10:50:00,109.54,109.6,109.53,109.57,10278.0,106.8571,106.9156,106.8473,106.8863,10278.0
2024-03-27 11:00:00,109.57,109.62,109.56,109.62,15001.0,106.8863,106.9351,106.8766,106.9351,15001.0
2024-03-27 11:10:00,109.61,109.64,109.58,109.62,7562.0,106.9254,106.9546,106.8961,106.9351,7562.0
2024-03-27 11:20:00,109.59,109.62,109.57,109.57,7225.0,106.9059,106.9351,106.8863,106.8863,7225.0
2024-03-27 11:30:00,109.57,109.59,109.53,109.59,29496.0,106.8863,106.9059,106.8473,106.9059,29496.0
2024-03-27 11:40:00,109.58,109.62,109.56,109.59,4595.0,106.8961,106.9351,106.8766,106.9059,4595.0
2024-03-27 11:50:00,109.58,109.59,109.52,109.52,10809.0,106.8961,106.9059,106.8376,106.8376,10809.0
2024-03-27 12:00:00,109.51,109.55,109.5,109.53,77445.0,106.8278,106.8668,106.8181,106.8473,77445.0
2024-03-27 12:10:00,109.53,109.55,109.5,109.54,6576.0,106.8473,106.8668,106.8181,106.8571,6576.0
2024-03-27 12:20:00,109.54,109.6,109.53,109.6,6223.0,106.8571,106.9156,106.8473,106.9156,6223.0
2024-03-27 12:30:00,109.6,109.66,109.6,109.62,16489.0,106.9156,106.9741,106.9156,106.9351,16489.0
2024-03-27 12:40:00,109.63,109.69,109.63,109.69,29732.0,106.9449,107.0034,106.9449,107.0034,29732.0
2024-03-27 12:50:00,109.68,109.68,109.65,109.66,4889.0,106.9936,106.9936,106.9644,106.9741,4889.0
2024-03-27 13:00:00,109.66,109.69,109.6,109.6,12883.0,106.9741,107.0034,106.9156,106.9156,12883.0
2024-03-27 13:10:00,109.6,109.67,109.56,109.67,15175.0,106.9156,106.9839,106.8766,106.9839,15175.0
2024-03-27 13:20:00,109.67,109.68,109.66,109.67,5830.0,106.9839,106.9936,106.9741,106.9839,5830.0
2024-03-27 13:30:00,109.68,109.69,109.65,109.65,14586.0,106.9936,107.0034,106.9644,106.9644,14586.0
2024-03-27 13:40:00,109.64,109.66,109.62,109.65,11339.0,106.9546,106.9741,106.9351,106.9644,11339.0
2024-03-27 13:50:00,109.64,109.65,109.62,109.64,7212.0,106.9546,106.9644,106.9351,106.9546,7212.0
2024-03-27 14:00:00,109.63,109.65,109.61,109.64,6054.0,106.9449,106.9644,106.9254,106.9546,6054.0
2024-03-27 14:10:00,109.64,109.73,109.64,109.73,7410.0,106.9546,107.0424,106.9546,107.0424,7410.0
2024-03-27 14:20:00,109.73,109.77,109.73,109.77,9331.0,107.0424,107.0814,107.0424,107.0814,9331.0
2024-03-27 14:30:00,109.77,109.79,109.7,109.7,42976.0,107.0814,107.101,107.0132,107.0132,42976.0
2024-03-27 14:40:00,109.7,109.73,109.69,109.7,38798.0,107.0132,107.0424,107.0034,107.0132,38798.0
2024-03-27 14:50:00,109.69,109.7,109.65,109.67,29796.0,107.0034,107.0132,106.9644,106.9839,29796.0
2024-03-27 15:00:00,109.68,109.73,109.68,109.69,12952.0,106.9936,107.0424,106.9936,107.0034,12952.0
2024-03-27 15:10:00,109.67,109.67,109.6,109.61,11926.0,106.9839,106.9839,106.9156,106.9254,11926.0
2024-03-27 15:20:00,109.61,109.8,109.61,109.77,31886.0,106.9254,107.1107,106.9254,107.0814,31886.0
2024-03-27 15:30:00,109.78,109.97,109.76,109.97,27813.0,107.0912,107.2765,107.0717,107.2765,27813.0
2024-03-27 15:40:00,109.97,110.04,109.95,110.0,55608.0,107.2765,107.3448,107.257,107.3058,55608.0
2024-03-27 15:50:00,109.97,110.14,109.96,110.14,84042.0,107.2765,107.4424,107.2668,107.4424,84042.0
2024-03-28 09:30:00,110.1,110.12,110.06,110.08,24633.0,107.4034,107.4229,107.3643,107.3839,24633.0
2024-03-28 09:40:00,110.07,110.2,110.06,110.19,25191.0,107.3741,107.5009,107.3643,107.4912,25191.0
2024-03-28 09:50:00,110.18,110.2,110.14,110.16,6110.0,107.4814,107.5009,107.4424,107.4619,6110.0
2024-03-28 10:00:00,110.17,110.25,110.15,110.15,9905.0,107.4716,107.5497,107.4521,107.4521,9905.0
2024-03-28 10:10:00,110.15,110.18,110.11,110.12,17717.0,107.4521,107.4814,107.4131,107.4229,17717.0
2024-03-28 10:20:00,110.11,110.15,110.1,110.13,3291.0,107.4131,107.4521,107.4034,107.4326,3291.0
2024-03-28 10:30:00,110.14,110.2,110.13,110.19,16046.0,107.4424,107.5009,107.4326,107.4912,16046.0
2024-03-28 10:40:00,110.19,110.22,110.16,110.19,19185.0,107.4912,107.5204,107.4619,107.4912,19185.0
2024-03-28 10:50:00,110.2,110.23,110.2,110.21,24087.0,107.5009,107.5302,107.5009,107.5107,24087.0
2024-03-28 11:00:00,110.22,110.24,110.18,110.19,29629.0,107.5204,107.5399,107.4814,107.4912,29629.0
2024-03-28 11:10:00,110.17,110.25,110.17,110.25,17420.0,107.4716,107.5497,107.4716,107.5497,17420.0
2024-03-28 11:20:00,110.25,110.27,110.24,110.26,4485.0,107.5497,107.5692,107.5399,107.5594,4485.0
2024-03-28 11:30:00,110.26,110.27,110.21,110.21,20615.0,107.5594,107.5692,107.5107,107.5107,20615.0
2024-03-28 11:40:00,110.21,110.23,110.18,110.23,6989.0,107.5107,107.5302,107.4814,107.5302,6989.0
2024-03-28 11:50:00,110.23,110.24,110.22,110.23,6420.0,107.5302,107.5399,107.5204,107.5302,6420.0
2024-03-28 12:00:00,110.23,110.23,110.15,110.16,17500.0,107.5302,107.5302,107.4521,107.4619,17500.0
2024-03-28 12:10:00,110.16,110.19,110.16,110.16,6099.0,107.4619,107.4912,107.4619,107.4619,6099.0
2024-03-28 12:20:00,110.17,110.21,110.17,110.21,3441.0,107.4716,107.5107,107.4716,107.5107,3441.0
2024-03-28 12:30:00,110.19,110.19,110.15,110.16,4366.0,107.4912,107.4912,107.4521,107.4619,4366.0
2024-03-28 12:40:00,110.17,110.2,110.16,110.18,5702.0,107.4716,107.5009,107.4619,107.4814,5702.0
2024-03-28 12:50:00,110.17,110.19,110.14,110.16,11536.0,107.4716,107.4912,107.4424,107.4619,11536.0
2024-03-28 13:00:00,110.17,110.19,110.13,110.18,11280.0,107.4716,107.4912,107.4326,107.4814,11280.0
2024-03-28 13:10:00,110.17,110.17,110.12,110.14,38697.0,107.4716,107.4716,107.4229,107.4424,38697.0
2024-03-28 13:20:00,110.14,110.14,110.11,110.11,11822.0,107.4424,107.4424,107.4131,107.4131,11822.0
2024-03-28 13:30:00,110.11,110.15,110.08,110.15,3783.0,107.4131,107.4521,107.3839,107.4521,3783.0
2024-03-28 13:40:00,110.15,110.17,110.13,110.17,3632.0,107.4521,107.4716,107.4326,107.4716,3632.0
2024-03-28 13:50:00,110.17,110.18,110.13,110.16,3150.0,107.4716,107.4814,107.4326,107.4619,3150.0
2024-03-28 14:00:00,110.15,110.2,110.11,110.18,9921.0,107.4521,107.5009,107.4131,107.4814,9921.0
2024-03-28 14:10:00,110.18,110.2,110.14,110.14,3316.0,107.4814,107.5009,107.4424,107.4424,3316.0
2024-03-28 14:20:00,110.14,110.16,110.14,110.16,4190.0,107.4424,107.4619,107.4424,107.4619,4190.0
2024-03-28 14:30:00,110.16,110.17,110.14,110.15,13798.0,107.4619,107.4716,107.4424,107.4521,13798.0
2024-03-28 14:40:00,110.15,110.15,110.08,110.14,10096.0,107.4521,107.4521,107.3839,107.4424,10096.0
2024-03-28 14:50:00,110.14,110.29,110.13,110.27,15160.0,107.4424,107.5887,107.4326,107.5692,15160.0
2024-03-28 15:00:00,110.29,110.31,110.2,110.23,25689.0,107.5887,107.6082,107.5009,107.5302,25689.0
2024-03-28 15:10:00,110.27,110.3,110.24,110.28,24102.0,107.5692,107.5985,107.5399,107.579,24102.0
2024-03-28 15:20:00,110.29,110.34,110.26,110.32,6404.0,107.5887,107.6375,107.5594,107.618,6404.0
2024-03-28 15:30:00,110.33,110.35,110.23,110.24,19180.0,107.6277,107.6472,107.5302,107.5399,19180.0
2024-03-28 15:40:00,110.26,110.28,110.22,110.23,176844.0,107.5594,107.579,107.5204,107.5302,176844.0
2024-03-28 15:50:00,110.23,110.28,110.11,110.11,156442.0,107.5302,107.579,107.4131,107.4131,156442.0
2024-04-01 09:30:00,110.24,110.33,110.18,110.31,35642.0,107.5399,107.6277,107.4814,107.6082,35642.0
2024-04-01 09:40:00,110.32,110.38,110.28,110.29,16641.0,107.618,107.6765,107.579,107.5887,16641.0
2024-04-01 09:50:00,110.32,110.37,110.31,110.33,7069.0,107.618,107.6667,107.6082,107.6277,7069.0
2024-04-01 10:00:00,110.34,110.34,110.1,110.2,44313.0,107.6375,107.6375,107.4034,107.5009,44313.0
2024-04-01 10:10:00,110.2,110.24,110.04,110.05,27000.0,107.5009,107.5399,107.3448,107.3546,27000.0
2024-04-01 10:20:00,110.04,110.09,110.02,110.06,11607.0,107.3448,107.3936,107.3253,107.3643,11607.0
2024-04-01 10:30:00,110.05,110.07,109.92,109.92,6237.0,107.3546,107.3741,107.2278,107.2278,6237.0
2024-04-01 10:40:00,109.91,109.97,109.91,109.94,20020.0,107.218,107.2765,107.218,107.2473,20020.0
2024-04-01 10:50:00,109.95,109.95,109.9,109.93,5423.0,107.257,107.257,107.2083,107.2375,5423.0
2024-04-01 11:00:00,109.93,109.93,109.86,109.86,3676.0,107.2375,107.2375,107.1692,107.1692,3676.0
2024-04-01 11:10:00,109.87,109.88,109.75,109.78,16855.0,107.179,107.1888,107.0619,107.0912,16855.0
2024-04-01 11:20:00,109.78,109.84,109.74,109.83,47630.0,107.0912,107.1497,107.0522,107.14,47630.0
2024-04-01 11:30:00,109.83,109.83,109.74,109.74,35986.0,107.14,107.14,107.0522,107.0522,35986.0
2024-04-01 11:40:00,109.75,109.78,109.71,109.78,120268.0,107.0619,107.0912,107.0229,107.0912,120268.0
2024-04-01 11:50:00,109.78,109.78,109.64,109.67,56241.0,107.0912,107.0912,106.9546,106.9839,56241.0
2024-04-01 12:00:00,109.63,109.77,109.63,109.75,39538.0,106.9449,107.0814,106.9449,107.0619,39538.0
2024-04-01 12:10:00,109.75,109.8,109.73,109.78,55707.0,107.0619,107.1107,107.0424,107.0912,55707.0
2024-04-01 12:20:00,109.78,109.83,109.77,109.83,24968.0,107.0912,107.14,107.0814,107.14,24968.0
2024-04-01 12:30:00,109.83,109.86,109.83,109.85,28248.0,107.14,107.1692,107.14,107.1595,28248.0
2024-04-01 12:40:00,109.86,109.88,109.84,109.85,25209.0,107.1692,107.1888,107.1497,107.1595,25209.0
2024-04-01 12:50:00,109.86,109.88,109.81,109.82,29703.0,107.1692,107.1888,107.1205,107.1302,29703.0
2024-04-01 13:00:00,109.82,109.82,109.78,109.8,35869.0,107.1302,107.1302,107.0912,107.1107,35869.0
2024-04-01 13:10:00,109.8,109.81,109.76,109.76,25795.0,107.1107,107.1205,107.0717,107.0717,25795.0
2024-04-01 13:20:00,109.74,109.77,109.67,109.77,69998.0,107.0522,107.0814,106.9839,107.0814,69998.0
2024-04-01 13:30:00,109.78,109.79,109.73,109.76,18547.0,107.0912,107.101,107.0424,107.0717,18547.0
2024-04-01 13:40:00,109.76,109.82,109.76,109.8,26838.0,107.0717,107.1302,107.0717,107.1107,26838.0
2024-04-01 13:50:00,109.81,109.81,109.75,109.81,20639.0,107.1205,107.1205,107.0619,107.1205,20639.0
2024-04-01 14:00:00,109.81,109.82,109.8,109.81,14093.0,107.1205,107.1302,107.1107,107.1205,14093.0
2024-04-01 14:10:00,109.81,109.83,109.76,109.83,35533.0,107.1205,107.14,107.0717,107.14,35533.0
2024-04-01 14:20:00,109.83,109.86,109.81,109.83,39140.0,107.14,107.1692,107.1205,107.14,39140.0
2024-04-01 14:30:00,109.83,109.85,109.82,109.85,34837.0,107.14,107.1595,107.1302,107.1595,34837.0
2024-04-01 14:40:00,109.86,109.86,109.83,109.84,30331.0,107.1692,107.1692,107.14,107.1497,30331.0
2024-04-01 14:50:00,109.84,109.86,109.78,109.79,25961.0,107.1497,107.1692,107.0912,107.101,25961.0
2024-04-01 15:00:00,109.8,109.89,109.77,109.87,47668.0,107.1107,107.1985,107.0814,107.179,47668.0
2024-04-01 15:10:00,109.87,109.88,109.81,109.82,36109.0,107.179,107.1888,107.1205,107.1302,36109.0
2024-04-01 15:20:00,109.83,109.86,109.78,109.81,117476.0,107.14,107.1692,107.0912,107.1205,117476.0
2024-04-01 15:30:00,109.8,109.86,109.76,109.78,45436.0,107.1107,107.1692,107.0717,107.0912,45436.0
2024-04-01 15:40:00,109.78,109.86,109.78,109.82,62306.0,107.0912,107.1692,107.0912,107.1302,62306.0
2024-04-01 15:50:00,109.81,109.96,109.8,109.87,205420.0,107.1205,107.2668,107.1107,107.179,205420.0
2024-04-02 09:30:00,109.05,109.18,108.96,108.98,116455.0,106.3791,106.5059,106.2913,106.3108,116455.0
2024-04-02 09:40:00,108.98,108.99,108.92,108.95,40916.0,106.3108,106.3205,106.2523,106.2815,40916.0
2024-04-02 09:50:00,108.95,109.02,108.88,109.01,79828.0,106.2815,106.3498,106.2132,106.3401,79828.0
2024-04-02 10:00:00,109.05,109.16,108.93,108.99,24353.0,106.3791,106.4864,106.262,106.3205,24353.0
2024-04-02 10:10:00,109.0,109.0,108.87,108.9,50578.0,106.3303,106.3303,106.2035,106.2328,50578.0
2024-04-02 10:20:00,108.92,109.07,108.91,109.03,27218.0,106.2523,106.3986,106.2425,106.3596,27218.0
2024-04-02 10:30:00,109.01,109.06,108.97,109.05,15552.0,106.3401,106.3888,106.301,106.3791,15552.0
2024-04-02 10:40:00,109.04,109.08,108.95,108.95,4754.0,106.3693,106.4083,106.2815,106.2815,4754.0
2024-04-02 10:50:00,108.96,108.98,108.88,108.91,6522.0,106.2913,106.3108,106.2132,106.2425,6522.0
2024-04-02 11:00:00,108.92,109.0,108.91,109.0,2475.0,106.2523,106.3303,106.2425,106.3303,2475.0
2024-04-02 11:10:00,109.0,109.08,108.99,109.08,10208.0,106.3303,106.4083,106.3205,106.4083,10208.0
2024-04-02 11:20:00,109.07,109.09,109.02,109.03,15658.0,106.3986,106.4181,106.3498,106.3596,15658.0
2024-04-02 11:30:00,109.02,109.05,108.98,108.98,14499.0,106.3498,106.3791,106.3108,106.3108,14499.0
2024-04-02 11:40:00,108.97,109.02,108.94,108.94,6280.0,106.301,106.3498,106.2718,106.2718,6280.0
2024-04-02 11:50:00,108.93,108.97,108.9,108.93,18142.0,106.262,106.301,106.2328,106.262,18142.0
2024-04-02 12:00:00,108.92,108.95,108.9,108.92,38939.0,106.2523,106.2815,106.2328,106.2523,38939.0
2024-04-02 12:10:00,108.93,108.94,108.89,108.9,7093.0,106.262,106.2718,106.223,106.2328,7093.0
2024-04-02 12:20:00,108.89,108.98,108.89,108.98,14666.0,106.223,106.3108,106.223,106.3108,14666.0
2024-04-02 12:30:00,108.98,109.02,108.97,109.02,14214.0,106.3108,106.3498,106.301,106.3498,14214.0
2024-04-02 12:40:00,109.03,109.09,108.99,109.08,7712.0,106.3596,106.4181,106.3205,106.4083,7712.0
2024-04-02 12:50:00,109.07,109.11,109.03,109.11,13049.0,106.3986,106.4376,106.3596,106.4376,13049.0
2024-04-02 13:00:00,109.11,109.11,109.06,109.07,17274.0,106.4376,106.4376,106.3888,106.3986,17274.0
2024-04-02 13:10:00,109.07,109.07,109.0,109.0,17848.0,106.3986,106.3986,106.3303,106.3303,17848.0
2024-04-02 13:20:00,109.0,109.03,109.0,109.03,8291.0,106.3303,106.3596,106.3303,106.3596,8291.0
2024-04-02 13:30:00,109.02,109.03,108.98,109.0,7804.0,106.3498,106.3596,106.3108,106.3303,7804.0
2024-04-02 13:40:00,109.0,109.05,108.96,109.05,32694.0,106.3303,106.3791,106.2913,106.3791,32694.0
2024-04-02 13:50:00,109.06,109.07,109.03,109.04,42649.0,106.3888,106.3986,106.3596,106.3693,42649.0
2024-04-02 14:00:00,109.04,109.08,109.02,109.08,12235.0,106.3693,106.4083,106.3498,106.4083,12235.0
2024-04-02 14:10:00,109.08,109.1,109.05,109.08,21969.0,106.4083,106.4279,106.3791,106.4083,21969.0
2024-04-02 14:20:00,109.09,109.1,109.05,109.08,42972.0,106.4181,106.4279,106.3791,106.4083,42972.0
2024-04-02 14:30:00,109.08,109.1,109.05,109.07,10258.0,106.4083,106.4279,106.3791,106.3986,10258.0
2024-04-02 14:40:00,109.07,109.11,109.03,109.05,11900.0,106.3986,106.4376,106.3596,106.3791,11900.0
2024-04-02 14:50:00,109.05,109.09,109.04,109.06,11085.0,106.3791,106.4181,106.3693,106.3888,11085.0
2024-04-02 15:00:00,109.06,109.18,109.05,109.14,13733.0,106.3888,106.5059,106.3791,106.4669,13733.0
2024-04-02 15:10:00,109.15,109.16,109.05,109.06,78104.0,106.4766,106.4864,106.3791,106.3888,78104.0
2024-04-02 15:20:00,109.07,109.17,109.07,109.15,16665.0,106.3986,106.4961,106.3986,106.4766,16665.0
2024-04-02 15:30:00,109.15,109.22,109.12,109.2,21153.0,106.4766,106.5449,106.4474,106.5254,21153.0
2024-04-02 15:40:00,109.21,109.24,109.18,109.24,33328.0,106.5352,106.5644,106.5059,106.5644,33328.0
2024-04-02 15:50:00,109.25,109.26,109.19,109.24,82047.0,106.5742,106.5839,106.5157,106.5644,82047.0
2024-04-03 09:30:00,109.02,109.18,109.02,109.17,135560.0,106.3498,106.5059,106.3498,106.4961,135560.0
2024-04-03 09:40:00,109.17,109.19,109.09,109.1,168505.0,106.4961,106.5157,106.4181,106.4279,168505.0
2024-04-03 09:50:00,109.11,109.17,109.1,109.13,88838.0,106.4376,106.4961,106.4279,106.4571,88838.0
2024-04-03 10:00:00,109.15,109.54,109.13,109.38,51656.0,106.4766,106.8571,106.4571,106.701,51656.0
2024-04-03 10:10:00,109.38,109.56,109.36,109.56,75113.0,106.701,106.8766,106.6815,106.8766,75113.0
2024-04-03 10:20:00,109.57,109.58,109.53,109.54,38443.0,106.8863,106.8961,106.8473,106.8571,38443.0
2024-04-03 10:30:00,109.54,109.6,109.52,109.53,16595.0,106.8571,106.9156,106.8376,106.8473,16595.0
2024-04-03 10:40:00,109.54,109.62,109.52,109.61,34446.0,106.8571,106.9351,106.8376,106.9254,34446.0
2024-04-03 10:50:00,109.61,109.68,109.61,109.65,17761.0,106.9254,106.9936,106.9254,106.9644,17761.0
2024-04-03 11:00:00,109.65,109.69,109.63,109.69,15065.0,106.9644,107.0034,106.9449,107.0034,15065.0
2024-04-03 11:10:00,109.69,109.71,109.67,109.69,21713.0,107.0034,107.0229,106.9839,107.0034,21713.0
2024-04-03 11:20:00,109.69,109.73,109.69,109.71,24136.0,107.0034,107.0424,107.0034,107.0229,24136.0
2024-04-03 11:30:00,109.71,109.73,109.69,109.71,11255.0,107.0229,107.0424,107.0034,107.0229,11255.0
2024-04-03 11:40:00,109.7,109.74,109.66,109.68,13028.0,107.0132,107.0522,106.9741,106.9936,13028.0
2024-04-03 11:50:00,109.68,109.69,109.58,109.6,34309.0,106.9936,107.0034,106.8961,106.9156,34309.0
2024-04-03 12:00:00,109.6,109.6,109.52,109.55,18819.0,106.9156,106.9156,106.8376,106.8668,18819.0
2024-04-03 12:10:00,109.56,109.62,109.5,109.62,25151.0,106.8766,106.9351,106.8181,106.9351,25151.0
2024-04-03 12:20:00,109.63,109.69,109.62,109.69,14106.0,106.9449,107.0034,106.9351,107.0034,14106.0
2024-04-03 12:30:00,109.7,109.75,109.49,109.49,104318.0,107.0132,107.0619,106.8083,106.8083,104318.0
2024-04-03 12:40:00,109.51,109.67,109.51,109.63,32991.0,106.8278,106.9839,106.8278,106.9449,32991.0
2024-04-03 12:50:00,109.62,109.7,109.61,109.64,32059.0,106.9351,107.0132,106.9254,106.9546,32059.0
2024-04-03 13:00:00,109.65,109.69,109.62,109.67,21871.0,106.9644,107.0034,106.9351,106.9839,21871.0
2024-04-03 13:10:00,109.66,109.68,109.65,109.66,11245.0,106.9741,106.9936,106.9644,106.9741,11245.0
2024-04-03 13:20:00,109.68,109.72,109.66,109.7,19801.0,106.9936,107.0327,106.9741,107.0132,19801.0
2024-04-03 13:30:00,109.71,109.73,109.67,109.68,30147.0,107.0229,107.0424,106.9839,106.9936,30147.0
2024-04-03 13:40:00,109.69,109.74,109.68,109.73,15028.0,107.0034,107.0522,106.9936,107.0424,15028.0
2024-04-03 13:50:00,109.74,109.76,109.69,109.71,19216.0,107.0522,107.0717,107.0034,107.0229,19216.0
2024-04-03 14:00:00,109.72,109.76,109.68,109.74,10271.0,107.0327,107.0717,106.9936,107.0522,10271.0
2024-04-03 14:10:00,109.75,109.75,109.66,109.69,15699.0,107.0619,107.0619,106.9741,107.0034,15699.0
2024-04-03 14:20:00,109.7,109.71,109.64,109.66,30948.0,107.0132,107.0229,106.9546,106.9741,30948.0
2024-04-03 14:30:00,109.64,109.68,109.61,109.67,54120.0,106.9546,106.9936,106.9254,106.9839,54120.0
2024-04-03 14:40:00,109.67,109.69,109.63,109.63,24548.0,106.9839,107.0034,106.9449,106.9449,24548.0
2024-04-03 14:50:00,109.63,109.65,109.6,109.62,46533.0,106.9449,106.9644,106.9156,106.9351,46533.0
2024-04-03 15:00:00,109.61,109.62,109.57,109.59,20815.0,106.9254,106.9351,106.8863,106.9059,20815.0
2024-04-03 15:10:00,109.59,109.6,109.27,109.39,170119.0,106.9059,106.9156,106.5937,106.7108,170119.0
2024-04-03 15:20:00,109.38,109.4,109.29,109.35,30622.0,106.701,106.7205,106.6132,106.6717,30622.0
2024-04-03 15:30:00,109.34,109.51,109.31,109.49,62758.0,106.662,106.8278,106.6327,106.8083,62758.0
2024-04-03 15:40:00,109.48,109.56,109.46,109.56,49471.0,106.7985,106.8766,106.779,106.8766,49471.0
2024-04-03 15:50:00,109.56,109.56,109.46,109.5,163683.0,106.8766,106.8766,106.779,106.8181,163683.0
2024-04-04 09:30:00,110.45,110.45,110.24,110.25,58421.0,107.7448,107.7448,107.5399,107.5497,58421.0
2024-04-04 09:40:00,110.26,110.34,110.26,110.32,29355.0,107.5594,107.6375,107.5594,107.618,29355.0
2024-04-04 09:50:00,110.33,110.33,110.21,110.24,57094.0,107.6277,107.6277,107.5107,107.5399,57094.0
2024-04-04 10:00:00,110.25,110.3,110.23,110.3,9313.0,107.5497,107.5985,107.5302,107.5985,9313.0
2024-04-04 10:10:00,110.3,110.3,110.23,110.24,18455.0,107.5985,107.5985,107.5302,107.5399,18455.0
2024-04-04 10:20:00,110.25,110.27,110.18,110.26,20232.0,107.5497,107.5692,107.4814,107.5594,20232.0
2024-04-04 10:30:00,110.26,110.26,110.19,110.23,56519.0,107.5594,107.5594,107.4912,107.5302,56519.0
2024-04-04 10:40:00,110.23,110.26,110.22,110.23,17639.0,107.5302,107.5594,107.5204,107.5302,17639.0
2024-04-04 10:50:00,110.23,110.25,110.2,110.22,24068.0,107.5302,107.5497,107.5009,107.5204,24068.0
2024-04-04 11:00:00,110.21,110.24,110.18,110.19,22274.0,107.5107,107.5399,107.4814,107.4912,22274.0
2024-04-04 11:10:00,110.19,110.2,110.14,110.15,27566.0,107.4912,107.5009,107.4424,107.4521,27566.0
2024-04-04 11:20:00,110.15,110.19,110.14,110.18,23198.0,107.4521,107.4912,107.4424,107.4814,23198.0
2024-04-04 11:30:00,110.21,110.24,110.19,110.23,29929.0,107.5107,107.5399,107.4912,107.5302,29929.0
2024-04-04 11:40:00,110.24,110.27,110.23,110.25,26809.0,107.5399,107.5692,107.5302,107.5497,26809.0
2024-04-04 11:50:00,110.25,110.29,110.24,110.29,38203.0,107.5497,107.5887,107.5399,107.5887,38203.0
2024-04-04 12:00:00,110.29,110.39,110.27,110.38,42988.0,107.5887,107.6863,107.5692,107.6765,42988.0
2024-04-04 12:10:00,110.38,110.38,110.34,110.34,19212.0,107.6765,107.6765,107.6375,107.6375,19212.0
2024-04-04 12:20:00,110.34,110.36,110.32,110.34,35785.0,107.6375,107.657,107.618,107.6375,35785.0
2024-04-04 12:30:00,110.34,110.35,110.32,110.33,5603.0,107.6375,107.6472,107.618,107.6277,5603.0
2024-04-04 12:40:00,110.33,110.35,110.31,110.33,61285.0,107.6277,107.6472,107.6082,107.6277,61285.0
2024-04-04 12:50:00,110.34,110.35,110.28,110.31,18402.0,107.6375,107.6472,107.579,107.6082,18402.0
2024-04-04 13:00:00,110.31,110.31,110.26,110.29,21750.0,107.6082,107.6082,107.5594,107.5887,21750.0
2024-04-04 13:10:00,110.29,110.3,110.26,110.27,11168.0,107.5887,107.5985,107.5594,107.5692,11168.0
2024-04-04 13:20:00,110.27,110.28,110.25,110.26,28405.0,107.5692,107.579,107.5497,107.5594,28405.0
2024-04-04 13:30:00,110.25,110.25,110.22,110.23,39035.0,107.5497,107.5497,107.5204,107.5302,39035.0
2024-04-04 13:40:00,110.22,110.22,110.1,110.14,21863.0,107.5204,107.5204,107.4034,107.4424,21863.0
2024-04-04 13:50:00,110.14,110.16,110.03,110.05,44989.0,107.4424,107.4619,107.3351,107.3546,44989.0
2024-04-04 14:00:00,110.04,110.04,109.8,109.8,70314.0,107.3448,107.3448,107.1107,107.1107,70314.0
2024-04-04 14:10:00,109.8,109.8,109.49,109.53,59183.0,107.1107,107.1107,106.8083,106.8473,59183.0
2024-04-04 14:20:00,109.52,109.61,109.29,109.31,58749.0,106.8376,106.9254,106.6132,106.6327,58749.0
2024-04-04 14:30:00,109.31,109.31,109.02,109.22,80611.0,106.6327,106.6327,106.3498,106.5449,80611.0
2024-04-04 14:40:00,109.22,109.22,108.93,109.13,59661.0,106.5449,106.5449,106.262,106.4571,59661.0
2024-04-04 14:50:00,109.11,109.13,108.8,108.88,73485.0,106.4376,106.4571,106.1352,106.2132,73485.0
2024-04-04 15:00:00,108.87,108.9,108.69,108.88,42611.0,106.2035,106.2328,106.0279,106.2132,42611.0
2024-04-04 15:10:00,108.85,108.85,108.64,108.68,55944.0,106.184,106.184,105.9791,106.0181,55944.0
2024-04-04 15:20:00,108.7,108.77,108.47,108.47,104623.0,106.0377,106.1059,105.8133,105.8133,104623.0
2024-04-04 15:30:00,108.47,108.55,108.38,108.4,219425.0,105.8133,105.8913,105.7255,105.745,219425.0
2024-04-04 15:40:00,108.39,108.54,108.31,108.54,286973.0,105.7352,105.8816,105.6572,105.8816,286973.0
2024-04-04 15:50:00,108.53,108.59,108.32,108.36,103468.0,105.8718,105.9303,105.667,105.706,103468.0
2024-04-05 09:30:00,108.55,108.62,108.43,108.45,59504.0,105.8913,105.9596,105.7743,105.7938,59504.0
2024-04-05 09:40:00,108.4,108.7,108.4,108.62,71598.0,105.745,106.0377,105.745,105.9596,71598.0
2024-04-05 09:50:00,108.6,108.81,108.6,108.72,82609.0,105.9401,106.145,105.9401,106.0572,82609.0
2024-04-05 10:00:00,108.72,108.75,108.51,108.62,53717.0,106.0572,106.0864,105.8523,105.9596,53717.0
2024-04-05 10:10:00,108.63,108.82,108.61,108.73,38585.0,105.9694,106.1547,105.9499,106.0669,38585.0
2024-04-05 10:20:00,108.71,108.76,108.56,108.67,84811.0,106.0474,106.0962,105.9011,106.0084,84811.0
2024-04-05 10:30:00,108.66,108.83,108.62,108.74,41564.0,105.9986,106.1645,105.9596,106.0767,41564.0
2024-04-05 10:40:00,108.75,108.93,108.73,108.93,36351.0,106.0864,106.262,106.0669,106.262,36351.0
2024-04-05 10:50:00,108.93,109.12,108.93,109.12,227626.0,106.262,106.4474,106.262,106.4474,227626.0
2024-04-05 11:00:00,109.11,109.11,108.93,109.03,46684.0,106.4376,106.4376,106.262,106.3596,46684.0
2024-04-05 11:10:00,109.03,109.08,108.87,108.96,94424.0,106.3596,106.4083,106.2035,106.2913,94424.0
2024-04-05 11:20:00,108.96,109.1,108.92,109.09,63631.0,106.2913,106.4279,106.2523,106.4181,63631.0
2024-04-05 11:30:00,109.08,109.16,109.05,109.14,88508.0,106.4083,106.4864,106.3791,106.4669,88508.0
2024-04-05 11:40:00,109.15,109.33,109.14,109.27,38894.0,106.4766,106.6522,106.4669,106.5937,38894.0
2024-04-05 11:50:00,109.28,109.44,109.28,109.38,66398.0,106.6034,106.7595,106.6034,106.701,66398.0
2024-04-05 12:00:00,109.39,109.44,109.36,109.42,62113.0,106.7108,106.7595,106.6815,106.74,62113.0
2024-04-05 12:10:00,109.42,109.48,109.42,109.46,84160.0,106.74,106.7985,106.74,106.779,84160.0
2024-04-05 12:20:00,109.47,109.49,109.41,109.43,31810.0,106.7888,106.8083,106.7303,106.7498,31810.0
2024-04-05 12:30:00,109.43,109.47,109.34,109.47,43301.0,106.7498,106.7888,106.662,106.7888,43301.0
2024-04-05 12:40:00,109.47,109.47,109.39,109.4,34313.0,106.7888,106.7888,106.7108,106.7205,34313.0
2024-04-05 12:50:00,109.41,109.57,109.41,109.57,30786.0,106.7303,106.8863,106.7303,106.8863,30786.0
2024-04-05 13:00:00,109.56,109.57,109.35,109.37,95920.0,106.8766,106.8863,106.6717,106.6912,95920.0
2024-04-05 13:10:00,109.37,109.4,109.29,109.31,80664.0,106.6912,106.7205,106.6132,106.6327,80664.0
2024-04-05 13:20:00,109.31,109.4,109.31,109.37,31569.0,106.6327,106.7205,106.6327,106.6912,31569.0
2024-04-05 13:30:00,109.39,109.43,109.34,109.34,36025.0,106.7108,106.7498,106.662,106.662,36025.0
2024-04-05 13:40:00,109.34,109.37,109.23,109.25,48363.0,106.662,106.6912,106.5547,106.5742,48363.0
2024-04-05 13:50:00,109.26,109.29,109.05,109.1,87976.0,106.5839,106.6132,106.3791,106.4279,87976.0
2024-04-05 14:00:00,109.1,109.3,108.98,109.29,101959.0,106.4279,106.623,106.3108,106.6132,101959.0
2024-04-05 14:10:00,109.29,109.33,109.22,109.25,85853.0,106.6132,106.6522,106.5449,106.5742,85853.0
2024-04-05 14:20:00,109.27,109.37,109.15,109.15,69458.0,106.5937,106.6912,106.4766,106.4766,69458.0
2024-04-05 14:30:00,109.13,109.28,109.13,109.25,57582.0,106.4571,106.6034,106.4571,106.5742,57582.0
2024-04-05 14:40:00,109.26,109.28,109.07,109.08,37701.0,106.5839,106.6034,106.3986,106.4083,37701.0
2024-04-05 14:50:00,109.09,109.13,109.04,109.13,52860.0,106.4181,106.4571,106.3693,106.4571,52860.0
2024-04-05 15:00:00,109.13,109.21,109.09,109.13,28641.0,106.4571,106.5352,106.4181,106.4571,28641.0
2024-04-05 15:10:00,109.13,109.21,109.12,109.2,46209.0,106.4571,106.5352,106.4474,106.5254,46209.0
2024-04-05 15:20:00,109.19,109.2,109.11,109.18,31758.0,106.5157,106.5254,106.4376,106.5059,31758.0
2024-04-05 15:30:00,109.17,109.32,109.16,109.2,81694.0,106.4961,106.6425,106.4864,106.5254,81694.0
2024-04-05 15:40:00,109.21,109.25,109.15,109.22,70313.0,106.5352,106.5742,106.4766,106.5449,70313.0
2024-04-05 15:50:00,109.22,109.34,109.2,109.22,140186.0,106.5449,106.662,106.5254,106.5449,140186.0
2024-04-08 09:30:00,109.54,109.57,109.41,109.42,44720.0,106.8571,106.8863,106.7303,106.74,44720.0
2024-04-08 09:40:00,109.42,109.56,109.38,109.52,37669.0,106.74,106.8766,106.701,106.8376,37669.0
2024-04-08 09:50:00,109.53,109.54,109.47,109.5,26879.0,106.8473,106.8571,106.7888,106.8181,26879.0
2024-04-08 10:00:00,109.47,109.48,109.34,109.41,13177.0,106.7888,106.7985,106.662,106.7303,13177.0
2024-04-08 10:10:00,109.4,109.45,109.36,109.39,27725.0,106.7205,106.7693,106.6815,106.7108,27725.0
2024-04-08 10:20:00,109.43,109.58,109.41,109.58,33485.0,106.7498,106.8961,106.7303,106.8961,33485.0
2024-04-08 10:30:00,109.57,109.68,109.57,109.64,32350.0,106.8863,106.9936,106.8863,106.9546,32350.0
2024-04-08 10:40:00,109.64,109.65,109.59,109.65,37396.0,106.9546,106.9644,106.9059,106.9644,37396.0
2024-04-08 10:50:00,109.66,109.69,109.63,109.66,31898.0,106.9741,107.0034,106.9449,106.9741,31898.0
2024-04-08 11:00:00,109.66,109.68,109.55,109.65,43657.0,106.9741,106.9936,106.8668,106.9644,43657.0
2024-04-08 11:10:00,109.65,109.69,109.62,109.62,29652.0,106.9644,107.0034,106.9351,106.9351,29652.0
2024-04-08 11:20:00,109.64,109.68,109.6,109.61,29103.0,106.9546,106.9936,106.9156,106.9254,29103.0
2024-04-08 11:30:00,109.6,109.6,109.47,109.55,38692.0,106.9156,106.9156,106.7888,106.8668,38692.0
2024-04-08 11:40:00,109.55,109.55,109.44,109.5,40059.0,106.8668,106.8668,106.7595,106.8181,40059.0
2024-04-08 11:50:00,109.5,109.51,109.41,109.5,42187.0,106.8181,106.8278,106.7303,106.8181,42187.0
2024-04-08 12:00:00,109.49,109.5,109.42,109.45,205873.0,106.8083,106.8181,106.74,106.7693,205873.0
2024-04-08 12:10:00,109.44,109.46,109.36,109.41,59111.0,106.7595,106.779,106.6815,106.7303,59111.0
2024-04-08 12:20:00,109.41,109.44,109.32,109.42,48370.0,106.7303,106.7595,106.6425,106.74,48370.0
2024-04-08 12:30:00,109.42,109.49,109.41,109.45,23319.0,106.74,106.8083,106.7303,106.7693,23319.0
2024-04-08 12:40:00,109.44,109.53,109.44,109.49,34196.0,106.7595,106.8473,106.7595,106.8083,34196.0
2024-04-08 12:50:00,109.5,109.58,109.49,109.58,54219.0,106.8181,106.8961,106.8083,106.8961,54219.0
2024-04-08 13:00:00,109.59,109.59,109.53,109.54,18833.0,106.9059,106.9059,106.8473,106.8571,18833.0
2024-04-08 13:10:00,109.52,109.55,109.49,109.53,62439.0,106.8376,106.8668,106.8083,106.8473,62439.0
2024-04-08 13:20:00,109.53,109.58,109.5,109.58,38600.0,106.8473,106.8961,106.8181,106.8961,38600.0
2024-04-08 13:30:00,109.58,109.58,109.5,109.53,16839.0,106.8961,106.8961,106.8181,106.8473,16839.0
2024-04-08 13:40:00,109.53,109.54,109.47,109.49,33903.0,106.8473,106.8571,106.7888,106.8083,33903.0
2024-04-08 13:50:00,109.49,109.59,109.49,109.58,21642.0,106.8083,106.9059,106.8083,106.8961,21642.0
2024-04-08 14:00:00,109.58,109.61,109.53,109.59,26587.0,106.8961,106.9254,106.8473,106.9059,26587.0
2024-04-08 14:10:00,109.59,109.61,109.56,109.57,26782.0,106.9059,106.9254,106.8766,106.8863,26782.0
2024-04-08 14:20:00,109.57,109.6,109.52,109.57,26860.0,106.8863,106.9156,106.8376,106.8863,26860.0
2024-04-08 14:30:00,109.55,109.55,109.49,109.51,33064.0,106.8668,106.8668,106.8083,106.8278,33064.0
2024-04-08 14:40:00,109.51,109.53,109.46,109.53,48610.0,106.8278,106.8473,106.779,106.8473,48610.0
2024-04-08 14:50:00,109.52,109.56,109.5,109.56,26858.0,106.8376,106.8766,106.8181,106.8766,26858.0
2024-04-08 15:00:00,109.57,109.59,109.48,109.54,54217.0,106.8863,106.9059,106.7985,106.8571,54217.0
2024-04-08 15:10:00,109.54,109.57,109.51,109.54,30543.0,106.8571,106.8863,106.8278,106.8571,30543.0
2024-04-08 15:20:00,109.55,109.57,109.5,109.56,31116.0,106.8668,106.8863,106.8181,106.8766,31116.0
2024-04-08 15:30:00,109.57,109.64,109.53,109.54,48567.0,106.8863,106.9546,106.8473,106.8571,48567.0
2024-04-08 15:40:00,109.54,109.54,109.44,109.51,84979.0,106.8571,106.8571,106.7595,106.8278,84979.0
2024-04-08 15:50:00,109.49,109.49,109.39,109.46,69400.0,106.8083,106.8083,106.7108,106.779,69400.0
2024-04-09 09:30:00,109.93,109.97,109.83,109.91,14270.0,107.2375,107.2765,107.14,107.218,14270.0
2024-04-09 09:40:00,109.94,109.94,109.68,109.69,45152.0,107.2473,107.2473,106.9936,107.0034,45152.0
2024-04-09 09:50:00,109.7,109.7,109.57,109.61,15726.0,107.0132,107.0132,106.8863,106.9254,15726.0
2024-04-09 10:00:00,109.62,109.65,109.59,109.62,5807.0,106.9351,106.9644,106.9059,106.9351,5807.0
2024-04-09 10:10:00,109.61,109.69,109.58,109.63,50573.0,106.9254,107.0034,106.8961,106.9449,50573.0
2024-04-09 10:20:00,109.63,109.66,109.37,109.38,67287.0,106.9449,106.9741,106.6912,106.701,67287.0
2024-04-09 10:30:00,109.38,109.38,109.03,109.03,66177.0,106.701,106.701,106.3596,106.3596,66177.0
2024-04-09 10:40:00,109.04,109.09,108.79,108.81,84189.0,106.3693,106.4181,106.1254,106.145,84189.0
2024-04-09 10:50:00,108.81,108.98,108.77,108.97,34913.0,106.145,106.3108,106.1059,106.301,34913.0
2024-04-09 11:00:00,108.96,109.06,108.92,109.05,32975.0,106.2913,106.3888,106.2523,106.3791,32975.0
2024-04-09 11:10:00,109.03,109.14,108.97,109.14,57936.0,106.3596,106.4669,106.301,106.4669,57936.0
2024-04-09 11:20:00,109.14,109.14,109.02,109.04,38490.0,106.4669,106.4669,106.3498,106.3693,38490.0
2024-04-09 11:30:00,109.05,109.08,108.99,109.04,50006.0,106.3791,106.4083,106.3205,106.3693,50006.0
2024-04-09 11:40:00,109.04,109.24,109.03,109.24,41311.0,106.3693,106.5644,106.3596,106.5644,41311.0
2024-04-09 11:50:00,109.23,109.23,109.16,109.2,41506.0,106.5547,106.5547,106.4864,106.5254,41506.0
2024-04-09 12:00:00,109.19,109.27,109.19,109.25,34819.0,106.5157,106.5937,106.5157,106.5742,34819.0
2024-04-09 12:10:00,109.24,109.33,109.23,109.29,36710.0,106.5644,106.6522,106.5547,106.6132,36710.0
2024-04-09 12:20:00,109.29,109.33,109.28,109.29,23607.0,106.6132,106.6522,106.6034,106.6132,23607.0
2024-04-09 12:30:00,109.29,109.36,109.29,109.34,30556.0,106.6132,106.6815,106.6132,106.662,30556.0
2024-04-09 12:40:00,109.34,109.35,109.28,109.3,28470.0,106.662,106.6717,106.6034,106.623,28470.0
2024-04-09 12:50:00,109.3,109.31,109.16,109.19,26669.0,106.623,106.6327,106.4864,106.5157,26669.0
2024-04-09 13:00:00,109.19,109.29,109.14,109.28,77040.0,106.5157,106.6132,106.4669,106.6034,77040.0
2024-04-09 13:10:00,109.29,109.3,109.21,109.25,49523.0,106.6132,106.623,106.5352,106.5742,49523.0
2024-04-09 13:20:00,109.25,109.33,109.22,109.24,22378.0,106.5742,106.6522,106.5449,106.5644,22378.0
2024-04-09 13:30:00,109.24,109.3,109.23,109.3,28551.0,106.5644,106.623,106.5547,106.623,28551.0
2024-04-09 13:40:00,109.3,109.33,109.19,109.19,30815.0,106.623,106.6522,106.5157,106.5157,30815.0
2024-04-09 13:50:00,109.2,109.24,109.17,109.18,23440.0,106.5254,106.5644,106.4961,106.5059,23440.0
2024-04-09 14:00:00,109.15,109.21,109.08,109.21,41932.0,106.4766,106.5352,106.4083,106.5352,41932.0
2024-04-09 14:10:00,109.21,109.25,109.17,109.23,23755.0,106.5352,106.5742,106.4961,106.5547,23755.0
2024-04-09 14:20:00,109.24,109.27,109.16,109.17,24558.0,106.5644,106.5937,106.4864,106.4961,24558.0
2024-04-09 14:30:00,109.17,109.21,109.12,109.14,26279.0,106.4961,106.5352,106.4474,106.4669,26279.0
2024-04-09 14:40:00,109.14,109.18,109.11,109.12,33550.0,106.4669,106.5059,106.4376,106.4474,33550.0
2024-04-09 14:50:00,109.11,109.19,109.1,109.15,24561.0,106.4376,106.5157,106.4279,106.4766,24561.0
2024-04-09 15:00:00,109.14,109.14,109.01,109.03,32018.0,106.4669,106.4669,106.3401,106.3596,32018.0
2024-04-09 15:10:00,109.03,109.17,108.99,109.17,39532.0,106.3596,106.4961,106.3205,106.4961,39532.0
2024-04-09 15:20:00,109.17,109.5,109.17,109.5,54128.0,106.4961,106.8181,106.4961,106.8181,54128.0
2024-04-09 15:30:00,109.5,109.57,109.37,109.37,35326.0,106.8181,106.8863,106.6912,106.6912,35326.0
2024-04-09 15:40:00,109.38,109.42,109.31,109.38,42620.0,106.701,106.74,106.6327,106.701,42620.0
2024-04-09 15:50:00,109.4,109.63,109.35,109.62,94987.0,106.7205,106.9449,106.6717,106.9351,94987.0
2024-04-10 09:30:00,108.28,108.36,108.15,108.29,151140.0,105.6279,105.706,105.5011,105.6377,151140.0
2024-04-10 09:40:00,108.26,108.38,108.1,108.1,61716.0,105.6084,105.7255,105.4523,105.4523,61716.0
2024-04-10 09:50:00,108.1,108.43,108.1,108.33,59461.0,105.4523,105.7743,105.4523,105.6767,59461.0
2024-04-10 10:00:00,108.33,108.5,108.25,108.46,25986.0,105.6767,105.8426,105.5987,105.8035,25986.0
2024-04-10 10:10:00,108.45,108.58,108.31,108.56,209358.0,105.7938,105.9206,105.6572,105.9011,209358.0
2024-04-10 10:20:00,108.54,108.64,108.51,108.55,43262.0,105.8816,105.9791,105.8523,105.8913,43262.0
2024-04-10 10:30:00,108.53,108.8,108.51,108.77,70764.0,105.8718,106.1352,105.8523,106.1059,70764.0
2024-04-10 10:40:00,108.77,108.77,108.54,108.55,17560.0,106.1059,106.1059,105.8816,105.8913,17560.0
2024-04-10 10:50:00,108.62,108.64,108.39,108.47,24032.0,105.9596,105.9791,105.7352,105.8133,24032.0
2024-04-10 11:00:00,108.48,108.48,108.35,108.39,34343.0,105.823,105.823,105.6962,105.7352,34343.0
2024-04-10 11:10:00,108.38,108.38,108.27,108.3,81399.0,105.7255,105.7255,105.6182,105.6474,81399.0
2024-04-10 11:20:00,108.3,108.44,108.29,108.44,182795.0,105.6474,105.784,105.6377,105.784,182795.0
2024-04-10 11:30:00,108.44,108.44,108.25,108.26,208512.0,105.784,105.784,105.5987,105.6084,208512.0
2024-04-10 11:40:00,108.27,108.27,108.16,108.2,178225.0,105.6182,105.6182,105.5109,105.5499,178225.0
2024-04-10 11:50:00,108.2,108.24,108.17,108.22,150987.0,105.5499,105.5889,105.5206,105.5694,150987.0
2024-04-10 12:00:00,108.22,108.29,108.17,108.22,150542.0,105.5694,105.6377,105.5206,105.5694,150542.0
2024-04-10 12:10:00,108.23,108.23,108.14,108.16,183263.0,105.5792,105.5792,105.4914,105.5109,183263.0
2024-04-10 12:20:00,108.17,108.24,108.13,108.2,151211.0,105.5206,105.5889,105.4816,105.5499,151211.0
2024-04-10 12:30:00,108.2,108.27,108.16,108.23,176612.0,105.5499,105.6182,105.5109,105.5792,176612.0
2024-04-10 12:40:00,108.23,108.26,108.18,108.25,161045.0,105.5792,105.6084,105.5304,105.5987,161045.0
2024-04-10 12:50:00,108.25,108.37,108.21,108.34,187264.0,105.5987,105.7157,105.5597,105.6865,187264.0
2024-04-10 13:00:00,108.34,108.39,107.96,107.96,256244.0,105.6865,105.7352,105.3158,105.3158,256244.0
2024-04-10 13:10:00,107.96,108.22,107.94,108.21,689099.0,105.3158,105.5694,105.2963,105.5597,689099.0
2024-04-10 13:20:00,108.21,108.51,108.19,108.27,538898.0,105.5597,105.8523,105.5401,105.6182,538898.0
2024-04-10 13:30:00,108.27,108.36,108.01,108.04,494352.0,105.6182,105.706,105.3646,105.3938,494352.0
2024-04-10 13:40:00,108.04,108.15,107.99,108.14,172138.0,105.3938,105.5011,105.345,105.4914,172138.0
2024-04-10 13:50:00,108.13,108.46,108.06,108.27,341717.0,105.4816,105.8035,105.4133,105.6182,341717.0
2024-04-10 14:00:00,108.27,108.38,108.18,108.32,307428.0,105.6182,105.7255,105.5304,105.667,307428.0
2024-04-10 14:10:00,108.32,108.43,108.2,108.24,296589.0,105.667,105.7743,105.5499,105.5889,296589.0
2024-04-10 14:20:00,108.25,108.34,108.13,108.16,288694.0,105.5987,105.6865,105.4816,105.5109,288694.0
2024-04-10 14:30:00,108.14,108.25,108.1,108.25,12945.0,105.4914,105.5987,105.4523,105.5987,12945.0
2024-04-10 14:40:00,108.25,108.3,108.22,108.27,22614.0,105.5987,105.6474,105.5694,105.6182,22614.0
2024-04-10 14:50:00,108.25,108.31,108.02,108.03,52279.0,105.5987,105.6572,105.3743,105.3841,52279.0
2024-04-10 15:00:00,108.02,108.14,108.01,108.14,20252.0,105.3743,105.4914,105.3646,105.4914,20252.0
2024-04-10 15:10:00,108.14,108.36,108.14,108.34,51046.0,105.4914,105.706,105.4914,105.6865,51046.0
2024-04-10 15:20:00,108.34,108.48,108.31,108.34,57605.0,105.6865,105.823,105.6572,105.6865,57605.0
2024-04-10 15:30:00,108.35,108.36,108.21,108.22,47155.0,105.6962,105.706,105.5597,105.5694,47155.0
2024-04-10 15:40:00,108.25,108.47,108.25,108.42,74146.0,105.5987,105.8133,105.5987,105.7645,74146.0
2024-04-10 15:50:00,108.42,108.5,108.35,108.38,125416.0,105.7645,105.8426,105.6962,105.7255,125416.0
2024-04-11 09:30:00,108.7,108.79,108.52,108.53,19817.0,106.0377,106.1254,105.8621,105.8718,19817.0
2024-04-11 09:40:00,108.52,108.6,108.44,108.5,37423.0,105.8621,105.9401,105.784,105.8426,37423.0
2024-04-11 09:50:00,108.5,108.56,108.45,108.48,21912.0,105.8426,105.9011,105.7938,105.823,21912.0
2024-04-11 10:00:00,108.39,108.39,108.1,108.15,26920.0,105.7352,105.7352,105.4523,105.5011,26920.0
2024-04-11 10:10:00,108.14,108.18,107.91,107.98,40155.0,105.4914,105.5304,105.267,105.3353,40155.0
2024-04-11 10:20:00,107.92,108.04,107.9,107.93,10833.0,105.2768,105.3938,105.2572,105.2865,10833.0
2024-04-11 10:30:00,107.96,108.08,107.94,108.08,36809.0,105.3158,105.4328,105.2963,105.4328,36809.0
2024-04-11 10:40:00,108.06,108.17,108.05,108.13,37118.0,105.4133,105.5206,105.4036,105.4816,37118.0
2024-04-11 10:50:00,108.1,108.15,108.04,108.05,10507.0,105.4523,105.5011,105.3938,105.4036,10507.0
2024-04-11 11:00:00,108.06,108.2,108.04,108.09,12955.0,105.4133,105.5499,105.3938,105.4426,12955.0
2024-04-11 11:10:00,108.07,108.24,108.07,108.17,4585.0,105.4231,105.5889,105.4231,105.5206,4585.0
2024-04-11 11:20:00,108.18,108.25,108.13,108.14,8060.0,105.5304,105.5987,105.4816,105.4914,8060.0
2024-04-11 11:30:00,108.14,108.25,108.11,108.25,30393.0,105.4914,105.5987,105.4621,105.5987,30393.0
2024-04-11 11:40:00,108.28,108.34,108.21,108.3,10131.0,105.6279,105.6865,105.5597,105.6474,10131.0
2024-04-11 11:50:00,108.31,108.51,108.31,108.51,16055.0,105.6572,105.8523,105.6572,105.8523,16055.0
2024-04-11 12:00:00,108.53,108.53,108.44,108.46,21256.0,105.8718,105.8718,105.784,105.8035,21256.0
2024-04-11 12:10:00,108.44,108.48,108.42,108.48,4756.0,105.784,105.823,105.7645,105.823,4756.0
2024-04-11 12:20:00,108.47,108.53,108.41,108.41,33388.0,105.8133,105.8718,105.7548,105.7548,33388.0
2024-04-11 12:30:00,108.41,108.47,108.39,108.43,3817.0,105.7548,105.8133,105.7352,105.7743,3817.0
2024-04-11 12:40:00,108.43,108.52,108.43,108.51,4859.0,105.7743,105.8621,105.7743,105.8523,4859.0
2024-04-11 12:50:00,108.54,108.54,108.47,108.49,9244.0,105.8816,105.8816,105.8133,105.8328,9244.0
2024-04-11 13:00:00,108.5,108.77,108.43,108.72,40704.0,105.8426,106.1059,105.7743,106.0572,40704.0
2024-04-11 13:10:00,108.75,108.89,108.74,108.89,8272.0,106.0864,106.223,106.0767,106.223,8272.0
2024-04-11 13:20:00,108.88,108.96,108.84,108.9,42442.0,106.2132,106.2913,106.1742,106.2328,42442.0
2024-04-11 13:30:00,108.89,108.93,108.86,108.86,8829.0,106.223,106.262,106.1937,106.1937,8829.0
2024-04-11 13:40:00,108.83,108.95,108.8,108.95,5556.0,106.1645,106.2815,106.1352,106.2815,5556.0
2024-04-11 13:50:00,108.95,109.0,108.91,108.96,8616.0,106.2815,106.3303,106.2425,106.2913,8616.0
2024-04-11 14:00:00,108.96,109.22,108.96,109.18,26145.0,106.2913,106.5449,106.2913,106.5059,26145.0
2024-04-11 14:10:00,109.17,109.17,109.1,109.12,46159.0,106.4961,106.4961,106.4279,106.4474,46159.0
2024-04-11 14:20:00,109.12,109.21,109.11,109.18,3956.0,106.4474,106.5352,106.4376,106.5059,3956.0
2024-04-11 14:30:00,109.18,109.24,109.17,109.23,5806.0,106.5059,106.5644,106.4961,106.5547,5806.0
2024-04-11 14:40:00,109.24,109.24,109.13,109.13,11931.0,106.5644,106.5644,106.4571,106.4571,11931.0
2024-04-11 14:50:00,109.15,109.15,109.07,109.09,12486.0,106.4766,106.4766,106.3986,106.4181,12486.0
2024-04-11 15:00:00,109.1,109.19,109.1,109.15,45141.0,106.4279,106.5157,106.4279,106.4766,45141.0
2024-04-11 15:10:00,109.17,109.17,109.07,109.09,57852.0,106.4961,106.4961,106.3986,106.4181,57852.0
2024-04-11 15:20:00,109.09,109.17,109.08,109.15,59819.0,106.4181,106.4961,106.4083,106.4766,59819.0
2024-04-11 15:30:00,109.13,109.15,109.1,109.15,52689.0,106.4571,106.4766,106.4279,106.4766,52689.0
2024-04-11 15:40:00,109.16,109.22,109.13,109.14,86387.0,106.4864,106.5449,106.4571,106.4669,86387.0
2024-04-11 15:50:00,109.12,109.12,109.01,109.03,64013.0,106.4474,106.4474,106.3401,106.3596,64013.0
2024-04-12 09:30:00,108.09,108.29,108.06,108.28,51133.0,105.4426,105.6377,105.4133,105.6279,51133.0
2024-04-12 09:40:00,108.25,108.41,108.25,108.31,27247.0,105.5987,105.7548,105.5987,105.6572,27247.0
2024-04-12 09:50:00,108.32,108.36,108.16,108.28,100689.0,105.667,105.706,105.5109,105.6279,100689.0
2024-04-12 10:00:00,108.28,108.28,107.94,107.98,84439.0,105.6279,105.6279,105.2963,105.3353,84439.0
2024-04-12 10:10:00,107.98,108.08,107.9,108.05,56749.0,105.3353,105.4328,105.2572,105.4036,56749.0
2024-04-12 10:20:00,108.06,108.1,107.95,107.97,32049.0,105.4133,105.4523,105.306,105.3255,32049.0
2024-04-12 10:30:00,107.96,108.03,107.77,107.82,106253.0,105.3158,105.3841,105.1304,105.1792,106253.0
2024-04-12 10:40:00,107.82,107.84,107.71,107.71,72387.0,105.1792,105.1987,105.0719,105.0719,72387.0
2024-04-12 10:50:00,107.71,107.77,107.64,107.66,32780.0,105.0719,105.1304,105.0036,105.0231,32780.0
2024-04-12 11:00:00,107.65,107.8,107.65,107.71,57868.0,105.0134,105.1597,105.0134,105.0719,57868.0
2024-04-12 11:10:00,107.71,107.84,107.69,107.82,14548.0,105.0719,105.1987,105.0524,105.1792,14548.0
2024-04-12 11:20:00,107.82,107.88,107.77,107.88,21429.0,105.1792,105.2377,105.1304,105.2377,21429.0
2024-04-12 11:30:00,107.88,108.0,107.87,107.9,20835.0,105.2377,105.3548,105.228,105.2572,20835.0
2024-04-12 11:40:00,107.91,108.0,107.86,107.99,45723.0,105.267,105.3548,105.2182,105.345,45723.0
2024-04-12 11:50:00,107.99,107.99,107.88,107.9,12475.0,105.345,105.345,105.2377,105.2572,12475.0
2024-04-12 12:00:00,107.9,107.91,107.82,107.85,36966.0,105.2572,105.267,105.1792,105.2085,36966.0
2024-04-12 12:10:00,107.85,107.85,107.62,107.62,22109.0,105.2085,105.2085,104.9841,104.9841,22109.0
2024-04-12 12:20:00,107.61,107.73,107.6,107.6,15998.0,104.9743,105.0914,104.9646,104.9646,15998.0
2024-04-12 12:30:00,107.61,107.63,107.38,107.44,21782.0,104.9743,104.9939,104.75,104.8085,21782.0
2024-04-12 12:40:00,107.44,107.46,107.36,107.36,34365.0,104.8085,104.828,104.7305,104.7305,34365.0
2024-04-12 12:50:00,107.37,107.47,107.37,107.38,21251.0,104.7402,104.8378,104.7402,104.75,21251.0
2024-04-12 13:00:00,107.39,107.42,107.28,107.31,14980.0,104.7597,104.789,104.6524,104.6817,14980.0
2024-04-12 13:10:00,107.32,107.45,107.32,107.34,88231.0,104.6915,104.8183,104.6915,104.711,88231.0
2024-04-12 13:20:00,107.33,107.33,107.18,107.2,36712.0,104.7012,104.7012,104.5549,104.5744,36712.0
2024-04-12 13:30:00,107.2,107.2,107.13,107.18,30911.0,104.5744,104.5744,104.5061,104.5549,30911.0
2024-04-12 13:40:00,107.19,107.45,107.19,107.41,29502.0,104.5646,104.8183,104.5646,104.7792,29502.0
2024-04-12 13:50:00,107.44,107.47,107.34,107.36,20719.0,104.8085,104.8378,104.711,104.7305,20719.0
2024-04-12 14:00:00,107.34,107.5,107.25,107.48,47178.0,104.711,104.867,104.6232,104.8475,47178.0
2024-04-12 14:10:00,107.45,107.49,107.39,107.4,13824.0,104.8183,104.8573,104.7597,104.7695,13824.0
2024-04-12 14:20:00,107.4,107.43,107.28,107.34,20551.0,104.7695,104.7988,104.6524,104.711,20551.0
2024-04-12 14:30:00,107.32,107.32,107.16,107.16,29001.0,104.6915,104.6915,104.5354,104.5354,29001.0
2024-04-12 14:40:00,107.16,107.26,107.13,107.15,36683.0,104.5354,104.6329,104.5061,104.5256,36683.0
2024-04-12 14:50:00,107.15,107.25,107.12,107.13,32154.0,104.5256,104.6232,104.4964,104.5061,32154.0
2024-04-12 15:00:00,107.12,107.18,107.06,107.12,39311.0,104.4964,104.5549,104.4378,104.4964,39311.0
2024-04-12 15:10:00,107.13,107.16,107.03,107.12,50578.0,104.5061,104.5354,104.4086,104.4964,50578.0
2024-04-12 15:20:00,107.13,107.2,107.1,107.1,30310.0,104.5061,104.5744,104.4768,104.4768,30310.0
2024-04-12 15:30:00,107.11,107.22,107.08,107.08,41765.0,104.4866,104.5939,104.4573,104.4573,41765.0
2024-04-12 15:40:00,107.08,107.35,107.08,107.31,57301.0,104.4573,104.7207,104.4573,104.6817,57301.0
2024-04-12 15:50:00,107.32,107.34,107.19,107.32,114090.0,104.6915,104.711,104.5646,104.6915,114090.0
2024-04-15 09:30:00,108.26,108.29,108.11,108.19,26672.0,105.6084,105.6377,105.4621,105.5401,26672.0
2024-04-15 09:40:00,108.2,108.28,108.13,108.18,73015.0,105.5499,105.6279,105.4816,105.5304,73015.0
2024-04-15 09:50:00,108.19,108.23,108.13,108.19,22797.0,105.5401,105.5792,105.4816,105.5401,22797.0
2024-04-15 10:00:00,108.18,108.19,107.8,107.8,35537.0,105.5304,105.5401,105.1597,105.1597,35537.0
2024-04-15 10:10:00,107.79,107.88,107.6,107.83,42172.0,105.1499,105.2377,104.9646,105.189,42172.0
2024-04-15 10:20:00,107.83,107.84,107.63,107.68,54787.0,105.189,105.1987,104.9939,105.0426,54787.0
2024-04-15 10:30:00,107.69,107.78,107.54,107.55,36504.0,105.0524,105.1402,104.9061,104.9158,36504.0
2024-04-15 10:40:00,107.56,107.67,107.51,107.64,97565.0,104.9256,105.0329,104.8768,105.0036,97565.0
2024-04-15 10:50:00,107.63,107.64,107.42,107.42,29698.0,104.9939,105.0036,104.789,104.789,29698.0
2024-04-15 11:00:00,107.43,107.45,107.38,107.4,64037.0,104.7988,104.8183,104.75,104.7695,64037.0
2024-04-15 11:10:00,107.41,107.48,107.39,107.42,83937.0,104.7792,104.8475,104.7597,104.789,83937.0
2024-04-15 11:20:00,107.42,107.51,107.36,107.51,48856.0,104.789,104.8768,104.7305,104.8768,48856.0
2024-04-15 11:30:00,107.52,107.65,107.51,107.59,96405.0,104.8866,105.0134,104.8768,104.9548,96405.0
2024-04-15 11:40:00,107.59,107.63,107.51,107.54,56090.0,104.9548,104.9939,104.8768,104.9061,56090.0
2024-04-15 11:50:00,107.54,107.72,107.54,107.67,62185.0,104.9061,105.0817,104.9061,105.0329,62185.0
2024-04-15 12:00:00,107.66,107.73,107.64,107.7,64567.0,105.0231,105.0914,105.0036,105.0621,64567.0
2024-04-15 12:10:00,107.7,107.71,107.54,107.55,64956.0,105.0621,105.0719,104.9061,104.9158,64956.0
2024-04-15 12:20:00,107.55,107.59,107.3,107.34,84290.0,104.9158,104.9548,104.6719,104.711,84290.0
2024-04-15 12:30:00,107.32,107.32,107.18,107.2,52206.0,104.6915,104.6915,104.5549,104.5744,52206.0
2024-04-15 12:40:00,107.23,107.28,107.14,107.18,57962.0,104.6037,104.6524,104.5159,104.5549,57962.0
2024-04-15 12:50:00,107.2,107.27,107.16,107.25,47975.0,104.5744,104.6427,104.5354,104.6232,47975.0
2024-04-15 13:00:00,107.24,107.32,107.15,107.3,76779.0,104.6134,104.6915,104.5256,104.6719,76779.0
2024-04-15 13:10:00,107.29,107.3,106.98,106.98,73825.0,104.6622,104.6719,104.3598,104.3598,73825.0
2024-04-15 13:20:00,106.98,106.98,106.61,106.61,108763.0,104.3598,104.3598,103.9988,103.9988,108763.0
2024-04-15 13:30:00,106.6,106.63,106.43,106.47,80567.0,103.9891,104.0184,103.8233,103.8623,80567.0
2024-04-15 13:40:00,106.47,106.61,106.36,106.38,87167.0,103.8623,103.9988,103.755,103.7745,87167.0
2024-04-15 13:50:00,106.37,106.6,106.31,106.58,66642.0,103.7647,103.9891,103.7062,103.9696,66642.0
2024-04-15 14:00:00,106.54,106.55,106.4,106.44,48962.0,103.9306,103.9403,103.794,103.833,48962.0
2024-04-15 14:10:00,106.41,106.42,106.3,106.4,83938.0,103.8037,103.8135,103.6964,103.794,83938.0
2024-04-15 14:20:00,106.41,106.45,106.29,106.35,13397.0,103.8037,103.8428,103.6867,103.7452,13397.0
2024-04-15 14:30:00,106.32,106.58,106.32,106.46,52183.0,103.7159,103.9696,103.7159,103.8525,52183.0
2024-04-15 14:40:00,106.47,106.53,106.32,106.32,13978.0,103.8623,103.9208,103.7159,103.7159,13978.0
2024-04-15 14:50:00,106.34,106.41,106.23,106.37,16180.0,103.7355,103.8037,103.6281,103.7647,16180.0
2024-04-15 15:00:00,106.33,106.38,106.19,106.28,80951.0,103.7257,103.7745,103.5891,103.6769,80951.0
2024-04-15 15:10:00,106.29,106.31,106.08,106.09,27093.0,103.6867,103.7062,103.4818,103.4916,27093.0
2024-04-15 15:20:00,106.11,106.32,106.09,106.2,57602.0,103.5111,103.7159,103.4916,103.5989,57602.0
2024-04-15 15:30:00,106.2,106.37,106.19,106.33,74474.0,103.5989,103.7647,103.5891,103.7257,74474.0
2024-04-15 15:40:00,106.33,106.36,106.19,106.36,120018.0,103.7257,103.755,103.5891,103.755,120018.0
2024-04-15 15:50:00,106.35,106.38,106.27,106.28,119871.0,103.7452,103.7745,103.6672,103.6769,119871.0
2024-04-16 09:30:00,105.91,106.0,105.7,105.76,94511.0,103.316,103.4038,103.1111,103.1697,94511.0
2024-04-16 09:40:00,105.74,105.77,105.53,105.59,17512.0,103.1501,103.1794,102.9453,103.0038,17512.0
2024-04-16 09:50:00,105.61,105.87,105.61,105.8,44278.0,103.0233,103.277,103.0233,103.2087,44278.0
2024-04-16 10:00:00,105.79,105.85,105.67,105.84,89522.0,103.1989,103.2575,103.0819,103.2477,89522.0
2024-04-16 10:10:00,105.83,105.98,105.77,105.88,85084.0,103.2379,103.3843,103.1794,103.2867,85084.0
2024-04-16 10:20:00,105.89,105.95,105.59,105.59,20580.0,103.2965,103.355,103.0038,103.0038,20580.0
2024-04-16 10:30:00,105.59,105.67,105.48,105.57,55081.0,103.0038,103.0819,102.8965,102.9843,55081.0
2024-04-16 10:40:00,105.57,105.73,105.55,105.66,23420.0,102.9843,103.1404,102.9648,103.0721,23420.0
2024-04-16 10:50:00,105.67,105.68,105.56,105.6,37122.0,103.0819,103.0916,102.9746,103.0136,37122.0
2024-04-16 11:00:00,105.61,105.77,105.57,105.74,39125.0,103.0233,103.1794,102.9843,103.1501,39125.0
2024-04-16 11:10:00,105.74,105.81,105.68,105.74,23785.0,103.1501,103.2184,103.0916,103.1501,23785.0
2024-04-16 11:20:00,105.71,105.83,105.68,105.79,13054.0,103.1209,103.2379,103.0916,103.1989,13054.0
2024-04-16 11:30:00,105.8,105.81,105.71,105.74,11288.0,103.2087,103.2184,103.1209,103.1501,11288.0
2024-04-16 11:40:00,105.75,105.9,105.75,105.83,12973.0,103.1599,103.3062,103.1599,103.2379,12973.0
2024-04-16 11:50:00,105.85,106.04,105.85,105.85,35011.0,103.2575,103.4428,103.2575,103.2575,35011.0
2024-04-16 12:00:00,105.84,105.88,105.69,105.88,94515.0,103.2477,103.2867,103.1014,103.2867,94515.0
2024-04-16 12:10:00,105.88,105.91,105.82,105.9,16519.0,103.2867,103.316,103.2282,103.3062,16519.0
2024-04-16 12:20:00,105.89,105.95,105.85,105.86,53045.0,103.2965,103.355,103.2575,103.2672,53045.0
2024-04-16 12:30:00,105.86,105.93,105.82,105.84,14409.0,103.2672,103.3355,103.2282,103.2477,14409.0
2024-04-16 12:40:00,105.85,105.95,105.8,105.95,14949.0,103.2575,103.355,103.2087,103.355,14949.0
2024-04-16 12:50:00,105.96,105.99,105.85,105.92,11890.0,103.3648,103.394,103.2575,103.3257,11890.0
2024-04-16 13:00:00,105.92,105.95,105.78,105.94,14935.0,103.3257,103.355,103.1892,103.3453,14935.0
2024-04-16 13:10:00,105.91,105.97,105.83,105.94,29827.0,103.316,103.3745,103.2379,103.3453,29827.0
2024-04-16 13:20:00,105.93,105.98,105.8,105.83,68219.0,103.3355,103.3843,103.2087,103.2379,68219.0
2024-04-16 13:30:00,105.83,105.91,105.42,105.76,125113.0,103.2379,103.316,102.838,103.1697,125113.0
2024-04-16 13:40:00,105.8,105.97,105.7,105.7,54401.0,103.2087,103.3745,103.1111,103.1111,54401.0
2024-04-16 13:50:00,105.68,105.82,105.55,105.79,46987.0,103.0916,103.2282,102.9648,103.1989,46987.0
2024-04-16 14:00:00,105.78,106.26,105.71,106.26,32338.0,103.1892,103.6574,103.1209,103.6574,32338.0
2024-04-16 14:10:00,106.25,106.29,105.73,105.74,52009.0,103.6477,103.6867,103.1404,103.1501,52009.0
2024-04-16 14:20:00,105.76,105.81,105.55,105.65,130828.0,103.1697,103.2184,102.9648,103.0624,130828.0
2024-04-16 14:30:00,105.67,105.91,105.65,105.85,78917.0,103.0819,103.316,103.0624,103.2575,78917.0
2024-04-16 14:40:00,105.85,105.96,105.82,105.88,29127.0,103.2575,103.3648,103.2282,103.2867,29127.0
2024-04-16 14:50:00,105.89,106.13,105.89,106.13,32191.0,103.2965,103.5306,103.2965,103.5306,32191.0
2024-04-16 15:00:00,106.14,106.14,105.98,106.05,35380.0,103.5404,103.5404,103.3843,103.4526,35380.0
2024-04-16 15:10:00,106.04,106.07,105.94,106.05,57158.0,103.4428,103.4721,103.3453,103.4526,57158.0
2024-04-16 15:20:00,106.06,106.13,106.0,106.1,32861.0,103.4623,103.5306,103.4038,103.5013,32861.0
2024-04-16 15:30:00,106.09,106.09,105.72,105.91,69483.0,103.4916,103.4916,103.1306,103.316,69483.0
2024-04-16 15:40:00,105.91,105.97,105.82,105.94,85456.0,103.316,103.3745,103.2282,103.3453,85456.0
2024-04-16 15:50:00,105.93,105.96,105.69,105.73,161346.0,103.3355,103.3648,103.1014,103.1404,161346.0
2024-04-17 09:30:00,106.28,106.28,106.11,106.19,48264.0,103.6769,103.6769,103.5111,103.5891,48264.0
2024-04-17 09:40:00,106.18,106.31,106.11,106.17,36575.0,103.5794,103.7062,103.5111,103.5696,36575.0
2024-04-17 09:50:00,106.2,106.22,106.06,106.12,30783.0,103.5989,103.6184,103.4623,103.5208,30783.0
2024-04-17 10:00:00,106.11,106.11,105.87,105.97,48867.0,103.5111,103.5111,103.277,103.3745,48867.0
2024-04-17 10:10:00,105.99,105.99,105.79,105.83,63402.0,103.394,103.394,103.1989,103.2379,63402.0
2024-04-17 10:20:00,105.83,105.95,105.7,105.9,55179.0,103.2379,103.355,103.1111,103.3062,55179.0
2024-04-17 10:30:00,105.9,105.91,105.74,105.79,40696.0,103.3062,103.316,103.1501,103.1989,40696.0
2024-04-17 10:40:00,105.79,105.88,105.74,105.86,14383.0,103.1989,103.2867,103.1501,103.2672,14383.0
2024-04-17 10:50:00,105.83,105.83,105.49,105.63,39371.0,103.2379,103.2379,102.9063,103.0428,39371.0
2024-04-17 11:00:00,105.62,105.83,105.62,105.68,47994.0,103.0331,103.2379,103.0331,103.0916,47994.0
2024-04-17 11:10:00,105.7,105.72,105.59,105.59,25729.0,103.1111,103.1306,103.0038,103.0038,25729.0
2024-04-17 11:20:00,105.6,105.65,105.53,105.53,26860.0,103.0136,103.0624,102.9453,102.9453,26860.0
2024-04-17 11:30:00,105.51,105.52,105.32,105.42,38396.0,102.9258,102.9355,102.7404,102.838,38396.0
2024-04-17 11:40:00,105.43,105.52,105.39,105.42,31049.0,102.8477,102.9355,102.8087,102.838,31049.0
2024-04-17 11:50:00,105.44,105.5,105.41,105.46,10511.0,102.8575,102.916,102.8282,102.877,10511.0
2024-04-17 12:00:00,105.45,105.45,105.15,105.15,120304.0,102.8673,102.8673,102.5746,102.5746,120304.0
2024-04-17 12:10:00,105.21,105.36,105.21,105.26,153116.0,102.6331,102.7795,102.6331,102.6819,153116.0
2024-04-17 12:20:00,105.26,105.35,105.2,105.25,54113.0,102.6819,102.7697,102.6234,102.6722,54113.0
2024-04-17 12:30:00,105.25,105.26,105.17,105.18,71768.0,102.6722,102.6819,102.5941,102.6039,71768.0
2024-04-17 12:40:00,105.18,105.23,104.99,105.17,73506.0,102.6039,102.6526,102.4185,102.5941,73506.0
2024-04-17 12:50:00,105.17,105.19,105.1,105.14,73924.0,102.5941,102.6136,102.5258,102.5648,73924.0
2024-04-17 13:00:00,105.14,105.34,105.11,105.33,55784.0,102.5648,102.7599,102.5356,102.7502,55784.0
2024-04-17 13:10:00,105.34,105.45,105.29,105.43,26719.0,102.7599,102.8673,102.7112,102.8477,26719.0
2024-04-17 13:20:00,105.39,105.5,105.38,105.5,27459.0,102.8087,102.916,102.799,102.916,27459.0
2024-04-17 13:30:00,105.5,105.57,105.46,105.53,18961.0,102.916,102.9843,102.877,102.9453,18961.0
2024-04-17 13:40:00,105.54,105.57,105.4,105.54,42795.0,102.955,102.9843,102.8185,102.955,42795.0
2024-04-17 13:50:00,105.56,105.67,105.47,105.65,75246.0,102.9746,103.0819,102.8868,103.0624,75246.0
2024-04-17 14:00:00,105.65,105.7,105.57,105.67,47153.0,103.0624,103.1111,102.9843,103.0819,47153.0
2024-04-17 14:10:00,105.67,105.67,105.5,105.58,72988.0,103.0819,103.0819,102.916,102.9941,72988.0
2024-04-17 14:20:00,105.59,105.65,105.51,105.56,45955.0,103.0038,103.0624,102.9258,102.9746,45955.0
2024-04-17 14:30:00,105.58,105.63,105.5,105.6,97302.0,102.9941,103.0428,102.916,103.0136,97302.0
2024-04-17 14:40:00,105.61,105.96,105.61,105.77,43609.0,103.0233,103.3648,103.0233,103.1794,43609.0
2024-04-17 14:50:00,105.79,105.8,105.46,105.48,34926.0,103.1989,103.2087,102.877,102.8965,34926.0
2024-04-17 15:00:00,105.48,105.48,105.33,105.4,37108.0,102.8965,102.8965,102.7502,102.8185,37108.0
2024-04-17 15:10:00,105.37,105.48,105.29,105.43,17603.0,102.7892,102.8965,102.7112,102.8477,17603.0
2024-04-17 15:20:00,105.43,105.46,105.32,105.33,17037.0,102.8477,102.877,102.7404,102.7502,17037.0
2024-04-17 15:30:00,105.35,105.45,105.3,105.35,25405.0,102.7697,102.8673,102.7209,102.7697,25405.0
2024-04-17 15:40:00,105.34,105.55,105.29,105.51,41434.0,102.7599,102.9648,102.7112,102.9258,41434.0
2024-04-17 15:50:00,105.52,105.53,105.33,105.34,49013.0,102.9355,102.9453,102.7502,102.7599,49013.0
2024-04-18 09:30:00,105.52,105.6,105.19,105.2,58136.0,102.9355,103.0136,102.6136,102.6234,58136.0
2024-04-18 09:40:00,105.2,105.47,105.2,105.47,42474.0,102.6234,102.8868,102.6234,102.8868,42474.0
2024-04-18 09:50:00,105.48,105.49,105.36,105.47,5911.0,102.8965,102.9063,102.7795,102.8868,5911.0
2024-04-18 10:00:00,105.5,105.57,105.34,105.57,34901.0,102.916,102.9843,102.7599,102.9843,34901.0
2024-04-18 10:10:00,105.58,105.66,105.5,105.63,13295.0,102.9941,103.0721,102.916,103.0428,13295.0
2024-04-18 10:20:00,105.6,105.67,105.55,105.63,33460.0,103.0136,103.0819,102.9648,103.0428,33460.0
2024-04-18 10:30:00,105.64,105.83,105.64,105.77,20268.0,103.0526,103.2379,103.0526,103.1794,20268.0
2024-04-18 10:40:00,105.75,105.89,105.73,105.86,23128.0,103.1599,103.2965,103.1404,103.2672,23128.0
2024-04-18 10:50:00,105.86,105.95,105.8,105.85,86810.0,103.2672,103.355,103.2087,103.2575,86810.0
2024-04-18 11:00:00,105.87,105.92,105.83,105.89,27508.0,103.277,103.3257,103.2379,103.2965,27508.0
2024-04-18 11:10:00,105.91,106.02,105.89,105.95,5400.0,103.316,103.4233,103.2965,103.355,5400.0
2024-04-18 11:20:00,105.95,106.04,105.88,105.89,12487.0,103.355,103.4428,103.2867,103.2965,12487.0
2024-04-18 11:30:00,105.91,105.91,105.82,105.84,7581.0,103.316,103.316,103.2282,103.2477,7581.0
2024-04-18 11:40:00,105.81,105.81,105.75,105.77,9646.0,103.2184,103.2184,103.1599,103.1794,9646.0
2024-04-18 11:50:00,105.75,105.82,105.73,105.79,16595.0,103.1599,103.2282,103.1404,103.1989,16595.0
2024-04-18 12:00:00,105.8,105.9,105.69,105.73,16710.0,103.2087,103.3062,103.1014,103.1404,16710.0
2024-04-18 12:10:00,105.73,105.78,105.7,105.78,6898.0,103.1404,103.1892,103.1111,103.1892,6898.0
2024-04-18 12:20:00,105.76,105.79,105.71,105.76,38073.0,103.1697,103.1989,103.1209,103.1697,38073.0
2024-04-18 12:30:00,105.77,105.77,105.57,105.7,38573.0,103.1794,103.1794,102.9843,103.1111,38573.0
2024-04-18 12:40:00,105.69,105.69,105.45,105.51,16979.0,103.1014,103.1014,102.8673,102.9258,16979.0
2024-04-18 12:50:00,105.5,105.52,105.39,105.42,28841.0,102.916,102.9355,102.8087,102.838,28841.0
2024-04-18 13:00:00,105.43,105.48,105.35,105.37,16807.0,102.8477,102.8965,102.7697,102.7892,16807.0
2024-04-18 13:10:00,105.4,105.4,105.1,105.18,24518.0,102.8185,102.8185,102.5258,102.6039,24518.0
2024-04-18 13:20:00,105.2,105.29,105.03,105.28,29388.0,102.6234,102.7112,102.4575,102.7014,29388.0
2024-04-18 13:30:00,105.28,105.3,105.12,105.14,9839.0,102.7014,102.7209,102.5453,102.5648,9839.0
2024-04-18 13:40:00,105.16,105.25,105.04,105.17,14848.0,102.5844,102.6722,102.4673,102.5941,14848.0
2024-04-18 13:50:00,105.17,105.19,105.07,105.19,13823.0,102.5941,102.6136,102.4966,102.6136,13823.0
2024-04-18 14:00:00,105.18,105.18,105.04,105.08,13732.0,102.6039,102.6039,102.4673,102.5063,13732.0
2024-04-18 14:10:00,105.08,105.22,104.99,105.2,27919.0,102.5063,102.6429,102.4185,102.6234,27919.0
2024-04-18 14:20:00,105.19,105.32,105.12,105.15,29113.0,102.6136,102.7404,102.5453,102.5746,29113.0
2024-04-18 14:30:00,105.15,105.16,104.98,105.06,17769.0,102.5746,102.5844,102.4088,102.4868,17769.0
2024-04-18 14:40:00,105.08,105.2,105.08,105.17,14454.0,102.5063,102.6234,102.5063,102.5941,14454.0
2024-04-18 14:50:00,105.17,105.17,105.04,105.06,20790.0,102.5941,102.5941,102.4673,102.4868,20790.0
2024-04-18 15:00:00,105.07,105.27,105.07,105.19,8312.0,102.4966,102.6917,102.4966,102.6136,8312.0
2024-04-18 15:10:00,105.27,105.31,105.12,105.17,9690.0,102.6917,102.7307,102.5453,102.5941,9690.0
2024-04-18 15:20:00,105.18,105.26,105.11,105.2,24548.0,102.6039,102.6819,102.5356,102.6234,24548.0
2024-04-18 15:30:00,105.23,105.3,105.21,105.21,8937.0,102.6526,102.7209,102.6331,102.6331,8937.0
2024-04-18 15:40:00,105.21,105.31,105.2,105.29,20941.0,102.6331,102.7307,102.6234,102.7112,20941.0
2024-04-18 15:50:00,105.31,105.38,105.13,105.17,60337.0,102.7307,102.799,102.5551,102.5941,60337.0
2024-04-19 09:30:00,105.08,105.23,105.0,105.14,47050.0,102.5063,102.6526,102.4283,102.5648,47050.0
2024-04-19 09:40:00,105.16,105.39,105.11,105.23,44625.0,102.5844,102.8087,102.5356,102.6526,44625.0
2024-04-19 09:50:00,105.23,105.33,105.09,105.24,84006.0,102.6526,102.7502,102.5161,102.6624,84006.0
2024-04-19 10:00:00,105.24,105.32,105.2,105.26,53619.0,102.6624,102.7404,102.6234,102.6819,53619.0
2024-04-19 10:10:00,105.25,105.25,105.03,105.04,79403.0,102.6722,102.6722,102.4575,102.4673,79403.0
2024-04-19 10:20:00,105.03,105.13,104.92,105.09,59906.0,102.4575,102.5551,102.3502,102.5161,59906.0
2024-04-19 10:30:00,105.08,105.19,104.92,104.94,56550.0,102.5063,102.6136,102.3502,102.3697,56550.0
2024-04-19 10:40:00,104.96,105.22,104.94,105.15,52659.0,102.3893,102.6429,102.3697,102.5746,52659.0
2024-04-19 10:50:00,105.15,105.23,105.06,105.11,42002.0,102.5746,102.6526,102.4868,102.5356,42002.0
2024-04-19 11:00:00,105.09,105.16,105.0,105.16,69809.0,102.5161,102.5844,102.4283,102.5844,69809.0
2024-04-19 11:10:00,105.16,105.18,105.0,105.01,84353.0,102.5844,102.6039,102.4283,102.438,84353.0
2024-04-19 11:20:00,105.02,105.02,104.94,104.99,55283.0,102.4478,102.4478,102.3697,102.4185,55283.0
2024-04-19 11:30:00,105.01,105.03,104.89,105.0,65763.0,102.438,102.4575,102.321,102.4283,65763.0
2024-04-19 11:40:00,105.03,105.07,104.95,105.0,89973.0,102.4575,102.4966,102.3795,102.4283,89973.0
2024-04-19 11:50:00,105.01,105.04,104.84,104.86,38025.0,102.438,102.4673,102.2722,102.2917,38025.0
2024-04-19 12:00:00,104.86,104.98,104.75,104.82,19507.0,102.2917,102.4088,102.1844,102.2527,19507.0
2024-04-19 12:10:00,104.79,104.79,104.53,104.53,42069.0,102.2234,102.2234,101.9698,101.9698,42069.0
2024-04-19 12:20:00,104.53,104.58,104.46,104.46,32329.0,101.9698,102.0186,101.9015,101.9015,32329.0
2024-04-19 12:30:00,104.46,104.56,104.46,104.47,24735.0,101.9015,101.9991,101.9015,101.9113,24735.0
2024-04-19 12:40:00,104.47,104.69,104.46,104.65,13854.0,101.9113,102.1259,101.9015,102.0868,13854.0
2024-04-19 12:50:00,104.65,104.85,104.65,104.82,23357.0,102.0868,102.2819,102.0868,102.2527,23357.0
2024-04-19 13:00:00,104.84,104.9,104.8,104.9,20689.0,102.2722,102.3307,102.2332,102.3307,20689.0
2024-04-19 13:10:00,104.89,104.96,104.81,104.95,19517.0,102.321,102.3893,102.2429,102.3795,19517.0
2024-04-19 13:20:00,104.96,104.97,104.73,104.75,36932.0,102.3893,102.399,102.1649,102.1844,36932.0
2024-04-19 13:30:00,104.76,104.86,104.74,104.74,34093.0,102.1942,102.2917,102.1746,102.1746,34093.0
2024-04-19 13:40:00,104.75,104.94,104.75,104.94,68785.0,102.1844,102.3697,102.1844,102.3697,68785.0
2024-04-19 13:50:00,104.94,105.08,104.84,104.88,70841.0,102.3697,102.5063,102.2722,102.3112,70841.0
2024-04-19 14:00:00,104.88,104.88,104.61,104.71,49811.0,102.3112,102.3112,102.0478,102.1454,49811.0
2024-04-19 14:10:00,104.71,104.77,104.61,104.74,26784.0,102.1454,102.2039,102.0478,102.1746,26784.0
2024-04-19 14:20:00,104.73,104.77,104.55,104.56,32865.0,102.1649,102.2039,101.9893,101.9991,32865.0
2024-04-19 14:30:00,104.54,104.64,104.43,104.44,56820.0,101.9795,102.0771,101.8722,101.882,56820.0
2024-04-19 14:40:00,104.43,104.44,104.29,104.42,39669.0,101.8722,101.882,101.7357,101.8625,39669.0
2024-04-19 14:50:00,104.42,104.49,104.33,104.46,35247.0,101.8625,101.9308,101.7747,101.9015,35247.0
2024-04-19 15:00:00,104.46,104.51,104.33,104.49,54515.0,101.9015,101.9503,101.7747,101.9308,54515.0
2024-04-19 15:10:00,104.48,104.62,104.43,104.55,67207.0,101.921,102.0576,101.8722,101.9893,67207.0
2024-04-19 15:20:00,104.54,104.59,104.43,104.52,42557.0,101.9795,102.0283,101.8722,101.96,42557.0
2024-04-19 15:30:00,104.51,104.55,104.34,104.43,63563.0,101.9503,101.9893,101.7844,101.8722,63563.0
2024-04-19 15:40:00,104.43,104.48,104.3,104.43,80058.0,101.8722,101.921,101.7454,101.8722,80058.0
2024-04-19 15:50:00,104.43,104.6,104.39,104.56,104056.0,101.8722,102.0381,101.8332,101.9991,104056.0
2024-04-22 09:30:00,105.05,105.13,104.91,104.97,42689.0,102.477,102.5551,102.3405,102.399,42689.0
2024-04-22 09:40:00,104.98,105.15,104.9,105.15,55867.0,102.4088,102.5746,102.3307,102.5746,55867.0
2024-04-22 09:50:00,105.15,105.16,105.09,105.09,44638.0,102.5746,102.5844,102.5161,102.5161,44638.0
2024-04-22 10:00:00,105.09,105.19,105.07,105.09,65400.0,102.5161,102.6136,102.4966,102.5161,65400.0
2024-04-22 10:10:00,105.1,105.18,105.07,105.13,32441.0,102.5258,102.6039,102.4966,102.5551,32441.0
2024-04-22 10:20:00,105.11,105.11,104.91,104.94,29981.0,102.5356,102.5356,102.3405,102.3697,29981.0
2024-04-22 10:30:00,104.96,105.05,104.95,105.05,28053.0,102.3893,102.477,102.3795,102.477,28053.0
2024-04-22 10:40:00,105.04,105.12,105.0,105.06,41738.0,102.4673,102.5453,102.4283,102.4868,41738.0
2024-04-22 10:50:00,105.03,105.04,104.91,104.94,31746.0,102.4575,102.4673,102.3405,102.3697,31746.0
2024-04-22 11:00:00,104.92,104.94,104.84,104.84,18823.0,102.3502,102.3697,102.2722,102.2722,18823.0
2024-04-22 11:10:00,104.86,104.87,104.77,104.81,24065.0,102.2917,102.3015,102.2039,102.2429,24065.0
2024-04-22 11:20:00,104.81,104.93,104.8,104.92,14025.0,102.2429,102.36,102.2332,102.3502,14025.0
2024-04-22 11:30:00,104.94,105.04,104.93,105.03,29241.0,102.3697,102.4673,102.36,102.4575,29241.0
2024-04-22 11:40:00,105.03,105.04,104.94,105.0,50905.0,102.4575,102.4673,102.3697,102.4283,50905.0
2024-04-22 11:50:00,105.0,105.13,105.0,105.13,9264.0,102.4283,102.5551,102.4283,102.5551,9264.0
2024-04-22 12:00:00,105.14,105.19,105.12,105.15,24664.0,102.5648,102.6136,102.5453,102.5746,24664.0
2024-04-22 12:10:00,105.16,105.34,105.16,105.27,8726.0,102.5844,102.7599,102.5844,102.6917,8726.0
2024-04-22 12:20:00,105.25,105.29,105.19,105.21,34863.0,102.6722,102.7112,102.6136,102.6331,34863.0
2024-04-22 12:30:00,105.2,105.23,105.13,105.21,8155.0,102.6234,102.6526,102.5551,102.6331,8155.0
2024-04-22 12:40:00,105.22,105.29,105.2,105.26,8152.0,102.6429,102.7112,102.6234,102.6819,8152.0
2024-04-22 12:50:00,105.27,105.32,105.23,105.32,14955.0,102.6917,102.7404,102.6526,102.7404,14955.0
2024-04-22 13:00:00,105.35,105.43,105.31,105.41,20717.0,102.7697,102.8477,102.7307,102.8282,20717.0
2024-04-22 13:10:00,105.4,105.47,105.4,105.43,6437.0,102.8185,102.8868,102.8185,102.8477,6437.0
2024-04-22 13:20:00,105.44,105.62,105.42,105.62,68103.0,102.8575,103.0331,102.838,103.0331,68103.0
2024-04-22 13:30:00,105.62,105.67,105.6,105.67,19968.0,103.0331,103.0819,103.0136,103.0819,19968.0
2024-04-22 13:40:00,105.66,105.78,105.63,105.78,6683.0,103.0721,103.1892,103.0428,103.1892,6683.0
2024-04-22 13:50:00,105.79,105.95,105.79,105.89,67355.0,103.1989,103.355,103.1989,103.2965,67355.0
2024-04-22 14:00:00,105.89,105.93,105.84,105.91,48910.0,103.2965,103.3355,103.2477,103.316,48910.0
2024-04-22 14:10:00,105.91,105.99,105.9,105.97,17396.0,103.316,103.394,103.3062,103.3745,17396.0
2024-04-22 14:20:00,105.97,106.04,105.97,106.0,11188.0,103.3745,103.4428,103.3745,103.4038,11188.0
2024-04-22 14:30:00,106.0,106.06,105.92,105.92,26416.0,103.4038,103.4623,103.3257,103.3257,26416.0
2024-04-22 14:40:00,105.96,105.97,105.81,105.82,26342.0,103.3648,103.3745,103.2184,103.2282,26342.0
2024-04-22 14:50:00,105.81,105.88,105.76,105.88,15924.0,103.2184,103.2867,103.1697,103.2867,15924.0
2024-04-22 15:00:00,105.86,105.87,105.79,105.82,20339.0,103.2672,103.277,103.1989,103.2282,20339.0
2024-04-22 15:10:00,105.83,105.85,105.77,105.78,20012.0,103.2379,103.2575,103.1794,103.1892,20012.0
2024-04-22 15:20:00,105.77,105.77,105.69,105.74,49992.0,103.1794,103.1794,103.1014,103.1501,49992.0
2024-04-22 15:30:00,105.72,105.74,105.51,105.55,68107.0,103.1306,103.1501,102.9258,102.9648,68107.0
2024-04-22 15:40:00,105.54,105.7,105.52,105.68,51865.0,102.955,103.1111,102.9355,103.0916,51865.0
2024-04-22 15:50:00,105.68,105.68,105.48,105.58,145789.0,103.0916,103.0916,102.8965,102.9941,145789.0
2024-04-23 09:30:00,105.94,106.01,105.9,106.01,93150.0,103.3453,103.4135,103.3062,103.4135,93150.0
2024-04-23 09:40:00,106.0,106.33,105.98,106.24,113268.0,103.4038,103.7257,103.3843,103.6379,113268.0
2024-04-23 09:50:00,106.27,106.41,106.15,106.34,37293.0,103.6672,103.8037,103.5501,103.7355,37293.0
2024-04-23 10:00:00,106.36,106.43,106.27,106.36,45978.0,103.755,103.8233,103.6672,103.755,45978.0
2024-04-23 10:10:00,106.36,106.46,106.34,106.46,47805.0,103.755,103.8525,103.7355,103.8525,47805.0
2024-04-23 10:20:00,106.46,106.55,106.39,106.55,27549.0,103.8525,103.9403,103.7842,103.9403,27549.0
2024-04-23 10:30:00,106.54,106.69,106.54,106.61,48830.0,103.9306,104.0769,103.9306,103.9988,48830.0
2024-04-23 10:40:00,106.6,106.64,106.54,106.58,49692.0,103.9891,104.0281,103.9306,103.9696,49692.0
2024-04-23 10:50:00,106.58,106.7,106.55,106.68,45674.0,103.9696,104.0866,103.9403,104.0671,45674.0
2024-04-23 11:00:00,106.68,106.68,106.49,106.5,32459.0,104.0671,104.0671,103.8818,103.8915,32459.0
2024-04-23 11:10:00,106.5,106.66,106.5,106.63,30794.0,103.8915,104.0476,103.8915,104.0184,30794.0
2024-04-23 11:20:00,106.64,106.69,106.62,106.65,25878.0,104.0281,104.0769,104.0086,104.0379,25878.0
2024-04-23 11:30:00,106.63,106.67,106.56,106.64,26872.0,104.0184,104.0574,103.9501,104.0281,26872.0
2024-04-23 11:40:00,106.63,106.65,106.53,106.55,38639.0,104.0184,104.0379,103.9208,103.9403,38639.0
2024-04-23 11:50:00,106.55,106.58,106.5,106.52,22040.0,103.9403,103.9696,103.8915,103.911,22040.0
2024-04-23 12:00:00,106.52,106.65,106.51,106.65,60131.0,103.911,104.0379,103.9013,104.0379,60131.0
2024-04-23 12:10:00,106.65,106.73,106.61,106.69,29469.0,104.0379,104.1159,103.9988,104.0769,29469.0
2024-04-23 12:20:00,106.69,106.75,106.67,106.73,46868.0,104.0769,104.1354,104.0574,104.1159,46868.0
2024-04-23 12:30:00,106.73,106.78,106.71,106.78,90676.0,104.1159,104.1647,104.0964,104.1647,90676.0
2024-04-23 12:40:00,106.77,106.79,106.76,106.78,39686.0,104.1549,104.1744,104.1452,104.1647,39686.0
2024-04-23 12:50:00,106.78,106.79,106.69,106.73,55984.0,104.1647,104.1744,104.0769,104.1159,55984.0
2024-04-23 13:00:00,106.73,106.81,106.69,106.77,75102.0,104.1159,104.1939,104.0769,104.1549,75102.0
2024-04-23 13:10:00,106.77,106.77,106.65,106.72,53852.0,104.1549,104.1549,104.0379,104.1061,53852.0
2024-04-23 13:20:00,106.73,106.78,106.7,106.78,34050.0,104.1159,104.1647,104.0866,104.1647,34050.0
2024-04-23 13:30:00,106.78,106.8,106.73,106.79,31653.0,104.1647,104.1842,104.1159,104.1744,31653.0
2024-04-23 13:40:00,106.79,106.86,106.78,106.84,76448.0,104.1744,104.2427,104.1647,104.2232,76448.0
2024-04-23 13:50:00,106.84,106.88,106.83,106.86,25882.0,104.2232,104.2622,104.2135,104.2427,25882.0
2024-04-23 14:00:00,106.86,106.88,106.83,106.84,28877.0,104.2427,104.2622,104.2135,104.2232,28877.0
2024-04-23 14:10:00,106.84,106.87,106.78,106.83,29777.0,104.2232,104.2525,104.1647,104.2135,29777.0
2024-04-23 14:20:00,106.84,106.89,106.84,106.87,29068.0,104.2232,104.272,104.2232,104.2525,29068.0
2024-04-23 14:30:00,106.87,106.88,106.81,106.86,42271.0,104.2525,104.2622,104.1939,104.2427,42271.0
2024-04-23 14:40:00,106.86,106.9,106.83,106.84,27131.0,104.2427,104.2817,104.2135,104.2232,27131.0
2024-04-23 14:50:00,106.83,106.85,106.76,106.84,40237.0,104.2135,104.233,104.1452,104.2232,40237.0
2024-04-23 15:00:00,106.84,106.85,106.72,106.76,49026.0,104.2232,104.233,104.1061,104.1452,49026.0
2024-04-23 15:10:00,106.77,106.84,106.75,106.78,37083.0,104.1549,104.2232,104.1354,104.1647,37083.0
2024-04-23 15:20:00,106.78,106.81,106.76,106.79,71299.0,104.1647,104.1939,104.1452,104.1744,71299.0
2024-04-23 15:30:00,106.78,106.84,106.75,106.82,36676.0,104.1647,104.2232,104.1354,104.2037,36676.0
2024-04-23 15:40:00,106.81,106.85,106.77,106.84,47499.0,104.1939,104.233,104.1549,104.2232,47499.0
2024-04-23 15:50:00,106.84,106.84,106.7,106.78,114655.0,104.2232,104.2232,104.0866,104.1647,114655.0
2024-04-24 09:30:00,107.05,107.09,106.9,107.07,171955.0,104.4281,104.4671,104.2817,104.4476,171955.0
2024-04-24 09:40:00,107.08,107.13,107.0,107.05,178726.0,104.4573,104.5061,104.3793,104.4281,178726.0
2024-04-24 09:50:00,107.06,107.1,106.86,106.89,100014.0,104.4378,104.4768,104.2427,104.272,100014.0
2024-04-24 10:00:00,106.89,107.04,106.87,107.02,89405.0,104.272,104.4183,104.2525,104.3988,89405.0
2024-04-24 10:10:00,107.02,107.04,106.82,106.84,65891.0,104.3988,104.4183,104.2037,104.2232,65891.0
2024-04-24 10:20:00,106.84,106.95,106.81,106.87,68689.0,104.2232,104.3305,104.1939,104.2525,68689.0
2024-04-24 10:30:00,106.88,106.91,106.75,106.77,55873.0,104.2622,104.2915,104.1354,104.1549,55873.0
2024-04-24 10:40:00,106.76,106.77,106.64,106.72,46323.0,104.1452,104.1549,104.0281,104.1061,46323.0
2024-04-24 10:50:00,106.71,106.71,106.61,106.64,39936.0,104.0964,104.0964,103.9988,104.0281,39936.0
2024-04-24 11:00:00,106.64,106.68,106.47,106.52,38158.0,104.0281,104.0671,103.8623,103.911,38158.0
2024-04-24 11:10:00,106.53,106.55,106.46,106.48,32879.0,103.9208,103.9403,103.8525,103.872,32879.0
2024-04-24 11:20:00,106.48,106.54,106.42,106.53,33495.0,103.872,103.9306,103.8135,103.9208,33495.0
2024-04-24 11:30:00,106.53,106.63,106.51,106.6,76327.0,103.9208,104.0184,103.9013,103.9891,76327.0
2024-04-24 11:40:00,106.61,106.61,106.33,106.42,30415.0,103.9988,103.9988,103.7257,103.8135,30415.0
2024-04-24 11:50:00,106.42,106.44,106.35,106.37,27601.0,103.8135,103.833,103.7452,103.7647,27601.0
2024-04-24 12:00:00,106.38,106.49,106.34,106.36,28272.0,103.7745,103.8818,103.7355,103.755,28272.0
2024-04-24 12:10:00,106.37,106.42,106.32,106.4,23454.0,103.7647,103.8135,103.7159,103.794,23454.0
2024-04-24 12:20:00,106.39,106.45,106.36,106.43,28033.0,103.7842,103.8428,103.755,103.8233,28033.0
2024-04-24 12:30:00,106.41,106.41,106.28,106.34,36783.0,103.8037,103.8037,103.6769,103.7355,36783.0
2024-04-24 12:40:00,106.35,106.35,106.27,106.32,37534.0,103.7452,103.7452,103.6672,103.7159,37534.0
2024-04-24 12:50:00,106.3,106.5,106.29,106.49,29763.0,103.6964,103.8915,103.6867,103.8818,29763.0
2024-04-24 13:00:00,106.49,106.54,106.44,106.5,23777.0,103.8818,103.9306,103.833,103.8915,23777.0
2024-04-24 13:10:00,106.5,106.59,106.5,106.58,26714.0,103.8915,103.9793,103.8915,103.9696,26714.0
2024-04-24 13:20:00,106.58,106.66,106.54,106.65,18772.0,103.9696,104.0476,103.9306,104.0379,18772.0
2024-04-24 13:30:00,106.65,106.81,106.65,106.75,25409.0,104.0379,104.1939,104.0379,104.1354,25409.0
2024-04-24 13:40:00,106.76,106.88,106.76,106.83,24678.0,104.1452,104.2622,104.1452,104.2135,24678.0
2024-04-24 13:50:00,106.83,106.89,106.8,106.87,20040.0,104.2135,104.272,104.1842,104.2525,20040.0
2024-04-24 14:00:00,106.89,106.89,106.68,106.77,29786.0,104.272,104.272,104.0671,104.1549,29786.0
2024-04-24 14:10:00,106.77,106.78,106.59,106.65,33518.0,104.1549,104.1647,103.9793,104.0379,33518.0
2024-04-24 14:20:00,106.65,106.7,106.61,106.63,24803.0,104.0379,104.0866,103.9988,104.0184,24803.0
2024-04-24 14:30:00,106.62,106.65,106.53,106.62,29549.0,104.0086,104.0379,103.9208,104.0086,29549.0
2024-04-24 14:40:00,106.61,106.68,106.6,106.62,29114.0,103.9988,104.0671,103.9891,104.0086,29114.0
2024-04-24 14:50:00,106.61,106.62,106.53,106.54,28604.0,103.9988,104.0086,103.9208,103.9306,28604.0
2024-04-24 15:00:00,106.54,106.64,106.5,106.64,34057.0,103.9306,104.0281,103.8915,104.0281,34057.0
2024-04-24 15:10:00,106.63,106.71,106.61,106.68,31089.0,104.0184,104.0964,103.9988,104.0671,31089.0
2024-04-24 15:20:00,106.68,106.84,106.66,106.79,28151.0,104.0671,104.2232,104.0476,104.1744,28151.0
2024-04-24 15:30:00,106.78,106.79,106.73,106.75,39398.0,104.1647,104.1744,104.1159,104.1354,39398.0
2024-04-24 15:40:00,106.75,106.82,106.73,106.78,34972.0,104.1354,104.2037,104.1159,104.1647,34972.0
2024-04-24 15:50:00,106.77,106.85,106.74,106.75,76011.0,104.1549,104.233,104.1257,104.1354,76011.0
2024-04-25 09:30:00,105.43,105.5,105.25,105.28,58812.0,102.8477,102.916,102.6722,102.7014,58812.0
2024-04-25 09:40:00,105.26,105.47,105.25,105.31,93251.0,102.6819,102.8868,102.6722,102.7307,93251.0
2024-04-25 09:50:00,105.31,105.36,105.18,105.27,53365.0,102.7307,102.7795,102.6039,102.6917,53365.0
2024-04-25 10:00:00,105.27,105.32,105.11,105.28,58347.0,102.6917,102.7404,102.5356,102.7014,58347.0
2024-04-25 10:10:00,105.28,105.62,105.27,105.57,53183.0,102.7014,103.0331,102.6917,102.9843,53183.0
2024-04-25 10:20:00,105.57,105.67,105.54,105.65,56421.0,102.9843,103.0819,102.955,103.0624,56421.0
2024-04-25 10:30:00,105.65,105.69,105.5,105.58,63014.0,103.0624,103.1014,102.916,102.9941,63014.0
2024-04-25 10:40:00,105.59,105.59,105.42,105.47,35777.0,103.0038,103.0038,102.838,102.8868,35777.0
2024-04-25 10:50:00,105.48,105.52,105.41,105.47,22320.0,102.8965,102.9355,102.8282,102.8868,22320.0
2024-04-25 11:00:00,105.46,105.6,105.44,105.58,24126.0,102.877,103.0136,102.8575,102.9941,24126.0
2024-04-25 11:10:00,105.58,105.63,105.52,105.61,26784.0,102.9941,103.0428,102.9355,103.0233,26784.0
2024-04-25 11:20:00,105.61,105.73,105.57,105.73,39839.0,103.0233,103.1404,102.9843,103.1404,39839.0
2024-04-25 11:30:00,105.72,105.73,105.59,105.7,30370.0,103.1306,103.1404,103.0038,103.1111,30370.0
2024-04-25 11:40:00,105.71,105.74,105.62,105.63,15841.0,103.1209,103.1501,103.0331,103.0428,15841.0
2024-04-25 11:50:00,105.64,105.85,105.63,105.85,26054.0,103.0526,103.2575,103.0428,103.2575,26054.0
2024-04-25 12:00:00,105.83,105.9,105.78,105.87,51254.0,103.2379,103.3062,103.1892,103.277,51254.0
2024-04-25 12:10:00,105.88,105.9,105.75,105.87,27821.0,103.2867,103.3062,103.1599,103.277,27821.0
2024-04-25 12:20:00,105.86,106.0,105.84,105.99,32926.0,103.2672,103.4038,103.2477,103.394,32926.0
2024-04-25 12:30:00,105.99,106.01,105.93,105.95,21515.0,103.394,103.4135,103.3355,103.355,21515.0
2024-04-25 12:40:00,105.96,106.04,105.93,106.0,28883.0,103.3648,103.4428,103.3355,103.4038,28883.0
2024-04-25 12:50:00,106.0,106.13,105.99,106.09,26935.0,103.4038,103.5306,103.394,103.4916,26935.0
2024-04-25 13:00:00,106.1,106.2,106.07,106.11,32441.0,103.5013,103.5989,103.4721,103.5111,32441.0
2024-04-25 13:10:00,106.1,106.13,106.04,106.06,29972.0,103.5013,103.5306,103.4428,103.4623,29972.0
2024-04-25 13:20:00,106.05,106.1,105.96,106.1,28782.0,103.4526,103.5013,103.3648,103.5013,28782.0
2024-04-25 13:30:00,106.08,106.33,106.06,106.32,29058.0,103.4818,103.7257,103.4623,103.7159,29058.0
2024-04-25 13:40:00,106.32,106.41,106.25,106.37,52613.0,103.7159,103.8037,103.6477,103.7647,52613.0
2024-04-25 13:50:00,106.36,106.46,106.35,106.42,100824.0,103.755,103.8525,103.7452,103.8135,100824.0
2024-04-25 14:00:00,106.42,106.43,106.35,106.41,62273.0,103.8135,103.8233,103.7452,103.8037,62273.0
2024-04-25 14:10:00,106.41,106.43,106.38,106.43,20802.0,103.8037,103.8233,103.7745,103.8233,20802.0
2024-04-25 14:20:00,106.43,106.44,106.14,106.14,30337.0,103.8233,103.833,103.5404,103.5404,30337.0
2024-04-25 14:30:00,106.13,106.3,106.13,106.18,26428.0,103.5306,103.6964,103.5306,103.5794,26428.0
2024-04-25 14:40:00,106.18,106.19,106.11,106.16,28796.0,103.5794,103.5891,103.5111,103.5599,28796.0
2024-04-25 14:50:00,106.15,106.25,106.11,106.24,30036.0,103.5501,103.6477,103.5111,103.6379,30036.0
2024-04-25 15:00:00,106.25,106.43,106.24,106.39,24830.0,103.6477,103.8233,103.6379,103.7842,24830.0
2024-04-25 15:10:00,106.39,106.53,106.36,106.53,23843.0,103.7842,103.9208,103.755,103.9208,23843.0
2024-04-25 15:20:00,106.52,106.55,106.48,106.53,32269.0,103.911,103.9403,103.872,103.9208,32269.0
2024-04-25 15:30:00,106.53,106.53,106.38,106.41,33519.0,103.9208,103.9208,103.7745,103.8037,33519.0
2024-04-25 15:40:00,106.41,106.41,106.28,106.29,62457.0,103.8037,103.8037,103.6769,103.6867,62457.0
2024-04-25 15:50:00,106.29,106.4,106.28,106.4,96218.0,103.6867,103.794,103.6769,103.794,96218.0
2024-04-26 09:30:00,107.03,107.23,106.92,107.21,42965.0,104.4086,104.6037,104.3012,104.5841,42965.0
2024-04-26 09:40:00,107.21,107.22,107.1,107.2,64574.0,104.5841,104.5939,104.4768,104.5744,64574.0
2024-04-26 09:50:00,107.23,107.35,107.21,107.29,22863.0,104.6037,104.7207,104.5841,104.6622,22863.0
2024-04-26 10:00:00,107.29,107.41,107.24,107.39,29380.0,104.6622,104.7792,104.6134,104.7597,29380.0
2024-04-26 10:10:00,107.4,107.47,107.38,107.41,26437.0,104.7695,104.8378,104.75,104.7792,26437.0
2024-04-26 10:20:00,107.42,107.45,107.34,107.36,36469.0,104.789,104.8183,104.711,104.7305,36469.0
2024-04-26 10:30:00,107.32,107.43,107.27,107.35,52529.0,104.6915,104.7988,104.6427,104.7207,52529.0
2024-04-26 10:40:00,107.34,107.38,107.28,107.36,17110.0,104.711,104.75,104.6524,104.7305,17110.0
2024-04-26 10:50:00,107.35,107.37,107.26,107.34,20030.0,104.7207,104.7402,104.6329,104.711,20030.0
2024-04-26 11:00:00,107.36,107.47,107.33,107.34,40399.0,104.7305,104.8378,104.7012,104.711,40399.0
2024-04-26 11:10:00,107.35,107.35,107.16,107.27,21662.0,104.7207,104.7207,104.5354,104.6427,21662.0
2024-04-26 11:20:00,107.27,107.27,107.19,107.25,23584.0,104.6427,104.6427,104.5646,104.6232,23584.0
2024-04-26 11:30:00,107.26,107.28,107.2,107.27,15862.0,104.6329,104.6524,104.5744,104.6427,15862.0
2024-04-26 11:40:00,107.27,107.41,107.26,107.39,28651.0,104.6427,104.7792,104.6329,104.7597,28651.0
2024-04-26 11:50:00,107.4,107.4,107.3,107.34,17230.0,104.7695,104.7695,104.6719,104.711,17230.0
2024-04-26 12:00:00,107.35,107.35,107.27,107.34,17491.0,104.7207,104.7207,104.6427,104.711,17491.0
2024-04-26 12:10:00,107.34,107.39,107.32,107.37,59822.0,104.711,104.7597,104.6915,104.7402,59822.0
2024-04-26 12:20:00,107.37,107.42,107.35,107.41,22299.0,104.7402,104.789,104.7207,104.7792,22299.0
2024-04-26 12:30:00,107.41,107.48,107.38,107.47,15750.0,104.7792,104.8475,104.75,104.8378,15750.0
2024-04-26 12:40:00,107.47,107.49,107.42,107.47,17718.0,104.8378,104.8573,104.789,104.8378,17718.0
2024-04-26 12:50:00,107.47,107.53,107.45,107.53,13622.0,104.8378,104.8963,104.8183,104.8963,13622.0
2024-04-26 13:00:00,107.53,107.56,107.49,107.51,32219.0,104.8963,104.9256,104.8573,104.8768,32219.0
2024-04-26 13:10:00,107.51,107.56,107.5,107.54,15502.0,104.8768,104.9256,104.867,104.9061,15502.0
2024-04-26 13:20:00,107.54,107.59,107.53,107.55,24994.0,104.9061,104.9548,104.8963,104.9158,24994.0
2024-04-26 13:30:00,107.56,107.61,107.54,107.56,16691.0,104.9256,104.9743,104.9061,104.9256,16691.0
2024-04-26 13:40:00,107.57,107.59,107.47,107.59,29641.0,104.9353,104.9548,104.8378,104.9548,29641.0
2024-04-26 13:50:00,107.59,107.59,107.51,107.53,18992.0,104.9548,104.9548,104.8768,104.8963,18992.0
2024-04-26 14:00:00,107.53,107.54,107.48,107.51,39813.0,104.8963,104.9061,104.8475,104.8768,39813.0
2024-04-26 14:10:00,107.5,107.53,107.47,107.47,18527.0,104.867,104.8963,104.8378,104.8378,18527.0
2024-04-26 14:20:00,107.45,107.5,107.43,107.45,14866.0,104.8183,104.867,104.7988,104.8183,14866.0
2024-04-26 14:30:00,107.46,107.48,107.39,107.48,15446.0,104.828,104.8475,104.7597,104.8475,15446.0
2024-04-26 14:40:00,107.48,107.5,107.45,107.47,22875.0,104.8475,104.867,104.8183,104.8378,22875.0
2024-04-26 14:50:00,107.48,107.56,107.43,107.56,45308.0,104.8475,104.9256,104.7988,104.9256,45308.0
2024-04-26 15:00:00,107.55,107.57,107.5,107.56,84724.0,104.9158,104.9353,104.867,104.9256,84724.0
2024-04-26 15:10:00,107.57,107.58,107.51,107.54,19170.0,104.9353,104.9451,104.8768,104.9061,19170.0
2024-04-26 15:20:00,107.54,107.57,107.52,107.57,16512.0,104.9061,104.9353,104.8866,104.9353,16512.0
2024-04-26 15:30:00,107.57,107.58,107.47,107.48,29475.0,104.9353,104.9451,104.8378,104.8475,29475.0
2024-04-26 15:40:00,107.48,107.49,107.39,107.47,30952.0,104.8475,104.8573,104.7597,104.8378,30952.0
2024-04-26 15:50:00,107.45,107.46,107.36,107.37,61347.0,104.8183,104.828,104.7305,104.7402,61347.0
2024-04-29 09:30:00,107.74,107.87,107.74,107.75,31901.0,105.1012,105.228,105.1012,105.1109,31901.0
2024-04-29 09:40:00,107.74,107.74,107.56,107.68,22130.0,105.1012,105.1012,104.9256,105.0426,22130.0
2024-04-29 09:50:00,107.66,107.67,107.59,107.66,19399.0,105.0231,105.0329,104.9548,105.0231,19399.0
2024-04-29 10:00:00,107.66,107.77,107.65,107.74,24872.0,105.0231,105.1304,105.0134,105.1012,24872.0
2024-04-29 10:10:00,107.75,107.84,107.73,107.79,22226.0,105.1109,105.1987,105.0914,105.1499,22226.0
2024-04-29 10:20:00,107.79,107.84,107.75,107.79,14159.0,105.1499,105.1987,105.1109,105.1499,14159.0
2024-04-29 10:30:00,107.79,107.86,107.71,107.75,18671.0,105.1499,105.2182,105.0719,105.1109,18671.0
2024-04-29 10:40:00,107.75,107.79,107.7,107.73,11694.0,105.1109,105.1499,105.0621,105.0914,11694.0
2024-04-29 10:50:00,107.73,107.81,107.72,107.79,13864.0,105.0914,105.1695,105.0817,105.1499,13864.0
2024-04-29 11:00:00,107.78,107.79,107.72,107.76,12255.0,105.1402,105.1499,105.0817,105.1207,12255.0
2024-04-29 11:10:00,107.75,107.77,107.73,107.77,13356.0,105.1109,105.1304,105.0914,105.1304,13356.0
2024-04-29 11:20:00,107.78,107.78,107.71,107.73,15439.0,105.1402,105.1402,105.0719,105.0914,15439.0
2024-04-29 11:30:00,107.71,107.72,107.61,107.66,23248.0,105.0719,105.0817,104.9743,105.0231,23248.0
2024-04-29 11:40:00,107.65,107.74,107.63,107.7,17132.0,105.0134,105.1012,104.9939,105.0621,17132.0
2024-04-29 11:50:00,107.71,107.76,107.68,107.76,11145.0,105.0719,105.1207,105.0426,105.1207,11145.0
2024-04-29 12:00:00,107.76,107.82,107.74,107.79,29715.0,105.1207,105.1792,105.1012,105.1499,29715.0
2024-04-29 12:10:00,107.79,107.85,107.78,107.82,18273.0,105.1499,105.2085,105.1402,105.1792,18273.0
2024-04-29 12:20:00,107.81,107.85,107.8,107.84,15100.0,105.1695,105.2085,105.1597,105.1987,15100.0
2024-04-29 12:30:00,107.85,107.89,107.83,107.84,12844.0,105.2085,105.2475,105.189,105.1987,12844.0
2024-04-29 12:40:00,107.85,107.91,107.78,107.86,30518.0,105.2085,105.267,105.1402,105.2182,30518.0
2024-04-29 12:50:00,107.86,107.87,107.82,107.84,12257.0,105.2182,105.228,105.1792,105.1987,12257.0
2024-04-29 13:00:00,107.84,107.84,107.78,107.81,18011.0,105.1987,105.1987,105.1402,105.1695,18011.0
2024-04-29 13:10:00,107.82,107.84,107.8,107.81,35637.0,105.1792,105.1987,105.1597,105.1695,35637.0
2024-04-29 13:20:00,107.86,107.91,107.84,107.9,10490.0,105.2182,105.267,105.1987,105.2572,10490.0
2024-04-29 13:30:00,107.91,107.93,107.87,107.91,104424.0,105.267,105.2865,105.228,105.267,104424.0
2024-04-29 13:40:00,107.91,107.93,107.88,107.88,34025.0,105.267,105.2865,105.2377,105.2377,34025.0
2024-04-29 13:50:00,107.88,107.91,107.85,107.87,14742.0,105.2377,105.267,105.2085,105.228,14742.0
2024-04-29 14:00:00,107.86,107.86,107.79,107.82,37135.0,105.2182,105.2182,105.1499,105.1792,37135.0
2024-04-29 14:10:00,107.83,107.84,107.79,107.8,15787.0,105.189,105.1987,105.1499,105.1597,15787.0
2024-04-29 14:20:00,107.81,107.84,107.77,107.78,15070.0,105.1695,105.1987,105.1304,105.1402,15070.0
2024-04-29 14:30:00,107.78,107.78,107.58,107.65,31649.0,105.1402,105.1402,104.9451,105.0134,31649.0
2024-04-29 14:40:00,107.66,107.76,107.66,107.74,21420.0,105.0231,105.1207,105.0231,105.1012,21420.0
2024-04-29 14:50:00,107.76,107.8,107.72,107.78,18720.0,105.1207,105.1597,105.0817,105.1402,18720.0
2024-04-29 15:00:00,107.76,107.76,107.36,107.52,88826.0,105.1207,105.1207,104.7305,104.8866,88826.0
2024-04-29 15:10:00,107.52,107.57,107.5,107.55,32687.0,104.8866,104.9353,104.867,104.9158,32687.0
2024-04-29 15:20:00,107.57,107.63,107.56,107.59,18952.0,104.9353,104.9939,104.9256,104.9548,18952.0
2024-04-29 15:30:00,107.61,107.63,107.56,107.59,39979.0,104.9743,104.9939,104.9256,104.9548,39979.0
2024-04-29 15:40:00,107.58,107.68,107.56,107.62,35949.0,104.9451,105.0426,104.9256,104.9841,35949.0
2024-04-29 15:50:00,107.62,107.85,107.62,107.85,59965.0,104.9841,105.2085,104.9841,105.2085,59965.0
2024-04-30 09:30:00,107.45,107.49,107.32,107.44,26553.0,104.8183,104.8573,104.6915,104.8085,26553.0
2024-04-30 09:40:00,107.46,107.61,107.46,107.56,53789.0,104.828,104.9743,104.828,104.9256,53789.0
2024-04-30 09:50:00,107.56,107.56,107.49,107.52,14156.0,104.9256,104.9256,104.8573,104.8866,14156.0
2024-04-30 10:00:00,107.56,107.64,107.5,107.58,33544.0,104.9256,105.0036,104.867,104.9451,33544.0
2024-04-30 10:10:00,107.57,107.66,107.47,107.62,10735.0,104.9353,105.0231,104.8378,104.9841,10735.0
2024-04-30 10:20:00,107.62,107.63,107.45,107.45,18193.0,104.9841,104.9939,104.8183,104.8183,18193.0
2024-04-30 10:30:00,107.44,107.46,107.36,107.43,101521.0,104.8085,104.828,104.7305,104.7988,101521.0
2024-04-30 10:40:00,107.43,107.57,107.42,107.52,8884.0,104.7988,104.9353,104.789,104.8866,8884.0
2024-04-30 10:50:00,107.52,107.52,107.39,107.41,9977.0,104.8866,104.8866,104.7597,104.7792,9977.0
2024-04-30 11:00:00,107.4,107.4,107.13,107.15,42841.0,104.7695,104.7695,104.5061,104.5256,42841.0
2024-04-30 11:10:00,107.15,107.16,106.97,107.07,56551.0,104.5256,104.5354,104.35,104.4476,56551.0
2024-04-30 11:20:00,107.07,107.09,107.02,107.03,6076.0,104.4476,104.4671,104.3988,104.4086,6076.0
2024-04-30 11:30:00,107.07,107.07,106.95,107.02,11861.0,104.4476,104.4476,104.3305,104.3988,11861.0
2024-04-30 11:40:00,107.02,107.02,106.92,106.95,13078.0,104.3988,104.3988,104.3012,104.3305,13078.0
2024-04-30 11:50:00,106.96,107.04,106.92,107.01,54927.0,104.3403,104.4183,104.3012,104.389,54927.0
2024-04-30 12:00:00,107.01,107.02,106.91,106.94,14939.0,104.389,104.3988,104.2915,104.3208,14939.0
2024-04-30 12:10:00,106.94,107.01,106.94,107.01,8731.0,104.3208,104.389,104.3208,104.389,8731.0
2024-04-30 12:20:00,107.02,107.06,107.01,107.01,9345.0,104.3988,104.4378,104.389,104.389,9345.0
2024-04-30 12:30:00,107.01,107.01,106.74,106.77,20979.0,104.389,104.389,104.1257,104.1549,20979.0
2024-04-30 12:40:00,106.76,106.77,106.68,106.7,14070.0,104.1452,104.1549,104.0671,104.0866,14070.0
2024-04-30 12:50:00,106.72,106.79,106.71,106.76,18081.0,104.1061,104.1744,104.0964,104.1452,18081.0
2024-04-30 13:00:00,106.76,106.84,106.71,106.77,12668.0,104.1452,104.2232,104.0964,104.1549,12668.0
2024-04-30 13:10:00,106.76,106.78,106.66,106.73,52895.0,104.1452,104.1647,104.0476,104.1159,52895.0
2024-04-30 13:20:00,106.74,106.83,106.73,106.78,24670.0,104.1257,104.2135,104.1159,104.1647,24670.0
2024-04-30 13:30:00,106.75,106.83,106.75,106.83,8388.0,104.1354,104.2135,104.1354,104.2135,8388.0
2024-04-30 13:40:00,106.83,106.88,106.78,106.84,96152.0,104.2135,104.2622,104.1647,104.2232,96152.0
2024-04-30 13:50:00,106.86,106.94,106.84,106.93,8419.0,104.2427,104.3208,104.2232,104.311,8419.0
2024-04-30 14:00:00,106.92,106.98,106.87,106.92,17303.0,104.3012,104.3598,104.2525,104.3012,17303.0
2024-04-30 14:10:00,106.91,106.93,106.84,106.86,10877.0,104.2915,104.311,104.2232,104.2427,10877.0
2024-04-30 14:20:00,106.85,106.91,106.75,106.76,16766.0,104.233,104.2915,104.1354,104.1452,16766.0
2024-04-30 14:30:00,106.77,106.85,106.76,106.84,19440.0,104.1549,104.233,104.1452,104.2232,19440.0
2024-04-30 14:40:00,106.83,106.84,106.7,106.71,12749.0,104.2135,104.2232,104.0866,104.0964,12749.0
2024-04-30 14:50:00,106.7,106.7,106.59,106.67,60902.0,104.0866,104.0866,103.9793,104.0574,60902.0
2024-04-30 15:00:00,106.67,106.74,106.67,106.73,17139.0,104.0574,104.1257,104.0574,104.1159,17139.0
2024-04-30 15:10:00,106.73,106.76,106.61,106.62,23089.0,104.1159,104.1452,103.9988,104.0086,23089.0
2024-04-30 15:20:00,106.63,106.66,106.56,106.66,15063.0,104.0184,104.0476,103.9501,104.0476,15063.0
2024-04-30 15:30:00,106.65,106.7,106.6,106.62,24771.0,104.0379,104.0866,103.9891,104.0086,24771.0
2024-04-30 15:40:00,106.62,106.71,106.6,106.7,26419.0,104.0086,104.0964,103.9891,104.0866,26419.0
2024-04-30 15:50:00,106.7,106.7,106.21,106.23,141706.0,104.0866,104.0866,103.6086,103.6281,141706.0
2024-05-01 09:30:00,106.22,106.22,106.09,106.09,46526.0,103.6184,103.6184,103.4916,103.4916,46526.0
2024-05-01 09:40:00,106.03,106.06,105.99,106.02,30981.0,103.433,103.4623,103.394,103.4233,30981.0
2024-05-01 09:50:00,106.05,106.06,105.93,106.02,23602.0,103.4526,103.4623,103.3355,103.4233,23602.0
2024-05-01 10:00:00,106.04,106.13,105.88,105.95,63340.0,103.4428,103.5306,103.2867,103.355,63340.0
2024-05-01 10:10:00,105.95,106.0,105.86,105.96,52783.0,103.355,103.4038,103.2672,103.3648,52783.0
2024-05-01 10:20:00,106.0,106.06,105.91,106.02,64031.0,103.4038,103.4623,103.316,103.4233,64031.0
2024-05-01 10:30:00,106.01,106.07,105.97,106.05,25056.0,103.4135,103.4721,103.3745,103.4526,25056.0
2024-05-01 10:40:00,106.04,106.08,105.96,106.07,12545.0,103.4428,103.4818,103.3648,103.4721,12545.0
2024-05-01 10:50:00,106.07,106.14,106.07,106.1,12623.0,103.4721,103.5404,103.4721,103.5013,12623.0
2024-05-01 11:00:00,106.08,106.13,105.98,105.99,47590.0,103.4818,103.5306,103.3843,103.394,47590.0
2024-05-01 11:10:00,106.0,106.0,105.84,105.86,26423.0,103.4038,103.4038,103.2477,103.2672,26423.0
2024-05-01 11:20:00,105.88,105.99,105.86,105.99,5548.0,103.2867,103.394,103.2672,103.394,5548.0
2024-05-01 11:30:00,106.0,106.03,105.97,106.02,6740.0,103.4038,103.433,103.3745,103.4233,6740.0
2024-05-01 11:40:00,106.07,106.09,106.0,106.0,15363.0,103.4721,103.4916,103.4038,103.4038,15363.0
2024-05-01 11:50:00,105.99,105.99,105.88,105.88,5035.0,103.394,103.394,103.2867,103.2867,5035.0
2024-05-01 12:00:00,105.83,105.92,105.8,105.9,26040.0,103.2379,103.3257,103.2087,103.3062,26040.0
2024-05-01 12:10:00,105.93,106.01,105.93,105.96,5002.0,103.3355,103.4135,103.3355,103.3648,5002.0
2024-05-01 12:20:00,105.97,106.03,105.96,106.03,7471.0,103.3745,103.433,103.3648,103.433,7471.0
2024-05-01 12:30:00,106.02,106.02,105.94,105.94,3690.0,103.4233,103.4233,103.3453,103.3453,3690.0
2024-05-01 12:40:00,105.97,105.97,105.91,105.94,2694.0,103.3745,103.3745,103.316,103.3453,2694.0
2024-05-01 12:50:00,105.94,105.96,105.88,105.89,27764.0,103.3453,103.3648,103.2867,103.2965,27764.0
2024-05-01 13:00:00,105.9,105.93,105.85,105.88,8435.0,103.3062,103.3355,103.2575,103.2867,8435.0
2024-05-01 13:10:00,105.87,105.87,105.8,105.82,2507.0,103.277,103.277,103.2087,103.2282,2507.0
2024-05-01 13:20:00,105.82,105.95,105.82,105.95,9182.0,103.2282,103.355,103.2282,103.355,9182.0
2024-05-01 13:30:00,105.96,106.08,105.95,106.05,4687.0,103.3648,103.4818,103.355,103.4526,4687.0
2024-05-01 13:40:00,106.02,106.04,105.97,106.04,4728.0,103.4233,103.4428,103.3745,103.4428,4728.0
2024-05-01 13:50:00,106.02,106.03,106.0,106.03,2697.0,103.4233,103.433,103.4038,103.433,2697.0
2024-05-01 14:00:00,106.09,106.31,105.99,106.13,32715.0,103.4916,103.7062,103.394,103.5306,32715.0
2024-05-01 14:10:00,106.11,106.2,106.05,106.19,15259.0,103.5111,103.5989,103.4526,103.5891,15259.0
2024-05-01 14:20:00,106.2,106.46,106.13,106.46,15994.0,103.5989,103.8525,103.5306,103.8525,15994.0
2024-05-01 14:30:00,106.45,106.74,106.05,106.7,46239.0,103.8428,104.1257,103.4526,104.0866,46239.0
2024-05-01 14:40:00,106.66,107.16,106.66,107.13,25933.0,104.0476,104.5354,104.0476,104.5061,25933.0
2024-05-01 14:50:00,107.17,107.33,107.17,107.31,10729.0,104.5451,104.7012,104.5451,104.6817,10729.0
2024-05-01 15:00:00,107.32,107.46,107.09,107.28,54112.0,104.6915,104.828,104.4671,104.6524,54112.0
2024-05-01 15:10:00,107.28,107.32,107.14,107.15,34358.0,104.6524,104.6915,104.5159,104.5256,34358.0
2024-05-01 15:20:00,107.11,107.3,106.92,107.07,61444.0,104.4866,104.6719,104.3012,104.4476,61444.0
2024-05-01 15:30:00,107.08,107.08,106.37,106.47,99028.0,104.4573,104.4573,103.7647,103.8623,99028.0
2024-05-01 15:40:00,106.48,106.64,106.37,106.53,112360.0,103.872,104.0281,103.7647,103.9208,112360.0
2024-05-01 15:50:00,106.53,106.53,105.93,105.97,116352.0,103.9208,103.9208,103.3355,103.3745,116352.0
2024-05-02 09:30:00,106.96,107.01,106.64,106.64,40823.0,104.3403,104.389,104.0281,104.0281,40823.0
2024-05-02 09:40:00,106.65,106.71,106.49,106.49,61110.0,104.0379,104.0964,103.8818,103.8818,61110.0
2024-05-02 09:50:00,106.48,106.61,106.48,106.55,30200.0,103.872,103.9988,103.872,103.9403,30200.0
2024-05-02 10:00:00,106.54,106.54,106.09,106.14,69177.0,103.9306,103.9306,103.4916,103.5404,69177.0
2024-05-02 10:10:00,106.13,106.43,106.12,106.39,32636.0,103.5306,103.8233,103.5208,103.7842,32636.0
2024-05-02 10:20:00,106.39,106.62,106.34,106.58,40774.0,103.7842,104.0086,103.7355,103.9696,40774.0
2024-05-02 10:30:00,106.59,106.69,106.54,106.58,94854.0,103.9793,104.0769,103.9306,103.9696,94854.0
2024-05-02 10:40:00,106.57,106.6,106.35,106.58,49827.0,103.9598,103.9891,103.7452,103.9696,49827.0
2024-05-02 10:50:00,106.58,106.71,106.52,106.68,28227.0,103.9696,104.0964,103.911,104.0671,28227.0
2024-05-02 11:00:00,106.68,106.8,106.62,106.8,32411.0,104.0671,104.1842,104.0086,104.1842,32411.0
2024-05-02 11:10:00,106.79,106.8,106.74,106.75,12321.0,104.1744,104.1842,104.1257,104.1354,12321.0
2024-05-02 11:20:00,106.75,106.77,106.65,106.66,10293.0,104.1354,104.1549,104.0379,104.0476,10293.0
2024-05-02 11:30:00,106.67,106.69,106.53,106.65,33137.0,104.0574,104.0769,103.9208,104.0379,33137.0
2024-05-02 11:40:00,106.64,106.73,106.63,106.7,60322.0,104.0281,104.1159,104.0184,104.0866,60322.0
2024-05-02 11:50:00,106.7,106.83,106.69,106.81,24708.0,104.0866,104.2135,104.0769,104.1939,24708.0
2024-05-02 12:00:00,106.82,106.82,106.71,106.72,20119.0,104.2037,104.2037,104.0964,104.1061,20119.0
2024-05-02 12:10:00,106.73,106.73,106.59,106.65,39087.0,104.1159,104.1159,103.9793,104.0379,39087.0
2024-05-02 12:20:00,106.63,106.76,106.62,106.74,7816.0,104.0184,104.1452,104.0086,104.1257,7816.0
2024-05-02 12:30:00,106.75,106.75,106.59,106.72,38610.0,104.1354,104.1354,103.9793,104.1061,38610.0
2024-05-02 12:40:00,106.72,106.79,106.71,106.79,16657.0,104.1061,104.1744,104.0964,104.1744,16657.0
2024-05-02 12:50:00,106.8,106.81,106.71,106.77,18534.0,104.1842,104.1939,104.0964,104.1549,18534.0
2024-05-02 13:00:00,106.78,106.89,106.78,106.88,16135.0,104.1647,104.272,104.1647,104.2622,16135.0
2024-05-02 13:10:00,106.88,107.01,106.87,106.97,37261.0,104.2622,104.389,104.2525,104.35,37261.0
2024-05-02 13:20:00,106.97,107.1,106.96,107.09,25539.0,104.35,104.4768,104.3403,104.4671,25539.0
2024-05-02 13:30:00,107.09,107.12,106.96,107.02,7078.0,104.4671,104.4964,104.3403,104.3988,7078.0
2024-05-02 13:40:00,107.01,107.09,106.97,107.04,37316.0,104.389,104.4671,104.35,104.4183,37316.0
2024-05-02 13:50:00,107.04,107.09,107.01,107.06,12889.0,104.4183,104.4671,104.389,104.4378,12889.0
2024-05-02 14:00:00,107.06,107.21,107.04,107.2,8641.0,104.4378,104.5841,104.4183,104.5744,8641.0
2024-05-02 14:10:00,107.23,107.23,107.11,107.15,17259.0,104.6037,104.6037,104.4866,104.5256,17259.0
2024-05-02 14:20:00,107.13,107.19,107.1,107.17,12011.0,104.5061,104.5646,104.4768,104.5451,12011.0
2024-05-02 14:30:00,107.18,107.28,107.17,107.25,27101.0,104.5549,104.6524,104.5451,104.6232,27101.0
2024-05-02 14:40:00,107.25,107.33,107.21,107.31,57726.0,104.6232,104.7012,104.5841,104.6817,57726.0
2024-05-02 14:50:00,107.31,107.4,107.31,107.37,40886.0,104.6817,104.7695,104.6817,104.7402,40886.0
2024-05-02 15:00:00,107.37,107.41,107.26,107.41,36468.0,104.7402,104.7792,104.6329,104.7792,36468.0
2024-05-02 15:10:00,107.4,107.42,107.27,107.3,53609.0,104.7695,104.789,104.6427,104.6719,53609.0
2024-05-02 15:20:00,107.29,107.37,107.29,107.33,209829.0,104.6622,104.7402,104.6622,104.7012,209829.0
2024-05-02 15:30:00,107.32,107.33,107.12,107.16,85727.0,104.6915,104.7012,104.4964,104.5354,85727.0
2024-05-02 15:40:00,107.17,107.19,107.06,107.14,77426.0,104.5451,104.5646,104.4378,104.5159,77426.0
2024-05-02 15:50:00,107.15,107.26,107.09,107.23,124934.0,104.5256,104.6329,104.4671,104.6037,124934.0
2024-05-03 09:30:00,108.39,108.52,108.16,108.23,32594.0,105.7352,105.8621,105.5109,105.5792,32594.0
2024-05-03 09:40:00,108.26,108.46,108.25,108.45,13069.0,105.6084,105.8035,105.5987,105.7938,13069.0
2024-05-03 09:50:00,108.44,108.56,108.39,108.48,23785.0,105.784,105.9011,105.7352,105.823,23785.0
2024-05-03 10:00:00,108.49,108.66,108.05,108.15,119139.0,105.8328,105.9986,105.4036,105.5011,119139.0
2024-05-03 10:10:00,108.15,108.21,107.98,108.03,115300.0,105.5011,105.5597,105.3353,105.3841,115300.0
2024-05-03 10:20:00,108.04,108.13,107.85,108.05,44700.0,105.3938,105.4816,105.2085,105.4036,44700.0
2024-05-03 10:30:00,108.06,108.16,107.9,108.05,72950.0,105.4133,105.5109,105.2572,105.4036,72950.0
2024-05-03 10:40:00,108.07,108.18,107.99,108.14,29496.0,105.4231,105.5304,105.345,105.4914,29496.0
2024-05-03 10:50:00,108.13,108.13,107.98,107.98,21392.0,105.4816,105.4816,105.3353,105.3353,21392.0
2024-05-03 11:00:00,108.01,108.05,107.91,107.92,27567.0,105.3646,105.4036,105.267,105.2768,27567.0
2024-05-03 11:10:00,107.91,108.06,107.87,108.04,45101.0,105.267,105.4133,105.228,105.3938,45101.0
2024-05-03 11:20:00,108.04,108.12,108.01,108.09,27548.0,105.3938,105.4719,105.3646,105.4426,27548.0
2024-05-03 11:30:00,108.1,108.26,108.1,108.24,44213.0,105.4523,105.6084,105.4523,105.5889,44213.0
2024-05-03 11:40:00,108.25,108.29,108.15,108.16,27870.0,105.5987,105.6377,105.5011,105.5109,27870.0
2024-05-03 11:50:00,108.19,108.31,108.18,108.23,67918.0,105.5401,105.6572,105.5304,105.5792,67918.0
2024-05-03 12:00:00,108.25,108.33,108.24,108.32,20886.0,105.5987,105.6767,105.5889,105.667,20886.0
2024-05-03 12:10:00,108.33,108.34,108.25,108.27,16525.0,105.6767,105.6865,105.5987,105.6182,16525.0
2024-05-03 12:20:00,108.27,108.35,108.22,108.31,49898.0,105.6182,105.6962,105.5694,105.6572,49898.0
2024-05-03 12:30:00,108.32,108.39,108.29,108.37,25962.0,105.667,105.7352,105.6377,105.7157,25962.0
2024-05-03 12:40:00,108.38,108.39,108.32,108.32,58324.0,105.7255,105.7352,105.667,105.667,58324.0
2024-05-03 12:50:00,108.33,108.34,108.23,108.28,26788.0,105.6767,105.6865,105.5792,105.6279,26788.0
2024-05-03 13:00:00,108.28,108.34,108.26,108.33,25495.0,105.6279,105.6865,105.6084,105.6767,25495.0
2024-05-03 13:10:00,108.32,108.41,108.32,108.33,41893.0,105.667,105.7548,105.667,105.6767,41893.0
2024-05-03 13:20:00,108.34,108.36,108.31,108.34,23084.0,105.6865,105.706,105.6572,105.6865,23084.0
2024-05-03 13:30:00,108.34,108.38,108.27,108.38,20466.0,105.6865,105.7255,105.6182,105.7255,20466.0
2024-05-03 13:40:00,108.39,108.42,108.33,108.37,73879.0,105.7352,105.7645,105.6767,105.7157,73879.0
2024-05-03 13:50:00,108.37,108.43,108.36,108.38,30655.0,105.7157,105.7743,105.706,105.7255,30655.0
2024-05-03 14:00:00,108.38,108.47,108.38,108.46,31456.0,105.7255,105.8133,105.7255,105.8035,31456.0
2024-05-03 14:10:00,108.47,108.5,108.44,108.49,16584.0,105.8133,105.8426,105.784,105.8328,16584.0
2024-05-03 14:20:00,108.5,108.51,108.48,108.48,20332.0,105.8426,105.8523,105.823,105.823,20332.0
2024-05-03 14:30:00,108.48,108.53,108.45,108.46,22416.0,105.823,105.8718,105.7938,105.8035,22416.0
2024-05-03 14:40:00,108.45,108.5,108.41,108.45,23859.0,105.7938,105.8426,105.7548,105.7938,23859.0
2024-05-03 14:50:00,108.48,108.49,108.4,108.44,28064.0,105.823,105.8328,105.745,105.784,28064.0
2024-05-03 15:00:00,108.44,108.5,108.4,108.48,31298.0,105.784,105.8426,105.745,105.823,31298.0
2024-05-03 15:10:00,108.48,108.5,108.42,108.45,33712.0,105.823,105.8426,105.7645,105.7938,33712.0
2024-05-03 15:20:00,108.45,108.49,108.42,108.48,32977.0,105.7938,105.8328,105.7645,105.823,32977.0
2024-05-03 15:30:00,108.48,108.49,108.39,108.46,49867.0,105.823,105.8328,105.7352,105.8035,49867.0
2024-05-03 15:40:00,108.46,108.49,108.4,108.42,59544.0,105.8035,105.8328,105.745,105.7645,59544.0
2024-05-03 15:50:00,108.41,108.5,108.4,108.44,110466.0,105.7548,105.8426,105.745,105.784,110466.0
2024-05-06 09:30:00,108.93,108.97,108.85,108.95,8908.0,106.262,106.301,106.184,106.2815,8908.0
2024-05-06 09:40:00,108.97,109.03,108.94,109.02,10039.0,106.301,106.3596,106.2718,106.3498,10039.0
2024-05-06 09:50:00,109.02,109.03,108.98,109.01,39045.0,106.3498,106.3596,106.3108,106.3401,39045.0
2024-05-06 10:00:00,109.04,109.1,109.02,109.07,6904.0,106.3693,106.4279,106.3498,106.3986,6904.0
2024-05-06 10:10:00,109.04,109.08,108.99,109.02,9372.0,106.3693,106.4083,106.3205,106.3498,9372.0
2024-05-06 10:20:00,109.02,109.07,109.02,109.05,7983.0,106.3498,106.3986,106.3498,106.3791,7983.0
2024-05-06 10:30:00,109.05,109.09,109.02,109.09,4598.0,106.3791,106.4181,106.3498,106.4181,4598.0
2024-05-06 10:40:00,109.09,109.11,109.0,109.05,18308.0,106.4181,106.4376,106.3303,106.3791,18308.0
2024-05-06 10:50:00,109.05,109.06,109.0,109.02,56023.0,106.3791,106.3888,106.3303,106.3498,56023.0
2024-05-06 11:00:00,109.03,109.03,108.94,109.01,11918.0,106.3596,106.3596,106.2718,106.3401,11918.0
2024-05-06 11:10:00,109.03,109.03,108.98,109.0,4255.0,106.3596,106.3596,106.3108,106.3303,4255.0
2024-05-06 11:20:00,108.98,109.0,108.93,108.95,32920.0,106.3108,106.3303,106.262,106.2815,32920.0
2024-05-06 11:30:00,108.96,109.0,108.93,108.98,47812.0,106.2913,106.3303,106.262,106.3108,47812.0
2024-05-06 11:40:00,108.98,109.04,108.97,109.03,46334.0,106.3108,106.3693,106.301,106.3596,46334.0
2024-05-06 11:50:00,109.02,109.04,109.01,109.04,3922.0,106.3498,106.3693,106.3401,106.3693,3922.0
2024-05-06 12:00:00,109.03,109.03,108.98,108.98,107058.0,106.3596,106.3596,106.3108,106.3108,107058.0
2024-05-06 12:10:00,108.98,108.98,108.93,108.93,53789.0,106.3108,106.3108,106.262,106.262,53789.0
2024-05-06 12:20:00,108.94,108.98,108.88,108.98,17479.0,106.2718,106.3108,106.2132,106.3108,17479.0
2024-05-06 12:30:00,108.98,109.03,108.97,109.03,24617.0,106.3108,106.3596,106.301,106.3596,24617.0
2024-05-06 12:40:00,109.04,109.08,108.98,109.01,13548.0,106.3693,106.4083,106.3108,106.3401,13548.0
2024-05-06 12:50:00,109.02,109.07,109.0,109.07,3513.0,106.3498,106.3986,106.3303,106.3986,3513.0
2024-05-06 13:00:00,109.08,109.13,109.07,109.07,10487.0,106.4083,106.4571,106.3986,106.3986,10487.0
2024-05-06 13:10:00,109.06,109.06,109.0,109.02,7029.0,106.3888,106.3888,106.3303,106.3498,7029.0
2024-05-06 13:20:00,109.02,109.08,109.01,109.07,324648.0,106.3498,106.4083,106.3401,106.3986,324648.0
2024-05-06 13:30:00,109.06,109.09,109.06,109.09,6197.0,106.3888,106.4181,106.3888,106.4181,6197.0
2024-05-06 13:40:00,109.09,109.13,109.08,109.09,7413.0,106.4181,106.4571,106.4083,106.4181,7413.0
2024-05-06 13:50:00,109.1,109.16,109.1,109.14,35818.0,106.4279,106.4864,106.4279,106.4669,35818.0
2024-05-06 14:00:00,109.14,109.2,109.13,109.2,35185.0,106.4669,106.5254,106.4571,106.5254,35185.0
2024-05-06 14:10:00,109.19,109.21,109.18,109.2,24752.0,106.5157,106.5352,106.5059,106.5254,24752.0
2024-05-06 14:20:00,109.18,109.29,109.15,109.27,37231.0,106.5059,106.6132,106.4766,106.5937,37231.0
2024-05-06 14:30:00,109.27,109.28,109.21,109.21,42624.0,106.5937,106.6034,106.5352,106.5352,42624.0
2024-05-06 14:40:00,109.22,109.25,109.2,109.24,11583.0,106.5449,106.5742,106.5254,106.5644,11583.0
2024-05-06 14:50:00,109.23,109.26,109.22,109.23,15393.0,106.5547,106.5839,106.5449,106.5547,15393.0
2024-05-06 15:00:00,109.23,109.23,109.18,109.2,20590.0,106.5547,106.5547,106.5059,106.5254,20590.0
2024-05-06 15:10:00,109.21,109.21,109.11,109.15,9771.0,106.5352,106.5352,106.4376,106.4766,9771.0
2024-05-06 15:20:00,109.16,109.18,109.13,109.13,10019.0,106.4864,106.5059,106.4571,106.4571,10019.0
2024-05-06 15:30:00,109.13,109.19,109.1,109.18,45214.0,106.4571,106.5157,106.4279,106.5059,45214.0
2024-05-06 15:40:00,109.18,109.25,109.17,109.24,65593.0,106.5059,106.5742,106.4961,106.5644,65593.0
2024-05-06 15:50:00,109.24,109.39,109.2,109.39,50261.0,106.5644,106.7108,106.5254,106.7108,50261.0
2024-05-07 09:30:00,109.56,109.61,109.48,109.54,24828.0,106.8766,106.9254,106.7985,106.8571,24828.0
2024-05-07 09:40:00,109.54,109.61,109.49,109.5,65975.0,106.8571,106.9254,106.8083,106.8181,65975.0
2024-05-07 09:50:00,109.5,109.56,109.44,109.45,69456.0,106.8181,106.8766,106.7595,106.7693,69456.0
2024-05-07 10:00:00,109.45,109.53,109.43,109.52,40294.0,106.7693,106.8473,106.7498,106.8376,40294.0
2024-05-07 10:10:00,109.52,109.56,109.5,109.55,46916.0,106.8376,106.8766,106.8181,106.8668,46916.0
2024-05-07 10:20:00,109.55,109.57,109.47,109.48,50130.0,106.8668,106.8863,106.7888,106.7985,50130.0
2024-05-07 10:30:00,109.48,109.54,109.47,109.5,37424.0,106.7985,106.8571,106.7888,106.8181,37424.0
2024-05-07 10:40:00,109.49,109.57,109.47,109.57,32581.0,106.8083,106.8863,106.7888,106.8863,32581.0
2024-05-07 10:50:00,109.59,109.66,109.55,109.64,38498.0,106.9059,106.9741,106.8668,106.9546,38498.0
2024-05-07 11:00:00,109.64,109.67,109.63,109.66,47515.0,106.9546,106.9839,106.9449,106.9741,47515.0
2024-05-07 11:10:00,109.65,109.7,109.64,109.65,71179.0,106.9644,107.0132,106.9546,106.9644,71179.0
2024-05-07 11:20:00,109.66,109.68,109.62,109.64,39908.0,106.9741,106.9936,106.9351,106.9546,39908.0
2024-05-07 11:30:00,109.63,109.65,109.58,109.59,48150.0,106.9449,106.9644,106.8961,106.9059,48150.0
2024-05-07 11:40:00,109.59,109.68,109.59,109.65,13587.0,106.9059,106.9936,106.9059,106.9644,13587.0
2024-05-07 11:50:00,109.65,109.68,109.62,109.63,37818.0,106.9644,106.9936,106.9351,106.9449,37818.0
2024-05-07 12:00:00,109.63,109.69,109.61,109.68,212088.0,106.9449,107.0034,106.9254,106.9936,212088.0
2024-05-07 12:10:00,109.68,109.69,109.64,109.68,21173.0,106.9936,107.0034,106.9546,106.9936,21173.0
2024-05-07 12:20:00,109.69,109.69,109.64,109.67,12687.0,107.0034,107.0034,106.9546,106.9839,12687.0
2024-05-07 12:30:00,109.67,109.67,109.58,109.62,13905.0,106.9839,106.9839,106.8961,106.9351,13905.0
2024-05-07 12:40:00,109.64,109.65,109.57,109.61,16931.0,106.9546,106.9644,106.8863,106.9254,16931.0
2024-05-07 12:50:00,109.61,109.61,109.54,109.59,12635.0,106.9254,106.9254,106.8571,106.9059,12635.0
2024-05-07 13:00:00,109.59,109.63,109.59,109.62,14570.0,106.9059,106.9449,106.9059,106.9351,14570.0
2024-05-07 13:10:00,109.61,109.64,109.58,109.61,14218.0,106.9254,106.9546,106.8961,106.9254,14218.0
2024-05-07 13:20:00,109.62,109.68,109.61,109.67,14858.0,106.9351,106.9936,106.9254,106.9839,14858.0
2024-05-07 13:30:00,109.67,109.7,109.62,109.63,12918.0,106.9839,107.0132,106.9351,106.9449,12918.0
2024-05-07 13:40:00,109.63,109.64,109.48,109.48,12541.0,106.9449,106.9546,106.7985,106.7985,12541.0
2024-05-07 13:50:00,109.45,109.53,109.39,109.41,16553.0,106.7693,106.8473,106.7108,106.7303,16553.0
2024-05-07 14:00:00,109.41,109.47,109.38,109.41,9974.0,106.7303,106.7888,106.701,106.7303,9974.0
2024-05-07 14:10:00,109.41,109.46,109.35,109.35,22041.0,106.7303,106.779,106.6717,106.6717,22041.0
2024-05-07 14:20:00,109.36,109.42,109.35,109.37,58121.0,106.6815,106.74,106.6717,106.6912,58121.0
2024-05-07 14:30:00,109.36,109.39,109.3,109.32,14775.0,106.6815,106.7108,106.623,106.6425,14775.0
2024-05-07 14:40:00,109.32,109.4,109.32,109.39,7006.0,106.6425,106.7205,106.6425,106.7108,7006.0
2024-05-07 14:50:00,109.39,109.4,109.35,109.4,13669.0,106.7108,106.7205,106.6717,106.7205,13669.0
2024-05-07 15:00:00,109.4,109.44,109.37,109.44,9225.0,106.7205,106.7595,106.6912,106.7595,9225.0
2024-05-07 15:10:00,109.44,109.45,109.37,109.4,16517.0,106.7595,106.7693,106.6912,106.7205,16517.0
2024-05-07 15:20:00,109.4,109.46,109.39,109.45,18604.0,106.7205,106.779,106.7108,106.7693,18604.0
2024-05-07 15:30:00,109.45,109.45,109.39,109.44,68658.0,106.7693,106.7693,106.7108,106.7595,68658.0
2024-05-07 15:40:00,109.45,109.47,109.4,109.47,22153.0,106.7693,106.7888,106.7205,106.7888,22153.0
2024-05-07 15:50:00,109.49,109.55,109.42,109.42,71117.0,106.8083,106.8668,106.74,106.74,71117.0
2024-05-08 09:30:00,108.9,109.05,108.9,109.05,15117.0,106.2328,106.3791,106.2328,106.3791,15117.0
2024-05-08 09:40:00,109.05,109.18,109.0,109.18,13436.0,106.3791,106.5059,106.3303,106.5059,13436.0
2024-05-08 09:50:00,109.17,109.23,109.14,109.23,4975.0,106.4961,106.5547,106.4669,106.5547,4975.0
2024-05-08 10:00:00,109.23,109.26,109.19,109.21,20394.0,106.5547,106.5839,106.5157,106.5352,20394.0
2024-05-08 10:10:00,109.21,109.25,109.17,109.25,7734.0,106.5352,106.5742,106.4961,106.5742,7734.0
2024-05-08 10:20:00,109.26,109.36,109.26,109.34,6267.0,106.5839,106.6815,106.5839,106.662,6267.0
2024-05-08 10:30:00,109.35,109.35,109.3,109.31,2534.0,106.6717,106.6717,106.623,106.6327,2534.0
2024-05-08 10:40:00,109.32,109.44,109.32,109.42,7208.0,106.6425,106.7595,106.6425,106.74,7208.0
2024-05-08 10:50:00,109.41,109.43,109.36,109.38,7366.0,106.7303,106.7498,106.6815,106.701,7366.0
2024-05-08 11:00:00,109.39,109.43,109.32,109.32,6975.0,106.7108,106.7498,106.6425,106.6425,6975.0
2024-05-08 11:10:00,109.33,109.33,109.21,109.25,13588.0,106.6522,106.6522,106.5352,106.5742,13588.0
2024-05-08 11:20:00,109.28,109.33,109.25,109.3,12405.0,106.6034,106.6522,106.5742,106.623,12405.0
2024-05-08 11:30:00,109.29,109.35,109.28,109.32,4743.0,106.6132,106.6717,106.6034,106.6425,4743.0
2024-05-08 11:40:00,109.32,109.32,109.27,109.31,5387.0,106.6425,106.6425,106.5937,106.6327,5387.0
2024-05-08 11:50:00,109.32,109.32,109.29,109.29,16715.0,106.6425,106.6425,106.6132,106.6132,16715.0
2024-05-08 12:00:00,109.29,109.32,109.28,109.29,4446.0,106.6132,106.6425,106.6034,106.6132,4446.0
2024-05-08 12:10:00,109.3,109.33,109.26,109.33,8266.0,106.623,106.6522,106.5839,106.6522,8266.0
2024-05-08 12:20:00,109.33,109.34,109.29,109.3,7993.0,106.6522,106.662,106.6132,106.623,7993.0
2024-05-08 12:30:00,109.3,109.3,109.19,109.23,9485.0,106.623,106.623,106.5157,106.5547,9485.0
2024-05-08 12:40:00,109.26,109.32,109.24,109.31,5467.0,106.5839,106.6425,106.5644,106.6327,5467.0
2024-05-08 12:50:00,109.29,109.3,109.25,109.25,8039.0,106.6132,106.623,106.5742,106.5742,8039.0
2024-05-08 13:00:00,109.26,109.3,109.19,109.28,19299.0,106.5839,106.623,106.5157,106.6034,19299.0
2024-05-08 13:10:00,109.25,109.26,109.22,109.25,8815.0,106.5742,106.5839,106.5449,106.5742,8815.0
2024-05-08 13:20:00,109.24,109.25,109.19,109.21,7491.0,106.5644,106.5742,106.5157,106.5352,7491.0
2024-05-08 13:30:00,109.2,109.24,109.2,109.23,4468.0,106.5254,106.5644,106.5254,106.5547,4468.0
2024-05-08 13:40:00,109.22,109.32,109.21,109.3,9290.0,106.5449,106.6425,106.5352,106.623,9290.0
2024-05-08 13:50:00,109.31,109.34,109.29,109.33,14966.0,106.6327,106.662,106.6132,106.6522,14966.0
2024-05-08 14:00:00,109.34,109.37,109.31,109.34,6293.0,106.662,106.6912,106.6327,106.662,6293.0
2024-05-08 14:10:00,109.35,109.4,109.34,109.38,16042.0,106.6717,106.7205,106.662,106.701,16042.0
2024-05-08 14:20:00,109.38,109.38,109.32,109.37,9542.0,106.701,106.701,106.6425,106.6912,9542.0
2024-05-08 14:30:00,109.38,109.4,109.35,109.38,5011.0,106.701,106.7205,106.6717,106.701,5011.0
2024-05-08 14:40:00,109.39,109.39,109.34,109.36,5600.0,106.7108,106.7108,106.662,106.6815,5600.0
2024-05-08 14:50:00,109.36,109.36,109.31,109.31,7370.0,106.6815,106.6815,106.6327,106.6327,7370.0
2024-05-08 15:00:00,109.31,109.32,109.24,109.32,8062.0,106.6327,106.6425,106.5644,106.6425,8062.0
2024-05-08 15:10:00,109.32,109.38,109.31,109.38,8193.0,106.6425,106.701,106.6327,106.701,8193.0
2024-05-08 15:20:00,109.37,109.41,109.36,109.38,14711.0,106.6912,106.7303,106.6815,106.701,14711.0
2024-05-08 15:30:00,109.38,109.42,109.37,109.39,13880.0,106.701,106.74,106.6912,106.7108,13880.0
2024-05-08 15:40:00,109.38,109.44,109.37,109.44,36715.0,106.701,106.7595,106.6912,106.7595,36715.0
2024-05-08 15:50:00,109.45,109.45,109.36,109.36,49827.0,106.7693,106.7693,106.6815,106.6815,49827.0
2024-05-09 09:30:00,109.45,109.5,109.39,109.39,24088.0,106.7693,106.8181,106.7108,106.7108,24088.0
2024-05-09 09:40:00,109.38,109.41,109.31,109.38,8483.0,106.701,106.7303,106.6327,106.701,8483.0
2024-05-09 09:50:00,109.41,109.49,109.4,109.49,10241.0,106.7303,106.8083,106.7205,106.8083,10241.0
2024-05-09 10:00:00,109.48,109.6,109.48,109.59,12670.0,106.7985,106.9156,106.7985,106.9059,12670.0
2024-05-09 10:10:00,109.58,109.64,109.5,109.56,13527.0,106.8961,106.9546,106.8181,106.8766,13527.0
2024-05-09 10:20:00,109.56,109.67,109.56,109.63,7190.0,106.8766,106.9839,106.8766,106.9449,7190.0
2024-05-09 10:30:00,109.65,109.8,109.64,109.79,5054.0,106.9644,107.1107,106.9546,107.101,5054.0
2024-05-09 10:40:00,109.79,109.81,109.73,109.77,7046.0,107.101,107.1205,107.0424,107.0814,7046.0
2024-05-09 10:50:00,109.77,109.82,109.76,109.79,11394.0,107.0814,107.1302,107.0717,107.101,11394.0
2024-05-09 11:00:00,109.81,109.86,109.8,109.84,8692.0,107.1205,107.1692,107.1107,107.1497,8692.0
2024-05-09 11:10:00,109.84,109.87,109.8,109.8,6185.0,107.1497,107.179,107.1107,107.1107,6185.0
2024-05-09 11:20:00,109.81,109.83,109.77,109.83,4946.0,107.1205,107.14,107.0814,107.14,4946.0
2024-05-09 11:30:00,109.83,109.84,109.77,109.77,7359.0,107.14,107.1497,107.0814,107.0814,7359.0
2024-05-09 11:40:00,109.78,109.79,109.72,109.76,9414.0,107.0912,107.101,107.0327,107.0717,9414.0
2024-05-09 11:50:00,109.75,109.75,109.66,109.69,9651.0,107.0619,107.0619,106.9741,107.0034,9651.0
2024-05-09 12:00:00,109.68,109.75,109.67,109.75,9241.0,106.9936,107.0619,106.9839,107.0619,9241.0
2024-05-09 12:10:00,109.75,109.79,109.72,109.73,15148.0,107.0619,107.101,107.0327,107.0424,15148.0
2024-05-09 12:20:00,109.74,109.79,109.73,109.77,4256.0,107.0522,107.101,107.0424,107.0814,4256.0
2024-05-09 12:30:00,109.75,109.79,109.7,109.79,5698.0,107.0619,107.101,107.0132,107.101,5698.0
2024-05-09 12:40:00,109.79,109.84,109.78,109.81,3116.0,107.101,107.1497,107.0912,107.1205,3116.0
2024-05-09 12:50:00,109.82,109.87,109.82,109.83,3715.0,107.1302,107.179,107.1302,107.14,3715.0
2024-05-09 13:00:00,109.84,109.93,109.8,109.87,13304.0,107.1497,107.2375,107.1107,107.179,13304.0
2024-05-09 13:10:00,109.87,109.9,109.83,109.85,4105.0,107.179,107.2083,107.14,107.1595,4105.0
2024-05-09 13:20:00,109.83,109.9,109.77,109.9,5445.0,107.14,107.2083,107.0814,107.2083,5445.0
2024-05-09 13:30:00,109.9,109.9,109.86,109.88,31781.0,107.2083,107.2083,107.1692,107.1888,31781.0
2024-05-09 13:40:00,109.88,109.92,109.84,109.87,99066.0,107.1888,107.2278,107.1497,107.179,99066.0
2024-05-09 13:50:00,109.87,109.88,109.83,109.86,41721.0,107.179,107.1888,107.14,107.1692,41721.0
2024-05-09 14:00:00,109.85,109.87,109.81,109.84,29162.0,107.1595,107.179,107.1205,107.1497,29162.0
2024-05-09 14:10:00,109.84,109.86,109.82,109.85,6230.0,107.1497,107.1692,107.1302,107.1595,6230.0
2024-05-09 14:20:00,109.85,109.91,109.81,109.91,15417.0,107.1595,107.218,107.1205,107.218,15417.0
2024-05-09 14:30:00,109.91,109.94,109.88,109.94,9152.0,107.218,107.2473,107.1888,107.2473,9152.0
2024-05-09 14:40:00,109.93,109.98,109.93,109.96,11535.0,107.2375,107.2863,107.2375,107.2668,11535.0
2024-05-09 14:50:00,109.97,110.02,109.97,110.0,26357.0,107.2765,107.3253,107.2765,107.3058,26357.0
2024-05-09 15:00:00,109.99,110.01,109.97,109.99,6250.0,107.2961,107.3156,107.2765,107.2961,6250.0
2024-05-09 15:10:00,109.97,109.98,109.95,109.98,86379.0,107.2765,107.2863,107.257,107.2863,86379.0
2024-05-09 15:20:00,109.98,109.99,109.94,109.96,28372.0,107.2863,107.2961,107.2473,107.2668,28372.0
2024-05-09 15:30:00,109.95,110.02,109.94,109.99,25373.0,107.257,107.3253,107.2473,107.2961,25373.0
2024-05-09 15:40:00,109.99,109.99,109.95,109.96,31535.0,107.2961,107.2961,107.257,107.2668,31535.0
2024-05-09 15:50:00,109.97,110.05,109.97,110.02,66279.0,107.2765,107.3546,107.2765,107.3253,66279.0
2024-05-10 09:30:00,110.47,110.52,110.38,110.48,19838.0,107.7643,107.8131,107.6765,107.7741,19838.0
2024-05-10 09:40:00,110.49,110.57,110.48,110.55,10968.0,107.7838,107.8619,107.7741,107.8423,10968.0
2024-05-10 09:50:00,110.56,110.56,110.5,110.53,21779.0,107.8521,107.8521,107.7936,107.8228,21779.0
2024-05-10 10:00:00,110.52,110.52,110.35,110.44,37466.0,107.8131,107.8131,107.6472,107.735,37466.0
2024-05-10 10:10:00,110.42,110.42,110.29,110.29,23805.0,107.7155,107.7155,107.5887,107.5887,23805.0
2024-05-10 10:20:00,110.27,110.3,110.16,110.18,26103.0,107.5692,107.5985,107.4619,107.4814,26103.0
2024-05-10 10:30:00,110.17,110.23,110.13,110.23,21781.0,107.4716,107.5302,107.4326,107.5302,21781.0
2024-05-10 10:40:00,110.23,110.28,110.19,110.24,15579.0,107.5302,107.579,107.4912,107.5399,15579.0
2024-05-10 10:50:00,110.24,110.26,110.06,110.12,19901.0,107.5399,107.5594,107.3643,107.4229,19901.0
2024-05-10 11:00:00,110.14,110.15,110.07,110.09,71841.0,107.4424,107.4521,107.3741,107.3936,71841.0
2024-05-10 11:10:00,110.09,110.16,110.08,110.11,10341.0,107.3936,107.4619,107.3839,107.4131,10341.0
2024-05-10 11:20:00,110.13,110.17,110.12,110.17,7035.0,107.4326,107.4716,107.4229,107.4716,7035.0
2024-05-10 11:30:00,110.16,110.17,110.04,110.09,14224.0,107.4619,107.4716,107.3448,107.3936,14224.0
2024-05-10 11:40:00,110.1,110.1,110.01,110.08,7853.0,107.4034,107.4034,107.3156,107.3839,7853.0
2024-05-10 11:50:00,110.08,110.15,110.08,110.15,10341.0,107.3839,107.4521,107.3839,107.4521,10341.0
2024-05-10 12:00:00,110.13,110.13,110.03,110.11,16488.0,107.4326,107.4326,107.3351,107.4131,16488.0
2024-05-10 12:10:00,110.11,110.16,110.09,110.12,14717.0,107.4131,107.4619,107.3936,107.4229,14717.0
2024-05-10 12:20:00,110.12,110.15,110.09,110.09,9821.0,107.4229,107.4521,107.3936,107.3936,9821.0
2024-05-10 12:30:00,110.11,110.13,110.08,110.08,7601.0,107.4131,107.4326,107.3839,107.3839,7601.0
2024-05-10 12:40:00,110.08,110.2,110.08,110.19,7254.0,107.3839,107.5009,107.3839,107.4912,7254.0
2024-05-10 12:50:00,110.18,110.18,110.15,110.15,6504.0,107.4814,107.4814,107.4521,107.4521,6504.0
2024-05-10 13:00:00,110.15,110.15,110.04,110.05,16851.0,107.4521,107.4521,107.3448,107.3546,16851.0
2024-05-10 13:10:00,110.05,110.09,110.04,110.08,18598.0,107.3546,107.3936,107.3448,107.3839,18598.0
2024-05-10 13:20:00,110.08,110.08,110.03,110.05,29539.0,107.3839,107.3839,107.3351,107.3546,29539.0
2024-05-10 13:30:00,110.06,110.11,110.05,110.08,13033.0,107.3643,107.4131,107.3546,107.3839,13033.0
2024-05-10 13:40:00,110.09,110.09,110.02,110.06,19865.0,107.3936,107.3936,107.3253,107.3643,19865.0
2024-05-10 13:50:00,110.07,110.17,110.07,110.16,15196.0,107.3741,107.4716,107.3741,107.4619,15196.0
2024-05-10 14:00:00,110.16,110.16,110.09,110.15,11029.0,107.4619,107.4619,107.3936,107.4521,11029.0
2024-05-10 14:10:00,110.15,110.17,110.13,110.17,7878.0,107.4521,107.4716,107.4326,107.4716,7878.0
2024-05-10 14:20:00,110.16,110.16,110.11,110.14,8234.0,107.4619,107.4619,107.4131,107.4424,8234.0
2024-05-10 14:30:00,110.13,110.13,110.05,110.08,6933.0,107.4326,107.4326,107.3546,107.3839,6933.0
2024-05-10 14:40:00,110.08,110.14,110.07,110.14,14139.0,107.3839,107.4424,107.3741,107.4424,14139.0
2024-05-10 14:50:00,110.14,110.18,110.13,110.16,10367.0,107.4424,107.4814,107.4326,107.4619,10367.0
2024-05-10 15:00:00,110.17,110.18,110.12,110.17,12407.0,107.4716,107.4814,107.4229,107.4716,12407.0
2024-05-10 15:10:00,110.16,110.21,110.15,110.21,24874.0,107.4619,107.5107,107.4521,107.5107,24874.0
2024-05-10 15:20:00,110.21,110.23,110.19,110.2,15513.0,107.5107,107.5302,107.4912,107.5009,15513.0
2024-05-10 15:30:00,110.21,110.23,110.17,110.22,17493.0,107.5107,107.5302,107.4716,107.5204,17493.0
2024-05-10 15:40:00,110.23,110.23,110.14,110.14,39218.0,107.5302,107.5302,107.4424,107.4424,39218.0
2024-05-10 15:50:00,110.16,110.26,110.15,110.2,37454.0,107.4619,107.5594,107.4521,107.5009,37454.0
2024-05-13 09:30:00,110.59,110.59,110.41,110.41,32229.0,107.8814,107.8814,107.7058,107.7058,32229.0
2024-05-13 09:40:00,110.41,110.42,110.36,110.4,28759.0,107.7058,107.7155,107.657,107.696,28759.0
2024-05-13 09:50:00,110.41,110.51,110.4,110.51,6938.0,107.7058,107.8033,107.696,107.8033,6938.0
2024-05-13 10:00:00,110.5,110.5,110.46,110.47,4512.0,107.7936,107.7936,107.7545,107.7643,4512.0
2024-05-13 10:10:00,110.47,110.47,110.41,110.43,4707.0,107.7643,107.7643,107.7058,107.7253,4707.0
2024-05-13 10:20:00,110.43,110.49,110.43,110.46,5571.0,107.7253,107.7838,107.7253,107.7545,5571.0
2024-05-13 10:30:00,110.46,110.46,110.38,110.42,5291.0,107.7545,107.7545,107.6765,107.7155,5291.0
2024-05-13 10:40:00,110.43,110.45,110.39,110.45,3194.0,107.7253,107.7448,107.6863,107.7448,3194.0
2024-05-13 10:50:00,110.44,110.44,110.38,110.4,7838.0,107.735,107.735,107.6765,107.696,7838.0
2024-05-13 11:00:00,110.41,110.41,110.3,110.35,23781.0,107.7058,107.7058,107.5985,107.6472,23781.0
2024-05-13 11:10:00,110.37,110.39,110.36,110.36,11312.0,107.6667,107.6863,107.657,107.657,11312.0
2024-05-13 11:20:00,110.36,110.36,110.27,110.28,14984.0,107.657,107.657,107.5692,107.579,14984.0
2024-05-13 11:30:00,110.25,110.31,110.2,110.29,6871.0,107.5497,107.6082,107.5009,107.5887,6871.0
2024-05-13 11:40:00,110.3,110.3,110.27,110.29,8328.0,107.5985,107.5985,107.5692,107.5887,8328.0
2024-05-13 11:50:00,110.3,110.34,110.29,110.33,27798.0,107.5985,107.6375,107.5887,107.6277,27798.0
2024-05-13 12:00:00,110.33,110.38,110.33,110.37,15559.0,107.6277,107.6765,107.6277,107.6667,15559.0
2024-05-13 12:10:00,110.38,110.38,110.34,110.37,2873.0,107.6765,107.6765,107.6375,107.6667,2873.0
2024-05-13 12:20:00,110.36,110.36,110.35,110.36,3607.0,107.657,107.657,107.6472,107.657,3607.0
2024-05-13 12:30:00,110.36,110.36,110.34,110.35,5963.0,107.657,107.657,107.6375,107.6472,5963.0
2024-05-13 12:40:00,110.34,110.34,110.32,110.33,28241.0,107.6375,107.6375,107.618,107.6277,28241.0
2024-05-13 12:50:00,110.33,110.34,110.3,110.32,4133.0,107.6277,107.6375,107.5985,107.618,4133.0
2024-05-13 13:00:00,110.29,110.29,110.15,110.15,2486.0,107.5887,107.5887,107.4521,107.4521,2486.0
2024-05-13 13:10:00,110.08,110.24,110.08,110.24,12612.0,107.3839,107.5399,107.3839,107.5399,12612.0
2024-05-13 13:20:00,110.24,110.27,110.23,110.24,2484.0,107.5399,107.5692,107.5302,107.5399,2484.0
2024-05-13 13:30:00,110.26,110.27,110.2,110.21,2886.0,107.5594,107.5692,107.5009,107.5107,2886.0
2024-05-13 13:40:00,110.2,110.2,110.18,110.18,3032.0,107.5009,107.5009,107.4814,107.4814,3032.0
2024-05-13 13:50:00,110.19,110.22,110.18,110.21,5151.0,107.4912,107.5204,107.4814,107.5107,5151.0
2024-05-13 14:00:00,110.22,110.22,110.17,110.21,2073.0,107.5204,107.5204,107.4716,107.5107,2073.0
2024-05-13 14:10:00,110.21,110.24,110.2,110.23,3323.0,107.5107,107.5399,107.5009,107.5302,3323.0
2024-05-13 14:20:00,110.24,110.25,110.23,110.25,2032.0,107.5399,107.5497,107.5302,107.5497,2032.0
2024-05-13 14:30:00,110.24,110.28,110.23,110.28,3013.0,107.5399,107.579,107.5302,107.579,3013.0
2024-05-13 14:40:00,110.27,110.28,110.26,110.26,3171.0,107.5692,107.579,107.5594,107.5594,3171.0
2024-05-13 14:50:00,110.24,110.27,110.24,110.27,4990.0,107.5399,107.5692,107.5399,107.5692,4990.0
2024-05-13 15:00:00,110.28,110.29,110.26,110.26,12556.0,107.579,107.5887,107.5594,107.5594,12556.0
2024-05-13 15:10:00,110.24,110.31,110.24,110.3,7521.0,107.5399,107.6082,107.5399,107.5985,7521.0
2024-05-13 15:20:00,110.31,110.31,110.2,110.25,23001.0,107.6082,107.6082,107.5009,107.5497,23001.0
2024-05-13 15:30:00,110.26,110.29,110.24,110.28,24763.0,107.5594,107.5887,107.5399,107.579,24763.0
2024-05-13 15:40:00,110.28,110.29,110.22,110.23,140351.0,107.579,107.5887,107.5204,107.5302,140351.0
2024-05-13 15:50:00,110.23,110.27,110.21,110.26,33795.0,107.5302,107.5692,107.5107,107.5594,33795.0
2024-05-14 09:30:00,110.37,110.49,110.37,110.48,113876.0,107.6667,107.7838,107.6667,107.7741,113876.0
2024-05-14 09:40:00,110.48,110.54,110.46,110.48,40682.0,107.7741,107.8326,107.7545,107.7741,40682.0
2024-05-14 09:50:00,110.5,110.54,110.5,110.5,9608.0,107.7936,107.8326,107.7936,107.7936,9608.0
2024-05-14 10:00:00,110.5,110.57,110.48,110.57,10152.0,107.7936,107.8619,107.7741,107.8619,10152.0
2024-05-14 10:10:00,110.59,110.6,110.4,110.42,88150.0,107.8814,107.8911,107.696,107.7155,88150.0
2024-05-14 10:20:00,110.42,110.64,110.42,110.61,19865.0,107.7155,107.9301,107.7155,107.9009,19865.0
2024-05-14 10:30:00,110.62,110.62,110.35,110.43,11116.0,107.9106,107.9106,107.6472,107.7253,11116.0
2024-05-14 10:40:00,110.36,110.45,110.35,110.45,9393.0,107.657,107.7448,107.6472,107.7448,9393.0
2024-05-14 10:50:00,110.43,110.56,110.43,110.55,6905.0,107.7253,107.8521,107.7253,107.8423,6905.0
2024-05-14 11:00:00,110.56,110.58,110.53,110.58,3380.0,107.8521,107.8716,107.8228,107.8716,3380.0
2024-05-14 11:10:00,110.59,110.63,110.56,110.56,5128.0,107.8814,107.9204,107.8521,107.8521,5128.0
2024-05-14 11:20:00,110.56,110.58,110.54,110.58,5170.0,107.8521,107.8716,107.8326,107.8716,5170.0
2024-05-14 11:30:00,110.58,110.58,110.46,110.47,8134.0,107.8716,107.8716,107.7545,107.7643,8134.0
2024-05-14 11:40:00,110.48,110.5,110.42,110.48,5403.0,107.7741,107.7936,107.7155,107.7741,5403.0
2024-05-14 11:50:00,110.48,110.51,110.45,110.45,4563.0,107.7741,107.8033,107.7448,107.7448,4563.0
2024-05-14 12:00:00,110.45,110.47,110.42,110.45,5015.0,107.7448,107.7643,107.7155,107.7448,5015.0
2024-05-14 12:10:00,110.46,110.47,110.42,110.43,8716.0,107.7545,107.7643,107.7155,107.7253,8716.0
2024-05-14 12:20:00,110.44,110.44,110.38,110.41,9469.0,107.735,107.735,107.6765,107.7058,9469.0
2024-05-14 12:30:00,110.41,110.43,110.39,110.4,9139.0,107.7058,107.7253,107.6863,107.696,9139.0
2024-05-14 12:40:00,110.4,110.42,110.38,110.4,8272.0,107.696,107.7155,107.6765,107.696,8272.0
2024-05-14 12:50:00,110.41,110.43,110.38,110.43,5502.0,107.7058,107.7253,107.6765,107.7253,5502.0
2024-05-14 13:00:00,110.43,110.43,110.35,110.37,13397.0,107.7253,107.7253,107.6472,107.6667,13397.0
2024-05-14 13:10:00,110.38,110.4,110.34,110.39,13815.0,107.6765,107.696,107.6375,107.6863,13815.0
2024-05-14 13:20:00,110.39,110.43,110.36,110.43,9593.0,107.6863,107.7253,107.657,107.7253,9593.0
2024-05-14 13:30:00,110.43,110.46,110.42,110.44,76819.0,107.7253,107.7545,107.7155,107.735,76819.0
2024-05-14 13:40:00,110.44,110.5,110.44,110.45,25580.0,107.735,107.7936,107.735,107.7448,25580.0
2024-05-14 13:50:00,110.45,110.47,110.42,110.45,11452.0,107.7448,107.7643,107.7155,107.7448,11452.0
2024-05-14 14:00:00,110.45,110.55,110.45,110.53,13670.0,107.7448,107.8423,107.7448,107.8228,13670.0
2024-05-14 14:10:00,110.53,110.65,110.53,110.64,15200.0,107.8228,107.9399,107.8228,107.9301,15200.0
2024-05-14 14:20:00,110.64,110.66,110.63,110.65,10940.0,107.9301,107.9496,107.9204,107.9399,10940.0
2024-05-14 14:30:00,110.64,110.76,110.62,110.75,26882.0,107.9301,108.0472,107.9106,108.0374,26882.0
2024-05-14 14:40:00,110.76,110.84,110.74,110.77,41569.0,108.0472,108.1252,108.0277,108.057,41569.0
2024-05-14 14:50:00,110.77,110.82,110.74,110.8,22016.0,108.057,108.1057,108.0277,108.0862,22016.0
2024-05-14 15:00:00,110.81,110.82,110.76,110.79,11633.0,108.096,108.1057,108.0472,108.0765,11633.0
2024-05-14 15:10:00,110.8,110.85,110.77,110.84,12177.0,108.0862,108.135,108.057,108.1252,12177.0
2024-05-14 15:20:00,110.84,110.89,110.81,110.84,19121.0,108.1252,108.174,108.096,108.1252,19121.0
2024-05-14 15:30:00,110.84,110.85,110.82,110.82,17791.0,108.1252,108.135,108.1057,108.1057,17791.0
2024-05-14 15:40:00,110.82,110.89,110.81,110.83,28691.0,108.1057,108.174,108.096,108.1155,28691.0
2024-05-14 15:50:00,110.83,110.92,110.83,110.84,35021.0,108.1155,108.2033,108.1155,108.1252,35021.0
2024-05-15 09:30:00,111.36,111.49,111.36,111.46,36602.0,108.6325,108.7593,108.6325,108.7301,36602.0
2024-05-15 09:40:00,111.47,111.55,111.3,111.31,17555.0,108.7398,108.8178,108.574,108.5837,17555.0
2024-05-15 09:50:00,111.29,111.3,111.21,111.3,7141.0,108.5642,108.574,108.4862,108.574,7141.0
2024-05-15 10:00:00,111.31,111.45,111.3,111.4,15656.0,108.5837,108.7203,108.574,108.6715,15656.0
2024-05-15 10:10:00,111.39,111.4,111.32,111.39,13400.0,108.6618,108.6715,108.5935,108.6618,13400.0
2024-05-15 10:20:00,111.4,111.44,111.37,111.39,43941.0,108.6715,108.7105,108.6423,108.6618,43941.0
2024-05-15 10:30:00,111.39,111.54,111.37,111.51,234708.0,108.6618,108.8081,108.6423,108.7788,234708.0
2024-05-15 10:40:00,111.51,111.59,111.49,111.59,44214.0,108.7788,108.8569,108.7593,108.8569,44214.0
2024-05-15 10:50:00,111.59,111.6,111.55,111.6,64701.0,108.8569,108.8666,108.8178,108.8666,64701.0
2024-05-15 11:00:00,111.61,111.75,111.6,111.73,26965.0,108.8764,109.0129,108.8666,108.9934,26965.0
2024-05-15 11:10:00,111.71,111.8,111.7,111.8,22524.0,108.9739,109.0617,108.9642,109.0617,22524.0
2024-05-15 11:20:00,111.8,111.83,111.76,111.82,126369.0,109.0617,109.091,109.0227,109.0812,126369.0
2024-05-15 11:30:00,111.82,111.85,111.77,111.77,112679.0,109.0812,109.1105,109.0325,109.0325,112679.0
2024-05-15 11:40:00,111.78,111.82,111.74,111.75,33649.0,109.0422,109.0812,109.0032,109.0129,33649.0
2024-05-15 11:50:00,111.76,111.77,111.73,111.76,14520.0,109.0227,109.0325,108.9934,109.0227,14520.0
2024-05-15 12:00:00,111.75,111.75,111.66,111.71,66655.0,109.0129,109.0129,108.9252,108.9739,66655.0
2024-05-15 12:10:00,111.73,111.77,111.72,111.76,15634.0,108.9934,109.0325,108.9837,109.0227,15634.0
2024-05-15 12:20:00,111.76,111.81,111.74,111.8,13595.0,109.0227,109.0715,109.0032,109.0617,13595.0
2024-05-15 12:30:00,111.81,111.86,111.8,111.83,45198.0,109.0715,109.1203,109.0617,109.091,45198.0
2024-05-15 12:40:00,111.83,111.88,111.81,111.84,10990.0,109.091,109.1398,109.0715,109.1007,10990.0
2024-05-15 12:50:00,111.84,111.92,111.84,111.91,24765.0,109.1007,109.1788,109.1007,109.169,24765.0
2024-05-15 13:00:00,111.91,111.95,111.91,111.93,54635.0,109.169,109.2081,109.169,109.1885,54635.0
2024-05-15 13:10:00,111.94,111.99,111.93,111.96,100848.0,109.1983,109.2471,109.1885,109.2178,100848.0
2024-05-15 13:20:00,111.97,111.99,111.91,111.98,25939.0,109.2276,109.2471,109.169,109.2373,25939.0
2024-05-15 13:30:00,111.98,112.01,111.96,111.98,19504.0,109.2373,109.2666,109.2178,109.2373,19504.0
2024-05-15 13:40:00,111.98,111.99,111.91,111.92,55433.0,109.2373,109.2471,109.169,109.1788,55433.0
2024-05-15 13:50:00,111.94,112.02,111.94,112.02,16133.0,109.1983,109.2763,109.1983,109.2763,16133.0
2024-05-15 14:00:00,112.01,112.04,111.99,112.04,36666.0,109.2666,109.2958,109.2471,109.2958,36666.0
2024-05-15 14:10:00,112.04,112.07,111.98,112.0,52393.0,109.2958,109.3251,109.2373,109.2568,52393.0
2024-05-15 14:20:00,112.0,112.01,111.97,112.0,30759.0,109.2568,109.2666,109.2276,109.2568,30759.0
2024-05-15 14:30:00,112.0,112.0,111.93,112.0,31548.0,109.2568,109.2568,109.1885,109.2568,31548.0
2024-05-15 14:40:00,111.99,111.99,111.93,111.95,31672.0,109.2471,109.2471,109.1885,109.2081,31672.0
2024-05-15 14:50:00,111.94,112.0,111.94,112.0,28172.0,109.1983,109.2568,109.1983,109.2568,28172.0
2024-05-15 15:00:00,112.0,112.0,111.96,112.0,32401.0,109.2568,109.2568,109.2178,109.2568,32401.0
2024-05-15 15:10:00,112.0,112.04,111.98,112.02,29534.0,109.2568,109.2958,109.2373,109.2763,29534.0
2024-05-15 15:20:00,112.02,112.06,112.01,112.03,36785.0,109.2763,109.3154,109.2666,109.2861,36785.0
2024-05-15 15:30:00,112.03,112.05,112.01,112.04,64036.0,109.2861,109.3056,109.2666,109.2958,64036.0
2024-05-15 15:40:00,112.05,112.09,112.04,112.06,43467.0,109.3056,109.3446,109.2958,109.3154,43467.0
2024-05-15 15:50:00,112.04,112.18,112.03,112.13,118320.0,109.2958,109.4324,109.2861,109.3836,118320.0
2024-05-16 09:30:00,112.18,112.27,112.11,112.14,57987.0,109.4324,109.5202,109.3641,109.3934,57987.0
2024-05-16 09:40:00,112.09,112.11,112.06,112.08,9407.0,109.3446,109.3641,109.3154,109.3349,9407.0
2024-05-16 09:50:00,112.09,112.11,112.06,112.07,29200.0,109.3446,109.3641,109.3154,109.3251,29200.0
2024-05-16 10:00:00,112.08,112.1,111.99,112.1,17728.0,109.3349,109.3544,109.2471,109.3544,17728.0
2024-05-16 10:10:00,112.1,112.21,112.09,112.21,35886.0,109.3544,109.4617,109.3446,109.4617,35886.0
2024-05-16 10:20:00,112.2,112.26,112.19,112.23,25901.0,109.4519,109.5105,109.4422,109.4812,25901.0
2024-05-16 10:30:00,112.24,112.26,112.2,112.21,22741.0,109.4909,109.5105,109.4519,109.4617,22741.0
2024-05-16 10:40:00,112.21,112.28,112.21,112.27,28720.0,109.4617,109.53,109.4617,109.5202,28720.0
2024-05-16 10:50:00,112.29,112.35,112.27,112.34,36232.0,109.5397,109.5983,109.5202,109.5885,36232.0
2024-05-16 11:00:00,112.34,112.36,112.3,112.32,17989.0,109.5885,109.608,109.5495,109.569,17989.0
2024-05-16 11:10:00,112.32,112.32,112.18,112.21,55503.0,109.569,109.569,109.4324,109.4617,55503.0
2024-05-16 11:20:00,112.2,112.28,112.18,112.27,51151.0,109.4519,109.53,109.4324,109.5202,51151.0
2024-05-16 11:30:00,112.28,112.33,112.24,112.26,42717.0,109.53,109.5787,109.4909,109.5105,42717.0
2024-05-16 11:40:00,112.25,112.28,112.23,112.26,20110.0,109.5007,109.53,109.4812,109.5105,20110.0
2024-05-16 11:50:00,112.26,112.3,112.25,112.29,51957.0,109.5105,109.5495,109.5007,109.5397,51957.0
2024-05-16 12:00:00,112.29,112.29,112.16,112.22,75555.0,109.5397,109.5397,109.4129,109.4714,75555.0
2024-05-16 12:10:00,112.21,112.26,112.21,112.22,60554.0,109.4617,109.5105,109.4617,109.4714,60554.0
2024-05-16 12:20:00,112.2,112.24,112.19,112.2,28962.0,109.4519,109.4909,109.4422,109.4519,28962.0
2024-05-16 12:30:00,112.19,112.19,112.14,112.19,36816.0,109.4422,109.4422,109.3934,109.4422,36816.0
2024-05-16 12:40:00,112.2,112.22,112.17,112.22,51794.0,109.4519,109.4714,109.4227,109.4714,51794.0
2024-05-16 12:50:00,112.22,112.25,112.21,112.23,7133.0,109.4714,109.5007,109.4617,109.4812,7133.0
2024-05-16 13:00:00,112.23,112.24,112.17,112.23,30105.0,109.4812,109.4909,109.4227,109.4812,30105.0
2024-05-16 13:10:00,112.23,112.25,112.22,112.23,36021.0,109.4812,109.5007,109.4714,109.4812,36021.0
2024-05-16 13:20:00,112.25,112.25,112.03,112.07,40495.0,109.5007,109.5007,109.2861,109.3251,40495.0
2024-05-16 13:30:00,112.08,112.13,112.05,112.07,14036.0,109.3349,109.3836,109.3056,109.3251,14036.0
2024-05-16 13:40:00,112.07,112.09,112.0,112.01,489631.0,109.3251,109.3446,109.2568,109.2666,489631.0
2024-05-16 13:50:00,112.03,112.11,112.03,112.11,13330.0,109.2861,109.3641,109.2861,109.3641,13330.0
2024-05-16 14:00:00,112.11,112.11,112.02,112.03,8736.0,109.3641,109.3641,109.2763,109.2861,8736.0
2024-05-16 14:10:00,112.03,112.04,111.93,111.96,16051.0,109.2861,109.2958,109.1885,109.2178,16051.0
2024-05-16 14:20:00,111.98,112.04,111.97,112.01,230110.0,109.2373,109.2958,109.2276,109.2666,230110.0
2024-05-16 14:30:00,112.04,112.08,112.03,112.07,176644.0,109.2958,109.3349,109.2861,109.3251,176644.0
2024-05-16 14:40:00,112.07,112.12,112.06,112.08,99075.0,109.3251,109.3739,109.3154,109.3349,99075.0
2024-05-16 14:50:00,112.08,112.1,112.06,112.1,13979.0,109.3349,109.3544,109.3154,109.3544,13979.0
2024-05-16 15:00:00,112.11,112.14,112.09,112.14,27608.0,109.3641,109.3934,109.3446,109.3934,27608.0
2024-05-16 15:10:00,112.12,112.15,112.1,112.12,23037.0,109.3739,109.4032,109.3544,109.3739,23037.0
2024-05-16 15:20:00,112.12,112.13,112.09,112.1,10813.0,109.3739,109.3836,109.3446,109.3544,10813.0
2024-05-16 15:30:00,112.07,112.07,111.93,111.97,45149.0,109.3251,109.3251,109.1885,109.2276,45149.0
2024-05-16 15:40:00,111.97,112.0,111.92,111.94,54887.0,109.2276,109.2568,109.1788,109.1983,54887.0
2024-05-16 15:50:00,111.95,112.09,111.87,111.9,61941.0,109.2081,109.3446,109.13,109.1593,61941.0
2024-05-17 09:30:00,111.9,112.02,111.86,111.88,49394.0,109.1593,109.2763,109.1203,109.1398,49394.0
2024-05-17 09:40:00,111.87,111.89,111.82,111.88,22531.0,109.13,109.1495,109.0812,109.1398,22531.0
2024-05-17 09:50:00,111.88,111.93,111.87,111.93,8793.0,109.1398,109.1885,109.13,109.1885,8793.0
2024-05-17 10:00:00,111.92,111.98,111.89,111.89,14487.0,109.1788,109.2373,109.1495,109.1495,14487.0
2024-05-17 10:10:00,111.93,111.97,111.89,111.96,11401.0,109.1885,109.2276,109.1495,109.2178,11401.0
2024-05-17 10:20:00,111.97,112.08,111.97,112.08,38041.0,109.2276,109.3349,109.2276,109.3349,38041.0
2024-05-17 10:30:00,112.07,112.11,112.04,112.08,19015.0,109.3251,109.3641,109.2958,109.3349,19015.0
2024-05-17 10:40:00,112.09,112.14,112.08,112.12,10991.0,109.3446,109.3934,109.3349,109.3739,10991.0
2024-05-17 10:50:00,112.12,112.12,112.08,112.11,49817.0,109.3739,109.3739,109.3349,109.3641,49817.0
2024-05-17 11:00:00,112.1,112.1,111.99,112.07,38189.0,109.3544,109.3544,109.2471,109.3251,38189.0
2024-05-17 11:10:00,112.05,112.06,112.02,112.06,24556.0,109.3056,109.3154,109.2763,109.3154,24556.0
2024-05-17 11:20:00,112.05,112.05,112.01,112.02,34451.0,109.3056,109.3056,109.2666,109.2763,34451.0
2024-05-17 11:30:00,112.02,112.02,111.94,111.95,53405.0,109.2763,109.2763,109.1983,109.2081,53405.0
2024-05-17 11:40:00,111.95,112.0,111.94,111.96,52689.0,109.2081,109.2568,109.1983,109.2178,52689.0
2024-05-17 11:50:00,111.95,112.04,111.95,112.04,14320.0,109.2081,109.2958,109.2081,109.2958,14320.0
2024-05-17 12:00:00,112.03,112.08,112.0,112.04,40374.0,109.2861,109.3349,109.2568,109.2958,40374.0
2024-05-17 12:10:00,112.04,112.07,112.02,112.06,31112.0,109.2958,109.3251,109.2763,109.3154,31112.0
2024-05-17 12:20:00,112.05,112.05,111.98,112.01,67048.0,109.3056,109.3056,109.2373,109.2666,67048.0
2024-05-17 12:30:00,112.01,112.04,111.99,112.04,29135.0,109.2666,109.2958,109.2471,109.2958,29135.0
2024-05-17 12:40:00,112.03,112.03,111.92,112.02,33433.0,109.2861,109.2861,109.1788,109.2763,33433.0
2024-05-17 12:50:00,112.02,112.06,112.01,112.06,16667.0,109.2763,109.3154,109.2666,109.3154,16667.0
2024-05-17 13:00:00,112.06,112.08,112.04,112.08,32914.0,109.3154,109.3349,109.2958,109.3349,32914.0
2024-05-17 13:10:00,112.08,112.08,112.02,112.03,41246.0,109.3349,109.3349,109.2763,109.2861,41246.0
2024-05-17 13:20:00,112.03,112.07,112.02,112.06,18810.0,109.2861,109.3251,109.2763,109.3154,18810.0
2024-05-17 13:30:00,112.07,112.08,112.02,112.08,32989.0,109.3251,109.3349,109.2763,109.3349,32989.0
2024-05-17 13:40:00,112.08,112.08,112.05,112.05,39269.0,109.3349,109.3349,109.3056,109.3056,39269.0
2024-05-17 13:50:00,112.06,112.07,112.03,112.05,30841.0,109.3154,109.3251,109.2861,109.3056,30841.0
2024-05-17 14:00:00,112.04,112.04,111.97,111.99,23470.0,109.2958,109.2958,109.2276,109.2471,23470.0
2024-05-17 14:10:00,111.98,111.99,111.87,111.9,41115.0,109.2373,109.2471,109.13,109.1593,41115.0
2024-05-17 14:20:00,111.91,111.91,111.81,111.89,24223.0,109.169,109.169,109.0715,109.1495,24223.0
2024-05-17 14:30:00,111.9,111.95,111.89,111.94,23081.0,109.1593,109.2081,109.1495,109.1983,23081.0
2024-05-17 14:40:00,111.94,111.97,111.9,111.97,35333.0,109.1983,109.2276,109.1593,109.2276,35333.0
2024-05-17 14:50:00,111.97,112.08,111.96,112.07,35839.0,109.2276,109.3349,109.2178,109.3251,35839.0
2024-05-17 15:00:00,112.06,112.08,112.04,112.08,39718.0,109.3154,109.3349,109.2958,109.3349,39718.0
2024-05-17 15:10:00,112.08,112.12,112.06,112.09,32127.0,109.3349,109.3739,109.3154,109.3446,32127.0
2024-05-17 15:20:00,112.1,112.15,112.1,112.13,38301.0,109.3544,109.4032,109.3544,109.3836,38301.0
2024-05-17 15:30:00,112.13,112.14,112.09,112.14,27436.0,109.3836,109.3934,109.3446,109.3934,27436.0
2024-05-17 15:40:00,112.14,112.14,112.07,112.08,42722.0,109.3934,109.3934,109.3251,109.3349,42722.0
2024-05-17 15:50:00,112.07,112.17,112.05,112.17,56363.0,109.3251,109.4227,109.3056,109.4227,56363.0
2024-05-20 09:30:00,112.18,112.25,112.14,112.21,14030.0,109.4324,109.5007,109.3934,109.4617,14030.0
2024-05-20 09:40:00,112.21,112.28,112.19,112.28,40962.0,109.4617,109.53,109.4422,109.53,40962.0
2024-05-20 09:50:00,112.29,112.43,112.29,112.42,6878.0,109.5397,109.6763,109.5397,109.6665,6878.0
2024-05-20 10:00:00,112.41,112.41,112.35,112.41,5529.0,109.6568,109.6568,109.5983,109.6568,5529.0
2024-05-20 10:10:00,112.42,112.45,112.39,112.43,4651.0,109.6665,109.6958,109.6373,109.6763,4651.0
2024-05-20 10:20:00,112.43,112.46,112.4,112.44,49267.0,109.6763,109.7056,109.647,109.686,49267.0
2024-05-20 10:30:00,112.43,112.44,112.38,112.39,5425.0,109.6763,109.686,109.6275,109.6373,5425.0
2024-05-20 10:40:00,112.4,112.46,112.4,112.45,59337.0,109.647,109.7056,109.647,109.6958,59337.0
2024-05-20 10:50:00,112.48,112.48,112.41,112.45,19394.0,109.7251,109.7251,109.6568,109.6958,19394.0
2024-05-20 11:00:00,112.44,112.44,112.39,112.39,4793.0,109.686,109.686,109.6373,109.6373,4793.0
2024-05-20 11:10:00,112.42,112.42,112.38,112.39,5123.0,109.6665,109.6665,109.6275,109.6373,5123.0
2024-05-20 11:20:00,112.41,112.49,112.39,112.47,9760.0,109.6568,109.7348,109.6373,109.7153,9760.0
2024-05-20 11:30:00,112.48,112.49,112.44,112.46,7820.0,109.7251,109.7348,109.686,109.7056,7820.0
2024-05-20 11:40:00,112.45,112.45,112.37,112.38,4934.0,109.6958,109.6958,109.6178,109.6275,4934.0
2024-05-20 11:50:00,112.38,112.41,112.36,112.39,4692.0,109.6275,109.6568,109.608,109.6373,4692.0
2024-05-20 12:00:00,112.39,112.44,112.39,112.4,2000.0,109.6373,109.686,109.6373,109.647,2000.0
2024-05-20 12:10:00,112.4,112.4,112.35,112.37,5118.0,109.647,109.647,109.5983,109.6178,5118.0
2024-05-20 12:20:00,112.39,112.4,112.34,112.37,10921.0,109.6373,109.647,109.5885,109.6178,10921.0
2024-05-20 12:30:00,112.37,112.42,112.36,112.42,1999.0,109.6178,109.6665,109.608,109.6665,1999.0
2024-05-20 12:40:00,112.42,112.45,112.4,112.4,8360.0,109.6665,109.6958,109.647,109.647,8360.0
2024-05-20 12:50:00,112.4,112.46,112.4,112.46,3619.0,109.647,109.7056,109.647,109.7056,3619.0
2024-05-20 13:00:00,112.45,112.45,112.42,112.45,8744.0,109.6958,109.6958,109.6665,109.6958,8744.0
2024-05-20 13:10:00,112.44,112.48,112.42,112.44,30414.0,109.686,109.7251,109.6665,109.686,30414.0
2024-05-20 13:20:00,112.44,112.44,112.27,112.3,17035.0,109.686,109.686,109.5202,109.5495,17035.0
2024-05-20 13:30:00,112.31,112.31,112.27,112.3,3318.0,109.5592,109.5592,109.5202,109.5495,3318.0
2024-05-20 13:40:00,112.3,112.34,112.28,112.28,8090.0,109.5495,109.5885,109.53,109.53,8090.0
2024-05-20 13:50:00,112.28,112.29,112.23,112.26,13200.0,109.53,109.5397,109.4812,109.5105,13200.0
2024-05-20 14:00:00,112.27,112.27,112.07,112.16,9390.0,109.5202,109.5202,109.3251,109.4129,9390.0
2024-05-20 14:10:00,112.16,112.2,112.13,112.15,7034.0,109.4129,109.4519,109.3836,109.4032,7034.0
2024-05-20 14:20:00,112.17,112.24,112.17,112.24,2118.0,109.4227,109.4909,109.4227,109.4909,2118.0
2024-05-20 14:30:00,112.24,112.27,112.24,112.26,3404.0,109.4909,109.5202,109.4909,109.5105,3404.0
2024-05-20 14:40:00,112.27,112.3,112.25,112.26,5238.0,109.5202,109.5495,109.5007,109.5105,5238.0
2024-05-20 14:50:00,112.23,112.24,112.2,112.21,7646.0,109.4812,109.4909,109.4519,109.4617,7646.0
2024-05-20 15:00:00,112.2,112.25,112.18,112.25,6091.0,109.4519,109.5007,109.4324,109.5007,6091.0
2024-05-20 15:10:00,112.25,112.28,112.24,112.26,11985.0,109.5007,109.53,109.4909,109.5105,11985.0
2024-05-20 15:20:00,112.25,112.25,112.22,112.25,8646.0,109.5007,109.5007,109.4714,109.5007,8646.0
2024-05-20 15:30:00,112.26,112.26,112.19,112.24,12927.0,109.5105,109.5105,109.4422,109.4909,12927.0
2024-05-20 15:40:00,112.23,112.23,112.14,112.16,12645.0,109.4812,109.4812,109.3934,109.4129,12645.0
2024-05-20 15:50:00,112.16,112.24,112.11,112.24,47939.0,109.4129,109.4909,109.3641,109.4909,47939.0
2024-05-21 09:30:00,111.92,112.06,111.89,111.97,33827.0,109.1788,109.3154,109.1495,109.2276,33827.0
2024-05-21 09:40:00,111.97,112.01,111.96,111.99,26255.0,109.2276,109.2666,109.2178,109.2471,26255.0
2024-05-21 09:50:00,111.97,112.0,111.93,111.94,53273.0,109.2276,109.2568,109.1885,109.1983,53273.0
2024-05-21 10:00:00,111.95,112.06,111.94,112.06,17062.0,109.2081,109.3154,109.1983,109.3154,17062.0
2024-05-21 10:10:00,112.06,112.08,112.03,112.05,26277.0,109.3154,109.3349,109.2861,109.3056,26277.0
2024-05-21 10:20:00,112.05,112.1,112.04,112.1,7037.0,109.3056,109.3544,109.2958,109.3544,7037.0
2024-05-21 10:30:00,112.09,112.19,112.08,112.15,8658.0,109.3446,109.4422,109.3349,109.4032,8658.0
2024-05-21 10:40:00,112.16,112.17,112.12,112.15,4240.0,109.4129,109.4227,109.3739,109.4032,4240.0
2024-05-21 10:50:00,112.15,112.15,112.1,112.13,7185.0,109.4032,109.4032,109.3544,109.3836,7185.0
2024-05-21 11:00:00,112.13,112.15,112.11,112.13,5255.0,109.3836,109.4032,109.3641,109.3836,5255.0
2024-05-21 11:10:00,112.13,112.18,112.11,112.16,6854.0,109.3836,109.4324,109.3641,109.4129,6854.0
2024-05-21 11:20:00,112.16,112.18,112.13,112.13,7835.0,109.4129,109.4324,109.3836,109.3836,7835.0
2024-05-21 11:30:00,112.11,112.12,112.08,112.09,13152.0,109.3641,109.3739,109.3349,109.3446,13152.0
2024-05-21 11:40:00,112.08,112.08,112.04,112.07,14739.0,109.3349,109.3349,109.2958,109.3251,14739.0
2024-05-21 11:50:00,112.07,112.08,112.0,112.04,37580.0,109.3251,109.3349,109.2568,109.2958,37580.0
2024-05-21 12:00:00,112.03,112.03,112.0,112.01,10281.0,109.2861,109.2861,109.2568,109.2666,10281.0
2024-05-21 12:10:00,112.01,112.08,112.01,112.08,3220.0,109.2666,109.3349,109.2666,109.3349,3220.0
2024-05-21 12:20:00,112.07,112.07,112.03,112.05,5662.0,109.3251,109.3251,109.2861,109.3056,5662.0
2024-05-21 12:30:00,112.07,112.07,112.0,112.02,4351.0,109.3251,109.3251,109.2568,109.2763,4351.0
2024-05-21 12:40:00,112.02,112.04,112.0,112.03,5468.0,109.2763,109.2958,109.2568,109.2861,5468.0
2024-05-21 12:50:00,112.04,112.05,111.98,111.98,3926.0,109.2958,109.3056,109.2373,109.2373,3926.0
2024-05-21 13:00:00,112.0,112.03,111.97,112.01,26320.0,109.2568,109.2861,109.2276,109.2666,26320.0
2024-05-21 13:10:00,111.98,111.99,111.92,111.98,13883.0,109.2373,109.2471,109.1788,109.2373,13883.0
2024-05-21 13:20:00,111.98,112.03,111.97,112.03,5676.0,109.2373,109.2861,109.2276,109.2861,5676.0
2024-05-21 13:30:00,112.03,112.08,112.02,112.08,4816.0,109.2861,109.3349,109.2763,109.3349,4816.0
2024-05-21 13:40:00,112.09,112.11,112.06,112.08,14721.0,109.3446,109.3641,109.3154,109.3349,14721.0
2024-05-21 13:50:00,112.09,112.16,112.09,112.16,6418.0,109.3446,109.4129,109.3446,109.4129,6418.0
2024-05-21 14:00:00,112.16,112.16,112.1,112.14,6401.0,109.4129,109.4129,109.3544,109.3934,6401.0
2024-05-21 14:10:00,112.14,112.14,112.1,112.11,9613.0,109.3934,109.3934,109.3544,109.3641,9613.0
2024-05-21 14:20:00,112.11,112.12,112.09,112.09,24143.0,109.3641,109.3739,109.3446,109.3446,24143.0
2024-05-21 14:30:00,112.11,112.15,112.08,112.09,10558.0,109.3641,109.4032,109.3349,109.3446,10558.0
2024-05-21 14:40:00,112.09,112.09,112.05,112.08,6829.0,109.3446,109.3446,109.3056,109.3349,6829.0
2024-05-21 14:50:00,112.08,112.1,112.06,112.09,5880.0,109.3349,109.3544,109.3154,109.3446,5880.0
2024-05-21 15:00:00,112.09,112.11,112.06,112.11,7753.0,109.3446,109.3641,109.3154,109.3641,7753.0
2024-05-21 15:10:00,112.11,112.2,112.11,112.17,30897.0,109.3641,109.4519,109.3641,109.4227,30897.0
2024-05-21 15:20:00,112.18,112.18,112.13,112.15,68458.0,109.4324,109.4324,109.3836,109.4032,68458.0
2024-05-21 15:30:00,112.16,112.27,112.15,112.22,22014.0,109.4129,109.5202,109.4032,109.4714,22014.0
2024-05-21 15:40:00,112.22,112.22,112.16,112.18,24083.0,109.4714,109.4714,109.4129,109.4324,24083.0
2024-05-21 15:50:00,112.18,112.26,112.17,112.25,53561.0,109.4324,109.5105,109.4227,109.5007,53561.0
2024-05-22 09:30:00,112.0,112.0,111.94,111.99,34771.0,109.2568,109.2568,109.1983,109.2471,34771.0
2024-05-22 09:40:00,111.98,112.05,111.98,112.02,222659.0,109.2373,109.3056,109.2373,109.2763,222659.0
2024-05-22 09:50:00,112.03,112.07,112.01,112.04,23952.0,109.2861,109.3251,109.2666,109.2958,23952.0
2024-05-22 10:00:00,112.05,112.05,111.97,111.97,13806.0,109.3056,109.3056,109.2276,109.2276,13806.0
2024-05-22 10:10:00,111.98,112.01,111.94,111.95,4565.0,109.2373,109.2666,109.1983,109.2081,4565.0
2024-05-22 10:20:00,111.97,111.98,111.94,111.96,4131.0,109.2276,109.2373,109.1983,109.2178,4131.0
2024-05-22 10:30:00,111.95,111.96,111.94,111.95,2414.0,109.2081,109.2178,109.1983,109.2081,2414.0
2024-05-22 10:40:00,111.95,111.98,111.9,111.92,12521.0,109.2081,109.2373,109.1593,109.1788,12521.0
2024-05-22 10:50:00,111.93,111.96,111.92,111.95,11902.0,109.1885,109.2178,109.1788,109.2081,11902.0
2024-05-22 11:00:00,111.95,112.04,111.95,112.02,6031.0,109.2081,109.2958,109.2081,109.2763,6031.0
2024-05-22 11:10:00,112.02,112.03,111.98,112.0,3262.0,109.2763,109.2861,109.2373,109.2568,3262.0
2024-05-22 11:20:00,112.01,112.02,111.97,111.98,10400.0,109.2666,109.2763,109.2276,109.2373,10400.0
2024-05-22 11:30:00,111.98,111.98,111.95,111.98,5967.0,109.2373,109.2373,109.2081,109.2373,5967.0
2024-05-22 11:40:00,111.98,111.98,111.96,111.96,5112.0,109.2373,109.2373,109.2178,109.2178,5112.0
2024-05-22 11:50:00,111.96,111.96,111.83,111.94,76550.0,109.2178,109.2178,109.091,109.1983,76550.0
2024-05-22 12:00:00,111.93,111.98,111.93,111.98,4553.0,109.1885,109.2373,109.1885,109.2373,4553.0
2024-05-22 12:10:00,111.99,112.01,111.97,112.0,4181.0,109.2471,109.2666,109.2276,109.2568,4181.0
2024-05-22 12:20:00,112.0,112.02,111.99,112.01,41902.0,109.2568,109.2763,109.2471,109.2666,41902.0
2024-05-22 12:30:00,112.01,112.01,111.98,112.0,2147.0,109.2666,109.2666,109.2373,109.2568,2147.0
2024-05-22 12:40:00,112.01,112.03,111.96,111.97,5884.0,109.2666,109.2861,109.2178,109.2276,5884.0
2024-05-22 12:50:00,111.97,112.0,111.95,111.99,5300.0,109.2276,109.2568,109.2081,109.2471,5300.0
2024-05-22 13:00:00,111.98,112.02,111.98,112.02,5220.0,109.2373,109.2763,109.2373,109.2763,5220.0
2024-05-22 13:10:00,112.02,112.04,112.01,112.02,6913.0,109.2763,109.2958,109.2666,109.2763,6913.0
2024-05-22 13:20:00,112.02,112.02,111.98,111.98,3429.0,109.2763,109.2763,109.2373,109.2373,3429.0
2024-05-22 13:30:00,111.97,111.97,111.77,111.81,14822.0,109.2276,109.2276,109.0325,109.0715,14822.0
2024-05-22 13:40:00,111.81,111.82,111.72,111.75,28218.0,109.0715,109.0812,108.9837,109.0129,28218.0
2024-05-22 13:50:00,111.75,111.79,111.71,111.79,5680.0,109.0129,109.052,108.9739,109.052,5680.0
2024-05-22 14:00:00,111.79,111.79,111.49,111.68,119950.0,109.052,109.052,108.7593,108.9447,119950.0
2024-05-22 14:10:00,111.67,111.69,111.58,111.59,9948.0,108.9349,108.9544,108.8471,108.8569,9948.0
2024-05-22 14:20:00,111.59,111.6,111.37,111.39,16458.0,108.8569,108.8666,108.6423,108.6618,16458.0
2024-05-22 14:30:00,111.35,111.42,111.34,111.39,17332.0,108.6227,108.691,108.613,108.6618,17332.0
2024-05-22 14:40:00,111.39,111.49,111.32,111.49,16355.0,108.6618,108.7593,108.5935,108.7593,16355.0
2024-05-22 14:50:00,111.47,111.5,111.43,111.5,6723.0,108.7398,108.7691,108.7008,108.7691,6723.0
2024-05-22 15:00:00,111.48,111.55,111.48,111.54,21437.0,108.7496,108.8178,108.7496,108.8081,21437.0
2024-05-22 15:10:00,111.54,111.54,111.36,111.38,21914.0,108.8081,108.8081,108.6325,108.652,21914.0
2024-05-22 15:20:00,111.39,111.52,111.39,111.52,19179.0,108.6618,108.7886,108.6618,108.7886,19179.0
2024-05-22 15:30:00,111.53,111.71,111.53,111.61,40734.0,108.7983,108.9739,108.7983,108.8764,40734.0
2024-05-22 15:40:00,111.61,111.62,111.48,111.48,36569.0,108.8764,108.8861,108.7496,108.7496,36569.0
2024-05-22 15:50:00,111.5,111.72,111.42,111.69,98851.0,108.7691,108.9837,108.691,108.9544,98851.0
2024-05-23 09:30:00,112.49,112.49,112.19,112.23,70744.0,109.7348,109.7348,109.4422,109.4812,70744.0
2024-05-23 09:40:00,112.22,112.23,111.94,111.96,69815.0,109.4714,109.4812,109.1983,109.2178,69815.0
2024-05-23 09:50:00,112.0,112.0,111.72,111.78,53062.0,109.2568,109.2568,108.9837,109.0422,53062.0
2024-05-23 10:00:00,111.78,111.9,111.7,111.85,87336.0,109.0422,109.1593,108.9642,109.1105,87336.0
2024-05-23 10:10:00,111.85,112.0,111.85,111.88,21436.0,109.1105,109.2568,109.1105,109.1398,21436.0
2024-05-23 10:20:00,111.89,111.89,111.75,111.84,13297.0,109.1495,109.1495,109.0129,109.1007,13297.0
2024-05-23 10:30:00,111.87,111.9,111.76,111.9,23760.0,109.13,109.1593,109.0227,109.1593,23760.0
2024-05-23 10:40:00,111.89,111.89,111.73,111.74,7590.0,109.1495,109.1495,108.9934,109.0032,7590.0
2024-05-23 10:50:00,111.72,111.72,111.52,111.54,7654.0,108.9837,108.9837,108.7886,108.8081,7654.0
2024-05-23 11:00:00,111.53,111.82,111.52,111.82,19193.0,108.7983,109.0812,108.7886,109.0812,19193.0
2024-05-23 11:10:00,111.81,111.84,111.75,111.77,10199.0,109.0715,109.1007,109.0129,109.0325,10199.0
2024-05-23 11:20:00,111.79,111.84,111.77,111.83,11065.0,109.052,109.1007,109.0325,109.091,11065.0
2024-05-23 11:30:00,111.83,111.92,111.82,111.9,29166.0,109.091,109.1788,109.0812,109.1593,29166.0
2024-05-23 11:40:00,111.91,111.92,111.88,111.9,9992.0,109.169,109.1788,109.1398,109.1593,9992.0
2024-05-23 11:50:00,111.92,111.99,111.91,111.93,10113.0,109.1788,109.2471,109.169,109.1885,10113.0
2024-05-23 12:00:00,111.92,111.99,111.85,111.89,159281.0,109.1788,109.2471,109.1105,109.1495,159281.0
2024-05-23 12:10:00,111.89,111.9,111.8,111.87,81526.0,109.1495,109.1593,109.0617,109.13,81526.0
2024-05-23 12:20:00,111.88,111.96,111.88,111.96,8664.0,109.1398,109.2178,109.1398,109.2178,8664.0
2024-05-23 12:30:00,111.97,111.99,111.94,111.94,10168.0,109.2276,109.2471,109.1983,109.1983,10168.0
2024-05-23 12:40:00,111.95,111.95,111.73,111.75,13245.0,109.2081,109.2081,108.9934,109.0129,13245.0
2024-05-23 12:50:00,111.75,111.76,111.65,111.66,17802.0,109.0129,109.0227,108.9154,108.9252,17802.0
2024-05-23 13:00:00,111.65,111.67,111.6,111.62,7826.0,108.9154,108.9349,108.8666,108.8861,7826.0
2024-05-23 13:10:00,111.6,111.7,111.58,111.58,13727.0,108.8666,108.9642,108.8471,108.8471,13727.0
2024-05-23 13:20:00,111.57,111.64,111.52,111.63,11170.0,108.8374,108.9056,108.7886,108.8959,11170.0
2024-05-23 13:30:00,111.63,111.63,111.33,111.34,14991.0,108.8959,108.8959,108.6032,108.613,14991.0
2024-05-23 13:40:00,111.35,111.45,111.25,111.26,15944.0,108.6227,108.7203,108.5252,108.535,15944.0
2024-05-23 13:50:00,111.29,111.32,111.09,111.1,48536.0,108.5642,108.5935,108.3691,108.3789,48536.0
2024-05-23 14:00:00,111.09,111.11,110.91,110.98,24310.0,108.3691,108.3886,108.1935,108.2618,24310.0
2024-05-23 14:10:00,111.06,111.09,110.87,110.87,14559.0,108.3398,108.3691,108.1545,108.1545,14559.0
2024-05-23 14:20:00,110.88,110.97,110.85,110.9,28821.0,108.1643,108.2521,108.135,108.1838,28821.0
2024-05-23 14:30:00,110.89,110.97,110.8,110.96,16730.0,108.174,108.2521,108.0862,108.2423,16730.0
2024-05-23 14:40:00,110.96,110.99,110.81,110.81,34464.0,108.2423,108.2716,108.096,108.096,34464.0
2024-05-23 14:50:00,110.82,110.82,110.73,110.75,17308.0,108.1057,108.1057,108.0179,108.0374,17308.0
2024-05-23 15:00:00,110.74,110.86,110.74,110.81,26199.0,108.0277,108.1447,108.0277,108.096,26199.0
2024-05-23 15:10:00,110.8,110.87,110.76,110.84,17097.0,108.0862,108.1545,108.0472,108.1252,17097.0
2024-05-23 15:20:00,110.86,110.91,110.8,110.85,14650.0,108.1447,108.1935,108.0862,108.135,14650.0
2024-05-23 15:30:00,110.85,110.95,110.84,110.93,33859.0,108.135,108.2325,108.1252,108.213,33859.0
2024-05-23 15:40:00,110.94,110.97,110.86,110.92,75565.0,108.2228,108.2521,108.1447,108.2033,75565.0
2024-05-23 15:50:00,110.92,111.02,110.88,110.96,188756.0,108.2033,108.3008,108.1643,108.2423,188756.0
2024-05-24 09:30:00,111.37,111.44,111.24,111.37,231356.0,108.6423,108.7105,108.5154,108.6423,231356.0
2024-05-24 09:40:00,111.36,111.42,111.3,111.32,21129.0,108.6325,108.691,108.574,108.5935,21129.0
2024-05-24 09:50:00,111.31,111.31,111.24,111.29,4608.0,108.5837,108.5837,108.5154,108.5642,4608.0
2024-05-24 10:00:00,111.32,111.48,111.32,111.43,20710.0,108.5935,108.7496,108.5935,108.7008,20710.0
2024-05-24 10:10:00,111.44,111.52,111.43,111.52,23811.0,108.7105,108.7886,108.7008,108.7886,23811.0
2024-05-24 10:20:00,111.52,111.6,111.49,111.57,3874.0,108.7886,108.8666,108.7593,108.8374,3874.0
2024-05-24 10:30:00,111.56,111.6,111.51,111.54,1258.0,108.8276,108.8666,108.7788,108.8081,1258.0
2024-05-24 10:40:00,111.51,111.55,111.43,111.54,1823.0,108.7788,108.8178,108.7008,108.8081,1823.0
2024-05-24 10:50:00,111.53,111.63,111.53,111.63,5260.0,108.7983,108.8959,108.7983,108.8959,5260.0
2024-05-24 11:00:00,111.63,111.79,111.62,111.77,7143.0,108.8959,109.052,108.8861,109.0325,7143.0
2024-05-24 11:10:00,111.78,111.86,111.78,111.83,7804.0,109.0422,109.1203,109.0422,109.091,7804.0
2024-05-24 11:20:00,111.83,111.83,111.75,111.76,6782.0,109.091,109.091,109.0129,109.0227,6782.0
2024-05-24 11:30:00,111.77,111.82,111.63,111.63,28021.0,109.0325,109.0812,108.8959,108.8959,28021.0
2024-05-24 11:40:00,111.64,111.72,111.62,111.65,9356.0,108.9056,108.9837,108.8861,108.9154,9356.0
2024-05-24 11:50:00,111.66,111.71,111.62,111.7,4942.0,108.9252,108.9739,108.8861,108.9642,4942.0
2024-05-24 12:00:00,111.71,111.75,111.69,111.73,4592.0,108.9739,109.0129,108.9544,108.9934,4592.0
2024-05-24 12:10:00,111.74,111.85,111.74,111.83,6690.0,109.0032,109.1105,109.0032,109.091,6690.0
2024-05-24 12:20:00,111.83,111.86,111.81,111.82,3620.0,109.091,109.1203,109.0715,109.0812,3620.0
2024-05-24 12:30:00,111.82,111.83,111.75,111.75,15584.0,109.0812,109.091,109.0129,109.0129,15584.0
2024-05-24 12:40:00,111.74,111.77,111.74,111.76,4507.0,109.0032,109.0325,109.0032,109.0227,4507.0
2024-05-24 12:50:00,111.75,111.81,111.71,111.71,3853.0,109.0129,109.0715,108.9739,108.9739,3853.0
2024-05-24 13:00:00,111.72,111.75,111.67,111.69,13926.0,108.9837,109.0129,108.9349,108.9544,13926.0
2024-05-24 13:10:00,111.68,111.76,111.68,111.73,10562.0,108.9447,109.0227,108.9447,108.9934,10562.0
2024-05-24 13:20:00,111.73,111.81,111.72,111.76,13375.0,108.9934,109.0715,108.9837,109.0227,13375.0
2024-05-24 13:30:00,111.75,111.75,111.68,111.74,5952.0,109.0129,109.0129,108.9447,109.0032,5952.0
2024-05-24 13:40:00,111.73,111.74,111.7,111.73,5096.0,108.9934,109.0032,108.9642,108.9934,5096.0
2024-05-24 13:50:00,111.76,111.8,111.74,111.77,8743.0,109.0227,109.0617,109.0032,109.0325,8743.0
2024-05-24 14:00:00,111.77,111.85,111.76,111.85,7700.0,109.0325,109.1105,109.0227,109.1105,7700.0
2024-05-24 14:10:00,111.84,111.85,111.78,111.84,20998.0,109.1007,109.1105,109.0422,109.1007,20998.0
2024-05-24 14:20:00,111.83,111.83,111.71,111.73,30448.0,109.091,109.091,108.9739,108.9934,30448.0
2024-05-24 14:30:00,111.73,111.75,111.69,111.75,7060.0,108.9934,109.0129,108.9544,109.0129,7060.0
2024-05-24 14:40:00,111.76,111.77,111.72,111.76,5278.0,109.0227,109.0325,108.9837,109.0227,5278.0
2024-05-24 14:50:00,111.75,111.76,111.68,111.68,76399.0,109.0129,109.0227,108.9447,108.9447,76399.0
2024-05-24 15:00:00,111.68,111.68,111.53,111.62,21732.0,108.9447,108.9447,108.7983,108.8861,21732.0
2024-05-24 15:10:00,111.62,111.67,111.61,111.66,11696.0,108.8861,108.9349,108.8764,108.9252,11696.0
2024-05-24 15:20:00,111.66,111.67,111.63,111.63,18504.0,108.9252,108.9349,108.8959,108.8959,18504.0
2024-05-24 15:30:00,111.63,111.73,111.62,111.72,20702.0,108.8959,108.9934,108.8861,108.9837,20702.0
2024-05-24 15:40:00,111.71,111.71,111.63,111.63,31482.0,108.9739,108.9739,108.8959,108.8959,31482.0
2024-05-24 15:50:00,111.65,111.73,111.64,111.7,96222.0,108.9154,108.9934,108.9056,108.9642,96222.0
2024-05-28 09:30:00,111.98,112.01,111.81,111.88,99126.0,109.2373,109.2666,109.0715,109.1398,99126.0
2024-05-28 09:40:00,111.89,111.89,111.73,111.75,179216.0,109.1495,109.1495,108.9934,109.0129,179216.0
2024-05-28 09:50:00,111.76,111.8,111.65,111.67,48174.0,109.0227,109.0617,108.9154,108.9349,48174.0
2024-05-28 10:00:00,111.64,111.7,111.58,111.7,26097.0,108.9056,108.9642,108.8471,108.9642,26097.0
2024-05-28 10:10:00,111.7,111.73,111.62,111.69,30133.0,108.9642,108.9934,108.8861,108.9544,30133.0
2024-05-28 10:20:00,111.68,111.7,111.62,111.68,16815.0,108.9447,108.9642,108.8861,108.9447,16815.0
2024-05-28 10:30:00,111.67,111.72,111.59,111.59,28341.0,108.9349,108.9837,108.8569,108.8569,28341.0
2024-05-28 10:40:00,111.59,111.8,111.58,111.79,13920.0,108.8569,109.0617,108.8471,109.052,13920.0
2024-05-28 10:50:00,111.78,111.82,111.75,111.75,13187.0,109.0422,109.0812,109.0129,109.0129,13187.0
2024-05-28 11:00:00,111.77,111.77,111.66,111.68,10052.0,109.0325,109.0325,108.9252,108.9447,10052.0
2024-05-28 11:10:00,111.69,111.76,111.68,111.75,7762.0,108.9544,109.0227,108.9447,109.0129,7762.0
2024-05-28 11:20:00,111.76,111.79,111.75,111.78,9485.0,109.0227,109.052,109.0129,109.0422,9485.0
2024-05-28 11:30:00,111.79,111.82,111.73,111.76,66371.0,109.052,109.0812,108.9934,109.0227,66371.0
2024-05-28 11:40:00,111.78,111.82,111.78,111.81,15707.0,109.0422,109.0812,109.0422,109.0715,15707.0
2024-05-28 11:50:00,111.81,111.84,111.81,111.84,5997.0,109.0715,109.1007,109.0715,109.1007,5997.0
2024-05-28 12:00:00,111.84,111.86,111.77,111.8,8951.0,109.1007,109.1203,109.0325,109.0617,8951.0
2024-05-28 12:10:00,111.8,111.87,111.77,111.78,28234.0,109.0617,109.13,109.0325,109.0422,28234.0
2024-05-28 12:20:00,111.77,111.8,111.74,111.77,6562.0,109.0325,109.0617,109.0032,109.0325,6562.0
2024-05-28 12:30:00,111.77,111.84,111.75,111.84,7092.0,109.0325,109.1007,109.0129,109.1007,7092.0
2024-05-28 12:40:00,111.84,111.86,111.8,111.81,12565.0,109.1007,109.1203,109.0617,109.0715,12565.0
2024-05-28 12:50:00,111.81,111.84,111.75,111.75,18061.0,109.0715,109.1007,109.0129,109.0129,18061.0
2024-05-28 13:00:00,111.76,111.78,111.63,111.75,39516.0,109.0227,109.0422,108.8959,109.0129,39516.0
2024-05-28 13:10:00,111.74,111.75,111.7,111.74,15960.0,109.0032,109.0129,108.9642,109.0032,15960.0
2024-05-28 13:20:00,111.75,111.75,111.69,111.71,4044.0,109.0129,109.0129,108.9544,108.9739,4044.0
2024-05-28 13:30:00,111.68,111.76,111.68,111.76,13920.0,108.9447,109.0227,108.9447,109.0227,13920.0
2024-05-28 13:40:00,111.73,111.75,111.6,111.61,5070.0,108.9934,109.0129,108.8666,108.8764,5070.0
2024-05-28 13:50:00,111.59,111.61,111.51,111.56,11375.0,108.8569,108.8764,108.7788,108.8276,11375.0
2024-05-28 14:00:00,111.53,111.62,111.5,111.61,11207.0,108.7983,108.8861,108.7691,108.8764,11207.0
2024-05-28 14:10:00,111.61,111.65,111.54,111.57,6901.0,108.8764,108.9154,108.8081,108.8374,6901.0
2024-05-28 14:20:00,111.57,111.57,111.43,111.44,11601.0,108.8374,108.8374,108.7008,108.7105,11601.0
2024-05-28 14:30:00,111.42,111.42,111.24,111.27,15481.0,108.691,108.691,108.5154,108.5447,15481.0
2024-05-28 14:40:00,111.28,111.35,111.26,111.32,11969.0,108.5545,108.6227,108.535,108.5935,11969.0
2024-05-28 14:50:00,111.32,111.44,111.27,111.42,10281.0,108.5935,108.7105,108.5447,108.691,10281.0
2024-05-28 15:00:00,111.42,111.48,111.41,111.47,13377.0,108.691,108.7496,108.6813,108.7398,13377.0
2024-05-28 15:10:00,111.48,111.49,111.42,111.47,6337.0,108.7496,108.7593,108.691,108.7398,6337.0
2024-05-28 15:20:00,111.48,111.56,111.42,111.44,43753.0,108.7496,108.8276,108.691,108.7105,43753.0
2024-05-28 15:30:00,111.48,111.58,111.48,111.54,12853.0,108.7496,108.8471,108.7496,108.8081,12853.0
2024-05-28 15:40:00,111.54,111.55,111.5,111.5,19867.0,108.8081,108.8178,108.7691,108.7691,19867.0
2024-05-28 15:50:00,111.51,111.73,111.51,111.72,79328.0,108.7788,108.9934,108.7788,108.9837,79328.0
2024-05-29 09:30:00,110.67,110.69,110.52,110.64,61685.0,107.9594,107.9789,107.8131,107.9301,61685.0
2024-05-29 09:40:00,110.62,110.63,110.53,110.62,28111.0,107.9106,107.9204,107.8228,107.9106,28111.0
2024-05-29 09:50:00,110.62,110.76,110.61,110.7,27180.0,107.9106,108.0472,107.9009,107.9887,27180.0
2024-05-29 10:00:00,110.73,110.76,110.66,110.7,117745.0,108.0179,108.0472,107.9496,107.9887,117745.0
2024-05-29 10:10:00,110.73,110.75,110.68,110.72,22095.0,108.0179,108.0374,107.9692,108.0082,22095.0
2024-05-29 10:20:00,110.71,110.77,110.6,110.74,21102.0,107.9984,108.057,107.8911,108.0277,21102.0
2024-05-29 10:30:00,110.77,110.83,110.72,110.81,40665.0,108.057,108.1155,108.0082,108.096,40665.0
2024-05-29 10:40:00,110.79,110.8,110.7,110.75,60778.0,108.0765,108.0862,107.9887,108.0374,60778.0
2024-05-29 10:50:00,110.76,110.77,110.65,110.73,56188.0,108.0472,108.057,107.9399,108.0179,56188.0
2024-05-29 11:00:00,110.71,110.72,110.58,110.59,48376.0,107.9984,108.0082,107.8716,107.8814,48376.0
2024-05-29 11:10:00,110.57,110.6,110.53,110.56,90902.0,107.8619,107.8911,107.8228,107.8521,90902.0
2024-05-29 11:20:00,110.58,110.67,110.57,110.61,23412.0,107.8716,107.9594,107.8619,107.9009,23412.0
2024-05-29 11:30:00,110.61,110.64,110.55,110.62,39824.0,107.9009,107.9301,107.8423,107.9106,39824.0
2024-05-29 11:40:00,110.62,110.63,110.56,110.57,36062.0,107.9106,107.9204,107.8521,107.8619,36062.0
2024-05-29 11:50:00,110.58,110.66,110.58,110.64,8668.0,107.8716,107.9496,107.8716,107.9301,8668.0
2024-05-29 12:00:00,110.63,110.63,110.57,110.6,164325.0,107.9204,107.9204,107.8619,107.8911,164325.0
2024-05-29 12:10:00,110.59,110.63,110.53,110.63,172373.0,107.8814,107.9204,107.8228,107.9204,172373.0
2024-05-29 12:20:00,110.63,110.72,110.62,110.7,158953.0,107.9204,108.0082,107.9106,107.9887,158953.0
2024-05-29 12:30:00,110.7,110.76,110.66,110.75,143136.0,107.9887,108.0472,107.9496,108.0374,143136.0
2024-05-29 12:40:00,110.75,110.75,110.69,110.73,130477.0,108.0374,108.0374,107.9789,108.0179,130477.0
2024-05-29 12:50:00,110.73,110.79,110.72,110.77,282213.0,108.0179,108.0765,108.0082,108.057,282213.0
2024-05-29 13:00:00,110.76,110.78,110.61,110.67,164096.0,108.0472,108.0667,107.9009,107.9594,164096.0
2024-05-29 13:10:00,110.67,110.69,110.59,110.59,174742.0,107.9594,107.9789,107.8814,107.8814,174742.0
2024-05-29 13:20:00,110.59,110.72,110.59,110.72,242654.0,107.8814,108.0082,107.8814,108.0082,242654.0
2024-05-29 13:30:00,110.72,110.72,110.57,110.62,176197.0,108.0082,108.0082,107.8619,107.9106,176197.0
2024-05-29 13:40:00,110.61,110.64,110.57,110.63,150066.0,107.9009,107.9301,107.8619,107.9204,150066.0
2024-05-29 13:50:00,110.63,110.76,110.63,110.73,185339.0,107.9204,108.0472,107.9204,108.0179,185339.0
2024-05-29 14:00:00,110.73,110.75,110.69,110.73,150975.0,108.0179,108.0374,107.9789,108.0179,150975.0
2024-05-29 14:10:00,110.73,110.75,110.68,110.69,167151.0,108.0179,108.0374,107.9692,107.9789,167151.0
2024-05-29 14:20:00,110.69,110.72,110.66,110.67,161178.0,107.9789,108.0082,107.9496,107.9594,161178.0
2024-05-29 14:30:00,110.66,110.67,110.59,110.61,168830.0,107.9496,107.9594,107.8814,107.9009,168830.0
2024-05-29 14:40:00,110.61,110.71,110.56,110.58,165577.0,107.9009,107.9984,107.8521,107.8716,165577.0
2024-05-29 14:50:00,110.59,110.63,110.56,110.59,175369.0,107.8814,107.9204,107.8521,107.8814,175369.0
2024-05-29 15:00:00,110.59,110.64,110.58,110.59,176978.0,107.8814,107.9301,107.8716,107.8814,176978.0
2024-05-29 15:10:00,110.59,110.66,110.56,110.65,172182.0,107.8814,107.9496,107.8521,107.9399,172182.0
2024-05-29 15:20:00,110.66,110.78,110.64,110.71,199900.0,107.9496,108.0667,107.9301,107.9984,199900.0
2024-05-29 15:30:00,110.7,110.77,110.66,110.76,174922.0,107.9887,108.057,107.9496,108.0472,174922.0
2024-05-29 15:40:00,110.75,110.76,110.64,110.65,205877.0,108.0374,108.0472,107.9301,107.9399,205877.0
2024-05-29 15:50:00,110.65,110.66,110.5,110.59,219745.0,107.9399,107.9496,107.7936,107.8814,219745.0
2024-05-30 09:30:00,110.52,110.64,110.4,110.45,45688.0,107.8131,107.9301,107.696,107.7448,45688.0
2024-05-30 09:40:00,110.44,110.53,110.44,110.47,59928.0,107.735,107.8228,107.735,107.7643,59928.0
2024-05-30 09:50:00,110.47,110.54,110.44,110.54,13349.0,107.7643,107.8326,107.735,107.8326,13349.0
2024-05-30 10:00:00,110.57,110.62,110.49,110.55,41354.0,107.8619,107.9106,107.7838,107.8423,41354.0
2024-05-30 10:10:00,110.55,110.56,110.34,110.45,43850.0,107.8423,107.8521,107.6375,107.7448,43850.0
2024-05-30 10:20:00,110.45,110.54,110.44,110.49,10892.0,107.7448,107.8326,107.735,107.7838,10892.0
2024-05-30 10:30:00,110.47,110.5,110.34,110.37,20854.0,107.7643,107.7936,107.6375,107.6667,20854.0
2024-05-30 10:40:00,110.35,110.43,110.3,110.4,7175.0,107.6472,107.7253,107.5985,107.696,7175.0
2024-05-30 10:50:00,110.42,110.44,110.38,110.4,17751.0,107.7155,107.735,107.6765,107.696,17751.0
2024-05-30 11:00:00,110.39,110.43,110.3,110.39,14483.0,107.6863,107.7253,107.5985,107.6863,14483.0
2024-05-30 11:10:00,110.39,110.48,110.37,110.48,12024.0,107.6863,107.7741,107.6667,107.7741,12024.0
2024-05-30 11:20:00,110.48,110.53,110.43,110.53,83900.0,107.7741,107.8228,107.7253,107.8228,83900.0
2024-05-30 11:30:00,110.53,110.59,110.5,110.53,101776.0,107.8228,107.8814,107.7936,107.8228,101776.0
2024-05-30 11:40:00,110.53,110.57,110.49,110.5,91537.0,107.8228,107.8619,107.7838,107.7936,91537.0
2024-05-30 11:50:00,110.5,110.53,110.47,110.47,88566.0,107.7936,107.8228,107.7643,107.7643,88566.0
2024-05-30 12:00:00,110.47,110.6,110.47,110.56,87537.0,107.7643,107.8911,107.7643,107.8521,87537.0
2024-05-30 12:10:00,110.56,110.62,110.55,110.61,141947.0,107.8521,107.9106,107.8423,107.9009,141947.0
2024-05-30 12:20:00,110.61,110.63,110.55,110.56,91462.0,107.9009,107.9204,107.8423,107.8521,91462.0
2024-05-30 12:30:00,110.56,110.66,110.54,110.64,81391.0,107.8521,107.9496,107.8326,107.9301,81391.0
2024-05-30 12:40:00,110.64,110.67,110.6,110.61,95737.0,107.9301,107.9594,107.8911,107.9009,95737.0
2024-05-30 12:50:00,110.61,110.69,110.6,110.68,104662.0,107.9009,107.9789,107.8911,107.9692,104662.0
2024-05-30 13:00:00,110.68,110.74,110.66,110.72,76335.0,107.9692,108.0277,107.9496,108.0082,76335.0
2024-05-30 13:10:00,110.72,110.77,110.68,110.69,127983.0,108.0082,108.057,107.9692,107.9789,127983.0
2024-05-30 13:20:00,110.69,110.75,110.69,110.73,174667.0,107.9789,108.0374,107.9789,108.0179,174667.0
2024-05-30 13:30:00,110.73,110.76,110.71,110.73,102551.0,108.0179,108.0472,107.9984,108.0179,102551.0
2024-05-30 13:40:00,110.73,110.77,110.69,110.7,101684.0,108.0179,108.057,107.9789,107.9887,101684.0
2024-05-30 13:50:00,110.69,110.7,110.65,110.69,111360.0,107.9789,107.9887,107.9399,107.9789,111360.0
2024-05-30 14:00:00,110.7,110.7,110.63,110.66,110938.0,107.9887,107.9887,107.9204,107.9496,110938.0
2024-05-30 14:10:00,110.66,110.66,110.47,110.59,133920.0,107.9496,107.9496,107.7643,107.8814,133920.0
2024-05-30 14:20:00,110.6,110.62,110.53,110.59,89675.0,107.8911,107.9106,107.8228,107.8814,89675.0
2024-05-30 14:30:00,110.59,110.65,110.53,110.54,99700.0,107.8814,107.9399,107.8228,107.8326,99700.0
2024-05-30 14:40:00,110.54,110.58,110.52,110.54,119507.0,107.8326,107.8716,107.8131,107.8326,119507.0
2024-05-30 14:50:00,110.54,110.59,110.53,110.57,108273.0,107.8326,107.8814,107.8228,107.8619,108273.0
2024-05-30 15:00:00,110.57,110.58,110.5,110.52,125266.0,107.8619,107.8716,107.7936,107.8131,125266.0
2024-05-30 15:10:00,110.52,110.57,110.5,110.52,116795.0,107.8131,107.8619,107.7936,107.8131,116795.0
2024-05-30 15:20:00,110.52,110.52,110.37,110.45,144812.0,107.8131,107.8131,107.6667,107.7448,144812.0
2024-05-30 15:30:00,110.45,110.49,110.29,110.32,149320.0,107.7448,107.7838,107.5887,107.618,149320.0
2024-05-30 15:40:00,110.32,110.34,110.07,110.12,136756.0,107.618,107.6375,107.3741,107.4229,136756.0
2024-05-30 15:50:00,110.11,110.41,110.09,110.34,95640.0,107.4131,107.7058,107.3936,107.6375,95640.0
2024-05-31 09:30:00,110.49,110.65,110.41,110.64,36626.0,107.7838,107.9399,107.7058,107.9301,36626.0
2024-05-31 09:40:00,110.66,110.73,110.48,110.56,56649.0,107.9496,108.0179,107.7741,107.8521,56649.0
2024-05-31 09:50:00,110.54,110.54,110.41,110.44,35996.0,107.8326,107.8326,107.7058,107.735,35996.0
2024-05-31 10:00:00,110.44,110.45,110.32,110.43,25143.0,107.735,107.7448,107.618,107.7253,25143.0
2024-05-31 10:10:00,110.4,110.4,110.15,110.17,9985.0,107.696,107.696,107.4521,107.4716,9985.0
2024-05-31 10:20:00,110.19,110.19,110.02,110.03,6590.0,107.4912,107.4912,107.3253,107.3351,6590.0
2024-05-31 10:30:00,110.02,110.02,109.9,109.98,8297.0,107.3253,107.3253,107.2083,107.2863,8297.0
2024-05-31 10:40:00,109.98,110.0,109.88,109.93,46167.0,107.2863,107.3058,107.1888,107.2375,46167.0
2024-05-31 10:50:00,109.9,110.05,109.88,110.0,10042.0,107.2083,107.3546,107.1888,107.3058,10042.0
2024-05-31 11:00:00,110.0,110.0,109.85,109.91,115511.0,107.3058,107.3058,107.1595,107.218,115511.0
2024-05-31 11:10:00,109.93,109.95,109.86,109.87,46372.0,107.2375,107.257,107.1692,107.179,46372.0
2024-05-31 11:20:00,109.85,109.89,109.83,109.84,14928.0,107.1595,107.1985,107.14,107.1497,14928.0
2024-05-31 11:30:00,109.84,109.87,109.76,109.83,10167.0,107.1497,107.179,107.0717,107.14,10167.0
2024-05-31 11:40:00,109.82,109.86,109.82,109.84,6363.0,107.1302,107.1692,107.1302,107.1497,6363.0
2024-05-31 11:50:00,109.84,109.85,109.76,109.78,24443.0,107.1497,107.1595,107.0717,107.0912,24443.0
2024-05-31 12:00:00,109.78,109.78,109.69,109.71,11375.0,107.0912,107.0912,107.0034,107.0229,11375.0
2024-05-31 12:10:00,109.67,109.7,109.6,109.6,15169.0,106.9839,107.0132,106.9156,106.9156,15169.0
2024-05-31 12:20:00,109.57,109.63,109.57,109.61,22878.0,106.8863,106.9449,106.8863,106.9254,22878.0
2024-05-31 12:30:00,109.62,109.69,109.62,109.69,3600.0,106.9351,107.0034,106.9351,107.0034,3600.0
2024-05-31 12:40:00,109.69,109.76,109.68,109.69,9239.0,107.0034,107.0717,106.9936,107.0034,9239.0
2024-05-31 12:50:00,109.68,109.75,109.67,109.74,6418.0,106.9936,107.0619,106.9839,107.0522,6418.0
2024-05-31 13:00:00,109.75,109.82,109.75,109.82,1854.0,107.0619,107.1302,107.0619,107.1302,1854.0
2024-05-31 13:10:00,109.87,109.94,109.87,109.93,32340.0,107.179,107.2473,107.179,107.2375,32340.0
2024-05-31 13:20:00,109.91,110.0,109.91,110.0,69378.0,107.218,107.3058,107.218,107.3058,69378.0
2024-05-31 13:30:00,109.99,110.01,109.94,109.95,2254.0,107.2961,107.3156,107.2473,107.257,2254.0
2024-05-31 13:40:00,109.93,110.0,109.92,110.0,8372.0,107.2375,107.3058,107.2278,107.3058,8372.0
2024-05-31 13:50:00,109.99,110.02,109.93,109.96,1000.0,107.2961,107.3253,107.2375,107.2668,1000.0
2024-05-31 14:00:00,109.98,109.99,109.93,109.97,11566.0,107.2863,107.2961,107.2375,107.2765,11566.0
2024-05-31 14:10:00,109.98,110.07,109.98,110.06,10351.0,107.2863,107.3741,107.2863,107.3643,10351.0
2024-05-31 14:20:00,110.06,110.06,109.99,109.99,900.0,107.3643,107.3643,107.2961,107.2961,900.0
2024-05-31 14:30:00,110.0,110.04,109.96,110.04,12596.0,107.3058,107.3448,107.2668,107.3448,12596.0
2024-05-31 14:40:00,110.03,110.15,110.03,110.08,6004.0,107.3351,107.4521,107.3351,107.3839,6004.0
2024-05-31 14:50:00,110.05,110.11,110.0,110.09,4676.0,107.3546,107.4131,107.3058,107.3936,4676.0
2024-05-31 15:00:00,110.07,110.18,110.02,110.17,4090.0,107.3741,107.4814,107.3253,107.4716,4090.0
2024-05-31 15:10:00,110.17,110.22,110.16,110.19,4076.0,107.4716,107.5204,107.4619,107.4912,4076.0
2024-05-31 15:20:00,110.2,110.31,110.2,110.2,38706.0,107.5009,107.6082,107.5009,107.5009,38706.0
2024-05-31 15:30:00,110.18,110.28,110.16,110.27,49170.0,107.4814,107.579,107.4619,107.5692,49170.0
2024-05-31 15:40:00,110.27,110.62,110.27,110.62,24694.0,107.5692,107.9106,107.5692,107.9106,24694.0
2024-05-31 15:50:00,110.63,111.1,110.63,111.06,123884.0,107.9204,108.3789,107.9204,108.3398,123884.0
2024-06-03 09:30:00,111.58,111.66,111.51,111.56,33610.0,108.8471,108.9252,108.7788,108.8276,33610.0
2024-06-03 09:40:00,111.55,111.59,111.48,111.48,119572.0,108.8178,108.8569,108.7496,108.7496,119572.0
2024-06-03 09:50:00,111.46,111.47,111.21,111.32,31354.0,108.7301,108.7398,108.4862,108.5935,31354.0
2024-06-03 10:00:00,111.33,111.59,111.29,111.29,257545.0,108.6032,108.8569,108.5642,108.5642,257545.0
2024-06-03 10:10:00,111.31,111.49,111.29,111.45,38353.0,108.5837,108.7593,108.5642,108.7203,38353.0
2024-06-03 10:20:00,111.44,111.47,111.36,111.43,52029.0,108.7105,108.7398,108.6325,108.7008,52029.0
2024-06-03 10:30:00,111.42,111.43,111.19,111.25,29314.0,108.691,108.7008,108.4667,108.5252,29314.0
2024-06-03 10:40:00,111.26,111.31,111.08,111.09,29791.0,108.535,108.5837,108.3594,108.3691,29791.0
2024-06-03 10:50:00,111.09,111.11,110.95,111.02,16864.0,108.3691,108.3886,108.2325,108.3008,16864.0
2024-06-03 11:00:00,111.01,111.07,110.9,111.06,16022.0,108.2911,108.3496,108.1838,108.3398,16022.0
2024-06-03 11:10:00,111.07,111.11,111.03,111.11,21185.0,108.3496,108.3886,108.3106,108.3886,21185.0
2024-06-03 11:20:00,111.11,111.15,111.08,111.12,24764.0,108.3886,108.4276,108.3594,108.3984,24764.0
2024-06-03 11:30:00,111.13,111.18,111.04,111.09,24488.0,108.4081,108.4569,108.3203,108.3691,24488.0
2024-06-03 11:40:00,111.07,111.11,110.99,111.03,25875.0,108.3496,108.3886,108.2716,108.3106,25875.0
2024-06-03 11:50:00,111.03,111.1,111.0,111.04,20072.0,108.3106,108.3789,108.2813,108.3203,20072.0
2024-06-03 12:00:00,111.06,111.1,110.92,110.95,30762.0,108.3398,108.3789,108.2033,108.2325,30762.0
2024-06-03 12:10:00,110.96,111.01,110.71,110.72,545979.0,108.2423,108.2911,107.9984,108.0082,545979.0
2024-06-03 12:20:00,110.72,110.72,110.6,110.65,36136.0,108.0082,108.0082,107.8911,107.9399,36136.0
2024-06-03 12:30:00,110.66,110.71,110.55,110.71,49856.0,107.9496,107.9984,107.8423,107.9984,49856.0
2024-06-03 12:40:00,110.72,110.73,110.64,110.69,28075.0,108.0082,108.0179,107.9301,107.9789,28075.0
2024-06-03 12:50:00,110.69,110.69,110.54,110.64,41752.0,107.9789,107.9789,107.8326,107.9301,41752.0
2024-06-03 13:00:00,110.63,110.65,110.55,110.56,25204.0,107.9204,107.9399,107.8423,107.8521,25204.0
2024-06-03 13:10:00,110.56,110.67,110.43,110.65,62744.0,107.8521,107.9594,107.7253,107.9399,62744.0
2024-06-03 13:20:00,110.65,110.79,110.65,110.76,46067.0,107.9399,108.0765,107.9399,108.0472,46067.0
2024-06-03 13:30:00,110.79,110.92,110.79,110.89,22226.0,108.0765,108.2033,108.0765,108.174,22226.0
2024-06-03 13:40:00,110.88,110.95,110.87,110.91,39842.0,108.1643,108.2325,108.1545,108.1935,39842.0
2024-06-03 13:50:00,110.91,110.91,110.81,110.87,23489.0,108.1935,108.1935,108.096,108.1545,23489.0
2024-06-03 14:00:00,110.89,110.98,110.86,110.92,23325.0,108.174,108.2618,108.1447,108.2033,23325.0
2024-06-03 14:10:00,110.92,110.95,110.79,110.89,18560.0,108.2033,108.2325,108.0765,108.174,18560.0
2024-06-03 14:20:00,110.88,111.0,110.88,110.91,31657.0,108.1643,108.2813,108.1643,108.1935,31657.0
2024-06-03 14:30:00,110.89,110.98,110.88,110.98,29425.0,108.174,108.2618,108.1643,108.2618,29425.0
2024-06-03 14:40:00,110.99,111.06,110.94,111.0,561506.0,108.2716,108.3398,108.2228,108.2813,561506.0
2024-06-03 14:50:00,110.99,110.99,110.89,110.98,39197.0,108.2716,108.2716,108.174,108.2618,39197.0
2024-06-03 15:00:00,110.98,111.04,110.95,110.98,40077.0,108.2618,108.3203,108.2325,108.2618,40077.0
2024-06-03 15:10:00,110.98,111.06,110.97,111.04,41080.0,108.2618,108.3398,108.2521,108.3203,41080.0
2024-06-03 15:20:00,111.04,111.1,111.02,111.06,95152.0,108.3203,108.3789,108.3008,108.3398,95152.0
2024-06-03 15:30:00,111.06,111.09,110.97,110.98,74585.0,108.3398,108.3691,108.2521,108.2618,74585.0
2024-06-03 15:40:00,110.99,111.09,110.97,111.09,55839.0,108.2716,108.3691,108.2521,108.3691,55839.0
2024-06-03 15:50:00,111.09,111.28,111.04,111.28,197364.0,108.3691,108.5545,108.3203,108.5545,197364.0
2024-06-04 09:30:00,110.91,110.92,110.73,110.84,90499.0,108.1935,108.2033,108.0179,108.1252,90499.0
2024-06-04 09:40:00,110.83,110.92,110.78,110.87,49083.0,108.1155,108.2033,108.0667,108.1545,49083.0
2024-06-04 09:50:00,110.87,110.9,110.75,110.81,28805.0,108.1545,108.1838,108.0374,108.096,28805.0
2024-06-04 10:00:00,110.9,111.1,110.79,110.82,320295.0,108.1838,108.3789,108.0765,108.1057,320295.0
2024-06-04 10:10:00,110.81,110.91,110.73,110.9,12628.0,108.096,108.1935,108.0179,108.1838,12628.0
2024-06-04 10:20:00,110.88,110.96,110.75,110.92,25418.0,108.1643,108.2423,108.0374,108.2033,25418.0
2024-06-04 10:30:00,110.92,111.01,110.78,110.84,28432.0,108.2033,108.2911,108.0667,108.1252,28432.0
2024-06-04 10:40:00,110.9,110.95,110.8,110.84,12206.0,108.1838,108.2325,108.0862,108.1252,12206.0
2024-06-04 10:50:00,110.82,110.88,110.7,110.71,20295.0,108.1057,108.1643,107.9887,107.9984,20295.0
2024-06-04 11:00:00,110.71,110.76,110.64,110.7,5025.0,107.9984,108.0472,107.9301,107.9887,5025.0
2024-06-04 11:10:00,110.76,110.78,110.66,110.78,81924.0,108.0472,108.0667,107.9496,108.0667,81924.0
2024-06-04 11:20:00,110.78,110.84,110.71,110.73,8701.0,108.0667,108.1252,107.9984,108.0179,8701.0
2024-06-04 11:30:00,110.69,110.69,110.56,110.63,17007.0,107.9789,107.9789,107.8521,107.9204,17007.0
2024-06-04 11:40:00,110.64,110.67,110.59,110.6,164461.0,107.9301,107.9594,107.8814,107.8911,164461.0
2024-06-04 11:50:00,110.61,110.66,110.56,110.56,10662.0,107.9009,107.9496,107.8521,107.8521,10662.0
2024-06-04 12:00:00,110.57,110.6,110.49,110.53,6580.0,107.8619,107.8911,107.7838,107.8228,6580.0
2024-06-04 12:10:00,110.53,110.57,110.52,110.56,8103.0,107.8228,107.8619,107.8131,107.8521,8103.0
2024-06-04 12:20:00,110.56,110.67,110.54,110.66,11036.0,107.8521,107.9594,107.8326,107.9496,11036.0
2024-06-04 12:30:00,110.7,110.7,110.61,110.68,6984.0,107.9887,107.9887,107.9009,107.9692,6984.0
2024-06-04 12:40:00,110.68,110.87,110.68,110.84,55141.0,107.9692,108.1545,107.9692,108.1252,55141.0
2024-06-04 12:50:00,110.83,110.83,110.68,110.79,40949.0,108.1155,108.1155,107.9692,108.0765,40949.0
2024-06-04 13:00:00,110.8,110.8,110.64,110.69,14579.0,108.0862,108.0862,107.9301,107.9789,14579.0
2024-06-04 13:10:00,110.7,110.84,110.69,110.83,21325.0,107.9887,108.1252,107.9789,108.1155,21325.0
2024-06-04 13:20:00,110.83,110.9,110.74,110.9,30740.0,108.1155,108.1838,108.0277,108.1838,30740.0
2024-06-04 13:30:00,110.91,110.93,110.8,110.84,17984.0,108.1935,108.213,108.0862,108.1252,17984.0
2024-06-04 13:40:00,110.84,110.9,110.83,110.88,13638.0,108.1252,108.1838,108.1155,108.1643,13638.0
2024-06-04 13:50:00,110.89,110.94,110.84,110.91,12444.0,108.174,108.2228,108.1252,108.1935,12444.0
2024-06-04 14:00:00,110.89,110.94,110.86,110.94,13245.0,108.174,108.2228,108.1447,108.2228,13245.0
2024-06-04 14:10:00,110.91,111.12,110.91,111.08,122136.0,108.1935,108.3984,108.1935,108.3594,122136.0
2024-06-04 14:20:00,111.08,111.24,111.08,111.23,25522.0,108.3594,108.5154,108.3594,108.5057,25522.0
2024-06-04 14:30:00,111.25,111.25,111.15,111.18,13887.0,108.5252,108.5252,108.4276,108.4569,13887.0
2024-06-04 14:40:00,111.18,111.27,111.16,111.25,18451.0,108.4569,108.5447,108.4374,108.5252,18451.0
2024-06-04 14:50:00,111.26,111.28,111.12,111.14,13762.0,108.535,108.5545,108.3984,108.4179,13762.0
2024-06-04 15:00:00,111.14,111.14,110.84,110.93,28903.0,108.4179,108.4179,108.1252,108.213,28903.0
2024-06-04 15:10:00,110.93,111.03,110.93,110.98,15046.0,108.213,108.3106,108.213,108.2618,15046.0
2024-06-04 15:20:00,110.98,111.05,110.96,111.02,18448.0,108.2618,108.3301,108.2423,108.3008,18448.0
2024-06-04 15:30:00,111.02,111.04,110.9,110.97,24081.0,108.3008,108.3203,108.1838,108.2521,24081.0
2024-06-04 15:40:00,110.97,111.14,110.97,111.08,32260.0,108.2521,108.4179,108.2521,108.3594,32260.0
2024-06-04 15:50:00,111.1,111.19,111.09,111.15,57903.0,108.3789,108.4667,108.3691,108.4276,57903.0
2024-06-05 09:30:00,111.82,111.84,111.59,111.61,69178.0,109.0812,109.1007,108.8569,108.8764,69178.0
2024-06-05 09:40:00,111.61,111.68,111.58,111.58,7766.0,108.8764,108.9447,108.8471,108.8471,7766.0
2024-06-05 09:50:00,111.57,111.61,111.5,111.61,14249.0,108.8374,108.8764,108.7691,108.8764,14249.0
2024-06-05 10:00:00,111.63,111.63,111.34,111.34,34056.0,108.8959,108.8959,108.613,108.613,34056.0
2024-06-05 10:10:00,111.34,111.46,111.34,111.4,8375.0,108.613,108.7301,108.613,108.6715,8375.0
2024-06-05 10:20:00,111.44,111.65,111.44,111.59,42000.0,108.7105,108.9154,108.7105,108.8569,42000.0
2024-06-05 10:30:00,111.61,111.77,111.59,111.73,14130.0,108.8764,109.0325,108.8569,108.9934,14130.0
2024-06-05 10:40:00,111.76,111.78,111.67,111.69,11106.0,109.0227,109.0422,108.9349,108.9544,11106.0
2024-06-05 10:50:00,111.68,111.7,111.66,111.69,22468.0,108.9447,108.9642,108.9252,108.9544,22468.0
2024-06-05 11:00:00,111.71,111.81,111.71,111.75,30308.0,108.9739,109.0715,108.9739,109.0129,30308.0
2024-06-05 11:10:00,111.75,111.93,111.75,111.9,153723.0,109.0129,109.1885,109.0129,109.1593,153723.0
2024-06-05 11:20:00,111.87,111.92,111.84,111.89,33837.0,109.13,109.1788,109.1007,109.1495,33837.0
2024-06-05 11:30:00,111.9,111.96,111.88,111.93,7315.0,109.1593,109.2178,109.1398,109.1885,7315.0
2024-06-05 11:40:00,111.93,111.99,111.93,111.94,4013.0,109.1885,109.2471,109.1885,109.1983,4013.0
2024-06-05 11:50:00,111.91,111.95,111.9,111.92,11976.0,109.169,109.2081,109.1593,109.1788,11976.0
2024-06-05 12:00:00,111.91,111.93,111.89,111.91,4307.0,109.169,109.1885,109.1495,109.169,4307.0
2024-06-05 12:10:00,111.89,111.92,111.86,111.9,16476.0,109.1495,109.1788,109.1203,109.1593,16476.0
2024-06-05 12:20:00,111.89,111.95,111.88,111.93,9383.0,109.1495,109.2081,109.1398,109.1885,9383.0
2024-06-05 12:30:00,111.93,112.04,111.93,112.01,3291.0,109.1885,109.2958,109.1885,109.2666,3291.0
2024-06-05 12:40:00,112.02,112.03,112.0,112.02,18513.0,109.2763,109.2861,109.2568,109.2763,18513.0
2024-06-05 12:50:00,112.03,112.05,112.01,112.01,1597.0,109.2861,109.3056,109.2666,109.2666,1597.0
2024-06-05 13:00:00,112.0,112.07,111.99,112.04,2829.0,109.2568,109.3251,109.2471,109.2958,2829.0
2024-06-05 13:10:00,112.05,112.06,111.99,112.0,13688.0,109.3056,109.3154,109.2471,109.2568,13688.0
2024-06-05 13:20:00,112.0,112.0,111.92,111.98,6808.0,109.2568,109.2568,109.1788,109.2373,6808.0
2024-06-05 13:30:00,112.01,112.06,112.01,112.06,31496.0,109.2666,109.3154,109.2666,109.3154,31496.0
2024-06-05 13:40:00,112.06,112.08,112.0,112.07,10175.0,109.3154,109.3349,109.2568,109.3251,10175.0
2024-06-05 13:50:00,112.06,112.13,112.06,112.12,46189.0,109.3154,109.3836,109.3154,109.3739,46189.0
2024-06-05 14:00:00,112.1,112.15,112.08,112.13,38712.0,109.3544,109.4032,109.3349,109.3836,38712.0
2024-06-05 14:10:00,112.15,112.15,112.09,112.11,5453.0,109.4032,109.4032,109.3446,109.3641,5453.0
2024-06-05 14:20:00,112.12,112.17,112.09,112.17,15956.0,109.3739,109.4227,109.3446,109.4227,15956.0
2024-06-05 14:30:00,112.16,112.25,112.15,112.22,43421.0,109.4129,109.5007,109.4032,109.4714,43421.0
2024-06-05 14:40:00,112.23,112.26,112.22,112.22,95301.0,109.4812,109.5105,109.4714,109.4714,95301.0
2024-06-05 14:50:00,112.23,112.27,112.22,112.26,13586.0,109.4812,109.5202,109.4714,109.5105,13586.0
2024-06-05 15:00:00,112.25,112.29,112.22,112.26,52527.0,109.5007,109.5397,109.4714,109.5105,52527.0
2024-06-05 15:10:00,112.27,112.29,112.26,112.28,6335.0,109.5202,109.5397,109.5105,109.53,6335.0
2024-06-05 15:20:00,112.28,112.3,112.22,112.23,8437.0,109.53,109.5495,109.4714,109.4812,8437.0
2024-06-05 15:30:00,112.2,112.31,112.2,112.3,110731.0,109.4519,109.5592,109.4519,109.5495,110731.0
2024-06-05 15:40:00,112.3,112.3,112.19,112.22,28942.0,109.5495,109.5495,109.4422,109.4714,28942.0
2024-06-05 15:50:00,112.22,112.43,112.18,112.43,88593.0,109.4714,109.6763,109.4324,109.6763,88593.0
2024-06-06 09:30:00,112.76,112.76,112.46,112.55,54777.0,109.9982,109.9982,109.7056,109.7934,54777.0
2024-06-06 09:40:00,112.54,112.58,112.53,112.53,3600.0,109.7836,109.8226,109.7738,109.7738,3600.0
2024-06-06 09:50:00,112.54,112.56,112.4,112.4,109689.0,109.7836,109.8031,109.647,109.647,109689.0
2024-06-06 10:00:00,112.41,112.53,112.41,112.51,145812.0,109.6568,109.7738,109.6568,109.7543,145812.0
2024-06-06 10:10:00,112.5,112.53,112.43,112.46,46961.0,109.7446,109.7738,109.6763,109.7056,46961.0
2024-06-06 10:20:00,112.46,112.54,112.43,112.47,17817.0,109.7056,109.7836,109.6763,109.7153,17817.0
2024-06-06 10:30:00,112.48,112.51,112.45,112.48,5947.0,109.7251,109.7543,109.6958,109.7251,5947.0
2024-06-06 10:40:00,112.46,112.47,112.44,112.47,15088.0,109.7056,109.7153,109.686,109.7153,15088.0
2024-06-06 10:50:00,112.47,112.47,112.39,112.4,5750.0,109.7153,109.7153,109.6373,109.647,5750.0
2024-06-06 11:00:00,112.4,112.48,112.37,112.48,5579.0,109.647,109.7251,109.6178,109.7251,5579.0
2024-06-06 11:10:00,112.48,112.51,112.48,112.49,2925.0,109.7251,109.7543,109.7251,109.7348,2925.0
2024-06-06 11:20:00,112.49,112.5,112.44,112.5,9046.0,109.7348,109.7446,109.686,109.7446,9046.0
2024-06-06 11:30:00,112.48,112.5,112.45,112.46,33360.0,109.7251,109.7446,109.6958,109.7056,33360.0
2024-06-06 11:40:00,112.47,112.48,112.44,112.46,38898.0,109.7153,109.7251,109.686,109.7056,38898.0
2024-06-06 11:50:00,112.48,112.5,112.45,112.47,2369.0,109.7251,109.7446,109.6958,109.7153,2369.0
2024-06-06 12:00:00,112.46,112.47,112.43,112.45,3031.0,109.7056,109.7153,109.6763,109.6958,3031.0
2024-06-06 12:10:00,112.45,112.45,112.33,112.4,7581.0,109.6958,109.6958,109.5787,109.647,7581.0
2024-06-06 12:20:00,112.39,112.4,112.34,112.36,9389.0,109.6373,109.647,109.5885,109.608,9389.0
2024-06-06 12:30:00,112.38,112.38,112.28,112.31,5401.0,109.6275,109.6275,109.53,109.5592,5401.0
2024-06-06 12:40:00,112.31,112.34,112.27,112.32,2706.0,109.5592,109.5885,109.5202,109.569,2706.0
2024-06-06 12:50:00,112.32,112.32,112.29,112.3,6800.0,109.569,109.569,109.5397,109.5495,6800.0
2024-06-06 13:00:00,112.3,112.38,112.3,112.33,14196.0,109.5495,109.6275,109.5495,109.5787,14196.0
2024-06-06 13:10:00,112.35,112.41,112.33,112.41,13504.0,109.5983,109.6568,109.5787,109.6568,13504.0
2024-06-06 13:20:00,112.41,112.49,112.4,112.48,2609.0,109.6568,109.7348,109.647,109.7251,2609.0
2024-06-06 13:30:00,112.48,112.54,112.47,112.53,13946.0,109.7251,109.7836,109.7153,109.7738,13946.0
2024-06-06 13:40:00,112.5,112.51,112.46,112.48,3656.0,109.7446,109.7543,109.7056,109.7251,3656.0
2024-06-06 13:50:00,112.5,112.54,112.46,112.49,10795.0,109.7446,109.7836,109.7056,109.7348,10795.0
2024-06-06 14:00:00,112.48,112.49,112.23,112.24,13457.0,109.7251,109.7348,109.4812,109.4909,13457.0
2024-06-06 14:10:00,112.23,112.36,112.19,112.36,12472.0,109.4812,109.608,109.4422,109.608,12472.0
2024-06-06 14:20:00,112.35,112.38,112.34,112.34,5331.0,109.5983,109.6275,109.5885,109.5885,5331.0
2024-06-06 14:30:00,112.37,112.42,112.33,112.36,13919.0,109.6178,109.6665,109.5787,109.608,13919.0
2024-06-06 14:40:00,112.42,112.48,112.41,112.48,14092.0,109.6665,109.7251,109.6568,109.7251,14092.0
2024-06-06 14:50:00,112.5,112.55,112.49,112.53,4407.0,109.7446,109.7934,109.7348,109.7738,4407.0
2024-06-06 15:00:00,112.52,112.56,112.51,112.56,8376.0,109.7641,109.8031,109.7543,109.8031,8376.0
2024-06-06 15:10:00,112.56,112.56,112.49,112.51,7882.0,109.8031,109.8031,109.7348,109.7543,7882.0
2024-06-06 15:20:00,112.5,112.53,112.46,112.53,49888.0,109.7446,109.7738,109.7056,109.7738,49888.0
2024-06-06 15:30:00,112.51,112.53,112.46,112.49,445783.0,109.7543,109.7738,109.7056,109.7348,445783.0
2024-06-06 15:40:00,112.48,112.55,112.44,112.53,15850.0,109.7251,109.7934,109.686,109.7738,15850.0
2024-06-06 15:50:00,112.53,112.56,112.49,112.56,62533.0,109.7738,109.8031,109.7348,109.8031,62533.0
2024-06-07 09:30:00,112.41,112.41,111.9,111.97,26382.0,109.6568,109.6568,109.1593,109.2276,26382.0
2024-06-07 09:40:00,111.95,112.17,111.94,112.16,29134.0,109.2081,109.4227,109.1983,109.4129,29134.0
2024-06-07 09:50:00,112.17,112.25,112.1,112.17,25568.0,109.4227,109.5007,109.3544,109.4227,25568.0
2024-06-07 10:00:00,112.2,112.24,112.18,112.23,39320.0,109.4519,109.4909,109.4324,109.4812,39320.0
2024-06-07 10:10:00,112.22,112.29,112.16,112.29,4575.0,109.4714,109.5397,109.4129,109.5397,4575.0
2024-06-07 10:20:00,112.29,112.3,112.25,112.3,7196.0,109.5397,109.5495,109.5007,109.5495,7196.0
2024-06-07 10:30:00,112.27,112.44,112.23,112.42,15991.0,109.5202,109.686,109.4812,109.6665,15991.0
2024-06-07 10:40:00,112.44,112.55,112.44,112.5,10088.0,109.686,109.7934,109.686,109.7446,10088.0
2024-06-07 10:50:00,112.47,112.47,112.31,112.33,5681.0,109.7153,109.7153,109.5592,109.5787,5681.0
2024-06-07 11:00:00,112.33,112.33,112.13,112.16,9667.0,109.5787,109.5787,109.3836,109.4129,9667.0
2024-06-07 11:10:00,112.14,112.21,112.12,112.16,8609.0,109.3934,109.4617,109.3739,109.4129,8609.0
2024-06-07 11:20:00,112.14,112.26,112.13,112.24,10910.0,109.3934,109.5105,109.3836,109.4909,10910.0
2024-06-07 11:30:00,112.29,112.32,112.18,112.2,5554.0,109.5397,109.569,109.4324,109.4519,5554.0
2024-06-07 11:40:00,112.24,112.27,112.18,112.25,368878.0,109.4909,109.5202,109.4324,109.5007,368878.0
2024-06-07 11:50:00,112.25,112.3,112.23,112.27,5689.0,109.5007,109.5495,109.4812,109.5202,5689.0
2024-06-07 12:00:00,112.27,112.31,112.22,112.31,9573.0,109.5202,109.5592,109.4714,109.5592,9573.0
2024-06-07 12:10:00,112.31,112.35,112.29,112.34,33185.0,109.5592,109.5983,109.5397,109.5885,33185.0
2024-06-07 12:20:00,112.34,112.41,112.31,112.4,128972.0,109.5885,109.6568,109.5592,109.647,128972.0
2024-06-07 12:30:00,112.41,112.45,112.29,112.3,32223.0,109.6568,109.6958,109.5397,109.5495,32223.0
2024-06-07 12:40:00,112.31,112.32,112.2,112.2,5855.0,109.5592,109.569,109.4519,109.4519,5855.0
2024-06-07 12:50:00,112.27,112.42,112.26,112.41,21295.0,109.5202,109.6665,109.5105,109.6568,21295.0
2024-06-07 13:00:00,112.42,112.42,112.32,112.34,18899.0,109.6665,109.6665,109.569,109.5885,18899.0
2024-06-07 13:10:00,112.34,112.42,112.32,112.42,7612.0,109.5885,109.6665,109.569,109.6665,7612.0
2024-06-07 13:20:00,112.41,112.49,112.36,112.38,7438.0,109.6568,109.7348,109.608,109.6275,7438.0
2024-06-07 13:30:00,112.37,112.41,112.35,112.37,4000.0,109.6178,109.6568,109.5983,109.6178,4000.0
2024-06-07 13:40:00,112.38,112.38,112.32,112.36,4663.0,109.6275,109.6275,109.569,109.608,4663.0
2024-06-07 13:50:00,112.38,112.41,112.36,112.37,4297.0,109.6275,109.6568,109.608,109.6178,4297.0
2024-06-07 14:00:00,112.33,112.33,112.01,112.05,31406.0,109.5787,109.5787,109.2666,109.3056,31406.0
2024-06-07 14:10:00,112.04,112.04,111.93,111.97,8496.0,109.2958,109.2958,109.1885,109.2276,8496.0
2024-06-07 14:20:00,111.97,112.15,111.97,112.13,10059.0,109.2276,109.4032,109.2276,109.3836,10059.0
2024-06-07 14:30:00,112.1,112.15,112.08,112.14,9475.0,109.3544,109.4032,109.3349,109.3934,9475.0
2024-06-07 14:40:00,112.14,112.22,112.14,112.19,2661.0,109.3934,109.4714,109.3934,109.4422,2661.0
2024-06-07 14:50:00,112.16,112.21,112.13,112.17,4778.0,109.4129,109.4617,109.3836,109.4227,4778.0
2024-06-07 15:00:00,112.12,112.23,112.07,112.08,26208.0,109.3739,109.4812,109.3251,109.3349,26208.0
2024-06-07 15:10:00,112.12,112.12,111.96,111.98,9167.0,109.3739,109.3739,109.2178,109.2373,9167.0
2024-06-07 15:20:00,112.01,112.11,111.93,112.1,4880.0,109.2666,109.3641,109.1885,109.3544,4880.0
2024-06-07 15:30:00,112.09,112.13,112.02,112.03,39080.0,109.3446,109.3836,109.2763,109.2861,39080.0
2024-06-07 15:40:00,112.05,112.08,111.96,111.98,502534.0,109.3056,109.3349,109.2178,109.2373,502534.0
2024-06-07 15:50:00,111.92,112.04,111.92,111.98,150019.0,109.1788,109.2958,109.1788,109.2373,150019.0
2024-06-10 09:30:00,111.82,111.82,111.6,111.68,51676.0,109.0812,109.0812,108.8666,108.9447,51676.0
2024-06-10 09:40:00,111.67,111.7,111.62,111.66,147696.0,108.9349,108.9642,108.8861,108.9252,147696.0
2024-06-10 09:50:00,111.66,111.74,111.65,111.73,107850.0,108.9252,109.0032,108.9154,108.9934,107850.0
2024-06-10 10:00:00,111.73,111.83,111.72,111.81,54577.0,108.9934,109.091,108.9837,109.0715,54577.0
2024-06-10 10:10:00,111.81,111.82,111.72,111.77,140627.0,109.0715,109.0812,108.9837,109.0325,140627.0
2024-06-10 10:20:00,111.77,111.82,111.77,111.82,179889.0,109.0325,109.0812,109.0325,109.0812,179889.0
2024-06-10 10:30:00,111.82,111.86,111.8,111.85,44145.0,109.0812,109.1203,109.0617,109.1105,44145.0
2024-06-10 10:40:00,111.87,111.91,111.83,111.89,17318.0,109.13,109.169,109.091,109.1495,17318.0
2024-06-10 10:50:00,111.89,111.92,111.86,111.88,24045.0,109.1495,109.1788,109.1203,109.1398,24045.0
2024-06-10 11:00:00,111.88,111.96,111.87,111.95,22297.0,109.1398,109.2178,109.13,109.2081,22297.0
2024-06-10 11:10:00,111.95,112.0,111.9,111.98,35820.0,109.2081,109.2568,109.1593,109.2373,35820.0
2024-06-10 11:20:00,111.98,112.08,111.98,112.07,28730.0,109.2373,109.3349,109.2373,109.3251,28730.0
2024-06-10 11:30:00,112.08,112.11,112.07,112.1,7942.0,109.3349,109.3641,109.3251,109.3544,7942.0
2024-06-10 11:40:00,112.12,112.15,112.11,112.11,2363.0,109.3739,109.4032,109.3641,109.3641,2363.0
2024-06-10 11:50:00,112.14,112.22,112.13,112.14,4829.0,109.3934,109.4714,109.3836,109.3934,4829.0
2024-06-10 12:00:00,112.15,112.17,112.13,112.15,2865.0,109.4032,109.4227,109.3836,109.4032,2865.0
2024-06-10 12:10:00,112.16,112.25,112.16,112.22,2963.0,109.4129,109.5007,109.4129,109.4714,2963.0
2024-06-10 12:20:00,112.22,112.23,112.17,112.19,3616.0,109.4714,109.4812,109.4227,109.4422,3616.0
2024-06-10 12:30:00,112.19,112.2,112.15,112.19,4523.0,109.4422,109.4519,109.4032,109.4422,4523.0
2024-06-10 12:40:00,112.2,112.23,112.16,112.17,6747.0,109.4519,109.4812,109.4129,109.4227,6747.0
2024-06-10 12:50:00,112.19,112.2,112.17,112.18,2516.0,109.4422,109.4519,109.4227,109.4324,2516.0
2024-06-10 13:00:00,112.17,112.17,112.08,112.13,18356.0,109.4227,109.4227,109.3349,109.3836,18356.0
2024-06-10 13:10:00,112.13,112.13,112.07,112.12,2246.0,109.3836,109.3836,109.3251,109.3739,2246.0
2024-06-10 13:20:00,112.12,112.14,112.08,112.09,2128.0,109.3739,109.3934,109.3349,109.3446,2128.0
2024-06-10 13:30:00,112.06,112.12,112.06,112.09,4502.0,109.3154,109.3739,109.3154,109.3446,4502.0
2024-06-10 13:40:00,112.09,112.35,112.09,112.33,6706.0,109.3446,109.5983,109.3446,109.5787,6706.0
2024-06-10 13:50:00,112.32,112.32,112.26,112.26,2572.0,109.569,109.569,109.5105,109.5105,2572.0
2024-06-10 14:00:00,112.26,112.3,112.22,112.23,4792.0,109.5105,109.5495,109.4714,109.4812,4792.0
2024-06-10 14:10:00,112.23,112.25,112.21,112.22,3247.0,109.4812,109.5007,109.4617,109.4714,3247.0
2024-06-10 14:20:00,112.15,112.2,112.12,112.14,48926.0,109.4032,109.4519,109.3739,109.3934,48926.0
2024-06-10 14:30:00,112.12,112.25,112.1,112.23,9575.0,109.3739,109.5007,109.3544,109.4812,9575.0
2024-06-10 14:40:00,112.23,112.28,112.23,112.26,7822.0,109.4812,109.53,109.4812,109.5105,7822.0
2024-06-10 14:50:00,112.28,112.28,112.24,112.25,136759.0,109.53,109.53,109.4909,109.5007,136759.0
2024-06-10 15:00:00,112.22,112.31,112.22,112.26,30731.0,109.4714,109.5592,109.4714,109.5105,30731.0
2024-06-10 15:10:00,112.26,112.41,112.25,112.32,22412.0,109.5105,109.6568,109.5007,109.569,22412.0
2024-06-10 15:20:00,112.33,112.37,112.28,112.34,9575.0,109.5787,109.6178,109.53,109.5885,9575.0
2024-06-10 15:30:00,112.33,112.33,112.25,112.25,10105.0,109.5787,109.5787,109.5007,109.5007,10105.0
2024-06-10 15:40:00,112.26,112.31,112.18,112.18,35308.0,109.5105,109.5592,109.4324,109.4324,35308.0
2024-06-10 15:50:00,112.18,112.3,112.15,112.27,65027.0,109.4324,109.5495,109.4032,109.5202,65027.0
2024-06-11 09:30:00,111.05,111.05,110.58,110.61,30445.0,109.2418,109.2418,108.7794,108.8089,30445.0
2024-06-11 09:40:00,110.58,110.61,110.34,110.34,40811.0,108.7794,108.8089,108.5433,108.5433,40811.0
2024-06-11 09:50:00,110.32,110.51,110.32,110.5,240122.0,108.5237,108.7106,108.5237,108.7007,240122.0
2024-06-11 10:00:00,110.5,110.57,110.46,110.55,15348.0,108.7007,108.7696,108.6614,108.7499,15348.0
2024-06-11 10:10:00,110.61,110.66,110.57,110.6,41395.0,108.8089,108.8581,108.7696,108.7991,41395.0
2024-06-11 10:20:00,110.6,110.66,110.58,110.64,24742.0,108.7991,108.8581,108.7794,108.8384,24742.0
2024-06-11 10:30:00,110.64,110.7,110.63,110.7,25857.0,108.8384,108.8975,108.8286,108.8975,25857.0
2024-06-11 10:40:00,110.7,110.8,110.69,110.78,19788.0,108.8975,108.9958,108.8876,108.9762,19788.0
2024-06-11 10:50:00,110.79,110.83,110.76,110.81,34767.0,108.986,109.0253,108.9565,109.0057,34767.0
2024-06-11 11:00:00,110.81,110.83,110.72,110.75,87283.0,109.0057,109.0253,108.9171,108.9466,87283.0
2024-06-11 11:10:00,110.75,110.77,110.68,110.75,40913.0,108.9466,108.9663,108.8778,108.9466,40913.0
2024-06-11 11:20:00,110.76,110.77,110.74,110.76,20965.0,108.9565,108.9663,108.9368,108.9565,20965.0
2024-06-11 11:30:00,110.77,110.8,110.71,110.72,30115.0,108.9663,108.9958,108.9073,108.9171,30115.0
2024-06-11 11:40:00,110.73,110.73,110.61,110.62,53962.0,108.927,108.927,108.8089,108.8188,53962.0
2024-06-11 11:50:00,110.61,110.65,110.57,110.62,26845.0,108.8089,108.8483,108.7696,108.8188,26845.0
2024-06-11 12:00:00,110.62,110.65,110.59,110.64,46519.0,108.8188,108.8483,108.7893,108.8384,46519.0
2024-06-11 12:10:00,110.63,110.68,110.6,110.61,16726.0,108.8286,108.8778,108.7991,108.8089,16726.0
2024-06-11 12:20:00,110.62,110.63,110.55,110.62,21292.0,108.8188,108.8286,108.7499,108.8188,21292.0
2024-06-11 12:30:00,110.62,110.67,110.6,110.67,10286.0,108.8188,108.868,108.7991,108.868,10286.0
2024-06-11 12:40:00,110.66,110.73,110.66,110.68,17090.0,108.8581,108.927,108.8581,108.8778,17090.0
2024-06-11 12:50:00,110.68,110.7,110.65,110.68,9885.0,108.8778,108.8975,108.8483,108.8778,9885.0
2024-06-11 13:00:00,110.69,110.82,110.63,110.76,313249.0,108.8876,109.0155,108.8286,108.9565,313249.0
2024-06-11 13:10:00,110.76,110.82,110.74,110.76,7868.0,108.9565,109.0155,108.9368,108.9565,7868.0
2024-06-11 13:20:00,110.77,110.77,110.68,110.71,6670.0,108.9663,108.9663,108.8778,108.9073,6670.0
2024-06-11 13:30:00,110.73,110.82,110.72,110.82,12373.0,108.927,109.0155,108.9171,109.0155,12373.0
2024-06-11 13:40:00,110.82,110.83,110.76,110.82,9937.0,109.0155,109.0253,108.9565,109.0155,9937.0
2024-06-11 13:50:00,110.82,110.91,110.81,110.9,5650.0,109.0155,109.104,109.0057,109.0942,5650.0
2024-06-11 14:00:00,110.9,110.96,110.85,110.87,18786.0,109.0942,109.1532,109.045,109.0647,18786.0
2024-06-11 14:10:00,110.86,111.01,110.86,111.0,299915.0,109.0549,109.2024,109.0549,109.1926,299915.0
2024-06-11 14:20:00,111.01,111.09,111.01,111.09,9202.0,109.2024,109.2811,109.2024,109.2811,9202.0
2024-06-11 14:30:00,111.12,111.18,111.08,111.09,7204.0,109.3106,109.3696,109.2713,109.2811,7204.0
2024-06-11 14:40:00,111.12,111.16,111.06,111.12,19984.0,109.3106,109.35,109.2516,109.3106,19984.0
2024-06-11 14:50:00,111.12,111.14,111.06,111.11,4196.0,109.3106,109.3303,109.2516,109.3008,4196.0
2024-06-11 15:00:00,111.12,111.17,111.1,111.11,20692.0,109.3106,109.3598,109.2909,109.3008,20692.0
2024-06-11 15:10:00,111.11,111.11,111.07,111.07,113655.0,109.3008,109.3008,109.2614,109.2614,113655.0
2024-06-11 15:20:00,111.07,111.1,111.03,111.04,47251.0,109.2614,109.2909,109.2221,109.2319,47251.0
2024-06-11 15:30:00,111.03,111.09,111.0,111.06,46869.0,109.2221,109.2811,109.1926,109.2516,46869.0
2024-06-11 15:40:00,111.06,111.07,110.95,110.95,48032.0,109.2516,109.2614,109.1434,109.1434,48032.0
2024-06-11 15:50:00,110.94,111.18,110.93,111.17,71688.0,109.1336,109.3696,109.1237,109.3598,71688.0
2024-06-12 09:30:00,112.41,112.48,112.32,112.38,99237.0,110.5796,110.6485,110.4911,110.5501,99237.0
2024-06-12 09:40:00,112.37,112.6,112.36,112.59,105642.0,110.5403,110.7665,110.5304,110.7567,105642.0
2024-06-12 09:50:00,112.6,112.63,112.52,112.57,58886.0,110.7665,110.796,110.6878,110.737,58886.0
2024-06-12 10:00:00,112.6,112.6,112.5,112.51,25534.0,110.7665,110.7665,110.6682,110.678,25534.0
2024-06-12 10:10:00,112.52,112.68,112.5,112.68,427264.0,110.6878,110.8452,110.6682,110.8452,427264.0
2024-06-12 10:20:00,112.68,112.78,112.66,112.78,23475.0,110.8452,110.9436,110.8255,110.9436,23475.0
2024-06-12 10:30:00,112.77,112.8,112.71,112.72,19483.0,110.9338,110.9633,110.8747,110.8846,19483.0
2024-06-12 10:40:00,112.73,112.73,112.6,112.7,25447.0,110.8944,110.8944,110.7665,110.8649,25447.0
2024-06-12 10:50:00,112.7,112.7,112.59,112.63,40671.0,110.8649,110.8649,110.7567,110.796,40671.0
2024-06-12 11:00:00,112.62,112.66,112.59,112.65,12589.0,110.7862,110.8255,110.7567,110.8157,12589.0
2024-06-12 11:10:00,112.64,112.64,112.53,112.62,8277.0,110.8059,110.8059,110.6977,110.7862,8277.0
2024-06-12 11:20:00,112.62,112.67,112.61,112.65,7103.0,110.7862,110.8354,110.7764,110.8157,7103.0
2024-06-12 11:30:00,112.66,112.66,112.58,112.62,16434.0,110.8255,110.8255,110.7469,110.7862,16434.0
2024-06-12 11:40:00,112.62,112.65,112.56,112.57,8562.0,110.7862,110.8157,110.7272,110.737,8562.0
2024-06-12 11:50:00,112.57,112.63,112.54,112.62,30366.0,110.737,110.796,110.7075,110.7862,30366.0
2024-06-12 12:00:00,112.61,112.65,112.57,112.64,24184.0,110.7764,110.8157,110.737,110.8059,24184.0
2024-06-12 12:10:00,112.63,112.65,112.59,112.62,34560.0,110.796,110.8157,110.7567,110.7862,34560.0
2024-06-12 12:20:00,112.62,112.64,112.57,112.57,37673.0,110.7862,110.8059,110.737,110.737,37673.0
2024-06-12 12:30:00,112.57,112.62,112.57,112.59,37557.0,110.737,110.7862,110.737,110.7567,37557.0
2024-06-12 12:40:00,112.59,112.67,112.58,112.64,120410.0,110.7567,110.8354,110.7469,110.8059,120410.0
2024-06-12 12:50:00,112.64,112.64,112.6,112.63,20549.0,110.8059,110.8059,110.7665,110.796,20549.0
2024-06-12 13:00:00,112.63,112.68,112.62,112.66,30336.0,110.796,110.8452,110.7862,110.8255,30336.0
2024-06-12 13:10:00,112.66,112.69,112.63,112.67,37536.0,110.8255,110.8551,110.796,110.8354,37536.0
2024-06-12 13:20:00,112.67,112.72,112.66,112.66,33381.0,110.8354,110.8846,110.8255,110.8255,33381.0
2024-06-12 13:30:00,112.65,112.65,112.52,112.61,52779.0,110.8157,110.8157,110.6878,110.7764,52779.0
2024-06-12 13:40:00,112.6,112.62,112.54,112.57,37865.0,110.7665,110.7862,110.7075,110.737,37865.0
2024-06-12 13:50:00,112.58,112.61,112.53,112.58,26083.0,110.7469,110.7764,110.6977,110.7469,26083.0
2024-06-12 14:00:00,112.59,112.61,112.22,112.4,58398.0,110.7567,110.7764,110.3927,110.5698,58398.0
2024-06-12 14:10:00,112.43,112.56,112.36,112.53,17948.0,110.5993,110.7272,110.5304,110.6977,17948.0
2024-06-12 14:20:00,112.51,112.58,112.47,112.56,5451.0,110.678,110.7469,110.6386,110.7272,5451.0
2024-06-12 14:30:00,112.56,112.64,112.35,112.58,15259.0,110.7272,110.8059,110.5206,110.7469,15259.0
2024-06-12 14:40:00,112.59,112.59,112.27,112.29,23946.0,110.7567,110.7567,110.4419,110.4616,23946.0
2024-06-12 14:50:00,112.3,112.49,112.2,112.44,33530.0,110.4714,110.6583,110.373,110.6091,33530.0
2024-06-12 15:00:00,112.45,112.58,112.39,112.5,61289.0,110.619,110.7469,110.5599,110.6682,61289.0
2024-06-12 15:10:00,112.47,112.64,112.44,112.62,77323.0,110.6386,110.8059,110.6091,110.7862,77323.0
2024-06-12 15:20:00,112.62,112.65,112.07,112.13,38176.0,110.7862,110.8157,110.2452,110.3042,38176.0
2024-06-12 15:30:00,112.1,112.23,112.02,112.07,131483.0,110.2747,110.4025,110.196,110.2452,131483.0
2024-06-12 15:40:00,112.02,112.23,111.98,112.19,35689.0,110.196,110.4025,110.1566,110.3632,35689.0
2024-06-12 15:50:00,112.19,112.36,112.09,112.21,156617.0,110.3632,110.5304,110.2648,110.3829,156617.0
2024-06-13 09:30:00,112.29,112.34,112.1,112.15,49102.0,110.4616,110.5108,110.2747,110.3239,49102.0
2024-06-13 09:40:00,112.17,112.17,111.98,112.02,26059.0,110.3435,110.3435,110.1566,110.196,26059.0
2024-06-13 09:50:00,112.02,112.03,111.84,111.89,18388.0,110.196,110.2058,110.0189,110.0681,18388.0
2024-06-13 10:00:00,111.89,111.94,111.84,111.92,28380.0,110.0681,110.1173,110.0189,110.0976,28380.0
2024-06-13 10:10:00,111.9,111.9,111.75,111.76,26589.0,110.0779,110.0779,109.9304,109.9402,26589.0
2024-06-13 10:20:00,111.76,111.79,111.57,111.69,21441.0,109.9402,109.9697,109.7533,109.8713,21441.0
2024-06-13 10:30:00,111.69,111.73,111.57,111.72,19874.0,109.8713,109.9107,109.7533,109.9009,19874.0
2024-06-13 10:40:00,111.74,111.74,111.57,111.64,9489.0,109.9205,109.9205,109.7533,109.8222,9489.0
2024-06-13 10:50:00,111.66,111.67,111.6,111.61,7296.0,109.8418,109.8517,109.7828,109.7926,7296.0
2024-06-13 11:00:00,111.6,111.64,111.52,111.63,11924.0,109.7828,109.8222,109.7041,109.8123,11924.0
2024-06-13 11:10:00,111.62,111.66,111.54,111.58,158634.0,109.8025,109.8418,109.7238,109.7631,158634.0
2024-06-13 11:20:00,111.59,111.68,111.57,111.67,18632.0,109.773,109.8615,109.7533,109.8517,18632.0
2024-06-13 11:30:00,111.68,111.75,111.67,111.71,27279.0,109.8615,109.9304,109.8517,109.891,27279.0
2024-06-13 11:40:00,111.71,111.76,111.71,111.74,7019.0,109.891,109.9402,109.891,109.9205,7019.0
2024-06-13 11:50:00,111.73,111.74,111.68,111.68,15794.0,109.9107,109.9205,109.8615,109.8615,15794.0
2024-06-13 12:00:00,111.67,111.67,111.54,111.56,9993.0,109.8517,109.8517,109.7238,109.7435,9993.0
2024-06-13 12:10:00,111.57,111.61,111.46,111.49,20429.0,109.7533,109.7926,109.6451,109.6746,20429.0
2024-06-13 12:20:00,111.5,111.53,111.39,111.41,16460.0,109.6844,109.7139,109.5762,109.5959,16460.0
2024-06-13 12:30:00,111.38,111.55,111.38,111.54,3700.0,109.5664,109.7336,109.5664,109.7238,3700.0
2024-06-13 12:40:00,111.54,111.59,111.47,111.5,32381.0,109.7238,109.773,109.6549,109.6844,32381.0
2024-06-13 12:50:00,111.5,111.61,111.5,111.57,8500.0,109.6844,109.7926,109.6844,109.7533,8500.0
2024-06-13 13:00:00,111.62,111.7,111.6,111.7,8410.0,109.8025,109.8812,109.7828,109.8812,8410.0
2024-06-13 13:10:00,111.69,111.75,111.69,111.69,6606.0,109.8713,109.9304,109.8713,109.8713,6606.0
2024-06-13 13:20:00,111.7,111.78,111.69,111.75,8025.0,109.8812,109.9599,109.8713,109.9304,8025.0
2024-06-13 13:30:00,111.74,111.74,111.65,111.69,4853.0,109.9205,109.9205,109.832,109.8713,4853.0
2024-06-13 13:40:00,111.72,111.77,111.71,111.74,9534.0,109.9009,109.95,109.891,109.9205,9534.0
2024-06-13 13:50:00,111.75,111.79,111.74,111.75,10641.0,109.9304,109.9697,109.9205,109.9304,10641.0
2024-06-13 14:00:00,111.75,111.83,111.68,111.83,12506.0,109.9304,110.0091,109.8615,110.0091,12506.0
2024-06-13 14:10:00,111.83,111.84,111.77,111.78,10839.0,110.0091,110.0189,109.95,109.9599,10839.0
2024-06-13 14:20:00,111.79,111.84,111.79,111.82,14884.0,109.9697,110.0189,109.9697,109.9992,14884.0
2024-06-13 14:30:00,111.83,111.86,111.8,111.8,25528.0,110.0091,110.0386,109.9796,109.9796,25528.0
2024-06-13 14:40:00,111.8,111.88,111.8,111.85,13229.0,109.9796,110.0582,109.9796,110.0287,13229.0
2024-06-13 14:50:00,111.84,111.91,111.84,111.9,9479.0,110.0189,110.0878,110.0189,110.0779,9479.0
2024-06-13 15:00:00,111.89,112.0,111.86,111.97,35064.0,110.0681,110.1763,110.0386,110.1468,35064.0
2024-06-13 15:10:00,111.96,111.97,111.86,111.94,29686.0,110.1369,110.1468,110.0386,110.1173,29686.0
2024-06-13 15:20:00,111.94,111.97,111.91,111.92,16749.0,110.1173,110.1468,110.0878,110.0976,16749.0
2024-06-13 15:30:00,111.91,111.93,111.85,111.92,24975.0,110.0878,110.1074,110.0287,110.0976,24975.0
2024-06-13 15:40:00,111.93,111.97,111.92,111.94,136482.0,110.1074,110.1468,110.0976,110.1173,136482.0
2024-06-13 15:50:00,111.95,112.03,111.91,111.92,118740.0,110.1271,110.2058,110.0878,110.0976,118740.0
2024-06-14 09:30:00,111.29,111.44,111.22,111.44,126446.0,109.4779,109.6254,109.409,109.6254,126446.0
2024-06-14 09:40:00,111.47,111.48,111.38,111.39,15933.0,109.6549,109.6648,109.5664,109.5762,15933.0
2024-06-14 09:50:00,111.39,111.39,111.31,111.38,10194.0,109.5762,109.5762,109.4975,109.5664,10194.0
2024-06-14 10:00:00,111.36,111.36,111.16,111.19,19404.0,109.5467,109.5467,109.35,109.3795,19404.0
2024-06-14 10:10:00,111.18,111.26,111.07,111.25,12975.0,109.3696,109.4483,109.2614,109.4385,12975.0
2024-06-14 10:20:00,111.24,111.3,111.22,111.23,12602.0,109.4287,109.4877,109.409,109.4188,12602.0
2024-06-14 10:30:00,111.25,111.25,111.06,111.07,16609.0,109.4385,109.4385,109.2516,109.2614,16609.0
2024-06-14 10:40:00,111.07,111.23,111.05,111.22,11747.0,109.2614,109.4188,109.2418,109.409,11747.0
2024-06-14 10:50:00,111.21,111.35,111.21,111.35,10470.0,109.3992,109.5369,109.3992,109.5369,10470.0
2024-06-14 11:00:00,111.34,111.39,111.26,111.26,11796.0,109.527,109.5762,109.4483,109.4483,11796.0
2024-06-14 11:10:00,111.27,111.4,111.27,111.4,27830.0,109.4582,109.5861,109.4582,109.5861,27830.0
2024-06-14 11:20:00,111.4,111.46,111.38,111.43,14994.0,109.5861,109.6451,109.5664,109.6156,14994.0
2024-06-14 11:30:00,111.44,111.49,111.4,111.42,14689.0,109.6254,109.6746,109.5861,109.6057,14689.0
2024-06-14 11:40:00,111.42,111.42,111.23,111.25,29567.0,109.6057,109.6057,109.4188,109.4385,29567.0
2024-06-14 11:50:00,111.25,111.42,111.21,111.42,10219.0,109.4385,109.6057,109.3992,109.6057,10219.0
2024-06-14 12:00:00,111.42,111.42,111.35,111.4,12884.0,109.6057,109.6057,109.5369,109.5861,12884.0
2024-06-14 12:10:00,111.4,111.49,111.36,111.38,14662.0,109.5861,109.6746,109.5467,109.5664,14662.0
2024-06-14 12:20:00,111.39,111.43,111.34,111.34,10553.0,109.5762,109.6156,109.527,109.527,10553.0
2024-06-14 12:30:00,111.35,111.45,111.32,111.45,10296.0,109.5369,109.6353,109.5074,109.6353,10296.0
2024-06-14 12:40:00,111.45,111.49,111.41,111.46,19592.0,109.6353,109.6746,109.5959,109.6451,19592.0
2024-06-14 12:50:00,111.46,111.51,111.42,111.47,10608.0,109.6451,109.6943,109.6057,109.6549,10608.0
2024-06-14 13:00:00,111.48,111.58,111.48,111.56,10882.0,109.6648,109.7631,109.6648,109.7435,10882.0
2024-06-14 13:10:00,111.56,111.61,111.53,111.55,9810.0,109.7435,109.7926,109.7139,109.7336,9810.0
2024-06-14 13:20:00,111.55,111.61,111.52,111.54,28498.0,109.7336,109.7926,109.7041,109.7238,28498.0
2024-06-14 13:30:00,111.55,111.6,111.54,111.58,20666.0,109.7336,109.7828,109.7238,109.7631,20666.0
2024-06-14 13:40:00,111.58,111.58,111.48,111.48,88322.0,109.7631,109.7631,109.6648,109.6648,88322.0
2024-06-14 13:50:00,111.49,111.52,111.4,111.44,149979.0,109.6746,109.7041,109.5861,109.6254,149979.0
2024-06-14 14:00:00,111.44,111.48,111.35,111.36,149686.0,109.6254,109.6648,109.5369,109.5467,149686.0
2024-06-14 14:10:00,111.38,111.42,111.32,111.42,83645.0,109.5664,109.6057,109.5074,109.6057,83645.0
2024-06-14 14:20:00,111.42,111.51,111.4,111.45,29115.0,109.6057,109.6943,109.5861,109.6353,29115.0
2024-06-14 14:30:00,111.44,111.45,111.4,111.43,30956.0,109.6254,109.6353,109.5861,109.6156,30956.0
2024-06-14 14:40:00,111.43,111.48,111.36,111.47,28408.0,109.6156,109.6648,109.5467,109.6549,28408.0
2024-06-14 14:50:00,111.47,111.55,111.43,111.5,37692.0,109.6549,109.7336,109.6156,109.6844,37692.0
2024-06-14 15:00:00,111.5,111.55,111.47,111.54,14100.0,109.6844,109.7336,109.6549,109.7238,14100.0
2024-06-14 15:10:00,111.55,111.55,111.5,111.54,23727.0,109.7336,109.7336,109.6844,109.7238,23727.0
2024-06-14 15:20:00,111.54,111.56,111.51,111.55,20326.0,109.7238,109.7435,109.6943,109.7336,20326.0
2024-06-14 15:30:00,111.55,111.58,111.51,111.55,22710.0,109.7336,109.7631,109.6943,109.7336,22710.0
2024-06-14 15:40:00,111.53,111.55,111.48,111.5,30184.0,109.7139,109.7336,109.6648,109.6844,30184.0
2024-06-14 15:50:00,111.5,111.66,111.49,111.66,49102.0,109.6844,109.8418,109.6746,109.8418,49102.0
2024-06-17 09:30:00,111.49,111.58,111.4,111.49,36027.0,109.6746,109.7631,109.5861,109.6746,36027.0
2024-06-17 09:40:00,111.46,111.54,111.39,111.39,43384.0,109.6451,109.7238,109.5762,109.5762,43384.0
2024-06-17 09:50:00,111.41,111.48,111.39,111.44,18706.0,109.5959,109.6648,109.5762,109.6254,18706.0
2024-06-17 10:00:00,111.45,111.45,111.39,111.45,14177.0,109.6353,109.6353,109.5762,109.6353,14177.0
2024-06-17 10:10:00,111.45,111.54,111.43,111.5,51995.0,109.6353,109.7238,109.6156,109.6844,51995.0
2024-06-17 10:20:00,111.51,111.51,111.41,111.45,23156.0,109.6943,109.6943,109.5959,109.6353,23156.0
2024-06-17 10:30:00,111.45,111.54,111.44,111.53,3200.0,109.6353,109.7238,109.6254,109.7139,3200.0
2024-06-17 10:40:00,111.52,111.57,111.49,111.53,38724.0,109.7041,109.7533,109.6746,109.7139,38724.0
2024-06-17 10:50:00,111.53,111.59,111.49,111.58,17090.0,109.7139,109.773,109.6746,109.7631,17090.0
2024-06-17 11:00:00,111.58,111.68,111.58,111.67,187921.0,109.7631,109.8615,109.7631,109.8517,187921.0
2024-06-17 11:10:00,111.67,111.74,111.64,111.73,7274.0,109.8517,109.9205,109.8222,109.9107,7274.0
2024-06-17 11:20:00,111.73,111.77,111.71,111.73,35175.0,109.9107,109.95,109.891,109.9107,35175.0
2024-06-17 11:30:00,111.74,111.75,111.67,111.67,3103.0,109.9205,109.9304,109.8517,109.8517,3103.0
2024-06-17 11:40:00,111.68,111.73,111.66,111.69,7070.0,109.8615,109.9107,109.8418,109.8713,7070.0
2024-06-17 11:50:00,111.69,111.72,111.66,111.7,4527.0,109.8713,109.9009,109.8418,109.8812,4527.0
2024-06-17 12:00:00,111.7,111.76,111.7,111.75,7693.0,109.8812,109.9402,109.8812,109.9304,7693.0
2024-06-17 12:10:00,111.76,111.82,111.76,111.82,1933.0,109.9402,109.9992,109.9402,109.9992,1933.0
2024-06-17 12:20:00,111.81,112.0,111.8,112.0,24358.0,109.9894,110.1763,109.9796,110.1763,24358.0
2024-06-17 12:30:00,112.02,112.02,111.98,112.02,5488.0,110.196,110.196,110.1566,110.196,5488.0
2024-06-17 12:40:00,111.99,112.08,111.97,112.08,12685.0,110.1665,110.255,110.1468,110.255,12685.0
2024-06-17 12:50:00,112.08,112.09,112.03,112.04,4000.0,110.255,110.2648,110.2058,110.2156,4000.0
2024-06-17 13:00:00,112.02,112.1,112.02,112.08,4354.0,110.196,110.2747,110.196,110.255,4354.0
2024-06-17 13:10:00,112.08,112.22,112.08,112.21,6469.0,110.255,110.3927,110.255,110.3829,6469.0
2024-06-17 13:20:00,112.22,112.22,112.16,112.16,6030.0,110.3927,110.3927,110.3337,110.3337,6030.0
2024-06-17 13:30:00,112.18,112.34,112.18,112.34,6380.0,110.3534,110.5108,110.3534,110.5108,6380.0
2024-06-17 13:40:00,112.33,112.33,112.29,112.3,24184.0,110.5009,110.5009,110.4616,110.4714,24184.0
2024-06-17 13:50:00,112.3,112.4,112.3,112.39,11063.0,110.4714,110.5698,110.4714,110.5599,11063.0
2024-06-17 14:00:00,112.39,112.55,112.39,112.55,7013.0,110.5599,110.7173,110.5599,110.7173,7013.0
2024-06-17 14:10:00,112.56,112.57,112.4,112.43,9880.0,110.7272,110.737,110.5698,110.5993,9880.0
2024-06-17 14:20:00,112.43,112.53,112.42,112.49,5816.0,110.5993,110.6977,110.5895,110.6583,5816.0
2024-06-17 14:30:00,112.52,112.53,112.48,112.51,5785.0,110.6878,110.6977,110.6485,110.678,5785.0
2024-06-17 14:40:00,112.52,112.54,112.46,112.49,12082.0,110.6878,110.7075,110.6288,110.6583,12082.0
2024-06-17 14:50:00,112.47,112.48,112.44,112.48,4072.0,110.6386,110.6485,110.6091,110.6485,4072.0
2024-06-17 15:00:00,112.48,112.48,112.43,112.48,3388.0,110.6485,110.6485,110.5993,110.6485,3388.0
2024-06-17 15:10:00,112.51,112.57,112.49,112.57,12115.0,110.678,110.737,110.6583,110.737,12115.0
2024-06-17 15:20:00,112.56,112.57,112.53,112.57,17884.0,110.7272,110.737,110.6977,110.737,17884.0
2024-06-17 15:30:00,112.56,112.57,112.5,112.52,71845.0,110.7272,110.737,110.6682,110.6878,71845.0
2024-06-17 15:40:00,112.53,112.56,112.42,112.44,21907.0,110.6977,110.7272,110.5895,110.6091,21907.0
2024-06-17 15:50:00,112.43,112.47,112.32,112.37,101487.0,110.5993,110.6386,110.4911,110.5403,101487.0
2024-06-18 09:30:00,112.37,112.61,112.37,112.59,39519.0,110.5403,110.7764,110.5403,110.7567,39519.0
2024-06-18 09:40:00,112.61,112.69,112.57,112.59,41162.0,110.7764,110.8551,110.737,110.7567,41162.0
2024-06-18 09:50:00,112.6,112.69,112.59,112.59,31168.0,110.7665,110.8551,110.7567,110.7567,31168.0
2024-06-18 10:00:00,112.59,112.65,112.58,112.62,13779.0,110.7567,110.8157,110.7469,110.7862,13779.0
2024-06-18 10:10:00,112.6,112.64,112.57,112.62,12829.0,110.7665,110.8059,110.737,110.7862,12829.0
2024-06-18 10:20:00,112.61,112.67,112.57,112.63,25067.0,110.7764,110.8354,110.737,110.796,25067.0
2024-06-18 10:30:00,112.63,112.73,112.62,112.69,16318.0,110.796,110.8944,110.7862,110.8551,16318.0
2024-06-18 10:40:00,112.69,112.69,112.58,112.61,18266.0,110.8551,110.8551,110.7469,110.7764,18266.0
2024-06-18 10:50:00,112.6,112.61,112.52,112.53,8720.0,110.7665,110.7764,110.6878,110.6977,8720.0
2024-06-18 11:00:00,112.54,112.58,112.47,112.51,13782.0,110.7075,110.7469,110.6386,110.678,13782.0
2024-06-18 11:10:00,112.51,112.54,112.47,112.53,14242.0,110.678,110.7075,110.6386,110.6977,14242.0
2024-06-18 11:20:00,112.53,112.56,112.51,112.52,9232.0,110.6977,110.7272,110.678,110.6878,9232.0
2024-06-18 11:30:00,112.53,112.61,112.52,112.6,15900.0,110.6977,110.7764,110.6878,110.7665,15900.0
2024-06-18 11:40:00,112.59,112.69,112.59,112.67,23733.0,110.7567,110.8551,110.7567,110.8354,23733.0
2024-06-18 11:50:00,112.67,112.7,112.63,112.7,19411.0,110.8354,110.8649,110.796,110.8649,19411.0
2024-06-18 12:00:00,112.7,112.77,112.69,112.75,9637.0,110.8649,110.9338,110.8551,110.9141,9637.0
2024-06-18 12:10:00,112.76,112.76,112.65,112.65,9528.0,110.9239,110.9239,110.8157,110.8157,9528.0
2024-06-18 12:20:00,112.66,112.7,112.63,112.63,9498.0,110.8255,110.8649,110.796,110.796,9498.0
2024-06-18 12:30:00,112.63,112.65,112.61,112.65,8660.0,110.796,110.8157,110.7764,110.8157,8660.0
2024-06-18 12:40:00,112.65,112.68,112.62,112.64,5756.0,110.8157,110.8452,110.7862,110.8059,5756.0
2024-06-18 12:50:00,112.64,112.75,112.64,112.73,6966.0,110.8059,110.9141,110.8059,110.8944,6966.0
2024-06-18 13:00:00,112.73,112.73,112.67,112.73,22125.0,110.8944,110.8944,110.8354,110.8944,22125.0
2024-06-18 13:10:00,112.72,112.73,112.68,112.73,28033.0,110.8846,110.8944,110.8452,110.8944,28033.0
2024-06-18 13:20:00,112.74,112.77,112.69,112.75,16623.0,110.9042,110.9338,110.8551,110.9141,16623.0
2024-06-18 13:30:00,112.75,112.79,112.71,112.76,20270.0,110.9141,110.9534,110.8747,110.9239,20270.0
2024-06-18 13:40:00,112.77,112.82,112.75,112.82,28008.0,110.9338,110.9829,110.9141,110.9829,28008.0
2024-06-18 13:50:00,112.82,112.83,112.73,112.73,35892.0,110.9829,110.9928,110.8944,110.8944,35892.0
2024-06-18 14:00:00,112.73,112.74,112.56,112.7,48968.0,110.8944,110.9042,110.7272,110.8649,48968.0
2024-06-18 14:10:00,112.7,112.74,112.65,112.67,34800.0,110.8649,110.9042,110.8157,110.8354,34800.0
2024-06-18 14:20:00,112.66,112.71,112.61,112.67,18676.0,110.8255,110.8747,110.7764,110.8354,18676.0
2024-06-18 14:30:00,112.67,112.69,112.64,112.65,33561.0,110.8354,110.8551,110.8059,110.8157,33561.0
2024-06-18 14:40:00,112.66,112.7,112.64,112.67,21627.0,110.8255,110.8649,110.8059,110.8354,21627.0
2024-06-18 14:50:00,112.67,112.72,112.66,112.72,20317.0,110.8354,110.8846,110.8255,110.8846,20317.0
2024-06-18 15:00:00,112.71,112.71,112.6,112.61,32868.0,110.8747,110.8747,110.7665,110.7764,32868.0
2024-06-18 15:10:00,112.62,112.67,112.6,112.65,35933.0,110.7862,110.8354,110.7665,110.8157,35933.0
2024-06-18 15:20:00,112.65,112.7,112.65,112.68,34475.0,110.8157,110.8649,110.8157,110.8452,34475.0
2024-06-18 15:30:00,112.68,112.73,112.65,112.72,32786.0,110.8452,110.8944,110.8157,110.8846,32786.0
2024-06-18 15:40:00,112.73,112.75,112.68,112.68,34534.0,110.8944,110.9141,110.8452,110.8452,34534.0
2024-06-18 15:50:00,112.67,112.8,112.67,112.8,64099.0,110.8354,110.9633,110.8354,110.9633,64099.0
2024-06-20 09:30:00,112.98,112.98,112.77,112.9,91448.0,111.1403,111.1403,110.9338,111.0616,91448.0
2024-06-20 09:40:00,112.89,113.08,112.89,113.06,18484.0,111.0518,111.2387,111.0518,111.219,18484.0
2024-06-20 09:50:00,113.06,113.07,112.97,112.98,28267.0,111.219,111.2289,111.1305,111.1403,28267.0
2024-06-20 10:00:00,113.01,113.03,112.91,112.91,17912.0,111.1698,111.1895,111.0715,111.0715,17912.0
2024-06-20 10:10:00,112.91,112.92,112.78,112.78,18316.0,111.0715,111.0813,110.9436,110.9436,18316.0
2024-06-20 10:20:00,112.8,112.94,112.8,112.9,12314.0,110.9633,111.101,110.9633,111.0616,12314.0
2024-06-20 10:30:00,112.89,112.96,112.88,112.92,12029.0,111.0518,111.1207,111.042,111.0813,12029.0
2024-06-20 10:40:00,112.91,112.91,112.83,112.84,8117.0,111.0715,111.0715,110.9928,111.0026,8117.0
2024-06-20 10:50:00,112.86,112.95,112.85,112.94,11123.0,111.0223,111.1108,111.0125,111.101,11123.0
2024-06-20 11:00:00,112.95,112.99,112.93,112.97,37377.0,111.1108,111.1502,111.0912,111.1305,37377.0
2024-06-20 11:10:00,112.97,112.97,112.87,112.88,27269.0,111.1305,111.1305,111.0321,111.042,27269.0
2024-06-20 11:20:00,112.9,112.9,112.83,112.87,57754.0,111.0616,111.0616,110.9928,111.0321,57754.0
2024-06-20 11:30:00,112.86,112.92,112.84,112.88,11978.0,111.0223,111.0813,111.0026,111.042,11978.0
2024-06-20 11:40:00,112.88,112.93,112.79,112.79,14434.0,111.042,111.0912,110.9534,110.9534,14434.0
2024-06-20 11:50:00,112.8,112.86,112.77,112.77,16405.0,110.9633,111.0223,110.9338,110.9338,16405.0
2024-06-20 12:00:00,112.74,112.78,112.74,112.75,10876.0,110.9042,110.9436,110.9042,110.9141,10876.0
2024-06-20 12:10:00,112.75,112.8,112.74,112.76,14736.0,110.9141,110.9633,110.9042,110.9239,14736.0
2024-06-20 12:20:00,112.76,112.76,112.52,112.52,18154.0,110.9239,110.9239,110.6878,110.6878,18154.0
2024-06-20 12:30:00,112.52,112.53,112.35,112.45,25077.0,110.6878,110.6977,110.5206,110.619,25077.0
2024-06-20 12:40:00,112.48,112.59,112.48,112.57,7442.0,110.6485,110.7567,110.6485,110.737,7442.0
2024-06-20 12:50:00,112.6,112.64,112.52,112.57,7340.0,110.7665,110.8059,110.6878,110.737,7340.0
2024-06-20 13:00:00,112.57,112.57,112.31,112.35,35202.0,110.737,110.737,110.4812,110.5206,35202.0
2024-06-20 13:10:00,112.36,112.52,112.36,112.48,6949.0,110.5304,110.6878,110.5304,110.6485,6949.0
2024-06-20 13:20:00,112.46,112.46,112.33,112.35,7828.0,110.6288,110.6288,110.5009,110.5206,7828.0
2024-06-20 13:30:00,112.36,112.43,112.21,112.26,10406.0,110.5304,110.5993,110.3829,110.4321,10406.0
2024-06-20 13:40:00,112.29,112.46,112.28,112.42,15475.0,110.4616,110.6288,110.4517,110.5895,15475.0
2024-06-20 13:50:00,112.43,112.54,112.39,112.52,13025.0,110.5993,110.7075,110.5599,110.6878,13025.0
2024-06-20 14:00:00,112.54,112.71,112.54,112.69,26881.0,110.7075,110.8747,110.7075,110.8551,26881.0
2024-06-20 14:10:00,112.69,112.72,112.62,112.71,15141.0,110.8551,110.8846,110.7862,110.8747,15141.0
2024-06-20 14:20:00,112.7,112.77,112.65,112.77,11125.0,110.8649,110.9338,110.8157,110.9338,11125.0
2024-06-20 14:30:00,112.76,112.78,112.62,112.66,33034.0,110.9239,110.9436,110.7862,110.8255,33034.0
2024-06-20 14:40:00,112.66,112.71,112.63,112.68,10522.0,110.8255,110.8747,110.796,110.8452,10522.0
2024-06-20 14:50:00,112.68,112.7,112.62,112.62,50170.0,110.8452,110.8649,110.7862,110.7862,50170.0
2024-06-20 15:00:00,112.62,112.63,112.45,112.52,23982.0,110.7862,110.796,110.619,110.6878,23982.0
2024-06-20 15:10:00,112.52,112.57,112.49,112.5,17387.0,110.6878,110.737,110.6583,110.6682,17387.0
2024-06-20 15:20:00,112.51,112.61,112.38,112.59,28046.0,110.678,110.7764,110.5501,110.7567,28046.0
2024-06-20 15:30:00,112.59,112.67,112.51,112.54,37725.0,110.7567,110.8354,110.678,110.7075,37725.0
2024-06-20 15:40:00,112.55,112.67,112.55,112.6,27733.0,110.7173,110.8354,110.7173,110.7665,27733.0
2024-06-20 15:50:00,112.6,112.73,112.55,112.61,306168.0,110.7665,110.8944,110.7173,110.7764,306168.0
2024-06-21 09:30:00,112.28,112.31,112.17,112.22,19615.0,110.4517,110.4812,110.3435,110.3927,19615.0
2024-06-21 09:40:00,112.22,112.22,111.93,112.13,39271.0,110.3927,110.3927,110.1074,110.3042,39271.0
2024-06-21 09:50:00,112.14,112.15,111.99,112.13,17977.0,110.314,110.3239,110.1665,110.3042,17977.0
2024-06-21 10:00:00,112.13,112.23,112.11,112.19,40576.0,110.3042,110.4025,110.2845,110.3632,40576.0
2024-06-21 10:10:00,112.18,112.28,112.16,112.26,44137.0,110.3534,110.4517,110.3337,110.4321,44137.0
2024-06-21 10:20:00,112.26,112.29,112.17,112.23,36799.0,110.4321,110.4616,110.3435,110.4025,36799.0
2024-06-21 10:30:00,112.24,112.24,112.14,112.18,30327.0,110.4124,110.4124,110.314,110.3534,30327.0
2024-06-21 10:40:00,112.17,112.31,112.15,112.3,29377.0,110.3435,110.4812,110.3239,110.4714,29377.0
2024-06-21 10:50:00,112.29,112.33,112.22,112.31,15054.0,110.4616,110.5009,110.3927,110.4812,15054.0
2024-06-21 11:00:00,112.3,112.36,112.26,112.27,117429.0,110.4714,110.5304,110.4321,110.4419,117429.0
2024-06-21 11:10:00,112.27,112.31,112.23,112.31,100671.0,110.4419,110.4812,110.4025,110.4812,100671.0
2024-06-21 11:20:00,112.32,112.34,112.18,112.18,39819.0,110.4911,110.5108,110.3534,110.3534,39819.0
2024-06-21 11:30:00,112.18,112.23,112.11,112.18,72156.0,110.3534,110.4025,110.2845,110.3534,72156.0
2024-06-21 11:40:00,112.18,112.34,112.17,112.33,140700.0,110.3534,110.5108,110.3435,110.5009,140700.0
2024-06-21 11:50:00,112.33,112.41,112.32,112.4,72576.0,110.5009,110.5796,110.4911,110.5698,72576.0
2024-06-21 12:00:00,112.41,112.42,112.34,112.35,11892.0,110.5796,110.5895,110.5108,110.5206,11892.0
2024-06-21 12:10:00,112.35,112.39,112.33,112.38,13811.0,110.5206,110.5599,110.5009,110.5501,13811.0
2024-06-21 12:20:00,112.38,112.4,112.31,112.35,14337.0,110.5501,110.5698,110.4812,110.5206,14337.0
2024-06-21 12:30:00,112.34,112.36,112.31,112.33,14065.0,110.5108,110.5304,110.4812,110.5009,14065.0
2024-06-21 12:40:00,112.33,112.36,112.26,112.27,22750.0,110.5009,110.5304,110.4321,110.4419,22750.0
2024-06-21 12:50:00,112.26,112.33,112.22,112.27,27931.0,110.4321,110.5009,110.3927,110.4419,27931.0
2024-06-21 13:00:00,112.25,112.29,112.22,112.26,11683.0,110.4222,110.4616,110.3927,110.4321,11683.0
2024-06-21 13:10:00,112.26,112.29,112.19,112.19,64029.0,110.4321,110.4616,110.3632,110.3632,64029.0
2024-06-21 13:20:00,112.17,112.2,112.14,112.16,9305.0,110.3435,110.373,110.314,110.3337,9305.0
2024-06-21 13:30:00,112.15,112.18,112.08,112.15,12329.0,110.3239,110.3534,110.255,110.3239,12329.0
2024-06-21 13:40:00,112.16,112.17,112.11,112.15,10068.0,110.3337,110.3435,110.2845,110.3239,10068.0
2024-06-21 13:50:00,112.15,112.23,112.15,112.16,8390.0,110.3239,110.4025,110.3239,110.3337,8390.0
2024-06-21 14:00:00,112.14,112.17,112.1,112.16,13974.0,110.314,110.3435,110.2747,110.3337,13974.0
2024-06-21 14:10:00,112.17,112.25,112.16,112.23,23469.0,110.3435,110.4222,110.3337,110.4025,23469.0
2024-06-21 14:20:00,112.23,112.29,112.19,112.29,48332.0,110.4025,110.4616,110.3632,110.4616,48332.0
2024-06-21 14:30:00,112.28,112.28,112.18,112.2,57424.0,110.4517,110.4517,110.3534,110.373,57424.0
2024-06-21 14:40:00,112.21,112.24,112.18,112.21,28164.0,110.3829,110.4124,110.3534,110.3829,28164.0
2024-06-21 14:50:00,112.19,112.24,112.17,112.22,18010.0,110.3632,110.4124,110.3435,110.3927,18010.0
2024-06-21 15:00:00,112.22,112.31,112.21,112.24,10922.0,110.3927,110.4812,110.3829,110.4124,10922.0
2024-06-21 15:10:00,112.25,112.29,112.24,112.27,8796.0,110.4222,110.4616,110.4124,110.4419,8796.0
2024-06-21 15:20:00,112.26,112.29,112.23,112.23,20156.0,110.4321,110.4616,110.4025,110.4025,20156.0
2024-06-21 15:30:00,112.22,112.3,112.21,112.26,12400.0,110.3927,110.4714,110.3829,110.4321,12400.0
2024-06-21 15:40:00,112.25,112.26,112.17,112.19,59223.0,110.4222,110.4321,110.3435,110.3632,59223.0
2024-06-21 15:50:00,112.19,112.35,112.17,112.2,68485.0,110.3632,110.5206,110.3435,110.373,68485.0
2024-06-24 09:30:00,112.27,112.81,112.27,112.59,99693.0,110.4419,110.9731,110.4419,110.7567,99693.0
2024-06-24 09:40:00,112.58,112.58,112.45,112.52,37884.0,110.7469,110.7469,110.619,110.6878,37884.0
2024-06-24 09:50:00,112.55,112.84,112.55,112.82,30657.0,110.7173,111.0026,110.7173,110.9829,30657.0
2024-06-24 10:00:00,112.82,113.06,112.82,113.06,58202.0,110.9829,111.219,110.9829,111.219,58202.0
2024-06-24 10:10:00,113.06,113.06,112.88,112.94,360183.0,111.219,111.219,111.042,111.101,360183.0
2024-06-24 10:20:00,112.95,113.0,112.76,112.79,59335.0,111.1108,111.16,110.9239,110.9534,59335.0
2024-06-24 10:30:00,112.79,112.94,112.79,112.92,76822.0,110.9534,111.101,110.9534,111.0813,76822.0
2024-06-24 10:40:00,112.92,112.92,112.68,112.69,99541.0,111.0813,111.0813,110.8452,110.8551,99541.0
2024-06-24 10:50:00,112.66,112.86,112.64,112.85,33614.0,110.8255,111.0223,110.8059,111.0125,33614.0
2024-06-24 11:00:00,112.86,112.86,112.77,112.78,12964.0,111.0223,111.0223,110.9338,110.9436,12964.0
2024-06-24 11:10:00,112.81,112.88,112.79,112.87,4003.0,110.9731,111.042,110.9534,111.0321,4003.0
2024-06-24 11:20:00,112.87,112.88,112.77,112.86,5780.0,111.0321,111.042,110.9338,111.0223,5780.0
2024-06-24 11:30:00,112.86,112.86,112.81,112.85,15144.0,111.0223,111.0223,110.9731,111.0125,15144.0
2024-06-24 11:40:00,112.84,112.84,112.74,112.75,7878.0,111.0026,111.0026,110.9042,110.9141,7878.0
2024-06-24 11:50:00,112.76,112.82,112.75,112.82,8571.0,110.9239,110.9829,110.9141,110.9829,8571.0
2024-06-24 12:00:00,112.8,112.81,112.75,112.75,15010.0,110.9633,110.9731,110.9141,110.9141,15010.0
2024-06-24 12:10:00,112.76,112.8,112.73,112.8,2972.0,110.9239,110.9633,110.8944,110.9633,2972.0
2024-06-24 12:20:00,112.79,112.8,112.77,112.78,3213.0,110.9534,110.9633,110.9338,110.9436,3213.0
2024-06-24 12:30:00,112.77,112.8,112.75,112.75,2556.0,110.9338,110.9633,110.9141,110.9141,2556.0
2024-06-24 12:40:00,112.78,112.78,112.7,112.74,13384.0,110.9436,110.9436,110.8649,110.9042,13384.0
2024-06-24 12:50:00,112.72,112.73,112.61,112.63,17028.0,110.8846,110.8944,110.7764,110.796,17028.0
2024-06-24 13:00:00,112.62,112.65,112.44,112.46,28611.0,110.7862,110.8157,110.6091,110.6288,28611.0
2024-06-24 13:10:00,112.48,112.52,112.43,112.48,5025.0,110.6485,110.6878,110.5993,110.6485,5025.0
2024-06-24 13:20:00,112.49,112.51,112.43,112.48,8634.0,110.6583,110.678,110.5993,110.6485,8634.0
2024-06-24 13:30:00,112.47,112.52,112.36,112.52,20148.0,110.6386,110.6878,110.5304,110.6878,20148.0
2024-06-24 13:40:00,112.53,112.53,112.44,112.45,52400.0,110.6977,110.6977,110.6091,110.619,52400.0
2024-06-24 13:50:00,112.46,112.51,112.4,112.44,8665.0,110.6288,110.678,110.5698,110.6091,8665.0
2024-06-24 14:00:00,112.42,112.44,112.37,112.38,7226.0,110.5895,110.6091,110.5403,110.5501,7226.0
2024-06-24 14:10:00,112.41,112.41,112.36,112.4,3271.0,110.5796,110.5796,110.5304,110.5698,3271.0
2024-06-24 14:20:00,112.42,112.44,112.37,112.39,13191.0,110.5895,110.6091,110.5403,110.5599,13191.0
2024-06-24 14:30:00,112.41,112.47,112.37,112.47,24156.0,110.5796,110.6386,110.5403,110.6386,24156.0
2024-06-24 14:40:00,112.47,112.56,112.45,112.56,16982.0,110.6386,110.7272,110.619,110.7272,16982.0
2024-06-24 14:50:00,112.56,112.58,112.51,112.54,11921.0,110.7272,110.7469,110.678,110.7075,11921.0
2024-06-24 15:00:00,112.53,112.6,112.51,112.58,12219.0,110.6977,110.7665,110.678,110.7469,12219.0
2024-06-24 15:10:00,112.57,112.59,112.49,112.5,8333.0,110.737,110.7567,110.6583,110.6682,8333.0
2024-06-24 15:20:00,112.5,112.55,112.49,112.52,4573.0,110.6682,110.7173,110.6583,110.6878,4573.0
2024-06-24 15:30:00,112.53,112.55,112.49,112.5,6246.0,110.6977,110.7173,110.6583,110.6682,6246.0
2024-06-24 15:40:00,112.51,112.53,112.39,112.4,9463.0,110.678,110.6977,110.5599,110.5698,9463.0
2024-06-24 15:50:00,112.41,112.47,112.25,112.27,504757.0,110.5796,110.6386,110.4222,110.4419,504757.0
2024-06-25 09:30:00,112.36,112.49,112.27,112.31,83552.0,110.5304,110.6583,110.4419,110.4812,83552.0
2024-06-25 09:40:00,112.3,112.37,112.29,112.33,73980.0,110.4714,110.5403,110.4616,110.5009,73980.0
2024-06-25 09:50:00,112.34,112.37,112.22,112.22,57777.0,110.5108,110.5403,110.3927,110.3927,57777.0
2024-06-25 10:00:00,112.23,112.36,112.23,112.33,9707.0,110.4025,110.5304,110.4025,110.5009,9707.0
2024-06-25 10:10:00,112.33,112.43,112.31,112.33,9527.0,110.5009,110.5993,110.4812,110.5009,9527.0
2024-06-25 10:20:00,112.36,112.4,112.32,112.38,15062.0,110.5304,110.5698,110.4911,110.5501,15062.0
2024-06-25 10:30:00,112.39,112.42,112.36,112.38,6011.0,110.5599,110.5895,110.5304,110.5501,6011.0
2024-06-25 10:40:00,112.39,112.41,112.34,112.34,16329.0,110.5599,110.5796,110.5108,110.5108,16329.0
2024-06-25 10:50:00,112.35,112.35,112.29,112.34,16653.0,110.5206,110.5206,110.4616,110.5108,16653.0
2024-06-25 11:00:00,112.33,112.37,112.31,112.34,10729.0,110.5009,110.5403,110.4812,110.5108,10729.0
2024-06-25 11:10:00,112.33,112.49,112.33,112.45,68605.0,110.5009,110.6583,110.5009,110.619,68605.0
2024-06-25 11:20:00,112.45,112.47,112.38,112.42,12632.0,110.619,110.6386,110.5501,110.5895,12632.0
2024-06-25 11:30:00,112.42,112.46,112.41,112.43,20993.0,110.5895,110.6288,110.5796,110.5993,20993.0
2024-06-25 11:40:00,112.42,112.46,112.41,112.44,14365.0,110.5895,110.6288,110.5796,110.6091,14365.0
2024-06-25 11:50:00,112.44,112.48,112.42,112.45,29778.0,110.6091,110.6485,110.5895,110.619,29778.0
2024-06-25 12:00:00,112.45,112.47,112.38,112.42,267872.0,110.619,110.6386,110.5501,110.5895,267872.0
2024-06-25 12:10:00,112.41,112.41,112.33,112.36,41051.0,110.5796,110.5796,110.5009,110.5304,41051.0
2024-06-25 12:20:00,112.36,112.37,112.29,112.37,6152.0,110.5304,110.5403,110.4616,110.5403,6152.0
2024-06-25 12:30:00,112.32,112.32,112.24,112.29,16986.0,110.4911,110.4911,110.4124,110.4616,16986.0
2024-06-25 12:40:00,112.3,112.3,112.16,112.23,10036.0,110.4714,110.4714,110.3337,110.4025,10036.0
2024-06-25 12:50:00,112.25,112.26,112.19,112.24,8102.0,110.4222,110.4321,110.3632,110.4124,8102.0
2024-06-25 13:00:00,112.22,112.26,112.17,112.26,25472.0,110.3927,110.4321,110.3435,110.4321,25472.0
2024-06-25 13:10:00,112.26,112.33,112.26,112.31,14095.0,110.4321,110.5009,110.4321,110.4812,14095.0
2024-06-25 13:20:00,112.31,112.39,112.31,112.39,82306.0,110.4812,110.5599,110.4812,110.5599,82306.0
2024-06-25 13:30:00,112.4,112.4,112.36,112.38,14281.0,110.5698,110.5698,110.5304,110.5501,14281.0
2024-06-25 13:40:00,112.38,112.45,112.38,112.45,8534.0,110.5501,110.619,110.5501,110.619,8534.0
2024-06-25 13:50:00,112.46,112.48,112.43,112.45,29528.0,110.6288,110.6485,110.5993,110.619,29528.0
2024-06-25 14:00:00,112.44,112.48,112.42,112.47,146992.0,110.6091,110.6485,110.5895,110.6386,146992.0
2024-06-25 14:10:00,112.48,112.53,112.48,112.5,35339.0,110.6485,110.6977,110.6485,110.6682,35339.0
2024-06-25 14:20:00,112.5,112.59,112.47,112.59,130970.0,110.6682,110.7567,110.6386,110.7567,130970.0
2024-06-25 14:30:00,112.6,112.6,112.52,112.54,27014.0,110.7665,110.7665,110.6878,110.7075,27014.0
2024-06-25 14:40:00,112.54,112.58,112.44,112.49,33158.0,110.7075,110.7469,110.6091,110.6583,33158.0
2024-06-25 14:50:00,112.5,112.54,112.49,112.54,21848.0,110.6682,110.7075,110.6583,110.7075,21848.0
2024-06-25 15:00:00,112.53,112.56,112.5,112.54,16941.0,110.6977,110.7272,110.6682,110.7075,16941.0
2024-06-25 15:10:00,112.53,112.59,112.52,112.58,10105.0,110.6977,110.7567,110.6878,110.7469,10105.0
2024-06-25 15:20:00,112.58,112.66,112.57,112.66,30168.0,110.7469,110.8255,110.737,110.8255,30168.0
2024-06-25 15:30:00,112.66,112.66,112.58,112.61,17246.0,110.8255,110.8255,110.7469,110.7764,17246.0
2024-06-25 15:40:00,112.6,112.61,112.54,112.55,33284.0,110.7665,110.7764,110.7075,110.7173,33284.0
2024-06-25 15:50:00,112.54,112.65,112.51,112.6,139251.0,110.7075,110.8157,110.678,110.7665,139251.0
2024-06-26 09:30:00,112.2,112.2,112.04,112.11,102494.0,110.373,110.373,110.2156,110.2845,102494.0
2024-06-26 09:40:00,112.11,112.23,112.1,112.23,66526.0,110.2845,110.4025,110.2747,110.4025,66526.0
2024-06-26 09:50:00,112.22,112.29,112.2,112.21,55238.0,110.3927,110.4616,110.373,110.3829,55238.0
2024-06-26 10:00:00,112.24,112.34,112.19,112.3,51681.0,110.4124,110.5108,110.3632,110.4714,51681.0
2024-06-26 10:10:00,112.31,112.35,112.28,112.34,23160.0,110.4812,110.5206,110.4517,110.5108,23160.0
2024-06-26 10:20:00,112.34,112.38,112.2,112.2,27693.0,110.5108,110.5501,110.373,110.373,27693.0
2024-06-26 10:30:00,112.2,112.28,112.2,112.21,23802.0,110.373,110.4517,110.373,110.3829,23802.0
2024-06-26 10:40:00,112.23,112.32,112.21,112.31,22636.0,110.4025,110.4911,110.3829,110.4812,22636.0
2024-06-26 10:50:00,112.31,112.36,112.27,112.28,28518.0,110.4812,110.5304,110.4419,110.4517,28518.0
2024-06-26 11:00:00,112.32,112.32,112.2,112.2,5084.0,110.4911,110.4911,110.373,110.373,5084.0
2024-06-26 11:10:00,112.2,112.2,112.06,112.2,8578.0,110.373,110.373,110.2353,110.373,8578.0
2024-06-26 11:20:00,112.24,112.27,112.22,112.23,17126.0,110.4124,110.4419,110.3927,110.4025,17126.0
2024-06-26 11:30:00,112.23,112.25,112.19,112.23,7910.0,110.4025,110.4222,110.3632,110.4025,7910.0
2024-06-26 11:40:00,112.24,112.34,112.22,112.33,5926.0,110.4124,110.5108,110.3927,110.5009,5926.0
2024-06-26 11:50:00,112.36,112.48,112.35,112.43,25130.0,110.5304,110.6485,110.5206,110.5993,25130.0
2024-06-26 12:00:00,112.46,112.49,112.42,112.46,14580.0,110.6288,110.6583,110.5895,110.6288,14580.0
2024-06-26 12:10:00,112.47,112.47,112.41,112.47,13112.0,110.6386,110.6386,110.5796,110.6386,13112.0
2024-06-26 12:20:00,112.46,112.52,112.42,112.47,10576.0,110.6288,110.6878,110.5895,110.6386,10576.0
2024-06-26 12:30:00,112.45,112.49,112.39,112.41,11794.0,110.619,110.6583,110.5599,110.5796,11794.0
2024-06-26 12:40:00,112.41,112.44,112.31,112.31,7722.0,110.5796,110.6091,110.4812,110.4812,7722.0
2024-06-26 12:50:00,112.32,112.38,112.32,112.37,9135.0,110.4911,110.5501,110.4911,110.5403,9135.0
2024-06-26 13:00:00,112.37,112.37,112.3,112.34,16310.0,110.5403,110.5403,110.4714,110.5108,16310.0
2024-06-26 13:10:00,112.34,112.41,112.29,112.29,80478.0,110.5108,110.5796,110.4616,110.4616,80478.0
2024-06-26 13:20:00,112.27,112.33,112.25,112.33,15392.0,110.4419,110.5009,110.4222,110.5009,15392.0
2024-06-26 13:30:00,112.33,112.35,112.29,112.35,13388.0,110.5009,110.5206,110.4616,110.5206,13388.0
2024-06-26 13:40:00,112.34,112.35,112.3,112.32,17954.0,110.5108,110.5206,110.4714,110.4911,17954.0
2024-06-26 13:50:00,112.32,112.4,112.31,112.39,6778.0,110.4911,110.5698,110.4812,110.5599,6778.0
2024-06-26 14:00:00,112.38,112.38,112.32,112.34,4449.0,110.5501,110.5501,110.4911,110.5108,4449.0
2024-06-26 14:10:00,112.35,112.37,112.34,112.35,17000.0,110.5206,110.5403,110.5108,110.5206,17000.0
2024-06-26 14:20:00,112.34,112.39,112.33,112.35,12815.0,110.5108,110.5599,110.5009,110.5206,12815.0
2024-06-26 14:30:00,112.35,112.36,112.29,112.29,40638.0,110.5206,110.5304,110.4616,110.4616,40638.0
2024-06-26 14:40:00,112.31,112.41,112.28,112.4,4906.0,110.4812,110.5796,110.4517,110.5698,4906.0
2024-06-26 14:50:00,112.4,112.4,112.3,112.31,7867.0,110.5698,110.5698,110.4714,110.4812,7867.0
2024-06-26 15:00:00,112.3,112.31,112.23,112.27,8181.0,110.4714,110.4812,110.4025,110.4419,8181.0
2024-06-26 15:10:00,112.24,112.28,112.23,112.26,18202.0,110.4124,110.4517,110.4025,110.4321,18202.0
2024-06-26 15:20:00,112.25,112.31,112.24,112.31,8262.0,110.4222,110.4812,110.4124,110.4812,8262.0
2024-06-26 15:30:00,112.3,112.35,112.28,112.33,26060.0,110.4714,110.5206,110.4517,110.5009,26060.0
2024-06-26 15:40:00,112.34,112.36,112.3,112.32,36485.0,110.5108,110.5304,110.4714,110.4911,36485.0
2024-06-26 15:50:00,112.33,112.58,112.33,112.44,45252.0,110.5009,110.7469,110.5009,110.6091,45252.0
2024-06-27 09:30:00,112.59,112.74,112.52,112.73,33130.0,110.7567,110.9042,110.6878,110.8944,33130.0
2024-06-27 09:40:00,112.71,112.78,112.69,112.69,39201.0,110.8747,110.9436,110.8551,110.8551,39201.0
2024-06-27 09:50:00,112.65,112.65,112.49,112.64,37107.0,110.8157,110.8157,110.6583,110.8059,37107.0
2024-06-27 10:00:00,112.67,112.75,112.62,112.69,24940.0,110.8354,110.9141,110.7862,110.8551,24940.0
2024-06-27 10:10:00,112.68,112.82,112.68,112.73,13862.0,110.8452,110.9829,110.8452,110.8944,13862.0
2024-06-27 10:20:00,112.7,112.75,112.68,112.71,9456.0,110.8649,110.9141,110.8452,110.8747,9456.0
2024-06-27 10:30:00,112.72,112.76,112.67,112.76,9616.0,110.8846,110.9239,110.8354,110.9239,9616.0
2024-06-27 10:40:00,112.75,112.76,112.64,112.66,18686.0,110.9141,110.9239,110.8059,110.8255,18686.0
2024-06-27 10:50:00,112.66,112.66,112.55,112.59,8483.0,110.8255,110.8255,110.7173,110.7567,8483.0
2024-06-27 11:00:00,112.57,112.57,112.48,112.5,23662.0,110.737,110.737,110.6485,110.6682,23662.0
2024-06-27 11:10:00,112.48,112.54,112.47,112.54,18108.0,110.6485,110.7075,110.6386,110.7075,18108.0
2024-06-27 11:20:00,112.5,112.54,112.38,112.43,13167.0,110.6682,110.7075,110.5501,110.5993,13167.0
2024-06-27 11:30:00,112.43,112.43,112.35,112.43,105603.0,110.5993,110.5993,110.5206,110.5993,105603.0
2024-06-27 11:40:00,112.42,112.45,112.34,112.42,80156.0,110.5895,110.619,110.5108,110.5895,80156.0
2024-06-27 11:50:00,112.43,112.45,112.39,112.45,111852.0,110.5993,110.619,110.5599,110.619,111852.0
2024-06-27 12:00:00,112.44,112.5,112.42,112.5,150159.0,110.6091,110.6682,110.5895,110.6682,150159.0
2024-06-27 12:10:00,112.5,112.56,112.5,112.53,13957.0,110.6682,110.7272,110.6682,110.6977,13957.0
2024-06-27 12:20:00,112.54,112.6,112.52,112.55,16015.0,110.7075,110.7665,110.6878,110.7173,16015.0
2024-06-27 12:30:00,112.57,112.59,112.55,112.55,15671.0,110.737,110.7567,110.7173,110.7173,15671.0
2024-06-27 12:40:00,112.57,112.6,112.53,112.57,4499.0,110.737,110.7665,110.6977,110.737,4499.0
2024-06-27 12:50:00,112.58,112.61,112.57,112.57,8131.0,110.7469,110.7764,110.737,110.737,8131.0
2024-06-27 13:00:00,112.54,112.62,112.54,112.59,8502.0,110.7075,110.7862,110.7075,110.7567,8502.0
2024-06-27 13:10:00,112.6,112.6,112.53,112.53,10600.0,110.7665,110.7665,110.6977,110.6977,10600.0
2024-06-27 13:20:00,112.55,112.66,112.54,112.65,17526.0,110.7173,110.8255,110.7075,110.8157,17526.0
2024-06-27 13:30:00,112.65,112.66,112.61,112.64,21579.0,110.8157,110.8255,110.7764,110.8059,21579.0
2024-06-27 13:40:00,112.66,112.67,112.62,112.63,7655.0,110.8255,110.8354,110.7862,110.796,7655.0
2024-06-27 13:50:00,112.62,112.63,112.56,112.56,14679.0,110.7862,110.796,110.7272,110.7272,14679.0
2024-06-27 14:00:00,112.54,112.54,112.39,112.46,23796.0,110.7075,110.7075,110.5599,110.6288,23796.0
2024-06-27 14:10:00,112.46,112.46,112.35,112.39,16734.0,110.6288,110.6288,110.5206,110.5599,16734.0
2024-06-27 14:20:00,112.4,112.42,112.37,112.37,7111.0,110.5698,110.5895,110.5403,110.5403,7111.0
2024-06-27 14:30:00,112.36,112.43,112.34,112.38,9134.0,110.5304,110.5993,110.5108,110.5501,9134.0
2024-06-27 14:40:00,112.38,112.44,112.35,112.44,57131.0,110.5501,110.6091,110.5206,110.6091,57131.0
2024-06-27 14:50:00,112.45,112.52,112.44,112.5,14209.0,110.619,110.6878,110.6091,110.6682,14209.0
2024-06-27 15:00:00,112.5,112.52,112.48,112.52,12458.0,110.6682,110.6878,110.6485,110.6878,12458.0
2024-06-27 15:10:00,112.51,112.56,112.49,112.49,15907.0,110.678,110.7272,110.6583,110.6583,15907.0
2024-06-27 15:20:00,112.53,112.56,112.51,112.56,14987.0,110.6977,110.7272,110.678,110.7272,14987.0
2024-06-27 15:30:00,112.56,112.56,112.52,112.54,89633.0,110.7272,110.7272,110.6878,110.7075,89633.0
2024-06-27 15:40:00,112.54,112.57,112.49,112.5,277585.0,110.7075,110.737,110.6583,110.6682,277585.0
2024-06-27 15:50:00,112.5,112.63,112.43,112.63,255621.0,110.6682,110.796,110.5993,110.796,255621.0
2024-06-28 09:30:00,112.87,113.0,112.71,112.98,189751.0,111.0321,111.16,110.8747,111.1403,189751.0
2024-06-28 09:40:00,113.0,113.03,112.9,112.95,77319.0,111.16,111.1895,111.0616,111.1108,77319.0
2024-06-28 09:50:00,112.96,113.0,112.93,112.96,92576.0,111.1207,111.16,111.0912,111.1207,92576.0
2024-06-28 10:00:00,112.97,113.23,112.96,113.22,108262.0,111.1305,111.3863,111.1207,111.3764,108262.0
2024-06-28 10:10:00,113.23,113.32,113.17,113.17,40026.0,111.3863,111.4748,111.3272,111.3272,40026.0
2024-06-28 10:20:00,113.17,113.31,113.15,113.2,29768.0,111.3272,111.465,111.3076,111.3568,29768.0
2024-06-28 10:30:00,113.21,113.3,113.2,113.21,14701.0,111.3666,111.4551,111.3568,111.3666,14701.0
2024-06-28 10:40:00,113.18,113.24,113.09,113.24,18643.0,111.3371,111.3961,111.2485,111.3961,18643.0
2024-06-28 10:50:00,113.22,113.24,113.0,113.06,137548.0,111.3764,111.3961,111.16,111.219,137548.0
2024-06-28 11:00:00,113.06,113.06,112.81,112.84,52040.0,111.219,111.219,110.9731,111.0026,52040.0
2024-06-28 11:10:00,112.82,112.91,112.82,112.88,20169.0,110.9829,111.0715,110.9829,111.042,20169.0
2024-06-28 11:20:00,112.89,112.97,112.84,112.91,18242.0,111.0518,111.1305,111.0026,111.0715,18242.0
2024-06-28 11:30:00,112.9,113.03,112.89,113.03,44845.0,111.0616,111.1895,111.0518,111.1895,44845.0
2024-06-28 11:40:00,113.03,113.05,112.93,112.94,38235.0,111.1895,111.2092,111.0912,111.101,38235.0
2024-06-28 11:50:00,112.94,112.98,112.9,112.93,23910.0,111.101,111.1403,111.0616,111.0912,23910.0
2024-06-28 12:00:00,112.92,112.94,112.76,112.79,39711.0,111.0813,111.101,110.9239,110.9534,39711.0
2024-06-28 12:10:00,112.77,112.78,112.66,112.72,29295.0,110.9338,110.9436,110.8255,110.8846,29295.0
2024-06-28 12:20:00,112.71,112.82,112.68,112.81,18682.0,110.8747,110.9829,110.8452,110.9731,18682.0
2024-06-28 12:30:00,112.8,112.82,112.59,112.62,12426.0,110.9633,110.9829,110.7567,110.7862,12426.0
2024-06-28 12:40:00,112.58,112.65,112.52,112.63,26959.0,110.7469,110.8157,110.6878,110.796,26959.0
2024-06-28 12:50:00,112.63,112.66,112.61,112.66,8452.0,110.796,110.8255,110.7764,110.8255,8452.0
2024-06-28 13:00:00,112.67,112.77,112.61,112.77,22570.0,110.8354,110.9338,110.7764,110.9338,22570.0
2024-06-28 13:10:00,112.78,112.78,112.72,112.76,12754.0,110.9436,110.9436,110.8846,110.9239,12754.0
2024-06-28 13:20:00,112.76,112.8,112.66,112.67,22909.0,110.9239,110.9633,110.8255,110.8354,22909.0
2024-06-28 13:30:00,112.65,112.69,112.61,112.66,20136.0,110.8157,110.8551,110.7764,110.8255,20136.0
2024-06-28 13:40:00,112.64,112.66,112.59,112.62,28372.0,110.8059,110.8255,110.7567,110.7862,28372.0
2024-06-28 13:50:00,112.62,112.64,112.58,112.62,16552.0,110.7862,110.8059,110.7469,110.7862,16552.0
2024-06-28 14:00:00,112.61,112.68,112.58,112.67,39694.0,110.7764,110.8452,110.7469,110.8354,39694.0
2024-06-28 14:10:00,112.67,112.71,112.65,112.66,68575.0,110.8354,110.8747,110.8157,110.8255,68575.0
2024-06-28 14:20:00,112.66,112.66,112.48,112.51,52544.0,110.8255,110.8255,110.6485,110.678,52544.0
2024-06-28 14:30:00,112.5,112.53,112.47,112.5,30825.0,110.6682,110.6977,110.6386,110.6682,30825.0
2024-06-28 14:40:00,112.48,112.53,112.42,112.43,34919.0,110.6485,110.6977,110.5895,110.5993,34919.0
2024-06-28 14:50:00,112.43,112.47,112.42,112.44,22116.0,110.5993,110.6386,110.5895,110.6091,22116.0
2024-06-28 15:00:00,112.44,112.44,112.37,112.39,42407.0,110.6091,110.6091,110.5403,110.5599,42407.0
2024-06-28 15:10:00,112.4,112.4,112.35,112.39,42457.0,110.5698,110.5698,110.5206,110.5599,42457.0
2024-06-28 15:20:00,112.39,112.42,112.35,112.37,25187.0,110.5599,110.5895,110.5206,110.5403,25187.0
2024-06-28 15:30:00,112.37,112.39,112.08,112.34,77047.0,110.5403,110.5599,110.255,110.5108,77047.0
2024-06-28 15:40:00,112.34,112.49,112.32,112.45,160346.0,110.5108,110.6583,110.4911,110.619,160346.0
2024-06-28 15:50:00,112.44,112.52,112.32,112.39,250771.0,110.6091,110.6878,110.4911,110.5599,250771.0
2024-07-01 09:30:00,112.81,112.87,112.75,112.82,309683.0,110.9731,111.0321,110.9141,110.9829,309683.0
2024-07-01 09:40:00,112.82,112.84,112.63,112.63,45835.0,110.9829,111.0026,110.796,110.796,45835.0
2024-07-01 09:50:00,112.61,112.71,112.6,112.68,21580.0,110.7764,110.8747,110.7665,110.8452,21580.0
2024-07-01 10:00:00,112.72,112.84,112.7,112.71,55418.0,110.8846,111.0026,110.8649,110.8747,55418.0
2024-07-01 10:10:00,112.7,112.7,112.28,112.51,55891.0,110.8649,110.8649,110.4517,110.678,55891.0
2024-07-01 10:20:00,112.52,112.53,112.4,112.5,44208.0,110.6878,110.6977,110.5698,110.6682,44208.0
2024-07-01 10:30:00,112.51,112.51,112.33,112.33,11328.0,110.678,110.678,110.5009,110.5009,11328.0
2024-07-01 10:40:00,112.31,112.33,112.21,112.22,15037.0,110.4812,110.5009,110.3829,110.3927,15037.0
2024-07-01 10:50:00,112.22,112.33,112.16,112.29,39438.0,110.3927,110.5009,110.3337,110.4616,39438.0
2024-07-01 11:00:00,112.28,112.35,112.21,112.3,30677.0,110.4517,110.5206,110.3829,110.4714,30677.0
2024-07-01 11:10:00,112.3,112.4,112.28,112.37,78137.0,110.4714,110.5698,110.4517,110.5403,78137.0
2024-07-01 11:20:00,112.37,112.44,112.3,112.43,35745.0,110.5403,110.6091,110.4714,110.5993,35745.0
2024-07-01 11:30:00,112.42,112.42,112.31,112.34,42840.0,110.5895,110.5895,110.4812,110.5108,42840.0
2024-07-01 11:40:00,112.34,112.38,112.31,112.37,29210.0,110.5108,110.5501,110.4812,110.5403,29210.0
2024-07-01 11:50:00,112.4,112.47,112.38,112.45,7859.0,110.5698,110.6386,110.5501,110.619,7859.0
2024-07-01 12:00:00,112.46,112.52,112.37,112.52,14140.0,110.6288,110.6878,110.5403,110.6878,14140.0
2024-07-01 12:10:00,112.55,112.59,112.5,112.57,26471.0,110.7173,110.7567,110.6682,110.737,26471.0
2024-07-01 12:20:00,112.57,112.62,112.56,112.62,16736.0,110.737,110.7862,110.7272,110.7862,16736.0
2024-07-01 12:30:00,112.61,112.62,112.57,112.6,13937.0,110.7764,110.7862,110.737,110.7665,13937.0
2024-07-01 12:40:00,112.59,112.63,112.56,112.56,80858.0,110.7567,110.796,110.7272,110.7272,80858.0
2024-07-01 12:50:00,112.56,112.58,112.53,112.55,8071.0,110.7272,110.7469,110.6977,110.7173,8071.0
2024-07-01 13:00:00,112.55,112.58,112.5,112.55,8869.0,110.7173,110.7469,110.6682,110.7173,8869.0
2024-07-01 13:10:00,112.54,112.6,112.54,112.59,15375.0,110.7075,110.7665,110.7075,110.7567,15375.0
2024-07-01 13:20:00,112.58,112.61,112.51,112.58,19545.0,110.7469,110.7764,110.678,110.7469,19545.0
2024-07-01 13:30:00,112.58,112.6,112.55,112.56,31072.0,110.7469,110.7665,110.7173,110.7272,31072.0
2024-07-01 13:40:00,112.57,112.61,112.55,112.55,13807.0,110.737,110.7764,110.7173,110.7173,13807.0
2024-07-01 13:50:00,112.55,112.58,112.52,112.54,35490.0,110.7173,110.7469,110.6878,110.7075,35490.0
2024-07-01 14:00:00,112.54,112.57,112.48,112.56,13798.0,110.7075,110.737,110.6485,110.7272,13798.0
2024-07-01 14:10:00,112.56,112.66,112.55,112.66,16173.0,110.7272,110.8255,110.7173,110.8255,16173.0
2024-07-01 14:20:00,112.66,112.66,112.49,112.5,34050.0,110.8255,110.8255,110.6583,110.6682,34050.0
2024-07-01 14:30:00,112.49,112.52,112.44,112.51,29736.0,110.6583,110.6878,110.6091,110.678,29736.0
2024-07-01 14:40:00,112.51,112.53,112.47,112.48,9503.0,110.678,110.6977,110.6386,110.6485,9503.0
2024-07-01 14:50:00,112.48,112.52,112.47,112.5,9320.0,110.6485,110.6878,110.6386,110.6682,9320.0
2024-07-01 15:00:00,112.5,112.55,112.45,112.54,14332.0,110.6682,110.7173,110.619,110.7075,14332.0
2024-07-01 15:10:00,112.54,112.56,112.5,112.52,14575.0,110.7075,110.7272,110.6682,110.6878,14575.0
2024-07-01 15:20:00,112.52,112.52,112.33,112.43,47978.0,110.6878,110.6878,110.5009,110.5993,47978.0
2024-07-01 15:30:00,112.42,112.53,112.42,112.48,27549.0,110.5895,110.6977,110.5895,110.6485,27549.0
2024-07-01 15:40:00,112.49,112.51,112.46,112.48,46122.0,110.6583,110.678,110.6288,110.6485,46122.0
2024-07-01 15:50:00,112.5,112.66,112.5,112.59,295480.0,110.6682,110.8255,110.6682,110.7567,295480.0
2024-07-02 09:30:00,112.35,112.52,112.3,112.5,72178.0,110.5206,110.6878,110.4714,110.6682,72178.0
2024-07-02 09:40:00,112.51,112.61,112.5,112.54,42383.0,110.678,110.7764,110.6682,110.7075,42383.0
2024-07-02 09:50:00,112.52,112.55,112.44,112.53,103647.0,110.6878,110.7173,110.6091,110.6977,103647.0
2024-07-02 10:00:00,112.58,112.59,112.43,112.53,297904.0,110.7469,110.7567,110.5993,110.6977,297904.0
2024-07-02 10:10:00,112.49,112.49,112.36,112.47,18624.0,110.6583,110.6583,110.5304,110.6386,18624.0
2024-07-02 10:20:00,112.5,112.52,112.38,112.52,28373.0,110.6682,110.6878,110.5501,110.6878,28373.0
2024-07-02 10:30:00,112.53,112.61,112.53,112.58,15520.0,110.6977,110.7764,110.6977,110.7469,15520.0
2024-07-02 10:40:00,112.6,112.62,112.45,112.53,31514.0,110.7665,110.7862,110.619,110.6977,31514.0
2024-07-02 10:50:00,112.54,112.64,112.54,112.63,11349.0,110.7075,110.8059,110.7075,110.796,11349.0
2024-07-02 11:00:00,112.61,112.66,112.61,112.66,4214.0,110.7764,110.8255,110.7764,110.8255,4214.0
2024-07-02 11:10:00,112.63,112.67,112.61,112.63,6374.0,110.796,110.8354,110.7764,110.796,6374.0
2024-07-02 11:20:00,112.63,112.68,112.57,112.68,11835.0,110.796,110.8452,110.737,110.8452,11835.0
2024-07-02 11:30:00,112.68,112.74,112.66,112.71,6396.0,110.8452,110.9042,110.8255,110.8747,6396.0
2024-07-02 11:40:00,112.71,112.73,112.66,112.68,6812.0,110.8747,110.8944,110.8255,110.8452,6812.0
2024-07-02 11:50:00,112.68,112.69,112.57,112.58,18797.0,110.8452,110.8551,110.737,110.7469,18797.0
2024-07-02 12:00:00,112.59,112.59,112.53,112.54,6409.0,110.7567,110.7567,110.6977,110.7075,6409.0
2024-07-02 12:10:00,112.5,112.56,112.5,112.56,2406.0,110.6682,110.7272,110.6682,110.7272,2406.0
2024-07-02 12:20:00,112.56,112.64,112.54,112.63,6518.0,110.7272,110.8059,110.7075,110.796,6518.0
2024-07-02 12:30:00,112.62,112.62,112.57,112.58,25186.0,110.7862,110.7862,110.737,110.7469,25186.0
2024-07-02 12:40:00,112.58,112.62,112.57,112.62,2000.0,110.7469,110.7862,110.737,110.7862,2000.0
2024-07-02 12:50:00,112.62,112.65,112.61,112.62,14568.0,110.7862,110.8157,110.7764,110.7862,14568.0
2024-07-02 13:00:00,112.63,112.76,112.61,112.76,4162.0,110.796,110.9239,110.7764,110.9239,4162.0
2024-07-02 13:10:00,112.77,112.82,112.76,112.79,5522.0,110.9338,110.9829,110.9239,110.9534,5522.0
2024-07-02 13:20:00,112.79,112.81,112.77,112.78,2400.0,110.9534,110.9731,110.9338,110.9436,2400.0
2024-07-02 13:30:00,112.79,112.79,112.75,112.79,3605.0,110.9534,110.9534,110.9141,110.9534,3605.0
2024-07-02 13:40:00,112.8,112.83,112.8,112.82,12124.0,110.9633,110.9928,110.9633,110.9829,12124.0
2024-07-02 13:50:00,112.83,112.93,112.82,112.92,17552.0,110.9928,111.0912,110.9829,111.0813,17552.0
2024-07-02 14:00:00,112.91,112.94,112.89,112.94,10100.0,111.0715,111.101,111.0518,111.101,10100.0
2024-07-02 14:10:00,112.95,113.0,112.94,112.94,12016.0,111.1108,111.16,111.101,111.101,12016.0
2024-07-02 14:20:00,112.96,113.0,112.94,112.98,7784.0,111.1207,111.16,111.101,111.1403,7784.0
2024-07-02 14:30:00,112.98,113.0,112.95,112.98,13932.0,111.1403,111.16,111.1108,111.1403,13932.0
2024-07-02 14:40:00,112.98,113.03,112.95,113.02,17339.0,111.1403,111.1895,111.1108,111.1797,17339.0
2024-07-02 14:50:00,113.01,113.03,112.97,112.98,6444.0,111.1698,111.1895,111.1305,111.1403,6444.0
2024-07-02 15:00:00,112.98,113.0,112.95,112.99,3266.0,111.1403,111.16,111.1108,111.1502,3266.0
2024-07-02 15:10:00,112.98,113.02,112.98,113.02,30720.0,111.1403,111.1797,111.1403,111.1797,30720.0
2024-07-02 15:20:00,113.03,113.08,113.02,113.07,23225.0,111.1895,111.2387,111.1797,111.2289,23225.0
2024-07-02 15:30:00,113.06,113.1,113.06,113.09,27963.0,111.219,111.2584,111.219,111.2485,27963.0
2024-07-02 15:40:00,113.07,113.11,113.05,113.05,20135.0,111.2289,111.2682,111.2092,111.2092,20135.0
2024-07-02 15:50:00,113.04,113.2,113.04,113.19,47934.0,111.1994,111.3568,111.1994,111.3469,47934.0
2024-07-03 09:30:00,113.37,113.64,113.37,113.6,78083.0,111.524,111.7896,111.524,111.7502,78083.0
2024-07-03 09:40:00,113.61,113.66,113.56,113.66,53287.0,111.7601,111.8093,111.7109,111.8093,53287.0
2024-07-03 09:50:00,113.66,113.69,113.62,113.67,20046.0,111.8093,111.8388,111.7699,111.8191,20046.0
2024-07-03 10:00:00,113.69,113.83,113.64,113.78,24761.0,111.8388,111.9765,111.7896,111.9273,24761.0
2024-07-03 10:10:00,113.82,113.87,113.74,113.8,21329.0,111.9667,112.0158,111.888,111.947,21329.0
2024-07-03 10:20:00,113.79,113.8,113.68,113.7,71874.0,111.9371,111.947,111.8289,111.8486,71874.0
2024-07-03 10:30:00,113.7,113.81,113.7,113.76,18406.0,111.8486,111.9568,111.8486,111.9076,18406.0
2024-07-03 10:40:00,113.75,113.83,113.73,113.82,25981.0,111.8978,111.9765,111.8781,111.9667,25981.0
2024-07-03 10:50:00,113.82,113.82,113.78,113.79,12860.0,111.9667,111.9667,111.9273,111.9371,12860.0
2024-07-03 11:00:00,113.77,113.79,113.72,113.77,40564.0,111.9175,111.9371,111.8683,111.9175,40564.0
2024-07-03 11:10:00,113.77,113.86,113.76,113.85,8470.0,111.9175,112.006,111.9076,111.9962,8470.0
2024-07-03 11:20:00,113.86,113.91,113.81,113.81,21705.0,112.006,112.0552,111.9568,111.9568,21705.0
2024-07-03 11:30:00,113.8,113.81,113.77,113.79,6728.0,111.947,111.9568,111.9175,111.9371,6728.0
2024-07-03 11:40:00,113.79,113.83,113.79,113.81,9284.0,111.9371,111.9765,111.9371,111.9568,9284.0
2024-07-03 11:50:00,113.81,113.87,113.81,113.87,18290.0,111.9568,112.0158,111.9568,112.0158,18290.0
2024-07-03 12:00:00,113.87,113.92,113.85,113.9,6689.0,112.0158,112.065,111.9962,112.0454,6689.0
2024-07-03 12:10:00,113.91,113.99,113.9,113.98,15692.0,112.0552,112.1339,112.0454,112.1241,15692.0
2024-07-03 12:20:00,113.98,114.01,113.96,114.0,21883.0,112.1241,112.1536,112.1044,112.1437,21883.0
2024-07-03 12:30:00,113.98,113.99,113.9,113.96,9801.0,112.1241,112.1339,112.0454,112.1044,9801.0
2024-07-03 12:40:00,113.95,113.95,113.86,113.9,22461.0,112.0945,112.0945,112.006,112.0454,22461.0
2024-07-03 12:50:00,113.89,114.07,113.89,114.01,62315.0,112.0355,112.2126,112.0355,112.1536,62315.0
2024-07-05 09:30:00,114.03,114.34,114.03,114.32,73689.0,112.1732,112.4782,112.1732,112.4585,73689.0
2024-07-05 09:40:00,114.32,114.35,114.13,114.15,18733.0,112.4585,112.488,112.2716,112.2913,18733.0
2024-07-05 09:50:00,114.15,114.24,114.1,114.23,23034.0,112.2913,112.3798,112.2421,112.37,23034.0
2024-07-05 10:00:00,114.23,114.25,113.99,114.01,64966.0,112.37,112.3897,112.1339,112.1536,64966.0
2024-07-05 10:10:00,114.02,114.11,113.93,114.1,116630.0,112.1634,112.2519,112.0749,112.2421,116630.0
2024-07-05 10:20:00,114.1,114.13,114.06,114.09,70784.0,112.2421,112.2716,112.2028,112.2323,70784.0
2024-07-05 10:30:00,114.08,114.2,114.06,114.13,32337.0,112.2224,112.3405,112.2028,112.2716,32337.0
2024-07-05 10:40:00,114.13,114.29,114.13,114.25,32764.0,112.2716,112.429,112.2716,112.3897,32764.0
2024-07-05 10:50:00,114.24,114.26,114.22,114.22,6795.0,112.3798,112.3995,112.3601,112.3601,6795.0
2024-07-05 11:00:00,114.22,114.33,114.18,114.3,13466.0,112.3601,112.4684,112.3208,112.4388,13466.0
2024-07-05 11:10:00,114.3,114.36,114.28,114.34,16151.0,112.4388,112.4979,112.4192,112.4782,16151.0
2024-07-05 11:20:00,114.34,114.34,114.28,114.33,18572.0,112.4782,112.4782,112.4192,112.4684,18572.0
2024-07-05 11:30:00,114.32,114.38,114.32,114.36,18475.0,112.4585,112.5175,112.4585,112.4979,18475.0
2024-07-05 11:40:00,114.36,114.44,114.36,114.44,10629.0,112.4979,112.5766,112.4979,112.5766,10629.0
2024-07-05 11:50:00,114.44,114.45,114.4,114.41,9798.0,112.5766,112.5864,112.5372,112.5471,9798.0
2024-07-05 12:00:00,114.42,114.42,114.36,114.39,20442.0,112.5569,112.5569,112.4979,112.5274,20442.0
2024-07-05 12:10:00,114.39,114.46,114.38,114.43,18730.0,112.5274,112.5962,112.5175,112.5667,18730.0
2024-07-05 12:20:00,114.44,114.46,114.42,114.44,14128.0,112.5766,112.5962,112.5569,112.5766,14128.0
2024-07-05 12:30:00,114.43,114.43,114.36,114.38,7690.0,112.5667,112.5667,112.4979,112.5175,7690.0
2024-07-05 12:40:00,114.39,114.4,114.33,114.37,6219.0,112.5274,112.5372,112.4684,112.5077,6219.0
2024-07-05 12:50:00,114.36,114.4,114.36,114.39,13653.0,112.4979,112.5372,112.4979,112.5274,13653.0
2024-07-05 13:00:00,114.4,114.4,114.36,114.39,7665.0,112.5372,112.5372,112.4979,112.5274,7665.0
2024-07-05 13:10:00,114.4,114.41,114.38,114.4,12073.0,112.5372,112.5471,112.5175,112.5372,12073.0
2024-07-05 13:20:00,114.41,114.47,114.4,114.46,26199.0,112.5471,112.6061,112.5372,112.5962,26199.0
2024-07-05 13:30:00,114.46,114.52,114.45,114.52,12893.0,112.5962,112.6553,112.5864,112.6553,12893.0
2024-07-05 13:40:00,114.53,114.56,114.5,114.55,12951.0,112.6651,112.6946,112.6356,112.6848,12951.0
2024-07-05 13:50:00,114.55,114.57,114.54,114.54,13970.0,112.6848,112.7044,112.6749,112.6749,13970.0
2024-07-05 14:00:00,114.55,114.56,114.48,114.5,34600.0,112.6848,112.6946,112.6159,112.6356,34600.0
2024-07-05 14:10:00,114.5,114.55,114.5,114.55,13239.0,112.6356,112.6848,112.6356,112.6848,13239.0
2024-07-05 14:20:00,114.56,114.56,114.5,114.51,9545.0,112.6946,112.6946,112.6356,112.6454,9545.0
2024-07-05 14:30:00,114.5,114.55,114.48,114.52,20743.0,112.6356,112.6848,112.6159,112.6553,20743.0
2024-07-05 14:40:00,114.52,114.58,114.51,114.58,9505.0,112.6553,112.7143,112.6454,112.7143,9505.0
2024-07-05 14:50:00,114.59,114.61,114.58,114.61,13702.0,112.7241,112.7438,112.7143,112.7438,13702.0
2024-07-05 15:00:00,114.6,114.63,114.6,114.62,11763.0,112.734,112.7635,112.734,112.7536,11763.0
2024-07-05 15:10:00,114.61,114.62,114.58,114.59,10192.0,112.7438,112.7536,112.7143,112.7241,10192.0
2024-07-05 15:20:00,114.59,114.62,114.59,114.59,14730.0,112.7241,112.7536,112.7241,112.7241,14730.0
2024-07-05 15:30:00,114.59,114.63,114.58,114.63,16526.0,112.7241,112.7635,112.7143,112.7635,16526.0
2024-07-05 15:40:00,114.64,114.68,114.62,114.67,45295.0,112.7733,112.8127,112.7536,112.8028,45295.0
2024-07-05 15:50:00,114.67,114.72,114.62,114.63,77203.0,112.8028,112.852,112.7536,112.7635,77203.0
2024-07-08 09:30:00,114.8,114.91,114.68,114.86,41775.0,112.9307,113.0389,112.8127,112.9897,41775.0
2024-07-08 09:40:00,114.86,114.91,114.82,114.88,49798.0,112.9897,113.0389,112.9504,113.0094,49798.0
2024-07-08 09:50:00,114.89,114.93,114.87,114.89,71623.0,113.0192,113.0586,112.9996,113.0192,71623.0
2024-07-08 10:00:00,114.9,114.9,114.81,114.86,7271.0,113.0291,113.0291,112.9405,112.9897,7271.0
2024-07-08 10:10:00,114.84,114.87,114.8,114.8,23303.0,112.9701,112.9996,112.9307,112.9307,23303.0
2024-07-08 10:20:00,114.78,114.79,114.73,114.77,14420.0,112.911,112.9209,112.8618,112.9012,14420.0
2024-07-08 10:30:00,114.75,114.77,114.65,114.71,36138.0,112.8815,112.9012,112.7831,112.8422,36138.0
2024-07-08 10:40:00,114.72,114.72,114.65,114.7,40283.0,112.852,112.852,112.7831,112.8323,40283.0
2024-07-08 10:50:00,114.69,114.7,114.62,114.68,31016.0,112.8225,112.8323,112.7536,112.8127,31016.0
2024-07-08 11:00:00,114.68,114.72,114.66,114.72,17021.0,112.8127,112.852,112.793,112.852,17021.0
2024-07-08 11:10:00,114.72,114.72,114.65,114.69,11663.0,112.852,112.852,112.7831,112.8225,11663.0
2024-07-08 11:20:00,114.69,114.75,114.68,114.71,11979.0,112.8225,112.8815,112.8127,112.8422,11979.0
2024-07-08 11:30:00,114.72,114.72,114.59,114.62,27145.0,112.852,112.852,112.7241,112.7536,27145.0
2024-07-08 11:40:00,114.63,114.65,114.6,114.64,12367.0,112.7635,112.7831,112.734,112.7733,12367.0
2024-07-08 11:50:00,114.65,114.65,114.61,114.63,12679.0,112.7831,112.7831,112.7438,112.7635,12679.0
2024-07-08 12:00:00,114.63,114.63,114.49,114.49,7653.0,112.7635,112.7635,112.6257,112.6257,7653.0
2024-07-08 12:10:00,114.51,114.52,114.49,114.51,23219.0,112.6454,112.6553,112.6257,112.6454,23219.0
2024-07-08 12:20:00,114.52,114.53,114.5,114.53,8403.0,112.6553,112.6651,112.6356,112.6651,8403.0
2024-07-08 12:30:00,114.53,114.56,114.52,114.56,5108.0,112.6651,112.6946,112.6553,112.6946,5108.0
2024-07-08 12:40:00,114.56,114.58,114.55,114.58,4582.0,112.6946,112.7143,112.6848,112.7143,4582.0
2024-07-08 12:50:00,114.58,114.61,114.57,114.59,9107.0,112.7143,112.7438,112.7044,112.7241,9107.0
2024-07-08 13:00:00,114.59,114.59,114.54,114.55,9189.0,112.7241,112.7241,112.6749,112.6848,9189.0
2024-07-08 13:10:00,114.55,114.57,114.53,114.57,4576.0,112.6848,112.7044,112.6651,112.7044,4576.0
2024-07-08 13:20:00,114.58,114.59,114.55,114.58,10850.0,112.7143,112.7241,112.6848,112.7143,10850.0
2024-07-08 13:30:00,114.59,114.67,114.58,114.67,12437.0,112.7241,112.8028,112.7143,112.8028,12437.0
2024-07-08 13:40:00,114.67,114.68,114.62,114.64,7312.0,112.8028,112.8127,112.7536,112.7733,7312.0
2024-07-08 13:50:00,114.62,114.67,114.62,114.67,19279.0,112.7536,112.8028,112.7536,112.8028,19279.0
2024-07-08 14:00:00,114.67,114.67,114.61,114.62,7134.0,112.8028,112.8028,112.7438,112.7536,7134.0
2024-07-08 14:10:00,114.62,114.65,114.61,114.64,23802.0,112.7536,112.7831,112.7438,112.7733,23802.0
2024-07-08 14:20:00,114.64,114.66,114.62,114.66,8347.0,112.7733,112.793,112.7536,112.793,8347.0
2024-07-08 14:30:00,114.65,114.65,114.58,114.59,12760.0,112.7831,112.7831,112.7143,112.7241,12760.0
2024-07-08 14:40:00,114.6,114.6,114.45,114.52,64528.0,112.734,112.734,112.5864,112.6553,64528.0
2024-07-08 14:50:00,114.54,114.62,114.53,114.61,15732.0,112.6749,112.7536,112.6651,112.7438,15732.0
2024-07-08 15:00:00,114.6,114.6,114.56,114.57,14219.0,112.734,112.734,112.6946,112.7044,14219.0
2024-07-08 15:10:00,114.57,114.59,114.55,114.57,17500.0,112.7044,112.7241,112.6848,112.7044,17500.0
2024-07-08 15:20:00,114.57,114.59,114.52,114.53,21701.0,112.7044,112.7241,112.6553,112.6651,21701.0
2024-07-08 15:30:00,114.53,114.56,114.52,114.54,35053.0,112.6651,112.6946,112.6553,112.6749,35053.0
2024-07-08 15:40:00,114.54,114.58,114.53,114.57,36385.0,112.6749,112.7143,112.6651,112.7044,36385.0
2024-07-08 15:50:00,114.57,114.68,114.57,114.61,154403.0,112.7044,112.8127,112.7044,112.7438,154403.0
2024-07-09 09:30:00,114.8,114.84,114.68,114.74,37277.0,112.9307,112.9701,112.8127,112.8717,37277.0
2024-07-09 09:40:00,114.73,114.8,114.72,114.77,15216.0,112.8618,112.9307,112.852,112.9012,15216.0
2024-07-09 09:50:00,114.77,114.82,114.72,114.78,45751.0,112.9012,112.9504,112.852,112.911,45751.0
2024-07-09 10:00:00,114.77,114.82,114.61,114.67,36787.0,112.9012,112.9504,112.7438,112.8028,36787.0
2024-07-09 10:10:00,114.66,114.75,114.63,114.72,19670.0,112.793,112.8815,112.7635,112.852,19670.0
2024-07-09 10:20:00,114.71,114.73,114.56,114.61,34970.0,112.8422,112.8618,112.6946,112.7438,34970.0
2024-07-09 10:30:00,114.61,114.73,114.55,114.72,15679.0,112.7438,112.8618,112.6848,112.852,15679.0
2024-07-09 10:40:00,114.73,114.77,114.71,114.72,18068.0,112.8618,112.9012,112.8422,112.852,18068.0
2024-07-09 10:50:00,114.72,114.72,114.63,114.65,12759.0,112.852,112.852,112.7635,112.7831,12759.0
2024-07-09 11:00:00,114.65,114.68,114.61,114.63,17553.0,112.7831,112.8127,112.7438,112.7635,17553.0
2024-07-09 11:10:00,114.63,114.63,114.57,114.59,17229.0,112.7635,112.7635,112.7044,112.7241,17229.0
2024-07-09 11:20:00,114.58,114.59,114.51,114.53,19262.0,112.7143,112.7241,112.6454,112.6651,19262.0
2024-07-09 11:30:00,114.54,114.57,114.51,114.55,16731.0,112.6749,112.7044,112.6454,112.6848,16731.0
2024-07-09 11:40:00,114.54,114.65,114.54,114.64,15741.0,112.6749,112.7831,112.6749,112.7733,15741.0
2024-07-09 11:50:00,114.65,114.7,114.64,114.69,13823.0,112.7831,112.8323,112.7733,112.8225,13823.0
2024-07-09 12:00:00,114.69,114.73,114.66,114.73,19242.0,112.8225,112.8618,112.793,112.8618,19242.0
2024-07-09 12:10:00,114.72,114.75,114.69,114.73,20363.0,112.852,112.8815,112.8225,112.8618,20363.0
2024-07-09 12:20:00,114.73,114.75,114.71,114.75,17434.0,112.8618,112.8815,112.8422,112.8815,17434.0
2024-07-09 12:30:00,114.74,114.75,114.69,114.69,142441.0,112.8717,112.8815,112.8225,112.8225,142441.0
2024-07-09 12:40:00,114.69,114.72,114.64,114.65,16130.0,112.8225,112.852,112.7733,112.7831,16130.0
2024-07-09 12:50:00,114.65,114.77,114.65,114.77,19720.0,112.7831,112.9012,112.7831,112.9012,19720.0
2024-07-09 13:00:00,114.77,114.87,114.75,114.84,16171.0,112.9012,112.9996,112.8815,112.9701,16171.0
2024-07-09 13:10:00,114.86,114.86,114.63,114.67,25977.0,112.9897,112.9897,112.7635,112.8028,25977.0
2024-07-09 13:20:00,114.68,114.69,114.61,114.65,14838.0,112.8127,112.8225,112.7438,112.7831,14838.0
2024-07-09 13:30:00,114.65,114.72,114.64,114.7,15782.0,112.7831,112.852,112.7733,112.8323,15782.0
2024-07-09 13:40:00,114.71,114.71,114.66,114.66,16900.0,112.8422,112.8422,112.793,112.793,16900.0
2024-07-09 13:50:00,114.66,114.71,114.66,114.67,15707.0,112.793,112.8422,112.793,112.8028,15707.0
2024-07-09 14:00:00,114.66,114.67,114.61,114.66,28225.0,112.793,112.8028,112.7438,112.793,28225.0
2024-07-09 14:10:00,114.66,114.67,114.63,114.65,18839.0,112.793,112.8028,112.7635,112.7831,18839.0
2024-07-09 14:20:00,114.65,114.67,114.6,114.6,23176.0,112.7831,112.8028,112.734,112.734,23176.0
2024-07-09 14:30:00,114.61,114.67,114.58,114.67,14283.0,112.7438,112.8028,112.7143,112.8028,14283.0
2024-07-09 14:40:00,114.66,114.68,114.62,114.67,23706.0,112.793,112.8127,112.7536,112.8028,23706.0
2024-07-09 14:50:00,114.67,114.67,114.58,114.63,530835.0,112.8028,112.8028,112.7143,112.7635,530835.0
2024-07-09 15:00:00,114.63,114.63,114.57,114.59,45187.0,112.7635,112.7635,112.7044,112.7241,45187.0
2024-07-09 15:10:00,114.59,114.61,114.57,114.58,17124.0,112.7241,112.7438,112.7044,112.7143,17124.0
2024-07-09 15:20:00,114.58,114.61,114.56,114.6,20726.0,112.7143,112.7438,112.6946,112.734,20726.0
2024-07-09 15:30:00,114.6,114.63,114.56,114.61,22603.0,112.734,112.7635,112.6946,112.7438,22603.0
2024-07-09 15:40:00,114.62,114.64,114.58,114.62,34614.0,112.7536,112.7733,112.7143,112.7536,34614.0
2024-07-09 15:50:00,114.62,114.66,114.57,114.61,49380.0,112.7536,112.793,112.7044,112.7438,49380.0
2024-07-10 09:30:00,115.0,115.14,115.0,115.04,108624.0,113.1274,113.2652,113.1274,113.1668,108624.0
2024-07-10 09:40:00,115.03,115.07,115.01,115.07,80232.0,113.157,113.1963,113.1373,113.1963,80232.0
2024-07-10 09:50:00,115.06,115.11,115.05,115.08,26536.0,113.1865,113.2357,113.1766,113.2061,26536.0
2024-07-10 10:00:00,115.11,115.21,115.08,115.2,27786.0,113.2357,113.334,113.2061,113.3242,27786.0
2024-07-10 10:10:00,115.2,115.2,115.13,115.16,19806.0,113.3242,113.3242,113.2553,113.2848,19806.0
2024-07-10 10:20:00,115.15,115.17,115.1,115.16,20358.0,113.275,113.2947,113.2258,113.2848,20358.0
2024-07-10 10:30:00,115.15,115.17,115.1,115.12,36616.0,113.275,113.2947,113.2258,113.2455,36616.0
2024-07-10 10:40:00,115.12,115.13,115.09,115.12,21663.0,113.2455,113.2553,113.216,113.2455,21663.0
2024-07-10 10:50:00,115.12,115.12,115.06,115.08,23005.0,113.2455,113.2455,113.1865,113.2061,23005.0
2024-07-10 11:00:00,115.07,115.15,115.04,115.15,31458.0,113.1963,113.275,113.1668,113.275,31458.0
2024-07-10 11:10:00,115.14,115.17,115.12,115.17,17520.0,113.2652,113.2947,113.2455,113.2947,17520.0
2024-07-10 11:20:00,115.16,115.23,115.16,115.23,24994.0,113.2848,113.3537,113.2848,113.3537,24994.0
2024-07-10 11:30:00,115.23,115.28,115.22,115.25,47946.0,113.3537,113.4029,113.3439,113.3734,47946.0
2024-07-10 11:40:00,115.25,115.3,115.24,115.26,36632.0,113.3734,113.4226,113.3635,113.3832,36632.0
2024-07-10 11:50:00,115.25,115.28,115.24,115.27,109493.0,113.3734,113.4029,113.3635,113.393,109493.0
2024-07-10 12:00:00,115.27,115.32,115.26,115.29,22895.0,113.393,113.4422,113.3832,113.4127,22895.0
2024-07-10 12:10:00,115.29,115.37,115.27,115.35,21764.0,113.4127,113.4914,113.393,113.4717,21764.0
2024-07-10 12:20:00,115.35,115.45,115.34,115.44,17793.0,113.4717,113.5701,113.4619,113.5603,17793.0
2024-07-10 12:30:00,115.44,115.46,115.39,115.41,23069.0,113.5603,113.58,113.5111,113.5308,23069.0
2024-07-10 12:40:00,115.42,115.48,115.41,115.46,16313.0,113.5406,113.5996,113.5308,113.58,16313.0
2024-07-10 12:50:00,115.45,115.5,115.44,115.5,14008.0,113.5701,113.6193,113.5603,113.6193,14008.0
2024-07-10 13:00:00,115.49,115.58,115.48,115.53,41791.0,113.6095,113.698,113.5996,113.6488,41791.0
2024-07-10 13:10:00,115.54,115.54,115.49,115.5,35913.0,113.6587,113.6587,113.6095,113.6193,35913.0
2024-07-10 13:20:00,115.5,115.51,115.43,115.48,13736.0,113.6193,113.6291,113.5504,113.5996,13736.0
2024-07-10 13:30:00,115.5,115.5,115.45,115.48,12151.0,113.6193,113.6193,113.5701,113.5996,12151.0
2024-07-10 13:40:00,115.49,115.53,115.48,115.52,18952.0,113.6095,113.6488,113.5996,113.639,18952.0
2024-07-10 13:50:00,115.52,115.55,115.52,115.54,21393.0,113.639,113.6685,113.639,113.6587,21393.0
2024-07-10 14:00:00,115.54,115.54,115.49,115.49,15835.0,113.6587,113.6587,113.6095,113.6095,15835.0
2024-07-10 14:10:00,115.48,115.54,115.47,115.49,15817.0,113.5996,113.6587,113.5898,113.6095,15817.0
2024-07-10 14:20:00,115.5,115.53,115.48,115.5,82657.0,113.6193,113.6488,113.5996,113.6193,82657.0
2024-07-10 14:30:00,115.5,115.55,115.49,115.55,21436.0,113.6193,113.6685,113.6095,113.6685,21436.0
2024-07-10 14:40:00,115.54,115.63,115.53,115.61,13085.0,113.6587,113.7472,113.6488,113.7275,13085.0
2024-07-10 14:50:00,115.62,115.64,115.58,115.61,20030.0,113.7374,113.757,113.698,113.7275,20030.0
2024-07-10 15:00:00,115.59,115.6,115.56,115.59,29547.0,113.7078,113.7177,113.6783,113.7078,29547.0
2024-07-10 15:10:00,115.59,115.61,115.58,115.61,25767.0,113.7078,113.7275,113.698,113.7275,25767.0
2024-07-10 15:20:00,115.61,115.62,115.58,115.6,51835.0,113.7275,113.7374,113.698,113.7177,51835.0
2024-07-10 15:30:00,115.59,115.67,115.58,115.66,38341.0,113.7078,113.7865,113.698,113.7767,38341.0
2024-07-10 15:40:00,115.67,115.74,115.62,115.73,101395.0,113.7865,113.8554,113.7374,113.8456,101395.0
2024-07-10 15:50:00,115.74,115.89,115.74,115.83,145691.0,113.8554,114.003,113.8554,113.9439,145691.0
2024-07-11 09:30:00,116.09,116.29,116.09,116.15,189307.0,114.1997,114.3964,114.1997,114.2587,189307.0
2024-07-11 09:40:00,116.15,116.26,116.11,116.22,39249.0,114.2587,114.3669,114.2194,114.3276,39249.0
2024-07-11 09:50:00,116.2,116.27,116.19,116.26,71096.0,114.3079,114.3768,114.2981,114.3669,71096.0
2024-07-11 10:00:00,116.29,116.38,116.25,116.3,33952.0,114.3964,114.485,114.3571,114.4063,33952.0
2024-07-11 10:10:00,116.29,116.31,115.91,115.92,47599.0,114.3964,114.4161,114.0226,114.0325,47599.0
2024-07-11 10:20:00,115.91,115.98,115.82,115.93,53722.0,114.0226,114.0915,113.9341,114.0423,53722.0
2024-07-11 10:30:00,115.91,116.03,115.9,115.93,32004.0,114.0226,114.1407,114.0128,114.0423,32004.0
2024-07-11 10:40:00,115.92,115.93,115.84,115.9,194505.0,114.0325,114.0423,113.9538,114.0128,194505.0
2024-07-11 10:50:00,115.9,115.98,115.77,115.78,70202.0,114.0128,114.0915,113.8849,113.8947,70202.0
2024-07-11 11:00:00,115.78,115.89,115.7,115.88,108036.0,113.8947,114.003,113.816,113.9931,108036.0
2024-07-11 11:10:00,115.88,115.91,115.72,115.76,135769.0,113.9931,114.0226,113.8357,113.8751,135769.0
2024-07-11 11:20:00,115.75,115.76,115.53,115.55,100362.0,113.8652,113.8751,113.6488,113.6685,100362.0
2024-07-11 11:30:00,115.54,115.58,115.48,115.52,101580.0,113.6587,113.698,113.5996,113.639,101580.0
2024-07-11 11:40:00,115.51,115.57,115.37,115.5,121453.0,113.6291,113.6882,113.4914,113.6193,121453.0
2024-07-11 11:50:00,115.5,115.52,115.39,115.4,91964.0,113.6193,113.639,113.5111,113.5209,91964.0
2024-07-11 12:00:00,115.4,115.46,115.29,115.46,93086.0,113.5209,113.58,113.4127,113.58,93086.0
2024-07-11 12:10:00,115.47,115.5,115.37,115.38,77605.0,113.5898,113.6193,113.4914,113.5013,77605.0
2024-07-11 12:20:00,115.37,115.47,115.33,115.46,56974.0,113.4914,113.5898,113.4521,113.58,56974.0
2024-07-11 12:30:00,115.46,115.57,115.45,115.51,62323.0,113.58,113.6882,113.5701,113.6291,62323.0
2024-07-11 12:40:00,115.5,115.54,115.31,115.33,64542.0,113.6193,113.6587,113.4324,113.4521,64542.0
2024-07-11 12:50:00,115.32,115.54,115.28,115.34,543371.0,113.4422,113.6587,113.4029,113.4619,543371.0
2024-07-11 13:00:00,115.35,115.39,115.24,115.38,41243.0,113.4717,113.5111,113.3635,113.5013,41243.0
2024-07-11 13:10:00,115.38,115.46,115.3,115.43,17467.0,113.5013,113.58,113.4226,113.5504,17467.0
2024-07-11 13:20:00,115.43,115.47,115.36,115.46,19888.0,113.5504,113.5898,113.4816,113.58,19888.0
2024-07-11 13:30:00,115.45,115.45,115.3,115.31,94894.0,113.5701,113.5701,113.4226,113.4324,94894.0
2024-07-11 13:40:00,115.31,115.36,115.22,115.26,53303.0,113.4324,113.4816,113.3439,113.3832,53303.0
2024-07-11 13:50:00,115.25,115.28,115.23,115.24,39804.0,113.3734,113.4029,113.3537,113.3635,39804.0
2024-07-11 14:00:00,115.25,115.3,115.22,115.29,23677.0,113.3734,113.4226,113.3439,113.4127,23677.0
2024-07-11 14:10:00,115.29,115.38,115.27,115.37,50192.0,113.4127,113.5013,113.393,113.4914,50192.0
2024-07-11 14:20:00,115.37,115.42,115.29,115.3,17440.0,113.4914,113.5406,113.4127,113.4226,17440.0
2024-07-11 14:30:00,115.29,115.48,115.29,115.45,50441.0,113.4127,113.5996,113.4127,113.5701,50441.0
2024-07-11 14:40:00,115.42,115.48,115.39,115.4,26205.0,113.5406,113.5996,113.5111,113.5209,26205.0
2024-07-11 14:50:00,115.42,115.48,115.4,115.45,32845.0,113.5406,113.5996,113.5209,113.5701,32845.0
2024-07-11 15:00:00,115.46,115.51,115.44,115.46,31573.0,113.58,113.6291,113.5603,113.58,31573.0
2024-07-11 15:10:00,115.46,115.49,115.41,115.46,32850.0,113.58,113.6095,113.5308,113.58,32850.0
2024-07-11 15:20:00,115.45,115.45,115.34,115.34,38429.0,113.5701,113.5701,113.4619,113.4619,38429.0
2024-07-11 15:30:00,115.34,115.52,115.34,115.5,29160.0,113.4619,113.639,113.4619,113.6193,29160.0
2024-07-11 15:40:00,115.5,115.5,115.38,115.46,49093.0,113.6193,113.6193,113.5013,113.58,49093.0
2024-07-11 15:50:00,115.45,115.49,115.36,115.37,96776.0,113.5701,113.6095,113.4816,113.4914,96776.0
2024-07-12 09:30:00,115.69,115.85,115.69,115.84,18714.0,113.8062,113.9636,113.8062,113.9538,18714.0
2024-07-12 09:40:00,115.84,115.9,115.74,115.89,25529.0,113.9538,114.0128,113.8554,114.003,25529.0
2024-07-12 09:50:00,115.9,116.02,115.86,116.01,31533.0,114.0128,114.1308,113.9734,114.121,31533.0
2024-07-12 10:00:00,116.01,116.15,115.96,116.13,10813.0,114.121,114.2587,114.0718,114.239,10813.0
2024-07-12 10:10:00,116.12,116.24,116.12,116.24,43427.0,114.2292,114.3473,114.2292,114.3473,43427.0
2024-07-12 10:20:00,116.25,116.26,116.13,116.24,44743.0,114.3571,114.3669,114.239,114.3473,44743.0
2024-07-12 10:30:00,116.24,116.37,116.21,116.37,14917.0,114.3473,114.4751,114.3177,114.4751,14917.0
2024-07-12 10:40:00,116.37,116.42,116.33,116.42,12045.0,114.4751,114.5243,114.4358,114.5243,12045.0
2024-07-12 10:50:00,116.42,116.44,116.39,116.43,9923.0,114.5243,114.544,114.4948,114.5342,9923.0
2024-07-12 11:00:00,116.42,116.52,116.4,116.49,15337.0,114.5243,114.6227,114.5046,114.5932,15337.0
2024-07-12 11:10:00,116.5,116.51,116.44,116.46,19377.0,114.603,114.6129,114.544,114.5637,19377.0
2024-07-12 11:20:00,116.45,116.52,116.43,116.52,27997.0,114.5538,114.6227,114.5342,114.6227,27997.0
2024-07-12 11:30:00,116.52,116.52,116.43,116.48,31585.0,114.6227,114.6227,114.5342,114.5833,31585.0
2024-07-12 11:40:00,116.48,116.53,116.48,116.51,24091.0,114.5833,114.6325,114.5833,114.6129,24091.0
2024-07-12 11:50:00,116.51,116.51,116.33,116.34,31760.0,114.6129,114.6129,114.4358,114.4456,31760.0
2024-07-12 12:00:00,116.33,116.39,116.23,116.24,71674.0,114.4358,114.4948,114.3374,114.3473,71674.0
2024-07-12 12:10:00,116.25,116.34,116.23,116.32,35139.0,114.3571,114.4456,114.3374,114.426,35139.0
2024-07-12 12:20:00,116.32,116.35,116.29,116.32,36774.0,114.426,114.4555,114.3964,114.426,36774.0
2024-07-12 12:30:00,116.33,116.38,116.28,116.37,44176.0,114.4358,114.485,114.3866,114.4751,44176.0
2024-07-12 12:40:00,116.37,116.38,116.34,116.35,13151.0,114.4751,114.485,114.4456,114.4555,13151.0
2024-07-12 12:50:00,116.35,116.49,116.34,116.48,10514.0,114.4555,114.5932,114.4456,114.5833,10514.0
2024-07-12 13:00:00,116.49,116.49,116.45,116.48,9538.0,114.5932,114.5932,114.5538,114.5833,9538.0
2024-07-12 13:10:00,116.47,116.54,116.47,116.52,9410.0,114.5735,114.6424,114.5735,114.6227,9410.0
2024-07-12 13:20:00,116.51,116.59,116.5,116.58,12468.0,114.6129,114.6916,114.603,114.6817,12468.0
2024-07-12 13:30:00,116.57,116.67,116.55,116.67,16925.0,114.6719,114.7703,114.6522,114.7703,16925.0
2024-07-12 13:40:00,116.66,116.8,116.64,116.8,17725.0,114.7604,114.8981,114.7407,114.8981,17725.0
2024-07-12 13:50:00,116.79,116.81,116.68,116.69,31219.0,114.8883,114.908,114.7801,114.7899,31219.0
2024-07-12 14:00:00,116.7,116.74,116.64,116.72,16463.0,114.7998,114.8391,114.7407,114.8194,16463.0
2024-07-12 14:10:00,116.73,116.75,116.7,116.71,23898.0,114.8293,114.849,114.7998,114.8096,23898.0
2024-07-12 14:20:00,116.71,116.71,116.61,116.67,14667.0,114.8096,114.8096,114.7112,114.7703,14667.0
2024-07-12 14:30:00,116.68,116.69,116.63,116.69,11103.0,114.7801,114.7899,114.7309,114.7899,11103.0
2024-07-12 14:40:00,116.69,116.71,116.65,116.7,19409.0,114.7899,114.8096,114.7506,114.7998,19409.0
2024-07-12 14:50:00,116.7,116.73,116.65,116.73,27334.0,114.7998,114.8293,114.7506,114.8293,27334.0
2024-07-12 15:00:00,116.72,116.73,116.68,116.68,25488.0,114.8194,114.8293,114.7801,114.7801,25488.0
2024-07-12 15:10:00,116.68,116.69,116.61,116.64,21420.0,114.7801,114.7899,114.7112,114.7407,21420.0
2024-07-12 15:20:00,116.64,116.67,116.61,116.66,28261.0,114.7407,114.7703,114.7112,114.7604,28261.0
2024-07-12 15:30:00,116.66,116.66,116.39,116.43,43044.0,114.7604,114.7604,114.4948,114.5342,43044.0
2024-07-12 15:40:00,116.42,116.42,116.2,116.23,52222.0,114.5243,114.5243,114.3079,114.3374,52222.0
2024-07-12 15:50:00,116.22,116.23,116.03,116.2,186365.0,114.3276,114.3374,114.1407,114.3079,186365.0
2024-07-15 09:30:00,116.42,116.42,116.24,116.36,25790.0,114.5243,114.5243,114.3473,114.4653,25790.0
2024-07-15 09:40:00,116.36,116.37,116.14,116.3,121351.0,114.4653,114.4751,114.2489,114.4063,121351.0
2024-07-15 09:50:00,116.25,116.3,116.17,116.26,16416.0,114.3571,114.4063,114.2784,114.3669,16416.0
2024-07-15 10:00:00,116.27,116.37,116.27,116.36,13878.0,114.3768,114.4751,114.3768,114.4653,13878.0
2024-07-15 10:10:00,116.38,116.4,116.29,116.34,25276.0,114.485,114.5046,114.3964,114.4456,25276.0
2024-07-15 10:20:00,116.34,116.37,116.34,116.36,8563.0,114.4456,114.4751,114.4456,114.4653,8563.0
2024-07-15 10:30:00,116.36,116.44,116.36,116.39,63463.0,114.4653,114.544,114.4653,114.4948,63463.0
2024-07-15 10:40:00,116.39,116.43,116.38,116.42,29589.0,114.4948,114.5342,114.485,114.5243,29589.0
2024-07-15 10:50:00,116.42,116.5,116.41,116.5,13715.0,114.5243,114.603,114.5145,114.603,13715.0
2024-07-15 11:00:00,116.48,116.61,116.48,116.58,5638.0,114.5833,114.7112,114.5833,114.6817,5638.0
2024-07-15 11:10:00,116.63,116.67,116.63,116.66,14833.0,114.7309,114.7703,114.7309,114.7604,14833.0
2024-07-15 11:20:00,116.66,116.68,116.53,116.54,5408.0,114.7604,114.7801,114.6325,114.6424,5408.0
2024-07-15 11:30:00,116.49,116.56,116.41,116.56,23403.0,114.5932,114.662,114.5145,114.662,23403.0
2024-07-15 11:40:00,116.58,116.58,116.42,116.5,4719.0,114.6817,114.6817,114.5243,114.603,4719.0
2024-07-15 11:50:00,116.5,116.53,116.45,116.53,2492.0,114.603,114.6325,114.5538,114.6325,2492.0
2024-07-15 12:00:00,116.51,116.51,116.37,116.39,39038.0,114.6129,114.6129,114.4751,114.4948,39038.0
2024-07-15 12:10:00,116.41,116.41,116.26,116.3,37873.0,114.5145,114.5145,114.3669,114.4063,37873.0
2024-07-15 12:20:00,116.25,116.37,116.24,116.34,44772.0,114.3571,114.4751,114.3473,114.4456,44772.0
2024-07-15 12:30:00,116.33,116.33,116.29,116.31,900.0,114.4358,114.4358,114.3964,114.4161,900.0
2024-07-15 12:40:00,116.29,116.41,116.21,116.25,16424.0,114.3964,114.5145,114.3177,114.3571,16424.0
2024-07-15 12:50:00,116.24,116.31,116.21,116.27,5832.0,114.3473,114.4161,114.3177,114.3768,5832.0
2024-07-15 13:00:00,116.22,116.22,116.06,116.2,6751.0,114.3276,114.3276,114.1702,114.3079,6751.0
2024-07-15 13:10:00,116.17,116.17,116.07,116.16,22128.0,114.2784,114.2784,114.18,114.2686,22128.0
2024-07-15 13:20:00,116.14,116.24,116.06,116.09,18600.0,114.2489,114.3473,114.1702,114.1997,18600.0
2024-07-15 13:30:00,116.09,116.09,115.92,115.97,11047.0,114.1997,114.1997,114.0325,114.0817,11047.0
2024-07-15 13:40:00,115.98,116.02,115.93,115.97,19505.0,114.0915,114.1308,114.0423,114.0817,19505.0
2024-07-15 13:50:00,115.97,116.07,115.95,115.98,39108.0,114.0817,114.18,114.062,114.0915,39108.0
2024-07-15 14:00:00,115.98,116.02,115.93,116.02,22702.0,114.0915,114.1308,114.0423,114.1308,22702.0
2024-07-15 14:10:00,116.01,116.04,115.93,115.97,17963.0,114.121,114.1505,114.0423,114.0817,17963.0
2024-07-15 14:20:00,115.97,116.14,115.97,116.14,27795.0,114.0817,114.2489,114.0817,114.2489,27795.0
2024-07-15 14:30:00,116.14,116.25,116.12,116.17,28202.0,114.2489,114.3571,114.2292,114.2784,28202.0
2024-07-15 14:40:00,116.17,116.2,116.12,116.18,26327.0,114.2784,114.3079,114.2292,114.2882,26327.0
2024-07-15 14:50:00,116.18,116.23,116.13,116.23,26524.0,114.2882,114.3374,114.239,114.3374,26524.0
2024-07-15 15:00:00,116.22,116.23,116.15,116.21,28114.0,114.3276,114.3374,114.2587,114.3177,28114.0
2024-07-15 15:10:00,116.21,116.28,116.19,116.28,25807.0,114.3177,114.3866,114.2981,114.3866,25807.0
2024-07-15 15:20:00,116.27,116.27,116.18,116.19,220784.0,114.3768,114.3768,114.2882,114.2981,220784.0
2024-07-15 15:30:00,116.19,116.22,116.07,116.08,57966.0,114.2981,114.3276,114.18,114.1899,57966.0
2024-07-15 15:40:00,116.08,116.11,115.89,115.94,54405.0,114.1899,114.2194,114.003,114.0521,54405.0
2024-07-15 15:50:00,115.94,116.07,115.77,116.07,110921.0,114.0521,114.18,113.8849,114.18,110921.0
2024-07-16 09:30:00,116.23,116.29,116.14,116.29,50067.0,114.3374,114.3964,114.2489,114.3964,50067.0
2024-07-16 09:40:00,116.29,116.32,116.22,116.22,74113.0,114.3964,114.426,114.3276,114.3276,74113.0
2024-07-16 09:50:00,116.25,116.32,116.23,116.23,7589.0,114.3571,114.426,114.3374,114.3374,7589.0
2024-07-16 10:00:00,116.27,116.28,116.11,116.14,27300.0,114.3768,114.3866,114.2194,114.2489,27300.0
2024-07-16 10:10:00,116.14,116.2,116.13,116.2,22551.0,114.2489,114.3079,114.239,114.3079,22551.0
2024-07-16 10:20:00,116.2,116.27,116.14,116.22,16876.0,114.3079,114.3768,114.2489,114.3276,16876.0
2024-07-16 10:30:00,116.23,116.34,116.18,116.33,21203.0,114.3374,114.4456,114.2882,114.4358,21203.0
2024-07-16 10:40:00,116.32,116.38,116.31,116.37,20024.0,114.426,114.485,114.4161,114.4751,20024.0
2024-07-16 10:50:00,116.37,116.4,116.31,116.33,19176.0,114.4751,114.5046,114.4161,114.4358,19176.0
2024-07-16 11:00:00,116.33,116.48,116.27,116.47,105838.0,114.4358,114.5833,114.3768,114.5735,105838.0
2024-07-16 11:10:00,116.47,116.53,116.4,116.42,103033.0,114.5735,114.6325,114.5046,114.5243,103033.0
2024-07-16 11:20:00,116.43,116.44,116.35,116.37,131370.0,114.5342,114.544,114.4555,114.4751,131370.0
2024-07-16 11:30:00,116.37,116.38,116.23,116.33,336618.0,114.4751,114.485,114.3374,114.4358,336618.0
2024-07-16 11:40:00,116.33,116.34,116.26,116.27,259622.0,114.4358,114.4456,114.3669,114.3768,259622.0
2024-07-16 11:50:00,116.27,116.35,116.26,116.29,318593.0,114.3768,114.4555,114.3669,114.3964,318593.0
2024-07-16 12:00:00,116.29,116.35,116.26,116.27,288378.0,114.3964,114.4555,114.3669,114.3768,288378.0
2024-07-16 12:10:00,116.28,116.31,116.14,116.25,325719.0,114.3866,114.4161,114.2489,114.3571,325719.0
2024-07-16 12:20:00,116.23,116.28,116.19,116.21,279612.0,114.3374,114.3866,114.2981,114.3177,279612.0
2024-07-16 12:30:00,116.2,116.28,116.14,116.24,335810.0,114.3079,114.3866,114.2489,114.3473,335810.0
2024-07-16 12:40:00,116.24,116.27,116.13,116.27,314909.0,114.3473,114.3768,114.239,114.3768,314909.0
2024-07-16 12:50:00,116.27,116.35,116.25,116.34,304396.0,114.3768,114.4555,114.3571,114.4456,304396.0
2024-07-16 13:00:00,116.34,116.35,116.26,116.34,414914.0,114.4456,114.4555,114.3669,114.4456,414914.0
2024-07-16 13:10:00,116.34,116.34,116.22,116.24,337274.0,114.4456,114.4456,114.3276,114.3473,337274.0
2024-07-16 13:20:00,116.24,116.28,116.22,116.23,290353.0,114.3473,114.3866,114.3276,114.3374,290353.0
2024-07-16 13:30:00,116.23,116.29,116.18,116.26,302498.0,114.3374,114.3964,114.2882,114.3669,302498.0
2024-07-16 13:40:00,116.26,116.35,116.23,116.33,383034.0,114.3669,114.4555,114.3374,114.4358,383034.0
2024-07-16 13:50:00,116.33,116.36,116.3,116.34,299148.0,114.4358,114.4653,114.4063,114.4456,299148.0
2024-07-16 14:00:00,116.34,116.37,116.31,116.36,304706.0,114.4456,114.4751,114.4161,114.4653,304706.0
2024-07-16 14:10:00,116.36,116.38,116.25,116.27,320239.0,114.4653,114.485,114.3571,114.3768,320239.0
2024-07-16 14:20:00,116.28,116.41,116.26,116.38,318883.0,114.3866,114.5145,114.3669,114.485,318883.0
2024-07-16 14:30:00,116.38,116.51,116.36,116.51,348721.0,114.485,114.6129,114.4653,114.6129,348721.0
2024-07-16 14:40:00,116.51,116.56,116.48,116.53,320761.0,114.6129,114.662,114.5833,114.6325,320761.0
2024-07-16 14:50:00,116.53,116.59,116.49,116.59,328089.0,114.6325,114.6916,114.5932,114.6916,328089.0
2024-07-16 15:00:00,116.58,116.59,116.5,116.54,336446.0,114.6817,114.6916,114.603,114.6424,336446.0
2024-07-16 15:10:00,116.54,116.56,116.51,116.52,354260.0,114.6424,114.662,114.6129,114.6227,354260.0
2024-07-16 15:20:00,116.53,116.58,116.5,116.57,349094.0,114.6325,114.6817,114.603,114.6719,349094.0
2024-07-16 15:30:00,116.56,116.65,116.53,116.64,613482.0,114.662,114.7506,114.6325,114.7407,613482.0
2024-07-16 15:40:00,116.64,116.65,116.55,116.58,290832.0,114.7407,114.7506,114.6522,114.6817,290832.0
2024-07-16 15:50:00,116.58,116.75,116.57,116.71,366306.0,114.6817,114.849,114.6719,114.8096,366306.0
2024-07-17 09:30:00,115.63,115.8,115.59,115.77,64430.0,113.7472,113.9144,113.7078,113.8849,64430.0
2024-07-17 09:40:00,115.76,115.81,115.69,115.77,35727.0,113.8751,113.9243,113.8062,113.8849,35727.0
2024-07-17 09:50:00,115.77,115.93,115.77,115.83,33907.0,113.8849,114.0423,113.8849,113.9439,33907.0
2024-07-17 10:00:00,115.82,115.82,115.47,115.48,115772.0,113.9341,113.9341,113.5898,113.5996,115772.0
2024-07-17 10:10:00,115.48,115.71,115.43,115.7,60590.0,113.5996,113.8259,113.5504,113.816,60590.0
2024-07-17 10:20:00,115.69,115.69,115.57,115.6,46903.0,113.8062,113.8062,113.6882,113.7177,46903.0
2024-07-17 10:30:00,115.59,115.65,115.49,115.54,53615.0,113.7078,113.7669,113.6095,113.6587,53615.0
2024-07-17 10:40:00,115.52,115.64,115.49,115.5,180555.0,113.639,113.757,113.6095,113.6193,180555.0
2024-07-17 10:50:00,115.51,115.53,115.47,115.47,25920.0,113.6291,113.6488,113.5898,113.5898,25920.0
2024-07-17 11:00:00,115.47,115.52,115.42,115.52,20065.0,113.5898,113.639,113.5406,113.639,20065.0
2024-07-17 11:10:00,115.52,115.53,115.42,115.52,17071.0,113.639,113.6488,113.5406,113.639,17071.0
2024-07-17 11:20:00,115.51,115.56,115.41,115.52,29161.0,113.6291,113.6783,113.5308,113.639,29161.0
2024-07-17 11:30:00,115.52,115.52,115.43,115.47,43466.0,113.639,113.639,113.5504,113.5898,43466.0
2024-07-17 11:40:00,115.48,115.49,115.38,115.4,39567.0,113.5996,113.6095,113.5013,113.5209,39567.0
2024-07-17 11:50:00,115.4,115.46,115.35,115.46,50073.0,113.5209,113.58,113.4717,113.58,50073.0
2024-07-17 12:00:00,115.46,115.49,115.34,115.35,34322.0,113.58,113.6095,113.4619,113.4717,34322.0
2024-07-17 12:10:00,115.34,115.35,115.24,115.31,203102.0,113.4619,113.4717,113.3635,113.4324,203102.0
2024-07-17 12:20:00,115.32,115.36,115.25,115.26,19567.0,113.4422,113.4816,113.3734,113.3832,19567.0
2024-07-17 12:30:00,115.26,115.3,115.23,115.27,19538.0,113.3832,113.4226,113.3537,113.393,19538.0
2024-07-17 12:40:00,115.25,115.26,115.2,115.25,34160.0,113.3734,113.3832,113.3242,113.3734,34160.0
2024-07-17 12:50:00,115.24,115.39,115.23,115.38,53664.0,113.3635,113.5111,113.3537,113.5013,53664.0
2024-07-17 13:00:00,115.36,115.36,115.22,115.22,20300.0,113.4816,113.4816,113.3439,113.3439,20300.0
2024-07-17 13:10:00,115.2,115.28,115.15,115.25,56749.0,113.3242,113.4029,113.275,113.3734,56749.0
2024-07-17 13:20:00,115.23,115.28,115.21,115.28,32750.0,113.3537,113.4029,113.334,113.4029,32750.0
2024-07-17 13:30:00,115.27,115.36,115.26,115.32,16826.0,113.393,113.4816,113.3832,113.4422,16826.0
2024-07-17 13:40:00,115.31,115.35,115.28,115.3,18467.0,113.4324,113.4717,113.4029,113.4226,18467.0
2024-07-17 13:50:00,115.31,115.33,115.23,115.25,21482.0,113.4324,113.4521,113.3537,113.3734,21482.0
2024-07-17 14:00:00,115.25,115.29,115.18,115.28,34042.0,113.3734,113.4127,113.3045,113.4029,34042.0
2024-07-17 14:10:00,115.27,115.36,115.26,115.34,19128.0,113.393,113.4816,113.3832,113.4619,19128.0
2024-07-17 14:20:00,115.35,115.41,115.33,115.39,33769.0,113.4717,113.5308,113.4521,113.5111,33769.0
2024-07-17 14:30:00,115.39,115.44,115.33,115.37,18076.0,113.5111,113.5603,113.4521,113.4914,18076.0
2024-07-17 14:40:00,115.35,115.39,115.29,115.31,20539.0,113.4717,113.5111,113.4127,113.4324,20539.0
2024-07-17 14:50:00,115.29,115.34,115.24,115.29,30607.0,113.4127,113.4619,113.3635,113.4127,30607.0
2024-07-17 15:00:00,115.29,115.32,115.21,115.26,33763.0,113.4127,113.4422,113.334,113.3832,33763.0
2024-07-17 15:10:00,115.27,115.37,115.27,115.32,27309.0,113.393,113.4914,113.393,113.4422,27309.0
2024-07-17 15:20:00,115.32,115.42,115.31,115.39,55331.0,113.4422,113.5406,113.4324,113.5111,55331.0
2024-07-17 15:30:00,115.4,115.44,115.29,115.3,41675.0,113.5209,113.5603,113.4127,113.4226,41675.0
2024-07-17 15:40:00,115.29,115.31,115.22,115.28,86133.0,113.4127,113.4324,113.3439,113.4029,86133.0
2024-07-17 15:50:00,115.28,115.37,115.19,115.2,286074.0,113.4029,113.4914,113.3144,113.3242,286074.0
2024-07-18 09:30:00,115.74,115.74,115.41,115.56,32668.0,113.8554,113.8554,113.5308,113.6783,32668.0
2024-07-18 09:40:00,115.56,115.56,115.35,115.38,33780.0,113.6783,113.6783,113.4717,113.5013,33780.0
2024-07-18 09:50:00,115.42,115.52,115.34,115.52,44029.0,113.5406,113.639,113.4619,113.639,44029.0
2024-07-18 10:00:00,115.52,115.59,115.45,115.57,24304.0,113.639,113.7078,113.5701,113.6882,24304.0
2024-07-18 10:10:00,115.59,115.63,115.52,115.53,20745.0,113.7078,113.7472,113.639,113.6488,20745.0
2024-07-18 10:20:00,115.53,115.57,115.46,115.48,16849.0,113.6488,113.6882,113.58,113.5996,16849.0
2024-07-18 10:30:00,115.48,115.48,115.11,115.15,18482.0,113.5996,113.5996,113.2357,113.275,18482.0
2024-07-18 10:40:00,115.11,115.11,114.85,115.0,222275.0,113.2357,113.2357,112.9799,113.1274,222275.0
2024-07-18 10:50:00,115.0,115.22,114.95,115.09,48862.0,113.1274,113.3439,113.0783,113.216,48862.0
2024-07-18 11:00:00,115.09,115.14,114.9,114.91,30653.0,113.216,113.2652,113.0291,113.0389,30653.0
2024-07-18 11:10:00,114.9,114.92,114.68,114.69,41250.0,113.0291,113.0487,112.8127,112.8225,41250.0
2024-07-18 11:20:00,114.68,114.71,114.53,114.54,31634.0,112.8127,112.8422,112.6651,112.6749,31634.0
2024-07-18 11:30:00,114.54,114.6,114.43,114.56,66307.0,112.6749,112.734,112.5667,112.6946,66307.0
2024-07-18 11:40:00,114.56,114.64,114.39,114.4,20756.0,112.6946,112.7733,112.5274,112.5372,20756.0
2024-07-18 11:50:00,114.36,114.48,114.34,114.36,21570.0,112.4979,112.6159,112.4782,112.4979,21570.0
2024-07-18 12:00:00,114.36,114.48,114.29,114.48,29804.0,112.4979,112.6159,112.429,112.6159,29804.0
2024-07-18 12:10:00,114.47,114.47,114.29,114.32,17868.0,112.6061,112.6061,112.429,112.4585,17868.0
2024-07-18 12:20:00,114.33,114.4,114.28,114.38,22438.0,112.4684,112.5372,112.4192,112.5175,22438.0
2024-07-18 12:30:00,114.36,114.56,114.32,114.56,27478.0,112.4979,112.6946,112.4585,112.6946,27478.0
2024-07-18 12:40:00,114.55,114.57,114.48,114.51,23532.0,112.6848,112.7044,112.6159,112.6454,23532.0
2024-07-18 12:50:00,114.5,114.62,114.5,114.62,15030.0,112.6356,112.7536,112.6356,112.7536,15030.0
2024-07-18 13:00:00,114.63,114.66,114.47,114.48,21999.0,112.7635,112.793,112.6061,112.6159,21999.0
2024-07-18 13:10:00,114.49,114.67,114.49,114.67,20509.0,112.6257,112.8028,112.6257,112.8028,20509.0
2024-07-18 13:20:00,114.67,114.74,114.59,114.63,16001.0,112.8028,112.8717,112.7241,112.7635,16001.0
2024-07-18 13:30:00,114.63,114.7,114.6,114.62,20402.0,112.7635,112.8323,112.734,112.7536,20402.0
2024-07-18 13:40:00,114.62,114.68,114.58,114.67,30026.0,112.7536,112.8127,112.7143,112.8028,30026.0
2024-07-18 13:50:00,114.65,114.65,114.44,114.45,17432.0,112.7831,112.7831,112.5766,112.5864,17432.0
2024-07-18 14:00:00,114.46,114.46,114.34,114.41,26334.0,112.5962,112.5962,112.4782,112.5471,26334.0
2024-07-18 14:10:00,114.41,114.42,114.27,114.29,22842.0,112.5471,112.5569,112.4093,112.429,22842.0
2024-07-18 14:20:00,114.29,114.4,114.24,114.25,35177.0,112.429,112.5372,112.3798,112.3897,35177.0
2024-07-18 14:30:00,114.24,114.29,114.12,114.12,117157.0,112.3798,112.429,112.2618,112.2618,117157.0
2024-07-18 14:40:00,114.13,114.19,114.11,114.13,23769.0,112.2716,112.3306,112.2519,112.2716,23769.0
2024-07-18 14:50:00,114.09,114.21,114.03,114.2,29719.0,112.2323,112.3503,112.1732,112.3405,29719.0
2024-07-18 15:00:00,114.19,114.27,114.08,114.11,33408.0,112.3306,112.4093,112.2224,112.2519,33408.0
2024-07-18 15:10:00,114.11,114.11,113.86,113.94,35160.0,112.2519,112.2519,112.006,112.0847,35160.0
2024-07-18 15:20:00,113.89,114.02,113.86,114.02,43958.0,112.0355,112.1634,112.006,112.1634,43958.0
2024-07-18 15:30:00,114.0,114.19,113.96,114.17,51264.0,112.1437,112.3306,112.1044,112.311,51264.0
2024-07-18 15:40:00,114.19,114.42,114.18,114.42,47284.0,112.3306,112.5569,112.3208,112.5569,47284.0
2024-07-18 15:50:00,114.41,114.43,114.14,114.22,147462.0,112.5471,112.5667,112.2814,112.3601,147462.0
2024-07-19 09:30:00,114.07,114.16,113.95,114.16,43294.0,112.2126,112.3011,112.0945,112.3011,43294.0
2024-07-19 09:40:00,114.16,114.31,114.05,114.09,33897.0,112.3011,112.4487,112.1929,112.2323,33897.0
2024-07-19 09:50:00,114.12,114.24,114.11,114.15,12331.0,112.2618,112.3798,112.2519,112.2913,12331.0
2024-07-19 10:00:00,114.14,114.2,114.06,114.2,28084.0,112.2814,112.3405,112.2028,112.3405,28084.0
2024-07-19 10:10:00,114.19,114.19,114.04,114.07,8090.0,112.3306,112.3306,112.1831,112.2126,8090.0
2024-07-19 10:20:00,114.11,114.11,113.83,113.84,19170.0,112.2519,112.2519,111.9765,111.9863,19170.0
2024-07-19 10:30:00,113.85,113.94,113.81,113.93,16105.0,111.9962,112.0847,111.9568,112.0749,16105.0
2024-07-19 10:40:00,113.93,113.93,113.76,113.88,14879.0,112.0749,112.0749,111.9076,112.0257,14879.0
2024-07-19 10:50:00,113.81,113.89,113.78,113.86,543026.0,111.9568,112.0355,111.9273,112.006,543026.0
2024-07-19 11:00:00,113.86,113.98,113.84,113.84,40170.0,112.006,112.1241,111.9863,111.9863,40170.0
2024-07-19 11:10:00,113.84,113.85,113.71,113.78,14405.0,111.9863,111.9962,111.8585,111.9273,14405.0
2024-07-19 11:20:00,113.78,113.87,113.58,113.58,17068.0,111.9273,112.0158,111.7306,111.7306,17068.0
2024-07-19 11:30:00,113.58,113.6,113.51,113.54,32750.0,111.7306,111.7502,111.6617,111.6912,32750.0
2024-07-19 11:40:00,113.54,113.69,113.53,113.67,11580.0,111.6912,111.8388,111.6814,111.8191,11580.0
2024-07-19 11:50:00,113.66,113.85,113.66,113.85,13748.0,111.8093,111.9962,111.8093,111.9962,13748.0
2024-07-19 12:00:00,113.88,113.94,113.83,113.92,14052.0,112.0257,112.0847,111.9765,112.065,14052.0
2024-07-19 12:10:00,113.91,113.95,113.87,113.89,6494.0,112.0552,112.0945,112.0158,112.0355,6494.0
2024-07-19 12:20:00,113.86,113.88,113.7,113.72,30618.0,112.006,112.0257,111.8486,111.8683,30618.0
2024-07-19 12:30:00,113.72,113.73,113.54,113.59,63480.0,111.8683,111.8781,111.6912,111.7404,63480.0
2024-07-19 12:40:00,113.62,113.69,113.53,113.58,51588.0,111.7699,111.8388,111.6814,111.7306,51588.0
2024-07-19 12:50:00,113.59,113.63,113.53,113.59,78193.0,111.7404,111.7798,111.6814,111.7404,78193.0
2024-07-19 13:00:00,113.58,113.58,113.42,113.46,57151.0,111.7306,111.7306,111.5732,111.6125,57151.0
2024-07-19 13:10:00,113.46,113.48,113.39,113.42,36219.0,111.6125,111.6322,111.5437,111.5732,36219.0
2024-07-19 13:20:00,113.42,113.49,113.33,113.45,66718.0,111.5732,111.642,111.4846,111.6027,66718.0
2024-07-19 13:30:00,113.45,113.54,113.39,113.51,42160.0,111.6027,111.6912,111.5437,111.6617,42160.0
2024-07-19 13:40:00,113.51,113.58,113.38,113.57,104034.0,111.6617,111.7306,111.5338,111.7207,104034.0
2024-07-19 13:50:00,113.57,113.59,113.48,113.58,41553.0,111.7207,111.7404,111.6322,111.7306,41553.0
2024-07-19 14:00:00,113.59,113.63,113.52,113.61,42737.0,111.7404,111.7798,111.6715,111.7601,42737.0
2024-07-19 14:10:00,113.6,113.63,113.55,113.57,49581.0,111.7502,111.7798,111.7011,111.7207,49581.0
2024-07-19 14:20:00,113.56,113.56,113.44,113.45,45243.0,111.7109,111.7109,111.5928,111.6027,45243.0
2024-07-19 14:30:00,113.45,113.47,113.37,113.39,50727.0,111.6027,111.6224,111.524,111.5437,50727.0
2024-07-19 14:40:00,113.39,113.43,113.33,113.41,55788.0,111.5437,111.583,111.4846,111.5633,55788.0
2024-07-19 14:50:00,113.42,113.53,113.42,113.51,50340.0,111.5732,111.6814,111.5732,111.6617,50340.0
2024-07-19 15:00:00,113.51,113.72,113.5,113.65,25457.0,111.6617,111.8683,111.6519,111.7994,25457.0
2024-07-19 15:10:00,113.66,113.73,113.62,113.73,24373.0,111.8093,111.8781,111.7699,111.8781,24373.0
2024-07-19 15:20:00,113.72,113.77,113.68,113.69,41020.0,111.8683,111.9175,111.8289,111.8388,41020.0
2024-07-19 15:30:00,113.69,113.69,113.42,113.45,111124.0,111.8388,111.8388,111.5732,111.6027,111124.0
2024-07-19 15:40:00,113.45,113.51,113.4,113.44,99208.0,111.6027,111.6617,111.5535,111.5928,99208.0
2024-07-19 15:50:00,113.43,113.51,113.37,113.5,141236.0,111.583,111.6617,111.524,111.6519,141236.0
2024-07-22 09:30:00,114.3,114.53,114.24,114.53,124242.0,112.4388,112.6651,112.3798,112.6651,124242.0
2024-07-22 09:40:00,114.48,114.55,114.41,114.52,75740.0,112.6159,112.6848,112.5471,112.6553,75740.0
2024-07-22 09:50:00,114.54,114.54,114.19,114.21,21173.0,112.6749,112.6749,112.3306,112.3503,21173.0
2024-07-22 10:00:00,114.22,114.23,114.0,114.01,23226.0,112.3601,112.37,112.1437,112.1536,23226.0
2024-07-22 10:10:00,114.01,114.23,114.01,114.14,13486.0,112.1536,112.37,112.1536,112.2814,13486.0
2024-07-22 10:20:00,114.15,114.3,114.15,114.3,15322.0,112.2913,112.4388,112.2913,112.4388,15322.0
2024-07-22 10:30:00,114.3,114.47,114.24,114.47,15269.0,112.4388,112.6061,112.3798,112.6061,15269.0
2024-07-22 10:40:00,114.46,114.51,114.44,114.45,11154.0,112.5962,112.6454,112.5766,112.5864,11154.0
2024-07-22 10:50:00,114.44,114.49,114.35,114.43,26745.0,112.5766,112.6257,112.488,112.5667,26745.0
2024-07-22 11:00:00,114.44,114.56,114.3,114.3,15484.0,112.5766,112.6946,112.4388,112.4388,15484.0
2024-07-22 11:10:00,114.29,114.44,114.25,114.27,31184.0,112.429,112.5766,112.3897,112.4093,31184.0
2024-07-22 11:20:00,114.26,114.29,114.11,114.13,20252.0,112.3995,112.429,112.2519,112.2716,20252.0
2024-07-22 11:30:00,114.11,114.11,114.03,114.11,36406.0,112.2519,112.2519,112.1732,112.2519,36406.0
2024-07-22 11:40:00,114.09,114.11,114.0,114.05,47608.0,112.2323,112.2519,112.1437,112.1929,47608.0
2024-07-22 11:50:00,114.04,114.16,114.01,114.13,82015.0,112.1831,112.3011,112.1536,112.2716,82015.0
2024-07-22 12:00:00,114.12,114.22,114.05,114.2,50535.0,112.2618,112.3601,112.1929,112.3405,50535.0
2024-07-22 12:10:00,114.2,114.25,114.15,114.25,31240.0,112.3405,112.3897,112.2913,112.3897,31240.0
2024-07-22 12:20:00,114.25,114.26,114.17,114.2,50704.0,112.3897,112.3995,112.311,112.3405,50704.0
2024-07-22 12:30:00,114.19,114.27,114.13,114.27,34005.0,112.3306,112.4093,112.2716,112.4093,34005.0
2024-07-22 12:40:00,114.27,114.3,114.25,114.3,45665.0,112.4093,112.4388,112.3897,112.4388,45665.0
2024-07-22 12:50:00,114.3,114.48,114.28,114.44,30016.0,112.4388,112.6159,112.4192,112.5766,30016.0
2024-07-22 13:00:00,114.46,114.56,114.46,114.55,11577.0,112.5962,112.6946,112.5962,112.6848,11577.0
2024-07-22 13:10:00,114.55,114.58,114.5,114.58,9043.0,112.6848,112.7143,112.6356,112.7143,9043.0
2024-07-22 13:20:00,114.56,114.58,114.51,114.54,14836.0,112.6946,112.7143,112.6454,112.6749,14836.0
2024-07-22 13:30:00,114.55,114.65,114.54,114.58,31979.0,112.6848,112.7831,112.6749,112.7143,31979.0
2024-07-22 13:40:00,114.57,114.64,114.54,114.61,10337.0,112.7044,112.7733,112.6749,112.7438,10337.0
2024-07-22 13:50:00,114.61,114.61,114.57,114.61,15916.0,112.7438,112.7438,112.7044,112.7438,15916.0
2024-07-22 14:00:00,114.61,114.65,114.54,114.65,17700.0,112.7438,112.7831,112.6749,112.7831,17700.0
2024-07-22 14:10:00,114.64,114.64,114.56,114.64,16759.0,112.7733,112.7733,112.6946,112.7733,16759.0
2024-07-22 14:20:00,114.64,114.69,114.62,114.62,13964.0,112.7733,112.8225,112.7536,112.7536,13964.0
2024-07-22 14:30:00,114.61,114.72,114.6,114.71,17100.0,112.7438,112.852,112.734,112.8422,17100.0
2024-07-22 14:40:00,114.71,114.72,114.67,114.69,12616.0,112.8422,112.852,112.8028,112.8225,12616.0
2024-07-22 14:50:00,114.69,114.72,114.66,114.66,14968.0,112.8225,112.852,112.793,112.793,14968.0
2024-07-22 15:00:00,114.66,114.66,114.54,114.64,40000.0,112.793,112.793,112.6749,112.7733,40000.0
2024-07-22 15:10:00,114.63,114.68,114.61,114.62,14023.0,112.7635,112.8127,112.7438,112.7536,14023.0
2024-07-22 15:20:00,114.61,114.65,114.58,114.6,22056.0,112.7438,112.7831,112.7143,112.734,22056.0
2024-07-22 15:30:00,114.6,114.7,114.6,114.7,31571.0,112.734,112.8323,112.734,112.8323,31571.0
2024-07-22 15:40:00,114.7,114.71,114.65,114.66,25435.0,112.8323,112.8422,112.7831,112.793,25435.0
2024-07-22 15:50:00,114.65,114.7,114.59,114.65,80275.0,112.7831,112.8323,112.7241,112.7831,80275.0
2024-07-23 09:30:00,114.49,114.49,114.31,114.44,92157.0,112.6257,112.6257,112.4487,112.5766,92157.0
2024-07-23 09:40:00,114.44,114.58,114.44,114.58,162718.0,112.5766,112.7143,112.5766,112.7143,162718.0
2024-07-23 09:50:00,114.58,114.58,114.42,114.52,93770.0,112.7143,112.7143,112.5569,112.6553,93770.0
2024-07-23 10:00:00,114.53,114.66,114.45,114.63,48711.0,112.6651,112.793,112.5864,112.7635,48711.0
2024-07-23 10:10:00,114.62,114.65,114.54,114.64,40199.0,112.7536,112.7831,112.6749,112.7733,40199.0
2024-07-23 10:20:00,114.64,114.68,114.58,114.63,35131.0,112.7733,112.8127,112.7143,112.7635,35131.0
2024-07-23 10:30:00,114.63,114.68,114.55,114.59,43609.0,112.7635,112.8127,112.6848,112.7241,43609.0
2024-07-23 10:40:00,114.58,114.58,114.38,114.39,11750.0,112.7143,112.7143,112.5175,112.5274,11750.0
2024-07-23 10:50:00,114.42,114.45,114.35,114.45,4736.0,112.5569,112.5864,112.488,112.5864,4736.0
2024-07-23 11:00:00,114.48,114.57,114.48,114.57,6340.0,112.6159,112.7044,112.6159,112.7044,6340.0
2024-07-23 11:10:00,114.59,114.76,114.58,114.76,3954.0,112.7241,112.8914,112.7143,112.8914,3954.0
2024-07-23 11:20:00,114.75,114.75,114.69,114.71,14874.0,112.8815,112.8815,112.8225,112.8422,14874.0
2024-07-23 11:30:00,114.71,114.76,114.69,114.73,7900.0,112.8422,112.8914,112.8225,112.8618,7900.0
2024-07-23 11:40:00,114.72,114.74,114.67,114.69,10446.0,112.852,112.8717,112.8028,112.8225,10446.0
2024-07-23 11:50:00,114.68,114.69,114.64,114.68,5134.0,112.8127,112.8225,112.7733,112.8127,5134.0
2024-07-23 12:00:00,114.65,114.72,114.63,114.68,7398.0,112.7831,112.852,112.7635,112.8127,7398.0
2024-07-23 12:10:00,114.68,114.71,114.65,114.66,4300.0,112.8127,112.8422,112.7831,112.793,4300.0
2024-07-23 12:20:00,114.68,114.69,114.39,114.48,17602.0,112.8127,112.8225,112.5274,112.6159,17602.0
2024-07-23 12:30:00,114.48,114.49,114.41,114.41,5375.0,112.6159,112.6257,112.5471,112.5471,5375.0
2024-07-23 12:40:00,114.45,114.5,114.44,114.47,4858.0,112.5864,112.6356,112.5766,112.6061,4858.0
2024-07-23 12:50:00,114.45,114.47,114.34,114.41,10751.0,112.5864,112.6061,112.4782,112.5471,10751.0
2024-07-23 13:00:00,114.42,114.47,114.41,114.44,4158.0,112.5569,112.6061,112.5471,112.5766,4158.0
2024-07-23 13:10:00,114.41,114.45,114.36,114.43,5795.0,112.5471,112.5864,112.4979,112.5667,5795.0
2024-07-23 13:20:00,114.44,114.49,114.44,114.45,4666.0,112.5766,112.6257,112.5766,112.5864,4666.0
2024-07-23 13:30:00,114.44,114.46,114.38,114.42,3632.0,112.5766,112.5962,112.5175,112.5569,3632.0
2024-07-23 13:40:00,114.42,114.49,114.38,114.48,4960.0,112.5569,112.6257,112.5175,112.6159,4960.0
2024-07-23 13:50:00,114.48,114.56,114.47,114.53,4466.0,112.6159,112.6946,112.6061,112.6651,4466.0
2024-07-23 14:00:00,114.53,114.59,114.53,114.59,48185.0,112.6651,112.7241,112.6651,112.7241,48185.0
2024-07-23 14:10:00,114.58,114.59,114.54,114.56,2803.0,112.7143,112.7241,112.6749,112.6946,2803.0
2024-07-23 14:20:00,114.57,114.58,114.43,114.48,5273.0,112.7044,112.7143,112.5667,112.6159,5273.0
2024-07-23 14:30:00,114.48,114.56,114.47,114.55,8414.0,112.6159,112.6946,112.6061,112.6848,8414.0
2024-07-23 14:40:00,114.54,114.54,114.48,114.49,8977.0,112.6749,112.6749,112.6159,112.6257,8977.0
2024-07-23 14:50:00,114.49,114.51,114.47,114.51,18330.0,112.6257,112.6454,112.6061,112.6454,18330.0
2024-07-23 15:00:00,114.5,114.51,114.46,114.48,6711.0,112.6356,112.6454,112.5962,112.6159,6711.0
2024-07-23 15:10:00,114.49,114.51,114.43,114.46,9193.0,112.6257,112.6454,112.5667,112.5962,9193.0
2024-07-23 15:20:00,114.47,114.54,114.47,114.52,9561.0,112.6061,112.6749,112.6061,112.6553,9561.0
2024-07-23 15:30:00,114.51,114.51,114.42,114.43,71211.0,112.6454,112.6454,112.5569,112.5667,71211.0
2024-07-23 15:40:00,114.42,114.42,114.27,114.41,95255.0,112.5569,112.5569,112.4093,112.5471,95255.0
2024-07-23 15:50:00,114.39,114.44,114.2,114.29,139568.0,112.5274,112.5766,112.3405,112.429,139568.0
2024-07-24 09:30:00,113.5,113.55,113.35,113.37,23524.0,111.6519,111.7011,111.5043,111.524,23524.0
2024-07-24 09:40:00,113.39,113.46,113.33,113.36,42808.0,111.5437,111.6125,111.4846,111.5141,42808.0
2024-07-24 09:50:00,113.34,113.35,113.05,113.14,43759.0,111.4945,111.5043,111.2092,111.2977,43759.0
2024-07-24 10:00:00,113.1,113.14,113.02,113.07,19286.0,111.2584,111.2977,111.1797,111.2289,19286.0
2024-07-24 10:10:00,113.08,113.09,112.93,112.98,10531.0,111.2387,111.2485,111.0912,111.1403,10531.0
2024-07-24 10:20:00,112.97,113.1,112.97,113.1,7354.0,111.1305,111.2584,111.1305,111.2584,7354.0
2024-07-24 10:30:00,113.09,113.12,113.0,113.0,64783.0,111.2485,111.2781,111.16,111.16,64783.0
2024-07-24 10:40:00,112.99,113.02,112.93,112.93,3162.0,111.1502,111.1797,111.0912,111.0912,3162.0
2024-07-24 10:50:00,112.96,113.02,112.94,112.99,9172.0,111.1207,111.1797,111.101,111.1502,9172.0
2024-07-24 11:00:00,113.0,113.0,112.83,112.89,18063.0,111.16,111.16,110.9928,111.0518,18063.0
2024-07-24 11:10:00,112.89,112.89,112.8,112.81,20310.0,111.0518,111.0518,110.9633,110.9731,20310.0
2024-07-24 11:20:00,112.81,112.82,112.68,112.8,34969.0,110.9731,110.9829,110.8452,110.9633,34969.0
2024-07-24 11:30:00,112.81,112.89,112.8,112.87,26878.0,110.9731,111.0518,110.9633,111.0321,26878.0
2024-07-24 11:40:00,112.87,112.87,112.77,112.78,36024.0,111.0321,111.0321,110.9338,110.9436,36024.0
2024-07-24 11:50:00,112.79,112.84,112.71,112.71,17713.0,110.9534,111.0026,110.8747,110.8747,17713.0
2024-07-24 12:00:00,112.72,112.74,112.62,112.65,34262.0,110.8846,110.9042,110.7862,110.8157,34262.0
2024-07-24 12:10:00,112.65,112.81,112.64,112.77,33105.0,110.8157,110.9731,110.8059,110.9338,33105.0
2024-07-24 12:20:00,112.77,112.81,112.68,112.69,13173.0,110.9338,110.9731,110.8452,110.8551,13173.0
2024-07-24 12:30:00,112.69,112.74,112.65,112.66,22622.0,110.8551,110.9042,110.8157,110.8255,22622.0
2024-07-24 12:40:00,112.65,112.71,112.57,112.7,19408.0,110.8157,110.8747,110.737,110.8649,19408.0
2024-07-24 12:50:00,112.69,112.69,112.61,112.64,35200.0,110.8551,110.8551,110.7764,110.8059,35200.0
2024-07-24 13:00:00,112.62,112.77,112.61,112.76,20760.0,110.7862,110.9338,110.7764,110.9239,20760.0
2024-07-24 13:10:00,112.76,112.8,112.72,112.79,16089.0,110.9239,110.9633,110.8846,110.9534,16089.0
2024-07-24 13:20:00,112.77,112.82,112.69,112.7,11541.0,110.9338,110.9829,110.8551,110.8649,11541.0
2024-07-24 13:30:00,112.66,112.79,112.62,112.76,37361.0,110.8255,110.9534,110.7862,110.9239,37361.0
2024-07-24 13:40:00,112.76,112.78,112.65,112.66,33092.0,110.9239,110.9436,110.8157,110.8255,33092.0
2024-07-24 13:50:00,112.66,112.66,112.57,112.58,40320.0,110.8255,110.8255,110.737,110.7469,40320.0
2024-07-24 14:00:00,112.58,112.6,112.51,112.56,56301.0,110.7469,110.7665,110.678,110.7272,56301.0
2024-07-24 14:10:00,112.56,112.6,112.49,112.5,41604.0,110.7272,110.7665,110.6583,110.6682,41604.0
2024-07-24 14:20:00,112.5,112.5,112.4,112.42,41369.0,110.6682,110.6682,110.5698,110.5895,41369.0
2024-07-24 14:30:00,112.43,112.46,112.39,112.41,38047.0,110.5993,110.6288,110.5599,110.5796,38047.0
2024-07-24 14:40:00,112.41,112.42,112.19,112.2,142460.0,110.5796,110.5895,110.3632,110.373,142460.0
2024-07-24 14:50:00,112.2,112.26,112.13,112.25,43306.0,110.373,110.4321,110.3042,110.4222,43306.0
2024-07-24 15:00:00,112.23,112.26,112.13,112.17,29921.0,110.4025,110.4321,110.3042,110.3435,29921.0
2024-07-24 15:10:00,112.18,112.22,112.14,112.15,30844.0,110.3534,110.3927,110.314,110.3239,30844.0
2024-07-24 15:20:00,112.16,112.22,112.11,112.12,54572.0,110.3337,110.3927,110.2845,110.2943,54572.0
2024-07-24 15:30:00,112.12,112.3,112.11,112.27,41009.0,110.2943,110.4714,110.2845,110.4419,41009.0
2024-07-24 15:40:00,112.29,112.36,112.13,112.18,68596.0,110.4616,110.5304,110.3042,110.3534,68596.0
2024-07-24 15:50:00,112.2,112.23,111.89,112.05,144929.0,110.373,110.4025,110.0681,110.2255,144929.0
2024-07-25 09:30:00,111.61,111.8,111.57,111.63,38455.0,109.7926,109.9796,109.7533,109.8123,38455.0
2024-07-25 09:40:00,111.61,111.83,111.6,111.78,26417.0,109.7926,110.0091,109.7828,109.9599,26417.0
2024-07-25 09:50:00,111.78,111.82,111.54,111.61,36190.0,109.9599,109.9992,109.7238,109.7926,36190.0
2024-07-25 10:00:00,111.57,111.59,111.19,111.23,93951.0,109.7533,109.773,109.3795,109.4188,93951.0
2024-07-25 10:10:00,111.22,111.53,111.11,111.52,60092.0,109.409,109.7139,109.3008,109.7041,60092.0
2024-07-25 10:20:00,111.5,111.77,111.44,111.75,41022.0,109.6844,109.95,109.6254,109.9304,41022.0
2024-07-25 10:30:00,111.75,111.82,111.66,111.75,39200.0,109.9304,109.9992,109.8418,109.9304,39200.0
2024-07-25 10:40:00,111.74,111.93,111.69,111.93,43625.0,109.9205,110.1074,109.8713,110.1074,43625.0
2024-07-25 10:50:00,111.94,112.12,111.93,112.12,23722.0,110.1173,110.2943,110.1074,110.2943,23722.0
2024-07-25 11:00:00,112.14,112.14,112.02,112.09,22154.0,110.314,110.314,110.196,110.2648,22154.0
2024-07-25 11:10:00,112.09,112.49,112.08,112.39,108568.0,110.2648,110.6583,110.255,110.5599,108568.0
2024-07-25 11:20:00,112.35,112.35,112.17,112.22,28995.0,110.5206,110.5206,110.3435,110.3927,28995.0
2024-07-25 11:30:00,112.22,112.25,112.14,112.24,12688.0,110.3927,110.4222,110.314,110.4124,12688.0
2024-07-25 11:40:00,112.23,112.28,112.11,112.2,12155.0,110.4025,110.4517,110.2845,110.373,12155.0
2024-07-25 11:50:00,112.2,112.38,112.2,112.38,26577.0,110.373,110.5501,110.373,110.5501,26577.0
2024-07-25 12:00:00,112.39,112.49,112.29,112.38,20750.0,110.5599,110.6583,110.4616,110.5501,20750.0
2024-07-25 12:10:00,112.39,112.67,112.39,112.67,16567.0,110.5599,110.8354,110.5599,110.8354,16567.0
2024-07-25 12:20:00,112.67,112.79,112.64,112.76,124842.0,110.8354,110.9534,110.8059,110.9239,124842.0
2024-07-25 12:30:00,112.75,112.78,112.67,112.77,11326.0,110.9141,110.9436,110.8354,110.9338,11326.0
2024-07-25 12:40:00,112.77,112.84,112.67,112.71,15967.0,110.9338,111.0026,110.8354,110.8747,15967.0
2024-07-25 12:50:00,112.7,112.78,112.66,112.76,17368.0,110.8649,110.9436,110.8255,110.9239,17368.0
2024-07-25 13:00:00,112.78,112.98,112.75,112.98,21147.0,110.9436,111.1403,110.9141,111.1403,21147.0
2024-07-25 13:10:00,112.98,113.02,112.66,112.67,48479.0,111.1403,111.1797,110.8255,110.8354,48479.0
2024-07-25 13:20:00,112.68,112.7,112.49,112.53,27446.0,110.8452,110.8649,110.6583,110.6977,27446.0
2024-07-25 13:30:00,112.53,112.56,112.46,112.56,32792.0,110.6977,110.7272,110.6288,110.7272,32792.0
2024-07-25 13:40:00,112.55,112.6,112.43,112.48,18274.0,110.7173,110.7665,110.5993,110.6485,18274.0
2024-07-25 13:50:00,112.48,112.55,112.42,112.52,44802.0,110.6485,110.7173,110.5895,110.6878,44802.0
2024-07-25 14:00:00,112.52,112.52,112.32,112.32,18756.0,110.6878,110.6878,110.4911,110.4911,18756.0
2024-07-25 14:10:00,112.29,112.34,112.26,112.28,22596.0,110.4616,110.5108,110.4321,110.4517,22596.0
2024-07-25 14:20:00,112.3,112.3,112.17,112.25,23621.0,110.4714,110.4714,110.3435,110.4222,23621.0
2024-07-25 14:30:00,112.24,112.33,112.2,112.24,28345.0,110.4124,110.5009,110.373,110.4124,28345.0
2024-07-25 14:40:00,112.23,112.23,111.9,111.91,50774.0,110.4025,110.4025,110.0779,110.0878,50774.0
2024-07-25 14:50:00,111.91,111.97,111.83,111.88,28913.0,110.0878,110.1468,110.0091,110.0582,28913.0
2024-07-25 15:00:00,111.88,111.99,111.87,111.92,19179.0,110.0582,110.1665,110.0484,110.0976,19179.0
2024-07-25 15:10:00,111.9,112.01,111.88,112.0,32888.0,110.0779,110.1861,110.0582,110.1763,32888.0
2024-07-25 15:20:00,112.0,112.37,111.98,112.28,59258.0,110.1763,110.5403,110.1566,110.4517,59258.0
2024-07-25 15:30:00,112.29,112.31,111.98,112.02,46472.0,110.4616,110.4812,110.1566,110.196,46472.0
2024-07-25 15:40:00,112.0,112.05,111.76,111.93,77528.0,110.1763,110.2255,109.9402,110.1074,77528.0
2024-07-25 15:50:00,111.88,111.9,111.42,111.47,194601.0,110.0582,110.0779,109.6057,109.6549,194601.0
2024-07-26 09:30:00,112.34,112.47,112.2,112.44,91327.0,110.5108,110.6386,110.373,110.6091,91327.0
2024-07-26 09:40:00,112.47,112.49,112.28,112.36,8675.0,110.6386,110.6583,110.4517,110.5304,8675.0
2024-07-26 09:50:00,112.34,112.48,112.32,112.45,56785.0,110.5108,110.6485,110.4911,110.619,56785.0
2024-07-26 10:00:00,112.43,112.62,112.32,112.36,23110.0,110.5993,110.7862,110.4911,110.5304,23110.0
2024-07-26 10:10:00,112.35,112.53,112.35,112.4,16370.0,110.5206,110.6977,110.5206,110.5698,16370.0
2024-07-26 10:20:00,112.46,112.71,112.43,112.56,183435.0,110.6288,110.8747,110.5993,110.7272,183435.0
2024-07-26 10:30:00,112.58,112.59,112.24,112.32,11226.0,110.7469,110.7567,110.4124,110.4911,11226.0
2024-07-26 10:40:00,112.32,112.52,112.31,112.42,12679.0,110.4911,110.6878,110.4812,110.5895,12679.0
2024-07-26 10:50:00,112.4,112.5,112.36,112.5,7474.0,110.5698,110.6682,110.5304,110.6682,7474.0
2024-07-26 11:00:00,112.54,112.65,112.52,112.59,10049.0,110.7075,110.8157,110.6878,110.7567,10049.0
2024-07-26 11:10:00,112.55,112.56,112.43,112.48,18392.0,110.7173,110.7272,110.5993,110.6485,18392.0
2024-07-26 11:20:00,112.46,112.58,112.46,112.5,19904.0,110.6288,110.7469,110.6288,110.6682,19904.0
2024-07-26 11:30:00,112.52,112.6,112.46,112.6,15496.0,110.6878,110.7665,110.6288,110.7665,15496.0
2024-07-26 11:40:00,112.6,112.73,112.59,112.73,4458.0,110.7665,110.8944,110.7567,110.8944,4458.0
2024-07-26 11:50:00,112.74,112.81,112.69,112.79,164209.0,110.9042,110.9731,110.8551,110.9534,164209.0
2024-07-26 12:00:00,112.8,112.98,112.78,112.96,24011.0,110.9633,111.1403,110.9436,111.1207,24011.0
2024-07-26 12:10:00,112.98,112.99,112.84,112.89,14926.0,111.1403,111.1502,111.0026,111.0518,14926.0
2024-07-26 12:20:00,112.86,113.0,112.86,112.95,4968.0,111.0223,111.16,111.0223,111.1108,4968.0
2024-07-26 12:30:00,112.94,113.02,112.9,112.94,7146.0,111.101,111.1797,111.0616,111.101,7146.0
2024-07-26 12:40:00,112.97,113.11,112.97,113.05,8977.0,111.1305,111.2682,111.1305,111.2092,8977.0
2024-07-26 12:50:00,113.04,113.15,113.03,113.14,7877.0,111.1994,111.3076,111.1895,111.2977,7877.0
2024-07-26 13:00:00,113.14,113.14,113.05,113.05,10001.0,111.2977,111.2977,111.2092,111.2092,10001.0
2024-07-26 13:10:00,113.05,113.12,113.05,113.09,163844.0,111.2092,111.2781,111.2092,111.2485,163844.0
2024-07-26 13:20:00,113.09,113.19,113.08,113.17,14740.0,111.2485,111.3469,111.2387,111.3272,14740.0
2024-07-26 13:30:00,113.16,113.17,112.67,112.71,22651.0,111.3174,111.3272,110.8354,110.8747,22651.0
2024-07-26 13:40:00,112.74,112.9,112.68,112.76,6614.0,110.9042,111.0616,110.8452,110.9239,6614.0
2024-07-26 13:50:00,112.75,112.84,112.71,112.83,29028.0,110.9141,111.0026,110.8747,110.9928,29028.0
2024-07-26 14:00:00,112.83,112.89,112.78,112.87,11721.0,110.9928,111.0518,110.9436,111.0321,11721.0
2024-07-26 14:10:00,112.88,112.92,112.77,112.78,13186.0,111.042,111.0813,110.9338,110.9436,13186.0
2024-07-26 14:20:00,112.78,112.87,112.75,112.8,21881.0,110.9436,111.0321,110.9141,110.9633,21881.0
2024-07-26 14:30:00,112.75,112.84,112.73,112.83,18979.0,110.9141,111.0026,110.8944,110.9928,18979.0
2024-07-26 14:40:00,112.83,112.83,112.6,112.73,26773.0,110.9928,110.9928,110.7665,110.8944,26773.0
2024-07-26 14:50:00,112.73,112.74,112.59,112.62,56686.0,110.8944,110.9042,110.7567,110.7862,56686.0
2024-07-26 15:00:00,112.59,112.66,112.51,112.65,23401.0,110.7567,110.8255,110.678,110.8157,23401.0
2024-07-26 15:10:00,112.66,112.73,112.59,112.66,16185.0,110.8255,110.8944,110.7567,110.8255,16185.0
2024-07-26 15:20:00,112.65,112.86,112.64,112.8,86572.0,110.8157,111.0223,110.8059,110.9633,86572.0
2024-07-26 15:30:00,112.8,112.8,112.51,112.6,46646.0,110.9633,110.9633,110.678,110.7665,46646.0
2024-07-26 15:40:00,112.61,112.8,112.59,112.76,49092.0,110.7764,110.9633,110.7567,110.9239,49092.0
2024-07-26 15:50:00,112.77,112.83,112.51,112.77,111741.0,110.9338,110.9928,110.678,110.9338,111741.0
2024-07-29 09:30:00,112.91,113.0,112.72,112.85,57298.0,111.0715,111.16,110.8846,111.0125,57298.0
2024-07-29 09:40:00,112.87,112.98,112.81,112.86,26046.0,111.0321,111.1403,110.9731,111.0223,26046.0
2024-07-29 09:50:00,112.85,112.97,112.75,112.96,34614.0,111.0125,111.1305,110.9141,111.1207,34614.0
2024-07-29 10:00:00,112.97,113.05,112.89,112.89,35419.0,111.1305,111.2092,111.0518,111.0518,35419.0
2024-07-29 10:10:00,112.88,112.88,112.7,112.76,9042.0,111.042,111.042,110.8649,110.9239,9042.0
2024-07-29 10:20:00,112.75,112.88,112.69,112.71,12751.0,110.9141,111.042,110.8551,110.8747,12751.0
2024-07-29 10:30:00,112.72,112.72,112.53,112.65,14973.0,110.8846,110.8846,110.6977,110.8157,14973.0
2024-07-29 10:40:00,112.66,112.72,112.52,112.53,41320.0,110.8255,110.8846,110.6878,110.6977,41320.0
2024-07-29 10:50:00,112.52,112.61,112.51,112.53,28385.0,110.6878,110.7764,110.678,110.6977,28385.0
2024-07-29 11:00:00,112.52,112.54,112.44,112.45,10647.0,110.6878,110.7075,110.6091,110.619,10647.0
2024-07-29 11:10:00,112.48,112.48,112.38,112.41,8852.0,110.6485,110.6485,110.5501,110.5796,8852.0
2024-07-29 11:20:00,112.41,112.52,112.4,112.48,7141.0,110.5796,110.6878,110.5698,110.6485,7141.0
2024-07-29 11:30:00,112.51,112.51,112.3,112.41,13709.0,110.678,110.678,110.4714,110.5796,13709.0
2024-07-29 11:40:00,112.41,112.64,112.4,112.63,38479.0,110.5796,110.8059,110.5698,110.796,38479.0
2024-07-29 11:50:00,112.7,112.79,112.66,112.75,11409.0,110.8649,110.9534,110.8255,110.9141,11409.0
2024-07-29 12:00:00,112.77,112.89,112.77,112.86,19520.0,110.9338,111.0518,110.9338,111.0223,19520.0
2024-07-29 12:10:00,112.84,112.95,112.83,112.94,18892.0,111.0026,111.1108,110.9928,111.101,18892.0
2024-07-29 12:20:00,112.94,112.96,112.8,112.82,15120.0,111.101,111.1207,110.9633,110.9829,15120.0
2024-07-29 12:30:00,112.83,112.91,112.82,112.86,14222.0,110.9928,111.0715,110.9829,111.0223,14222.0
2024-07-29 12:40:00,112.91,112.94,112.85,112.91,10682.0,111.0715,111.101,111.0125,111.0715,10682.0
2024-07-29 12:50:00,112.88,112.92,112.81,112.85,7557.0,111.042,111.0813,110.9731,111.0125,7557.0
2024-07-29 13:00:00,112.85,112.9,112.82,112.87,138407.0,111.0125,111.0616,110.9829,111.0321,138407.0
2024-07-29 13:10:00,112.86,112.98,112.83,112.9,17248.0,111.0223,111.1403,110.9928,111.0616,17248.0
2024-07-29 13:20:00,112.88,112.88,112.72,112.72,31102.0,111.042,111.042,110.8846,110.8846,31102.0
2024-07-29 13:30:00,112.7,112.77,112.65,112.77,36791.0,110.8649,110.9338,110.8157,110.9338,36791.0
2024-07-29 13:40:00,112.8,112.81,112.74,112.75,34438.0,110.9633,110.9731,110.9042,110.9141,34438.0
2024-07-29 13:50:00,112.73,112.79,112.71,112.73,44086.0,110.8944,110.9534,110.8747,110.8944,44086.0
2024-07-29 14:00:00,112.73,112.74,112.65,112.68,42449.0,110.8944,110.9042,110.8157,110.8452,42449.0
2024-07-29 14:10:00,112.7,112.73,112.61,112.7,50058.0,110.8649,110.8944,110.7764,110.8649,50058.0
2024-07-29 14:20:00,112.71,112.74,112.67,112.68,44456.0,110.8747,110.9042,110.8354,110.8452,44456.0
2024-07-29 14:30:00,112.67,112.68,112.6,112.6,41414.0,110.8354,110.8452,110.7665,110.7665,41414.0
2024-07-29 14:40:00,112.6,112.7,112.59,112.62,28067.0,110.7665,110.8649,110.7567,110.7862,28067.0
2024-07-29 14:50:00,112.63,112.7,112.57,112.69,33095.0,110.796,110.8649,110.737,110.8551,33095.0
2024-07-29 15:00:00,112.69,112.78,112.63,112.68,37523.0,110.8551,110.9436,110.796,110.8452,37523.0
2024-07-29 15:10:00,112.69,112.75,112.67,112.71,40148.0,110.8551,110.9141,110.8354,110.8747,40148.0
2024-07-29 15:20:00,112.72,112.78,112.69,112.76,36136.0,110.8846,110.9436,110.8551,110.9239,36136.0
2024-07-29 15:30:00,112.76,112.83,112.73,112.81,44968.0,110.9239,110.9928,110.8944,110.9731,44968.0
2024-07-29 15:40:00,112.82,112.87,112.79,112.81,65865.0,110.9829,111.0321,110.9534,110.9731,65865.0
2024-07-29 15:50:00,112.82,112.86,112.6,112.65,80370.0,110.9829,111.0223,110.7665,110.8157,80370.0
2024-07-30 09:30:00,112.9,113.07,112.9,113.06,49912.0,111.0616,111.2289,111.0616,111.219,49912.0
2024-07-30 09:40:00,113.06,113.15,112.96,112.99,59025.0,111.219,111.3076,111.1207,111.1502,59025.0
2024-07-30 09:50:00,112.98,113.01,112.89,112.96,39385.0,111.1403,111.1698,111.0518,111.1207,39385.0
2024-07-30 10:00:00,112.89,112.98,112.72,112.84,13753.0,111.0518,111.1403,110.8846,111.0026,13753.0
2024-07-30 10:10:00,112.81,112.87,112.73,112.78,19663.0,110.9731,111.0321,110.8944,110.9436,19663.0
2024-07-30 10:20:00,112.79,112.8,112.69,112.72,15025.0,110.9534,110.9633,110.8551,110.8846,15025.0
2024-07-30 10:30:00,112.72,112.74,112.54,112.65,23608.0,110.8846,110.9042,110.7075,110.8157,23608.0
2024-07-30 10:40:00,112.65,112.71,112.57,112.65,17059.0,110.8157,110.8747,110.737,110.8157,17059.0
2024-07-30 10:50:00,112.65,112.69,112.5,112.54,18875.0,110.8157,110.8551,110.6682,110.7075,18875.0
2024-07-30 11:00:00,112.53,112.55,112.1,112.19,87129.0,110.6977,110.7173,110.2747,110.3632,87129.0
2024-07-30 11:10:00,112.18,112.32,112.15,112.32,76862.0,110.3534,110.4911,110.3239,110.4911,76862.0
2024-07-30 11:20:00,112.33,112.34,112.26,112.27,41935.0,110.5009,110.5108,110.4321,110.4419,41935.0
2024-07-30 11:30:00,112.27,112.3,112.07,112.08,35915.0,110.4419,110.4714,110.2452,110.255,35915.0
2024-07-30 11:40:00,112.09,112.09,111.99,112.03,56981.0,110.2648,110.2648,110.1665,110.2058,56981.0
2024-07-30 11:50:00,112.02,112.04,111.96,111.98,70347.0,110.196,110.2156,110.1369,110.1566,70347.0
2024-07-30 12:00:00,111.99,112.12,111.92,112.1,81939.0,110.1665,110.2943,110.0976,110.2747,81939.0
2024-07-30 12:10:00,112.12,112.12,111.99,112.06,16192.0,110.2943,110.2943,110.1665,110.2353,16192.0
2024-07-30 12:20:00,112.06,112.07,111.93,112.07,115675.0,110.2353,110.2452,110.1074,110.2452,115675.0
2024-07-30 12:30:00,112.07,112.15,111.97,112.13,18666.0,110.2452,110.3239,110.1468,110.3042,18666.0
2024-07-30 12:40:00,112.13,112.15,112.02,112.03,12874.0,110.3042,110.3239,110.196,110.2058,12874.0
2024-07-30 12:50:00,112.06,112.07,111.76,111.76,37282.0,110.2353,110.2452,109.9402,109.9402,37282.0
2024-07-30 13:00:00,111.77,111.87,111.69,111.87,39595.0,109.95,110.0484,109.8713,110.0484,39595.0
2024-07-30 13:10:00,111.91,112.0,111.85,111.97,26796.0,110.0878,110.1763,110.0287,110.1468,26796.0
2024-07-30 13:20:00,111.98,112.07,111.93,112.01,11962.0,110.1566,110.2452,110.1074,110.1861,11962.0
2024-07-30 13:30:00,112.02,112.19,111.96,112.16,29732.0,110.196,110.3632,110.1369,110.3337,29732.0
2024-07-30 13:40:00,112.14,112.18,112.08,112.17,21221.0,110.314,110.3534,110.255,110.3435,21221.0
2024-07-30 13:50:00,112.17,112.18,112.09,112.15,41357.0,110.3435,110.3534,110.2648,110.3239,41357.0
2024-07-30 14:00:00,112.16,112.21,112.11,112.2,25390.0,110.3337,110.3829,110.2845,110.373,25390.0
2024-07-30 14:10:00,112.22,112.33,112.19,112.31,23299.0,110.3927,110.5009,110.3632,110.4812,23299.0
2024-07-30 14:20:00,112.32,112.37,112.17,112.23,27288.0,110.4911,110.5403,110.3435,110.4025,27288.0
2024-07-30 14:30:00,112.23,112.28,112.18,112.27,19309.0,110.4025,110.4517,110.3534,110.4419,19309.0
2024-07-30 14:40:00,112.27,112.28,112.09,112.11,22408.0,110.4419,110.4517,110.2648,110.2845,22408.0
2024-07-30 14:50:00,112.12,112.18,112.09,112.16,24881.0,110.2943,110.3534,110.2648,110.3337,24881.0
2024-07-30 15:00:00,112.15,112.15,112.04,112.11,21689.0,110.3239,110.3239,110.2156,110.2845,21689.0
2024-07-30 15:10:00,112.11,112.2,112.08,112.19,17175.0,110.2845,110.373,110.255,110.3632,17175.0
2024-07-30 15:20:00,112.19,112.25,112.16,112.22,21653.0,110.3632,110.4222,110.3337,110.3927,21653.0
2024-07-30 15:30:00,112.2,112.23,112.14,112.16,30101.0,110.373,110.4025,110.314,110.3337,30101.0
2024-07-30 15:40:00,112.16,112.54,112.13,112.5,61592.0,110.3337,110.7075,110.3042,110.6682,61592.0
2024-07-30 15:50:00,112.49,112.52,112.22,112.27,115849.0,110.6583,110.6878,110.3927,110.4419,115849.0
2024-07-31 09:30:00,113.79,114.02,113.74,113.77,109600.0,111.9371,112.1634,111.888,111.9175,109600.0
2024-07-31 09:40:00,113.8,113.87,113.63,113.7,12803.0,111.947,112.0158,111.7798,111.8486,12803.0
2024-07-31 09:50:00,113.71,113.76,113.66,113.73,7429.0,111.8585,111.9076,111.8093,111.8781,7429.0
2024-07-31 10:00:00,113.73,113.89,113.73,113.89,83510.0,111.8781,112.0355,111.8781,112.0355,83510.0
2024-07-31 10:10:00,113.9,114.07,113.87,114.06,27244.0,112.0454,112.2126,112.0158,112.2028,27244.0
2024-07-31 10:20:00,114.06,114.07,114.0,114.02,13838.0,112.2028,112.2126,112.1437,112.1634,13838.0
2024-07-31 10:30:00,114.05,114.19,114.05,114.18,18187.0,112.1929,112.3306,112.1929,112.3208,18187.0
2024-07-31 10:40:00,114.17,114.17,114.06,114.07,18438.0,112.311,112.311,112.2028,112.2126,18438.0
2024-07-31 10:50:00,114.06,114.06,113.87,114.04,23232.0,112.2028,112.2028,112.0158,112.1831,23232.0
2024-07-31 11:00:00,114.05,114.1,114.02,114.07,27172.0,112.1929,112.2421,112.1634,112.2126,27172.0
2024-07-31 11:10:00,114.07,114.13,114.05,114.12,45568.0,112.2126,112.2716,112.1929,112.2618,45568.0
2024-07-31 11:20:00,114.13,114.16,114.07,114.14,30880.0,112.2716,112.3011,112.2126,112.2814,30880.0
2024-07-31 11:30:00,114.15,114.24,114.14,114.19,36618.0,112.2913,112.3798,112.2814,112.3306,36618.0
2024-07-31 11:40:00,114.19,114.21,114.15,114.18,13014.0,112.3306,112.3503,112.2913,112.3208,13014.0
2024-07-31 11:50:00,114.18,114.18,114.05,114.08,37714.0,112.3208,112.3208,112.1929,112.2224,37714.0
2024-07-31 12:00:00,114.08,114.16,114.05,114.1,26556.0,112.2224,112.3011,112.1929,112.2421,26556.0
2024-07-31 12:10:00,114.09,114.16,114.08,114.14,15178.0,112.2323,112.3011,112.2224,112.2814,15178.0
2024-07-31 12:20:00,114.14,114.18,114.05,114.09,39172.0,112.2814,112.3208,112.1929,112.2323,39172.0
2024-07-31 12:30:00,114.09,114.13,114.06,114.07,25179.0,112.2323,112.2716,112.2028,112.2126,25179.0
2024-07-31 12:40:00,114.08,114.16,114.06,114.15,15071.0,112.2224,112.3011,112.2028,112.2913,15071.0
2024-07-31 12:50:00,114.15,114.16,114.03,114.04,19942.0,112.2913,112.3011,112.1732,112.1831,19942.0
2024-07-31 13:00:00,114.03,114.17,114.01,114.12,21298.0,112.1732,112.311,112.1536,112.2618,21298.0
2024-07-31 13:10:00,114.11,114.16,114.1,114.14,20483.0,112.2519,112.3011,112.2421,112.2814,20483.0
2024-07-31 13:20:00,114.13,114.14,113.96,114.04,23213.0,112.2716,112.2814,112.1044,112.1831,23213.0
2024-07-31 13:30:00,114.03,114.03,113.82,113.86,12137.0,112.1732,112.1732,111.9667,112.006,12137.0
2024-07-31 13:40:00,113.91,113.98,113.75,113.96,192709.0,112.0552,112.1241,111.8978,112.1044,192709.0
2024-07-31 13:50:00,114.01,114.1,113.99,114.01,27361.0,112.1536,112.2421,112.1339,112.1536,27361.0
2024-07-31 14:00:00,114.03,114.12,113.94,114.05,53198.0,112.1732,112.2618,112.0847,112.1929,53198.0
2024-07-31 14:10:00,114.05,114.16,114.03,114.15,26523.0,112.1929,112.3011,112.1732,112.2913,26523.0
2024-07-31 14:20:00,114.15,114.19,114.11,114.16,58560.0,112.2913,112.3306,112.2519,112.3011,58560.0
2024-07-31 14:30:00,114.16,114.38,114.09,114.26,57845.0,112.3011,112.5175,112.2323,112.3995,57845.0
2024-07-31 14:40:00,114.28,114.61,114.27,114.61,71399.0,112.4192,112.7438,112.4093,112.7438,71399.0
2024-07-31 14:50:00,114.64,114.68,114.53,114.63,63507.0,112.7733,112.8127,112.6651,112.7635,63507.0
2024-07-31 15:00:00,114.62,114.69,114.47,114.47,41078.0,112.7536,112.8225,112.6061,112.6061,41078.0
2024-07-31 15:10:00,114.48,114.59,114.22,114.22,57051.0,112.6159,112.7241,112.3601,112.3601,57051.0
2024-07-31 15:20:00,114.22,114.38,113.94,114.0,96996.0,112.3601,112.5175,112.0847,112.1437,96996.0
2024-07-31 15:30:00,114.0,114.26,113.93,114.17,85733.0,112.1437,112.3995,112.0749,112.311,85733.0
2024-07-31 15:40:00,114.18,114.43,114.18,114.29,68698.0,112.3208,112.5667,112.3208,112.429,68698.0
2024-07-31 15:50:00,114.29,114.39,114.01,114.1,231050.0,112.429,112.5274,112.1536,112.2421,231050.0
2024-08-01 09:30:00,113.98,114.18,113.98,114.18,101412.0,112.1241,112.3208,112.1241,112.3208,101412.0
2024-08-01 09:40:00,114.17,114.41,114.17,114.34,47049.0,112.311,112.5471,112.311,112.4782,47049.0
2024-08-01 09:50:00,114.34,114.34,114.17,114.22,139214.0,112.4782,112.4782,112.311,112.3601,139214.0
2024-08-01 10:00:00,114.2,114.3,113.87,113.89,45274.0,112.3405,112.4388,112.0158,112.0355,45274.0
2024-08-01 10:10:00,113.86,113.93,113.63,113.68,11249.0,112.006,112.0749,111.7798,111.8289,11249.0
2024-08-01 10:20:00,113.7,113.71,113.37,113.37,36221.0,111.8486,111.8585,111.524,111.524,36221.0
2024-08-01 10:30:00,113.38,113.44,113.15,113.29,79778.0,111.5338,111.5928,111.3076,111.4453,79778.0
2024-08-01 10:40:00,113.26,113.3,112.87,112.88,16201.0,111.4158,111.4551,111.0321,111.042,16201.0
2024-08-01 10:50:00,112.93,113.06,112.92,112.92,23274.0,111.0912,111.219,111.0813,111.0813,23274.0
2024-08-01 11:00:00,112.93,112.94,112.69,112.72,18243.0,111.0912,111.101,110.8551,110.8846,18243.0
2024-08-01 11:10:00,112.73,112.86,112.71,112.81,6036.0,110.8944,111.0223,110.8747,110.9731,6036.0
2024-08-01 11:20:00,112.81,112.81,112.66,112.68,21116.0,110.9731,110.9731,110.8255,110.8452,21116.0
2024-08-01 11:30:00,112.65,112.76,112.57,112.61,23451.0,110.8157,110.9239,110.737,110.7764,23451.0
2024-08-01 11:40:00,112.55,112.55,112.35,112.41,35029.0,110.7173,110.7173,110.5206,110.5796,35029.0
2024-08-01 11:50:00,112.4,112.56,112.39,112.46,21178.0,110.5698,110.7272,110.5599,110.6288,21178.0
2024-08-01 12:00:00,112.46,112.69,112.4,112.62,3892.0,110.6288,110.8551,110.5698,110.7862,3892.0
2024-08-01 12:10:00,112.63,112.72,112.52,112.59,32525.0,110.796,110.8846,110.6878,110.7567,32525.0
2024-08-01 12:20:00,112.63,112.63,112.38,112.49,11115.0,110.796,110.796,110.5501,110.6583,11115.0
2024-08-01 12:30:00,112.48,112.48,112.25,112.25,21442.0,110.6485,110.6485,110.4222,110.4222,21442.0
2024-08-01 12:40:00,112.23,112.27,112.14,112.21,220008.0,110.4025,110.4419,110.314,110.3829,220008.0
2024-08-01 12:50:00,112.23,112.27,112.1,112.22,20442.0,110.4025,110.4419,110.2747,110.3927,20442.0
2024-08-01 13:00:00,112.2,112.23,112.03,112.07,12018.0,110.373,110.4025,110.2058,110.2452,12018.0
2024-08-01 13:10:00,112.05,112.06,111.94,111.94,39821.0,110.2255,110.2353,110.1173,110.1173,39821.0
2024-08-01 13:20:00,111.93,111.99,111.85,111.98,8881.0,110.1074,110.1665,110.0287,110.1566,8881.0
2024-08-01 13:30:00,111.94,111.94,111.73,111.73,36852.0,110.1173,110.1173,109.9107,109.9107,36852.0
2024-08-01 13:40:00,111.73,111.78,111.64,111.67,11626.0,109.9107,109.9599,109.8222,109.8517,11626.0
2024-08-01 13:50:00,111.63,112.01,111.62,112.0,15500.0,109.8123,110.1861,109.8025,110.1763,15500.0
2024-08-01 14:00:00,111.99,112.05,111.81,111.82,36256.0,110.1665,110.2255,109.9894,109.9992,36256.0
2024-08-01 14:10:00,111.8,111.84,111.61,111.63,35257.0,109.9796,110.0189,109.7926,109.8123,35257.0
2024-08-01 14:20:00,111.65,111.8,111.55,111.64,21876.0,109.832,109.9796,109.7336,109.8222,21876.0
2024-08-01 14:30:00,111.63,111.65,111.53,111.63,120302.0,109.8123,109.832,109.7139,109.8123,120302.0
2024-08-01 14:40:00,111.63,111.7,111.47,111.47,44368.0,109.8123,109.8812,109.6549,109.6549,44368.0
2024-08-01 14:50:00,111.49,111.61,111.49,111.55,30725.0,109.6746,109.7926,109.6746,109.7336,30725.0
2024-08-01 15:00:00,111.53,111.65,111.52,111.63,65100.0,109.7139,109.832,109.7041,109.8123,65100.0
2024-08-01 15:10:00,111.63,111.77,111.6,111.76,12970.0,109.8123,109.95,109.7828,109.9402,12970.0
2024-08-01 15:20:00,111.78,111.89,111.7,111.87,61924.0,109.9599,110.0681,109.8812,110.0484,61924.0
2024-08-01 15:30:00,111.88,112.02,111.84,112.0,91222.0,110.0582,110.196,110.0189,110.1763,91222.0
2024-08-01 15:40:00,112.0,112.1,111.84,112.09,80460.0,110.1763,110.2747,110.0189,110.2648,80460.0
2024-08-01 15:50:00,112.1,112.22,111.89,112.11,151973.0,110.2747,110.3927,110.0681,110.2845,151973.0
2024-08-02 09:30:00,110.52,110.81,110.2,110.61,148181.0,108.7204,109.0057,108.4056,108.8089,148181.0
2024-08-02 09:40:00,110.63,110.76,110.4,110.56,110422.0,108.8286,108.9565,108.6023,108.7597,110422.0
2024-08-02 09:50:00,110.54,110.69,110.25,110.36,47961.0,108.7401,108.8876,108.4548,108.563,47961.0
2024-08-02 10:00:00,110.31,110.44,109.8,109.88,51994.0,108.5138,108.6417,108.0121,108.0908,51994.0
2024-08-02 10:10:00,109.82,109.82,109.53,109.59,42263.0,108.0318,108.0318,107.7465,107.8055,42263.0
2024-08-02 10:20:00,109.59,109.75,109.49,109.66,17713.0,107.8055,107.9629,107.7072,107.8744,17713.0
2024-08-02 10:30:00,109.62,109.78,109.38,109.38,35355.0,107.835,107.9924,107.599,107.599,35355.0
2024-08-02 10:40:00,109.39,109.71,109.38,109.7,49222.0,107.6088,107.9236,107.599,107.9137,49222.0
2024-08-02 10:50:00,109.71,109.76,109.34,109.36,68450.0,107.9236,107.9728,107.5596,107.5793,68450.0
2024-08-02 11:00:00,109.37,109.4,109.24,109.32,70180.0,107.5891,107.6186,107.4612,107.5399,70180.0
2024-08-02 11:10:00,109.29,109.51,109.27,109.34,101321.0,107.5104,107.7268,107.4907,107.5596,101321.0
2024-08-02 11:20:00,109.34,109.45,109.23,109.38,45272.0,107.5596,107.6678,107.4514,107.599,45272.0
2024-08-02 11:30:00,109.37,109.75,109.35,109.65,56175.0,107.5891,107.9629,107.5694,107.8646,56175.0
2024-08-02 11:40:00,109.64,109.96,109.64,109.86,92317.0,107.8547,108.1695,107.8547,108.0711,92317.0
2024-08-02 11:50:00,109.89,110.01,109.77,109.89,230948.0,108.1007,108.2187,107.9826,108.1007,230948.0
2024-08-02 12:00:00,109.91,110.0,109.79,109.84,66164.0,108.1203,108.2089,108.0023,108.0515,66164.0
2024-08-02 12:10:00,109.85,109.93,109.7,109.93,70876.0,108.0613,108.14,107.9137,108.14,70876.0
2024-08-02 12:20:00,109.95,110.07,109.9,109.99,58502.0,108.1597,108.2777,108.1105,108.199,58502.0
2024-08-02 12:30:00,109.97,110.03,109.89,110.0,35982.0,108.1793,108.2384,108.1007,108.2089,35982.0
2024-08-02 12:40:00,109.98,110.12,109.9,109.96,29542.0,108.1892,108.3269,108.1105,108.1695,29542.0
2024-08-02 12:50:00,109.92,109.93,109.64,109.77,65002.0,108.1302,108.14,107.8547,107.9826,65002.0
2024-08-02 13:00:00,109.76,109.85,109.63,109.78,40833.0,107.9728,108.0613,107.8449,107.9924,40833.0
2024-08-02 13:10:00,109.77,109.9,109.68,109.84,33273.0,107.9826,108.1105,107.8941,108.0515,33273.0
2024-08-02 13:20:00,109.83,109.84,109.66,109.66,45184.0,108.0416,108.0515,107.8744,107.8744,45184.0
2024-08-02 13:30:00,109.66,109.69,109.57,109.6,21877.0,107.8744,107.9039,107.7859,107.8154,21877.0
2024-08-02 13:40:00,109.59,109.65,109.49,109.55,33820.0,107.8055,107.8646,107.7072,107.7662,33820.0
2024-08-02 13:50:00,109.52,109.6,109.48,109.56,31752.0,107.7367,107.8154,107.6973,107.776,31752.0
2024-08-02 14:00:00,109.55,109.58,109.43,109.48,31558.0,107.7662,107.7957,107.6481,107.6973,31558.0
2024-08-02 14:10:00,109.48,109.55,109.46,109.53,100714.0,107.6973,107.7662,107.6777,107.7465,100714.0
2024-08-02 14:20:00,109.53,109.86,109.52,109.86,70926.0,107.7465,108.0711,107.7367,108.0711,70926.0
2024-08-02 14:30:00,109.87,109.98,109.73,109.77,67045.0,108.081,108.1892,107.9433,107.9826,67045.0
2024-08-02 14:40:00,109.81,109.89,109.72,109.78,55041.0,108.022,108.1007,107.9334,107.9924,55041.0
2024-08-02 14:50:00,109.78,109.89,109.74,109.74,54068.0,107.9924,108.1007,107.9531,107.9531,54068.0
2024-08-02 15:00:00,109.75,109.87,109.68,109.82,110325.0,107.9629,108.081,107.8941,108.0318,110325.0
2024-08-02 15:10:00,109.81,109.93,109.73,109.88,71131.0,108.022,108.14,107.9433,108.0908,71131.0
2024-08-02 15:20:00,109.87,110.03,109.79,109.97,75204.0,108.081,108.2384,108.0023,108.1793,75204.0
2024-08-02 15:30:00,109.99,110.09,109.76,109.76,142805.0,108.199,108.2974,107.9728,107.9728,142805.0
2024-08-02 15:40:00,109.76,110.0,109.7,109.85,144656.0,107.9728,108.2089,107.9137,108.0613,144656.0
2024-08-02 15:50:00,109.84,110.16,109.7,110.11,338692.0,108.0515,108.3663,107.9137,108.3171,338692.0
2024-08-05 09:30:00,105.31,106.45,105.31,106.42,245438.0,103.5952,104.7167,103.5952,104.6872,245438.0
2024-08-05 09:40:00,106.41,106.69,105.91,106.68,266841.0,104.6773,104.9528,104.1855,104.9429,266841.0
2024-08-05 09:50:00,106.67,106.85,106.4,106.41,185636.0,104.9331,105.1102,104.6675,104.6773,185636.0
2024-08-05 10:00:00,106.44,107.41,106.44,106.78,138170.0,104.7068,105.661,104.7068,105.0413,138170.0
2024-08-05 10:10:00,106.83,107.07,106.54,107.04,128843.0,105.0905,105.3266,104.8052,105.2971,128843.0
2024-08-05 10:20:00,107.02,107.06,106.37,106.37,152131.0,105.2774,105.3167,104.638,104.638,152131.0
2024-08-05 10:30:00,106.39,106.98,106.39,106.88,114614.0,104.6576,105.238,104.6576,105.1397,114614.0
2024-08-05 10:40:00,106.88,106.96,106.69,106.8,188928.0,105.1397,105.2184,104.9528,105.061,188928.0
2024-08-05 10:50:00,106.83,107.23,106.66,106.78,119882.0,105.0905,105.484,104.9232,105.0413,119882.0
2024-08-05 11:00:00,106.82,107.41,106.63,107.36,346319.0,105.0806,105.661,104.8937,105.6118,346319.0
2024-08-05 11:10:00,107.35,107.55,107.23,107.41,102340.0,105.602,105.7988,105.484,105.661,102340.0
2024-08-05 11:20:00,107.41,107.59,107.34,107.38,115706.0,105.661,105.8381,105.5922,105.6315,115706.0
2024-08-05 11:30:00,107.36,107.81,107.33,107.69,94617.0,105.6118,106.0545,105.5823,105.9365,94617.0
2024-08-05 11:40:00,107.66,107.68,107.45,107.47,94044.0,105.907,105.9266,105.7004,105.7201,94044.0
2024-08-05 11:50:00,107.46,107.6,107.32,107.56,107963.0,105.7102,105.8479,105.5725,105.8086,107963.0
2024-08-05 12:00:00,107.57,107.78,107.46,107.73,55511.0,105.8184,106.025,105.7102,105.9758,55511.0
2024-08-05 12:10:00,107.72,107.94,107.68,107.94,99181.0,105.966,106.1824,105.9266,106.1824,99181.0
2024-08-05 12:20:00,107.95,108.24,107.86,108.23,82637.0,106.1922,106.4775,106.1037,106.4677,82637.0
2024-08-05 12:30:00,108.23,108.23,107.66,107.71,84603.0,106.4677,106.4677,105.907,105.9561,84603.0
2024-08-05 12:40:00,107.73,107.86,107.52,107.55,137417.0,105.9758,106.1037,105.7692,105.7988,137417.0
2024-08-05 12:50:00,107.55,107.57,107.26,107.35,111116.0,105.7988,105.8184,105.5135,105.602,111116.0
2024-08-05 13:00:00,107.33,107.52,107.24,107.45,57458.0,105.5823,105.7692,105.4938,105.7004,57458.0
2024-08-05 13:10:00,107.43,107.6,107.36,107.57,60993.0,105.6807,105.8479,105.6118,105.8184,60993.0
2024-08-05 13:20:00,107.57,107.74,107.52,107.53,62236.0,105.8184,105.9857,105.7692,105.7791,62236.0
2024-08-05 13:30:00,107.53,107.68,107.51,107.63,64977.0,105.7791,105.9266,105.7594,105.8775,64977.0
2024-08-05 13:40:00,107.62,107.77,107.54,107.55,65295.0,105.8676,106.0152,105.7889,105.7988,65295.0
2024-08-05 13:50:00,107.55,107.66,107.4,107.46,92993.0,105.7988,105.907,105.6512,105.7102,92993.0
2024-08-05 14:00:00,107.45,107.47,107.24,107.39,149362.0,105.7004,105.7201,105.4938,105.6414,149362.0
2024-08-05 14:10:00,107.38,107.46,107.24,107.37,74248.0,105.6315,105.7102,105.4938,105.6217,74248.0
2024-08-05 14:20:00,107.42,107.52,107.36,107.5,76120.0,105.6709,105.7692,105.6118,105.7496,76120.0
2024-08-05 14:30:00,107.49,107.56,107.29,107.33,85152.0,105.7397,105.8086,105.543,105.5823,85152.0
2024-08-05 14:40:00,107.3,107.32,106.95,106.95,148361.0,105.5528,105.5725,105.2085,105.2085,148361.0
2024-08-05 14:50:00,106.99,107.22,106.92,106.93,62060.0,105.2479,105.4741,105.179,105.1889,62060.0
2024-08-05 15:00:00,106.94,107.15,106.94,106.94,106120.0,105.1987,105.4053,105.1987,105.1987,106120.0
2024-08-05 15:10:00,106.95,107.02,106.82,106.88,145166.0,105.2085,105.2774,105.0806,105.1397,145166.0
2024-08-05 15:20:00,106.86,107.03,106.85,107.02,247082.0,105.12,105.2872,105.1102,105.2774,247082.0
2024-08-05 15:30:00,107.02,107.11,106.87,107.0,254872.0,105.2774,105.3659,105.1298,105.2577,254872.0
2024-08-05 15:40:00,107.01,107.05,106.82,106.87,272778.0,105.2675,105.3069,105.0806,105.1298,272778.0
2024-08-05 15:50:00,106.88,107.27,106.81,107.22,481202.0,105.1397,105.5233,105.0708,105.4741,481202.0
2024-08-06 09:30:00,107.28,107.48,107.12,107.29,189360.0,105.5332,105.7299,105.3758,105.543,189360.0
2024-08-06 09:40:00,107.31,107.36,106.96,107.3,159882.0,105.5627,105.6118,105.2184,105.5528,159882.0
2024-08-06 09:50:00,107.3,107.79,107.25,107.69,210773.0,105.5528,106.0348,105.5036,105.9365,210773.0
2024-08-06 10:00:00,107.7,108.1,107.57,108.08,54829.0,105.9463,106.3398,105.8184,106.3201,54829.0
2024-08-06 10:10:00,108.1,108.1,107.83,108.01,54185.0,106.3398,106.3398,106.0742,106.2513,54185.0
2024-08-06 10:20:00,108.06,108.17,107.89,107.9,66478.0,106.3005,106.4087,106.1332,106.1431,66478.0
2024-08-06 10:30:00,107.9,108.2,107.77,108.08,70193.0,106.1431,106.4382,106.0152,106.3201,70193.0
2024-08-06 10:40:00,108.1,108.58,108.1,108.54,54365.0,106.3398,106.812,106.3398,106.7726,54365.0
2024-08-06 10:50:00,108.47,108.55,108.31,108.39,119770.0,106.7038,106.7825,106.5464,106.6251,119770.0
2024-08-06 11:00:00,108.38,108.47,108.34,108.44,43153.0,106.6152,106.7038,106.5759,106.6743,43153.0
2024-08-06 11:10:00,108.43,108.45,108.1,108.22,58844.0,106.6644,106.6841,106.3398,106.4578,58844.0
2024-08-06 11:20:00,108.22,108.22,107.83,107.83,51920.0,106.4578,106.4578,106.0742,106.0742,51920.0
2024-08-06 11:30:00,107.84,108.13,107.83,108.05,78191.0,106.084,106.3693,106.0742,106.2906,78191.0
2024-08-06 11:40:00,108.07,108.28,108.0,108.28,57909.0,106.3103,106.5169,106.2414,106.5169,57909.0
2024-08-06 11:50:00,108.31,108.43,108.28,108.42,47977.0,106.5464,106.6644,106.5169,106.6546,47977.0
2024-08-06 12:00:00,108.43,108.53,108.39,108.42,82426.0,106.6644,106.7628,106.6251,106.6546,82426.0
2024-08-06 12:10:00,108.44,108.63,108.42,108.59,42419.0,106.6743,106.8612,106.6546,106.8218,42419.0
2024-08-06 12:20:00,108.59,108.6,108.38,108.44,48739.0,106.8218,106.8317,106.6152,106.6743,48739.0
2024-08-06 12:30:00,108.45,108.5,108.34,108.48,59143.0,106.6841,106.7333,106.5759,106.7136,59143.0
2024-08-06 12:40:00,108.48,108.57,108.46,108.48,42109.0,106.7136,106.8021,106.6939,106.7136,42109.0
2024-08-06 12:50:00,108.51,108.83,108.5,108.77,144233.0,106.7431,107.0579,106.7333,106.9989,144233.0
2024-08-06 13:00:00,108.77,108.86,108.72,108.79,34878.0,106.9989,107.0874,106.9497,107.0186,34878.0
2024-08-06 13:10:00,108.79,108.8,108.69,108.75,48410.0,107.0186,107.0284,106.9202,106.9792,48410.0
2024-08-06 13:20:00,108.76,108.82,108.67,108.81,56991.0,106.9891,107.0481,106.9005,107.0382,56991.0
2024-08-06 13:30:00,108.83,108.92,108.79,108.86,60485.0,107.0579,107.1464,107.0186,107.0874,60485.0
2024-08-06 13:40:00,108.88,108.89,108.72,108.82,40658.0,107.1071,107.1169,106.9497,107.0481,40658.0
2024-08-06 13:50:00,108.83,108.95,108.79,108.85,52246.0,107.0579,107.176,107.0186,107.0776,52246.0
2024-08-06 14:00:00,108.86,108.86,108.69,108.72,43784.0,107.0874,107.0874,106.9202,106.9497,43784.0
2024-08-06 14:10:00,108.74,108.94,108.74,108.94,42248.0,106.9694,107.1661,106.9694,107.1661,42248.0
2024-08-06 14:20:00,108.94,109.09,108.93,109.09,77055.0,107.1661,107.3137,107.1563,107.3137,77055.0
2024-08-06 14:30:00,109.09,109.21,109.01,109.18,54015.0,107.3137,107.4317,107.235,107.4022,54015.0
2024-08-06 14:40:00,109.18,109.24,109.12,109.2,92503.0,107.4022,107.4612,107.3432,107.4219,92503.0
2024-08-06 14:50:00,109.19,109.23,108.84,108.84,72272.0,107.4121,107.4514,107.0677,107.0677,72272.0
2024-08-06 15:00:00,108.81,108.82,108.39,108.53,136485.0,107.0382,107.0481,106.6251,106.7628,136485.0
2024-08-06 15:10:00,108.51,108.65,108.37,108.5,45270.0,106.7431,106.8808,106.6054,106.7333,45270.0
2024-08-06 15:20:00,108.52,108.86,108.47,108.68,53029.0,106.753,107.0874,106.7038,106.9104,53029.0
2024-08-06 15:30:00,108.7,108.77,108.6,108.64,97575.0,106.93,106.9989,106.8317,106.871,97575.0
2024-08-06 15:40:00,108.65,108.71,108.34,108.35,118984.0,106.8808,106.9399,106.5759,106.5857,118984.0
2024-08-06 15:50:00,108.34,108.47,107.95,107.98,143013.0,106.5759,106.7038,106.1922,106.2218,143013.0
2024-08-07 09:30:00,109.56,109.82,109.51,109.76,102725.0,107.776,108.0318,107.7268,107.9728,102725.0
2024-08-07 09:40:00,109.71,109.8,109.61,109.75,127911.0,107.9236,108.0121,107.8252,107.9629,127911.0
2024-08-07 09:50:00,109.75,109.92,109.69,109.92,272249.0,107.9629,108.1302,107.9039,108.1302,272249.0
2024-08-07 10:00:00,109.95,109.99,109.7,109.92,37743.0,108.1597,108.199,107.9137,108.1302,37743.0
2024-08-07 10:10:00,109.93,109.94,109.57,109.58,43464.0,108.14,108.1498,107.7859,107.7957,43464.0
2024-08-07 10:20:00,109.6,109.77,109.48,109.53,43724.0,107.8154,107.9826,107.6973,107.7465,43724.0
2024-08-07 10:30:00,109.55,109.65,109.51,109.53,33539.0,107.7662,107.8646,107.7268,107.7465,33539.0
2024-08-07 10:40:00,109.52,109.95,109.52,109.88,26010.0,107.7367,108.1597,107.7367,108.0908,26010.0
2024-08-07 10:50:00,109.88,109.9,109.77,109.83,29768.0,108.0908,108.1105,107.9826,108.0416,29768.0
2024-08-07 11:00:00,109.84,109.94,109.75,109.89,29708.0,108.0515,108.1498,107.9629,108.1007,29708.0
2024-08-07 11:10:00,109.9,109.92,109.59,109.65,26043.0,108.1105,108.1302,107.8055,107.8646,26043.0
2024-08-07 11:20:00,109.63,109.68,109.54,109.66,22363.0,107.8449,107.8941,107.7564,107.8744,22363.0
2024-08-07 11:30:00,109.66,109.71,109.61,109.65,26527.0,107.8744,107.9236,107.8252,107.8646,26527.0
2024-08-07 11:40:00,109.64,109.66,109.21,109.29,59553.0,107.8547,107.8744,107.4317,107.5104,59553.0
2024-08-07 11:50:00,109.29,109.47,109.26,109.44,38603.0,107.5104,107.6875,107.4809,107.658,38603.0
2024-08-07 12:00:00,109.43,109.43,109.07,109.19,70459.0,107.6481,107.6481,107.294,107.4121,70459.0
2024-08-07 12:10:00,109.19,109.37,109.16,109.28,41236.0,107.4121,107.5891,107.3825,107.5006,41236.0
2024-08-07 12:20:00,109.27,109.45,109.24,109.39,27892.0,107.4907,107.6678,107.4612,107.6088,27892.0
2024-08-07 12:30:00,109.39,109.41,109.31,109.32,30352.0,107.6088,107.6285,107.5301,107.5399,30352.0
2024-08-07 12:40:00,109.29,109.36,108.97,108.98,33458.0,107.5104,107.5793,107.1956,107.2055,33458.0
2024-08-07 12:50:00,108.92,108.98,108.83,108.88,35147.0,107.1464,107.2055,107.0579,107.1071,35147.0
2024-08-07 13:00:00,108.89,108.92,108.67,108.67,39497.0,107.1169,107.1464,106.9005,106.9005,39497.0
2024-08-07 13:10:00,108.65,108.68,108.36,108.46,55559.0,106.8808,106.9104,106.5956,106.6939,55559.0
2024-08-07 13:20:00,108.45,108.8,108.45,108.62,130455.0,106.6841,107.0284,106.6841,106.8513,130455.0
2024-08-07 13:30:00,108.61,108.88,108.61,108.78,205880.0,106.8415,107.1071,106.8415,107.0087,205880.0
2024-08-07 13:40:00,108.78,108.83,108.39,108.4,220887.0,107.0087,107.0579,106.6251,106.6349,220887.0
2024-08-07 13:50:00,108.4,108.44,108.24,108.34,216020.0,106.6349,106.6743,106.4775,106.5759,216020.0
2024-08-07 14:00:00,108.34,108.37,108.12,108.14,347493.0,106.5759,106.6054,106.3595,106.3791,347493.0
2024-08-07 14:10:00,108.14,108.17,107.84,107.91,266589.0,106.3791,106.4087,106.084,106.1529,266589.0
2024-08-07 14:20:00,107.92,108.18,107.91,108.08,236392.0,106.1627,106.4185,106.1529,106.3201,236392.0
2024-08-07 14:30:00,108.07,108.07,107.84,107.94,265424.0,106.3103,106.3103,106.084,106.1824,265424.0
2024-08-07 14:40:00,107.94,108.05,107.75,107.85,232081.0,106.1824,106.2906,105.9955,106.0939,232081.0
2024-08-07 14:50:00,107.84,107.96,107.76,107.88,330726.0,106.084,106.2021,106.0053,106.1234,330726.0
2024-08-07 15:00:00,107.88,108.34,107.86,108.22,263107.0,106.1234,106.5759,106.1037,106.4578,263107.0
2024-08-07 15:10:00,108.22,108.29,108.1,108.23,273403.0,106.4578,106.5267,106.3398,106.4677,273403.0
2024-08-07 15:20:00,108.23,108.34,108.06,108.17,322152.0,106.4677,106.5759,106.3005,106.4087,322152.0
2024-08-07 15:30:00,108.17,108.29,108.03,108.17,346951.0,106.4087,106.5267,106.2709,106.4087,346951.0
2024-08-07 15:40:00,108.18,108.19,108.02,108.15,418310.0,106.4185,106.4283,106.2611,106.389,418310.0
2024-08-07 15:50:00,108.15,108.19,107.65,107.76,1486995.0,106.389,106.4283,105.8971,106.0053,1486995.0
2024-08-08 09:30:00,108.75,108.88,108.52,108.78,219896.0,106.9792,107.1071,106.753,107.0087,219896.0
2024-08-08 09:40:00,108.71,108.82,108.45,108.5,198320.0,106.9399,107.0481,106.6841,106.7333,198320.0
2024-08-08 09:50:00,108.51,108.96,108.41,108.96,27076.0,106.7431,107.1858,106.6448,107.1858,27076.0
2024-08-08 10:00:00,108.92,109.22,108.9,109.15,18105.0,107.1464,107.4416,107.1268,107.3727,18105.0
2024-08-08 10:10:00,109.11,109.35,109.08,109.25,22824.0,107.3334,107.5694,107.3038,107.4711,22824.0
2024-08-08 10:20:00,109.23,109.51,109.19,109.51,26489.0,107.4514,107.7268,107.4121,107.7268,26489.0
2024-08-08 10:30:00,109.48,109.58,109.4,109.5,31965.0,107.6973,107.7957,107.6186,107.717,31965.0
2024-08-08 10:40:00,109.48,109.6,109.38,109.6,8852.0,107.6973,107.8154,107.599,107.8154,8852.0
2024-08-08 10:50:00,109.6,109.6,109.48,109.6,5601.0,107.8154,107.8154,107.6973,107.8154,5601.0
2024-08-08 11:00:00,109.59,109.59,109.49,109.55,6245.0,107.8055,107.8055,107.7072,107.7662,6245.0
2024-08-08 11:10:00,109.56,109.56,109.28,109.32,25895.0,107.776,107.776,107.5006,107.5399,25895.0
2024-08-08 11:20:00,109.39,109.64,109.39,109.57,17790.0,107.6088,107.8547,107.6088,107.7859,17790.0
2024-08-08 11:30:00,109.56,109.65,109.52,109.58,16687.0,107.776,107.8646,107.7367,107.7957,16687.0
2024-08-08 11:40:00,109.55,109.55,109.43,109.44,13993.0,107.7662,107.7662,107.6481,107.658,13993.0
2024-08-08 11:50:00,109.46,109.63,109.46,109.59,114536.0,107.6777,107.8449,107.6777,107.8055,114536.0
2024-08-08 12:00:00,109.58,109.8,109.56,109.77,43643.0,107.7957,108.0121,107.776,107.9826,43643.0
2024-08-08 12:10:00,109.76,109.79,109.63,109.69,10693.0,107.9728,108.0023,107.8449,107.9039,10693.0
2024-08-08 12:20:00,109.76,109.77,109.68,109.7,7344.0,107.9728,107.9826,107.8941,107.9137,7344.0
2024-08-08 12:30:00,109.68,109.68,109.4,109.41,50413.0,107.8941,107.8941,107.6186,107.6285,50413.0
2024-08-08 12:40:00,109.42,109.59,109.37,109.59,29943.0,107.6383,107.8055,107.5891,107.8055,29943.0
2024-08-08 12:50:00,109.59,109.68,109.54,109.58,31270.0,107.8055,107.8941,107.7564,107.7957,31270.0
2024-08-08 13:00:00,109.58,109.61,109.36,109.56,43810.0,107.7957,107.8252,107.5793,107.776,43810.0
2024-08-08 13:10:00,109.56,109.75,109.55,109.75,15131.0,107.776,107.9629,107.7662,107.9629,15131.0
2024-08-08 13:20:00,109.78,109.93,109.75,109.93,79603.0,107.9924,108.14,107.9629,108.14,79603.0
2024-08-08 13:30:00,109.93,109.99,109.89,109.95,9333.0,108.14,108.199,108.1007,108.1597,9333.0
2024-08-08 13:40:00,109.97,110.02,109.93,109.98,11617.0,108.1793,108.2285,108.14,108.1892,11617.0
2024-08-08 13:50:00,109.98,110.03,109.94,109.97,9978.0,108.1892,108.2384,108.1498,108.1793,9978.0
2024-08-08 14:00:00,109.97,110.11,109.94,110.07,69963.0,108.1793,108.3171,108.1498,108.2777,69963.0
2024-08-08 14:10:00,110.06,110.17,110.05,110.16,38862.0,108.2679,108.3761,108.258,108.3663,38862.0
2024-08-08 14:20:00,110.17,110.19,109.97,110.03,21937.0,108.3761,108.3958,108.1793,108.2384,21937.0
2024-08-08 14:30:00,110.03,110.13,109.99,110.0,39423.0,108.2384,108.3367,108.199,108.2089,39423.0
2024-08-08 14:40:00,110.01,110.03,109.89,110.0,38029.0,108.2187,108.2384,108.1007,108.2089,38029.0
2024-08-08 14:50:00,110.01,110.07,109.96,110.01,27479.0,108.2187,108.2777,108.1695,108.2187,27479.0
2024-08-08 15:00:00,110.0,110.05,109.81,110.03,52723.0,108.2089,108.258,108.022,108.2384,52723.0
2024-08-08 15:10:00,110.03,110.1,109.97,109.99,36028.0,108.2384,108.3072,108.1793,108.199,36028.0
2024-08-08 15:20:00,109.98,110.1,109.87,109.88,73728.0,108.1892,108.3072,108.081,108.0908,73728.0
2024-08-08 15:30:00,109.89,109.9,109.68,109.8,76544.0,108.1007,108.1105,107.8941,108.0121,76544.0
2024-08-08 15:40:00,109.81,110.07,109.81,109.98,91740.0,108.022,108.2777,108.022,108.1892,91740.0
2024-08-08 15:50:00,109.98,110.13,109.83,110.0,165583.0,108.1892,108.3367,108.0416,108.2089,165583.0
2024-08-09 09:30:00,109.93,110.11,109.87,110.06,54713.0,108.14,108.3171,108.081,108.2679,54713.0
2024-08-09 09:40:00,110.01,110.02,109.64,109.64,112340.0,108.2187,108.2285,107.8547,107.8547,112340.0
2024-08-09 09:50:00,109.65,109.89,109.65,109.79,21626.0,107.8646,108.1007,107.8646,108.0023,21626.0
2024-08-09 10:00:00,109.77,110.01,109.72,109.95,5048.0,107.9826,108.2187,107.9334,108.1597,5048.0
2024-08-09 10:10:00,110.02,110.22,110.0,110.03,8629.0,108.2285,108.4253,108.2089,108.2384,8629.0
2024-08-09 10:20:00,110.05,110.1,110.04,110.06,3031.0,108.258,108.3072,108.2482,108.2679,3031.0
2024-08-09 10:30:00,110.02,110.02,109.85,109.95,20391.0,108.2285,108.2285,108.0613,108.1597,20391.0
2024-08-09 10:40:00,109.99,110.15,109.97,110.12,7350.0,108.199,108.3564,108.1793,108.3269,7350.0
2024-08-09 10:50:00,110.13,110.34,110.11,110.21,12526.0,108.3367,108.5433,108.3171,108.4154,12526.0
2024-08-09 11:00:00,110.25,110.43,110.24,110.31,11260.0,108.4548,108.6319,108.445,108.5138,11260.0
2024-08-09 11:10:00,110.33,110.34,110.26,110.32,11209.0,108.5335,108.5433,108.4646,108.5237,11209.0
2024-08-09 11:20:00,110.31,110.32,110.12,110.12,13853.0,108.5138,108.5237,108.3269,108.3269,13853.0
2024-08-09 11:30:00,110.13,110.22,110.09,110.12,8454.0,108.3367,108.4253,108.2974,108.3269,8454.0
2024-08-09 11:40:00,110.14,110.26,110.1,110.23,14289.0,108.3466,108.4646,108.3072,108.4351,14289.0
2024-08-09 11:50:00,110.24,110.28,109.97,110.0,14631.0,108.445,108.4843,108.1793,108.2089,14631.0
2024-08-09 12:00:00,110.0,110.04,109.96,109.98,11320.0,108.2089,108.2482,108.1695,108.1892,11320.0
2024-08-09 12:10:00,109.96,109.97,109.91,109.96,10032.0,108.1695,108.1793,108.1203,108.1695,10032.0
2024-08-09 12:20:00,109.95,110.01,109.9,109.99,10614.0,108.1597,108.2187,108.1105,108.199,10614.0
2024-08-09 12:30:00,109.98,110.14,109.98,110.14,12184.0,108.1892,108.3466,108.1892,108.3466,12184.0
2024-08-09 12:40:00,110.12,110.15,110.05,110.15,9110.0,108.3269,108.3564,108.258,108.3564,9110.0
2024-08-09 12:50:00,110.15,110.19,110.07,110.19,580738.0,108.3564,108.3958,108.2777,108.3958,580738.0
2024-08-09 13:00:00,110.2,110.28,110.19,110.27,16863.0,108.4056,108.4843,108.3958,108.4745,16863.0
2024-08-09 13:10:00,110.28,110.53,110.28,110.52,16522.0,108.4843,108.7302,108.4843,108.7204,16522.0
2024-08-09 13:20:00,110.53,110.67,110.49,110.67,11882.0,108.7302,108.868,108.6909,108.868,11882.0
2024-08-09 13:30:00,110.69,110.75,110.64,110.68,11044.0,108.8876,108.9466,108.8384,108.8778,11044.0
2024-08-09 13:40:00,110.7,110.7,110.55,110.55,10135.0,108.8975,108.8975,108.7499,108.7499,10135.0
2024-08-09 13:50:00,110.56,110.58,110.37,110.42,24328.0,108.7597,108.7794,108.5728,108.622,24328.0
2024-08-09 14:00:00,110.43,110.5,110.38,110.49,121758.0,108.6319,108.7007,108.5827,108.6909,121758.0
2024-08-09 14:10:00,110.47,110.47,110.3,110.38,35198.0,108.6712,108.6712,108.504,108.5827,35198.0
2024-08-09 14:20:00,110.36,110.39,110.29,110.35,11590.0,108.563,108.5925,108.4941,108.5532,11590.0
2024-08-09 14:30:00,110.34,110.39,110.25,110.37,7715.0,108.5433,108.5925,108.4548,108.5728,7715.0
2024-08-09 14:40:00,110.42,110.48,110.37,110.43,14459.0,108.622,108.681,108.5728,108.6319,14459.0
2024-08-09 14:50:00,110.43,110.43,110.29,110.42,6420.0,108.6319,108.6319,108.4941,108.622,6420.0
2024-08-09 15:00:00,110.43,110.46,110.33,110.45,19600.0,108.6319,108.6614,108.5335,108.6515,19600.0
2024-08-09 15:10:00,110.45,110.54,110.44,110.54,12626.0,108.6515,108.7401,108.6417,108.7401,12626.0
2024-08-09 15:20:00,110.49,110.5,110.37,110.45,11116.0,108.6909,108.7007,108.5728,108.6515,11116.0
2024-08-09 15:30:00,110.45,110.56,110.45,110.48,32617.0,108.6515,108.7597,108.6515,108.681,32617.0
2024-08-09 15:40:00,110.49,110.55,110.47,110.54,26090.0,108.6909,108.7499,108.6712,108.7401,26090.0
2024-08-09 15:50:00,110.54,110.62,110.4,110.55,47220.0,108.7401,108.8188,108.6023,108.7499,47220.0
2024-08-12 09:30:00,110.79,110.84,110.72,110.74,9414.0,108.986,109.0352,108.9171,108.9368,9414.0
2024-08-12 09:40:00,110.65,110.65,110.29,110.32,251251.0,108.8483,108.8483,108.4941,108.5237,251251.0
2024-08-12 09:50:00,110.38,110.43,110.19,110.26,10322.0,108.5827,108.6319,108.3958,108.4646,10322.0
2024-08-12 10:00:00,110.27,110.58,110.24,110.58,6840.0,108.4745,108.7794,108.445,108.7794,6840.0
2024-08-12 10:10:00,110.59,110.7,110.59,110.67,18689.0,108.7893,108.8975,108.7893,108.868,18689.0
2024-08-12 10:20:00,110.66,110.81,110.65,110.75,30287.0,108.8581,109.0057,108.8483,108.9466,30287.0
2024-08-12 10:30:00,110.74,110.9,110.73,110.89,15532.0,108.9368,109.0942,108.927,109.0844,15532.0
2024-08-12 10:40:00,110.92,110.98,110.84,110.98,9474.0,109.1139,109.1729,109.0352,109.1729,9474.0
2024-08-12 10:50:00,110.97,111.01,110.9,110.99,10347.0,109.1631,109.2024,109.0942,109.1827,10347.0
2024-08-12 11:00:00,111.0,111.07,110.97,110.98,13233.0,109.1926,109.2614,109.1631,109.1729,13233.0
2024-08-12 11:10:00,110.98,111.06,110.94,110.97,20451.0,109.1729,109.2516,109.1336,109.1631,20451.0
2024-08-12 11:20:00,110.97,110.98,110.4,110.58,16460.0,109.1631,109.1729,108.6023,108.7794,16460.0
2024-08-12 11:30:00,110.57,110.58,110.46,110.56,13565.0,108.7696,108.7794,108.6614,108.7597,13565.0
2024-08-12 11:40:00,110.55,110.66,110.48,110.65,44218.0,108.7499,108.8581,108.681,108.8483,44218.0
2024-08-12 11:50:00,110.64,110.91,110.64,110.89,584482.0,108.8384,109.104,108.8384,109.0844,584482.0
2024-08-12 12:00:00,110.89,110.93,110.73,110.78,64557.0,109.0844,109.1237,108.927,108.9762,64557.0
2024-08-12 12:10:00,110.8,110.81,110.71,110.72,158926.0,108.9958,109.0057,108.9073,108.9171,158926.0
2024-08-12 12:20:00,110.73,110.8,110.71,110.75,62592.0,108.927,108.9958,108.9073,108.9466,62592.0
2024-08-12 12:30:00,110.75,110.82,110.68,110.8,56990.0,108.9466,109.0155,108.8778,108.9958,56990.0
2024-08-12 12:40:00,110.81,110.83,110.7,110.81,37305.0,109.0057,109.0253,108.8975,109.0057,37305.0
2024-08-12 12:50:00,110.8,110.8,110.52,110.53,71761.0,108.9958,108.9958,108.7204,108.7302,71761.0
2024-08-12 13:00:00,110.51,110.55,110.41,110.55,33599.0,108.7106,108.7499,108.6122,108.7499,33599.0
2024-08-12 13:10:00,110.55,110.72,110.53,110.72,10777.0,108.7499,108.9171,108.7302,108.9171,10777.0
2024-08-12 13:20:00,110.72,110.8,110.59,110.68,34729.0,108.9171,108.9958,108.7893,108.8778,34729.0
2024-08-12 13:30:00,110.69,110.74,110.63,110.7,20972.0,108.8876,108.9368,108.8286,108.8975,20972.0
2024-08-12 13:40:00,110.7,110.72,110.53,110.53,25306.0,108.8975,108.9171,108.7302,108.7302,25306.0
2024-08-12 13:50:00,110.5,110.53,110.4,110.52,17287.0,108.7007,108.7302,108.6023,108.7204,17287.0
2024-08-12 14:00:00,110.52,110.6,110.48,110.48,19926.0,108.7204,108.7991,108.681,108.681,19926.0
2024-08-12 14:10:00,110.51,110.61,110.5,110.54,15513.0,108.7106,108.8089,108.7007,108.7401,15513.0
2024-08-12 14:20:00,110.55,110.63,110.52,110.55,14421.0,108.7499,108.8286,108.7204,108.7499,14421.0
2024-08-12 14:30:00,110.54,110.6,110.51,110.59,12501.0,108.7401,108.7991,108.7106,108.7893,12501.0
2024-08-12 14:40:00,110.58,110.6,110.53,110.58,13047.0,108.7794,108.7991,108.7302,108.7794,13047.0
2024-08-12 14:50:00,110.57,110.65,110.56,110.62,26776.0,108.7696,108.8483,108.7597,108.8188,26776.0
2024-08-12 15:00:00,110.63,110.64,110.52,110.54,15614.0,108.8286,108.8384,108.7204,108.7401,15614.0
2024-08-12 15:10:00,110.55,110.63,110.5,110.57,23310.0,108.7499,108.8286,108.7007,108.7696,23310.0
2024-08-12 15:20:00,110.58,110.61,110.52,110.55,24262.0,108.7794,108.8089,108.7204,108.7499,24262.0
2024-08-12 15:30:00,110.57,110.61,110.44,110.48,29436.0,108.7696,108.8089,108.6417,108.681,29436.0
2024-08-12 15:40:00,110.49,110.5,110.42,110.45,47581.0,108.6909,108.7007,108.622,108.6515,47581.0
2024-08-12 15:50:00,110.44,110.6,110.38,110.6,92121.0,108.6417,108.7991,108.5827,108.7991,92121.0
2024-08-13 09:30:00,111.25,111.43,111.18,111.38,30404.0,109.4385,109.6156,109.3696,109.5664,30404.0
2024-08-13 09:40:00,111.38,111.58,111.37,111.52,11489.0,109.5664,109.7631,109.5566,109.7041,11489.0
2024-08-13 09:50:00,111.56,111.63,111.41,111.58,18079.0,109.7435,109.8123,109.5959,109.7631,18079.0
2024-08-13 10:00:00,111.52,111.53,111.34,111.4,63310.0,109.7041,109.7139,109.527,109.5861,63310.0
2024-08-13 10:10:00,111.41,111.49,111.32,111.35,22084.0,109.5959,109.6746,109.5074,109.5369,22084.0
2024-08-13 10:20:00,111.35,111.48,111.34,111.47,20806.0,109.5369,109.6648,109.527,109.6549,20806.0
2024-08-13 10:30:00,111.48,111.48,111.3,111.45,16582.0,109.6648,109.6648,109.4877,109.6353,16582.0
2024-08-13 10:40:00,111.45,111.68,111.45,111.66,3999.0,109.6353,109.8615,109.6353,109.8418,3999.0
2024-08-13 10:50:00,111.7,111.7,111.61,111.65,29734.0,109.8812,109.8812,109.7926,109.832,29734.0
2024-08-13 11:00:00,111.67,111.73,111.65,111.68,4415.0,109.8517,109.9107,109.832,109.8615,4415.0
2024-08-13 11:10:00,111.65,111.72,111.63,111.72,5781.0,109.832,109.9009,109.8123,109.9009,5781.0
2024-08-13 11:20:00,111.72,111.76,111.7,111.73,5456.0,109.9009,109.9402,109.8812,109.9107,5456.0
2024-08-13 11:30:00,111.73,111.75,111.7,111.73,8145.0,109.9107,109.9304,109.8812,109.9107,8145.0
2024-08-13 11:40:00,111.74,111.78,111.7,111.78,9500.0,109.9205,109.9599,109.8812,109.9599,9500.0
2024-08-13 11:50:00,111.78,111.82,111.76,111.78,7041.0,109.9599,109.9992,109.9402,109.9599,7041.0
2024-08-13 12:00:00,111.77,111.84,111.74,111.81,61580.0,109.95,110.0189,109.9205,109.9894,61580.0
2024-08-13 12:10:00,111.82,111.92,111.8,111.91,84607.0,109.9992,110.0976,109.9796,110.0878,84607.0
2024-08-13 12:20:00,111.92,111.96,111.86,111.87,14135.0,110.0976,110.1369,110.0386,110.0484,14135.0
2024-08-13 12:30:00,111.87,111.92,111.82,111.92,22875.0,110.0484,110.0976,109.9992,110.0976,22875.0
2024-08-13 12:40:00,111.93,112.1,111.93,112.1,11334.0,110.1074,110.2747,110.1074,110.2747,11334.0
2024-08-13 12:50:00,112.1,112.16,112.1,112.15,3725.0,110.2747,110.3337,110.2747,110.3239,3725.0
2024-08-13 13:00:00,112.15,112.15,112.07,112.1,9022.0,110.3239,110.3239,110.2452,110.2747,9022.0
2024-08-13 13:10:00,112.09,112.13,112.08,112.13,7832.0,110.2648,110.3042,110.255,110.3042,7832.0
2024-08-13 13:20:00,112.13,112.13,112.08,112.11,20181.0,110.3042,110.3042,110.255,110.2845,20181.0
2024-08-13 13:30:00,112.12,112.14,112.04,112.09,3223.0,110.2943,110.314,110.2156,110.2648,3223.0
2024-08-13 13:40:00,112.1,112.12,111.87,112.01,21534.0,110.2747,110.2943,110.0484,110.1861,21534.0
2024-08-13 13:50:00,112.0,112.11,111.96,112.09,13612.0,110.1763,110.2845,110.1369,110.2648,13612.0
2024-08-13 14:00:00,112.09,112.12,112.07,112.12,4122.0,110.2648,110.2943,110.2452,110.2943,4122.0
2024-08-13 14:10:00,112.12,112.16,112.04,112.08,12781.0,110.2943,110.3337,110.2156,110.255,12781.0
2024-08-13 14:20:00,112.09,112.18,112.09,112.17,4923.0,110.2648,110.3534,110.2648,110.3435,4923.0
2024-08-13 14:30:00,112.15,112.27,112.15,112.26,9294.0,110.3239,110.4419,110.3239,110.4321,9294.0
2024-08-13 14:40:00,112.27,112.27,112.22,112.27,10589.0,110.4419,110.4419,110.3927,110.4419,10589.0
2024-08-13 14:50:00,112.26,112.29,112.23,112.29,5857.0,110.4321,110.4616,110.4025,110.4616,5857.0
2024-08-13 15:00:00,112.28,112.33,112.21,112.25,14863.0,110.4517,110.5009,110.3829,110.4222,14863.0
2024-08-13 15:10:00,112.24,112.26,112.17,112.2,12709.0,110.4124,110.4321,110.3435,110.373,12709.0
2024-08-13 15:20:00,112.18,112.26,112.15,112.26,13162.0,110.3534,110.4321,110.3239,110.4321,13162.0
2024-08-13 15:30:00,112.25,112.27,112.2,112.22,176561.0,110.4222,110.4419,110.373,110.3927,176561.0
2024-08-13 15:40:00,112.23,112.4,112.22,112.39,266384.0,110.4025,110.5698,110.3927,110.5599,266384.0
2024-08-13 15:50:00,112.38,112.39,112.22,112.35,787698.0,110.5501,110.5599,110.3927,110.5206,787698.0
2024-08-14 09:30:00,112.52,112.67,112.36,112.49,87179.0,110.6878,110.8354,110.5304,110.6583,87179.0
2024-08-14 09:40:00,112.51,112.51,112.3,112.38,76067.0,110.678,110.678,110.4714,110.5501,76067.0
2024-08-14 09:50:00,112.38,112.43,112.23,112.26,18462.0,110.5501,110.5993,110.4025,110.4321,18462.0
2024-08-14 10:00:00,112.27,112.31,112.2,112.27,17211.0,110.4419,110.4812,110.373,110.4419,17211.0
2024-08-14 10:10:00,112.28,112.28,112.14,112.27,15114.0,110.4517,110.4517,110.314,110.4419,15114.0
2024-08-14 10:20:00,112.27,112.36,112.25,112.35,13082.0,110.4419,110.5304,110.4222,110.5206,13082.0
2024-08-14 10:30:00,112.33,112.35,112.03,112.16,23342.0,110.5009,110.5206,110.2058,110.3337,23342.0
2024-08-14 10:40:00,112.18,112.35,112.17,112.35,18393.0,110.3534,110.5206,110.3435,110.5206,18393.0
2024-08-14 10:50:00,112.34,112.43,112.3,112.42,10235.0,110.5108,110.5993,110.4714,110.5895,10235.0
2024-08-14 11:00:00,112.42,112.49,112.39,112.41,13927.0,110.5895,110.6583,110.5599,110.5796,13927.0
2024-08-14 11:10:00,112.41,112.48,112.4,112.45,81574.0,110.5796,110.6485,110.5698,110.619,81574.0
2024-08-14 11:20:00,112.45,112.51,112.42,112.51,63499.0,110.619,110.678,110.5895,110.678,63499.0
2024-08-14 11:30:00,112.51,112.68,112.5,112.67,54150.0,110.678,110.8452,110.6682,110.8354,54150.0
2024-08-14 11:40:00,112.67,112.69,112.59,112.65,32563.0,110.8354,110.8551,110.7567,110.8157,32563.0
2024-08-14 11:50:00,112.65,112.79,112.64,112.77,29980.0,110.8157,110.9534,110.8059,110.9338,29980.0
2024-08-14 12:00:00,112.78,112.8,112.74,112.75,48443.0,110.9436,110.9633,110.9042,110.9141,48443.0
2024-08-14 12:10:00,112.75,112.77,112.57,112.59,27163.0,110.9141,110.9338,110.737,110.7567,27163.0
2024-08-14 12:20:00,112.59,112.63,112.31,112.38,31781.0,110.7567,110.796,110.4812,110.5501,31781.0
2024-08-14 12:30:00,112.38,112.47,112.35,112.45,17509.0,110.5501,110.6386,110.5206,110.619,17509.0
2024-08-14 12:40:00,112.46,112.49,112.24,112.31,23531.0,110.6288,110.6583,110.4124,110.4812,23531.0
2024-08-14 12:50:00,112.32,112.5,112.32,112.5,23651.0,110.4911,110.6682,110.4911,110.6682,23651.0
2024-08-14 13:00:00,112.48,112.55,112.42,112.51,16491.0,110.6485,110.7173,110.5895,110.678,16491.0
2024-08-14 13:10:00,112.51,112.51,112.37,112.48,18435.0,110.678,110.678,110.5403,110.6485,18435.0
2024-08-14 13:20:00,112.48,112.48,112.39,112.47,36652.0,110.6485,110.6485,110.5599,110.6386,36652.0
2024-08-14 13:30:00,112.47,112.53,112.44,112.47,31882.0,110.6386,110.6977,110.6091,110.6386,31882.0
2024-08-14 13:40:00,112.45,112.52,112.42,112.51,11641.0,110.619,110.6878,110.5895,110.678,11641.0
2024-08-14 13:50:00,112.52,112.55,112.47,112.51,16116.0,110.6878,110.7173,110.6386,110.678,16116.0
2024-08-14 14:00:00,112.5,112.5,112.38,112.45,30706.0,110.6682,110.6682,110.5501,110.619,30706.0
2024-08-14 14:10:00,112.44,112.46,112.4,112.42,15079.0,110.6091,110.6288,110.5698,110.5895,15079.0
2024-08-14 14:20:00,112.43,112.5,112.42,112.48,14555.0,110.5993,110.6682,110.5895,110.6485,14555.0
2024-08-14 14:30:00,112.48,112.55,112.48,112.52,22295.0,110.6485,110.7173,110.6485,110.6878,22295.0
2024-08-14 14:40:00,112.52,112.56,112.51,112.54,16633.0,110.6878,110.7272,110.678,110.7075,16633.0
2024-08-14 14:50:00,112.54,112.7,112.53,112.68,24935.0,110.7075,110.8649,110.6977,110.8452,24935.0
2024-08-14 15:00:00,112.69,112.69,112.62,112.63,22206.0,110.8551,110.8551,110.7862,110.796,22206.0
2024-08-14 15:10:00,112.63,112.64,112.44,112.48,64396.0,110.796,110.8059,110.6091,110.6485,64396.0
2024-08-14 15:20:00,112.5,112.53,112.47,112.49,34299.0,110.6682,110.6977,110.6386,110.6583,34299.0
2024-08-14 15:30:00,112.5,112.51,112.44,112.51,48730.0,110.6682,110.678,110.6091,110.678,48730.0
2024-08-14 15:40:00,112.52,112.61,112.49,112.61,74131.0,110.6878,110.7764,110.6583,110.7764,74131.0
2024-08-14 15:50:00,112.6,112.75,112.55,112.61,156809.0,110.7665,110.9141,110.7173,110.7764,156809.0
2024-08-15 09:30:00,113.68,113.89,113.68,113.85,18486.0,111.8289,112.0355,111.8289,111.9962,18486.0
2024-08-15 09:40:00,113.87,113.87,113.71,113.85,8936.0,112.0158,112.0158,111.8585,111.9962,8936.0
2024-08-15 09:50:00,113.87,113.93,113.85,113.93,5150.0,112.0158,112.0749,111.9962,112.0749,5150.0
2024-08-15 10:00:00,113.94,113.98,113.71,113.71,68711.0,112.0847,112.1241,111.8585,111.8585,68711.0
2024-08-15 10:10:00,113.7,113.88,113.67,113.88,68626.0,111.8486,112.0257,111.8191,112.0257,68626.0
2024-08-15 10:20:00,113.88,114.02,113.88,113.98,2619.0,112.0257,112.1634,112.0257,112.1241,2619.0
2024-08-15 10:30:00,113.97,114.06,113.97,114.02,7260.0,112.1142,112.2028,112.1142,112.1634,7260.0
2024-08-15 10:40:00,114.02,114.12,114.02,114.07,7215.0,112.1634,112.2618,112.1634,112.2126,7215.0
2024-08-15 10:50:00,114.06,114.07,114.01,114.03,16966.0,112.2028,112.2126,112.1536,112.1732,16966.0
2024-08-15 11:00:00,114.05,114.14,114.04,114.11,10205.0,112.1929,112.2814,112.1831,112.2519,10205.0
2024-08-15 11:10:00,114.12,114.22,114.12,114.18,3556.0,112.2618,112.3601,112.2618,112.3208,3556.0
2024-08-15 11:20:00,114.18,114.2,114.15,114.15,5761.0,112.3208,112.3405,112.2913,112.2913,5761.0
2024-08-15 11:30:00,114.12,114.22,114.11,114.19,12305.0,112.2618,112.3601,112.2519,112.3306,12305.0
2024-08-15 11:40:00,114.21,114.28,114.2,114.27,5665.0,112.3503,112.4192,112.3405,112.4093,5665.0
2024-08-15 11:50:00,114.28,114.3,114.23,114.23,10159.0,112.4192,112.4388,112.37,112.37,10159.0
2024-08-15 12:00:00,114.22,114.3,114.22,114.29,3239.0,112.3601,112.4388,112.3601,112.429,3239.0
2024-08-15 12:10:00,114.3,114.36,114.28,114.35,7501.0,112.4388,112.4979,112.4192,112.488,7501.0
2024-08-15 12:20:00,114.34,114.41,114.34,114.38,8071.0,112.4782,112.5471,112.4782,112.5175,8071.0
2024-08-15 12:30:00,114.39,114.4,114.32,114.32,5907.0,112.5274,112.5372,112.4585,112.4585,5907.0
2024-08-15 12:40:00,114.3,114.31,114.14,114.16,6201.0,112.4388,112.4487,112.2814,112.3011,6201.0
2024-08-15 12:50:00,114.19,114.24,114.19,114.24,3589.0,112.3306,112.3798,112.3306,112.3798,3589.0
2024-08-15 13:00:00,114.2,114.22,114.18,114.18,3256.0,112.3405,112.3601,112.3208,112.3208,3256.0
2024-08-15 13:10:00,114.17,114.23,114.16,114.21,4001.0,112.311,112.37,112.3011,112.3503,4001.0
2024-08-15 13:20:00,114.2,114.29,114.2,114.26,2176.0,112.3405,112.429,112.3405,112.3995,2176.0
2024-08-15 13:30:00,114.25,114.31,114.25,114.3,7047.0,112.3897,112.4487,112.3897,112.4388,7047.0
2024-08-15 13:40:00,114.31,114.33,114.28,114.33,2897.0,112.4487,112.4684,112.4192,112.4684,2897.0
2024-08-15 13:50:00,114.32,114.35,114.3,114.32,3886.0,112.4585,112.488,112.4388,112.4585,3886.0
2024-08-15 14:00:00,114.34,114.38,114.33,114.37,19913.0,112.4782,112.5175,112.4684,112.5077,19913.0
2024-08-15 14:10:00,114.36,114.36,114.29,114.34,16554.0,112.4979,112.4979,112.429,112.4782,16554.0
2024-08-15 14:20:00,114.33,114.37,114.31,114.36,17238.0,112.4684,112.5077,112.4487,112.4979,17238.0
2024-08-15 14:30:00,114.36,114.38,114.33,114.34,13623.0,112.4979,112.5175,112.4684,112.4782,13623.0
2024-08-15 14:40:00,114.35,114.39,114.34,114.39,15271.0,112.488,112.5274,112.4782,112.5274,15271.0
2024-08-15 14:50:00,114.38,114.38,114.31,114.37,19418.0,112.5175,112.5175,112.4487,112.5077,19418.0
2024-08-15 15:00:00,114.36,114.38,114.29,114.38,15315.0,112.4979,112.5175,112.429,112.5175,15315.0
2024-08-15 15:10:00,114.37,114.38,114.32,114.36,21444.0,112.5077,112.5175,112.4585,112.4979,21444.0
2024-08-15 15:20:00,114.37,114.39,114.35,114.39,20880.0,112.5077,112.5274,112.488,112.5274,20880.0
2024-08-15 15:30:00,114.38,114.42,114.37,114.41,23768.0,112.5175,112.5569,112.5077,112.5471,23768.0
2024-08-15 15:40:00,114.4,114.41,114.29,114.3,28842.0,112.5372,112.5471,112.429,112.4388,28842.0
2024-08-15 15:50:00,114.3,114.39,114.18,114.37,160533.0,112.4388,112.5274,112.3208,112.5077,160533.0
2024-08-16 09:30:00,114.26,114.37,114.21,114.34,49973.0,112.3995,112.5077,112.3503,112.4782,49973.0
2024-08-16 09:40:00,114.35,114.43,114.3,114.43,30419.0,112.488,112.5667,112.4388,112.5667,30419.0
2024-08-16 09:50:00,114.42,114.49,114.39,114.41,20568.0,112.5569,112.6257,112.5274,112.5471,20568.0
2024-08-16 10:00:00,114.39,114.6,114.37,114.5,12230.0,112.5274,112.734,112.5077,112.6356,12230.0
2024-08-16 10:10:00,114.5,114.61,114.48,114.61,20370.0,112.6356,112.7438,112.6159,112.7438,20370.0
2024-08-16 10:20:00,114.62,114.63,114.48,114.51,60836.0,112.7536,112.7635,112.6159,112.6454,60836.0
2024-08-16 10:30:00,114.49,114.53,114.41,114.46,16879.0,112.6257,112.6651,112.5471,112.5962,16879.0
2024-08-16 10:40:00,114.47,114.47,114.26,114.28,31264.0,112.6061,112.6061,112.3995,112.4192,31264.0
2024-08-16 10:50:00,114.3,114.46,114.3,114.37,9719.0,112.4388,112.5962,112.4388,112.5077,9719.0
2024-08-16 11:00:00,114.37,114.47,114.36,114.43,22286.0,112.5077,112.6061,112.4979,112.5667,22286.0
2024-08-16 11:10:00,114.43,114.48,114.37,114.42,12947.0,112.5667,112.6159,112.5077,112.5569,12947.0
2024-08-16 11:20:00,114.43,114.47,114.36,114.47,13477.0,112.5667,112.6061,112.4979,112.6061,13477.0
2024-08-16 11:30:00,114.47,114.54,114.44,114.51,34798.0,112.6061,112.6749,112.5766,112.6454,34798.0
2024-08-16 11:40:00,114.51,114.58,114.5,114.55,8847.0,112.6454,112.7143,112.6356,112.6848,8847.0
2024-08-16 11:50:00,114.55,114.61,114.5,114.58,15365.0,112.6848,112.7438,112.6356,112.7143,15365.0
2024-08-16 12:00:00,114.58,114.61,114.55,114.61,13725.0,112.7143,112.7438,112.6848,112.7438,13725.0
2024-08-16 12:10:00,114.61,114.71,114.6,114.71,20157.0,112.7438,112.8422,112.734,112.8422,20157.0
2024-08-16 12:20:00,114.7,114.72,114.66,114.69,17447.0,112.8323,112.852,112.793,112.8225,17447.0
2024-08-16 12:30:00,114.69,114.75,114.67,114.74,14228.0,112.8225,112.8815,112.8028,112.8717,14228.0
2024-08-16 12:40:00,114.74,114.74,114.69,114.74,21572.0,112.8717,112.8717,112.8225,112.8717,21572.0
2024-08-16 12:50:00,114.75,114.89,114.74,114.86,25479.0,112.8815,113.0192,112.8717,112.9897,25479.0
2024-08-16 13:00:00,114.85,114.85,114.77,114.79,18954.0,112.9799,112.9799,112.9012,112.9209,18954.0
2024-08-16 13:10:00,114.79,114.84,114.77,114.83,9274.0,112.9209,112.9701,112.9012,112.9602,9274.0
2024-08-16 13:20:00,114.83,114.85,114.8,114.84,11398.0,112.9602,112.9799,112.9307,112.9701,11398.0
2024-08-16 13:30:00,114.82,114.86,114.82,114.86,10402.0,112.9504,112.9897,112.9504,112.9897,10402.0
2024-08-16 13:40:00,114.86,114.88,114.82,114.83,11553.0,112.9897,113.0094,112.9504,112.9602,11553.0
2024-08-16 13:50:00,114.84,114.84,114.72,114.84,19564.0,112.9701,112.9701,112.852,112.9701,19564.0
2024-08-16 14:00:00,114.84,114.84,114.72,114.74,13998.0,112.9701,112.9701,112.852,112.8717,13998.0
2024-08-16 14:10:00,114.72,114.78,114.71,114.78,10817.0,112.852,112.911,112.8422,112.911,10817.0
2024-08-16 14:20:00,114.78,114.8,114.72,114.79,15541.0,112.911,112.9307,112.852,112.9209,15541.0
2024-08-16 14:30:00,114.8,114.82,114.77,114.81,10926.0,112.9307,112.9504,112.9012,112.9405,10926.0
2024-08-16 14:40:00,114.8,114.81,114.74,114.77,13182.0,112.9307,112.9405,112.8717,112.9012,13182.0
2024-08-16 14:50:00,114.79,114.87,114.76,114.87,15846.0,112.9209,112.9996,112.8914,112.9996,15846.0
2024-08-16 15:00:00,114.86,114.9,114.82,114.82,19523.0,112.9897,113.0291,112.9504,112.9504,19523.0
2024-08-16 15:10:00,114.82,114.84,114.8,114.82,24233.0,112.9504,112.9701,112.9307,112.9504,24233.0
2024-08-16 15:20:00,114.82,114.82,114.76,114.77,15979.0,112.9504,112.9504,112.8914,112.9012,15979.0
2024-08-16 15:30:00,114.76,114.83,114.75,114.8,22606.0,112.8914,112.9602,112.8815,112.9307,22606.0
2024-08-16 15:40:00,114.81,114.82,114.66,114.69,52449.0,112.9405,112.9504,112.793,112.8225,52449.0
2024-08-16 15:50:00,114.69,114.82,114.68,114.8,133070.0,112.8225,112.9504,112.8127,112.9307,133070.0
2024-08-19 09:30:00,115.2,115.21,115.04,115.13,112980.0,113.3242,113.334,113.1668,113.2553,112980.0
2024-08-19 09:40:00,115.13,115.23,115.12,115.2,58746.0,113.2553,113.3537,113.2455,113.3242,58746.0
2024-08-19 09:50:00,115.2,115.22,115.09,115.17,38326.0,113.3242,113.3439,113.216,113.2947,38326.0
2024-08-19 10:00:00,115.17,115.32,115.12,115.31,36310.0,113.2947,113.4422,113.2455,113.4324,36310.0
2024-08-19 10:10:00,115.31,115.34,115.04,115.08,33364.0,113.4324,113.4619,113.1668,113.2061,33364.0
2024-08-19 10:20:00,115.07,115.32,115.05,115.3,38318.0,113.1963,113.4422,113.1766,113.4226,38318.0
2024-08-19 10:30:00,115.31,115.37,115.3,115.36,38920.0,113.4324,113.4914,113.4226,113.4816,38920.0
2024-08-19 10:40:00,115.36,115.45,115.33,115.44,41769.0,113.4816,113.5701,113.4521,113.5603,41769.0
2024-08-19 10:50:00,115.44,115.56,115.43,115.52,44145.0,113.5603,113.6783,113.5504,113.639,44145.0
2024-08-19 11:00:00,115.52,115.55,115.5,115.55,32961.0,113.639,113.6685,113.6193,113.6685,32961.0
2024-08-19 11:10:00,115.55,115.55,115.46,115.5,31761.0,113.6685,113.6685,113.58,113.6193,31761.0
2024-08-19 11:20:00,115.5,115.53,115.46,115.5,32546.0,113.6193,113.6488,113.58,113.6193,32546.0
2024-08-19 11:30:00,115.5,115.55,115.47,115.5,36239.0,113.6193,113.6685,113.5898,113.6193,36239.0
2024-08-19 11:40:00,115.5,115.52,115.47,115.5,31796.0,113.6193,113.639,113.5898,113.6193,31796.0
2024-08-19 11:50:00,115.5,115.57,115.35,115.42,62354.0,113.6193,113.6882,113.4717,113.5406,62354.0
2024-08-19 12:00:00,115.42,115.46,115.37,115.45,21206.0,113.5406,113.58,113.4914,113.5701,21206.0
2024-08-19 12:10:00,115.45,115.5,115.44,115.48,26647.0,113.5701,113.6193,113.5603,113.5996,26647.0
2024-08-19 12:20:00,115.48,115.52,115.47,115.52,30462.0,113.5996,113.639,113.5898,113.639,30462.0
2024-08-19 12:30:00,115.51,115.52,115.47,115.51,29129.0,113.6291,113.639,113.5898,113.6291,29129.0
2024-08-19 12:40:00,115.51,115.54,115.51,115.54,31643.0,113.6291,113.6587,113.6291,113.6587,31643.0
2024-08-19 12:50:00,115.54,115.64,115.53,115.61,19077.0,113.6587,113.757,113.6488,113.7275,19077.0
2024-08-19 13:00:00,115.61,115.64,115.59,115.63,34947.0,113.7275,113.757,113.7078,113.7472,34947.0
2024-08-19 13:10:00,115.63,115.63,115.56,115.61,42870.0,113.7472,113.7472,113.6783,113.7275,42870.0
2024-08-19 13:20:00,115.61,115.62,115.58,115.59,20702.0,113.7275,113.7374,113.698,113.7078,20702.0
2024-08-19 13:30:00,115.59,115.62,115.54,115.61,18314.0,113.7078,113.7374,113.6587,113.7275,18314.0
2024-08-19 13:40:00,115.62,115.64,115.6,115.63,36635.0,113.7374,113.757,113.7177,113.7472,36635.0
2024-08-19 13:50:00,115.63,115.68,115.62,115.68,23533.0,113.7472,113.7964,113.7374,113.7964,23533.0
2024-08-19 14:00:00,115.68,115.72,115.67,115.69,29419.0,113.7964,113.8357,113.7865,113.8062,29419.0
2024-08-19 14:10:00,115.68,115.68,115.65,115.68,29693.0,113.7964,113.7964,113.7669,113.7964,29693.0
2024-08-19 14:20:00,115.67,115.71,115.64,115.71,21942.0,113.7865,113.8259,113.757,113.8259,21942.0
2024-08-19 14:30:00,115.71,115.73,115.7,115.72,27955.0,113.8259,113.8456,113.816,113.8357,27955.0
2024-08-19 14:40:00,115.72,115.83,115.72,115.81,37086.0,113.8357,113.9439,113.8357,113.9243,37086.0
2024-08-19 14:50:00,115.82,115.82,115.76,115.78,30832.0,113.9341,113.9341,113.8751,113.8947,30832.0
2024-08-19 15:00:00,115.77,115.77,115.71,115.75,63528.0,113.8849,113.8849,113.8259,113.8652,63528.0
2024-08-19 15:10:00,115.75,115.78,115.73,115.78,106441.0,113.8652,113.8947,113.8456,113.8947,106441.0
2024-08-19 15:20:00,115.79,115.8,115.75,115.79,23306.0,113.9046,113.9144,113.8652,113.9046,23306.0
2024-08-19 15:30:00,115.78,115.79,115.72,115.74,39982.0,113.8947,113.9046,113.8357,113.8554,39982.0
2024-08-19 15:40:00,115.75,115.76,115.72,115.72,40996.0,113.8652,113.8751,113.8357,113.8357,40996.0
2024-08-19 15:50:00,115.73,115.96,115.72,115.95,84846.0,113.8456,114.0718,113.8357,114.062,84846.0
2024-08-20 09:30:00,115.87,115.95,115.84,115.87,71920.0,113.9833,114.062,113.9538,113.9833,71920.0
2024-08-20 09:40:00,115.88,115.99,115.88,115.97,67867.0,113.9931,114.1013,113.9931,114.0817,67867.0
2024-08-20 09:50:00,115.97,116.1,115.95,116.09,24696.0,114.0817,114.2095,114.062,114.1997,24696.0
2024-08-20 10:00:00,116.09,116.09,115.96,116.0,8549.0,114.1997,114.1997,114.0718,114.1112,8549.0
2024-08-20 10:10:00,115.98,115.99,115.71,115.73,22608.0,114.0915,114.1013,113.8259,113.8456,22608.0
2024-08-20 10:20:00,115.73,115.76,115.68,115.74,27644.0,113.8456,113.8751,113.7964,113.8554,27644.0
2024-08-20 10:30:00,115.73,115.75,115.58,115.59,34515.0,113.8456,113.8652,113.698,113.7078,34515.0
2024-08-20 10:40:00,115.59,115.7,115.53,115.7,32608.0,113.7078,113.816,113.6488,113.816,32608.0
2024-08-20 10:50:00,115.69,115.74,115.6,115.64,19614.0,113.8062,113.8554,113.7177,113.757,19614.0
2024-08-20 11:00:00,115.64,115.66,115.59,115.63,17365.0,113.757,113.7767,113.7078,113.7472,17365.0
2024-08-20 11:10:00,115.63,115.64,115.56,115.63,32998.0,113.7472,113.757,113.6783,113.7472,32998.0
2024-08-20 11:20:00,115.65,115.67,115.51,115.53,14374.0,113.7669,113.7865,113.6291,113.6488,14374.0
2024-08-20 11:30:00,115.51,115.65,115.51,115.62,9595.0,113.6291,113.7669,113.6291,113.7374,9595.0
2024-08-20 11:40:00,115.62,115.64,115.48,115.51,24636.0,113.7374,113.757,113.5996,113.6291,24636.0
2024-08-20 11:50:00,115.52,115.74,115.51,115.74,14161.0,113.639,113.8554,113.6291,113.8554,14161.0
2024-08-20 12:00:00,115.75,115.77,115.69,115.73,17843.0,113.8652,113.8849,113.8062,113.8456,17843.0
2024-08-20 12:10:00,115.75,115.75,115.6,115.6,102078.0,113.8652,113.8652,113.7177,113.7177,102078.0
2024-08-20 12:20:00,115.59,115.64,115.56,115.63,20018.0,113.7078,113.757,113.6783,113.7472,20018.0
2024-08-20 12:30:00,115.63,115.65,115.55,115.63,14599.0,113.7472,113.7669,113.6685,113.7472,14599.0
2024-08-20 12:40:00,115.63,115.64,115.58,115.64,42438.0,113.7472,113.757,113.698,113.757,42438.0
2024-08-20 12:50:00,115.64,115.64,115.49,115.49,13864.0,113.757,113.757,113.6095,113.6095,13864.0
2024-08-20 13:00:00,115.5,115.55,115.37,115.55,36389.0,113.6193,113.6685,113.4914,113.6685,36389.0
2024-08-20 13:10:00,115.54,115.55,115.46,115.5,21137.0,113.6587,113.6685,113.58,113.6193,21137.0
2024-08-20 13:20:00,115.5,115.55,115.45,115.52,12127.0,113.6193,113.6685,113.5701,113.639,12127.0
2024-08-20 13:30:00,115.53,115.53,115.45,115.51,21571.0,113.6488,113.6488,113.5701,113.6291,21571.0
2024-08-20 13:40:00,115.51,115.58,115.5,115.58,14275.0,113.6291,113.698,113.6193,113.698,14275.0
2024-08-20 13:50:00,115.58,115.59,115.54,115.57,22009.0,113.698,113.7078,113.6587,113.6882,22009.0
2024-08-20 14:00:00,115.56,115.66,115.54,115.65,11799.0,113.6783,113.7767,113.6587,113.7669,11799.0
2024-08-20 14:10:00,115.64,115.79,115.64,115.79,13311.0,113.757,113.9046,113.757,113.9046,13311.0
2024-08-20 14:20:00,115.78,115.83,115.75,115.77,13681.0,113.8947,113.9439,113.8652,113.8849,13681.0
2024-08-20 14:30:00,115.77,115.79,115.74,115.78,25771.0,113.8849,113.9046,113.8554,113.8947,25771.0
2024-08-20 14:40:00,115.78,115.8,115.72,115.77,11832.0,113.8947,113.9144,113.8357,113.8849,11832.0
2024-08-20 14:50:00,115.77,115.78,115.69,115.73,15977.0,113.8849,113.8947,113.8062,113.8456,15977.0
2024-08-20 15:00:00,115.73,115.77,115.7,115.73,22229.0,113.8456,113.8849,113.816,113.8456,22229.0
2024-08-20 15:10:00,115.73,115.75,115.68,115.71,19974.0,113.8456,113.8652,113.7964,113.8259,19974.0
2024-08-20 15:20:00,115.72,115.74,115.68,115.69,25381.0,113.8357,113.8554,113.7964,113.8062,25381.0
2024-08-20 15:30:00,115.69,115.72,115.67,115.67,31207.0,113.8062,113.8357,113.7865,113.7865,31207.0
2024-08-20 15:40:00,115.68,115.72,115.64,115.72,75083.0,113.7964,113.8357,113.757,113.8357,75083.0
2024-08-20 15:50:00,115.72,115.77,115.61,115.66,129355.0,113.8357,113.8849,113.7275,113.7767,129355.0
2024-08-21 09:30:00,115.99,116.01,115.67,115.98,91554.0,114.1013,114.121,113.7865,114.0915,91554.0
2024-08-21 09:40:00,115.97,116.02,115.91,115.97,33962.0,114.0817,114.1308,114.0226,114.0817,33962.0
2024-08-21 09:50:00,115.96,116.07,115.95,116.05,44557.0,114.0718,114.18,114.062,114.1603,44557.0
2024-08-21 10:00:00,116.05,116.13,115.99,116.01,43247.0,114.1603,114.239,114.1013,114.121,43247.0
2024-08-21 10:10:00,116.01,116.07,115.83,116.01,90841.0,114.121,114.18,113.9439,114.121,90841.0
2024-08-21 10:20:00,116.01,116.07,115.98,116.02,115591.0,114.121,114.18,114.0915,114.1308,115591.0
2024-08-21 10:30:00,116.02,116.21,115.92,116.19,100462.0,114.1308,114.3177,114.0325,114.2981,100462.0
2024-08-21 10:40:00,116.21,116.36,116.1,116.11,45306.0,114.3177,114.4653,114.2095,114.2194,45306.0
2024-08-21 10:50:00,116.12,116.12,115.77,115.89,132820.0,114.2292,114.2292,113.8849,114.003,132820.0
2024-08-21 11:00:00,115.86,116.01,115.78,115.96,25366.0,113.9734,114.121,113.8947,114.0718,25366.0
2024-08-21 11:10:00,115.99,116.11,115.99,116.04,24865.0,114.1013,114.2194,114.1013,114.1505,24865.0
2024-08-21 11:20:00,116.06,116.1,116.02,116.07,37090.0,114.1702,114.2095,114.1308,114.18,37090.0
2024-08-21 11:30:00,116.07,116.12,116.01,116.07,28998.0,114.18,114.2292,114.121,114.18,28998.0
2024-08-21 11:40:00,116.07,116.11,115.94,115.96,80173.0,114.18,114.2194,114.0521,114.0718,80173.0
2024-08-21 11:50:00,115.95,115.97,115.85,115.89,31809.0,114.062,114.0817,113.9636,114.003,31809.0
2024-08-21 12:00:00,115.9,115.9,115.72,115.84,65516.0,114.0128,114.0128,113.8357,113.9538,65516.0
2024-08-21 12:10:00,115.84,115.92,115.84,115.91,24084.0,113.9538,114.0325,113.9538,114.0226,24084.0
2024-08-21 12:20:00,115.93,116.0,115.92,115.98,21233.0,114.0423,114.1112,114.0325,114.0915,21233.0
2024-08-21 12:30:00,115.98,116.05,115.95,116.02,24726.0,114.0915,114.1603,114.062,114.1308,24726.0
2024-08-21 12:40:00,116.02,116.06,116.0,116.03,26774.0,114.1308,114.1702,114.1112,114.1407,26774.0
2024-08-21 12:50:00,116.04,116.13,116.01,116.09,41988.0,114.1505,114.239,114.121,114.1997,41988.0
2024-08-21 13:00:00,116.1,116.13,116.06,116.08,35326.0,114.2095,114.239,114.1702,114.1899,35326.0
2024-08-21 13:10:00,116.07,116.11,116.05,116.07,26125.0,114.18,114.2194,114.1603,114.18,26125.0
2024-08-21 13:20:00,116.07,116.09,116.05,116.06,46406.0,114.18,114.1997,114.1603,114.1702,46406.0
2024-08-21 13:30:00,116.07,116.12,116.05,116.11,25207.0,114.18,114.2292,114.1603,114.2194,25207.0
2024-08-21 13:40:00,116.1,116.14,116.04,116.14,25026.0,114.2095,114.2489,114.1505,114.2489,25026.0
2024-08-21 13:50:00,116.14,116.17,116.12,116.13,32733.0,114.2489,114.2784,114.2292,114.239,32733.0
2024-08-21 14:00:00,116.14,116.29,116.13,116.19,52127.0,114.2489,114.3964,114.239,114.2981,52127.0
2024-08-21 14:10:00,116.2,116.25,116.16,116.25,308312.0,114.3079,114.3571,114.2686,114.3571,308312.0
2024-08-21 14:20:00,116.25,116.34,116.22,116.34,77679.0,114.3571,114.4456,114.3276,114.4456,77679.0
2024-08-21 14:30:00,116.36,116.42,116.2,116.24,49015.0,114.4653,114.5243,114.3079,114.3473,49015.0
2024-08-21 14:40:00,116.25,116.26,116.18,116.25,40481.0,114.3571,114.3669,114.2882,114.3571,40481.0
2024-08-21 14:50:00,116.24,116.3,116.23,116.25,61581.0,114.3473,114.4063,114.3374,114.3571,61581.0
2024-08-21 15:00:00,116.25,116.27,116.07,116.13,70225.0,114.3571,114.3768,114.18,114.239,70225.0
2024-08-21 15:10:00,116.12,116.17,116.09,116.11,54287.0,114.2292,114.2784,114.1997,114.2194,54287.0
2024-08-21 15:20:00,116.11,116.16,116.0,116.15,61257.0,114.2194,114.2686,114.1112,114.2587,61257.0
2024-08-21 15:30:00,116.14,116.14,116.07,116.13,47308.0,114.2489,114.2489,114.18,114.239,47308.0
2024-08-21 15:40:00,116.14,116.16,116.07,116.15,76350.0,114.2489,114.2686,114.18,114.2587,76350.0
2024-08-21 15:50:00,116.15,116.28,116.14,116.24,164216.0,114.2587,114.3866,114.2489,114.3473,164216.0
2024-08-22 09:30:00,116.54,116.65,116.5,116.53,123634.0,114.6424,114.7506,114.603,114.6325,123634.0
2024-08-22 09:40:00,116.53,116.66,116.41,116.43,68141.0,114.6325,114.7604,114.5145,114.5342,68141.0
2024-08-22 09:50:00,116.43,116.53,116.34,116.44,19516.0,114.5342,114.6325,114.4456,114.544,19516.0
2024-08-22 10:00:00,116.42,116.45,116.16,116.19,15485.0,114.5243,114.5538,114.2686,114.2981,15485.0
2024-08-22 10:10:00,116.19,116.2,116.1,116.15,18857.0,114.2981,114.3079,114.2095,114.2587,18857.0
2024-08-22 10:20:00,116.11,116.25,116.1,116.16,8042.0,114.2194,114.3571,114.2095,114.2686,8042.0
2024-08-22 10:30:00,116.17,116.19,116.04,116.15,7503.0,114.2784,114.2981,114.1505,114.2587,7503.0
2024-08-22 10:40:00,116.18,116.19,116.05,116.05,16659.0,114.2882,114.2981,114.1603,114.1603,16659.0
2024-08-22 10:50:00,116.07,116.17,116.06,116.1,8477.0,114.18,114.2784,114.1702,114.2095,8477.0
2024-08-22 11:00:00,116.14,116.23,116.07,116.07,18094.0,114.2489,114.3374,114.18,114.18,18094.0
2024-08-22 11:10:00,116.05,116.08,115.91,115.91,13949.0,114.1603,114.1899,114.0226,114.0226,13949.0
2024-08-22 11:20:00,115.92,115.92,115.83,115.89,16206.0,114.0325,114.0325,113.9439,114.003,16206.0
2024-08-22 11:30:00,115.87,115.88,115.75,115.75,15512.0,113.9833,113.9931,113.8652,113.8652,15512.0
2024-08-22 11:40:00,115.75,115.78,115.5,115.5,30758.0,113.8652,113.8947,113.6193,113.6193,30758.0
2024-08-22 11:50:00,115.51,115.68,115.49,115.62,13025.0,113.6291,113.7964,113.6095,113.7374,13025.0
2024-08-22 12:00:00,115.61,115.77,115.61,115.76,14710.0,113.7275,113.8849,113.7275,113.8751,14710.0
2024-08-22 12:10:00,115.78,115.8,115.72,115.8,52268.0,113.8947,113.9144,113.8357,113.9144,52268.0
2024-08-22 12:20:00,115.8,116.02,115.8,116.0,148561.0,113.9144,114.1308,113.9144,114.1112,148561.0
2024-08-22 12:30:00,116.0,116.04,115.97,116.0,40986.0,114.1112,114.1505,114.0817,114.1112,40986.0
2024-08-22 12:40:00,115.99,116.05,115.88,115.9,14890.0,114.1013,114.1603,113.9931,114.0128,14890.0
2024-08-22 12:50:00,115.91,115.91,115.57,115.61,28608.0,114.0226,114.0226,113.6882,113.7275,28608.0
2024-08-22 13:00:00,115.62,115.63,115.49,115.59,136316.0,113.7374,113.7472,113.6095,113.7078,136316.0
2024-08-22 13:10:00,115.65,115.75,115.59,115.66,76899.0,113.7669,113.8652,113.7078,113.7767,76899.0
2024-08-22 13:20:00,115.68,115.68,115.61,115.62,75811.0,113.7964,113.7964,113.7275,113.7374,75811.0
2024-08-22 13:30:00,115.58,115.6,115.36,115.5,113781.0,113.698,113.7177,113.4816,113.6193,113781.0
2024-08-22 13:40:00,115.47,115.5,115.32,115.34,22703.0,113.5898,113.6193,113.4422,113.4619,22703.0
2024-08-22 13:50:00,115.33,115.38,115.19,115.23,30877.0,113.4521,113.5013,113.3144,113.3537,30877.0
2024-08-22 14:00:00,115.22,115.33,115.19,115.33,21652.0,113.3439,113.4521,113.3144,113.4521,21652.0
2024-08-22 14:10:00,115.33,115.47,115.29,115.44,17372.0,113.4521,113.5898,113.4127,113.5603,17372.0
2024-08-22 14:20:00,115.49,115.49,115.4,115.48,6698.0,113.6095,113.6095,113.5209,113.5996,6698.0
2024-08-22 14:30:00,115.46,115.5,115.44,115.48,55969.0,113.58,113.6193,113.5603,113.5996,55969.0
2024-08-22 14:40:00,115.46,115.56,115.45,115.47,54489.0,113.58,113.6783,113.5701,113.5898,54489.0
2024-08-22 14:50:00,115.44,115.49,115.33,115.35,17630.0,113.5603,113.6095,113.4521,113.4717,17630.0
2024-08-22 15:00:00,115.37,115.54,115.37,115.48,21535.0,113.4914,113.6587,113.4914,113.5996,21535.0
2024-08-22 15:10:00,115.46,115.52,115.39,115.42,75029.0,113.58,113.639,113.5111,113.5406,75029.0
2024-08-22 15:20:00,115.41,115.41,115.27,115.29,9835.0,113.5308,113.5308,113.393,113.4127,9835.0
2024-08-22 15:30:00,115.31,115.35,115.23,115.28,40049.0,113.4324,113.4717,113.3537,113.4029,40049.0
2024-08-22 15:40:00,115.27,115.36,115.2,115.34,69217.0,113.393,113.4816,113.3242,113.4619,69217.0
2024-08-22 15:50:00,115.34,115.37,115.14,115.34,94734.0,113.4619,113.4914,113.2652,113.4619,94734.0
2024-08-23 09:30:00,116.1,116.19,116.01,116.14,81848.0,114.2095,114.2981,114.121,114.2489,81848.0
2024-08-23 09:40:00,116.14,116.15,116.03,116.11,81987.0,114.2489,114.2587,114.1407,114.2194,81987.0
2024-08-23 09:50:00,116.11,116.14,116.01,116.14,65971.0,114.2194,114.2489,114.121,114.2489,65971.0
2024-08-23 10:00:00,116.22,116.71,116.22,116.71,88273.0,114.3276,114.8096,114.3276,114.8096,88273.0
2024-08-23 10:10:00,116.74,116.94,116.47,116.59,64687.0,114.8391,115.0359,114.5735,114.6916,64687.0
2024-08-23 10:20:00,116.59,116.94,116.55,116.92,11529.0,114.6916,115.0359,114.6522,115.0162,11529.0
2024-08-23 10:30:00,116.9,116.92,116.66,116.73,19731.0,114.9965,115.0162,114.7604,114.8293,19731.0
2024-08-23 10:40:00,116.66,116.8,116.23,116.33,13290.0,114.7604,114.8981,114.3374,114.4358,13290.0
2024-08-23 10:50:00,116.31,116.58,116.15,116.55,20357.0,114.4161,114.6817,114.2587,114.6522,20357.0
2024-08-23 11:00:00,116.54,116.64,116.45,116.62,266171.0,114.6424,114.7407,114.5538,114.7211,266171.0
2024-08-23 11:10:00,116.63,116.94,116.44,116.91,38219.0,114.7309,115.0359,114.544,115.0063,38219.0
2024-08-23 11:20:00,116.91,116.92,116.75,116.83,28167.0,115.0063,115.0162,114.849,114.9276,28167.0
2024-08-23 11:30:00,116.83,116.86,116.8,116.83,18308.0,114.9276,114.9572,114.8981,114.9276,18308.0
2024-08-23 11:40:00,116.86,116.94,116.59,116.69,33312.0,114.9572,115.0359,114.6916,114.7899,33312.0
2024-08-23 11:50:00,116.65,116.65,116.48,116.49,18343.0,114.7506,114.7506,114.5833,114.5932,18343.0
2024-08-23 12:00:00,116.47,116.47,116.21,116.36,21117.0,114.5735,114.5735,114.3177,114.4653,21117.0
2024-08-23 12:10:00,116.36,116.36,116.19,116.33,18651.0,114.4653,114.4653,114.2981,114.4358,18651.0
2024-08-23 12:20:00,116.31,116.32,116.12,116.24,20612.0,114.4161,114.426,114.2292,114.3473,20612.0
2024-08-23 12:30:00,116.21,116.4,116.21,116.38,39181.0,114.3177,114.5046,114.3177,114.485,39181.0
2024-08-23 12:40:00,116.34,116.34,116.02,116.13,55603.0,114.4456,114.4456,114.1308,114.239,55603.0
2024-08-23 12:50:00,116.14,116.43,116.14,116.36,57789.0,114.2489,114.5342,114.2489,114.4653,57789.0
2024-08-23 13:00:00,116.38,116.43,116.34,116.4,43020.0,114.485,114.5342,114.4456,114.5046,43020.0
2024-08-23 13:10:00,116.42,116.48,116.37,116.44,49159.0,114.5243,114.5833,114.4751,114.544,49159.0
2024-08-23 13:20:00,116.45,116.58,116.44,116.58,45353.0,114.5538,114.6817,114.544,114.6817,45353.0
2024-08-23 13:30:00,116.58,116.61,116.57,116.61,27602.0,114.6817,114.7112,114.6719,114.7112,27602.0
2024-08-23 13:40:00,116.62,116.69,116.6,116.62,8859.0,114.7211,114.7899,114.7014,114.7211,8859.0
2024-08-23 13:50:00,116.62,116.62,116.56,116.59,5135.0,114.7211,114.7211,114.662,114.6916,5135.0
2024-08-23 14:00:00,116.58,116.66,116.55,116.64,37162.0,114.6817,114.7604,114.6522,114.7407,37162.0
2024-08-23 14:10:00,116.64,116.69,116.62,116.68,65517.0,114.7407,114.7899,114.7211,114.7801,65517.0
2024-08-23 14:20:00,116.68,116.68,116.56,116.66,44910.0,114.7801,114.7801,114.662,114.7604,44910.0
2024-08-23 14:30:00,116.66,116.67,116.6,116.66,45297.0,114.7604,114.7703,114.7014,114.7604,45297.0
2024-08-23 14:40:00,116.65,116.71,116.64,116.69,43209.0,114.7506,114.8096,114.7407,114.7899,43209.0
2024-08-23 14:50:00,116.69,116.7,116.58,116.63,41463.0,114.7899,114.7998,114.6817,114.7309,41463.0
2024-08-23 15:00:00,116.63,116.67,116.55,116.67,40260.0,114.7309,114.7703,114.6522,114.7703,40260.0
2024-08-23 15:10:00,116.68,116.82,116.68,116.81,50387.0,114.7801,114.9178,114.7801,114.908,50387.0
2024-08-23 15:20:00,116.81,116.91,116.79,116.91,48692.0,114.908,115.0063,114.8883,115.0063,48692.0
2024-08-23 15:30:00,116.89,116.9,116.77,116.78,51990.0,114.9867,114.9965,114.8686,114.8785,51990.0
2024-08-23 15:40:00,116.79,116.84,116.66,116.81,72376.0,114.8883,114.9375,114.7604,114.908,72376.0
2024-08-23 15:50:00,116.84,116.98,116.78,116.9,74660.0,114.9375,115.0752,114.8785,114.9965,74660.0
2024-08-26 09:30:00,116.9,117.0,116.87,116.95,38215.0,114.9965,115.0949,114.967,115.0457,38215.0
2024-08-26 09:40:00,116.92,116.96,116.87,116.92,15519.0,115.0162,115.0555,114.967,115.0162,15519.0
2024-08-26 09:50:00,116.93,116.96,116.83,116.92,22824.0,115.026,115.0555,114.9276,115.0162,22824.0
2024-08-26 10:00:00,116.92,116.94,116.76,116.79,128804.0,115.0162,115.0359,114.8588,114.8883,128804.0
2024-08-26 10:10:00,116.8,116.8,116.66,116.67,20847.0,114.8981,114.8981,114.7604,114.7703,20847.0
2024-08-26 10:20:00,116.7,116.82,116.69,116.76,126768.0,114.7998,114.9178,114.7899,114.8588,126768.0
2024-08-26 10:30:00,116.76,116.78,116.46,116.48,242288.0,114.8588,114.8785,114.5637,114.5833,242288.0
2024-08-26 10:40:00,116.47,116.6,116.46,116.55,226592.0,114.5735,114.7014,114.5637,114.6522,226592.0
2024-08-26 10:50:00,116.56,116.65,116.53,116.64,206700.0,114.662,114.7506,114.6325,114.7407,206700.0
2024-08-26 11:00:00,116.63,116.66,116.53,116.55,15675.0,114.7309,114.7604,114.6325,114.6522,15675.0
2024-08-26 11:10:00,116.54,116.61,116.51,116.54,4686.0,114.6424,114.7112,114.6129,114.6424,4686.0
2024-08-26 11:20:00,116.55,116.57,116.47,116.52,4803.0,114.6522,114.6719,114.5735,114.6227,4803.0
2024-08-26 11:30:00,116.46,116.53,116.43,116.48,164875.0,114.5637,114.6325,114.5342,114.5833,164875.0
2024-08-26 11:40:00,116.48,116.57,116.38,116.48,11580.0,114.5833,114.6719,114.485,114.5833,11580.0
2024-08-26 11:50:00,116.48,116.5,116.35,116.39,7974.0,114.5833,114.603,114.4555,114.4948,7974.0
2024-08-26 12:00:00,116.33,116.41,116.33,116.36,18472.0,114.4358,114.5145,114.4358,114.4653,18472.0
2024-08-26 12:10:00,116.37,116.46,116.35,116.43,11009.0,114.4751,114.5637,114.4555,114.5342,11009.0
2024-08-26 12:20:00,116.45,116.59,116.45,116.58,11358.0,114.5538,114.6916,114.5538,114.6817,11358.0
2024-08-26 12:30:00,116.61,116.63,116.55,116.6,5470.0,114.7112,114.7309,114.6522,114.7014,5470.0
2024-08-26 12:40:00,116.59,116.65,116.58,116.63,4658.0,114.6916,114.7506,114.6817,114.7309,4658.0
2024-08-26 12:50:00,116.62,116.64,116.58,116.63,5509.0,114.7211,114.7407,114.6817,114.7309,5509.0
2024-08-26 13:00:00,116.63,116.67,116.56,116.59,18437.0,114.7309,114.7703,114.662,114.6916,18437.0
2024-08-26 13:10:00,116.59,116.63,116.54,116.54,5928.0,114.6916,114.7309,114.6424,114.6424,5928.0
2024-08-26 13:20:00,116.54,116.64,116.54,116.55,28263.0,114.6424,114.7407,114.6424,114.6522,28263.0
2024-08-26 13:30:00,116.55,116.56,116.36,116.37,15408.0,114.6522,114.662,114.4653,114.4751,15408.0
2024-08-26 13:40:00,116.4,116.41,116.27,116.27,10497.0,114.5046,114.5145,114.3768,114.3768,10497.0
2024-08-26 13:50:00,116.27,116.31,116.24,116.29,11334.0,114.3768,114.4161,114.3473,114.3964,11334.0
2024-08-26 14:00:00,116.25,116.32,116.21,116.24,7057.0,114.3571,114.426,114.3177,114.3473,7057.0
2024-08-26 14:10:00,116.26,116.32,116.22,116.31,10865.0,114.3669,114.426,114.3276,114.4161,10865.0
2024-08-26 14:20:00,116.36,116.42,116.33,116.39,11122.0,114.4653,114.5243,114.4358,114.4948,11122.0
2024-08-26 14:30:00,116.4,116.48,116.38,116.47,10345.0,114.5046,114.5833,114.485,114.5735,10345.0
2024-08-26 14:40:00,116.46,116.52,116.46,116.47,8034.0,114.5637,114.6227,114.5637,114.5735,8034.0
2024-08-26 14:50:00,116.46,116.52,116.42,116.52,10224.0,114.5637,114.6227,114.5243,114.6227,10224.0
2024-08-26 15:00:00,116.51,116.53,116.43,116.46,13441.0,114.6129,114.6325,114.5342,114.5637,13441.0
2024-08-26 15:10:00,116.45,116.52,116.44,116.48,12596.0,114.5538,114.6227,114.544,114.5833,12596.0
2024-08-26 15:20:00,116.48,116.51,116.46,116.47,13055.0,114.5833,114.6129,114.5637,114.5735,13055.0
2024-08-26 15:30:00,116.43,116.48,116.41,116.43,179126.0,114.5342,114.5833,114.5145,114.5342,179126.0
2024-08-26 15:40:00,116.42,116.48,116.38,116.38,14681.0,114.5243,114.5833,114.485,114.485,14681.0
2024-08-26 15:50:00,116.39,116.49,116.34,116.48,78365.0,114.4948,114.5932,114.4456,114.5833,78365.0
2024-08-27 09:30:00,116.42,116.42,116.19,116.19,200621.0,114.5243,114.5243,114.2981,114.2981,200621.0
2024-08-27 09:40:00,116.21,116.31,116.14,116.28,38106.0,114.3177,114.4161,114.2489,114.3866,38106.0
2024-08-27 09:50:00,116.28,116.44,116.28,116.39,9194.0,114.3866,114.544,114.3866,114.4948,9194.0
2024-08-27 10:00:00,116.4,116.45,116.36,116.42,14190.0,114.5046,114.5538,114.4653,114.5243,14190.0
2024-08-27 10:10:00,116.42,116.48,116.36,116.43,33952.0,114.5243,114.5833,114.4653,114.5342,33952.0
2024-08-27 10:20:00,116.44,116.65,116.41,116.65,9389.0,114.544,114.7506,114.5145,114.7506,9389.0
2024-08-27 10:30:00,116.64,116.7,116.59,116.67,12975.0,114.7407,114.7998,114.6916,114.7703,12975.0
2024-08-27 10:40:00,116.66,116.69,116.62,116.65,7745.0,114.7604,114.7899,114.7211,114.7506,7745.0
2024-08-27 10:50:00,116.64,116.73,116.62,116.72,7802.0,114.7407,114.8293,114.7211,114.8194,7802.0
2024-08-27 11:00:00,116.74,116.78,116.71,116.76,5705.0,114.8391,114.8785,114.8096,114.8588,5705.0
2024-08-27 11:10:00,116.75,116.77,116.54,116.58,37666.0,114.849,114.8686,114.6424,114.6817,37666.0
2024-08-27 11:20:00,116.6,116.65,116.53,116.53,15372.0,114.7014,114.7506,114.6325,114.6325,15372.0
2024-08-27 11:30:00,116.53,116.55,116.38,116.46,25932.0,114.6325,114.6522,114.485,114.5637,25932.0
2024-08-27 11:40:00,116.45,116.53,116.41,116.48,13107.0,114.5538,114.6325,114.5145,114.5833,13107.0
2024-08-27 11:50:00,116.49,116.54,116.44,116.54,8496.0,114.5932,114.6424,114.544,114.6424,8496.0
2024-08-27 12:00:00,116.54,116.56,116.48,116.5,17065.0,114.6424,114.662,114.5833,114.603,17065.0
2024-08-27 12:10:00,116.5,116.63,116.5,116.59,24963.0,114.603,114.7309,114.603,114.6916,24963.0
2024-08-27 12:20:00,116.59,116.6,116.53,116.56,12400.0,114.6916,114.7014,114.6325,114.662,12400.0
2024-08-27 12:30:00,116.54,116.6,116.51,116.53,7351.0,114.6424,114.7014,114.6129,114.6325,7351.0
2024-08-27 12:40:00,116.52,116.55,116.4,116.55,17628.0,114.6227,114.6522,114.5046,114.6522,17628.0
2024-08-27 12:50:00,116.55,116.61,116.54,116.55,12059.0,114.6522,114.7112,114.6424,114.6522,12059.0
2024-08-27 13:00:00,116.55,116.63,116.55,116.6,18217.0,114.6522,114.7309,114.6522,114.7014,18217.0
2024-08-27 13:10:00,116.61,116.67,116.61,116.67,12668.0,114.7112,114.7703,114.7112,114.7703,12668.0
2024-08-27 13:20:00,116.67,116.79,116.66,116.78,22449.0,114.7703,114.8883,114.7604,114.8785,22449.0
2024-08-27 13:30:00,116.78,116.8,116.75,116.78,13377.0,114.8785,114.8981,114.849,114.8785,13377.0
2024-08-27 13:40:00,116.77,116.8,116.72,116.78,9988.0,114.8686,114.8981,114.8194,114.8785,9988.0
2024-08-27 13:50:00,116.78,116.81,116.77,116.81,33079.0,114.8785,114.908,114.8686,114.908,33079.0
2024-08-27 14:00:00,116.81,116.84,116.78,116.8,11300.0,114.908,114.9375,114.8785,114.8981,11300.0
2024-08-27 14:10:00,116.8,116.83,116.76,116.8,17439.0,114.8981,114.9276,114.8588,114.8981,17439.0
2024-08-27 14:20:00,116.8,116.81,116.75,116.78,30683.0,114.8981,114.908,114.849,114.8785,30683.0
2024-08-27 14:30:00,116.79,116.8,116.75,116.78,25749.0,114.8883,114.8981,114.849,114.8785,25749.0
2024-08-27 14:40:00,116.78,116.82,116.77,116.79,24666.0,114.8785,114.9178,114.8686,114.8883,24666.0
2024-08-27 14:50:00,116.78,116.81,116.74,116.77,32858.0,114.8785,114.908,114.8391,114.8686,32858.0
2024-08-27 15:00:00,116.77,116.78,116.69,116.75,29475.0,114.8686,114.8785,114.7899,114.849,29475.0
2024-08-27 15:10:00,116.75,116.77,116.72,116.73,26527.0,114.849,114.8686,114.8194,114.8293,26527.0
2024-08-27 15:20:00,116.72,116.79,116.72,116.75,28623.0,114.8194,114.8883,114.8194,114.849,28623.0
2024-08-27 15:30:00,116.75,116.76,116.71,116.73,35229.0,114.849,114.8588,114.8096,114.8293,35229.0
2024-08-27 15:40:00,116.73,116.8,116.72,116.79,63706.0,114.8293,114.8981,114.8194,114.8883,63706.0
2024-08-27 15:50:00,116.77,116.78,116.68,116.72,91947.0,114.8686,114.8785,114.7801,114.8194,91947.0
2024-08-28 09:30:00,116.62,116.66,116.51,116.55,63190.0,114.7211,114.7604,114.6129,114.6522,63190.0
2024-08-28 09:40:00,116.55,116.63,116.51,116.54,12031.0,114.6522,114.7309,114.6129,114.6424,12031.0
2024-08-28 09:50:00,116.55,116.64,116.55,116.6,10140.0,114.6522,114.7407,114.6522,114.7014,10140.0
2024-08-28 10:00:00,116.58,116.6,116.48,116.57,9869.0,114.6817,114.7014,114.5833,114.6719,9869.0
2024-08-28 10:10:00,116.58,116.6,116.53,116.57,10137.0,114.6817,114.7014,114.6325,114.6719,10137.0
2024-08-28 10:20:00,116.62,116.63,116.56,116.57,6671.0,114.7211,114.7309,114.662,114.6719,6671.0
2024-08-28 10:30:00,116.6,116.64,116.56,116.6,9120.0,114.7014,114.7407,114.662,114.7014,9120.0
2024-08-28 10:40:00,116.57,116.57,116.38,116.4,23382.0,114.6719,114.6719,114.485,114.5046,23382.0
2024-08-28 10:50:00,116.41,116.46,116.38,116.38,20265.0,114.5145,114.5637,114.485,114.485,20265.0
2024-08-28 11:00:00,116.37,116.37,116.23,116.34,29187.0,114.4751,114.4751,114.3374,114.4456,29187.0
2024-08-28 11:10:00,116.34,116.34,116.05,116.07,39101.0,114.4456,114.4456,114.1603,114.18,39101.0
2024-08-28 11:20:00,116.06,116.14,116.05,116.14,13805.0,114.1702,114.2489,114.1603,114.2489,13805.0
2024-08-28 11:30:00,116.12,116.16,116.04,116.14,24758.0,114.2292,114.2686,114.1505,114.2489,24758.0
2024-08-28 11:40:00,116.13,116.13,116.06,116.1,9842.0,114.239,114.239,114.1702,114.2095,9842.0
2024-08-28 11:50:00,116.08,116.18,116.08,116.17,14977.0,114.1899,114.2882,114.1899,114.2784,14977.0
2024-08-28 12:00:00,116.14,116.16,116.05,116.07,11047.0,114.2489,114.2686,114.1603,114.18,11047.0
2024-08-28 12:10:00,116.07,116.09,115.93,116.01,23647.0,114.18,114.1997,114.0423,114.121,23647.0
2024-08-28 12:20:00,116.01,116.01,115.84,115.93,9428.0,114.121,114.121,113.9538,114.0423,9428.0
2024-08-28 12:30:00,115.92,116.03,115.91,116.02,7368.0,114.0325,114.1407,114.0226,114.1308,7368.0
2024-08-28 12:40:00,116.03,116.05,116.0,116.04,7430.0,114.1407,114.1603,114.1112,114.1505,7430.0
2024-08-28 12:50:00,116.04,116.15,116.04,116.14,20598.0,114.1505,114.2587,114.1505,114.2489,20598.0
2024-08-28 13:00:00,116.13,116.18,116.11,116.14,8205.0,114.239,114.2882,114.2194,114.2489,8205.0
2024-08-28 13:10:00,116.13,116.13,115.96,115.99,11402.0,114.239,114.239,114.0718,114.1013,11402.0
2024-08-28 13:20:00,115.99,116.01,115.96,116.01,7613.0,114.1013,114.121,114.0718,114.121,7613.0
2024-08-28 13:30:00,116.01,116.06,115.98,115.98,6558.0,114.121,114.1702,114.0915,114.0915,6558.0
2024-08-28 13:40:00,115.98,115.99,115.84,115.84,21116.0,114.0915,114.1013,113.9538,113.9538,21116.0
2024-08-28 13:50:00,115.85,115.86,115.51,115.51,29384.0,113.9636,113.9734,113.6291,113.6291,29384.0
2024-08-28 14:00:00,115.53,115.67,115.48,115.66,18115.0,113.6488,113.7865,113.5996,113.7767,18115.0
2024-08-28 14:10:00,115.66,115.66,115.61,115.64,5114.0,113.7767,113.7767,113.7275,113.757,5114.0
2024-08-28 14:20:00,115.62,115.67,115.57,115.6,7406.0,113.7374,113.7865,113.6882,113.7177,7406.0
2024-08-28 14:30:00,115.61,115.64,115.57,115.64,17220.0,113.7275,113.757,113.6882,113.757,17220.0
2024-08-28 14:40:00,115.65,115.68,115.58,115.59,11203.0,113.7669,113.7964,113.698,113.7078,11203.0
2024-08-28 14:50:00,115.6,116.04,115.6,116.03,19994.0,113.7177,114.1505,113.7177,114.1407,19994.0
2024-08-28 15:00:00,116.03,116.15,115.92,115.97,27298.0,114.1407,114.2587,114.0325,114.0817,27298.0
2024-08-28 15:10:00,115.96,116.01,115.88,116.01,17827.0,114.0718,114.121,113.9931,114.121,17827.0
2024-08-28 15:20:00,116.01,116.13,115.98,116.13,24674.0,114.121,114.239,114.0915,114.239,24674.0
2024-08-28 15:30:00,116.13,116.16,116.04,116.05,16415.0,114.239,114.2686,114.1505,114.1603,16415.0
2024-08-28 15:40:00,116.05,116.17,116.05,116.1,37150.0,114.1603,114.2784,114.1603,114.2095,37150.0
2024-08-28 15:50:00,116.1,116.23,116.02,116.06,152262.0,114.2095,114.3374,114.1308,114.1702,152262.0
2024-08-29 09:30:00,116.44,116.66,116.39,116.46,37081.0,114.544,114.7604,114.4948,114.5637,37081.0
2024-08-29 09:40:00,116.49,116.55,116.36,116.53,43014.0,114.5932,114.6522,114.4653,114.6325,43014.0
2024-08-29 09:50:00,116.52,116.65,116.33,116.62,37329.0,114.6227,114.7506,114.4358,114.7211,37329.0
2024-08-29 10:00:00,116.62,116.76,116.59,116.6,39654.0,114.7211,114.8588,114.6916,114.7014,39654.0
2024-08-29 10:10:00,116.59,116.7,116.47,116.57,55486.0,114.6916,114.7998,114.5735,114.6719,55486.0
2024-08-29 10:20:00,116.57,116.78,116.52,116.71,112925.0,114.6719,114.8785,114.6227,114.8096,112925.0
2024-08-29 10:30:00,116.72,116.8,116.68,116.8,122971.0,114.8194,114.8981,114.7801,114.8981,122971.0
2024-08-29 10:40:00,116.8,116.87,116.7,116.87,125793.0,114.8981,114.967,114.7998,114.967,125793.0
2024-08-29 10:50:00,116.87,116.89,116.73,116.76,12908.0,114.967,114.9867,114.8293,114.8588,12908.0
2024-08-29 11:00:00,116.78,116.84,116.77,116.82,16904.0,114.8785,114.9375,114.8686,114.9178,16904.0
2024-08-29 11:10:00,116.82,116.95,116.79,116.79,8053.0,114.9178,115.0457,114.8883,114.8883,8053.0
2024-08-29 11:20:00,116.8,116.8,116.7,116.79,20918.0,114.8981,114.8981,114.7998,114.8883,20918.0
2024-08-29 11:30:00,116.79,116.87,116.77,116.87,16333.0,114.8883,114.967,114.8686,114.967,16333.0
2024-08-29 11:40:00,116.85,116.88,116.81,116.88,7873.0,114.9473,114.9768,114.908,114.9768,7873.0
2024-08-29 11:50:00,116.87,116.95,116.85,116.94,7181.0,114.967,115.0457,114.9473,115.0359,7181.0
2024-08-29 12:00:00,116.94,117.09,116.93,117.06,24778.0,115.0359,115.1834,115.026,115.1539,24778.0
2024-08-29 12:10:00,117.02,117.1,116.98,117.02,45105.0,115.1146,115.1933,115.0752,115.1146,45105.0
2024-08-29 12:20:00,117.03,117.11,117.01,117.09,207296.0,115.1244,115.2031,115.1047,115.1834,207296.0
2024-08-29 12:30:00,117.08,117.11,117.06,117.08,23621.0,115.1736,115.2031,115.1539,115.1736,23621.0
2024-08-29 12:40:00,117.08,117.13,117.06,117.07,18231.0,115.1736,115.2228,115.1539,115.1637,18231.0
2024-08-29 12:50:00,117.05,117.06,116.95,117.03,15949.0,115.1441,115.1539,115.0457,115.1244,15949.0
2024-08-29 13:00:00,117.03,117.03,116.95,116.97,10253.0,115.1244,115.1244,115.0457,115.0654,10253.0
2024-08-29 13:10:00,116.95,116.96,116.86,116.92,21005.0,115.0457,115.0555,114.9572,115.0162,21005.0
2024-08-29 13:20:00,116.94,116.95,116.88,116.9,82529.0,115.0359,115.0457,114.9768,114.9965,82529.0
2024-08-29 13:30:00,116.9,116.96,116.89,116.94,19098.0,114.9965,115.0555,114.9867,115.0359,19098.0
2024-08-29 13:40:00,116.9,116.98,116.84,116.88,8038.0,114.9965,115.0752,114.9375,114.9768,8038.0
2024-08-29 13:50:00,116.88,117.01,116.87,117.01,4633.0,114.9768,115.1047,114.967,115.1047,4633.0
2024-08-29 14:00:00,117.0,117.0,116.82,116.91,5056.0,115.0949,115.0949,114.9178,115.0063,5056.0
2024-08-29 14:10:00,116.9,116.9,116.82,116.84,8389.0,114.9965,114.9965,114.9178,114.9375,8389.0
2024-08-29 14:20:00,116.83,116.87,116.58,116.66,76368.0,114.9276,114.967,114.6817,114.7604,76368.0
2024-08-29 14:30:00,116.55,116.58,116.21,116.25,47293.0,114.6522,114.6817,114.3177,114.3571,47293.0
2024-08-29 14:40:00,116.25,116.32,116.0,116.18,38338.0,114.3571,114.426,114.1112,114.2882,38338.0
2024-08-29 14:50:00,116.15,116.3,115.99,116.26,19153.0,114.2587,114.4063,114.1013,114.3669,19153.0
2024-08-29 15:00:00,116.21,116.23,116.09,116.17,14381.0,114.3177,114.3374,114.1997,114.2784,14381.0
2024-08-29 15:10:00,116.17,116.34,116.06,116.23,15439.0,114.2784,114.4456,114.1702,114.3374,15439.0
2024-08-29 15:20:00,116.24,116.4,116.18,116.33,17585.0,114.3473,114.5046,114.2882,114.4358,17585.0
2024-08-29 15:30:00,116.36,116.48,116.29,116.4,31626.0,114.4653,114.5833,114.3964,114.5046,31626.0
2024-08-29 15:40:00,116.39,116.4,116.16,116.17,23653.0,114.4948,114.5046,114.2686,114.2784,23653.0
2024-08-29 15:50:00,116.16,116.27,116.08,116.18,58942.0,114.2686,114.3768,114.1899,114.2882,58942.0
2024-08-30 09:30:00,116.6,116.78,116.52,116.75,69296.0,114.7014,114.8785,114.6227,114.849,69296.0
2024-08-30 09:40:00,116.76,116.82,116.68,116.7,32663.0,114.8588,114.9178,114.7801,114.7998,32663.0
2024-08-30 09:50:00,116.63,116.83,116.61,116.83,3301.0,114.7309,114.9276,114.7112,114.9276,3301.0
2024-08-30 10:00:00,116.9,116.92,116.79,116.83,3515.0,114.9965,115.0162,114.8883,114.9276,3515.0
2024-08-30 10:10:00,116.84,116.9,116.77,116.83,14679.0,114.9375,114.9965,114.8686,114.9276,14679.0
2024-08-30 10:20:00,116.8,116.83,116.64,116.73,29033.0,114.8981,114.9276,114.7407,114.8293,29033.0
2024-08-30 10:30:00,116.73,116.81,116.73,116.78,13198.0,114.8293,114.908,114.8293,114.8785,13198.0
2024-08-30 10:40:00,116.79,116.89,116.67,116.81,12156.0,114.8883,114.9867,114.7703,114.908,12156.0
2024-08-30 10:50:00,116.82,116.82,116.49,116.51,16057.0,114.9178,114.9178,114.5932,114.6129,16057.0
2024-08-30 11:00:00,116.47,116.56,116.44,116.53,7284.0,114.5735,114.662,114.544,114.6325,7284.0
2024-08-30 11:10:00,116.55,116.56,116.38,116.43,7185.0,114.6522,114.662,114.485,114.5342,7185.0
2024-08-30 11:20:00,116.38,116.39,116.31,116.31,9408.0,114.485,114.4948,114.4161,114.4161,9408.0
2024-08-30 11:30:00,116.33,116.33,116.11,116.23,27675.0,114.4358,114.4358,114.2194,114.3374,27675.0
2024-08-30 11:40:00,116.25,116.3,116.22,116.23,10267.0,114.3571,114.4063,114.3276,114.3374,10267.0
2024-08-30 11:50:00,116.25,116.35,116.24,116.33,18941.0,114.3571,114.4555,114.3473,114.4358,18941.0
2024-08-30 12:00:00,116.28,116.37,116.14,116.36,4003.0,114.3866,114.4751,114.2489,114.4653,4003.0
2024-08-30 12:10:00,116.35,116.37,116.25,116.26,76955.0,114.4555,114.4751,114.3571,114.3669,76955.0
2024-08-30 12:20:00,116.26,116.26,116.09,116.1,20145.0,114.3669,114.3669,114.1997,114.2095,20145.0
2024-08-30 12:30:00,116.11,116.12,115.9,116.02,37384.0,114.2194,114.2292,114.0128,114.1308,37384.0
2024-08-30 12:40:00,116.02,116.1,115.99,116.1,5049.0,114.1308,114.2095,114.1013,114.2095,5049.0
2024-08-30 12:50:00,116.11,116.28,116.1,116.25,5760.0,114.2194,114.3866,114.2095,114.3571,5760.0
2024-08-30 13:00:00,116.25,116.37,116.23,116.28,6733.0,114.3571,114.4751,114.3374,114.3866,6733.0
2024-08-30 13:10:00,116.29,116.33,116.22,116.22,7157.0,114.3964,114.4358,114.3276,114.3276,7157.0
2024-08-30 13:20:00,116.24,116.27,116.18,116.24,11412.0,114.3473,114.3768,114.2882,114.3473,11412.0
2024-08-30 13:30:00,116.22,116.29,116.21,116.27,10003.0,114.3276,114.3964,114.3177,114.3768,10003.0
2024-08-30 13:40:00,116.23,116.29,116.22,116.26,5543.0,114.3374,114.3964,114.3276,114.3669,5543.0
2024-08-30 13:50:00,116.24,116.3,116.2,116.21,11174.0,114.3473,114.4063,114.3079,114.3177,11174.0
2024-08-30 14:00:00,116.21,116.34,116.17,116.32,13703.0,114.3177,114.4456,114.2784,114.426,13703.0
2024-08-30 14:10:00,116.32,116.37,116.3,116.36,12516.0,114.426,114.4751,114.4063,114.4653,12516.0
2024-08-30 14:20:00,116.36,116.43,116.36,116.37,7004.0,114.4653,114.5342,114.4653,114.4751,7004.0
2024-08-30 14:30:00,116.37,116.45,116.35,116.45,22460.0,114.4751,114.5538,114.4555,114.5538,22460.0
2024-08-30 14:40:00,116.46,116.5,116.44,116.5,11780.0,114.5637,114.603,114.544,114.603,11780.0
2024-08-30 14:50:00,116.5,116.57,116.48,116.52,22196.0,114.603,114.6719,114.5833,114.6227,22196.0
2024-08-30 15:00:00,116.52,116.54,116.49,116.52,17061.0,114.6227,114.6424,114.5932,114.6227,17061.0
2024-08-30 15:10:00,116.52,116.53,116.42,116.53,20151.0,114.6227,114.6325,114.5243,114.6325,20151.0
2024-08-30 15:20:00,116.53,116.71,116.53,116.71,25552.0,114.6325,114.8096,114.6325,114.8096,25552.0
2024-08-30 15:30:00,116.7,116.73,116.59,116.69,27454.0,114.7998,114.8293,114.6916,114.7899,27454.0
2024-08-30 15:40:00,116.68,116.73,116.65,116.71,38317.0,114.7801,114.8293,114.7506,114.8096,38317.0
2024-08-30 15:50:00,116.71,117.09,116.71,116.98,145187.0,114.8096,115.1834,114.8096,115.0752,145187.0
2024-09-03 09:30:00,116.38,116.38,116.13,116.14,76496.0,114.485,114.485,114.239,114.2489,76496.0
2024-09-03 09:40:00,116.15,116.16,116.02,116.07,75273.0,114.2587,114.2686,114.1308,114.18,75273.0
2024-09-03 09:50:00,116.01,116.01,115.83,115.97,33266.0,114.121,114.121,113.9439,114.0817,33266.0
2024-09-03 10:00:00,115.96,115.98,115.58,115.71,16559.0,114.0718,114.0915,113.698,113.8259,16559.0
2024-09-03 10:10:00,115.69,115.71,115.46,115.59,28245.0,113.8062,113.8259,113.58,113.7078,28245.0
2024-09-03 10:20:00,115.57,115.66,115.54,115.63,5483.0,113.6882,113.7767,113.6587,113.7472,5483.0
2024-09-03 10:30:00,115.6,115.6,115.43,115.48,12580.0,113.7177,113.7177,113.5504,113.5996,12580.0
2024-09-03 10:40:00,115.47,115.49,115.29,115.29,10752.0,113.5898,113.6095,113.4127,113.4127,10752.0
2024-09-03 10:50:00,115.3,115.34,115.25,115.26,7072.0,113.4226,113.4619,113.3734,113.3832,7072.0
2024-09-03 11:00:00,115.27,115.55,115.23,115.46,15532.0,113.393,113.6685,113.3537,113.58,15532.0
2024-09-03 11:10:00,115.45,115.53,115.41,115.44,10884.0,113.5701,113.6488,113.5308,113.5603,10884.0
2024-09-03 11:20:00,115.44,115.52,115.41,115.47,26830.0,113.5603,113.639,113.5308,113.5898,26830.0
2024-09-03 11:30:00,115.49,115.57,115.4,115.49,22239.0,113.6095,113.6882,113.5209,113.6095,22239.0
2024-09-03 11:40:00,115.48,115.48,115.35,115.38,12416.0,113.5996,113.5996,113.4717,113.5013,12416.0
2024-09-03 11:50:00,115.38,115.43,115.31,115.34,14673.0,113.5013,113.5504,113.4324,113.4619,14673.0
2024-09-03 12:00:00,115.35,115.45,115.32,115.34,16908.0,113.4717,113.5701,113.4422,113.4619,16908.0
2024-09-03 12:10:00,115.34,115.52,115.3,115.48,34857.0,113.4619,113.639,113.4226,113.5996,34857.0
2024-09-03 12:20:00,115.46,115.5,115.32,115.38,40254.0,113.58,113.6193,113.4422,113.5013,40254.0
2024-09-03 12:30:00,115.37,115.39,115.3,115.34,19568.0,113.4914,113.5111,113.4226,113.4619,19568.0
2024-09-03 12:40:00,115.31,115.32,115.21,115.25,40445.0,113.4324,113.4422,113.334,113.3734,40445.0
2024-09-03 12:50:00,115.27,115.29,115.22,115.23,14392.0,113.393,113.4127,113.3439,113.3537,14392.0
2024-09-03 13:00:00,115.23,115.34,115.2,115.31,23864.0,113.3537,113.4619,113.3242,113.4324,23864.0
2024-09-03 13:10:00,115.32,115.32,115.18,115.26,19924.0,113.4422,113.4422,113.3045,113.3832,19924.0
2024-09-03 13:20:00,115.27,115.39,115.26,115.36,93642.0,113.393,113.5111,113.3832,113.4816,93642.0
2024-09-03 13:30:00,115.36,115.36,115.18,115.32,19419.0,113.4816,113.4816,113.3045,113.4422,19419.0
2024-09-03 13:40:00,115.31,115.31,115.17,115.2,9876.0,113.4324,113.4324,113.2947,113.3242,9876.0
2024-09-03 13:50:00,115.19,115.22,115.09,115.09,10991.0,113.3144,113.3439,113.216,113.216,10991.0
2024-09-03 14:00:00,115.09,115.1,114.9,114.93,19779.0,113.216,113.2258,113.0291,113.0586,19779.0
2024-09-03 14:10:00,114.93,114.97,114.87,114.88,39674.0,113.0586,113.0979,112.9996,113.0094,39674.0
2024-09-03 14:20:00,114.89,114.95,114.87,114.88,103490.0,113.0192,113.0783,112.9996,113.0094,103490.0
2024-09-03 14:30:00,114.88,115.01,114.87,114.95,35963.0,113.0094,113.1373,112.9996,113.0783,35963.0
2024-09-03 14:40:00,114.96,114.96,114.89,114.89,9656.0,113.0881,113.0881,113.0192,113.0192,9656.0
2024-09-03 14:50:00,114.9,114.91,114.8,114.81,18457.0,113.0291,113.0389,112.9307,112.9405,18457.0
2024-09-03 15:00:00,114.83,114.9,114.82,114.83,12975.0,112.9602,113.0291,112.9504,112.9602,12975.0
2024-09-03 15:10:00,114.82,114.91,114.82,114.85,38453.0,112.9504,113.0389,112.9504,112.9799,38453.0
2024-09-03 15:20:00,114.84,114.9,114.77,114.81,20094.0,112.9701,113.0291,112.9012,112.9405,20094.0
2024-09-03 15:30:00,114.82,114.86,114.55,114.55,84597.0,112.9504,112.9897,112.6848,112.6848,84597.0
2024-09-03 15:40:00,114.52,114.56,114.27,114.49,108160.0,112.6553,112.6946,112.4093,112.6257,108160.0
2024-09-03 15:50:00,114.51,114.73,114.42,114.71,106438.0,112.6454,112.8618,112.5569,112.8422,106438.0
2024-09-04 09:30:00,114.26,114.47,114.2,114.42,61876.0,112.3995,112.6061,112.3405,112.5569,61876.0
2024-09-04 09:40:00,114.43,114.59,114.41,114.55,13803.0,112.5667,112.7241,112.5471,112.6848,13803.0
2024-09-04 09:50:00,114.56,114.63,114.51,114.63,43890.0,112.6946,112.7635,112.6454,112.7635,43890.0
2024-09-04 10:00:00,114.62,114.7,114.19,114.62,66652.0,112.7536,112.8323,112.3306,112.7536,66652.0
2024-09-04 10:10:00,114.68,114.72,114.46,114.54,16158.0,112.8127,112.852,112.5962,112.6749,16158.0
2024-09-04 10:20:00,114.54,114.66,114.49,114.64,22552.0,112.6749,112.793,112.6257,112.7733,22552.0
2024-09-04 10:30:00,114.65,114.9,114.65,114.89,31053.0,112.7831,113.0291,112.7831,113.0192,31053.0
2024-09-04 10:40:00,114.84,114.93,114.77,114.82,29068.0,112.9701,113.0586,112.9012,112.9504,29068.0
2024-09-04 10:50:00,114.82,114.98,114.81,114.98,20876.0,112.9504,113.1078,112.9405,113.1078,20876.0
2024-09-04 11:00:00,114.99,115.07,114.89,114.9,27952.0,113.1176,113.1963,113.0192,113.0291,27952.0
2024-09-04 11:10:00,114.88,114.93,114.75,114.84,19194.0,113.0094,113.0586,112.8815,112.9701,19194.0
2024-09-04 11:20:00,114.84,114.84,114.62,114.62,20389.0,112.9701,112.9701,112.7536,112.7536,20389.0
2024-09-04 11:30:00,114.63,114.65,114.51,114.56,14653.0,112.7635,112.7831,112.6454,112.6946,14653.0
2024-09-04 11:40:00,114.55,114.62,114.49,114.55,23691.0,112.6848,112.7536,112.6257,112.6848,23691.0
2024-09-04 11:50:00,114.56,114.63,114.48,114.56,24680.0,112.6946,112.7635,112.6159,112.6946,24680.0
2024-09-04 12:00:00,114.55,114.55,114.4,114.5,22034.0,112.6848,112.6848,112.5372,112.6356,22034.0
2024-09-04 12:10:00,114.52,114.56,114.42,114.52,19901.0,112.6553,112.6946,112.5569,112.6553,19901.0
2024-09-04 12:20:00,114.51,114.66,114.5,114.61,59665.0,112.6454,112.793,112.6356,112.7438,59665.0
2024-09-04 12:30:00,114.59,114.78,114.59,114.75,55081.0,112.7241,112.911,112.7241,112.8815,55081.0
2024-09-04 12:40:00,114.75,114.75,114.51,114.58,31280.0,112.8815,112.8815,112.6454,112.7143,31280.0
2024-09-04 12:50:00,114.59,114.68,114.57,114.68,21849.0,112.7241,112.8127,112.7044,112.8127,21849.0
2024-09-04 13:00:00,114.66,114.66,114.53,114.61,17351.0,112.793,112.793,112.6651,112.7438,17351.0
2024-09-04 13:10:00,114.62,114.65,114.49,114.55,19688.0,112.7536,112.7831,112.6257,112.6848,19688.0
2024-09-04 13:20:00,114.55,114.61,114.44,114.46,114747.0,112.6848,112.7438,112.5766,112.5962,114747.0
2024-09-04 13:30:00,114.44,114.48,114.41,114.46,18568.0,112.5766,112.6159,112.5471,112.5962,18568.0
2024-09-04 13:40:00,114.46,114.54,114.4,114.46,18519.0,112.5962,112.6749,112.5372,112.5962,18519.0
2024-09-04 13:50:00,114.45,114.45,114.33,114.38,31540.0,112.5864,112.5864,112.4684,112.5175,31540.0
2024-09-04 14:00:00,114.38,114.41,114.31,114.37,28266.0,112.5175,112.5471,112.4487,112.5077,28266.0
2024-09-04 14:10:00,114.37,114.47,114.35,114.36,27775.0,112.5077,112.6061,112.488,112.4979,27775.0
2024-09-04 14:20:00,114.37,114.48,114.32,114.45,17654.0,112.5077,112.6159,112.4585,112.5864,17654.0
2024-09-04 14:30:00,114.43,114.52,114.26,114.27,34046.0,112.5667,112.6553,112.3995,112.4093,34046.0
2024-09-04 14:40:00,114.27,114.36,114.26,114.31,22546.0,112.4093,112.4979,112.3995,112.4487,22546.0
2024-09-04 14:50:00,114.32,114.34,114.21,114.22,39260.0,112.4585,112.4782,112.3503,112.3601,39260.0
2024-09-04 15:00:00,114.21,114.24,114.13,114.16,31776.0,112.3503,112.3798,112.2716,112.3011,31776.0
2024-09-04 15:10:00,114.16,114.23,114.13,114.18,30244.0,112.3011,112.37,112.2716,112.3208,30244.0
2024-09-04 15:20:00,114.17,114.36,114.16,114.34,26244.0,112.311,112.4979,112.3011,112.4782,26244.0
2024-09-04 15:30:00,114.33,114.34,114.22,114.32,36670.0,112.4684,112.4782,112.3601,112.4585,36670.0
2024-09-04 15:40:00,114.31,114.43,114.3,114.41,43739.0,112.4487,112.5667,112.4388,112.5471,43739.0
2024-09-04 15:50:00,114.41,114.53,114.36,114.39,116004.0,112.5471,112.6651,112.4979,112.5274,116004.0
2024-09-05 09:30:00,114.41,114.62,114.39,114.53,100560.0,112.5471,112.7536,112.5274,112.6651,100560.0
2024-09-05 09:40:00,114.53,114.72,114.47,114.51,20632.0,112.6651,112.852,112.6061,112.6454,20632.0
2024-09-05 09:50:00,114.5,114.63,114.48,114.62,3990.0,112.6356,112.7635,112.6159,112.7536,3990.0
2024-09-05 10:00:00,114.7,114.85,114.66,114.77,58232.0,112.8323,112.9799,112.793,112.9012,58232.0
2024-09-05 10:10:00,114.79,114.79,114.55,114.67,26492.0,112.9209,112.9209,112.6848,112.8028,26492.0
2024-09-05 10:20:00,114.73,114.93,114.73,114.79,8901.0,112.8618,113.0586,112.8618,112.9209,8901.0
2024-09-05 10:30:00,114.79,114.88,114.76,114.79,21315.0,112.9209,113.0094,112.8914,112.9209,21315.0
2024-09-05 10:40:00,114.77,114.77,114.42,114.46,12966.0,112.9012,112.9012,112.5569,112.5962,12966.0
2024-09-05 10:50:00,114.41,114.47,114.36,114.37,25121.0,112.5471,112.6061,112.4979,112.5077,25121.0
2024-09-05 11:00:00,114.39,114.39,114.18,114.37,26665.0,112.5274,112.5274,112.3208,112.5077,26665.0
2024-09-05 11:10:00,114.37,114.39,114.12,114.18,15007.0,112.5077,112.5274,112.2618,112.3208,15007.0
2024-09-05 11:20:00,114.2,114.21,113.95,113.95,22219.0,112.3405,112.3503,112.0945,112.0945,22219.0
2024-09-05 11:30:00,113.93,114.02,113.83,113.94,21226.0,112.0749,112.1634,111.9765,112.0847,21226.0
2024-09-05 11:40:00,113.95,113.99,113.88,113.94,27115.0,112.0945,112.1339,112.0257,112.0847,27115.0
2024-09-05 11:50:00,113.93,113.98,113.83,113.84,24146.0,112.0749,112.1241,111.9765,111.9863,24146.0
2024-09-05 12:00:00,113.83,114.01,113.82,114.01,22637.0,111.9765,112.1536,111.9667,112.1536,22637.0
2024-09-05 12:10:00,113.98,113.98,113.79,113.84,12335.0,112.1241,112.1241,111.9371,111.9863,12335.0
2024-09-05 12:20:00,113.86,114.05,113.86,114.04,11469.0,112.006,112.1929,112.006,112.1831,11469.0
2024-09-05 12:30:00,114.04,114.05,113.99,114.01,50746.0,112.1831,112.1929,112.1339,112.1536,50746.0
2024-09-05 12:40:00,114.02,114.11,114.01,114.05,11869.0,112.1634,112.2519,112.1536,112.1929,11869.0
2024-09-05 12:50:00,114.02,114.16,113.98,114.08,17626.0,112.1634,112.3011,112.1241,112.2224,17626.0
2024-09-05 13:00:00,114.07,114.11,113.95,114.03,24800.0,112.2126,112.2519,112.0945,112.1732,24800.0
2024-09-05 13:10:00,114.01,114.06,113.91,114.03,16525.0,112.1536,112.2028,112.0552,112.1732,16525.0
2024-09-05 13:20:00,114.02,114.04,113.91,113.91,17802.0,112.1634,112.1831,112.0552,112.0552,17802.0
2024-09-05 13:30:00,113.91,114.14,113.91,114.1,21211.0,112.0552,112.2814,112.0552,112.2421,21211.0
2024-09-05 13:40:00,114.11,114.41,114.11,114.37,16212.0,112.2519,112.5471,112.2519,112.5077,16212.0
2024-09-05 13:50:00,114.36,114.43,114.32,114.43,21634.0,112.4979,112.5667,112.4585,112.5667,21634.0
2024-09-05 14:00:00,114.46,114.48,114.37,114.42,27230.0,112.5962,112.6159,112.5077,112.5569,27230.0
2024-09-05 14:10:00,114.42,114.45,114.36,114.43,20216.0,112.5569,112.5864,112.4979,112.5667,20216.0
2024-09-05 14:20:00,114.43,114.45,114.31,114.34,32758.0,112.5667,112.5864,112.4487,112.4782,32758.0
2024-09-05 14:30:00,114.33,114.43,114.33,114.41,26484.0,112.4684,112.5667,112.4684,112.5471,26484.0
2024-09-05 14:40:00,114.41,114.46,114.35,114.46,21126.0,112.5471,112.5962,112.488,112.5962,21126.0
2024-09-05 14:50:00,114.47,114.54,114.35,114.36,14827.0,112.6061,112.6749,112.488,112.4979,14827.0
2024-09-05 15:00:00,114.34,114.36,114.28,114.3,13902.0,112.4782,112.4979,112.4192,112.4388,13902.0
2024-09-05 15:10:00,114.3,114.3,114.04,114.11,20269.0,112.4388,112.4388,112.1831,112.2519,20269.0
2024-09-05 15:20:00,114.11,114.26,114.06,114.22,29857.0,112.2519,112.3995,112.2028,112.3601,29857.0
2024-09-05 15:30:00,114.23,114.37,114.21,114.23,44222.0,112.37,112.5077,112.3503,112.37,44222.0
2024-09-05 15:40:00,114.22,114.22,114.03,114.12,41541.0,112.3601,112.3601,112.1732,112.2618,41541.0
2024-09-05 15:50:00,114.12,114.26,113.98,114.25,120027.0,112.2618,112.3995,112.1241,112.3897,120027.0
2024-09-06 09:30:00,114.25,114.57,114.09,114.1,35765.0,112.3897,112.7044,112.2323,112.2421,35765.0
2024-09-06 09:40:00,114.11,114.31,113.96,114.16,78005.0,112.2519,112.4487,112.1044,112.3011,78005.0
2024-09-06 09:50:00,114.14,114.14,113.81,113.83,37109.0,112.2814,112.2814,111.9568,111.9765,37109.0
2024-09-06 10:00:00,113.81,113.87,113.65,113.71,131985.0,111.9568,112.0158,111.7994,111.8585,131985.0
2024-09-06 10:10:00,113.71,113.8,113.53,113.66,74756.0,111.8585,111.947,111.6814,111.8093,74756.0
2024-09-06 10:20:00,113.67,113.71,113.21,113.21,23820.0,111.8191,111.8585,111.3666,111.3666,23820.0
2024-09-06 10:30:00,113.19,113.27,112.98,113.08,220528.0,111.3469,111.4256,111.1403,111.2387,220528.0
2024-09-06 10:40:00,113.1,113.1,112.79,112.79,27062.0,111.2584,111.2584,110.9534,110.9534,27062.0
2024-09-06 10:50:00,112.8,112.81,112.55,112.67,44280.0,110.9633,110.9731,110.7173,110.8354,44280.0
2024-09-06 11:00:00,112.67,113.34,112.66,112.71,49094.0,110.8354,111.4945,110.8255,110.8747,49094.0
2024-09-06 11:10:00,112.75,112.79,112.44,112.47,30508.0,110.9141,110.9534,110.6091,110.6386,30508.0
2024-09-06 11:20:00,112.46,112.64,112.45,112.5,34047.0,110.6288,110.8059,110.619,110.6682,34047.0
2024-09-06 11:30:00,112.55,112.7,112.51,112.56,60554.0,110.7173,110.8649,110.678,110.7272,60554.0
2024-09-06 11:40:00,112.59,112.59,112.35,112.44,18638.0,110.7567,110.7567,110.5206,110.6091,18638.0
2024-09-06 11:50:00,112.43,112.47,112.3,112.38,9375.0,110.5993,110.6386,110.4714,110.5501,9375.0
2024-09-06 12:00:00,112.35,112.42,112.32,112.33,12474.0,110.5206,110.5895,110.4911,110.5009,12474.0
2024-09-06 12:10:00,112.36,112.42,112.24,112.24,24975.0,110.5304,110.5895,110.4124,110.4124,24975.0
2024-09-06 12:20:00,112.26,112.34,112.19,112.19,19309.0,110.4321,110.5108,110.3632,110.3632,19309.0
2024-09-06 12:30:00,112.19,112.41,112.18,112.25,35295.0,110.3632,110.5796,110.3534,110.4222,35295.0
2024-09-06 12:40:00,112.26,112.33,112.13,112.17,17700.0,110.4321,110.5009,110.3042,110.3435,17700.0
2024-09-06 12:50:00,112.17,112.27,112.12,112.23,28248.0,110.3435,110.4419,110.2943,110.4025,28248.0
2024-09-06 13:00:00,112.23,112.42,112.17,112.4,22381.0,110.4025,110.5895,110.3435,110.5698,22381.0
2024-09-06 13:10:00,112.38,112.49,112.38,112.44,11180.0,110.5501,110.6583,110.5501,110.6091,11180.0
2024-09-06 13:20:00,112.43,112.6,112.4,112.4,15767.0,110.5993,110.7665,110.5698,110.5698,15767.0
2024-09-06 13:30:00,112.39,112.4,112.26,112.29,9311.0,110.5599,110.5698,110.4321,110.4616,9311.0
2024-09-06 13:40:00,112.28,112.29,112.23,112.27,9565.0,110.4517,110.4616,110.4025,110.4419,9565.0
2024-09-06 13:50:00,112.26,112.43,112.23,112.35,12507.0,110.4321,110.5993,110.4025,110.5206,12507.0
2024-09-06 14:00:00,112.36,112.37,112.2,112.23,18275.0,110.5304,110.5403,110.373,110.4025,18275.0
2024-09-06 14:10:00,112.22,112.29,112.18,112.19,15320.0,110.3927,110.4616,110.3534,110.3632,15320.0
2024-09-06 14:20:00,112.21,112.25,112.12,112.2,12509.0,110.3829,110.4222,110.2943,110.373,12509.0
2024-09-06 14:30:00,112.21,112.23,112.13,112.15,12704.0,110.3829,110.4025,110.3042,110.3239,12704.0
2024-09-06 14:40:00,112.16,112.26,112.16,112.23,11693.0,110.3337,110.4321,110.3337,110.4025,11693.0
2024-09-06 14:50:00,112.24,112.33,112.17,112.3,26092.0,110.4124,110.5009,110.3435,110.4714,26092.0
2024-09-06 15:00:00,112.3,112.44,112.3,112.42,21687.0,110.4714,110.6091,110.4714,110.5895,21687.0
2024-09-06 15:10:00,112.43,112.45,112.38,112.39,9882.0,110.5993,110.619,110.5501,110.5599,9882.0
2024-09-06 15:20:00,112.38,112.54,112.38,112.45,60528.0,110.5501,110.7075,110.5501,110.619,60528.0
2024-09-06 15:30:00,112.44,112.45,112.26,112.29,31162.0,110.6091,110.619,110.4321,110.4616,31162.0
2024-09-06 15:40:00,112.28,112.48,112.26,112.46,58437.0,110.4517,110.6485,110.4321,110.6288,58437.0
2024-09-06 15:50:00,112.46,112.51,112.17,112.31,112195.0,110.6288,110.678,110.3435,110.4812,112195.0
2024-09-09 09:30:00,113.24,113.33,113.08,113.23,65484.0,111.3961,111.4846,111.2387,111.3863,65484.0
2024-09-09 09:40:00,113.2,113.23,113.11,113.18,47941.0,111.3568,111.3863,111.2682,111.3371,47941.0
2024-09-09 09:50:00,113.14,113.33,113.14,113.3,20421.0,111.2977,111.4846,111.2977,111.4551,20421.0
2024-09-09 10:00:00,113.31,113.39,113.28,113.38,6514.0,111.465,111.5437,111.4355,111.5338,6514.0
2024-09-09 10:10:00,113.39,113.53,113.39,113.41,15772.0,111.5437,111.6814,111.5437,111.5633,15772.0
2024-09-09 10:20:00,113.38,113.44,113.26,113.26,57249.0,111.5338,111.5928,111.4158,111.4158,57249.0
2024-09-09 10:30:00,113.21,113.21,113.08,113.12,33150.0,111.3666,111.3666,111.2387,111.2781,33150.0
2024-09-09 10:40:00,113.14,113.14,113.04,113.13,28883.0,111.2977,111.2977,111.1994,111.2879,28883.0
2024-09-09 10:50:00,113.13,113.18,112.99,112.99,10130.0,111.2879,111.3371,111.1502,111.1502,10130.0
2024-09-09 11:00:00,113.0,113.1,112.98,113.05,14170.0,111.16,111.2584,111.1403,111.2092,14170.0
2024-09-09 11:10:00,113.03,113.03,112.89,112.93,8538.0,111.1895,111.1895,111.0518,111.0912,8538.0
2024-09-09 11:20:00,112.93,113.13,112.92,113.13,14575.0,111.0912,111.2879,111.0813,111.2879,14575.0
2024-09-09 11:30:00,113.13,113.33,113.13,113.33,10216.0,111.2879,111.4846,111.2879,111.4846,10216.0
2024-09-09 11:40:00,113.32,113.42,113.32,113.42,5556.0,111.4748,111.5732,111.4748,111.5732,5556.0
2024-09-09 11:50:00,113.42,113.48,113.4,113.46,14570.0,111.5732,111.6322,111.5535,111.6125,14570.0
2024-09-09 12:00:00,113.44,113.56,113.44,113.5,19238.0,111.5928,111.7109,111.5928,111.6519,19238.0
2024-09-09 12:10:00,113.51,113.6,113.5,113.59,10872.0,111.6617,111.7502,111.6519,111.7404,10872.0
2024-09-09 12:20:00,113.59,113.66,113.56,113.64,18561.0,111.7404,111.8093,111.7109,111.7896,18561.0
2024-09-09 12:30:00,113.64,113.71,113.62,113.65,8664.0,111.7896,111.8585,111.7699,111.7994,8664.0
2024-09-09 12:40:00,113.66,113.75,113.65,113.72,24309.0,111.8093,111.8978,111.7994,111.8683,24309.0
2024-09-09 12:50:00,113.71,113.76,113.71,113.75,13302.0,111.8585,111.9076,111.8585,111.8978,13302.0
2024-09-09 13:00:00,113.75,113.79,113.7,113.79,30721.0,111.8978,111.9371,111.8486,111.9371,30721.0
2024-09-09 13:10:00,113.78,113.78,113.71,113.75,10141.0,111.9273,111.9273,111.8585,111.8978,10141.0
2024-09-09 13:20:00,113.74,113.75,113.7,113.72,14193.0,111.888,111.8978,111.8486,111.8683,14193.0
2024-09-09 13:30:00,113.72,113.72,113.59,113.7,45226.0,111.8683,111.8683,111.7404,111.8486,45226.0
2024-09-09 13:40:00,113.71,113.73,113.46,113.59,11549.0,111.8585,111.8781,111.6125,111.7404,11549.0
2024-09-09 13:50:00,113.58,113.58,113.37,113.39,8900.0,111.7306,111.7306,111.524,111.5437,8900.0
2024-09-09 14:00:00,113.41,113.42,113.3,113.31,13813.0,111.5633,111.5732,111.4551,111.465,13813.0
2024-09-09 14:10:00,113.31,113.38,113.27,113.36,29312.0,111.465,111.5338,111.4256,111.5141,29312.0
2024-09-09 14:20:00,113.35,113.4,113.3,113.31,5854.0,111.5043,111.5535,111.4551,111.465,5854.0
2024-09-09 14:30:00,113.29,113.34,113.15,113.15,13308.0,111.4453,111.4945,111.3076,111.3076,13308.0
2024-09-09 14:40:00,113.16,113.36,113.16,113.34,9821.0,111.3174,111.5141,111.3174,111.4945,9821.0
2024-09-09 14:50:00,113.34,113.37,113.29,113.3,11893.0,111.4945,111.524,111.4453,111.4551,11893.0
2024-09-09 15:00:00,113.3,113.31,113.21,113.31,9518.0,111.4551,111.465,111.3666,111.465,9518.0
2024-09-09 15:10:00,113.31,113.31,113.25,113.28,7334.0,111.465,111.465,111.4059,111.4355,7334.0
2024-09-09 15:20:00,113.26,113.39,113.2,113.39,19771.0,111.4158,111.5437,111.3568,111.5437,19771.0
2024-09-09 15:30:00,113.39,113.44,113.34,113.36,20285.0,111.5437,111.5928,111.4945,111.5141,20285.0
2024-09-09 15:40:00,113.4,113.45,113.33,113.36,13987.0,111.5535,111.6027,111.4846,111.5141,13987.0
2024-09-09 15:50:00,113.36,113.49,113.26,113.48,199381.0,111.5141,111.642,111.4158,111.6322,199381.0
2024-09-10 09:30:00,113.68,113.68,113.46,113.46,25246.0,111.8289,111.8289,111.6125,111.6125,25246.0
2024-09-10 09:40:00,113.45,113.57,113.44,113.46,45661.0,111.6027,111.7207,111.5928,111.6125,45661.0
2024-09-10 09:50:00,113.45,113.53,113.38,113.4,28150.0,111.6027,111.6814,111.5338,111.5535,28150.0
2024-09-10 10:00:00,113.39,113.41,113.21,113.38,13100.0,111.5437,111.5633,111.3666,111.5338,13100.0
2024-09-10 10:10:00,113.38,113.38,112.99,113.12,29636.0,111.5338,111.5338,111.1502,111.2781,29636.0
2024-09-10 10:20:00,113.13,113.29,113.01,113.28,17307.0,111.2879,111.4453,111.1698,111.4355,17307.0
2024-09-10 10:30:00,113.28,113.29,113.12,113.24,12013.0,111.4355,111.4453,111.2781,111.3961,12013.0
2024-09-10 10:40:00,113.24,113.24,113.09,113.2,19482.0,111.3961,111.3961,111.2485,111.3568,19482.0
2024-09-10 10:50:00,113.2,113.2,113.07,113.16,13229.0,111.3568,111.3568,111.2289,111.3174,13229.0
2024-09-10 11:00:00,113.16,113.24,113.1,113.24,11212.0,111.3174,111.3961,111.2584,111.3961,11212.0
2024-09-10 11:10:00,113.25,113.36,113.25,113.34,7708.0,111.4059,111.5141,111.4059,111.4945,7708.0
2024-09-10 11:20:00,113.34,113.4,113.27,113.36,10742.0,111.4945,111.5535,111.4256,111.5141,10742.0
2024-09-10 11:30:00,113.36,113.41,113.15,113.15,15691.0,111.5141,111.5633,111.3076,111.3076,15691.0
2024-09-10 11:40:00,113.17,113.22,113.06,113.06,6425.0,111.3272,111.3764,111.219,111.219,6425.0
2024-09-10 11:50:00,113.08,113.08,112.77,112.77,26263.0,111.2387,111.2387,110.9338,110.9338,26263.0
2024-09-10 12:00:00,112.75,112.78,112.64,112.71,31341.0,110.9141,110.9436,110.8059,110.8747,31341.0
2024-09-10 12:10:00,112.72,112.75,112.63,112.75,29407.0,110.8846,110.9141,110.796,110.9141,29407.0
2024-09-10 12:20:00,112.76,112.82,112.74,112.78,10973.0,110.9239,110.9829,110.9042,110.9436,10973.0
2024-09-10 12:30:00,112.74,112.86,112.74,112.85,12945.0,110.9042,111.0223,110.9042,111.0125,12945.0
2024-09-10 12:40:00,112.86,112.93,112.85,112.91,8202.0,111.0223,111.0912,111.0125,111.0715,8202.0
2024-09-10 12:50:00,112.92,113.05,112.91,112.96,9977.0,111.0813,111.2092,111.0715,111.1207,9977.0
2024-09-10 13:00:00,112.93,113.05,112.93,113.03,12443.0,111.0912,111.2092,111.0912,111.1895,12443.0
2024-09-10 13:10:00,113.04,113.24,113.04,113.2,23046.0,111.1994,111.3961,111.1994,111.3568,23046.0
2024-09-10 13:20:00,113.21,113.23,113.14,113.14,22178.0,111.3666,111.3863,111.2977,111.2977,22178.0
2024-09-10 13:30:00,113.15,113.25,113.14,113.23,9652.0,111.3076,111.4059,111.2977,111.3863,9652.0
2024-09-10 13:40:00,113.25,113.28,113.23,113.25,8330.0,111.4059,111.4355,111.3863,111.4059,8330.0
2024-09-10 13:50:00,113.24,113.3,113.24,113.25,22027.0,111.3961,111.4551,111.3961,111.4059,22027.0
2024-09-10 14:00:00,113.26,113.4,113.26,113.39,10295.0,111.4158,111.5535,111.4158,111.5437,10295.0
2024-09-10 14:10:00,113.39,113.44,113.36,113.42,12380.0,111.5437,111.5928,111.5141,111.5732,12380.0
2024-09-10 14:20:00,113.42,113.47,113.34,113.46,10627.0,111.5732,111.6224,111.4945,111.6125,10627.0
2024-09-10 14:30:00,113.46,113.52,113.45,113.52,23666.0,111.6125,111.6715,111.6027,111.6715,23666.0
2024-09-10 14:40:00,113.53,113.55,113.5,113.52,15445.0,111.6814,111.7011,111.6519,111.6715,15445.0
2024-09-10 14:50:00,113.52,113.54,113.47,113.52,18970.0,111.6715,111.6912,111.6224,111.6715,18970.0
2024-09-10 15:00:00,113.52,113.55,113.48,113.52,22172.0,111.6715,111.7011,111.6322,111.6715,22172.0
2024-09-10 15:10:00,113.53,113.58,113.53,113.56,12073.0,111.6814,111.7306,111.6814,111.7109,12073.0
2024-09-10 15:20:00,113.56,113.66,113.56,113.64,23643.0,111.7109,111.8093,111.7109,111.7896,23643.0
2024-09-10 15:30:00,113.65,113.66,113.54,113.54,22910.0,111.7994,111.8093,111.6912,111.6912,22910.0
2024-09-10 15:40:00,113.55,113.65,113.55,113.62,34429.0,111.7011,111.7994,111.7011,111.7699,34429.0
2024-09-10 15:50:00,113.61,113.71,113.57,113.63,70355.0,111.7601,111.8585,111.7207,111.7798,70355.0
2024-09-11 09:30:00,113.61,113.69,113.25,113.28,35602.0,111.7601,111.8388,111.4059,111.4355,35602.0
2024-09-11 09:40:00,113.24,113.3,113.11,113.18,24200.0,111.3961,111.4551,111.2682,111.3371,24200.0
2024-09-11 09:50:00,113.14,113.14,112.93,112.93,53295.0,111.2977,111.2977,111.0912,111.0912,53295.0
2024-09-11 10:00:00,112.93,112.96,112.75,112.79,14101.0,111.0912,111.1207,110.9141,110.9534,14101.0
2024-09-11 10:10:00,112.74,112.75,112.35,112.37,23944.0,110.9042,110.9141,110.5206,110.5403,23944.0
2024-09-11 10:20:00,112.32,112.5,112.31,112.33,9787.0,110.4911,110.6682,110.4812,110.5009,9787.0
2024-09-11 10:30:00,112.31,112.32,112.17,112.23,14085.0,110.4812,110.4911,110.3435,110.4025,14085.0
2024-09-11 10:40:00,112.18,112.2,112.07,112.08,25028.0,110.3534,110.373,110.2452,110.255,25028.0
2024-09-11 10:50:00,112.13,112.35,112.1,112.35,13025.0,110.3042,110.5206,110.2747,110.5206,13025.0
2024-09-11 11:00:00,112.34,112.55,112.25,112.46,26150.0,110.5108,110.7173,110.4222,110.6288,26150.0
2024-09-11 11:10:00,112.44,112.7,112.42,112.64,16674.0,110.6091,110.8649,110.5895,110.8059,16674.0
2024-09-11 11:20:00,112.63,112.63,112.5,112.6,19707.0,110.796,110.796,110.6682,110.7665,19707.0
2024-09-11 11:30:00,112.63,112.92,112.61,112.92,27509.0,110.796,111.0813,110.7764,111.0813,27509.0
2024-09-11 11:40:00,112.9,113.1,112.89,113.05,24131.0,111.0616,111.2584,111.0518,111.2092,24131.0
2024-09-11 11:50:00,113.05,113.07,112.74,112.98,21059.0,111.2092,111.2289,110.9042,111.1403,21059.0
2024-09-11 12:00:00,112.97,113.32,112.95,113.19,9828.0,111.1305,111.4748,111.1108,111.3469,9828.0
2024-09-11 12:10:00,113.22,113.31,113.18,113.31,6659.0,111.3764,111.465,111.3371,111.465,6659.0
2024-09-11 12:20:00,113.32,113.41,113.23,113.41,8774.0,111.4748,111.5633,111.3863,111.5633,8774.0
2024-09-11 12:30:00,113.41,113.51,113.37,113.49,5597.0,111.5633,111.6617,111.524,111.642,5597.0
2024-09-11 12:40:00,113.5,113.53,113.38,113.41,8065.0,111.6519,111.6814,111.5338,111.5633,8065.0
2024-09-11 12:50:00,113.43,113.53,113.42,113.51,9788.0,111.583,111.6814,111.5732,111.6617,9788.0
2024-09-11 13:00:00,113.53,113.78,113.53,113.7,4027.0,111.6814,111.9273,111.6814,111.8486,4027.0
2024-09-11 13:10:00,113.72,113.81,113.72,113.73,5429.0,111.8683,111.9568,111.8683,111.8781,5429.0
2024-09-11 13:20:00,113.71,113.8,113.64,113.76,8361.0,111.8585,111.947,111.7896,111.9076,8361.0
2024-09-11 13:30:00,113.77,113.84,113.76,113.83,6147.0,111.9175,111.9863,111.9076,111.9765,6147.0
2024-09-11 13:40:00,113.84,114.06,113.84,114.05,6908.0,111.9863,112.2028,111.9863,112.1929,6908.0
2024-09-11 13:50:00,114.07,114.1,113.85,113.96,13666.0,112.2126,112.2421,111.9962,112.1044,13666.0
2024-09-11 14:00:00,113.95,114.05,113.92,114.03,5354.0,112.0945,112.1929,112.065,112.1732,5354.0
2024-09-11 14:10:00,114.04,114.08,113.93,113.96,27169.0,112.1831,112.2224,112.0749,112.1044,27169.0
2024-09-11 14:20:00,113.98,114.16,113.98,114.16,32220.0,112.1241,112.3011,112.1241,112.3011,32220.0
2024-09-11 14:30:00,114.16,114.28,114.16,114.28,7187.0,112.3011,112.4192,112.3011,112.4192,7187.0
2024-09-11 14:40:00,114.34,114.44,114.25,114.32,23822.0,112.4782,112.5766,112.3897,112.4585,23822.0
2024-09-11 14:50:00,114.29,114.29,114.16,114.23,16062.0,112.429,112.429,112.3011,112.37,16062.0
2024-09-11 15:00:00,114.22,114.32,114.16,114.3,5948.0,112.3601,112.4585,112.3011,112.4388,5948.0
2024-09-11 15:10:00,114.33,114.46,114.29,114.41,11356.0,112.4684,112.5962,112.429,112.5471,11356.0
2024-09-11 15:20:00,114.39,114.51,114.39,114.5,3294.0,112.5274,112.6454,112.5274,112.6356,3294.0
2024-09-11 15:30:00,114.5,114.51,114.41,114.41,9315.0,112.6356,112.6454,112.5471,112.5471,9315.0
2024-09-11 15:40:00,114.44,114.48,114.29,114.48,28115.0,112.5766,112.6159,112.429,112.6159,28115.0
2024-09-11 15:50:00,114.47,114.82,114.39,114.65,44682.0,112.6061,112.9504,112.5274,112.7831,44682.0
2024-09-12 09:30:00,114.82,114.87,114.65,114.8,37039.0,112.9504,112.9996,112.7831,112.9307,37039.0
2024-09-12 09:40:00,114.79,114.9,114.46,114.48,12284.0,112.9209,113.0291,112.5962,112.6159,12284.0
2024-09-12 09:50:00,114.46,114.62,114.4,114.58,17399.0,112.5962,112.7536,112.5372,112.7143,17399.0
2024-09-12 10:00:00,114.6,114.64,114.51,114.6,13522.0,112.734,112.7733,112.6454,112.734,13522.0
2024-09-12 10:10:00,114.64,115.0,114.62,114.99,15859.0,112.7733,113.1274,112.7536,113.1176,15859.0
2024-09-12 10:20:00,114.98,115.02,114.91,114.97,11495.0,113.1078,113.1471,113.0389,113.0979,11495.0
2024-09-12 10:30:00,114.98,115.05,114.71,114.86,36715.0,113.1078,113.1766,112.8422,112.9897,36715.0
2024-09-12 10:40:00,114.87,114.99,114.84,114.98,10547.0,112.9996,113.1176,112.9701,113.1078,10547.0
2024-09-12 10:50:00,114.98,115.02,114.76,114.76,12614.0,113.1078,113.1471,112.8914,112.8914,12614.0
2024-09-12 11:00:00,114.74,114.98,114.72,114.95,7012.0,112.8717,113.1078,112.852,113.0783,7012.0
2024-09-12 11:10:00,114.92,115.13,114.91,114.97,16726.0,113.0487,113.2553,113.0389,113.0979,16726.0
2024-09-12 11:20:00,114.96,114.99,114.81,114.88,11104.0,113.0881,113.1176,112.9405,113.0094,11104.0
2024-09-12 11:30:00,114.86,114.97,114.83,114.92,9630.0,112.9897,113.0979,112.9602,113.0487,9630.0
2024-09-12 11:40:00,114.91,114.99,114.79,114.84,8260.0,113.0389,113.1176,112.9209,112.9701,8260.0
2024-09-12 11:50:00,114.84,114.9,114.76,114.81,8232.0,112.9701,113.0291,112.8914,112.9405,8232.0
2024-09-12 12:00:00,114.8,114.93,114.79,114.92,10761.0,112.9307,113.0586,112.9209,113.0487,10761.0
2024-09-12 12:10:00,114.91,114.96,114.88,114.95,9965.0,113.0389,113.0881,113.0094,113.0783,9965.0
2024-09-12 12:20:00,114.96,115.01,114.93,114.97,18624.0,113.0881,113.1373,113.0586,113.0979,18624.0
2024-09-12 12:30:00,114.96,115.0,114.93,114.93,14447.0,113.0881,113.1274,113.0586,113.0586,14447.0
2024-09-12 12:40:00,114.9,115.06,114.9,115.05,19750.0,113.0291,113.1865,113.0291,113.1766,19750.0
2024-09-12 12:50:00,115.07,115.32,115.07,115.3,16549.0,113.1963,113.4422,113.1963,113.4226,16549.0
2024-09-12 13:00:00,115.29,115.37,115.28,115.34,10893.0,113.4127,113.4914,113.4029,113.4619,10893.0
2024-09-12 13:10:00,115.35,115.39,115.32,115.39,12383.0,113.4717,113.5111,113.4422,113.5111,12383.0
2024-09-12 13:20:00,115.38,115.46,115.33,115.42,8684.0,113.5013,113.58,113.4521,113.5406,8684.0
2024-09-12 13:30:00,115.42,115.54,115.41,115.54,18763.0,113.5406,113.6587,113.5308,113.6587,18763.0
2024-09-12 13:40:00,115.53,115.58,115.51,115.57,9036.0,113.6488,113.698,113.6291,113.6882,9036.0
2024-09-12 13:50:00,115.58,115.71,115.58,115.67,11207.0,113.698,113.8259,113.698,113.7865,11207.0
2024-09-12 14:00:00,115.67,115.7,115.5,115.52,129657.0,113.7865,113.816,113.6193,113.639,129657.0
2024-09-12 14:10:00,115.52,115.57,115.5,115.53,12003.0,113.639,113.6882,113.6193,113.6488,12003.0
2024-09-12 14:20:00,115.55,115.66,115.54,115.62,9121.0,113.6685,113.7767,113.6587,113.7374,9121.0
2024-09-12 14:30:00,115.63,115.67,115.54,115.66,16166.0,113.7472,113.7865,113.6587,113.7767,16166.0
2024-09-12 14:40:00,115.66,115.67,115.56,115.57,8618.0,113.7767,113.7865,113.6783,113.6882,8618.0
2024-09-12 14:50:00,115.58,115.58,115.18,115.55,22331.0,113.698,113.698,113.3045,113.6685,22331.0
2024-09-12 15:00:00,115.55,115.59,115.48,115.57,6521.0,113.6685,113.7078,113.5996,113.6882,6521.0
2024-09-12 15:10:00,115.57,115.62,115.54,115.62,16576.0,113.6882,113.7374,113.6587,113.7374,16576.0
2024-09-12 15:20:00,115.63,115.63,115.54,115.61,19905.0,113.7472,113.7472,113.6587,113.7275,19905.0
2024-09-12 15:30:00,115.59,115.66,115.56,115.66,24418.0,113.7078,113.7767,113.6783,113.7767,24418.0
2024-09-12 15:40:00,115.65,115.69,115.53,115.55,50712.0,113.7669,113.8062,113.6488,113.6685,50712.0
2024-09-12 15:50:00,115.55,115.66,115.48,115.63,86457.0,113.6685,113.7767,113.5996,113.7472,86457.0
2024-09-13 09:30:00,115.91,116.03,115.77,116.01,32623.0,114.0226,114.1407,113.8849,114.121,32623.0
2024-09-13 09:40:00,116.0,116.16,115.96,116.14,49599.0,114.1112,114.2686,114.0718,114.2489,49599.0
2024-09-13 09:50:00,116.14,116.16,116.09,116.11,43931.0,114.2489,114.2686,114.1997,114.2194,43931.0
2024-09-13 10:00:00,116.13,116.28,115.95,116.12,28667.0,114.239,114.3866,114.062,114.2292,28667.0
2024-09-13 10:10:00,116.14,116.25,116.14,116.19,29717.0,114.2489,114.3571,114.2489,114.2981,29717.0
2024-09-13 10:20:00,116.19,116.35,116.11,116.11,37507.0,114.2981,114.4555,114.2194,114.2194,37507.0
2024-09-13 10:30:00,116.11,116.22,115.98,116.22,8385.0,114.2194,114.3276,114.0915,114.3276,8385.0
2024-09-13 10:40:00,116.27,116.38,116.25,116.32,4082.0,114.3768,114.485,114.3571,114.426,4082.0
2024-09-13 10:50:00,116.33,116.33,116.17,116.2,4002.0,114.4358,114.4358,114.2784,114.3079,4002.0
2024-09-13 11:00:00,116.21,116.25,116.17,116.17,204496.0,114.3177,114.3571,114.2784,114.2784,204496.0
2024-09-13 11:10:00,116.16,116.22,116.16,116.2,2597.0,114.2686,114.3276,114.2686,114.3079,2597.0
2024-09-13 11:20:00,116.19,116.28,116.17,116.22,4791.0,114.2981,114.3866,114.2784,114.3276,4791.0
2024-09-13 11:30:00,116.21,116.28,116.2,116.23,4068.0,114.3177,114.3866,114.3079,114.3374,4068.0
2024-09-13 11:40:00,116.27,116.36,116.26,116.34,9685.0,114.3768,114.4653,114.3669,114.4456,9685.0
2024-09-13 11:50:00,116.34,116.37,116.32,116.34,7670.0,114.4456,114.4751,114.426,114.4456,7670.0
2024-09-13 12:00:00,116.34,116.39,116.26,116.28,11513.0,114.4456,114.4948,114.3669,114.3866,11513.0
2024-09-13 12:10:00,116.28,116.29,116.17,116.2,9072.0,114.3866,114.3964,114.2784,114.3079,9072.0
2024-09-13 12:20:00,116.2,116.2,116.13,116.13,10526.0,114.3079,114.3079,114.239,114.239,10526.0
2024-09-13 12:30:00,116.13,116.15,116.09,116.11,9639.0,114.239,114.2587,114.1997,114.2194,9639.0
2024-09-13 12:40:00,116.12,116.14,116.06,116.09,22080.0,114.2292,114.2489,114.1702,114.1997,22080.0
2024-09-13 12:50:00,116.08,116.23,116.08,116.23,8173.0,114.1899,114.3374,114.1899,114.3374,8173.0
2024-09-13 13:00:00,116.23,116.3,116.22,116.26,7126.0,114.3374,114.4063,114.3276,114.3669,7126.0
2024-09-13 13:10:00,116.27,116.32,116.26,116.31,10271.0,114.3768,114.426,114.3669,114.4161,10271.0
2024-09-13 13:20:00,116.31,116.33,116.25,116.33,8854.0,114.4161,114.4358,114.3571,114.4358,8854.0
2024-09-13 13:30:00,116.34,116.36,116.27,116.36,5500.0,114.4456,114.4653,114.3768,114.4653,5500.0
2024-09-13 13:40:00,116.36,116.37,116.32,116.36,4400.0,114.4653,114.4751,114.426,114.4653,4400.0
2024-09-13 13:50:00,116.36,116.37,116.29,116.29,6240.0,114.4653,114.4751,114.3964,114.3964,6240.0
2024-09-13 14:00:00,116.3,116.35,116.07,116.33,19459.0,114.4063,114.4555,114.18,114.4358,19459.0
2024-09-13 14:10:00,116.33,116.33,116.24,116.25,11130.0,114.4358,114.4358,114.3473,114.3571,11130.0
2024-09-13 14:20:00,116.25,116.26,116.08,116.09,11340.0,114.3571,114.3669,114.1899,114.1997,11340.0
2024-09-13 14:30:00,116.08,116.09,116.04,116.07,4532.0,114.1899,114.1997,114.1505,114.18,4532.0
2024-09-13 14:40:00,116.07,116.15,116.06,116.09,5203.0,114.18,114.2587,114.1702,114.1997,5203.0
2024-09-13 14:50:00,116.08,116.09,116.03,116.09,7016.0,114.1899,114.1997,114.1407,114.1997,7016.0
2024-09-13 15:00:00,116.08,116.08,116.0,116.06,21912.0,114.1899,114.1899,114.1112,114.1702,21912.0
2024-09-13 15:10:00,116.06,116.15,116.04,116.14,16004.0,114.1702,114.2587,114.1505,114.2489,16004.0
2024-09-13 15:20:00,116.13,116.18,116.11,116.17,15154.0,114.239,114.2882,114.2194,114.2784,15154.0
2024-09-13 15:30:00,116.16,116.19,116.08,116.1,21424.0,114.2686,114.2981,114.1899,114.2095,21424.0
2024-09-13 15:40:00,116.15,116.21,116.14,116.17,22300.0,114.2587,114.3177,114.2489,114.2784,22300.0
2024-09-13 15:50:00,116.18,116.26,116.17,116.2,54657.0,114.2882,114.3669,114.2784,114.3079,54657.0
2024-09-16 09:30:00,116.33,116.41,116.16,116.21,56807.0,114.4358,114.5145,114.2686,114.3177,56807.0
2024-09-16 09:40:00,116.19,116.27,116.12,116.27,96613.0,114.2981,114.3768,114.2292,114.3768,96613.0
2024-09-16 09:50:00,116.27,116.5,116.27,116.43,105965.0,114.3768,114.603,114.3768,114.5342,105965.0
2024-09-16 10:00:00,116.46,116.48,116.3,116.41,19131.0,114.5637,114.5833,114.4063,114.5145,19131.0
2024-09-16 10:10:00,116.42,116.46,116.39,116.44,156782.0,114.5243,114.5637,114.4948,114.544,156782.0
2024-09-16 10:20:00,116.42,116.44,116.19,116.25,24044.0,114.5243,114.544,114.2981,114.3571,24044.0
2024-09-16 10:30:00,116.22,116.22,115.95,116.13,264482.0,114.3276,114.3276,114.062,114.239,264482.0
2024-09-16 10:40:00,116.15,116.22,116.06,116.17,19994.0,114.2587,114.3276,114.1702,114.2784,19994.0
2024-09-16 10:50:00,116.22,116.24,116.1,116.13,8726.0,114.3276,114.3473,114.2095,114.239,8726.0
2024-09-16 11:00:00,116.11,116.18,116.02,116.16,8699.0,114.2194,114.2882,114.1308,114.2686,8699.0
2024-09-16 11:10:00,116.17,116.2,116.16,116.2,6510.0,114.2784,114.3079,114.2686,114.3079,6510.0
2024-09-16 11:20:00,116.18,116.25,116.13,116.13,22340.0,114.2882,114.3571,114.239,114.239,22340.0
2024-09-16 11:30:00,116.14,116.2,116.1,116.14,28150.0,114.2489,114.3079,114.2095,114.2489,28150.0
2024-09-16 11:40:00,116.15,116.16,116.09,116.16,16350.0,114.2587,114.2686,114.1997,114.2686,16350.0
2024-09-16 11:50:00,116.15,116.26,116.11,116.26,30318.0,114.2587,114.3669,114.2194,114.3669,30318.0
2024-09-16 12:00:00,116.26,116.27,116.18,116.26,33038.0,114.3669,114.3768,114.2882,114.3669,33038.0
2024-09-16 12:10:00,116.27,116.27,116.13,116.14,51332.0,114.3768,114.3768,114.239,114.2489,51332.0
2024-09-16 12:20:00,116.14,116.29,116.12,116.29,39262.0,114.2489,114.3964,114.2292,114.3964,39262.0
2024-09-16 12:30:00,116.29,116.31,116.19,116.24,56749.0,114.3964,114.4161,114.2981,114.3473,56749.0
2024-09-16 12:40:00,116.26,116.29,116.23,116.29,23116.0,114.3669,114.3964,114.3374,114.3964,23116.0
2024-09-16 12:50:00,116.28,116.34,116.28,116.32,26245.0,114.3866,114.4456,114.3866,114.426,26245.0
2024-09-16 13:00:00,116.34,116.34,116.3,116.33,32159.0,114.4456,114.4456,114.4063,114.4358,32159.0
2024-09-16 13:10:00,116.33,116.35,116.32,116.34,26840.0,114.4358,114.4555,114.426,114.4456,26840.0
2024-09-16 13:20:00,116.34,116.39,116.27,116.35,31525.0,114.4456,114.4948,114.3768,114.4555,31525.0
2024-09-16 13:30:00,116.36,116.47,116.34,116.47,29457.0,114.4653,114.5735,114.4456,114.5735,29457.0
2024-09-16 13:40:00,116.46,116.48,116.42,116.47,23436.0,114.5637,114.5833,114.5243,114.5735,23436.0
2024-09-16 13:50:00,116.47,116.52,116.46,116.52,29547.0,114.5735,114.6227,114.5637,114.6227,29547.0
2024-09-16 14:00:00,116.52,116.52,116.43,116.48,30735.0,114.6227,114.6227,114.5342,114.5833,30735.0
2024-09-16 14:10:00,116.49,116.53,116.45,116.46,35025.0,114.5932,114.6325,114.5538,114.5637,35025.0
2024-09-16 14:20:00,116.47,116.54,116.46,116.53,59938.0,114.5735,114.6424,114.5637,114.6325,59938.0
2024-09-16 14:30:00,116.53,116.55,116.48,116.52,35692.0,114.6325,114.6522,114.5833,114.6227,35692.0
2024-09-16 14:40:00,116.52,116.52,116.42,116.48,35461.0,114.6227,114.6227,114.5243,114.5833,35461.0
2024-09-16 14:50:00,116.48,116.57,116.44,116.57,40306.0,114.5833,114.6719,114.544,114.6719,40306.0
2024-09-16 15:00:00,116.57,116.57,116.49,116.53,16279.0,114.6719,114.6719,114.5932,114.6325,16279.0
2024-09-16 15:10:00,116.53,116.53,116.44,116.48,15604.0,114.6325,114.6325,114.544,114.5833,15604.0
2024-09-16 15:20:00,116.47,116.48,116.43,116.48,16718.0,114.5735,114.5833,114.5342,114.5833,16718.0
2024-09-16 15:30:00,116.48,116.56,116.47,116.56,33396.0,114.5833,114.662,114.5735,114.662,33396.0
2024-09-16 15:40:00,116.55,116.59,116.54,116.58,38516.0,114.6522,114.6916,114.6424,114.6817,38516.0
2024-09-16 15:50:00,116.58,116.67,116.55,116.58,74955.0,114.6817,114.7703,114.6522,114.6817,74955.0
2024-09-17 09:30:00,116.96,116.98,116.81,116.86,23946.0,115.0555,115.0752,114.908,114.9572,23946.0
2024-09-17 09:40:00,116.84,116.96,116.8,116.81,58083.0,114.9375,115.0555,114.8981,114.908,58083.0
2024-09-17 09:50:00,116.81,116.86,116.73,116.76,260076.0,114.908,114.9572,114.8293,114.8588,260076.0
2024-09-17 10:00:00,116.78,117.05,116.71,117.02,14456.0,114.8785,115.1441,114.8096,115.1146,14456.0
2024-09-17 10:10:00,117.01,117.1,116.94,117.08,9417.0,115.1047,115.1933,115.0359,115.1736,9417.0
2024-09-17 10:20:00,117.09,117.13,117.01,117.07,14682.0,115.1834,115.2228,115.1047,115.1637,14682.0
2024-09-17 10:30:00,117.08,117.09,116.92,117.05,15547.0,115.1736,115.1834,115.0162,115.1441,15547.0
2024-09-17 10:40:00,117.04,117.13,117.02,117.12,109512.0,115.1342,115.2228,115.1146,115.2129,109512.0
2024-09-17 10:50:00,117.12,117.13,116.83,116.88,8126.0,115.2129,115.2228,114.9276,114.9768,8126.0
2024-09-17 11:00:00,116.91,117.04,116.89,116.96,19994.0,115.0063,115.1342,114.9867,115.0555,19994.0
2024-09-17 11:10:00,116.96,117.03,116.92,117.0,10993.0,115.0555,115.1244,115.0162,115.0949,10993.0
2024-09-17 11:20:00,116.98,116.99,116.88,116.88,8709.0,115.0752,115.085,114.9768,114.9768,8709.0
2024-09-17 11:30:00,116.86,116.9,116.83,116.86,23077.0,114.9572,114.9965,114.9276,114.9572,23077.0
2024-09-17 11:40:00,116.85,116.86,116.81,116.82,79868.0,114.9473,114.9572,114.908,114.9178,79868.0
2024-09-17 11:50:00,116.83,116.86,116.8,116.85,8360.0,114.9276,114.9572,114.8981,114.9473,8360.0
2024-09-17 12:00:00,116.84,116.87,116.77,116.78,6756.0,114.9375,114.967,114.8686,114.8785,6756.0
2024-09-17 12:10:00,116.77,116.78,116.63,116.64,8594.0,114.8686,114.8785,114.7309,114.7407,8594.0
2024-09-17 12:20:00,116.66,116.66,116.46,116.62,28456.0,114.7604,114.7604,114.5637,114.7211,28456.0
2024-09-17 12:30:00,116.6,116.61,116.5,116.52,7956.0,114.7014,114.7112,114.603,114.6227,7956.0
2024-09-17 12:40:00,116.54,116.55,116.17,116.19,9750.0,114.6424,114.6522,114.2784,114.2981,9750.0
2024-09-17 12:50:00,116.12,116.38,116.12,116.26,22893.0,114.2292,114.485,114.2292,114.3669,22893.0
2024-09-17 13:00:00,116.27,116.33,116.24,116.28,7745.0,114.3768,114.4358,114.3473,114.3866,7745.0
2024-09-17 13:10:00,116.3,116.35,116.19,116.35,6170.0,114.4063,114.4555,114.2981,114.4555,6170.0
2024-09-17 13:20:00,116.37,116.48,116.36,116.45,9917.0,114.4751,114.5833,114.4653,114.5538,9917.0
2024-09-17 13:30:00,116.4,116.48,116.34,116.35,13144.0,114.5046,114.5833,114.4456,114.4555,13144.0
2024-09-17 13:40:00,116.31,116.32,116.08,116.32,12485.0,114.4161,114.426,114.1899,114.426,12485.0
2024-09-17 13:50:00,116.33,116.45,116.33,116.41,9573.0,114.4358,114.5538,114.4358,114.5145,9573.0
2024-09-17 14:00:00,116.41,116.47,116.37,116.45,66841.0,114.5145,114.5735,114.4751,114.5538,66841.0
2024-09-17 14:10:00,116.46,116.48,116.35,116.37,9477.0,114.5637,114.5833,114.4555,114.4751,9477.0
2024-09-17 14:20:00,116.37,116.46,116.34,116.41,9868.0,114.4751,114.5637,114.4456,114.5145,9868.0
2024-09-17 14:30:00,116.37,116.44,116.33,116.43,7282.0,114.4751,114.544,114.4358,114.5342,7282.0
2024-09-17 14:40:00,116.45,116.48,116.25,116.3,34105.0,114.5538,114.5833,114.3571,114.4063,34105.0
2024-09-17 14:50:00,116.26,116.37,116.23,116.36,10117.0,114.3669,114.4751,114.3374,114.4653,10117.0
2024-09-17 15:00:00,116.35,116.41,116.29,116.35,8663.0,114.4555,114.5145,114.3964,114.4555,8663.0
2024-09-17 15:10:00,116.34,116.4,116.32,116.35,13548.0,114.4456,114.5046,114.426,114.4555,13548.0
2024-09-17 15:20:00,116.35,116.36,116.22,116.36,16323.0,114.4555,114.4653,114.3276,114.4653,16323.0
2024-09-17 15:30:00,116.35,116.37,116.29,116.36,15695.0,114.4555,114.4751,114.3964,114.4653,15695.0
2024-09-17 15:40:00,116.37,116.38,116.3,116.38,19806.0,114.4751,114.485,114.4063,114.485,19806.0
2024-09-17 15:50:00,116.39,116.49,116.31,116.49,108909.0,114.4948,114.5932,114.4161,114.5932,108909.0
2024-09-18 09:30:00,116.55,116.63,116.43,116.47,17297.0,114.6522,114.7309,114.5342,114.5735,17297.0
2024-09-18 09:40:00,116.48,116.56,116.48,116.5,8993.0,114.5833,114.662,114.5833,114.603,8993.0
2024-09-18 09:50:00,116.45,116.49,116.4,116.43,9386.0,114.5538,114.5932,114.5046,114.5342,9386.0
2024-09-18 10:00:00,116.43,116.49,116.36,116.42,15446.0,114.5342,114.5932,114.4653,114.5243,15446.0
2024-09-18 10:10:00,116.41,116.41,116.28,116.33,49427.0,114.5145,114.5145,114.3866,114.4358,49427.0
2024-09-18 10:20:00,116.3,116.39,116.26,116.38,4722.0,114.4063,114.4948,114.3669,114.485,4722.0
2024-09-18 10:30:00,116.37,116.37,116.24,116.33,17373.0,114.4751,114.4751,114.3473,114.4358,17373.0
2024-09-18 10:40:00,116.33,116.45,116.33,116.43,9144.0,114.4358,114.5538,114.4358,114.5342,9144.0
2024-09-18 10:50:00,116.38,116.4,116.34,116.35,9222.0,114.485,114.5046,114.4456,114.4555,9222.0
2024-09-18 11:00:00,116.36,116.42,116.34,116.36,11777.0,114.4653,114.5243,114.4456,114.4653,11777.0
2024-09-18 11:10:00,116.35,116.35,116.29,116.32,5147.0,114.4555,114.4555,114.3964,114.426,5147.0
2024-09-18 11:20:00,116.33,116.35,116.24,116.34,5767.0,114.4358,114.4555,114.3473,114.4456,5767.0
2024-09-18 11:30:00,116.32,116.32,116.22,116.23,9467.0,114.426,114.426,114.3276,114.3374,9467.0
2024-09-18 11:40:00,116.23,116.23,116.1,116.13,19493.0,114.3374,114.3374,114.2095,114.239,19493.0
2024-09-18 11:50:00,116.15,116.18,116.12,116.12,2700.0,114.2587,114.2882,114.2292,114.2292,2700.0
2024-09-18 12:00:00,116.08,116.14,116.06,116.14,25099.0,114.1899,114.2489,114.1702,114.2489,25099.0
2024-09-18 12:10:00,116.13,116.29,116.13,116.28,5541.0,114.239,114.3964,114.239,114.3866,5541.0
2024-09-18 12:20:00,116.29,116.36,116.28,116.36,1878.0,114.3964,114.4653,114.3866,114.4653,1878.0
2024-09-18 12:30:00,116.35,116.37,116.35,116.36,906.0,114.4555,114.4751,114.4555,114.4653,906.0
2024-09-18 12:40:00,116.33,116.39,116.33,116.39,2031.0,114.4358,114.4948,114.4358,114.4948,2031.0
2024-09-18 12:50:00,116.38,116.48,116.38,116.48,10267.0,114.485,114.5833,114.485,114.5833,10267.0
2024-09-18 13:00:00,116.47,116.48,116.44,116.46,5979.0,114.5735,114.5833,114.544,114.5637,5979.0
2024-09-18 13:10:00,116.48,116.48,116.42,116.43,13918.0,114.5833,114.5833,114.5243,114.5342,13918.0
2024-09-18 13:20:00,116.43,116.5,116.37,116.5,2751.0,114.5342,114.603,114.4751,114.603,2751.0
2024-09-18 13:30:00,116.53,116.63,116.44,116.48,10120.0,114.6325,114.7309,114.544,114.5833,10120.0
2024-09-18 13:40:00,116.48,116.58,116.47,116.49,5342.0,114.5833,114.6817,114.5735,114.5932,5342.0
2024-09-18 13:50:00,116.47,116.5,116.4,116.45,28437.0,114.5735,114.603,114.5046,114.5538,28437.0
2024-09-18 14:00:00,116.44,117.6,116.44,116.97,76934.0,114.544,115.6851,114.544,115.0654,76934.0
2024-09-18 14:10:00,116.91,117.18,116.51,117.08,31413.0,115.0063,115.2719,114.6129,115.1736,31413.0
2024-09-18 14:20:00,117.07,117.19,116.91,117.08,23077.0,115.1637,115.2818,115.0063,115.1736,23077.0
2024-09-18 14:30:00,117.12,117.38,116.89,117.14,25868.0,115.2129,115.4687,114.9867,115.2326,25868.0
2024-09-18 14:40:00,117.11,117.11,116.64,116.94,34664.0,115.2031,115.2031,114.7407,115.0359,34664.0
2024-09-18 14:50:00,116.84,117.13,116.68,116.68,24703.0,114.9375,115.2228,114.7801,114.7801,24703.0
2024-09-18 15:00:00,116.65,116.66,116.24,116.37,37626.0,114.7506,114.7604,114.3473,114.4751,37626.0
2024-09-18 15:10:00,116.31,116.82,116.3,116.73,23045.0,114.4161,114.9178,114.4063,114.8293,23045.0
2024-09-18 15:20:00,116.73,116.97,116.23,116.82,51934.0,114.8293,115.0654,114.3374,114.9178,51934.0
2024-09-18 15:30:00,116.86,116.9,116.38,116.5,51044.0,114.9572,114.9965,114.485,114.603,51044.0
2024-09-18 15:40:00,116.54,116.56,116.03,116.08,124804.0,114.6424,114.662,114.1407,114.1899,124804.0
2024-09-18 15:50:00,116.07,116.27,116.05,116.14,66730.0,114.18,114.3768,114.1603,114.2489,66730.0
2024-09-19 09:30:00,118.19,118.26,117.89,117.96,289994.0,116.2655,116.3344,115.9704,116.0392,289994.0
2024-09-19 09:40:00,117.95,117.96,117.67,117.72,47798.0,116.0294,116.0392,115.754,115.8032,47798.0
2024-09-19 09:50:00,117.67,117.84,117.55,117.83,47870.0,115.754,115.9212,115.6359,115.9114,47870.0
2024-09-19 10:00:00,117.89,117.96,117.78,117.79,34619.0,115.9704,116.0392,115.8622,115.872,34619.0
2024-09-19 10:10:00,117.79,118.0,117.75,118.0,17600.0,115.872,116.0786,115.8327,116.0786,17600.0
2024-09-19 10:20:00,117.99,118.13,117.91,118.13,25458.0,116.0688,116.2065,115.9901,116.2065,25458.0
2024-09-19 10:30:00,118.16,118.22,118.12,118.19,23287.0,116.236,116.295,116.1966,116.2655,23287.0
2024-09-19 10:40:00,118.18,118.18,117.87,117.98,23776.0,116.2557,116.2557,115.9507,116.0589,23776.0
2024-09-19 10:50:00,117.99,118.01,117.88,117.91,15384.0,116.0688,116.0884,115.9606,115.9901,15384.0
2024-09-19 11:00:00,117.9,118.05,117.85,117.91,21703.0,115.9802,116.1278,115.931,115.9901,21703.0
2024-09-19 11:10:00,117.95,118.11,117.92,118.08,37505.0,116.0294,116.1868,115.9999,116.1573,37505.0
2024-09-19 11:20:00,118.12,118.19,118.12,118.17,9477.0,116.1966,116.2655,116.1966,116.2458,9477.0
2024-09-19 11:30:00,118.19,118.19,118.09,118.15,37688.0,116.2655,116.2655,116.1671,116.2262,37688.0
2024-09-19 11:40:00,118.16,118.25,118.16,118.23,7133.0,116.236,116.3245,116.236,116.3049,7133.0
2024-09-19 11:50:00,118.23,118.23,118.05,118.13,521391.0,116.3049,116.3049,116.1278,116.2065,521391.0
2024-09-19 12:00:00,118.13,118.31,118.13,118.3,85038.0,116.2065,116.3835,116.2065,116.3737,85038.0
2024-09-19 12:10:00,118.31,118.35,118.21,118.33,85153.0,116.3835,116.4229,116.2852,116.4032,85153.0
2024-09-19 12:20:00,118.33,118.39,118.31,118.38,9935.0,116.4032,116.4622,116.3835,116.4524,9935.0
2024-09-19 12:30:00,118.37,118.41,118.36,118.37,23515.0,116.4426,116.4819,116.4327,116.4426,23515.0
2024-09-19 12:40:00,118.36,118.41,118.34,118.39,9043.0,116.4327,116.4819,116.4131,116.4622,9043.0
2024-09-19 12:50:00,118.38,118.38,118.28,118.33,32921.0,116.4524,116.4524,116.354,116.4032,32921.0
2024-09-19 13:00:00,118.34,118.36,118.31,118.35,18853.0,116.4131,116.4327,116.3835,116.4229,18853.0
2024-09-19 13:10:00,118.35,118.42,118.3,118.39,7724.0,116.4229,116.4918,116.3737,116.4622,7724.0
2024-09-19 13:20:00,118.41,118.43,118.33,118.39,22981.0,116.4819,116.5016,116.4032,116.4622,22981.0
2024-09-19 13:30:00,118.4,118.46,118.39,118.46,82523.0,116.4721,116.5311,116.4622,116.5311,82523.0
2024-09-19 13:40:00,118.47,118.57,118.46,118.53,30636.0,116.5409,116.6393,116.5311,116.6,30636.0
2024-09-19 13:50:00,118.53,118.58,118.52,118.53,34617.0,116.6,116.6492,116.5901,116.6,34617.0
2024-09-19 14:00:00,118.54,118.56,118.5,118.5,37237.0,116.6098,116.6295,116.5705,116.5705,37237.0
2024-09-19 14:10:00,118.46,118.46,118.26,118.32,73403.0,116.5311,116.5311,116.3344,116.3934,73403.0
2024-09-19 14:20:00,118.33,118.45,118.32,118.45,34940.0,116.4032,116.5213,116.3934,116.5213,34940.0
2024-09-19 14:30:00,118.45,118.49,118.4,118.49,7154.0,116.5213,116.5606,116.4721,116.5606,7154.0
2024-09-19 14:40:00,118.48,118.48,118.36,118.36,17742.0,116.5508,116.5508,116.4327,116.4327,17742.0
2024-09-19 14:50:00,118.35,118.44,118.29,118.44,43105.0,116.4229,116.5114,116.3639,116.5114,43105.0
2024-09-19 15:00:00,118.44,118.45,118.35,118.37,60416.0,116.5114,116.5213,116.4229,116.4426,60416.0
2024-09-19 15:10:00,118.39,118.39,118.25,118.27,81681.0,116.4622,116.4622,116.3245,116.3442,81681.0
2024-09-19 15:20:00,118.26,118.34,118.19,118.27,14056.0,116.3344,116.4131,116.2655,116.3442,14056.0
2024-09-19 15:30:00,118.27,118.3,118.18,118.29,28743.0,116.3442,116.3737,116.2557,116.3639,28743.0
2024-09-19 15:40:00,118.3,118.37,118.25,118.36,164785.0,116.3737,116.4426,116.3245,116.4327,164785.0
2024-09-19 15:50:00,118.36,118.36,118.15,118.23,212338.0,116.4327,116.4327,116.2262,116.3049,212338.0
2024-09-20 09:30:00,117.85,117.97,117.85,117.92,52282.0,115.931,116.0491,115.931,115.9999,52282.0
2024-09-20 09:40:00,117.91,117.91,117.74,117.74,8848.0,115.9901,115.9901,115.8228,115.8228,8848.0
2024-09-20 09:50:00,117.73,117.8,117.64,117.64,58943.0,115.813,115.8819,115.7245,115.7245,58943.0
2024-09-20 10:00:00,117.65,117.66,117.56,117.64,14837.0,115.7343,115.7441,115.6458,115.7245,14837.0
2024-09-20 10:10:00,117.61,117.63,117.44,117.61,35478.0,115.6949,115.7146,115.5277,115.6949,35478.0
2024-09-20 10:20:00,117.61,117.69,117.61,117.64,16001.0,115.6949,115.7736,115.6949,115.7245,16001.0
2024-09-20 10:30:00,117.64,117.73,117.57,117.71,41674.0,115.7245,115.813,115.6556,115.7933,41674.0
2024-09-20 10:40:00,117.7,117.72,117.62,117.63,65099.0,115.7835,115.8032,115.7048,115.7146,65099.0
2024-09-20 10:50:00,117.64,117.64,117.49,117.51,11713.0,115.7245,115.7245,115.5769,115.5966,11713.0
2024-09-20 11:00:00,117.5,117.5,117.45,117.49,6754.0,115.5867,115.5867,115.5376,115.5769,6754.0
2024-09-20 11:10:00,117.47,117.48,117.28,117.4,11465.0,115.5572,115.5671,115.3703,115.4884,11465.0
2024-09-20 11:20:00,117.4,117.44,117.39,117.4,7018.0,115.4884,115.5277,115.4785,115.4884,7018.0
2024-09-20 11:30:00,117.39,117.55,117.34,117.49,14294.0,115.4785,115.6359,115.4293,115.5769,14294.0
2024-09-20 11:40:00,117.52,117.68,117.49,117.65,38818.0,115.6064,115.7638,115.5769,115.7343,38818.0
2024-09-20 11:50:00,117.64,117.7,117.53,117.63,91500.0,115.7245,115.7835,115.6162,115.7146,91500.0
2024-09-20 12:00:00,117.63,117.74,117.59,117.71,81519.0,115.7146,115.8228,115.6753,115.7933,81519.0
2024-09-20 12:10:00,117.71,117.73,117.66,117.72,69554.0,115.7933,115.813,115.7441,115.8032,69554.0
2024-09-20 12:20:00,117.72,117.85,117.69,117.84,70253.0,115.8032,115.931,115.7736,115.9212,70253.0
2024-09-20 12:30:00,117.83,117.87,117.79,117.85,61429.0,115.9114,115.9507,115.872,115.931,61429.0
2024-09-20 12:40:00,117.84,117.9,117.83,117.9,51142.0,115.9212,115.9802,115.9114,115.9802,51142.0
2024-09-20 12:50:00,117.9,117.93,117.87,117.88,53013.0,115.9802,116.0097,115.9507,115.9606,53013.0
2024-09-20 13:00:00,117.88,117.9,117.81,117.81,28024.0,115.9606,115.9802,115.8917,115.8917,28024.0
2024-09-20 13:10:00,117.82,117.88,117.81,117.88,12224.0,115.9015,115.9606,115.8917,115.9606,12224.0
2024-09-20 13:20:00,117.87,117.87,117.76,117.81,52169.0,115.9507,115.9507,115.8425,115.8917,52169.0
2024-09-20 13:30:00,117.82,117.9,117.82,117.86,31504.0,115.9015,115.9802,115.9015,115.9409,31504.0
2024-09-20 13:40:00,117.86,117.9,117.82,117.84,44434.0,115.9409,115.9802,115.9015,115.9212,44434.0
2024-09-20 13:50:00,117.84,117.84,117.79,117.82,13934.0,115.9212,115.9212,115.872,115.9015,13934.0
2024-09-20 14:00:00,117.81,117.82,117.59,117.59,4886.0,115.8917,115.9015,115.6753,115.6753,4886.0
2024-09-20 14:10:00,117.58,117.66,117.55,117.64,14940.0,115.6654,115.7441,115.6359,115.7245,14940.0
2024-09-20 14:20:00,117.63,117.63,117.55,117.56,11196.0,115.7146,115.7146,115.6359,115.6458,11196.0
2024-09-20 14:30:00,117.56,117.56,117.47,117.54,14889.0,115.6458,115.6458,115.5572,115.6261,14889.0
2024-09-20 14:40:00,117.53,117.6,117.49,117.59,17106.0,115.6162,115.6851,115.5769,115.6753,17106.0
2024-09-20 14:50:00,117.59,117.75,117.58,117.73,16403.0,115.6753,115.8327,115.6654,115.813,16403.0
2024-09-20 15:00:00,117.73,117.75,117.67,117.69,28843.0,115.813,115.8327,115.754,115.7736,28843.0
2024-09-20 15:10:00,117.7,117.79,117.65,117.76,18173.0,115.7835,115.872,115.7343,115.8425,18173.0
2024-09-20 15:20:00,117.77,117.9,117.76,117.83,13853.0,115.8523,115.9802,115.8425,115.9114,13853.0
2024-09-20 15:30:00,117.83,118.0,117.8,117.94,24497.0,115.9114,116.0786,115.8819,116.0196,24497.0
2024-09-20 15:40:00,117.94,117.98,117.86,117.86,48901.0,116.0196,116.0589,115.9409,115.9409,48901.0
2024-09-20 15:50:00,117.87,117.89,117.74,117.79,57477.0,115.9507,115.9704,115.8228,115.872,57477.0
2024-09-23 09:30:00,118.17,118.17,117.99,118.01,45156.0,116.2458,116.2458,116.0688,116.0884,45156.0
2024-09-23 09:40:00,118.04,118.15,117.94,118.12,30586.0,116.1179,116.2262,116.0196,116.1966,30586.0
2024-09-23 09:50:00,118.13,118.17,118.05,118.09,94135.0,116.2065,116.2458,116.1278,116.1671,94135.0
2024-09-23 10:00:00,118.07,118.2,118.04,118.15,18745.0,116.1475,116.2753,116.1179,116.2262,18745.0
2024-09-23 10:10:00,118.16,118.26,118.08,118.23,13527.0,116.236,116.3344,116.1573,116.3049,13527.0
2024-09-23 10:20:00,118.24,118.36,118.24,118.27,13129.0,116.3147,116.4327,116.3147,116.3442,13129.0
2024-09-23 10:30:00,118.28,118.28,118.1,118.12,20065.0,116.354,116.354,116.177,116.1966,20065.0
2024-09-23 10:40:00,118.11,118.3,118.11,118.25,22503.0,116.1868,116.3737,116.1868,116.3245,22503.0
2024-09-23 10:50:00,118.23,118.3,118.21,118.28,67389.0,116.3049,116.3737,116.2852,116.354,67389.0
2024-09-23 11:00:00,118.28,118.28,118.06,118.09,26536.0,116.354,116.354,116.1376,116.1671,26536.0
2024-09-23 11:10:00,118.1,118.17,118.09,118.1,6932.0,116.177,116.2458,116.1671,116.177,6932.0
2024-09-23 11:20:00,118.1,118.23,118.09,118.22,11288.0,116.177,116.3049,116.1671,116.295,11288.0
2024-09-23 11:30:00,118.23,118.31,118.22,118.31,11584.0,116.3049,116.3835,116.295,116.3835,11584.0
2024-09-23 11:40:00,118.31,118.33,118.26,118.28,14021.0,116.3835,116.4032,116.3344,116.354,14021.0
2024-09-23 11:50:00,118.28,118.33,118.18,118.22,13760.0,116.354,116.4032,116.2557,116.295,13760.0
2024-09-23 12:00:00,118.21,118.21,118.14,118.15,11420.0,116.2852,116.2852,116.2163,116.2262,11420.0
2024-09-23 12:10:00,118.14,118.14,117.97,118.05,54451.0,116.2163,116.2163,116.0491,116.1278,54451.0
2024-09-23 12:20:00,118.05,118.12,118.04,118.08,6396.0,116.1278,116.1966,116.1179,116.1573,6396.0
2024-09-23 12:30:00,118.07,118.11,118.01,118.04,9131.0,116.1475,116.1868,116.0884,116.1179,9131.0
2024-09-23 12:40:00,118.04,118.07,117.98,118.06,24049.0,116.1179,116.1475,116.0589,116.1376,24049.0
2024-09-23 12:50:00,118.08,118.09,118.03,118.08,18799.0,116.1573,116.1671,116.1081,116.1573,18799.0
2024-09-23 13:00:00,118.03,118.07,117.98,118.07,5709.0,116.1081,116.1475,116.0589,116.1475,5709.0
2024-09-23 13:10:00,118.06,118.13,118.05,118.13,5471.0,116.1376,116.2065,116.1278,116.2065,5471.0
2024-09-23 13:20:00,118.13,118.15,118.08,118.12,14659.0,116.2065,116.2262,116.1573,116.1966,14659.0
2024-09-23 13:30:00,118.13,118.22,118.12,118.17,6791.0,116.2065,116.295,116.1966,116.2458,6791.0
2024-09-23 13:40:00,118.17,118.22,118.15,118.17,8368.0,116.2458,116.295,116.2262,116.2458,8368.0
2024-09-23 13:50:00,118.19,118.22,118.19,118.22,6399.0,116.2655,116.295,116.2655,116.295,6399.0
2024-09-23 14:00:00,118.21,118.23,118.12,118.21,12599.0,116.2852,116.3049,116.1966,116.2852,12599.0
2024-09-23 14:10:00,118.21,118.23,118.17,118.22,20721.0,116.2852,116.3049,116.2458,116.295,20721.0
2024-09-23 14:20:00,118.22,118.25,118.16,118.21,12046.0,116.295,116.3245,116.236,116.2852,12046.0
2024-09-23 14:30:00,118.21,118.25,118.2,118.22,22704.0,116.2852,116.3245,116.2753,116.295,22704.0
2024-09-23 14:40:00,118.21,118.23,118.17,118.21,24742.0,116.2852,116.3049,116.2458,116.2852,24742.0
2024-09-23 14:50:00,118.21,118.24,118.16,118.23,13311.0,116.2852,116.3147,116.236,116.3049,13311.0
2024-09-23 15:00:00,118.22,118.22,118.17,118.18,14157.0,116.295,116.295,116.2458,116.2557,14157.0
2024-09-23 15:10:00,118.17,118.23,118.16,118.23,15106.0,116.2458,116.3049,116.236,116.3049,15106.0
2024-09-23 15:20:00,118.23,118.24,118.2,118.23,23925.0,116.3049,116.3147,116.2753,116.3049,23925.0
2024-09-23 15:30:00,118.22,118.28,118.2,118.23,21552.0,116.295,116.354,116.2753,116.3049,21552.0
2024-09-23 15:40:00,118.23,118.26,118.15,118.25,77228.0,116.3049,116.3344,116.2262,116.3245,77228.0
2024-09-23 15:50:00,118.25,118.35,118.18,118.19,83932.0,116.3245,116.4229,116.2557,116.2655,83932.0
2024-09-24 09:30:00,118.73,118.73,118.6,118.66,61093.0,116.7967,116.7967,116.6688,116.7278,61093.0
2024-09-24 09:40:00,118.66,118.73,118.63,118.66,49750.0,116.7278,116.7967,116.6983,116.7278,49750.0
2024-09-24 09:50:00,118.66,118.66,118.55,118.57,86584.0,116.7278,116.7278,116.6196,116.6393,86584.0
2024-09-24 10:00:00,118.57,118.57,118.3,118.5,133763.0,116.6393,116.6393,116.3737,116.5705,133763.0
2024-09-24 10:10:00,118.52,118.57,118.45,118.45,17516.0,116.5901,116.6393,116.5213,116.5213,17516.0
2024-09-24 10:20:00,118.44,118.52,118.33,118.42,36060.0,116.5114,116.5901,116.4032,116.4918,36060.0
2024-09-24 10:30:00,118.43,118.5,118.26,118.27,18991.0,116.5016,116.5705,116.3344,116.3442,18991.0
2024-09-24 10:40:00,118.32,118.53,118.27,118.5,37156.0,116.3934,116.6,116.3442,116.5705,37156.0
2024-09-24 10:50:00,118.55,118.66,118.52,118.65,67941.0,116.6196,116.7278,116.5901,116.718,67941.0
2024-09-24 11:00:00,118.65,118.69,118.62,118.69,22211.0,116.718,116.7574,116.6885,116.7574,22211.0
2024-09-24 11:10:00,118.68,118.77,118.68,118.74,28410.0,116.7475,116.8361,116.7475,116.8065,28410.0
2024-09-24 11:20:00,118.74,118.75,118.69,118.72,66849.0,116.8065,116.8164,116.7574,116.7869,66849.0
2024-09-24 11:30:00,118.72,118.79,118.68,118.73,64465.0,116.7869,116.8557,116.7475,116.7967,64465.0
2024-09-24 11:40:00,118.73,118.78,118.71,118.76,70118.0,116.7967,116.8459,116.777,116.8262,70118.0
2024-09-24 11:50:00,118.76,118.91,118.74,118.83,59347.0,116.8262,116.9738,116.8065,116.8951,59347.0
2024-09-24 12:00:00,118.84,118.9,118.84,118.87,69562.0,116.9049,116.9639,116.9049,116.9344,69562.0
2024-09-24 12:10:00,118.87,118.92,118.83,118.89,61653.0,116.9344,116.9836,116.8951,116.9541,61653.0
2024-09-24 12:20:00,118.89,118.91,118.8,118.83,19636.0,116.9541,116.9738,116.8656,116.8951,19636.0
2024-09-24 12:30:00,118.82,118.9,118.8,118.9,9046.0,116.8852,116.9639,116.8656,116.9639,9046.0
2024-09-24 12:40:00,118.91,118.97,118.9,118.94,16720.0,116.9738,117.0328,116.9639,117.0033,16720.0
2024-09-24 12:50:00,118.91,118.96,118.84,118.84,7034.0,116.9738,117.023,116.9049,116.9049,7034.0
2024-09-24 13:00:00,118.85,118.93,118.82,118.9,14105.0,116.9148,116.9935,116.8852,116.9639,14105.0
2024-09-24 13:10:00,118.89,118.97,118.89,118.97,15239.0,116.9541,117.0328,116.9541,117.0328,15239.0
2024-09-24 13:20:00,118.97,118.97,118.88,118.9,12933.0,117.0328,117.0328,116.9443,116.9639,12933.0
2024-09-24 13:30:00,118.91,118.97,118.88,118.9,8127.0,116.9738,117.0328,116.9443,116.9639,8127.0
2024-09-24 13:40:00,118.91,118.95,118.87,118.89,7668.0,116.9738,117.0131,116.9344,116.9541,7668.0
2024-09-24 13:50:00,118.88,118.92,118.87,118.88,6078.0,116.9443,116.9836,116.9344,116.9443,6078.0
2024-09-24 14:00:00,118.86,118.92,118.85,118.9,9075.0,116.9246,116.9836,116.9148,116.9639,9075.0
2024-09-24 14:10:00,118.88,118.88,118.81,118.88,23117.0,116.9443,116.9443,116.8754,116.9443,23117.0
2024-09-24 14:20:00,118.87,118.88,118.82,118.83,20876.0,116.9344,116.9443,116.8852,116.8951,20876.0
2024-09-24 14:30:00,118.84,118.92,118.72,118.92,12264.0,116.9049,116.9836,116.7869,116.9836,12264.0
2024-09-24 14:40:00,118.93,118.93,118.88,118.88,10218.0,116.9935,116.9935,116.9443,116.9443,10218.0
2024-09-24 14:50:00,118.87,118.94,118.87,118.92,166228.0,116.9344,117.0033,116.9344,116.9836,166228.0
2024-09-24 15:00:00,118.91,118.99,118.9,118.98,19033.0,116.9738,117.0525,116.9639,117.0426,19033.0
2024-09-24 15:10:00,118.96,118.99,118.94,118.97,20100.0,117.023,117.0525,117.0033,117.0328,20100.0
2024-09-24 15:20:00,118.97,119.01,118.96,118.99,18520.0,117.0328,117.0722,117.023,117.0525,18520.0
2024-09-24 15:30:00,118.99,118.99,118.93,118.95,37129.0,117.0525,117.0525,116.9935,117.0131,37129.0
2024-09-24 15:40:00,118.96,119.01,118.95,118.99,28611.0,117.023,117.0722,117.0131,117.0525,28611.0
2024-09-24 15:50:00,119.0,119.06,118.94,119.01,104384.0,117.0623,117.1213,117.0033,117.0722,104384.0
2024-09-25 09:30:00,119.01,119.11,118.97,118.98,78491.0,117.0722,117.1705,117.0328,117.0426,78491.0
2024-09-25 09:40:00,118.98,118.99,118.85,118.9,54009.0,117.0426,117.0525,116.9148,116.9639,54009.0
2024-09-25 09:50:00,118.92,118.97,118.88,118.97,61207.0,116.9836,117.0328,116.9443,117.0328,61207.0
2024-09-25 10:00:00,119.0,119.07,118.95,119.04,39832.0,117.0623,117.1312,117.0131,117.1017,39832.0
2024-09-25 10:10:00,119.05,119.06,118.96,118.98,24289.0,117.1115,117.1213,117.023,117.0426,24289.0
2024-09-25 10:20:00,118.97,118.98,118.86,118.91,24944.0,117.0328,117.0426,116.9246,116.9738,24944.0
2024-09-25 10:30:00,118.89,118.98,118.88,118.96,14906.0,116.9541,117.0426,116.9443,117.023,14906.0
2024-09-25 10:40:00,118.97,119.0,118.85,118.86,18291.0,117.0328,117.0623,116.9148,116.9246,18291.0
2024-09-25 10:50:00,118.86,118.94,118.84,118.92,15864.0,116.9246,117.0033,116.9049,116.9836,15864.0
2024-09-25 11:00:00,118.92,118.95,118.88,118.94,16823.0,116.9836,117.0131,116.9443,117.0033,16823.0
2024-09-25 11:10:00,118.93,118.93,118.81,118.87,17209.0,116.9935,116.9935,116.8754,116.9344,17209.0
2024-09-25 11:20:00,118.88,118.88,118.8,118.81,45106.0,116.9443,116.9443,116.8656,116.8754,45106.0
2024-09-25 11:30:00,118.8,118.88,118.79,118.86,19815.0,116.8656,116.9443,116.8557,116.9246,19815.0
2024-09-25 11:40:00,118.87,118.88,118.77,118.81,148746.0,116.9344,116.9443,116.8361,116.8754,148746.0
2024-09-25 11:50:00,118.8,118.8,118.7,118.77,26209.0,116.8656,116.8656,116.7672,116.8361,26209.0
2024-09-25 12:00:00,118.76,118.77,118.69,118.77,18347.0,116.8262,116.8361,116.7574,116.8361,18347.0
2024-09-25 12:10:00,118.78,118.79,118.69,118.7,33950.0,116.8459,116.8557,116.7574,116.7672,33950.0
2024-09-25 12:20:00,118.7,118.76,118.7,118.75,32565.0,116.7672,116.8262,116.7672,116.8164,32565.0
2024-09-25 12:30:00,118.74,118.75,118.68,118.72,25113.0,116.8065,116.8164,116.7475,116.7869,25113.0
2024-09-25 12:40:00,118.72,118.73,118.61,118.62,47341.0,116.7869,116.7967,116.6787,116.6885,47341.0
2024-09-25 12:50:00,118.62,118.71,118.6,118.6,32099.0,116.6885,116.777,116.6688,116.6688,32099.0
2024-09-25 13:00:00,118.6,118.67,118.44,118.56,20438.0,116.6688,116.7377,116.5114,116.6295,20438.0
2024-09-25 13:10:00,118.57,118.62,118.52,118.59,17853.0,116.6393,116.6885,116.5901,116.659,17853.0
2024-09-25 13:20:00,118.58,118.6,118.55,118.57,25490.0,116.6492,116.6688,116.6196,116.6393,25490.0
2024-09-25 13:30:00,118.56,118.58,118.44,118.54,37185.0,116.6295,116.6492,116.5114,116.6098,37185.0
2024-09-25 13:40:00,118.53,118.53,118.42,118.45,23099.0,116.6,116.6,116.4918,116.5213,23099.0
2024-09-25 13:50:00,118.48,118.66,118.47,118.66,23228.0,116.5508,116.7278,116.5409,116.7278,23228.0
2024-09-25 14:00:00,118.67,118.69,118.54,118.58,34908.0,116.7377,116.7574,116.6098,116.6492,34908.0
2024-09-25 14:10:00,118.58,118.58,118.46,118.56,27668.0,116.6492,116.6492,116.5311,116.6295,27668.0
2024-09-25 14:20:00,118.55,118.65,118.54,118.65,17153.0,116.6196,116.718,116.6098,116.718,17153.0
2024-09-25 14:30:00,118.66,118.67,118.59,118.62,17283.0,116.7278,116.7377,116.659,116.6885,17283.0
2024-09-25 14:40:00,118.62,118.64,118.61,118.64,15000.0,116.6885,116.7082,116.6787,116.7082,15000.0
2024-09-25 14:50:00,118.64,118.64,118.56,118.6,10588.0,116.7082,116.7082,116.6295,116.6688,10588.0
2024-09-25 15:00:00,118.6,118.63,118.58,118.6,15781.0,116.6688,116.6983,116.6492,116.6688,15781.0
2024-09-25 15:10:00,118.61,118.62,118.54,118.55,54433.0,116.6787,116.6885,116.6098,116.6196,54433.0
2024-09-25 15:20:00,118.55,118.55,118.52,118.54,144199.0,116.6196,116.6196,116.5901,116.6098,144199.0
2024-09-25 15:30:00,118.54,118.54,118.46,118.47,34158.0,116.6098,116.6098,116.5311,116.5409,34158.0
2024-09-25 15:40:00,118.47,118.53,118.45,118.52,27446.0,116.5409,116.6,116.5213,116.5901,27446.0
2024-09-25 15:50:00,118.53,118.58,118.5,118.52,75568.0,116.6,116.6492,116.5705,116.5901,75568.0
2024-09-26 09:30:00,119.91,120.19,119.91,119.99,96607.0,117.9575,118.2329,117.9575,118.0362,96607.0
2024-09-26 09:40:00,120.0,120.01,119.88,119.94,36777.0,118.046,118.0559,117.928,117.987,36777.0
2024-09-26 09:50:00,119.93,119.95,119.86,119.93,56614.0,117.9772,117.9968,117.9083,117.9772,56614.0
2024-09-26 10:00:00,120.0,120.04,119.77,119.8,14061.0,118.046,118.0854,117.8198,117.8493,14061.0
2024-09-26 10:10:00,119.8,119.92,119.79,119.88,24083.0,117.8493,117.9673,117.8394,117.928,24083.0
2024-09-26 10:20:00,119.87,119.89,119.69,119.72,11087.0,117.9181,117.9378,117.7411,117.7706,11087.0
2024-09-26 10:30:00,119.73,119.86,119.67,119.85,17207.0,117.7804,117.9083,117.7214,117.8985,17207.0
2024-09-26 10:40:00,119.86,119.86,119.65,119.71,14173.0,117.9083,117.9083,117.7017,117.7608,14173.0
2024-09-26 10:50:00,119.71,119.71,119.44,119.48,26190.0,117.7608,117.7608,117.4951,117.5345,26190.0
2024-09-26 11:00:00,119.45,119.64,119.41,119.63,11335.0,117.505,117.6919,117.4656,117.6821,11335.0
2024-09-26 11:10:00,119.63,119.63,119.54,119.57,58656.0,117.6821,117.6821,117.5935,117.623,58656.0
2024-09-26 11:20:00,119.57,119.64,119.54,119.63,7072.0,117.623,117.6919,117.5935,117.6821,7072.0
2024-09-26 11:30:00,119.62,119.73,119.59,119.73,13347.0,117.6722,117.7804,117.6427,117.7804,13347.0
2024-09-26 11:40:00,119.74,119.86,119.73,119.78,6172.0,117.7903,117.9083,117.7804,117.8296,6172.0
2024-09-26 11:50:00,119.78,119.95,119.78,119.92,10339.0,117.8296,117.9968,117.8296,117.9673,10339.0
2024-09-26 12:00:00,119.91,119.91,119.73,119.77,13657.0,117.9575,117.9575,117.7804,117.8198,13657.0
2024-09-26 12:10:00,119.79,119.8,119.72,119.76,10977.0,117.8394,117.8493,117.7706,117.8099,10977.0
2024-09-26 12:20:00,119.76,119.76,119.67,119.7,11598.0,117.8099,117.8099,117.7214,117.7509,11598.0
2024-09-26 12:30:00,119.7,119.71,119.65,119.7,10752.0,117.7509,117.7608,117.7017,117.7509,10752.0
2024-09-26 12:40:00,119.71,119.72,119.62,119.66,30704.0,117.7608,117.7706,117.6722,117.7116,30704.0
2024-09-26 12:50:00,119.65,119.69,119.61,119.65,6383.0,117.7017,117.7411,117.6624,117.7017,6383.0
2024-09-26 13:00:00,119.64,119.7,119.61,119.62,11293.0,117.6919,117.7509,117.6624,117.6722,11293.0
2024-09-26 13:10:00,119.64,119.69,119.44,119.48,28151.0,117.6919,117.7411,117.4951,117.5345,28151.0
2024-09-26 13:20:00,119.48,119.68,119.47,119.68,15583.0,117.5345,117.7312,117.5247,117.7312,15583.0
2024-09-26 13:30:00,119.68,119.74,119.68,119.73,51239.0,117.7312,117.7903,117.7312,117.7804,51239.0
2024-09-26 13:40:00,119.73,119.8,119.73,119.8,22746.0,117.7804,117.8493,117.7804,117.8493,22746.0
2024-09-26 13:50:00,119.8,119.81,119.75,119.8,17560.0,117.8493,117.8591,117.8001,117.8493,17560.0
2024-09-26 14:00:00,119.8,119.84,119.79,119.83,9099.0,117.8493,117.8886,117.8394,117.8788,9099.0
2024-09-26 14:10:00,119.83,119.97,119.82,119.92,161149.0,117.8788,118.0165,117.869,117.9673,161149.0
2024-09-26 14:20:00,119.92,119.95,119.91,119.94,35663.0,117.9673,117.9968,117.9575,117.987,35663.0
2024-09-26 14:30:00,119.94,119.94,119.85,119.93,11598.0,117.987,117.987,117.8985,117.9772,11598.0
2024-09-26 14:40:00,119.92,119.92,119.85,119.86,18161.0,117.9673,117.9673,117.8985,117.9083,18161.0
2024-09-26 14:50:00,119.87,119.94,119.87,119.91,12758.0,117.9181,117.987,117.9181,117.9575,12758.0
2024-09-26 15:00:00,119.92,119.94,119.89,119.92,39381.0,117.9673,117.987,117.9378,117.9673,39381.0
2024-09-26 15:10:00,119.93,119.97,119.91,119.92,44754.0,117.9772,118.0165,117.9575,117.9673,44754.0
2024-09-26 15:20:00,119.94,119.94,119.85,119.88,26509.0,117.987,117.987,117.8985,117.928,26509.0
2024-09-26 15:30:00,119.88,119.88,119.83,119.84,27880.0,117.928,117.928,117.8788,117.8886,27880.0
2024-09-26 15:40:00,119.86,119.87,119.83,119.87,28183.0,117.9083,117.9181,117.8788,117.9181,28183.0
2024-09-26 15:50:00,119.88,119.95,119.81,119.84,77322.0,117.928,117.9968,117.8591,117.8886,77322.0
2024-09-27 09:30:00,119.99,120.08,119.94,119.95,57734.0,118.0362,118.1247,117.987,117.9968,57734.0
2024-09-27 09:40:00,119.95,120.0,119.91,119.97,41732.0,117.9968,118.046,117.9575,118.0165,41732.0
2024-09-27 09:50:00,119.97,120.0,119.9,119.99,48601.0,118.0165,118.046,117.9477,118.0362,48601.0
2024-09-27 10:00:00,120.01,120.1,119.92,120.06,51036.0,118.0559,118.1444,117.9673,118.1051,51036.0
2024-09-27 10:10:00,120.04,120.09,119.97,120.04,52879.0,118.0854,118.1346,118.0165,118.0854,52879.0
2024-09-27 10:20:00,120.05,120.24,120.05,120.17,14281.0,118.0952,118.2821,118.0952,118.2133,14281.0
2024-09-27 10:30:00,120.18,120.19,120.07,120.14,12842.0,118.2231,118.2329,118.1149,118.1838,12842.0
2024-09-27 10:40:00,120.14,120.17,120.05,120.07,15173.0,118.1838,118.2133,118.0952,118.1149,15173.0
2024-09-27 10:50:00,120.08,120.14,120.07,120.11,14938.0,118.1247,118.1838,118.1149,118.1542,14938.0
2024-09-27 11:00:00,120.07,120.08,119.98,119.99,9857.0,118.1149,118.1247,118.0264,118.0362,9857.0
2024-09-27 11:10:00,120.0,120.03,119.92,119.93,13981.0,118.046,118.0755,117.9673,117.9772,13981.0
2024-09-27 11:20:00,119.94,120.01,119.92,120.01,10528.0,117.987,118.0559,117.9673,118.0559,10528.0
2024-09-27 11:30:00,119.99,119.99,119.88,119.89,12853.0,118.0362,118.0362,117.928,117.9378,12853.0
2024-09-27 11:40:00,119.89,119.95,119.85,119.89,13370.0,117.9378,117.9968,117.8985,117.9378,13370.0
2024-09-27 11:50:00,119.86,119.86,119.79,119.79,8217.0,117.9083,117.9083,117.8394,117.8394,8217.0
2024-09-27 12:00:00,119.78,119.81,119.73,119.74,9965.0,117.8296,117.8591,117.7804,117.7903,9965.0
2024-09-27 12:10:00,119.73,119.75,119.65,119.7,11038.0,117.7804,117.8001,117.7017,117.7509,11038.0
2024-09-27 12:20:00,119.71,119.8,119.68,119.8,7497.0,117.7608,117.8493,117.7312,117.8493,7497.0
2024-09-27 12:30:00,119.77,119.82,119.74,119.78,18523.0,117.8198,117.869,117.7903,117.8296,18523.0
2024-09-27 12:40:00,119.76,119.78,119.72,119.73,9658.0,117.8099,117.8296,117.7706,117.7804,9658.0
2024-09-27 12:50:00,119.73,119.78,119.72,119.75,8104.0,117.7804,117.8296,117.7706,117.8001,8104.0
2024-09-27 13:00:00,119.76,119.85,119.67,119.67,12887.0,117.8099,117.8985,117.7214,117.7214,12887.0
2024-09-27 13:10:00,119.69,119.72,119.65,119.66,6488.0,117.7411,117.7706,117.7017,117.7116,6488.0
2024-09-27 13:20:00,119.66,119.7,119.65,119.66,8382.0,117.7116,117.7509,117.7017,117.7116,8382.0
2024-09-27 13:30:00,119.65,119.68,119.57,119.57,6526.0,117.7017,117.7312,117.623,117.623,6526.0
2024-09-27 13:40:00,119.57,119.67,119.56,119.67,14488.0,117.623,117.7214,117.6132,117.7214,14488.0
2024-09-27 13:50:00,119.67,119.73,119.67,119.73,12175.0,117.7214,117.7804,117.7214,117.7804,12175.0
2024-09-27 14:00:00,119.75,119.79,119.65,119.68,14070.0,117.8001,117.8394,117.7017,117.7312,14070.0
2024-09-27 14:10:00,119.7,119.71,119.63,119.64,10418.0,117.7509,117.7608,117.6821,117.6919,10418.0
2024-09-27 14:20:00,119.65,119.68,119.51,119.51,23086.0,117.7017,117.7312,117.564,117.564,23086.0
2024-09-27 14:30:00,119.5,119.5,119.35,119.45,24846.0,117.5542,117.5542,117.4066,117.505,24846.0
2024-09-27 14:40:00,119.46,119.64,119.42,119.64,17402.0,117.5148,117.6919,117.4755,117.6919,17402.0
2024-09-27 14:50:00,119.62,119.72,119.58,119.7,36448.0,117.6722,117.7706,117.6329,117.7509,36448.0
2024-09-27 15:00:00,119.69,119.72,119.65,119.65,48641.0,117.7411,117.7706,117.7017,117.7017,48641.0
2024-09-27 15:10:00,119.66,119.7,119.62,119.68,26865.0,117.7116,117.7509,117.6722,117.7312,26865.0
2024-09-27 15:20:00,119.68,119.69,119.6,119.65,52296.0,117.7312,117.7411,117.6525,117.7017,52296.0
2024-09-27 15:30:00,119.65,119.67,119.61,119.62,26112.0,117.7017,117.7214,117.6624,117.6722,26112.0
2024-09-27 15:40:00,119.61,119.62,119.58,119.6,45485.0,117.6624,117.6722,117.6329,117.6525,45485.0
2024-09-27 15:50:00,119.58,119.68,119.52,119.57,88985.0,117.6329,117.7312,117.5738,117.623,88985.0
2024-09-30 09:30:00,119.43,119.43,119.32,119.36,89489.0,117.4853,117.4853,117.3771,117.4165,89489.0
2024-09-30 09:40:00,119.36,119.42,119.32,119.42,23932.0,117.4165,117.4755,117.3771,117.4755,23932.0
2024-09-30 09:50:00,119.44,119.45,119.32,119.33,21249.0,117.4951,117.505,117.3771,117.3869,21249.0
2024-09-30 10:00:00,119.32,119.38,119.29,119.32,11541.0,117.3771,117.4361,117.3476,117.3771,11541.0
2024-09-30 10:10:00,119.33,119.33,119.22,119.23,8625.0,117.3869,117.3869,117.2787,117.2886,8625.0
2024-09-30 10:20:00,119.23,119.26,119.17,119.25,58202.0,117.2886,117.3181,117.2295,117.3082,58202.0
2024-09-30 10:30:00,119.29,119.42,119.28,119.37,14545.0,117.3476,117.4755,117.3378,117.4263,14545.0
2024-09-30 10:40:00,119.4,119.42,119.34,119.42,4015.0,117.4558,117.4755,117.3968,117.4755,4015.0
2024-09-30 10:50:00,119.39,119.4,119.33,119.33,4216.0,117.446,117.4558,117.3869,117.3869,4216.0
2024-09-30 11:00:00,119.33,119.42,119.32,119.32,10703.0,117.3869,117.4755,117.3771,117.3771,10703.0
2024-09-30 11:10:00,119.32,119.42,119.31,119.37,10777.0,117.3771,117.4755,117.3673,117.4263,10777.0
2024-09-30 11:20:00,119.38,119.4,119.28,119.3,27797.0,117.4361,117.4558,117.3378,117.3574,27797.0
2024-09-30 11:30:00,119.33,119.34,119.18,119.18,47985.0,117.3869,117.3968,117.2394,117.2394,47985.0
2024-09-30 11:40:00,119.17,119.27,119.11,119.25,60311.0,117.2295,117.3279,117.1705,117.3082,60311.0
2024-09-30 11:50:00,119.24,119.27,119.21,119.24,35948.0,117.2984,117.3279,117.2689,117.2984,35948.0
2024-09-30 12:00:00,119.24,119.39,119.24,119.34,26621.0,117.2984,117.446,117.2984,117.3968,26621.0
2024-09-30 12:10:00,119.34,119.39,119.28,119.36,134704.0,117.3968,117.446,117.3378,117.4165,134704.0
2024-09-30 12:20:00,119.35,119.4,119.32,119.34,47428.0,117.4066,117.4558,117.3771,117.3968,47428.0
2024-09-30 12:30:00,119.34,119.36,119.29,119.33,56347.0,117.3968,117.4165,117.3476,117.3869,56347.0
2024-09-30 12:40:00,119.32,119.33,119.28,119.32,38586.0,117.3771,117.3869,117.3378,117.3771,38586.0
2024-09-30 12:50:00,119.33,119.35,119.3,119.33,23966.0,117.3869,117.4066,117.3574,117.3869,23966.0
2024-09-30 13:00:00,119.33,119.34,119.29,119.3,36784.0,117.3869,117.3968,117.3476,117.3574,36784.0
2024-09-30 13:10:00,119.29,119.31,119.2,119.29,36148.0,117.3476,117.3673,117.2591,117.3476,36148.0
2024-09-30 13:20:00,119.29,119.32,119.21,119.22,33203.0,117.3476,117.3771,117.2689,117.2787,33203.0
2024-09-30 13:30:00,119.22,119.26,119.2,119.23,47207.0,117.2787,117.3181,117.2591,117.2886,47207.0
2024-09-30 13:40:00,119.24,119.28,119.24,119.28,23302.0,117.2984,117.3378,117.2984,117.3378,23302.0
2024-09-30 13:50:00,119.28,119.35,119.24,119.32,39147.0,117.3378,117.4066,117.2984,117.3771,39147.0
2024-09-30 14:00:00,119.32,119.33,119.16,119.25,45410.0,117.3771,117.3869,117.2197,117.3082,45410.0
2024-09-30 14:10:00,119.25,119.25,118.86,118.86,113866.0,117.3082,117.3082,116.9246,116.9246,113866.0
2024-09-30 14:20:00,118.85,118.85,118.63,118.79,49096.0,116.9148,116.9148,116.6983,116.8557,49096.0
2024-09-30 14:30:00,118.8,119.06,118.73,119.05,18813.0,116.8656,117.1213,116.7967,117.1115,18813.0
2024-09-30 14:40:00,119.06,119.17,119.04,119.12,35840.0,117.1213,117.2295,117.1017,117.1804,35840.0
2024-09-30 14:50:00,119.15,119.18,119.06,119.07,23092.0,117.2099,117.2394,117.1213,117.1312,23092.0
2024-09-30 15:00:00,119.06,119.08,118.95,119.04,27164.0,117.1213,117.141,117.0131,117.1017,27164.0
2024-09-30 15:10:00,119.04,119.14,118.96,119.12,35956.0,117.1017,117.2,117.023,117.1804,35956.0
2024-09-30 15:20:00,119.11,119.13,119.06,119.11,39112.0,117.1705,117.1902,117.1213,117.1705,39112.0
2024-09-30 15:30:00,119.12,119.21,119.09,119.2,76338.0,117.1804,117.2689,117.1508,117.2591,76338.0
2024-09-30 15:40:00,119.21,119.4,119.17,119.34,83074.0,117.2689,117.4558,117.2295,117.3968,83074.0
2024-09-30 15:50:00,119.35,119.64,119.35,119.54,335181.0,117.4066,117.6919,117.4066,117.5935,335181.0
2024-10-01 09:30:00,119.45,119.58,118.88,118.94,55496.0,117.505,117.6329,116.9443,117.0033,55496.0
2024-10-01 09:40:00,118.96,118.99,118.66,118.77,37245.0,117.023,117.0525,116.7278,116.8361,37245.0
2024-10-01 09:50:00,118.76,118.86,118.66,118.83,60116.0,116.8262,116.9246,116.7278,116.8951,60116.0
2024-10-01 10:00:00,118.81,119.0,118.52,118.53,79197.0,116.8754,117.0623,116.5901,116.6,79197.0
2024-10-01 10:10:00,118.5,118.57,118.3,118.31,85672.0,116.5705,116.6393,116.3737,116.3835,85672.0
2024-10-01 10:20:00,118.4,118.65,118.27,118.39,64322.0,116.4721,116.718,116.3442,116.4622,64322.0
2024-10-01 10:30:00,118.39,118.6,118.22,118.58,24705.0,116.4622,116.6688,116.295,116.6492,24705.0
2024-10-01 10:40:00,118.56,118.7,118.49,118.51,21319.0,116.6295,116.7672,116.5606,116.5803,21319.0
2024-10-01 10:50:00,118.52,118.58,118.43,118.58,15396.0,116.5901,116.6492,116.5016,116.6492,15396.0
2024-10-01 11:00:00,118.58,118.59,118.2,118.2,107185.0,116.6492,116.659,116.2753,116.2753,107185.0
2024-10-01 11:10:00,118.23,118.29,118.17,118.29,12964.0,116.3049,116.3639,116.2458,116.3639,12964.0
2024-10-01 11:20:00,118.29,118.56,118.28,118.56,46077.0,116.3639,116.6295,116.354,116.6295,46077.0
2024-10-01 11:30:00,118.55,118.73,118.51,118.73,57103.0,116.6196,116.7967,116.5803,116.7967,57103.0
2024-10-01 11:40:00,118.74,118.82,118.61,118.7,20195.0,116.8065,116.8852,116.6787,116.7672,20195.0
2024-10-01 11:50:00,118.69,118.74,118.64,118.64,5605.0,116.7574,116.8065,116.7082,116.7082,5605.0
2024-10-01 12:00:00,118.61,118.79,118.57,118.76,31992.0,116.6787,116.8557,116.6393,116.8262,31992.0
2024-10-01 12:10:00,118.76,118.86,118.68,118.71,13257.0,116.8262,116.9246,116.7475,116.777,13257.0
2024-10-01 12:20:00,118.72,118.76,118.62,118.71,9227.0,116.7869,116.8262,116.6885,116.777,9227.0
2024-10-01 12:30:00,118.7,118.7,118.42,118.51,32395.0,116.7672,116.7672,116.4918,116.5803,32395.0
2024-10-01 12:40:00,118.53,118.55,118.29,118.34,61511.0,116.6,116.6196,116.3639,116.4131,61511.0
2024-10-01 12:50:00,118.34,118.64,118.34,118.58,20609.0,116.4131,116.7082,116.4131,116.6492,20609.0
2024-10-01 13:00:00,118.57,118.57,118.33,118.4,21367.0,116.6393,116.6393,116.4032,116.4721,21367.0
2024-10-01 13:10:00,118.44,118.44,118.22,118.23,12225.0,116.5114,116.5114,116.295,116.3049,12225.0
2024-10-01 13:20:00,118.24,118.32,118.18,118.21,26736.0,116.3147,116.3934,116.2557,116.2852,26736.0
2024-10-01 13:30:00,118.19,118.48,118.18,118.42,983760.0,116.2655,116.5508,116.2557,116.4918,983760.0
2024-10-01 13:40:00,118.4,118.62,118.38,118.54,18136.0,116.4721,116.6885,116.4524,116.6098,18136.0
2024-10-01 13:50:00,118.54,118.8,118.53,118.78,29496.0,116.6098,116.8656,116.6,116.8459,29496.0
2024-10-01 14:00:00,118.83,118.96,118.82,118.94,37063.0,116.8951,117.023,116.8852,117.0033,37063.0
2024-10-01 14:10:00,118.92,119.09,118.9,119.04,44452.0,116.9836,117.1508,116.9639,117.1017,44452.0
2024-10-01 14:20:00,119.04,119.11,119.02,119.11,15536.0,117.1017,117.1705,117.082,117.1705,15536.0
2024-10-01 14:30:00,119.1,119.18,119.04,119.1,15169.0,117.1607,117.2394,117.1017,117.1607,15169.0
2024-10-01 14:40:00,119.12,119.12,119.05,119.08,12893.0,117.1804,117.1804,117.1115,117.141,12893.0
2024-10-01 14:50:00,119.08,119.13,118.98,119.09,21697.0,117.141,117.1902,117.0426,117.1508,21697.0
2024-10-01 15:00:00,119.09,119.09,119.0,119.09,12906.0,117.1508,117.1508,117.0623,117.1508,12906.0
2024-10-01 15:10:00,119.07,119.07,118.93,118.98,20938.0,117.1312,117.1312,116.9935,117.0426,20938.0
2024-10-01 15:20:00,118.98,119.07,118.97,119.05,23653.0,117.0426,117.1312,117.0328,117.1115,23653.0
2024-10-01 15:30:00,119.02,119.02,118.8,118.88,34879.0,117.082,117.082,116.8656,116.9443,34879.0
2024-10-01 15:40:00,118.89,118.94,118.77,118.79,30533.0,116.9541,117.0033,116.8361,116.8557,30533.0
2024-10-01 15:50:00,118.8,118.85,118.72,118.79,62190.0,116.8656,116.9148,116.7869,116.8557,62190.0
2024-10-02 09:30:00,118.7,118.83,118.49,118.5,77245.0,116.7672,116.8951,116.5606,116.5705,77245.0
2024-10-02 09:40:00,118.51,118.72,118.31,118.72,29411.0,116.5803,116.7869,116.3835,116.7869,29411.0
2024-10-02 09:50:00,118.7,118.79,118.66,118.66,22295.0,116.7672,116.8557,116.7278,116.7278,22295.0
2024-10-02 10:00:00,118.68,118.88,118.64,118.8,20855.0,116.7475,116.9443,116.7082,116.8656,20855.0
2024-10-02 10:10:00,118.8,118.96,118.8,118.95,39038.0,116.8656,117.023,116.8656,117.0131,39038.0
2024-10-02 10:20:00,118.97,119.03,118.73,118.86,166285.0,117.0328,117.0918,116.7967,116.9246,166285.0
2024-10-02 10:30:00,118.85,118.95,118.8,118.87,19897.0,116.9148,117.0131,116.8656,116.9344,19897.0
2024-10-02 10:40:00,118.87,119.09,118.87,119.09,27680.0,116.9344,117.1508,116.9344,117.1508,27680.0
2024-10-02 10:50:00,119.1,119.11,118.78,118.81,13402.0,117.1607,117.1705,116.8459,116.8754,13402.0
2024-10-02 11:00:00,118.76,118.97,118.76,118.88,17662.0,116.8262,117.0328,116.8262,116.9443,17662.0
2024-10-02 11:10:00,118.91,119.07,118.87,119.07,2835.0,116.9738,117.1312,116.9344,117.1312,2835.0
2024-10-02 11:20:00,119.05,119.05,118.92,118.99,10940.0,117.1115,117.1115,116.9836,117.0525,10940.0
2024-10-02 11:30:00,119.06,119.1,119.01,119.08,3649.0,117.1213,117.1607,117.0722,117.141,3649.0
2024-10-02 11:40:00,119.09,119.13,119.08,119.13,2522.0,117.1508,117.1902,117.141,117.1902,2522.0
2024-10-02 11:50:00,119.14,119.14,119.05,119.08,3413.0,117.2,117.2,117.1115,117.141,3413.0
2024-10-02 12:00:00,119.12,119.19,119.11,119.12,7464.0,117.1804,117.2492,117.1705,117.1804,7464.0
2024-10-02 12:10:00,119.15,119.17,119.05,119.05,12786.0,117.2099,117.2295,117.1115,117.1115,12786.0
2024-10-02 12:20:00,119.02,119.17,119.02,119.1,7660.0,117.082,117.2295,117.082,117.1607,7660.0
2024-10-02 12:30:00,119.1,119.1,118.98,119.01,3436.0,117.1607,117.1607,117.0426,117.0722,3436.0
2024-10-02 12:40:00,119.0,119.02,118.94,118.99,5900.0,117.0623,117.082,117.0033,117.0525,5900.0
2024-10-02 12:50:00,118.96,118.97,118.81,118.82,5864.0,117.023,117.0328,116.8754,116.8852,5864.0
2024-10-02 13:00:00,118.83,118.85,118.82,118.84,1643.0,116.8951,116.9148,116.8852,116.9049,1643.0
2024-10-02 13:10:00,118.8,118.84,118.77,118.81,22179.0,116.8656,116.9049,116.8361,116.8754,22179.0
2024-10-02 13:20:00,118.83,118.94,118.81,118.9,14980.0,116.8951,117.0033,116.8754,116.9639,14980.0
2024-10-02 13:30:00,118.89,118.9,118.72,118.77,11515.0,116.9541,116.9639,116.7869,116.8361,11515.0
2024-10-02 13:40:00,118.84,118.95,118.84,118.95,1141.0,116.9049,117.0131,116.9049,117.0131,1141.0
2024-10-02 13:50:00,119.01,119.07,118.99,119.03,65867.0,117.0722,117.1312,117.0525,117.0918,65867.0
2024-10-02 14:00:00,119.02,119.05,119.01,119.03,6220.0,117.082,117.1115,117.0722,117.0918,6220.0
2024-10-02 14:10:00,119.03,119.04,119.01,119.03,5840.0,117.0918,117.1017,117.0722,117.0918,5840.0
2024-10-02 14:20:00,119.0,119.01,118.77,118.9,76566.0,117.0623,117.0722,116.8361,116.9639,76566.0
2024-10-02 14:30:00,118.9,118.97,118.86,118.95,122803.0,116.9639,117.0328,116.9246,117.0131,122803.0
2024-10-02 14:40:00,118.95,119.04,118.94,119.03,163746.0,117.0131,117.1017,117.0033,117.0918,163746.0
2024-10-02 14:50:00,119.03,119.04,118.98,119.02,172914.0,117.0918,117.1017,117.0426,117.082,172914.0
2024-10-02 15:00:00,119.02,119.06,118.99,119.06,158654.0,117.082,117.1213,117.0525,117.1213,158654.0
2024-10-02 15:10:00,119.06,119.08,119.05,119.07,152276.0,117.1213,117.141,117.1115,117.1312,152276.0
2024-10-02 15:20:00,119.07,119.1,119.05,119.08,180827.0,117.1312,117.1607,117.1115,117.141,180827.0
2024-10-02 15:30:00,119.08,119.1,119.02,119.07,218623.0,117.141,117.1607,117.082,117.1312,218623.0
2024-10-02 15:40:00,119.06,119.16,119.03,119.16,261257.0,117.1213,117.2197,117.0918,117.2197,261257.0
2024-10-02 15:50:00,119.15,119.15,119.06,119.06,656613.0,117.2099,117.2099,117.1213,117.1213,656613.0
2024-10-03 09:30:00,118.46,118.49,118.33,118.35,27423.0,116.5311,116.5606,116.4032,116.4229,27423.0
2024-10-03 09:40:00,118.34,118.44,118.29,118.33,36363.0,116.4131,116.5114,116.3639,116.4032,36363.0
2024-10-03 09:50:00,118.33,118.54,118.26,118.49,37061.0,116.4032,116.6098,116.3344,116.5606,37061.0
2024-10-03 10:00:00,118.49,118.82,118.47,118.79,53398.0,116.5606,116.8852,116.5409,116.8557,53398.0
2024-10-03 10:10:00,118.8,118.87,118.39,118.59,75846.0,116.8656,116.9344,116.4622,116.659,75846.0
2024-10-03 10:20:00,118.58,118.61,118.31,118.4,7701.0,116.6492,116.6787,116.3835,116.4721,7701.0
2024-10-03 10:30:00,118.32,118.54,118.25,118.4,100427.0,116.3934,116.6098,116.3245,116.4721,100427.0
2024-10-03 10:40:00,118.41,118.46,118.13,118.33,86718.0,116.4819,116.5311,116.2065,116.4032,86718.0
2024-10-03 10:50:00,118.41,118.52,118.21,118.22,14552.0,116.4819,116.5901,116.2852,116.295,14552.0
2024-10-03 11:00:00,118.2,118.34,118.16,118.3,16280.0,116.2753,116.4131,116.236,116.3737,16280.0
2024-10-03 11:10:00,118.29,118.4,118.22,118.34,14018.0,116.3639,116.4721,116.295,116.4131,14018.0
2024-10-03 11:20:00,118.33,118.45,118.31,118.37,7327.0,116.4032,116.5213,116.3835,116.4426,7327.0
2024-10-03 11:30:00,118.39,118.53,118.39,118.47,20913.0,116.4622,116.6,116.4622,116.5409,20913.0
2024-10-03 11:40:00,118.52,118.65,118.52,118.6,15647.0,116.5901,116.718,116.5901,116.6688,15647.0
2024-10-03 11:50:00,118.62,118.69,118.58,118.59,13180.0,116.6885,116.7574,116.6492,116.659,13180.0
2024-10-03 12:00:00,118.61,118.67,118.58,118.65,17896.0,116.6787,116.7377,116.6492,116.718,17896.0
2024-10-03 12:10:00,118.65,118.71,118.65,118.7,17416.0,116.718,116.777,116.718,116.7672,17416.0
2024-10-03 12:20:00,118.69,118.76,118.67,118.69,18638.0,116.7574,116.8262,116.7377,116.7574,18638.0
2024-10-03 12:30:00,118.69,118.69,118.6,118.62,17744.0,116.7574,116.7574,116.6688,116.6885,17744.0
2024-10-03 12:40:00,118.61,118.62,118.29,118.34,23378.0,116.6787,116.6885,116.3639,116.4131,23378.0
2024-10-03 12:50:00,118.33,118.38,118.2,118.28,31932.0,116.4032,116.4524,116.2753,116.354,31932.0
2024-10-03 13:00:00,118.28,118.28,118.13,118.25,12084.0,116.354,116.354,116.2065,116.3245,12084.0
2024-10-03 13:10:00,118.26,118.3,118.17,118.19,6260.0,116.3344,116.3737,116.2458,116.2655,6260.0
2024-10-03 13:20:00,118.2,118.48,118.2,118.3,31644.0,116.2753,116.5508,116.2753,116.3737,31644.0
2024-10-03 13:30:00,118.28,118.45,118.28,118.33,12848.0,116.354,116.5213,116.354,116.4032,12848.0
2024-10-03 13:40:00,118.32,118.4,118.24,118.33,14858.0,116.3934,116.4721,116.3147,116.4032,14858.0
2024-10-03 13:50:00,118.32,118.4,118.31,118.4,9746.0,116.3934,116.4721,116.3835,116.4721,9746.0
2024-10-03 14:00:00,118.41,118.44,118.36,118.4,12000.0,116.4819,116.5114,116.4327,116.4721,12000.0
2024-10-03 14:10:00,118.4,118.46,118.39,118.46,7532.0,116.4721,116.5311,116.4622,116.5311,7532.0
2024-10-03 14:20:00,118.48,118.48,118.3,118.43,12918.0,116.5508,116.5508,116.3737,116.5016,12918.0
2024-10-03 14:30:00,118.4,118.42,118.35,118.41,9748.0,116.4721,116.4918,116.4229,116.4819,9748.0
2024-10-03 14:40:00,118.41,118.44,118.39,118.39,44322.0,116.4819,116.5114,116.4622,116.4622,44322.0
2024-10-03 14:50:00,118.4,118.43,118.34,118.35,17168.0,116.4721,116.5016,116.4131,116.4229,17168.0
2024-10-03 15:00:00,118.34,118.34,118.26,118.29,15487.0,116.4131,116.4131,116.3344,116.3639,15487.0
2024-10-03 15:10:00,118.27,118.31,118.23,118.3,9202.0,116.3442,116.3835,116.3049,116.3737,9202.0
2024-10-03 15:20:00,118.31,118.37,118.28,118.31,18197.0,116.3835,116.4426,116.354,116.3835,18197.0
2024-10-03 15:30:00,118.3,118.38,118.29,118.37,12285.0,116.3737,116.4524,116.3639,116.4426,12285.0
2024-10-03 15:40:00,118.37,118.41,118.29,118.4,41452.0,116.4426,116.4819,116.3639,116.4721,41452.0
2024-10-03 15:50:00,118.4,118.57,118.34,118.48,75068.0,116.4721,116.6393,116.4131,116.5508,75068.0
2024-10-04 09:30:00,119.24,119.29,119.09,119.19,43214.0,117.2984,117.3476,117.1508,117.2492,43214.0
2024-10-04 09:40:00,119.23,119.31,119.22,119.25,16497.0,117.2886,117.3673,117.2787,117.3082,16497.0
2024-10-04 09:50:00,119.23,119.26,118.89,118.93,14535.0,117.2886,117.3181,116.9541,116.9935,14535.0
2024-10-04 10:00:00,118.89,119.15,118.83,118.86,14269.0,116.9541,117.2099,116.8951,116.9246,14269.0
2024-10-04 10:10:00,118.86,119.17,118.79,119.1,82340.0,116.9246,117.2295,116.8557,117.1607,82340.0
2024-10-04 10:20:00,119.1,119.1,118.7,118.78,11421.0,117.1607,117.1607,116.7672,116.8459,11421.0
2024-10-04 10:30:00,118.78,118.8,118.64,118.66,28357.0,116.8459,116.8656,116.7082,116.7278,28357.0
2024-10-04 10:40:00,118.66,118.86,118.65,118.8,14352.0,116.7278,116.9246,116.718,116.8656,14352.0
2024-10-04 10:50:00,118.92,118.99,118.88,118.98,11267.0,116.9836,117.0525,116.9443,117.0426,11267.0
2024-10-04 11:00:00,118.97,119.09,118.96,119.03,8065.0,117.0328,117.1508,117.023,117.0918,8065.0
2024-10-04 11:10:00,119.03,119.06,118.9,118.95,3500.0,117.0918,117.1213,116.9639,117.0131,3500.0
2024-10-04 11:20:00,118.88,118.88,118.66,118.7,4064.0,116.9443,116.9443,116.7278,116.7672,4064.0
2024-10-04 11:30:00,118.69,118.77,118.63,118.77,110557.0,116.7574,116.8361,116.6983,116.8361,110557.0
2024-10-04 11:40:00,118.77,118.91,118.73,118.73,17234.0,116.8361,116.9738,116.7967,116.7967,17234.0
2024-10-04 11:50:00,118.78,119.03,118.77,119.03,5536.0,116.8459,117.0918,116.8361,117.0918,5536.0
2024-10-04 12:00:00,119.05,119.09,118.91,118.92,7886.0,117.1115,117.1508,116.9738,116.9836,7886.0
2024-10-04 12:10:00,118.93,118.98,118.91,118.96,3465.0,116.9935,117.0426,116.9738,117.023,3465.0
2024-10-04 12:20:00,118.98,119.0,118.85,118.9,14468.0,117.0426,117.0623,116.9148,116.9639,14468.0
2024-10-04 12:30:00,118.88,119.15,118.85,119.15,15821.0,116.9443,117.2099,116.9148,117.2099,15821.0
2024-10-04 12:40:00,119.15,119.2,119.1,119.18,7796.0,117.2099,117.2591,117.1607,117.2394,7796.0
2024-10-04 12:50:00,119.17,119.17,119.07,119.13,4502.0,117.2295,117.2295,117.1312,117.1902,4502.0
2024-10-04 13:00:00,119.14,119.14,119.09,119.11,7590.0,117.2,117.2,117.1508,117.1705,7590.0
2024-10-04 13:10:00,119.1,119.22,119.1,119.21,14896.0,117.1607,117.2787,117.1607,117.2689,14896.0
2024-10-04 13:20:00,119.23,119.24,119.16,119.16,4312.0,117.2886,117.2984,117.2197,117.2197,4312.0
2024-10-04 13:30:00,119.15,119.22,118.94,119.02,9163.0,117.2099,117.2787,117.0033,117.082,9163.0
2024-10-04 13:40:00,119.07,119.24,119.06,119.14,3369.0,117.1312,117.2984,117.1213,117.2,3369.0
2024-10-04 13:50:00,119.15,119.16,118.99,118.99,4983.0,117.2099,117.2197,117.0525,117.0525,4983.0
2024-10-04 14:00:00,119.01,119.04,118.99,119.01,19595.0,117.0722,117.1017,117.0525,117.0722,19595.0
2024-10-04 14:10:00,119.03,119.03,118.93,119.03,14013.0,117.0918,117.0918,116.9935,117.0918,14013.0
2024-10-04 14:20:00,119.03,119.12,119.03,119.1,5115.0,117.0918,117.1804,117.0918,117.1607,5115.0
2024-10-04 14:30:00,119.11,119.13,119.08,119.11,7628.0,117.1705,117.1902,117.141,117.1705,7628.0
2024-10-04 14:40:00,119.14,119.16,119.1,119.13,2566.0,117.2,117.2197,117.1607,117.1902,2566.0
2024-10-04 14:50:00,119.17,119.24,119.17,119.23,19093.0,117.2295,117.2984,117.2295,117.2886,19093.0
2024-10-04 15:00:00,119.23,119.23,119.17,119.23,10334.0,117.2886,117.2886,117.2295,117.2886,10334.0
2024-10-04 15:10:00,119.23,119.24,119.19,119.23,13744.0,117.2886,117.2984,117.2492,117.2886,13744.0
2024-10-04 15:20:00,119.23,119.35,119.22,119.34,19401.0,117.2886,117.4066,117.2787,117.3968,19401.0
2024-10-04 15:30:00,119.31,119.44,119.3,119.41,42111.0,117.3673,117.4951,117.3574,117.4656,42111.0
2024-10-04 15:40:00,119.41,119.47,119.38,119.43,18895.0,117.4656,117.5247,117.4361,117.4853,18895.0
2024-10-04 15:50:00,119.44,119.58,119.42,119.48,79003.0,117.4951,117.6329,117.4755,117.5345,79003.0
2024-10-07 09:30:00,119.35,119.38,119.18,119.28,44587.0,117.4066,117.4361,117.2394,117.3378,44587.0
2024-10-07 09:40:00,119.27,119.33,119.22,119.28,12320.0,117.3279,117.3869,117.2787,117.3378,12320.0
2024-10-07 09:50:00,119.26,119.31,119.18,119.19,10217.0,117.3181,117.3673,117.2394,117.2492,10217.0
2024-10-07 10:00:00,119.19,119.34,119.19,119.24,8419.0,117.2492,117.3968,117.2492,117.2984,8419.0
2024-10-07 10:10:00,119.29,119.38,119.24,119.36,88352.0,117.3476,117.4361,117.2984,117.4165,88352.0
2024-10-07 10:20:00,119.34,119.35,119.24,119.29,2126.0,117.3968,117.4066,117.2984,117.3476,2126.0
2024-10-07 10:30:00,119.29,119.29,119.21,119.22,11563.0,117.3476,117.3476,117.2689,117.2787,11563.0
2024-10-07 10:40:00,119.21,119.24,119.15,119.19,8441.0,117.2689,117.2984,117.2099,117.2492,8441.0
2024-10-07 10:50:00,119.26,119.26,119.2,119.2,9704.0,117.3181,117.3181,117.2591,117.2591,9704.0
2024-10-07 11:00:00,119.18,119.18,119.06,119.13,237182.0,117.2394,117.2394,117.1213,117.1902,237182.0
2024-10-07 11:10:00,119.13,119.23,119.12,119.22,15551.0,117.1902,117.2886,117.1804,117.2787,15551.0
2024-10-07 11:20:00,119.23,119.27,119.2,119.25,12624.0,117.2886,117.3279,117.2591,117.3082,12624.0
2024-10-07 11:30:00,119.25,119.27,119.21,119.22,9138.0,117.3082,117.3279,117.2689,117.2787,9138.0
2024-10-07 11:40:00,119.22,119.27,119.15,119.17,8982.0,117.2787,117.3279,117.2099,117.2295,8982.0
2024-10-07 11:50:00,119.17,119.19,119.14,119.17,14341.0,117.2295,117.2492,117.2,117.2295,14341.0
2024-10-07 12:00:00,119.17,119.17,119.09,119.09,9804.0,117.2295,117.2295,117.1508,117.1508,9804.0
2024-10-07 12:10:00,119.09,119.17,119.04,119.17,5868.0,117.1508,117.2295,117.1017,117.2295,5868.0
2024-10-07 12:20:00,119.16,119.18,119.16,119.17,1759.0,117.2197,117.2394,117.2197,117.2295,1759.0
2024-10-07 12:30:00,119.15,119.17,119.1,119.17,7538.0,117.2099,117.2295,117.1607,117.2295,7538.0
2024-10-07 12:40:00,119.13,119.14,119.09,119.14,1840.0,117.1902,117.2,117.1508,117.2,1840.0
2024-10-07 12:50:00,119.11,119.16,119.11,119.16,1981.0,117.1705,117.2197,117.1705,117.2197,1981.0
2024-10-07 13:00:00,119.17,119.21,119.16,119.19,19841.0,117.2295,117.2689,117.2197,117.2492,19841.0
2024-10-07 13:10:00,119.21,119.24,119.19,119.23,27703.0,117.2689,117.2984,117.2492,117.2886,27703.0
2024-10-07 13:20:00,119.23,119.23,119.14,119.16,38923.0,117.2886,117.2886,117.2,117.2197,38923.0
2024-10-07 13:30:00,119.16,119.2,119.12,119.17,30098.0,117.2197,117.2591,117.1804,117.2295,30098.0
2024-10-07 13:40:00,119.17,119.18,119.12,119.12,28769.0,117.2295,117.2394,117.1804,117.1804,28769.0
2024-10-07 13:50:00,119.12,119.15,119.06,119.15,45903.0,117.1804,117.2099,117.1213,117.2099,45903.0
2024-10-07 14:00:00,119.15,119.15,118.98,118.99,68036.0,117.2099,117.2099,117.0426,117.0525,68036.0
2024-10-07 14:10:00,118.99,119.04,118.96,118.97,33556.0,117.0525,117.1017,117.023,117.0328,33556.0
2024-10-07 14:20:00,118.98,119.0,118.95,118.95,40647.0,117.0426,117.0623,117.0131,117.0131,40647.0
2024-10-07 14:30:00,118.94,118.94,118.66,118.77,73015.0,117.0033,117.0033,116.7278,116.8361,73015.0
2024-10-07 14:40:00,118.78,118.86,118.44,118.49,50367.0,116.8459,116.9246,116.5114,116.5606,50367.0
2024-10-07 14:50:00,118.48,118.55,118.39,118.41,42467.0,116.5508,116.6196,116.4622,116.4819,42467.0
2024-10-07 15:00:00,118.43,118.62,118.41,118.61,40068.0,116.5016,116.6885,116.4819,116.6787,40068.0
2024-10-07 15:10:00,118.63,118.64,118.56,118.63,47773.0,116.6983,116.7082,116.6295,116.6983,47773.0
2024-10-07 15:20:00,118.63,118.7,118.62,118.65,49787.0,116.6983,116.7672,116.6885,116.718,49787.0
2024-10-07 15:30:00,118.66,118.67,118.49,118.6,68671.0,116.7278,116.7377,116.5606,116.6688,68671.0
2024-10-07 15:40:00,118.6,118.65,118.52,118.65,78285.0,116.6688,116.718,116.5901,116.718,78285.0
2024-10-07 15:50:00,118.65,118.91,118.63,118.74,193677.0,116.718,116.9738,116.6983,116.8065,193677.0
2024-10-08 09:30:00,118.72,118.74,118.54,118.58,85525.0,116.7869,116.8065,116.6098,116.6492,85525.0
2024-10-08 09:40:00,118.54,118.65,118.54,118.61,3891.0,116.6098,116.718,116.6098,116.6787,3891.0
2024-10-08 09:50:00,118.61,118.7,118.54,118.7,31046.0,116.6787,116.7672,116.6098,116.7672,31046.0
2024-10-08 10:00:00,118.75,118.82,118.72,118.77,13793.0,116.8164,116.8852,116.7869,116.8361,13793.0
2024-10-08 10:10:00,118.76,118.76,118.6,118.67,10910.0,116.8262,116.8262,116.6688,116.7377,10910.0
2024-10-08 10:20:00,118.66,118.68,118.61,118.66,6853.0,116.7278,116.7475,116.6787,116.7278,6853.0
2024-10-08 10:30:00,118.66,118.7,118.63,118.7,7076.0,116.7278,116.7672,116.6983,116.7672,7076.0
2024-10-08 10:40:00,118.69,118.93,118.68,118.86,28706.0,116.7574,116.9935,116.7475,116.9246,28706.0
2024-10-08 10:50:00,118.85,118.89,118.81,118.87,11320.0,116.9148,116.9541,116.8754,116.9344,11320.0
2024-10-08 11:00:00,118.87,118.92,118.87,118.88,9822.0,116.9344,116.9836,116.9344,116.9443,9822.0
2024-10-08 11:10:00,118.87,118.87,118.77,118.79,15540.0,116.9344,116.9344,116.8361,116.8557,15540.0
2024-10-08 11:20:00,118.79,118.86,118.75,118.8,15462.0,116.8557,116.9246,116.8164,116.8656,15462.0
2024-10-08 11:30:00,118.8,118.83,118.76,118.81,9088.0,116.8656,116.8951,116.8262,116.8754,9088.0
2024-10-08 11:40:00,118.81,118.88,118.81,118.85,14669.0,116.8754,116.9443,116.8754,116.9148,14669.0
2024-10-08 11:50:00,118.86,118.97,118.85,118.97,50925.0,116.9246,117.0328,116.9148,117.0328,50925.0
2024-10-08 12:00:00,118.96,118.97,118.84,118.84,91635.0,117.023,117.0328,116.9049,116.9049,91635.0
2024-10-08 12:10:00,118.86,118.9,118.85,118.9,12587.0,116.9246,116.9639,116.9148,116.9639,12587.0
2024-10-08 12:20:00,118.9,118.94,118.86,118.94,36525.0,116.9639,117.0033,116.9246,117.0033,36525.0
2024-10-08 12:30:00,118.94,118.96,118.91,118.94,5592.0,117.0033,117.023,116.9738,117.0033,5592.0
2024-10-08 12:40:00,118.95,118.96,118.84,118.86,43867.0,117.0131,117.023,116.9049,116.9246,43867.0
2024-10-08 12:50:00,118.85,118.91,118.83,118.88,42015.0,116.9148,116.9738,116.8951,116.9443,42015.0
2024-10-08 13:00:00,118.87,118.87,118.62,118.66,73462.0,116.9344,116.9344,116.6885,116.7278,73462.0
2024-10-08 13:10:00,118.65,118.74,118.64,118.67,43357.0,116.718,116.8065,116.7082,116.7377,43357.0
2024-10-08 13:20:00,118.7,118.77,118.69,118.75,7913.0,116.7672,116.8361,116.7574,116.8164,7913.0
2024-10-08 13:30:00,118.73,118.8,118.72,118.76,84581.0,116.7967,116.8656,116.7869,116.8262,84581.0
2024-10-08 13:40:00,118.76,118.8,118.75,118.76,91747.0,116.8262,116.8656,116.8164,116.8262,91747.0
2024-10-08 13:50:00,118.75,118.83,118.74,118.82,24005.0,116.8164,116.8951,116.8065,116.8852,24005.0
2024-10-08 14:00:00,118.83,118.84,118.81,118.82,32464.0,116.8951,116.9049,116.8754,116.8852,32464.0
2024-10-08 14:10:00,118.82,118.85,118.81,118.83,4295.0,116.8852,116.9148,116.8754,116.8951,4295.0
2024-10-08 14:20:00,118.81,118.84,118.78,118.81,13866.0,116.8754,116.9049,116.8459,116.8754,13866.0
2024-10-08 14:30:00,118.81,118.95,118.78,118.91,43707.0,116.8754,117.0131,116.8459,116.9738,43707.0
2024-10-08 14:40:00,118.91,118.92,118.87,118.89,5736.0,116.9738,116.9836,116.9344,116.9541,5736.0
2024-10-08 14:50:00,118.9,118.96,118.9,118.95,9397.0,116.9639,117.023,116.9639,117.0131,9397.0
2024-10-08 15:00:00,118.93,118.93,118.82,118.82,20399.0,116.9935,116.9935,116.8852,116.8852,20399.0
2024-10-08 15:10:00,118.83,118.93,118.83,118.93,8683.0,116.8951,116.9935,116.8951,116.9935,8683.0
2024-10-08 15:20:00,118.91,118.93,118.88,118.91,10059.0,116.9738,116.9935,116.9443,116.9738,10059.0
2024-10-08 15:30:00,118.9,119.06,118.89,119.06,28955.0,116.9639,117.1213,116.9541,117.1213,28955.0
2024-10-08 15:40:00,119.05,119.07,119.0,119.06,13463.0,117.1115,117.1312,117.0623,117.1213,13463.0
2024-10-08 15:50:00,119.04,119.14,119.03,119.05,132187.0,117.1017,117.2,117.0918,117.1115,132187.0
2024-10-09 09:30:00,118.7,118.8,118.61,118.8,42033.0,116.7672,116.8656,116.6787,116.8656,42033.0
2024-10-09 09:40:00,118.81,118.92,118.8,118.91,76277.0,116.8754,116.9836,116.8656,116.9738,76277.0
2024-10-09 09:50:00,118.92,118.95,118.88,118.94,7742.0,116.9836,117.0131,116.9443,117.0033,7742.0
2024-10-09 10:00:00,118.97,118.98,118.89,118.92,21701.0,117.0328,117.0426,116.9541,116.9836,21701.0
2024-10-09 10:10:00,119.03,119.04,118.93,118.97,7423.0,117.0918,117.1017,116.9935,117.0328,7423.0
2024-10-09 10:20:00,118.97,119.06,118.96,119.03,6487.0,117.0328,117.1213,117.023,117.0918,6487.0
2024-10-09 10:30:00,119.01,119.04,118.98,119.04,8124.0,117.0722,117.1017,117.0426,117.1017,8124.0
2024-10-09 10:40:00,119.03,119.05,118.97,119.03,7577.0,117.0918,117.1115,117.0328,117.0918,7577.0
2024-10-09 10:50:00,119.03,119.16,119.02,119.16,9330.0,117.0918,117.2197,117.082,117.2197,9330.0
2024-10-09 11:00:00,119.18,119.3,119.18,119.3,8473.0,117.2394,117.3574,117.2394,117.3574,8473.0
2024-10-09 11:10:00,119.3,119.32,119.28,119.32,9833.0,117.3574,117.3771,117.3378,117.3771,9833.0
2024-10-09 11:20:00,119.33,119.4,119.32,119.36,14934.0,117.3869,117.4558,117.3771,117.4165,14934.0
2024-10-09 11:30:00,119.34,119.45,119.34,119.41,17992.0,117.3968,117.505,117.3968,117.4656,17992.0
2024-10-09 11:40:00,119.42,119.55,119.41,119.54,8540.0,117.4755,117.6034,117.4656,117.5935,8540.0
2024-10-09 11:50:00,119.54,119.57,119.53,119.55,23316.0,117.5935,117.623,117.5837,117.6034,23316.0
2024-10-09 12:00:00,119.57,119.57,119.45,119.48,8580.0,117.623,117.623,117.505,117.5345,8580.0
2024-10-09 12:10:00,119.51,119.52,119.4,119.4,11575.0,117.564,117.5738,117.4558,117.4558,11575.0
2024-10-09 12:20:00,119.38,119.47,119.37,119.45,9198.0,117.4361,117.5247,117.4263,117.505,9198.0
2024-10-09 12:30:00,119.45,119.45,119.41,119.45,6885.0,117.505,117.505,117.4656,117.505,6885.0
2024-10-09 12:40:00,119.44,119.48,119.42,119.44,11435.0,117.4951,117.5345,117.4755,117.4951,11435.0
2024-10-09 12:50:00,119.45,119.46,119.32,119.4,5979.0,117.505,117.5148,117.3771,117.4558,5979.0
2024-10-09 13:00:00,119.39,119.39,119.34,119.38,9088.0,117.446,117.446,117.3968,117.4361,9088.0
2024-10-09 13:10:00,119.37,119.49,119.36,119.46,12734.0,117.4263,117.5443,117.4165,117.5148,12734.0
2024-10-09 13:20:00,119.45,119.48,119.44,119.45,6633.0,117.505,117.5345,117.4951,117.505,6633.0
2024-10-09 13:30:00,119.46,119.48,119.43,119.46,23219.0,117.5148,117.5345,117.4853,117.5148,23219.0
2024-10-09 13:40:00,119.46,119.48,119.43,119.44,9001.0,117.5148,117.5345,117.4853,117.4951,9001.0
2024-10-09 13:50:00,119.44,119.44,119.23,119.36,15937.0,117.4951,117.4951,117.2886,117.4165,15937.0
2024-10-09 14:00:00,119.37,119.44,119.34,119.42,12258.0,117.4263,117.4951,117.3968,117.4755,12258.0
2024-10-09 14:10:00,119.4,119.41,119.34,119.36,9706.0,117.4558,117.4656,117.3968,117.4165,9706.0
2024-10-09 14:20:00,119.36,119.5,119.31,119.48,26193.0,117.4165,117.5542,117.3673,117.5345,26193.0
2024-10-09 14:30:00,119.48,119.48,119.42,119.45,148470.0,117.5345,117.5345,117.4755,117.505,148470.0
2024-10-09 14:40:00,119.45,119.49,119.44,119.48,15555.0,117.505,117.5443,117.4951,117.5345,15555.0
2024-10-09 14:50:00,119.48,119.49,119.41,119.42,10739.0,117.5345,117.5443,117.4656,117.4755,10739.0
2024-10-09 15:00:00,119.41,119.45,119.36,119.4,21721.0,117.4656,117.505,117.4165,117.4558,21721.0
2024-10-09 15:10:00,119.41,119.49,119.4,119.49,8459.0,117.4656,117.5443,117.4558,117.5443,8459.0
2024-10-09 15:20:00,119.49,119.52,119.48,119.51,98226.0,117.5443,117.5738,117.5345,117.564,98226.0
2024-10-09 15:30:00,119.51,119.62,119.5,119.56,29209.0,117.564,117.6722,117.5542,117.6132,29209.0
2024-10-09 15:40:00,119.57,119.57,119.49,119.52,24479.0,117.623,117.623,117.5443,117.5738,24479.0
2024-10-09 15:50:00,119.53,119.64,119.53,119.54,56392.0,117.5837,117.6919,117.5837,117.5935,56392.0
2024-10-10 09:30:00,119.32,119.32,119.05,119.09,15905.0,117.3771,117.3771,117.1115,117.1508,15905.0
2024-10-10 09:40:00,119.1,119.15,118.95,118.96,21691.0,117.1607,117.2099,117.0131,117.023,21691.0
2024-10-10 09:50:00,118.95,119.26,118.95,119.12,11514.0,117.0131,117.3181,117.0131,117.1804,11514.0
2024-10-10 10:00:00,119.13,119.29,119.13,119.29,10521.0,117.1902,117.3476,117.1902,117.3476,10521.0
2024-10-10 10:10:00,119.3,119.4,119.29,119.3,9907.0,117.3574,117.4558,117.3476,117.3574,9907.0
2024-10-10 10:20:00,119.3,119.3,119.22,119.24,2694.0,117.3574,117.3574,117.2787,117.2984,2694.0
2024-10-10 10:30:00,119.25,119.25,119.18,119.19,6024.0,117.3082,117.3082,117.2394,117.2492,6024.0
2024-10-10 10:40:00,119.19,119.29,119.16,119.21,4347.0,117.2492,117.3476,117.2197,117.2689,4347.0
2024-10-10 10:50:00,119.25,119.25,119.12,119.15,3499.0,117.3082,117.3082,117.1804,117.2099,3499.0
2024-10-10 11:00:00,119.18,119.3,119.12,119.26,17643.0,117.2394,117.3574,117.1804,117.3181,17643.0
2024-10-10 11:10:00,119.28,119.38,119.27,119.37,4841.0,117.3378,117.4361,117.3279,117.4263,4841.0
2024-10-10 11:20:00,119.36,119.36,119.31,119.34,10916.0,117.4165,117.4165,117.3673,117.3968,10916.0
2024-10-10 11:30:00,119.32,119.41,119.27,119.41,6380.0,117.3771,117.4656,117.3279,117.4656,6380.0
2024-10-10 11:40:00,119.4,119.42,119.33,119.41,6710.0,117.4558,117.4755,117.3869,117.4656,6710.0
2024-10-10 11:50:00,119.39,119.51,119.39,119.5,3499.0,117.446,117.564,117.446,117.5542,3499.0
2024-10-10 12:00:00,119.5,119.54,119.48,119.52,2527.0,117.5542,117.5935,117.5345,117.5738,2527.0
2024-10-10 12:10:00,119.53,119.58,119.53,119.58,3283.0,117.5837,117.6329,117.5837,117.6329,3283.0
2024-10-10 12:20:00,119.59,119.6,119.49,119.53,9013.0,117.6427,117.6525,117.5443,117.5837,9013.0
2024-10-10 12:30:00,119.51,119.52,119.43,119.52,6030.0,117.564,117.5738,117.4853,117.5738,6030.0
2024-10-10 12:40:00,119.52,119.52,119.31,119.35,42272.0,117.5738,117.5738,117.3673,117.4066,42272.0
2024-10-10 12:50:00,119.34,119.38,119.31,119.33,3524.0,117.3968,117.4361,117.3673,117.3869,3524.0
2024-10-10 13:00:00,119.33,119.37,119.16,119.21,11406.0,117.3869,117.4263,117.2197,117.2689,11406.0
2024-10-10 13:10:00,119.19,119.31,119.19,119.31,3265.0,117.2492,117.3673,117.2492,117.3673,3265.0
2024-10-10 13:20:00,119.33,119.46,119.33,119.41,7689.0,117.3869,117.5148,117.3869,117.4656,7689.0
2024-10-10 13:30:00,119.43,119.5,119.43,119.44,853.0,117.4853,117.5542,117.4853,117.4951,853.0
2024-10-10 13:40:00,119.43,119.47,119.34,119.34,3434.0,117.4853,117.5247,117.3968,117.3968,3434.0
2024-10-10 13:50:00,119.34,119.41,119.17,119.41,23381.0,117.3968,117.4656,117.2295,117.4656,23381.0
2024-10-10 14:00:00,119.42,119.42,119.31,119.35,4938.0,117.4755,117.4755,117.3673,117.4066,4938.0
2024-10-10 14:10:00,119.34,119.34,119.27,119.29,5260.0,117.3968,117.3968,117.3279,117.3476,5260.0
2024-10-10 14:20:00,119.28,119.31,119.26,119.28,2939.0,117.3378,117.3673,117.3181,117.3378,2939.0
2024-10-10 14:30:00,119.27,119.29,119.23,119.27,14848.0,117.3279,117.3476,117.2886,117.3279,14848.0
2024-10-10 14:40:00,119.27,119.29,119.11,119.27,7383.0,117.3279,117.3476,117.1705,117.3279,7383.0
2024-10-10 14:50:00,119.21,119.27,119.2,119.23,14874.0,117.2689,117.3279,117.2591,117.2886,14874.0
2024-10-10 15:00:00,119.23,119.26,119.18,119.19,7404.0,117.2886,117.3181,117.2394,117.2492,7404.0
2024-10-10 15:10:00,119.19,119.25,119.18,119.25,10213.0,117.2492,117.3082,117.2394,117.3082,10213.0
2024-10-10 15:20:00,119.27,119.29,119.23,119.24,11990.0,117.3279,117.3476,117.2886,117.2984,11990.0
2024-10-10 15:30:00,119.28,119.3,119.25,119.3,10921.0,117.3378,117.3574,117.3082,117.3574,10921.0
2024-10-10 15:40:00,119.3,119.37,119.29,119.37,19151.0,117.3574,117.4263,117.3476,117.4263,19151.0
2024-10-10 15:50:00,119.37,119.5,119.37,119.41,30552.0,117.4263,117.5542,117.4263,117.4656,30552.0
2024-10-11 09:30:00,119.32,119.58,119.32,119.48,79230.0,117.3771,117.6329,117.3771,117.5345,79230.0
2024-10-11 09:40:00,119.5,119.63,119.5,119.59,2679.0,117.5542,117.6821,117.5542,117.6427,2679.0
2024-10-11 09:50:00,119.61,119.71,119.61,119.68,9104.0,117.6624,117.7608,117.6624,117.7312,9104.0
2024-10-11 10:00:00,119.67,119.89,119.61,119.89,42165.0,117.7214,117.9378,117.6624,117.9378,42165.0
2024-10-11 10:10:00,119.9,120.06,119.9,120.06,6526.0,117.9477,118.1051,117.9477,118.1051,6526.0
2024-10-11 10:20:00,120.06,120.16,120.0,120.13,12215.0,118.1051,118.2034,118.046,118.1739,12215.0
2024-10-11 10:30:00,120.11,120.11,120.04,120.04,7201.0,118.1542,118.1542,118.0854,118.0854,7201.0
2024-10-11 10:40:00,120.1,120.1,119.92,119.96,4425.0,118.1444,118.1444,117.9673,118.0067,4425.0
2024-10-11 10:50:00,119.97,120.02,119.9,119.98,8002.0,118.0165,118.0657,117.9477,118.0264,8002.0
2024-10-11 11:00:00,119.96,120.13,119.96,120.11,11310.0,118.0067,118.1739,118.0067,118.1542,11310.0
2024-10-11 11:10:00,120.1,120.14,120.05,120.05,33166.0,118.1444,118.1838,118.0952,118.0952,33166.0
2024-10-11 11:20:00,120.04,120.09,120.04,120.08,22666.0,118.0854,118.1346,118.0854,118.1247,22666.0
2024-10-11 11:30:00,120.08,120.14,120.08,120.13,1818.0,118.1247,118.1838,118.1247,118.1739,1818.0
2024-10-11 11:40:00,120.13,120.16,120.07,120.1,6622.0,118.1739,118.2034,118.1149,118.1444,6622.0
2024-10-11 11:50:00,120.09,120.12,120.09,120.11,10193.0,118.1346,118.1641,118.1346,118.1542,10193.0
2024-10-11 12:00:00,120.11,120.13,120.07,120.08,7292.0,118.1542,118.1739,118.1149,118.1247,7292.0
2024-10-11 12:10:00,120.06,120.06,120.02,120.02,3354.0,118.1051,118.1051,118.0657,118.0657,3354.0
2024-10-11 12:20:00,120.0,120.03,119.97,120.02,15522.0,118.046,118.0755,118.0165,118.0657,15522.0
2024-10-11 12:30:00,120.01,120.04,119.97,120.0,21453.0,118.0559,118.0854,118.0165,118.046,21453.0
2024-10-11 12:40:00,119.98,120.0,119.9,119.94,6399.0,118.0264,118.046,117.9477,117.987,6399.0
2024-10-11 12:50:00,119.94,120.0,119.88,120.0,1712.0,117.987,118.046,117.928,118.046,1712.0
2024-10-11 13:00:00,120.02,120.03,119.96,119.99,3483.0,118.0657,118.0755,118.0067,118.0362,3483.0
2024-10-11 13:10:00,119.99,120.0,119.95,119.96,6618.0,118.0362,118.046,117.9968,118.0067,6618.0
2024-10-11 13:20:00,119.97,120.04,119.97,120.03,1927.0,118.0165,118.0854,118.0165,118.0755,1927.0
2024-10-11 13:30:00,120.05,120.05,120.0,120.03,5537.0,118.0952,118.0952,118.046,118.0755,5537.0
2024-10-11 13:40:00,120.08,120.13,120.07,120.11,2372.0,118.1247,118.1739,118.1149,118.1542,2372.0
2024-10-11 13:50:00,120.12,120.14,120.09,120.11,8303.0,118.1641,118.1838,118.1346,118.1542,8303.0
2024-10-11 14:00:00,120.1,120.16,120.09,120.16,2267.0,118.1444,118.2034,118.1346,118.2034,2267.0
2024-10-11 14:10:00,120.16,120.21,120.16,120.21,5710.0,118.2034,118.2526,118.2034,118.2526,5710.0
2024-10-11 14:20:00,120.22,120.22,120.16,120.16,2643.0,118.2624,118.2624,118.2034,118.2034,2643.0
2024-10-11 14:30:00,120.17,120.17,120.04,120.1,4703.0,118.2133,118.2133,118.0854,118.1444,4703.0
2024-10-11 14:40:00,120.11,120.24,120.1,120.17,19007.0,118.1542,118.2821,118.1444,118.2133,19007.0
2024-10-11 14:50:00,120.17,120.2,120.14,120.2,10220.0,118.2133,118.2428,118.1838,118.2428,10220.0
2024-10-11 15:00:00,120.2,120.28,120.19,120.25,3336.0,118.2428,118.3215,118.2329,118.292,3336.0
2024-10-11 15:10:00,120.24,120.29,120.24,120.27,3112.0,118.2821,118.3313,118.2821,118.3116,3112.0
2024-10-11 15:20:00,120.28,120.28,120.25,120.26,5606.0,118.3215,118.3215,118.292,118.3018,5606.0
2024-10-11 15:30:00,120.24,120.27,120.23,120.25,2609.0,118.2821,118.3116,118.2723,118.292,2609.0
2024-10-11 15:40:00,120.23,120.24,120.17,120.2,20017.0,118.2723,118.2821,118.2133,118.2428,20017.0
2024-10-11 15:50:00,120.21,120.23,120.07,120.08,38504.0,118.2526,118.2723,118.1149,118.1247,38504.0
2024-10-14 09:30:00,120.25,120.34,120.14,120.25,46577.0,118.292,118.3805,118.1838,118.292,46577.0
2024-10-14 09:40:00,120.27,120.68,120.23,120.68,40398.0,118.3116,118.715,118.2723,118.715,40398.0
2024-10-14 09:50:00,120.69,120.69,120.6,120.67,21084.0,118.7248,118.7248,118.6363,118.7051,21084.0
2024-10-14 10:00:00,120.69,120.71,120.55,120.6,20457.0,118.7248,118.7445,118.5871,118.6363,20457.0
2024-10-14 10:10:00,120.59,120.6,120.51,120.53,3618.0,118.6264,118.6363,118.5477,118.5674,3618.0
2024-10-14 10:20:00,120.58,120.72,120.57,120.66,9870.0,118.6166,118.7543,118.6067,118.6953,9870.0
2024-10-14 10:30:00,120.67,120.7,120.65,120.67,7734.0,118.7051,118.7346,118.6854,118.7051,7734.0
2024-10-14 10:40:00,120.68,120.7,120.62,120.62,7314.0,118.715,118.7346,118.6559,118.6559,7314.0
2024-10-14 10:50:00,120.6,120.64,120.55,120.56,5251.0,118.6363,118.6756,118.5871,118.5969,5251.0
2024-10-14 11:00:00,120.55,120.58,120.46,120.58,10873.0,118.5871,118.6166,118.4985,118.6166,10873.0
2024-10-14 11:10:00,120.59,120.66,120.59,120.63,13348.0,118.6264,118.6953,118.6264,118.6658,13348.0
2024-10-14 11:20:00,120.64,120.64,120.52,120.55,70810.0,118.6756,118.6756,118.5576,118.5871,70810.0
2024-10-14 11:30:00,120.54,120.62,120.5,120.62,12832.0,118.5772,118.6559,118.5379,118.6559,12832.0
2024-10-14 11:40:00,120.61,120.64,120.57,120.63,4329.0,118.6461,118.6756,118.6067,118.6658,4329.0
2024-10-14 11:50:00,120.65,120.69,120.64,120.69,3500.0,118.6854,118.7248,118.6756,118.7248,3500.0
2024-10-14 12:00:00,120.7,120.74,120.7,120.73,12427.0,118.7346,118.774,118.7346,118.7641,12427.0
2024-10-14 12:10:00,120.73,120.73,120.68,120.71,4273.0,118.7641,118.7641,118.715,118.7445,4273.0
2024-10-14 12:20:00,120.72,120.75,120.71,120.73,3542.0,118.7543,118.7838,118.7445,118.7641,3542.0
2024-10-14 12:30:00,120.77,120.79,120.74,120.77,2895.0,118.8035,118.8232,118.774,118.8035,2895.0
2024-10-14 12:40:00,120.77,120.78,120.74,120.75,2700.0,118.8035,118.8133,118.774,118.7838,2700.0
2024-10-14 12:50:00,120.75,120.78,120.75,120.77,6414.0,118.7838,118.8133,118.7838,118.8035,6414.0
2024-10-14 13:00:00,120.75,120.8,120.73,120.73,3537.0,118.7838,118.833,118.7641,118.7641,3537.0
2024-10-14 13:10:00,120.73,120.74,120.69,120.7,2981.0,118.7641,118.774,118.7248,118.7346,2981.0
2024-10-14 13:20:00,120.71,120.73,120.71,120.72,1900.0,118.7445,118.7641,118.7445,118.7543,1900.0
2024-10-14 13:30:00,120.72,120.74,120.7,120.74,4736.0,118.7543,118.774,118.7346,118.774,4736.0
2024-10-14 13:40:00,120.75,120.75,120.72,120.73,4650.0,118.7838,118.7838,118.7543,118.7641,4650.0
2024-10-14 13:50:00,120.75,120.75,120.71,120.71,3991.0,118.7838,118.7838,118.7445,118.7445,3991.0
2024-10-14 14:00:00,120.7,120.77,120.66,120.75,23605.0,118.7346,118.8035,118.6953,118.7838,23605.0
2024-10-14 14:10:00,120.75,120.76,120.74,120.76,3574.0,118.7838,118.7937,118.774,118.7937,3574.0
2024-10-14 14:20:00,120.77,120.79,120.75,120.76,4552.0,118.8035,118.8232,118.7838,118.7937,4552.0
2024-10-14 14:30:00,120.76,120.83,120.75,120.83,4338.0,118.7937,118.8625,118.7838,118.8625,4338.0
2024-10-14 14:40:00,120.84,120.87,120.82,120.83,5279.0,118.8724,118.9019,118.8527,118.8625,5279.0
2024-10-14 14:50:00,120.82,120.83,120.8,120.8,2700.0,118.8527,118.8625,118.833,118.833,2700.0
2024-10-14 15:00:00,120.79,120.83,120.72,120.81,8738.0,118.8232,118.8625,118.7543,118.8428,8738.0
2024-10-14 15:10:00,120.81,120.85,120.79,120.85,13281.0,118.8428,118.8822,118.8232,118.8822,13281.0
2024-10-14 15:20:00,120.84,120.87,120.82,120.82,9164.0,118.8724,118.9019,118.8527,118.8527,9164.0
2024-10-14 15:30:00,120.82,120.88,120.81,120.82,14346.0,118.8527,118.9117,118.8428,118.8527,14346.0
2024-10-14 15:40:00,120.84,120.93,120.84,120.93,17293.0,118.8724,118.9609,118.8724,118.9609,17293.0
2024-10-14 15:50:00,120.93,120.93,120.77,120.78,49460.0,118.9609,118.9609,118.8035,118.8133,49460.0
2024-10-15 09:30:00,120.58,120.68,120.55,120.55,21581.0,118.6166,118.715,118.5871,118.5871,21581.0
2024-10-15 09:40:00,120.54,120.59,120.52,120.59,19056.0,118.5772,118.6264,118.5576,118.6264,19056.0
2024-10-15 09:50:00,120.56,120.57,120.5,120.5,5365.0,118.5969,118.6067,118.5379,118.5379,5365.0
2024-10-15 10:00:00,120.51,120.58,120.5,120.55,4752.0,118.5477,118.6166,118.5379,118.5871,4752.0
2024-10-15 10:10:00,120.53,120.53,120.46,120.49,42365.0,118.5674,118.5674,118.4985,118.5281,42365.0
2024-10-15 10:20:00,120.49,120.5,120.26,120.28,25399.0,118.5281,118.5379,118.3018,118.3215,25399.0
2024-10-15 10:30:00,120.26,120.27,119.89,119.91,44615.0,118.3018,118.3116,117.9378,117.9575,44615.0
2024-10-15 10:40:00,119.87,120.04,119.83,120.04,6598.0,117.9181,118.0854,117.8788,118.0854,6598.0
2024-10-15 10:50:00,120.03,120.18,119.98,120.0,3049.0,118.0755,118.2231,118.0264,118.046,3049.0
2024-10-15 11:00:00,120.0,120.12,119.99,120.01,1200.0,118.046,118.1641,118.0362,118.0559,1200.0
2024-10-15 11:10:00,119.97,120.13,119.97,120.13,3852.0,118.0165,118.1739,118.0165,118.1739,3852.0
2024-10-15 11:20:00,120.08,120.1,120.0,120.04,11427.0,118.1247,118.1444,118.046,118.0854,11427.0
2024-10-15 11:30:00,120.02,120.09,119.97,119.97,4047.0,118.0657,118.1346,118.0165,118.0165,4047.0
2024-10-15 11:40:00,119.95,120.03,119.82,119.82,5277.0,117.9968,118.0755,117.869,117.869,5277.0
2024-10-15 11:50:00,119.84,119.85,119.75,119.76,5465.0,117.8886,117.8985,117.8001,117.8099,5465.0
2024-10-15 12:00:00,119.76,119.85,119.74,119.85,16364.0,117.8099,117.8985,117.7903,117.8985,16364.0
2024-10-15 12:10:00,119.9,119.94,119.84,119.94,1174.0,117.9477,117.987,117.8886,117.987,1174.0
2024-10-15 12:20:00,119.88,119.92,119.86,119.91,29957.0,117.928,117.9673,117.9083,117.9575,29957.0
2024-10-15 12:30:00,119.91,119.97,119.89,119.95,2124.0,117.9575,118.0165,117.9378,117.9968,2124.0
2024-10-15 12:40:00,119.95,119.95,119.82,119.83,1842.0,117.9968,117.9968,117.869,117.8788,1842.0
2024-10-15 12:50:00,119.84,119.85,119.8,119.84,2363.0,117.8886,117.8985,117.8493,117.8886,2363.0
2024-10-15 13:00:00,119.85,119.9,119.81,119.81,5215.0,117.8985,117.9477,117.8591,117.8591,5215.0
2024-10-15 13:10:00,119.79,119.82,119.73,119.75,13676.0,117.8394,117.869,117.7804,117.8001,13676.0
2024-10-15 13:20:00,119.75,119.77,119.68,119.7,3122.0,117.8001,117.8198,117.7312,117.7509,3122.0
2024-10-15 13:30:00,119.68,119.78,119.68,119.77,4941.0,117.7312,117.8296,117.7312,117.8198,4941.0
2024-10-15 13:40:00,119.8,119.83,119.77,119.78,3002.0,117.8493,117.8788,117.8198,117.8296,3002.0
2024-10-15 13:50:00,119.79,119.79,119.68,119.7,27005.0,117.8394,117.8394,117.7312,117.7509,27005.0
2024-10-15 14:00:00,119.7,119.77,119.68,119.69,3265.0,117.7509,117.8198,117.7312,117.7411,3265.0
2024-10-15 14:10:00,119.69,119.69,119.6,119.61,13778.0,117.7411,117.7411,117.6525,117.6624,13778.0
2024-10-15 14:20:00,119.66,119.7,119.59,119.62,12915.0,117.7116,117.7509,117.6427,117.6722,12915.0
2024-10-15 14:30:00,119.61,119.65,119.57,119.58,8701.0,117.6624,117.7017,117.623,117.6329,8701.0
2024-10-15 14:40:00,119.59,119.61,119.56,119.57,2658.0,117.6427,117.6624,117.6132,117.623,2658.0
2024-10-15 14:50:00,119.57,119.61,119.53,119.53,16794.0,117.623,117.6624,117.5837,117.5837,16794.0
2024-10-15 15:00:00,119.54,119.54,119.36,119.4,37564.0,117.5935,117.5935,117.4165,117.4558,37564.0
2024-10-15 15:10:00,119.41,119.44,119.37,119.4,13905.0,117.4656,117.4951,117.4263,117.4558,13905.0
2024-10-15 15:20:00,119.44,119.52,119.43,119.43,4294.0,117.4951,117.5738,117.4853,117.4853,4294.0
2024-10-15 15:30:00,119.43,119.43,119.26,119.34,187011.0,117.4853,117.4853,117.3181,117.3968,187011.0
2024-10-15 15:40:00,119.36,119.43,119.33,119.42,25842.0,117.4165,117.4853,117.3869,117.4755,25842.0
2024-10-15 15:50:00,119.42,119.53,119.37,119.51,68237.0,117.4755,117.5837,117.4263,117.564,68237.0
2024-10-16 09:30:00,119.57,119.7,119.54,119.55,92195.0,117.623,117.7509,117.5935,117.6034,92195.0
2024-10-16 09:40:00,119.55,119.63,119.53,119.59,92768.0,117.6034,117.6821,117.5837,117.6427,92768.0
2024-10-16 09:50:00,119.57,119.58,119.51,119.55,34087.0,117.623,117.6329,117.564,117.6034,34087.0
2024-10-16 10:00:00,119.55,119.77,119.53,119.76,17533.0,117.6034,117.8198,117.5837,117.8099,17533.0
2024-10-16 10:10:00,119.76,119.78,119.73,119.73,13493.0,117.8099,117.8296,117.7804,117.7804,13493.0
2024-10-16 10:20:00,119.73,119.87,119.72,119.82,20067.0,117.7804,117.9181,117.7706,117.869,20067.0
2024-10-16 10:30:00,119.83,119.85,119.67,119.67,56989.0,117.8788,117.8985,117.7214,117.7214,56989.0
2024-10-16 10:40:00,119.68,119.69,119.58,119.66,16899.0,117.7312,117.7411,117.6329,117.7116,16899.0
2024-10-16 10:50:00,119.66,119.76,119.66,119.72,20870.0,117.7116,117.8099,117.7116,117.7706,20870.0
2024-10-16 11:00:00,119.71,119.72,119.62,119.67,17108.0,117.7608,117.7706,117.6722,117.7214,17108.0
2024-10-16 11:10:00,119.67,119.79,119.67,119.77,14202.0,117.7214,117.8394,117.7214,117.8198,14202.0
2024-10-16 11:20:00,119.77,119.8,119.71,119.76,19947.0,117.8198,117.8493,117.7608,117.8099,19947.0
2024-10-16 11:30:00,119.77,119.82,119.73,119.79,264531.0,117.8198,117.869,117.7804,117.8394,264531.0
2024-10-16 11:40:00,119.79,119.83,119.69,119.7,23954.0,117.8394,117.8788,117.7411,117.7509,23954.0
2024-10-16 11:50:00,119.71,119.73,119.66,119.67,14287.0,117.7608,117.7804,117.7116,117.7214,14287.0
2024-10-16 12:00:00,119.67,119.77,119.67,119.76,12628.0,117.7214,117.8198,117.7214,117.8099,12628.0
2024-10-16 12:10:00,119.75,119.78,119.7,119.77,24155.0,117.8001,117.8296,117.7509,117.8198,24155.0
2024-10-16 12:20:00,119.76,119.81,119.75,119.78,17334.0,117.8099,117.8591,117.8001,117.8296,17334.0
2024-10-16 12:30:00,119.78,119.82,119.75,119.78,11680.0,117.8296,117.869,117.8001,117.8296,11680.0
2024-10-16 12:40:00,119.78,119.81,119.75,119.76,39238.0,117.8296,117.8591,117.8001,117.8099,39238.0
2024-10-16 12:50:00,119.76,119.85,119.75,119.85,31862.0,117.8099,117.8985,117.8001,117.8985,31862.0
2024-10-16 13:00:00,119.87,119.88,119.81,119.83,17492.0,117.9181,117.928,117.8591,117.8788,17492.0
2024-10-16 13:10:00,119.83,119.87,119.78,119.79,15309.0,117.8788,117.9181,117.8296,117.8394,15309.0
2024-10-16 13:20:00,119.79,119.87,119.77,119.82,11594.0,117.8394,117.9181,117.8198,117.869,11594.0
2024-10-16 13:30:00,119.83,119.86,119.82,119.83,13553.0,117.8788,117.9083,117.869,117.8788,13553.0
2024-10-16 13:40:00,119.83,119.91,119.82,119.89,19106.0,117.8788,117.9575,117.869,117.9378,19106.0
2024-10-16 13:50:00,119.89,119.92,119.85,119.9,12744.0,117.9378,117.9673,117.8985,117.9477,12744.0
2024-10-16 14:00:00,119.89,119.92,119.87,119.9,10631.0,117.9378,117.9673,117.9181,117.9477,10631.0
2024-10-16 14:10:00,119.9,119.95,119.9,119.94,11563.0,117.9477,117.9968,117.9477,117.987,11563.0
2024-10-16 14:20:00,119.93,120.08,119.93,120.06,17219.0,117.9772,118.1247,117.9772,118.1051,17219.0
2024-10-16 14:30:00,120.05,120.09,119.99,120.0,26658.0,118.0952,118.1346,118.0362,118.046,26658.0
2024-10-16 14:40:00,120.0,120.03,119.97,120.02,11475.0,118.046,118.0755,118.0165,118.0657,11475.0
2024-10-16 14:50:00,120.01,120.02,119.98,119.98,16448.0,118.0559,118.0657,118.0264,118.0264,16448.0
2024-10-16 15:00:00,119.98,119.99,119.94,119.99,21534.0,118.0264,118.0362,117.987,118.0362,21534.0
2024-10-16 15:10:00,120.0,120.03,119.99,120.01,14596.0,118.046,118.0755,118.0362,118.0559,14596.0
2024-10-16 15:20:00,120.01,120.01,119.95,120.0,31601.0,118.0559,118.0559,117.9968,118.046,31601.0
2024-10-16 15:30:00,119.98,120.02,119.95,120.0,43580.0,118.0264,118.0657,117.9968,118.046,43580.0
2024-10-16 15:40:00,119.99,120.01,119.95,119.98,24731.0,118.0362,118.0559,117.9968,118.0264,24731.0
2024-10-16 15:50:00,119.98,120.02,119.95,120.02,42093.0,118.0264,118.0657,117.9968,118.0657,42093.0
2024-10-17 09:30:00,120.48,120.6,120.11,120.23,77529.0,118.5182,118.6363,118.1542,118.2723,77529.0
2024-10-17 09:40:00,120.24,120.37,120.23,120.29,41632.0,118.2821,118.41,118.2723,118.3313,41632.0
2024-10-17 09:50:00,120.33,120.42,120.22,120.25,22270.0,118.3707,118.4592,118.2624,118.292,22270.0
2024-10-17 10:00:00,120.31,120.31,120.04,120.11,39112.0,118.351,118.351,118.0854,118.1542,39112.0
2024-10-17 10:10:00,120.09,120.2,120.07,120.19,15561.0,118.1346,118.2428,118.1149,118.2329,15561.0
2024-10-17 10:20:00,120.17,120.29,120.07,120.19,19319.0,118.2133,118.3313,118.1149,118.2329,19319.0
2024-10-17 10:30:00,120.19,120.23,120.09,120.17,11976.0,118.2329,118.2723,118.1346,118.2133,11976.0
2024-10-17 10:40:00,120.19,120.24,120.08,120.16,18339.0,118.2329,118.2821,118.1247,118.2034,18339.0
2024-10-17 10:50:00,120.17,120.2,120.12,120.15,9177.0,118.2133,118.2428,118.1641,118.1936,9177.0
2024-10-17 11:00:00,120.15,120.15,119.98,120.12,33659.0,118.1936,118.1936,118.0264,118.1641,33659.0
2024-10-17 11:10:00,120.12,120.2,120.1,120.14,26634.0,118.1641,118.2428,118.1444,118.1838,26634.0
2024-10-17 11:20:00,120.12,120.25,120.1,120.25,18569.0,118.1641,118.292,118.1444,118.292,18569.0
2024-10-17 11:30:00,120.26,120.31,120.23,120.3,21450.0,118.3018,118.351,118.2723,118.3411,21450.0
2024-10-17 11:40:00,120.31,120.31,120.23,120.23,29959.0,118.351,118.351,118.2723,118.2723,29959.0
2024-10-17 11:50:00,120.23,120.35,120.22,120.34,42726.0,118.2723,118.3903,118.2624,118.3805,42726.0
2024-10-17 12:00:00,120.36,120.39,120.28,120.3,23766.0,118.4002,118.4297,118.3215,118.3411,23766.0
2024-10-17 12:10:00,120.31,120.32,120.24,120.28,16245.0,118.351,118.3608,118.2821,118.3215,16245.0
2024-10-17 12:20:00,120.28,120.31,120.24,120.26,29610.0,118.3215,118.351,118.2821,118.3018,29610.0
2024-10-17 12:30:00,120.26,120.26,120.16,120.25,13755.0,118.3018,118.3018,118.2034,118.292,13755.0
2024-10-17 12:40:00,120.25,120.31,120.25,120.3,37005.0,118.292,118.351,118.292,118.3411,37005.0
2024-10-17 12:50:00,120.3,120.33,120.25,120.28,20243.0,118.3411,118.3707,118.292,118.3215,20243.0
2024-10-17 13:00:00,120.31,120.36,120.27,120.33,42494.0,118.351,118.4002,118.3116,118.3707,42494.0
2024-10-17 13:10:00,120.32,120.33,120.27,120.28,18144.0,118.3608,118.3707,118.3116,118.3215,18144.0
2024-10-17 13:20:00,120.28,120.3,120.22,120.25,16591.0,118.3215,118.3411,118.2624,118.292,16591.0
2024-10-17 13:30:00,120.25,120.26,120.22,120.26,26066.0,118.292,118.3018,118.2624,118.3018,26066.0
2024-10-17 13:40:00,120.26,120.32,120.25,120.31,17371.0,118.3018,118.3608,118.292,118.351,17371.0
2024-10-17 13:50:00,120.32,120.33,120.28,120.31,49096.0,118.3608,118.3707,118.3215,118.351,49096.0
2024-10-17 14:00:00,120.3,120.31,120.05,120.07,32109.0,118.3411,118.351,118.0952,118.1149,32109.0
2024-10-17 14:10:00,120.04,120.11,119.99,120.0,23622.0,118.0854,118.1542,118.0362,118.046,23622.0
2024-10-17 14:20:00,120.0,120.05,119.97,120.0,18343.0,118.046,118.0952,118.0165,118.046,18343.0
2024-10-17 14:30:00,119.99,120.01,119.95,120.01,22206.0,118.0362,118.0559,117.9968,118.0559,22206.0
2024-10-17 14:40:00,120.02,120.06,119.96,120.03,16498.0,118.0657,118.1051,118.0067,118.0755,16498.0
2024-10-17 14:50:00,120.03,120.08,120.02,120.08,29382.0,118.0755,118.1247,118.0657,118.1247,29382.0
2024-10-17 15:00:00,120.09,120.09,120.01,120.06,5984.0,118.1346,118.1346,118.0559,118.1051,5984.0
2024-10-17 15:10:00,120.07,120.11,120.06,120.07,3288.0,118.1149,118.1542,118.1051,118.1149,3288.0
2024-10-17 15:20:00,120.05,120.05,120.01,120.02,18160.0,118.0952,118.0952,118.0559,118.0657,18160.0
2024-10-17 15:30:00,120.0,120.03,119.97,119.98,9726.0,118.046,118.0755,118.0165,118.0264,9726.0
2024-10-17 15:40:00,119.98,120.04,119.98,120.01,19819.0,118.0264,118.0854,118.0264,118.0559,19819.0
2024-10-17 15:50:00,119.99,120.03,119.93,119.96,45717.0,118.0362,118.0755,117.9772,118.0067,45717.0
2024-10-18 09:30:00,120.62,120.62,120.29,120.36,106643.0,118.6559,118.6559,118.3313,118.4002,106643.0
2024-10-18 09:40:00,120.38,120.49,120.31,120.31,41041.0,118.4198,118.5281,118.351,118.351,41041.0
2024-10-18 09:50:00,120.33,120.37,120.29,120.35,46565.0,118.3707,118.41,118.3313,118.3903,46565.0
2024-10-18 10:00:00,120.36,120.48,120.34,120.46,62854.0,118.4002,118.5182,118.3805,118.4985,62854.0
2024-10-18 10:10:00,120.48,120.48,120.35,120.4,10526.0,118.5182,118.5182,118.3903,118.4395,10526.0
2024-10-18 10:20:00,120.41,120.44,120.38,120.44,7708.0,118.4494,118.4789,118.4198,118.4789,7708.0
2024-10-18 10:30:00,120.45,120.47,120.39,120.45,10096.0,118.4887,118.5084,118.4297,118.4887,10096.0
2024-10-18 10:40:00,120.45,120.52,120.45,120.5,55487.0,118.4887,118.5576,118.4887,118.5379,55487.0
2024-10-18 10:50:00,120.49,120.51,120.42,120.49,6814.0,118.5281,118.5477,118.4592,118.5281,6814.0
2024-10-18 11:00:00,120.45,120.52,120.45,120.52,21353.0,118.4887,118.5576,118.4887,118.5576,21353.0
2024-10-18 11:10:00,120.53,120.55,120.51,120.55,16186.0,118.5674,118.5871,118.5477,118.5871,16186.0
2024-10-18 11:20:00,120.55,120.59,120.5,120.57,15117.0,118.5871,118.6264,118.5379,118.6067,15117.0
2024-10-18 11:30:00,120.58,120.61,120.53,120.58,32006.0,118.6166,118.6461,118.5674,118.6166,32006.0
2024-10-18 11:40:00,120.59,120.59,120.52,120.53,20817.0,118.6264,118.6264,118.5576,118.5674,20817.0
2024-10-18 11:50:00,120.52,120.55,120.48,120.51,6496.0,118.5576,118.5871,118.5182,118.5477,6496.0
2024-10-18 12:00:00,120.51,120.53,120.48,120.52,33584.0,118.5477,118.5674,118.5182,118.5576,33584.0
2024-10-18 12:10:00,120.52,120.57,120.49,120.57,12686.0,118.5576,118.6067,118.5281,118.6067,12686.0
2024-10-18 12:20:00,120.57,120.61,120.56,120.58,8638.0,118.6067,118.6461,118.5969,118.6166,8638.0
2024-10-18 12:30:00,120.59,120.62,120.57,120.6,5241.0,118.6264,118.6559,118.6067,118.6363,5241.0
2024-10-18 12:40:00,120.61,120.66,120.61,120.65,13041.0,118.6461,118.6953,118.6461,118.6854,13041.0
2024-10-18 12:50:00,120.65,120.75,120.65,120.66,8277.0,118.6854,118.7838,118.6854,118.6953,8277.0
2024-10-18 13:00:00,120.69,120.71,120.65,120.69,10686.0,118.7248,118.7445,118.6854,118.7248,10686.0
2024-10-18 13:10:00,120.69,120.72,120.65,120.68,6716.0,118.7248,118.7543,118.6854,118.715,6716.0
2024-10-18 13:20:00,120.7,120.71,120.63,120.64,5646.0,118.7346,118.7445,118.6658,118.6756,5646.0
2024-10-18 13:30:00,120.64,120.68,120.63,120.68,6077.0,118.6756,118.715,118.6658,118.715,6077.0
2024-10-18 13:40:00,120.67,120.69,120.66,120.67,8418.0,118.7051,118.7248,118.6953,118.7051,8418.0
2024-10-18 13:50:00,120.65,120.67,120.61,120.63,7971.0,118.6854,118.7051,118.6461,118.6658,7971.0
2024-10-18 14:00:00,120.62,120.64,120.5,120.63,7044.0,118.6559,118.6756,118.5379,118.6658,7044.0
2024-10-18 14:10:00,120.64,120.71,120.64,120.71,5999.0,118.6756,118.7445,118.6756,118.7445,5999.0
2024-10-18 14:20:00,120.7,120.76,120.69,120.7,7974.0,118.7346,118.7937,118.7248,118.7346,7974.0
2024-10-18 14:30:00,120.71,120.72,120.65,120.67,20198.0,118.7445,118.7543,118.6854,118.7051,20198.0
2024-10-18 14:40:00,120.66,120.69,120.64,120.68,9701.0,118.6953,118.7248,118.6756,118.715,9701.0
2024-10-18 14:50:00,120.69,120.69,120.63,120.67,15357.0,118.7248,118.7248,118.6658,118.7051,15357.0
2024-10-18 15:00:00,120.66,120.66,120.55,120.6,7521.0,118.6953,118.6953,118.5871,118.6363,7521.0
2024-10-18 15:10:00,120.59,120.64,120.58,120.61,6115.0,118.6264,118.6756,118.6166,118.6461,6115.0
2024-10-18 15:20:00,120.61,120.64,120.57,120.62,17657.0,118.6461,118.6756,118.6067,118.6559,17657.0
2024-10-18 15:30:00,120.62,120.62,120.58,120.6,12474.0,118.6559,118.6559,118.6166,118.6363,12474.0
2024-10-18 15:40:00,120.59,120.59,120.55,120.57,24664.0,118.6264,118.6264,118.5871,118.6067,24664.0
2024-10-18 15:50:00,120.56,120.66,120.54,120.65,34197.0,118.5969,118.6953,118.5772,118.6854,34197.0
2024-10-21 09:30:00,120.0,120.4,120.0,120.32,46721.0,118.046,118.4395,118.046,118.3608,46721.0
2024-10-21 09:40:00,120.33,120.38,120.26,120.37,31709.0,118.3707,118.4198,118.3018,118.41,31709.0
2024-10-21 09:50:00,120.37,120.41,120.31,120.32,21473.0,118.41,118.4494,118.351,118.3608,21473.0
2024-10-21 10:00:00,120.32,120.41,120.32,120.4,31527.0,118.3608,118.4494,118.3608,118.4395,31527.0
2024-10-21 10:10:00,120.4,120.44,120.35,120.4,52575.0,118.4395,118.4789,118.3903,118.4395,52575.0
2024-10-21 10:20:00,120.4,120.41,120.23,120.23,52932.0,118.4395,118.4494,118.2723,118.2723,52932.0
2024-10-21 10:30:00,120.23,120.25,120.12,120.12,98533.0,118.2723,118.292,118.1641,118.1641,98533.0
2024-10-21 10:40:00,120.12,120.13,119.93,119.98,120943.0,118.1641,118.1739,117.9772,118.0264,120943.0
2024-10-21 10:50:00,119.98,120.05,119.96,120.01,171627.0,118.0264,118.0952,118.0067,118.0559,171627.0
2024-10-21 11:00:00,120.0,120.02,119.67,119.69,129043.0,118.046,118.0657,117.7214,117.7411,129043.0
2024-10-21 11:10:00,119.69,119.82,119.68,119.73,122311.0,117.7411,117.869,117.7312,117.7804,122311.0
2024-10-21 11:20:00,119.73,119.74,119.59,119.62,87401.0,117.7804,117.7903,117.6427,117.6722,87401.0
2024-10-21 11:30:00,119.61,119.69,119.58,119.69,17783.0,117.6624,117.7411,117.6329,117.7411,17783.0
2024-10-21 11:40:00,119.68,119.84,119.65,119.83,18345.0,117.7312,117.8886,117.7017,117.8788,18345.0
2024-10-21 11:50:00,119.83,119.94,119.8,119.9,24815.0,117.8788,117.987,117.8493,117.9477,24815.0
2024-10-21 12:00:00,119.9,119.91,119.82,119.87,23789.0,117.9477,117.9575,117.869,117.9181,23789.0
2024-10-21 12:10:00,119.88,119.88,119.78,119.82,12988.0,117.928,117.928,117.8296,117.869,12988.0
2024-10-21 12:20:00,119.83,119.87,119.79,119.84,32496.0,117.8788,117.9181,117.8394,117.8886,32496.0
2024-10-21 12:30:00,119.84,119.88,119.78,119.81,17216.0,117.8886,117.928,117.8296,117.8591,17216.0
2024-10-21 12:40:00,119.82,119.85,119.8,119.84,15445.0,117.869,117.8985,117.8493,117.8886,15445.0
2024-10-21 12:50:00,119.84,119.95,119.84,119.95,12336.0,117.8886,117.9968,117.8886,117.9968,12336.0
2024-10-21 13:00:00,119.94,120.0,119.94,120.0,21470.0,117.987,118.046,117.987,118.046,21470.0
2024-10-21 13:10:00,120.0,120.02,119.93,119.95,22231.0,118.046,118.0657,117.9772,117.9968,22231.0
2024-10-21 13:20:00,119.95,119.99,119.91,119.96,19368.0,117.9968,118.0362,117.9575,118.0067,19368.0
2024-10-21 13:30:00,119.96,120.0,119.96,119.98,16120.0,118.0067,118.046,118.0067,118.0264,16120.0
2024-10-21 13:40:00,119.98,120.03,119.96,120.01,33958.0,118.0264,118.0755,118.0067,118.0559,33958.0
2024-10-21 13:50:00,120.01,120.04,119.99,120.01,15116.0,118.0559,118.0854,118.0362,118.0559,15116.0
2024-10-21 14:00:00,120.01,120.01,119.93,119.95,18276.0,118.0559,118.0559,117.9772,117.9968,18276.0
2024-10-21 14:10:00,119.95,119.98,119.93,119.97,13699.0,117.9968,118.0264,117.9772,118.0165,13699.0
2024-10-21 14:20:00,119.98,119.98,119.87,119.91,23730.0,118.0264,118.0264,117.9181,117.9575,23730.0
2024-10-21 14:30:00,119.91,119.93,119.86,119.9,15905.0,117.9575,117.9772,117.9083,117.9477,15905.0
2024-10-21 14:40:00,119.9,119.9,119.84,119.89,17756.0,117.9477,117.9477,117.8886,117.9378,17756.0
2024-10-21 14:50:00,119.89,119.9,119.83,119.84,27451.0,117.9378,117.9477,117.8788,117.8886,27451.0
2024-10-21 15:00:00,119.84,119.88,119.81,119.88,34330.0,117.8886,117.928,117.8591,117.928,34330.0
2024-10-21 15:10:00,119.88,119.99,119.87,119.98,15698.0,117.928,118.0362,117.9181,118.0264,15698.0
2024-10-21 15:20:00,119.98,119.99,119.93,119.94,34723.0,118.0264,118.0362,117.9772,117.987,34723.0
2024-10-21 15:30:00,119.93,119.94,119.84,119.89,52822.0,117.9772,117.987,117.8886,117.9378,52822.0
2024-10-21 15:40:00,119.87,119.95,119.87,119.95,108010.0,117.9181,117.9968,117.9181,117.9968,108010.0
2024-10-21 15:50:00,119.94,120.07,119.91,120.07,55777.0,117.987,118.1149,117.9575,118.1149,55777.0
2024-10-22 09:30:00,119.51,119.57,119.39,119.47,150725.0,117.564,117.623,117.446,117.5247,150725.0
2024-10-22 09:40:00,119.48,119.55,119.41,119.53,73235.0,117.5345,117.6034,117.4656,117.5837,73235.0
2024-10-22 09:50:00,119.52,119.54,119.44,119.54,88860.0,117.5738,117.5935,117.4951,117.5935,88860.0
2024-10-22 10:00:00,119.55,119.68,119.47,119.57,171910.0,117.6034,117.7312,117.5247,117.623,171910.0
2024-10-22 10:10:00,119.57,119.67,119.57,119.58,62667.0,117.623,117.7214,117.623,117.6329,62667.0
2024-10-22 10:20:00,119.58,119.59,119.5,119.51,54870.0,117.6329,117.6427,117.5542,117.564,54870.0
2024-10-22 10:30:00,119.51,119.58,119.5,119.58,17210.0,117.564,117.6329,117.5542,117.6329,17210.0
2024-10-22 10:40:00,119.58,119.59,119.51,119.56,7531.0,117.6329,117.6427,117.564,117.6132,7531.0
2024-10-22 10:50:00,119.58,119.68,119.58,119.67,11558.0,117.6329,117.7312,117.6329,117.7214,11558.0
2024-10-22 11:00:00,119.66,119.7,119.61,119.63,38400.0,117.7116,117.7509,117.6624,117.6821,38400.0
2024-10-22 11:10:00,119.64,119.71,119.63,119.64,17521.0,117.6919,117.7608,117.6821,117.6919,17521.0
2024-10-22 11:20:00,119.65,119.66,119.54,119.62,19204.0,117.7017,117.7116,117.5935,117.6722,19204.0
2024-10-22 11:30:00,119.63,119.66,119.61,119.63,13445.0,117.6821,117.7116,117.6624,117.6821,13445.0
2024-10-22 11:40:00,119.65,119.67,119.62,119.64,5096.0,117.7017,117.7214,117.6722,117.6919,5096.0
2024-10-22 11:50:00,119.64,119.69,119.63,119.65,2779.0,117.6919,117.7411,117.6821,117.7017,2779.0
2024-10-22 12:00:00,119.61,119.63,119.56,119.56,10032.0,117.6624,117.6821,117.6132,117.6132,10032.0
2024-10-22 12:10:00,119.58,119.63,119.56,119.61,10574.0,117.6329,117.6821,117.6132,117.6624,10574.0
2024-10-22 12:20:00,119.61,119.61,119.53,119.58,900.0,117.6624,117.6624,117.5837,117.6329,900.0
2024-10-22 12:30:00,119.56,119.64,119.56,119.6,11954.0,117.6132,117.6919,117.6132,117.6525,11954.0
2024-10-22 12:40:00,119.61,119.65,119.58,119.65,2845.0,117.6624,117.7017,117.6329,117.7017,2845.0
2024-10-22 12:50:00,119.65,119.73,119.65,119.73,5868.0,117.7017,117.7804,117.7017,117.7804,5868.0
2024-10-22 13:00:00,119.72,119.74,119.7,119.7,20851.0,117.7706,117.7903,117.7509,117.7509,20851.0
2024-10-22 13:10:00,119.71,119.72,119.69,119.71,17194.0,117.7608,117.7706,117.7411,117.7608,17194.0
2024-10-22 13:20:00,119.71,119.73,119.69,119.73,14822.0,117.7608,117.7804,117.7411,117.7804,14822.0
2024-10-22 13:30:00,119.73,119.86,119.72,119.84,264958.0,117.7804,117.9083,117.7706,117.8886,264958.0
2024-10-22 13:40:00,119.84,119.91,119.83,119.89,257898.0,117.8886,117.9575,117.8788,117.9378,257898.0
2024-10-22 13:50:00,119.89,119.96,119.88,119.95,267151.0,117.9378,118.0067,117.928,117.9968,267151.0
2024-10-22 14:00:00,119.95,120.04,119.9,119.92,276158.0,117.9968,118.0854,117.9477,117.9673,276158.0
2024-10-22 14:10:00,119.92,119.94,119.87,119.91,251410.0,117.9673,117.987,117.9181,117.9575,251410.0
2024-10-22 14:20:00,119.91,119.93,119.88,119.9,263259.0,117.9575,117.9772,117.928,117.9477,263259.0
2024-10-22 14:30:00,119.9,119.9,119.85,119.86,262118.0,117.9477,117.9477,117.8985,117.9083,262118.0
2024-10-22 14:40:00,119.86,119.87,119.82,119.84,265252.0,117.9083,117.9181,117.869,117.8886,265252.0
2024-10-22 14:50:00,119.85,119.85,119.75,119.79,286310.0,117.8985,117.8985,117.8001,117.8394,286310.0
2024-10-22 15:00:00,119.78,119.84,119.75,119.84,311389.0,117.8296,117.8886,117.8001,117.8886,311389.0
2024-10-22 15:10:00,119.84,119.9,119.84,119.89,271503.0,117.8886,117.9477,117.8886,117.9378,271503.0
2024-10-22 15:20:00,119.89,119.89,119.85,119.89,274271.0,117.9378,117.9378,117.8985,117.9378,274271.0
2024-10-22 15:30:00,119.89,119.94,119.88,119.89,66589.0,117.9378,117.987,117.928,117.9378,66589.0
2024-10-22 15:40:00,119.89,119.99,119.88,119.93,37571.0,117.9378,118.0362,117.928,117.9772,37571.0
2024-10-22 15:50:00,119.93,119.97,119.81,119.81,141587.0,117.9772,118.0165,117.8591,117.8591,141587.0
2024-10-23 09:30:00,119.5,119.5,119.2,119.31,48423.0,117.5542,117.5542,117.2591,117.3673,48423.0
2024-10-23 09:40:00,119.31,119.42,119.29,119.41,107739.0,117.3673,117.4755,117.3476,117.4656,107739.0
2024-10-23 09:50:00,119.41,119.42,119.33,119.35,84021.0,117.4656,117.4755,117.3869,117.4066,84021.0
2024-10-23 10:00:00,119.35,119.38,119.14,119.25,148828.0,117.4066,117.4361,117.2,117.3082,148828.0
2024-10-23 10:10:00,119.25,119.27,119.15,119.15,143232.0,117.3082,117.3279,117.2099,117.2099,143232.0
2024-10-23 10:20:00,119.14,119.31,119.12,119.3,63412.0,117.2,117.3673,117.1804,117.3574,63412.0
2024-10-23 10:30:00,119.31,119.34,119.26,119.31,57558.0,117.3673,117.3968,117.3181,117.3673,57558.0
2024-10-23 10:40:00,119.31,119.39,119.29,119.31,67662.0,117.3673,117.446,117.3476,117.3673,67662.0
2024-10-23 10:50:00,119.31,119.35,119.18,119.19,56200.0,117.3673,117.4066,117.2394,117.2492,56200.0
2024-10-23 11:00:00,119.19,119.24,119.14,119.14,19706.0,117.2492,117.2984,117.2,117.2,19706.0
2024-10-23 11:10:00,119.14,119.14,118.9,118.92,21518.0,117.2,117.2,116.9639,116.9836,21518.0
2024-10-23 11:20:00,118.9,119.03,118.87,118.89,33671.0,116.9639,117.0918,116.9344,116.9541,33671.0
2024-10-23 11:30:00,118.88,118.99,118.86,118.98,16401.0,116.9443,117.0525,116.9246,117.0426,16401.0
2024-10-23 11:40:00,118.98,119.04,118.94,119.0,15501.0,117.0426,117.1017,117.0033,117.0623,15501.0
2024-10-23 11:50:00,119.01,119.07,118.97,119.07,24042.0,117.0722,117.1312,117.0328,117.1312,24042.0
2024-10-23 12:00:00,119.05,119.06,118.86,118.91,25769.0,117.1115,117.1213,116.9246,116.9738,25769.0
2024-10-23 12:10:00,118.92,118.93,118.86,118.88,17942.0,116.9836,116.9935,116.9246,116.9443,17942.0
2024-10-23 12:20:00,118.89,118.9,118.75,118.76,30679.0,116.9541,116.9639,116.8164,116.8262,30679.0
2024-10-23 12:30:00,118.77,118.83,118.66,118.78,22098.0,116.8361,116.8951,116.7278,116.8459,22098.0
2024-10-23 12:40:00,118.78,118.92,118.78,118.89,32121.0,116.8459,116.9836,116.8459,116.9541,32121.0
2024-10-23 12:50:00,118.89,118.91,118.74,118.78,38700.0,116.9541,116.9738,116.8065,116.8459,38700.0
2024-10-23 13:00:00,118.78,118.78,118.61,118.63,19697.0,116.8459,116.8459,116.6787,116.6983,19697.0
2024-10-23 13:10:00,118.63,118.65,118.47,118.51,21694.0,116.6983,116.718,116.5409,116.5803,21694.0
2024-10-23 13:20:00,118.5,118.54,118.45,118.54,43149.0,116.5705,116.6098,116.5213,116.6098,43149.0
2024-10-23 13:30:00,118.54,118.54,118.39,118.4,42767.0,116.6098,116.6098,116.4622,116.4721,42767.0
2024-10-23 13:40:00,118.4,118.5,118.39,118.47,21708.0,116.4721,116.5705,116.4622,116.5409,21708.0
2024-10-23 13:50:00,118.48,118.48,118.34,118.36,14349.0,116.5508,116.5508,116.4131,116.4327,14349.0
2024-10-23 14:00:00,118.36,118.37,118.19,118.27,20257.0,116.4327,116.4426,116.2655,116.3442,20257.0
2024-10-23 14:10:00,118.27,118.27,118.1,118.12,50131.0,116.3442,116.3442,116.177,116.1966,50131.0
2024-10-23 14:20:00,118.13,118.34,118.13,118.31,18319.0,116.2065,116.4131,116.2065,116.3835,18319.0
2024-10-23 14:30:00,118.3,118.51,118.29,118.51,27242.0,116.3737,116.5803,116.3639,116.5803,27242.0
2024-10-23 14:40:00,118.5,118.6,118.48,118.58,29195.0,116.5705,116.6688,116.5508,116.6492,29195.0
2024-10-23 14:50:00,118.57,118.58,118.5,118.58,17244.0,116.6393,116.6492,116.5705,116.6492,17244.0
2024-10-23 15:00:00,118.58,118.58,118.5,118.53,19673.0,116.6492,116.6492,116.5705,116.6,19673.0
2024-10-23 15:10:00,118.54,118.62,118.48,118.61,46662.0,116.6098,116.6885,116.5508,116.6787,46662.0
2024-10-23 15:20:00,118.59,118.65,118.56,118.61,82360.0,116.659,116.718,116.6295,116.6787,82360.0
2024-10-23 15:30:00,118.62,118.68,118.57,118.68,44741.0,116.6885,116.7475,116.6393,116.7475,44741.0
2024-10-23 15:40:00,118.68,118.74,118.66,118.7,45393.0,116.7475,116.8065,116.7278,116.7672,45393.0
2024-10-23 15:50:00,118.7,118.78,118.69,118.74,63975.0,116.7672,116.8459,116.7574,116.8065,63975.0
2024-10-24 09:30:00,119.26,119.28,119.07,119.12,74562.0,117.3181,117.3378,117.1312,117.1804,74562.0
2024-10-24 09:40:00,119.12,119.12,118.99,119.04,13152.0,117.1804,117.1804,117.0525,117.1017,13152.0
2024-10-24 09:50:00,119.02,119.14,118.97,119.1,57751.0,117.082,117.2,117.0328,117.1607,57751.0
2024-10-24 10:00:00,119.12,119.18,119.06,119.08,29743.0,117.1804,117.2394,117.1213,117.141,29743.0
2024-10-24 10:10:00,119.1,119.11,118.99,118.99,6449.0,117.1607,117.1705,117.0525,117.0525,6449.0
2024-10-24 10:20:00,119.03,119.08,118.98,118.98,7437.0,117.0918,117.141,117.0426,117.0426,7437.0
2024-10-24 10:30:00,119.0,119.1,119.0,119.09,6217.0,117.0623,117.1607,117.0623,117.1508,6217.0
2024-10-24 10:40:00,119.08,119.1,118.95,118.97,47528.0,117.141,117.1607,117.0131,117.0328,47528.0
2024-10-24 10:50:00,118.97,118.97,118.88,118.93,19104.0,117.0328,117.0328,116.9443,116.9935,19104.0
2024-10-24 11:00:00,118.94,118.97,118.84,118.89,7793.0,117.0033,117.0328,116.9049,116.9541,7793.0
2024-10-24 11:10:00,118.92,119.02,118.91,119.02,14749.0,116.9836,117.082,116.9738,117.082,14749.0
2024-10-24 11:20:00,119.02,119.02,118.89,118.89,4223.0,117.082,117.082,116.9541,116.9541,4223.0
2024-10-24 11:30:00,118.88,118.9,118.81,118.82,9065.0,116.9443,116.9639,116.8754,116.8852,9065.0
2024-10-24 11:40:00,118.81,118.84,118.63,118.63,11377.0,116.8754,116.9049,116.6983,116.6983,11377.0
2024-10-24 11:50:00,118.63,118.82,118.63,118.81,9687.0,116.6983,116.8852,116.6983,116.8754,9687.0
2024-10-24 12:00:00,118.81,118.82,118.6,118.64,4434.0,116.8754,116.8852,116.6688,116.7082,4434.0
2024-10-24 12:10:00,118.6,118.6,118.54,118.55,9077.0,116.6688,116.6688,116.6098,116.6196,9077.0
2024-10-24 12:20:00,118.61,118.77,118.58,118.77,2567.0,116.6787,116.8361,116.6492,116.8361,2567.0
2024-10-24 12:30:00,118.79,118.89,118.78,118.87,4285.0,116.8557,116.9541,116.8459,116.9344,4285.0
2024-10-24 12:40:00,118.87,118.94,118.85,118.94,4003.0,116.9344,117.0033,116.9148,117.0033,4003.0
2024-10-24 12:50:00,118.94,118.95,118.89,118.93,2149.0,117.0033,117.0131,116.9541,116.9935,2149.0
2024-10-24 13:00:00,118.92,119.01,118.91,118.99,5457.0,116.9836,117.0722,116.9738,117.0525,5457.0
2024-10-24 13:10:00,119.0,119.05,118.93,118.99,27690.0,117.0623,117.1115,116.9935,117.0525,27690.0
2024-10-24 13:20:00,118.99,119.01,118.95,119.01,7255.0,117.0525,117.0722,117.0131,117.0722,7255.0
2024-10-24 13:30:00,119.0,119.04,118.98,119.04,10208.0,117.0623,117.1017,117.0426,117.1017,10208.0
2024-10-24 13:40:00,119.04,119.08,118.95,118.97,12197.0,117.1017,117.141,117.0131,117.0328,12197.0
2024-10-24 13:50:00,118.97,118.99,118.89,118.89,7325.0,117.0328,117.0525,116.9541,116.9541,7325.0
2024-10-24 14:00:00,118.88,118.94,118.81,118.9,4556.0,116.9443,117.0033,116.8754,116.9639,4556.0
2024-10-24 14:10:00,118.91,119.01,118.91,119.01,2926.0,116.9738,117.0722,116.9738,117.0722,2926.0
2024-10-24 14:20:00,119.0,119.03,118.93,118.95,10675.0,117.0623,117.0918,116.9935,117.0131,10675.0
2024-10-24 14:30:00,118.95,118.95,118.91,118.92,23210.0,117.0131,117.0131,116.9738,116.9836,23210.0
2024-10-24 14:40:00,118.9,118.93,118.88,118.9,5082.0,116.9639,116.9935,116.9443,116.9639,5082.0
2024-10-24 14:50:00,118.92,118.97,118.91,118.96,13495.0,116.9836,117.0328,116.9738,117.023,13495.0
2024-10-24 15:00:00,118.95,118.96,118.86,118.96,19429.0,117.0131,117.023,116.9246,117.023,19429.0
2024-10-24 15:10:00,119.01,119.07,119.0,119.05,59605.0,117.0722,117.1312,117.0623,117.1115,59605.0
2024-10-24 15:20:00,119.06,119.09,119.04,119.08,12862.0,117.1213,117.1508,117.1017,117.141,12862.0
2024-10-24 15:30:00,119.07,119.16,119.06,119.08,12570.0,117.1312,117.2197,117.1213,117.141,12570.0
2024-10-24 15:40:00,119.08,119.12,119.03,119.09,43957.0,117.141,117.1804,117.0918,117.1508,43957.0
2024-10-24 15:50:00,119.1,119.13,119.03,119.04,80075.0,117.1607,117.1902,117.0918,117.1017,80075.0
2024-10-25 09:30:00,119.52,119.62,119.48,119.52,53050.0,117.5738,117.6722,117.5345,117.5738,53050.0
2024-10-25 09:40:00,119.52,119.66,119.51,119.63,47576.0,117.5738,117.7116,117.564,117.6821,47576.0
2024-10-25 09:50:00,119.64,119.7,119.62,119.67,22351.0,117.6919,117.7509,117.6722,117.7214,22351.0
2024-10-25 10:00:00,119.72,119.84,119.7,119.83,13443.0,117.7706,117.8886,117.7509,117.8788,13443.0
2024-10-25 10:10:00,119.83,119.87,119.76,119.82,168514.0,117.8788,117.9181,117.8099,117.869,168514.0
2024-10-25 10:20:00,119.83,119.93,119.83,119.9,4267.0,117.8788,117.9772,117.8788,117.9477,4267.0
2024-10-25 10:30:00,119.89,119.9,119.82,119.82,3982.0,117.9378,117.9477,117.869,117.869,3982.0
2024-10-25 10:40:00,119.88,119.89,119.67,119.68,4865.0,117.928,117.9378,117.7214,117.7312,4865.0
2024-10-25 10:50:00,119.77,119.8,119.72,119.77,4802.0,117.8198,117.8493,117.7706,117.8198,4802.0
2024-10-25 11:00:00,119.79,119.81,119.74,119.75,5102.0,117.8394,117.8591,117.7903,117.8001,5102.0
2024-10-25 11:10:00,119.75,119.75,119.67,119.68,17099.0,117.8001,117.8001,117.7214,117.7312,17099.0
2024-10-25 11:20:00,119.67,119.69,119.51,119.52,17683.0,117.7214,117.7411,117.564,117.5738,17683.0
2024-10-25 11:30:00,119.56,119.57,119.45,119.45,5445.0,117.6132,117.623,117.505,117.505,5445.0
2024-10-25 11:40:00,119.44,119.52,119.4,119.52,2001.0,117.4951,117.5738,117.4558,117.5738,2001.0
2024-10-25 11:50:00,119.52,119.52,119.41,119.46,17981.0,117.5738,117.5738,117.4656,117.5148,17981.0
2024-10-25 12:00:00,119.46,119.46,119.4,119.45,2209.0,117.5148,117.5148,117.4558,117.505,2209.0
2024-10-25 12:10:00,119.46,119.49,119.42,119.43,10877.0,117.5148,117.5443,117.4755,117.4853,10877.0
2024-10-25 12:20:00,119.44,119.55,119.44,119.55,7623.0,117.4951,117.6034,117.4951,117.6034,7623.0
2024-10-25 12:30:00,119.56,119.56,119.47,119.5,6018.0,117.6132,117.6132,117.5247,117.5542,6018.0
2024-10-25 12:40:00,119.48,119.54,119.47,119.48,12416.0,117.5345,117.5935,117.5247,117.5345,12416.0
2024-10-25 12:50:00,119.47,119.48,119.44,119.45,7041.0,117.5247,117.5345,117.4951,117.505,7041.0
2024-10-25 13:00:00,119.43,119.44,119.4,119.41,2000.0,117.4853,117.4951,117.4558,117.4656,2000.0
2024-10-25 13:10:00,119.4,119.41,119.22,119.22,9519.0,117.4558,117.4656,117.2787,117.2787,9519.0
2024-10-25 13:20:00,119.21,119.21,119.07,119.2,16308.0,117.2689,117.2689,117.1312,117.2591,16308.0
2024-10-25 13:30:00,119.12,119.16,119.01,119.05,5890.0,117.1804,117.2197,117.0722,117.1115,5890.0
2024-10-25 13:40:00,119.02,119.08,118.82,119.08,30817.0,117.082,117.141,116.8852,117.141,30817.0
2024-10-25 13:50:00,119.06,119.14,118.93,118.93,5709.0,117.1213,117.2,116.9935,116.9935,5709.0
2024-10-25 14:00:00,118.97,118.99,118.78,118.81,15261.0,117.0328,117.0525,116.8459,116.8754,15261.0
2024-10-25 14:10:00,118.77,118.92,118.75,118.92,12482.0,116.8361,116.9836,116.8164,116.9836,12482.0
2024-10-25 14:20:00,118.97,119.09,118.88,119.05,6152.0,117.0328,117.1508,116.9443,117.1115,6152.0
2024-10-25 14:30:00,119.04,119.09,118.99,119.07,6611.0,117.1017,117.1508,117.0525,117.1312,6611.0
2024-10-25 14:40:00,119.07,119.16,119.02,119.16,9901.0,117.1312,117.2197,117.082,117.2197,9901.0
2024-10-25 14:50:00,119.15,119.15,119.05,119.12,82753.0,117.2099,117.2099,117.1115,117.1804,82753.0
2024-10-25 15:00:00,119.05,119.11,119.03,119.05,8872.0,117.1115,117.1705,117.0918,117.1115,8872.0
2024-10-25 15:10:00,119.04,119.07,118.9,118.96,51004.0,117.1017,117.1312,116.9639,117.023,51004.0
2024-10-25 15:20:00,118.94,118.97,118.87,118.94,100681.0,117.0033,117.0328,116.9344,117.0033,100681.0
2024-10-25 15:30:00,118.94,118.97,118.89,118.93,156977.0,117.0033,117.0328,116.9541,116.9935,156977.0
2024-10-25 15:40:00,118.93,118.96,118.88,118.93,151947.0,116.9935,117.023,116.9443,116.9935,151947.0
2024-10-25 15:50:00,118.93,118.97,118.79,118.88,679452.0,116.9935,117.0328,116.8557,116.9443,679452.0
2024-10-28 09:30:00,119.5,119.51,119.39,119.43,76943.0,117.5542,117.564,117.446,117.4853,76943.0
2024-10-28 09:40:00,119.46,119.48,119.39,119.39,48863.0,117.5148,117.5345,117.446,117.446,48863.0
2024-10-28 09:50:00,119.44,119.48,119.38,119.42,17165.0,117.4951,117.5345,117.4361,117.4755,17165.0
2024-10-28 10:00:00,119.42,119.49,119.36,119.48,34571.0,117.4755,117.5443,117.4165,117.5345,34571.0
2024-10-28 10:10:00,119.48,119.5,119.44,119.47,30667.0,117.5345,117.5542,117.4951,117.5247,30667.0
2024-10-28 10:20:00,119.49,119.6,119.47,119.58,12448.0,117.5443,117.6525,117.5247,117.6329,12448.0
2024-10-28 10:30:00,119.58,119.59,119.48,119.51,9961.0,117.6329,117.6427,117.5345,117.564,9961.0
2024-10-28 10:40:00,119.54,119.61,119.53,119.6,5056.0,117.5935,117.6624,117.5837,117.6525,5056.0
2024-10-28 10:50:00,119.61,119.66,119.57,119.57,11330.0,117.6624,117.7116,117.623,117.623,11330.0
2024-10-28 11:00:00,119.59,119.59,119.46,119.52,15121.0,117.6427,117.6427,117.5148,117.5738,15121.0
2024-10-28 11:10:00,119.52,119.63,119.52,119.56,8114.0,117.5738,117.6821,117.5738,117.6132,8114.0
2024-10-28 11:20:00,119.55,119.59,119.54,119.57,5546.0,117.6034,117.6427,117.5935,117.623,5546.0
2024-10-28 11:30:00,119.57,119.57,119.44,119.48,9681.0,117.623,117.623,117.4951,117.5345,9681.0
2024-10-28 11:40:00,119.46,119.5,119.39,119.48,23566.0,117.5148,117.5542,117.446,117.5345,23566.0
2024-10-28 11:50:00,119.48,119.52,119.42,119.43,16075.0,117.5345,117.5738,117.4755,117.4853,16075.0
2024-10-28 12:00:00,119.41,119.45,119.38,119.45,9852.0,117.4656,117.505,117.4361,117.505,9852.0
2024-10-28 12:10:00,119.45,119.55,119.45,119.55,9740.0,117.505,117.6034,117.505,117.6034,9740.0
2024-10-28 12:20:00,119.54,119.58,119.53,119.54,16679.0,117.5935,117.6329,117.5837,117.5935,16679.0
2024-10-28 12:30:00,119.54,119.54,119.4,119.41,14377.0,117.5935,117.5935,117.4558,117.4656,14377.0
2024-10-28 12:40:00,119.41,119.54,119.41,119.48,40695.0,117.4656,117.5935,117.4656,117.5345,40695.0
2024-10-28 12:50:00,119.47,119.49,119.43,119.43,12047.0,117.5247,117.5443,117.4853,117.4853,12047.0
2024-10-28 13:00:00,119.43,119.49,119.41,119.48,43821.0,117.4853,117.5443,117.4656,117.5345,43821.0
2024-10-28 13:10:00,119.48,119.48,119.37,119.48,33604.0,117.5345,117.5345,117.4263,117.5345,33604.0
2024-10-28 13:20:00,119.49,119.54,119.49,119.52,15453.0,117.5443,117.5935,117.5443,117.5738,15453.0
2024-10-28 13:30:00,119.52,119.58,119.51,119.56,29151.0,117.5738,117.6329,117.564,117.6132,29151.0
2024-10-28 13:40:00,119.55,119.57,119.53,119.53,17795.0,117.6034,117.623,117.5837,117.5837,17795.0
2024-10-28 13:50:00,119.54,119.58,119.52,119.56,28131.0,117.5935,117.6329,117.5738,117.6132,28131.0
2024-10-28 14:00:00,119.56,119.59,119.47,119.57,26949.0,117.6132,117.6427,117.5247,117.623,26949.0
2024-10-28 14:10:00,119.56,119.57,119.48,119.51,20017.0,117.6132,117.623,117.5345,117.564,20017.0
2024-10-28 14:20:00,119.51,119.54,119.46,119.49,18151.0,117.564,117.5935,117.5148,117.5443,18151.0
2024-10-28 14:30:00,119.49,119.51,119.45,119.5,27059.0,117.5443,117.564,117.505,117.5542,27059.0
2024-10-28 14:40:00,119.51,119.52,119.42,119.48,13442.0,117.564,117.5738,117.4755,117.5345,13442.0
2024-10-28 14:50:00,119.49,119.59,119.46,119.46,24698.0,117.5443,117.6427,117.5148,117.5148,24698.0
2024-10-28 15:00:00,119.46,119.53,119.41,119.46,16337.0,117.5148,117.5837,117.4656,117.5148,16337.0
2024-10-28 15:10:00,119.46,119.5,119.45,119.45,18377.0,117.5148,117.5542,117.505,117.505,18377.0
2024-10-28 15:20:00,119.44,119.55,119.44,119.52,17886.0,117.4951,117.6034,117.4951,117.5738,17886.0
2024-10-28 15:30:00,119.53,119.57,119.51,119.53,30759.0,117.5837,117.623,117.564,117.5837,30759.0
2024-10-28 15:40:00,119.53,119.56,119.49,119.5,22280.0,117.5837,117.6132,117.5443,117.5542,22280.0
2024-10-28 15:50:00,119.5,119.5,119.39,119.42,64263.0,117.5542,117.5542,117.446,117.4755,64263.0
2024-10-29 09:30:00,119.25,119.25,118.96,118.98,89290.0,117.3082,117.3082,117.023,117.0426,89290.0
2024-10-29 09:40:00,119.0,119.15,118.97,119.03,48610.0,117.0623,117.2099,117.0328,117.0918,48610.0
2024-10-29 09:50:00,119.03,119.26,119.03,119.23,15613.0,117.0918,117.3181,117.0918,117.2886,15613.0
2024-10-29 10:00:00,119.22,119.4,119.19,119.29,20668.0,117.2787,117.4558,117.2492,117.3476,20668.0
2024-10-29 10:10:00,119.3,119.39,119.27,119.33,23587.0,117.3574,117.446,117.3279,117.3869,23587.0
2024-10-29 10:20:00,119.32,119.57,119.27,119.3,22995.0,117.3771,117.623,117.3279,117.3574,22995.0
2024-10-29 10:30:00,119.33,119.49,119.29,119.47,84391.0,117.3869,117.5443,117.3476,117.5247,84391.0
2024-10-29 10:40:00,119.48,119.5,119.35,119.37,21975.0,117.5345,117.5542,117.4066,117.4263,21975.0
2024-10-29 10:50:00,119.41,119.47,119.41,119.46,22605.0,117.4656,117.5247,117.4656,117.5148,22605.0
2024-10-29 11:00:00,119.47,119.47,119.3,119.3,16295.0,117.5247,117.5247,117.3574,117.3574,16295.0
2024-10-29 11:10:00,119.29,119.42,119.27,119.35,10830.0,117.3476,117.4755,117.3279,117.4066,10830.0
2024-10-29 11:20:00,119.34,119.38,119.29,119.32,8467.0,117.3968,117.4361,117.3476,117.3771,8467.0
2024-10-29 11:30:00,119.32,119.39,119.27,119.38,29625.0,117.3771,117.446,117.3279,117.4361,29625.0
2024-10-29 11:40:00,119.39,119.44,119.37,119.4,6869.0,117.446,117.4951,117.4263,117.4558,6869.0
2024-10-29 11:50:00,119.41,119.43,119.32,119.4,4451.0,117.4656,117.4853,117.3771,117.4558,4451.0
2024-10-29 12:00:00,119.41,119.5,119.41,119.46,4432.0,117.4656,117.5542,117.4656,117.5148,4432.0
2024-10-29 12:10:00,119.46,119.49,119.44,119.48,5944.0,117.5148,117.5443,117.4951,117.5345,5944.0
2024-10-29 12:20:00,119.44,119.46,119.38,119.38,7231.0,117.4951,117.5148,117.4361,117.4361,7231.0
2024-10-29 12:30:00,119.38,119.38,119.27,119.37,7248.0,117.4361,117.4361,117.3279,117.4263,7248.0
2024-10-29 12:40:00,119.33,119.39,119.32,119.39,3524.0,117.3869,117.446,117.3771,117.446,3524.0
2024-10-29 12:50:00,119.38,119.48,119.38,119.46,5868.0,117.4361,117.5345,117.4361,117.5148,5868.0
2024-10-29 13:00:00,119.49,119.62,119.49,119.57,7383.0,117.5443,117.6722,117.5443,117.623,7383.0
2024-10-29 13:10:00,119.54,119.59,119.52,119.55,6910.0,117.5935,117.6427,117.5738,117.6034,6910.0
2024-10-29 13:20:00,119.55,119.56,119.45,119.47,12102.0,117.6034,117.6132,117.505,117.5247,12102.0
2024-10-29 13:30:00,119.47,119.48,119.42,119.45,46910.0,117.5247,117.5345,117.4755,117.505,46910.0
2024-10-29 13:40:00,119.45,119.45,119.35,119.43,7693.0,117.505,117.505,117.4066,117.4853,7693.0
2024-10-29 13:50:00,119.43,119.48,119.43,119.46,7329.0,117.4853,117.5345,117.4853,117.5148,7329.0
2024-10-29 14:00:00,119.45,119.49,119.43,119.46,19047.0,117.505,117.5443,117.4853,117.5148,19047.0
2024-10-29 14:10:00,119.46,119.47,119.4,119.46,13920.0,117.5148,117.5247,117.4558,117.5148,13920.0
2024-10-29 14:20:00,119.48,119.52,119.47,119.52,7759.0,117.5345,117.5738,117.5247,117.5738,7759.0
2024-10-29 14:30:00,119.53,119.6,119.52,119.59,24925.0,117.5837,117.6525,117.5738,117.6427,24925.0
2024-10-29 14:40:00,119.59,119.62,119.56,119.58,14217.0,117.6427,117.6722,117.6132,117.6329,14217.0
2024-10-29 14:50:00,119.59,119.59,119.54,119.55,6906.0,117.6427,117.6427,117.5935,117.6034,6906.0
2024-10-29 15:00:00,119.56,119.57,119.53,119.57,15944.0,117.6132,117.623,117.5837,117.623,15944.0
2024-10-29 15:10:00,119.57,119.57,119.52,119.57,14622.0,117.623,117.623,117.5738,117.623,14622.0
2024-10-29 15:20:00,119.57,119.6,119.56,119.6,12221.0,117.623,117.6525,117.6132,117.6525,12221.0
2024-10-29 15:30:00,119.6,119.61,119.52,119.54,24782.0,117.6525,117.6624,117.5738,117.5935,24782.0
2024-10-29 15:40:00,119.53,119.54,119.5,119.53,15416.0,117.5837,117.5935,117.5542,117.5837,15416.0
2024-10-29 15:50:00,119.52,119.52,119.35,119.37,63360.0,117.5738,117.5738,117.4066,117.4263,63360.0
2024-10-30 09:30:00,118.9,119.05,118.9,118.94,38154.0,116.9639,117.1115,116.9639,117.0033,38154.0
2024-10-30 09:40:00,118.92,118.95,118.71,118.95,94619.0,116.9836,117.0131,116.777,117.0131,94619.0
2024-10-30 09:50:00,118.97,119.23,118.97,119.21,10272.0,117.0328,117.2886,117.0328,117.2689,10272.0
2024-10-30 10:00:00,119.22,119.37,119.22,119.36,16988.0,117.2787,117.4263,117.2787,117.4165,16988.0
2024-10-30 10:10:00,119.36,119.45,119.3,119.41,4276.0,117.4165,117.505,117.3574,117.4656,4276.0
2024-10-30 10:20:00,119.44,119.44,119.36,119.4,16365.0,117.4951,117.4951,117.4165,117.4558,16365.0
2024-10-30 10:30:00,119.4,119.42,119.34,119.4,20841.0,117.4558,117.4755,117.3968,117.4558,20841.0
2024-10-30 10:40:00,119.4,119.44,119.32,119.34,22332.0,117.4558,117.4951,117.3771,117.3968,22332.0
2024-10-30 10:50:00,119.35,119.38,119.25,119.33,8681.0,117.4066,117.4361,117.3082,117.3869,8681.0
2024-10-30 11:00:00,119.33,119.33,119.27,119.31,13973.0,117.3869,117.3869,117.3279,117.3673,13973.0
2024-10-30 11:10:00,119.31,119.31,119.21,119.28,11475.0,117.3673,117.3673,117.2689,117.3378,11475.0
2024-10-30 11:20:00,119.26,119.42,119.23,119.42,9481.0,117.3181,117.4755,117.2886,117.4755,9481.0
2024-10-30 11:30:00,119.41,119.43,119.33,119.39,56885.0,117.4656,117.4853,117.3869,117.446,56885.0
2024-10-30 11:40:00,119.4,119.47,119.4,119.46,16755.0,117.4558,117.5247,117.4558,117.5148,16755.0
2024-10-30 11:50:00,119.45,119.5,119.43,119.43,30206.0,117.505,117.5542,117.4853,117.4853,30206.0
2024-10-30 12:00:00,119.42,119.44,119.35,119.36,28436.0,117.4755,117.4951,117.4066,117.4165,28436.0
2024-10-30 12:10:00,119.34,119.37,119.27,119.28,12405.0,117.3968,117.4263,117.3279,117.3378,12405.0
2024-10-30 12:20:00,119.27,119.31,119.25,119.28,4919.0,117.3279,117.3673,117.3082,117.3378,4919.0
2024-10-30 12:30:00,119.27,119.31,119.22,119.29,13715.0,117.3279,117.3673,117.2787,117.3476,13715.0
2024-10-30 12:40:00,119.29,119.29,119.23,119.28,8855.0,117.3476,117.3476,117.2886,117.3378,8855.0
2024-10-30 12:50:00,119.28,119.28,119.21,119.22,22276.0,117.3378,117.3378,117.2689,117.2787,22276.0
2024-10-30 13:00:00,119.21,119.25,119.2,119.22,5202.0,117.2689,117.3082,117.2591,117.2787,5202.0
2024-10-30 13:10:00,119.2,119.25,119.2,119.24,4451.0,117.2591,117.3082,117.2591,117.2984,4451.0
2024-10-30 13:20:00,119.26,119.28,119.15,119.16,7665.0,117.3181,117.3378,117.2099,117.2197,7665.0
2024-10-30 13:30:00,119.13,119.15,119.0,119.02,75685.0,117.1902,117.2099,117.0623,117.082,75685.0
2024-10-30 13:40:00,118.99,119.11,118.96,119.08,7580.0,117.0525,117.1705,117.023,117.141,7580.0
2024-10-30 13:50:00,119.13,119.13,119.02,119.04,7538.0,117.1902,117.1902,117.082,117.1017,7538.0
2024-10-30 14:00:00,119.05,119.24,119.04,119.22,35644.0,117.1115,117.2984,117.1017,117.2787,35644.0
2024-10-30 14:10:00,119.22,119.23,119.17,119.17,7678.0,117.2787,117.2886,117.2295,117.2295,7678.0
2024-10-30 14:20:00,119.18,119.24,119.15,119.16,29780.0,117.2394,117.2984,117.2099,117.2197,29780.0
2024-10-30 14:30:00,119.14,119.19,119.13,119.15,7422.0,117.2,117.2492,117.1902,117.2099,7422.0
2024-10-30 14:40:00,119.15,119.18,119.14,119.17,6446.0,117.2099,117.2394,117.2,117.2295,6446.0
2024-10-30 14:50:00,119.18,119.19,119.15,119.16,9311.0,117.2394,117.2492,117.2099,117.2197,9311.0
2024-10-30 15:00:00,119.14,119.14,118.98,119.06,26566.0,117.2,117.2,117.0426,117.1213,26566.0
2024-10-30 15:10:00,119.07,119.12,118.98,119.02,7046.0,117.1312,117.1804,117.0426,117.082,7046.0
2024-10-30 15:20:00,119.03,119.05,119.01,119.04,4380.0,117.0918,117.1115,117.0722,117.1017,4380.0
2024-10-30 15:30:00,119.03,119.04,118.91,119.02,18157.0,117.0918,117.1017,116.9738,117.082,18157.0
2024-10-30 15:40:00,119.02,119.04,118.96,118.98,10586.0,117.082,117.1017,117.023,117.0426,10586.0
2024-10-30 15:50:00,118.98,119.02,118.81,118.91,100038.0,117.0426,117.082,116.8754,116.9738,100038.0
2024-10-31 09:30:00,118.18,118.21,117.89,118.03,81568.0,116.2557,116.2852,115.9704,116.1081,81568.0
2024-10-31 09:40:00,118.0,118.05,117.63,117.64,27504.0,116.0786,116.1278,115.7146,115.7245,27504.0
2024-10-31 09:50:00,117.66,117.75,117.58,117.68,15496.0,115.7441,115.8327,115.6654,115.7638,15496.0
2024-10-31 10:00:00,117.64,117.66,117.49,117.53,23044.0,115.7245,115.7441,115.5769,115.6162,23044.0
2024-10-31 10:10:00,117.52,117.65,117.4,117.63,35022.0,115.6064,115.7343,115.4884,115.7146,35022.0
2024-10-31 10:20:00,117.62,117.64,117.36,117.38,19290.0,115.7048,115.7245,115.449,115.4687,19290.0
2024-10-31 10:30:00,117.37,117.48,117.34,117.34,33312.0,115.4589,115.5671,115.4293,115.4293,33312.0
2024-10-31 10:40:00,117.33,117.35,117.15,117.15,105878.0,115.4195,115.4392,115.2424,115.2424,105878.0
2024-10-31 10:50:00,117.16,117.21,117.13,117.15,41900.0,115.2523,115.3015,115.2228,115.2424,41900.0
2024-10-31 11:00:00,117.14,117.2,116.98,117.13,35940.0,115.2326,115.2916,115.0752,115.2228,35940.0
2024-10-31 11:10:00,117.14,117.17,117.04,117.13,30622.0,115.2326,115.2621,115.1342,115.2228,30622.0
2024-10-31 11:20:00,117.13,117.29,117.12,117.17,23192.0,115.2228,115.3802,115.2129,115.2621,23192.0
2024-10-31 11:30:00,117.17,117.23,117.11,117.12,20839.0,115.2621,115.3211,115.2031,115.2129,20839.0
2024-10-31 11:40:00,117.12,117.19,117.09,117.1,88911.0,115.2129,115.2818,115.1834,115.1933,88911.0
2024-10-31 11:50:00,117.09,117.16,117.02,117.16,20139.0,115.1834,115.2523,115.1146,115.2523,20139.0
2024-10-31 12:00:00,117.15,117.25,117.1,117.24,33171.0,115.2424,115.3408,115.1933,115.331,33171.0
2024-10-31 12:10:00,117.23,117.33,117.21,117.32,23784.0,115.3211,115.4195,115.3015,115.4097,23784.0
2024-10-31 12:20:00,117.32,117.37,117.22,117.31,23745.0,115.4097,115.4589,115.3113,115.3998,23745.0
2024-10-31 12:30:00,117.31,117.32,117.25,117.29,33610.0,115.3998,115.4097,115.3408,115.3802,33610.0
2024-10-31 12:40:00,117.32,117.4,117.31,117.35,26231.0,115.4097,115.4884,115.3998,115.4392,26231.0
2024-10-31 12:50:00,117.35,117.39,117.32,117.34,17007.0,115.4392,115.4785,115.4097,115.4293,17007.0
2024-10-31 13:00:00,117.34,117.44,117.33,117.44,15004.0,115.4293,115.5277,115.4195,115.5277,15004.0
2024-10-31 13:10:00,117.45,117.46,117.34,117.39,17241.0,115.5376,115.5474,115.4293,115.4785,17241.0
2024-10-31 13:20:00,117.4,117.43,117.32,117.33,25429.0,115.4884,115.5179,115.4097,115.4195,25429.0
2024-10-31 13:30:00,117.31,117.31,117.22,117.22,32177.0,115.3998,115.3998,115.3113,115.3113,32177.0
2024-10-31 13:40:00,117.23,117.28,117.19,117.26,108108.0,115.3211,115.3703,115.2818,115.3506,108108.0
2024-10-31 13:50:00,117.26,117.31,117.2,117.24,33879.0,115.3506,115.3998,115.2916,115.331,33879.0
2024-10-31 14:00:00,117.24,117.26,117.16,117.21,31735.0,115.331,115.3506,115.2523,115.3015,31735.0
2024-10-31 14:10:00,117.19,117.29,117.19,117.2,24834.0,115.2818,115.3802,115.2818,115.2916,24834.0
2024-10-31 14:20:00,117.21,117.29,117.21,117.29,15913.0,115.3015,115.3802,115.3015,115.3802,15913.0
2024-10-31 14:30:00,117.29,117.31,117.15,117.22,38572.0,115.3802,115.3998,115.2424,115.3113,38572.0
2024-10-31 14:40:00,117.23,117.3,117.19,117.21,11050.0,115.3211,115.39,115.2818,115.3015,11050.0
2024-10-31 14:50:00,117.21,117.35,117.19,117.33,41530.0,115.3015,115.4392,115.2818,115.4195,41530.0
2024-10-31 15:00:00,117.33,117.46,117.33,117.45,28752.0,115.4195,115.5474,115.4195,115.5376,28752.0
2024-10-31 15:10:00,117.45,117.45,117.36,117.42,25886.0,115.5376,115.5376,115.449,115.508,25886.0
2024-10-31 15:20:00,117.42,117.48,117.37,117.39,56166.0,115.508,115.5671,115.4589,115.4785,56166.0
2024-10-31 15:30:00,117.39,117.42,117.26,117.31,47180.0,115.4785,115.508,115.3506,115.3998,47180.0
2024-10-31 15:40:00,117.31,117.54,117.28,117.52,60306.0,115.3998,115.6261,115.3703,115.6064,60306.0
2024-10-31 15:50:00,117.52,117.53,117.06,117.1,216786.0,115.6064,115.6162,115.1539,115.1933,216786.0
2024-11-01 09:30:00,117.73,117.92,117.65,117.92,48498.0,115.813,115.9999,115.7343,115.9999,48498.0
2024-11-01 09:40:00,117.97,118.02,117.91,118.02,27399.0,116.0491,116.0983,115.9901,116.0983,27399.0
2024-11-01 09:50:00,118.01,118.05,117.96,118.0,84978.0,116.0884,116.1278,116.0392,116.0786,84978.0
2024-11-01 10:00:00,118.07,118.09,117.87,118.06,74576.0,116.1475,116.1671,115.9507,116.1376,74576.0
2024-11-01 10:10:00,118.07,118.23,118.05,118.23,124014.0,116.1475,116.3049,116.1278,116.3049,124014.0
2024-11-01 10:20:00,118.22,118.3,118.18,118.3,84517.0,116.295,116.3737,116.2557,116.3737,84517.0
2024-11-01 10:30:00,118.32,118.32,118.15,118.18,24066.0,116.3934,116.3934,116.2262,116.2557,24066.0
2024-11-01 10:40:00,118.18,118.19,117.86,118.04,24610.0,116.2557,116.2655,115.9409,116.1179,24610.0
2024-11-01 10:50:00,117.96,118.15,117.94,118.14,72762.0,116.0392,116.2262,116.0196,116.2163,72762.0
2024-11-01 11:00:00,118.14,118.19,118.05,118.08,155473.0,116.2163,116.2655,116.1278,116.1573,155473.0
2024-11-01 11:10:00,118.08,118.26,118.08,118.22,87617.0,116.1573,116.3344,116.1573,116.295,87617.0
2024-11-01 11:20:00,118.21,118.31,118.13,118.31,28954.0,116.2852,116.3835,116.2065,116.3835,28954.0
2024-11-01 11:30:00,118.3,118.32,118.2,118.22,73963.0,116.3737,116.3934,116.2753,116.295,73963.0
2024-11-01 11:40:00,118.23,118.26,118.1,118.1,44389.0,116.3049,116.3344,116.177,116.177,44389.0
2024-11-01 11:50:00,118.09,118.13,118.02,118.07,9936.0,116.1671,116.2065,116.0983,116.1475,9936.0
2024-11-01 12:00:00,118.07,118.18,118.06,118.16,7044.0,116.1475,116.2557,116.1376,116.236,7044.0
2024-11-01 12:10:00,118.18,118.18,118.06,118.13,12975.0,116.2557,116.2557,116.1376,116.2065,12975.0
2024-11-01 12:20:00,118.13,118.13,117.99,118.0,15896.0,116.2065,116.2065,116.0688,116.0786,15896.0
2024-11-01 12:30:00,118.0,118.12,117.99,118.11,18354.0,116.0786,116.1966,116.0688,116.1868,18354.0
2024-11-01 12:40:00,118.1,118.1,117.86,117.93,12630.0,116.177,116.177,115.9409,116.0097,12630.0
2024-11-01 12:50:00,117.9,117.95,117.85,117.88,9638.0,115.9802,116.0294,115.931,115.9606,9638.0
2024-11-01 13:00:00,117.9,117.92,117.76,117.78,14961.0,115.9802,115.9999,115.8425,115.8622,14961.0
2024-11-01 13:10:00,117.78,117.93,117.76,117.92,45795.0,115.8622,116.0097,115.8425,115.9999,45795.0
2024-11-01 13:20:00,117.92,118.02,117.92,118.0,43033.0,115.9999,116.0983,115.9999,116.0786,43033.0
2024-11-01 13:30:00,118.0,118.0,117.68,117.73,24238.0,116.0786,116.0786,115.7638,115.813,24238.0
2024-11-01 13:40:00,117.66,117.67,117.61,117.65,18654.0,115.7441,115.754,115.6949,115.7343,18654.0
2024-11-01 13:50:00,117.65,117.75,117.6,117.61,21085.0,115.7343,115.8327,115.6851,115.6949,21085.0
2024-11-01 14:00:00,117.6,117.7,117.54,117.57,18343.0,115.6851,115.7835,115.6261,115.6556,18343.0
2024-11-01 14:10:00,117.57,117.61,117.53,117.56,9290.0,115.6556,115.6949,115.6162,115.6458,9290.0
2024-11-01 14:20:00,117.56,117.69,117.51,117.64,31452.0,115.6458,115.7736,115.5966,115.7245,31452.0
2024-11-01 14:30:00,117.64,117.69,117.59,117.69,33282.0,115.7245,115.7736,115.6753,115.7736,33282.0
2024-11-01 14:40:00,117.66,117.71,117.62,117.67,18182.0,115.7441,115.7933,115.7048,115.754,18182.0
2024-11-01 14:50:00,117.69,117.7,117.63,117.69,15520.0,115.7736,115.7835,115.7146,115.7736,15520.0
2024-11-01 15:00:00,117.69,117.8,117.64,117.79,21051.0,115.7736,115.8819,115.7245,115.872,21051.0
2024-11-01 15:10:00,117.79,117.79,117.75,117.77,18169.0,115.872,115.872,115.8327,115.8523,18169.0
2024-11-01 15:20:00,117.79,117.79,117.61,117.61,54143.0,115.872,115.872,115.6949,115.6949,54143.0
2024-11-01 15:30:00,117.62,117.63,117.55,117.6,35799.0,115.7048,115.7146,115.6359,115.6851,35799.0
2024-11-01 15:40:00,117.6,117.7,117.55,117.56,37856.0,115.6851,115.7835,115.6359,115.6458,37856.0
2024-11-01 15:50:00,117.55,117.57,117.42,117.5,93682.0,115.6359,115.6556,115.508,115.5867,93682.0
2024-11-04 09:30:00,117.81,117.85,117.51,117.59,183311.0,115.8917,115.931,115.5966,115.6753,183311.0
2024-11-04 09:40:00,117.6,117.93,117.59,117.89,62526.0,115.6851,116.0097,115.6753,115.9704,62526.0
2024-11-04 09:50:00,117.89,117.9,117.73,117.89,44511.0,115.9704,115.9802,115.813,115.9704,44511.0
2024-11-04 10:00:00,117.88,117.98,117.83,117.89,34188.0,115.9606,116.0589,115.9114,115.9704,34188.0
2024-11-04 10:10:00,117.92,117.98,117.88,117.97,26406.0,115.9999,116.0589,115.9606,116.0491,26406.0
2024-11-04 10:20:00,117.99,118.09,117.96,118.04,29920.0,116.0688,116.1671,116.0392,116.1179,29920.0
2024-11-04 10:30:00,118.04,118.06,117.96,117.98,57613.0,116.1179,116.1376,116.0392,116.0589,57613.0
2024-11-04 10:40:00,117.99,118.05,117.9,118.05,38463.0,116.0688,116.1278,115.9802,116.1278,38463.0
2024-11-04 10:50:00,118.05,118.07,117.96,117.97,24802.0,116.1278,116.1475,116.0392,116.0491,24802.0
2024-11-04 11:00:00,117.98,117.99,117.91,117.95,22327.0,116.0589,116.0688,115.9901,116.0294,22327.0
2024-11-04 11:10:00,117.97,118.03,117.88,117.89,26785.0,116.0491,116.1081,115.9606,115.9704,26785.0
2024-11-04 11:20:00,117.9,117.92,117.8,117.8,19714.0,115.9802,115.9999,115.8819,115.8819,19714.0
2024-11-04 11:30:00,117.8,117.8,117.57,117.58,26666.0,115.8819,115.8819,115.6556,115.6654,26666.0
2024-11-04 11:40:00,117.57,117.6,117.39,117.4,92819.0,115.6556,115.6851,115.4785,115.4884,92819.0
2024-11-04 11:50:00,117.39,117.42,117.27,117.36,55649.0,115.4785,115.508,115.3605,115.449,55649.0
2024-11-04 12:00:00,117.37,117.41,117.2,117.21,32612.0,115.4589,115.4982,115.2916,115.3015,32612.0
2024-11-04 12:10:00,117.2,117.38,117.19,117.38,19812.0,115.2916,115.4687,115.2818,115.4687,19812.0
2024-11-04 12:20:00,117.38,117.59,117.37,117.57,14683.0,115.4687,115.6753,115.4589,115.6556,14683.0
2024-11-04 12:30:00,117.59,117.64,117.55,117.58,17267.0,115.6753,115.7245,115.6359,115.6654,17267.0
2024-11-04 12:40:00,117.57,117.71,117.55,117.71,52288.0,115.6556,115.7933,115.6359,115.7933,52288.0
2024-11-04 12:50:00,117.71,117.73,117.65,117.67,22625.0,115.7933,115.813,115.7343,115.754,22625.0
2024-11-04 13:00:00,117.67,117.7,117.42,117.48,33209.0,115.754,115.7835,115.508,115.5671,33209.0
2024-11-04 13:10:00,117.48,117.68,117.48,117.66,26524.0,115.5671,115.7638,115.5671,115.7441,26524.0
2024-11-04 13:20:00,117.65,117.73,117.61,117.64,72313.0,115.7343,115.813,115.6949,115.7245,72313.0
2024-11-04 13:30:00,117.64,117.7,117.6,117.69,36847.0,115.7245,115.7835,115.6851,115.7736,36847.0
2024-11-04 13:40:00,117.68,117.77,117.68,117.76,24517.0,115.7638,115.8523,115.7638,115.8425,24517.0
2024-11-04 13:50:00,117.76,117.76,117.67,117.68,26565.0,115.8425,115.8425,115.754,115.7638,26565.0
2024-11-04 14:00:00,117.68,117.77,117.67,117.71,28388.0,115.7638,115.8523,115.754,115.7933,28388.0
2024-11-04 14:10:00,117.71,117.75,117.7,117.71,23480.0,115.7933,115.8327,115.7835,115.7933,23480.0
2024-11-04 14:20:00,117.7,117.72,117.61,117.62,21388.0,115.7835,115.8032,115.6949,115.7048,21388.0
2024-11-04 14:30:00,117.62,117.74,117.58,117.73,50971.0,115.7048,115.8228,115.6654,115.813,50971.0
2024-11-04 14:40:00,117.73,117.74,117.65,117.67,45715.0,115.813,115.8228,115.7343,115.754,45715.0
2024-11-04 14:50:00,117.68,117.72,117.65,117.65,32731.0,115.7638,115.8032,115.7343,115.7343,32731.0
2024-11-04 15:00:00,117.64,117.66,117.61,117.64,32854.0,115.7245,115.7441,115.6949,115.7245,32854.0
2024-11-04 15:10:00,117.63,117.64,117.55,117.64,31084.0,115.7146,115.7245,115.6359,115.7245,31084.0
2024-11-04 15:20:00,117.64,117.68,117.59,117.6,45604.0,115.7245,115.7638,115.6753,115.6851,45604.0
2024-11-04 15:30:00,117.6,117.6,117.41,117.44,56281.0,115.6851,115.6851,115.4982,115.5277,56281.0
2024-11-04 15:40:00,117.45,117.55,117.44,117.52,47319.0,115.5376,115.6359,115.5277,115.6064,47319.0
2024-11-04 15:50:00,117.52,117.52,117.4,117.47,107464.0,115.6064,115.6064,115.4884,115.5572,107464.0
2024-11-05 09:30:00,117.84,118.08,117.83,118.08,32923.0,115.9212,116.1573,115.9114,116.1573,32923.0
2024-11-05 09:40:00,118.11,118.14,117.98,118.13,8269.0,116.1868,116.2163,116.0589,116.2065,8269.0
2024-11-05 09:50:00,118.13,118.33,118.1,118.33,31137.0,116.2065,116.4032,116.177,116.4032,31137.0
2024-11-05 10:00:00,118.34,118.39,118.27,118.31,152536.0,116.4131,116.4622,116.3442,116.3835,152536.0
2024-11-05 10:10:00,118.32,118.34,118.21,118.31,71618.0,116.3934,116.4131,116.2852,116.3835,71618.0
2024-11-05 10:20:00,118.31,118.43,118.29,118.3,12596.0,116.3835,116.5016,116.3639,116.3737,12596.0
2024-11-05 10:30:00,118.32,118.49,118.32,118.48,12394.0,116.3934,116.5606,116.3934,116.5508,12394.0
2024-11-05 10:40:00,118.46,118.57,118.43,118.53,163684.0,116.5311,116.6393,116.5016,116.6,163684.0
2024-11-05 10:50:00,118.54,118.54,118.35,118.37,12452.0,116.6098,116.6098,116.4229,116.4426,12452.0
2024-11-05 11:00:00,118.37,118.55,118.29,118.55,104540.0,116.4426,116.6196,116.3639,116.6196,104540.0
2024-11-05 11:10:00,118.54,118.55,118.46,118.52,14524.0,116.6098,116.6196,116.5311,116.5901,14524.0
2024-11-05 11:20:00,118.54,118.59,118.49,118.51,16401.0,116.6098,116.659,116.5606,116.5803,16401.0
2024-11-05 11:30:00,118.52,118.64,118.52,118.61,12384.0,116.5901,116.7082,116.5901,116.6787,12384.0
2024-11-05 11:40:00,118.61,118.63,118.54,118.62,13014.0,116.6787,116.6983,116.6098,116.6885,13014.0
2024-11-05 11:50:00,118.61,118.68,118.58,118.65,31951.0,116.6787,116.7475,116.6492,116.718,31951.0
2024-11-05 12:00:00,118.65,118.69,118.6,118.68,5873.0,116.718,116.7574,116.6688,116.7475,5873.0
2024-11-05 12:10:00,118.69,118.81,118.65,118.8,62320.0,116.7574,116.8754,116.718,116.8656,62320.0
2024-11-05 12:20:00,118.79,118.79,118.7,118.71,8838.0,116.8557,116.8557,116.7672,116.777,8838.0
2024-11-05 12:30:00,118.71,118.8,118.71,118.74,21586.0,116.777,116.8656,116.777,116.8065,21586.0
2024-11-05 12:40:00,118.75,118.85,118.74,118.84,20394.0,116.8164,116.9148,116.8065,116.9049,20394.0
2024-11-05 12:50:00,118.84,118.86,118.77,118.77,16778.0,116.9049,116.9246,116.8361,116.8361,16778.0
2024-11-05 13:00:00,118.78,118.86,118.76,118.82,11305.0,116.8459,116.9246,116.8262,116.8852,11305.0
2024-11-05 13:10:00,118.82,118.82,118.7,118.75,27364.0,116.8852,116.8852,116.7672,116.8164,27364.0
2024-11-05 13:20:00,118.75,118.76,118.68,118.7,12144.0,116.8164,116.8262,116.7475,116.7672,12144.0
2024-11-05 13:30:00,118.7,118.72,118.55,118.59,16496.0,116.7672,116.7869,116.6196,116.659,16496.0
2024-11-05 13:40:00,118.61,118.69,118.6,118.6,15028.0,116.6787,116.7574,116.6688,116.6688,15028.0
2024-11-05 13:50:00,118.59,118.66,118.58,118.64,9402.0,116.659,116.7278,116.6492,116.7082,9402.0
2024-11-05 14:00:00,118.64,118.74,118.64,118.73,15416.0,116.7082,116.8065,116.7082,116.7967,15416.0
2024-11-05 14:10:00,118.74,118.76,118.67,118.7,39203.0,116.8065,116.8262,116.7377,116.7672,39203.0
2024-11-05 14:20:00,118.69,118.76,118.63,118.69,10439.0,116.7574,116.8262,116.6983,116.7574,10439.0
2024-11-05 14:30:00,118.69,118.74,118.66,118.73,13416.0,116.7574,116.8065,116.7278,116.7967,13416.0
2024-11-05 14:40:00,118.75,118.77,118.71,118.71,9763.0,116.8164,116.8361,116.777,116.777,9763.0
2024-11-05 14:50:00,118.7,118.7,118.55,118.59,15638.0,116.7672,116.7672,116.6196,116.659,15638.0
2024-11-05 15:00:00,118.56,118.7,118.53,118.69,133420.0,116.6295,116.7672,116.6,116.7574,133420.0
2024-11-05 15:10:00,118.69,118.73,118.67,118.7,18460.0,116.7574,116.7967,116.7377,116.7672,18460.0
2024-11-05 15:20:00,118.71,118.72,118.64,118.72,36991.0,116.777,116.7869,116.7082,116.7869,36991.0
2024-11-05 15:30:00,118.71,118.78,118.69,118.75,32526.0,116.777,116.8459,116.7574,116.8164,32526.0
2024-11-05 15:40:00,118.74,118.74,118.64,118.7,34962.0,116.8065,116.8065,116.7082,116.7672,34962.0
2024-11-05 15:50:00,118.7,118.87,118.68,118.85,146010.0,116.7672,116.9344,116.7475,116.9148,146010.0
2024-11-06 09:30:00,119.89,119.98,119.69,119.78,386036.0,117.9378,118.0264,117.7411,117.8296,386036.0
2024-11-06 09:40:00,119.79,119.87,119.35,119.38,272514.0,117.8394,117.9181,117.4066,117.4361,272514.0
2024-11-06 09:50:00,119.38,119.38,119.15,119.31,177517.0,117.4361,117.4361,117.2099,117.3673,177517.0
2024-11-06 10:00:00,119.31,119.52,119.31,119.48,476149.0,117.3673,117.5738,117.3673,117.5345,476149.0
2024-11-06 10:10:00,119.49,119.72,119.48,119.68,217107.0,117.5443,117.7706,117.5345,117.7312,217107.0
2024-11-06 10:20:00,119.68,119.89,119.67,119.87,121690.0,117.7312,117.9378,117.7214,117.9181,121690.0
2024-11-06 10:30:00,119.88,119.9,119.63,119.64,26099.0,117.928,117.9477,117.6821,117.6919,26099.0
2024-11-06 10:40:00,119.66,119.73,119.57,119.67,20637.0,117.7116,117.7804,117.623,117.7214,20637.0
2024-11-06 10:50:00,119.62,119.64,119.47,119.6,73350.0,117.6722,117.6919,117.5247,117.6525,73350.0
2024-11-06 11:00:00,119.6,119.61,119.47,119.56,111864.0,117.6525,117.6624,117.5247,117.6132,111864.0
2024-11-06 11:10:00,119.58,119.73,119.58,119.66,92639.0,117.6329,117.7804,117.6329,117.7116,92639.0
2024-11-06 11:20:00,119.65,119.74,119.53,119.72,110072.0,117.7017,117.7903,117.5837,117.7706,110072.0
2024-11-06 11:30:00,119.73,119.81,119.7,119.81,90490.0,117.7804,117.8591,117.7509,117.8591,90490.0
2024-11-06 11:40:00,119.82,119.82,119.75,119.75,46680.0,117.869,117.869,117.8001,117.8001,46680.0
2024-11-06 11:50:00,119.76,119.82,119.74,119.82,11201.0,117.8099,117.869,117.7903,117.869,11201.0
2024-11-06 12:00:00,119.81,119.81,119.72,119.79,12800.0,117.8591,117.8591,117.7706,117.8394,12800.0
2024-11-06 12:10:00,119.8,119.87,119.73,119.75,37826.0,117.8493,117.9181,117.7804,117.8001,37826.0
2024-11-06 12:20:00,119.76,119.86,119.73,119.86,10129.0,117.8099,117.9083,117.7804,117.9083,10129.0
2024-11-06 12:30:00,119.83,119.88,119.8,119.84,27338.0,117.8788,117.928,117.8493,117.8886,27338.0
2024-11-06 12:40:00,119.84,119.97,119.83,119.96,28042.0,117.8886,118.0165,117.8788,118.0067,28042.0
2024-11-06 12:50:00,119.95,119.98,119.88,119.96,60561.0,117.9968,118.0264,117.928,118.0067,60561.0
2024-11-06 13:00:00,119.94,120.05,119.93,120.05,18928.0,117.987,118.0952,117.9772,118.0952,18928.0
2024-11-06 13:10:00,120.05,120.17,120.04,120.17,51875.0,118.0952,118.2133,118.0854,118.2133,51875.0
2024-11-06 13:20:00,120.17,120.21,120.11,120.2,22737.0,118.2133,118.2526,118.1542,118.2428,22737.0
2024-11-06 13:30:00,120.2,120.24,120.17,120.19,38859.0,118.2428,118.2821,118.2133,118.2329,38859.0
2024-11-06 13:40:00,120.19,120.3,120.17,120.27,207169.0,118.2329,118.3411,118.2133,118.3116,207169.0
2024-11-06 13:50:00,120.26,120.27,120.17,120.19,8810.0,118.3018,118.3116,118.2133,118.2329,8810.0
2024-11-06 14:00:00,120.2,120.25,120.11,120.16,29346.0,118.2428,118.292,118.1542,118.2034,29346.0
2024-11-06 14:10:00,120.17,120.21,120.13,120.18,25750.0,118.2133,118.2526,118.1739,118.2231,25750.0
2024-11-06 14:20:00,120.18,120.21,120.15,120.2,11048.0,118.2231,118.2526,118.1936,118.2428,11048.0
2024-11-06 14:30:00,120.19,120.25,120.18,120.2,23674.0,118.2329,118.292,118.2231,118.2428,23674.0
2024-11-06 14:40:00,120.19,120.22,120.14,120.18,22250.0,118.2329,118.2624,118.1838,118.2231,22250.0
2024-11-06 14:50:00,120.18,120.2,120.13,120.2,21593.0,118.2231,118.2428,118.1739,118.2428,21593.0
2024-11-06 15:00:00,120.19,120.26,120.18,120.25,13590.0,118.2329,118.3018,118.2231,118.292,13590.0
2024-11-06 15:10:00,120.26,120.36,120.25,120.34,36291.0,118.3018,118.4002,118.292,118.3805,36291.0
2024-11-06 15:20:00,120.34,120.35,120.25,120.32,25250.0,118.3805,118.3903,118.292,118.3608,25250.0
2024-11-06 15:30:00,120.33,120.35,120.26,120.28,44496.0,118.3707,118.3903,118.3018,118.3215,44496.0
2024-11-06 15:40:00,120.28,120.42,120.26,120.41,93719.0,118.3215,118.4592,118.3018,118.4494,93719.0
2024-11-06 15:50:00,120.39,120.41,120.23,120.28,159994.0,118.4297,118.4494,118.2723,118.3215,159994.0
2024-11-07 09:30:00,121.15,121.42,121.07,121.18,84756.0,119.1773,119.4429,119.0986,119.2068,84756.0
2024-11-07 09:40:00,121.19,121.29,121.17,121.22,68754.0,119.2167,119.315,119.197,119.2462,68754.0
2024-11-07 09:50:00,121.2,121.37,121.2,121.34,21680.0,119.2265,119.3937,119.2265,119.3642,21680.0
2024-11-07 10:00:00,121.35,121.41,121.32,121.37,50050.0,119.374,119.4331,119.3445,119.3937,50050.0
2024-11-07 10:10:00,121.38,121.39,121.27,121.33,17814.0,119.4036,119.4134,119.2954,119.3544,17814.0
2024-11-07 10:20:00,121.34,121.42,121.3,121.4,17533.0,119.3642,119.4429,119.3249,119.4232,17533.0
2024-11-07 10:30:00,121.42,121.48,121.39,121.44,17341.0,119.4429,119.5019,119.4134,119.4626,17341.0
2024-11-07 10:40:00,121.44,121.51,121.41,121.51,13866.0,119.4626,119.5314,119.4331,119.5314,13866.0
2024-11-07 10:50:00,121.52,121.53,121.46,121.48,7121.0,119.5413,119.5511,119.4823,119.5019,7121.0
2024-11-07 11:00:00,121.49,121.5,121.31,121.33,27574.0,119.5118,119.5216,119.3347,119.3544,27574.0
2024-11-07 11:10:00,121.32,121.36,121.3,121.35,10313.0,119.3445,119.3839,119.3249,119.374,10313.0
2024-11-07 11:20:00,121.34,121.39,121.31,121.32,15408.0,119.3642,119.4134,119.3347,119.3445,15408.0
2024-11-07 11:30:00,121.32,121.37,121.32,121.34,9783.0,119.3445,119.3937,119.3445,119.3642,9783.0
2024-11-07 11:40:00,121.35,121.38,121.32,121.38,19920.0,119.374,119.4036,119.3445,119.4036,19920.0
2024-11-07 11:50:00,121.38,121.47,121.38,121.46,22753.0,119.4036,119.4921,119.4036,119.4823,22753.0
2024-11-07 12:00:00,121.45,121.45,121.37,121.43,22803.0,119.4724,119.4724,119.3937,119.4527,22803.0
2024-11-07 12:10:00,121.43,121.5,121.42,121.48,13504.0,119.4527,119.5216,119.4429,119.5019,13504.0
2024-11-07 12:20:00,121.49,121.53,121.48,121.53,15363.0,119.5118,119.5511,119.5019,119.5511,15363.0
2024-11-07 12:30:00,121.54,121.57,121.49,121.53,10498.0,119.561,119.5905,119.5118,119.5511,10498.0
2024-11-07 12:40:00,121.52,121.6,121.51,121.58,8006.0,119.5413,119.62,119.5314,119.6003,8006.0
2024-11-07 12:50:00,121.57,121.59,121.56,121.58,9034.0,119.5905,119.6101,119.5806,119.6003,9034.0
2024-11-07 13:00:00,121.57,121.58,121.48,121.48,4786.0,119.5905,119.6003,119.5019,119.5019,4786.0
2024-11-07 13:10:00,121.48,121.48,121.4,121.42,13574.0,119.5019,119.5019,119.4232,119.4429,13574.0
2024-11-07 13:20:00,121.43,121.48,121.43,121.45,4974.0,119.4527,119.5019,119.4527,119.4724,4974.0
2024-11-07 13:30:00,121.44,121.44,121.37,121.42,29330.0,119.4626,119.4626,119.3937,119.4429,29330.0
2024-11-07 13:40:00,121.42,121.42,121.33,121.38,10350.0,119.4429,119.4429,119.3544,119.4036,10350.0
2024-11-07 13:50:00,121.42,121.49,121.4,121.41,20833.0,119.4429,119.5118,119.4232,119.4331,20833.0
2024-11-07 14:00:00,121.42,121.58,121.29,121.43,38045.0,119.4429,119.6003,119.315,119.4527,38045.0
2024-11-07 14:10:00,121.45,121.49,121.38,121.44,13308.0,119.4724,119.5118,119.4036,119.4626,13308.0
2024-11-07 14:20:00,121.44,121.47,121.37,121.42,6495.0,119.4626,119.4921,119.3937,119.4429,6495.0
2024-11-07 14:30:00,121.44,121.57,121.44,121.52,10334.0,119.4626,119.5905,119.4626,119.5413,10334.0
2024-11-07 14:40:00,121.46,121.57,121.25,121.55,19060.0,119.4823,119.5905,119.2757,119.5708,19060.0
2024-11-07 14:50:00,121.56,121.67,121.48,121.67,20716.0,119.5806,119.6888,119.5019,119.6888,20716.0
2024-11-07 15:00:00,121.64,121.7,121.61,121.66,14670.0,119.6593,119.7183,119.6298,119.679,14670.0
2024-11-07 15:10:00,121.7,121.85,121.7,121.8,10887.0,119.7183,119.8659,119.7183,119.8167,10887.0
2024-11-07 15:20:00,121.83,121.86,121.73,121.73,25344.0,119.8462,119.8757,119.7479,119.7479,25344.0
2024-11-07 15:30:00,121.74,121.78,121.67,121.68,18297.0,119.7577,119.797,119.6888,119.6987,18297.0
2024-11-07 15:40:00,121.67,121.76,121.67,121.7,53278.0,119.6888,119.7774,119.6888,119.7183,53278.0
2024-11-07 15:50:00,121.69,121.71,121.58,121.63,56714.0,119.7085,119.7282,119.6003,119.6495,56714.0
2024-11-08 09:30:00,121.28,121.28,121.13,121.18,58511.0,119.3052,119.3052,119.1576,119.2068,58511.0
2024-11-08 09:40:00,121.18,121.21,121.07,121.19,39761.0,119.2068,119.2363,119.0986,119.2167,39761.0
2024-11-08 09:50:00,121.19,121.2,121.14,121.19,50846.0,119.2167,119.2265,119.1675,119.2167,50846.0
2024-11-08 10:00:00,121.19,121.25,121.04,121.11,59421.0,119.2167,119.2757,119.0691,119.138,59421.0
2024-11-08 10:10:00,121.11,121.17,121.07,121.16,65796.0,119.138,119.197,119.0986,119.1871,65796.0
2024-11-08 10:20:00,121.17,121.22,121.14,121.19,23576.0,119.197,119.2462,119.1675,119.2167,23576.0
2024-11-08 10:30:00,121.18,121.27,121.18,121.23,26142.0,119.2068,119.2954,119.2068,119.256,26142.0
2024-11-08 10:40:00,121.21,121.29,121.19,121.29,9109.0,119.2363,119.315,119.2167,119.315,9109.0
2024-11-08 10:50:00,121.28,121.31,121.25,121.29,17051.0,119.3052,119.3347,119.2757,119.315,17051.0
2024-11-08 11:00:00,121.28,121.28,121.18,121.22,11072.0,119.3052,119.3052,119.2068,119.2462,11072.0
2024-11-08 11:10:00,121.23,121.24,121.21,121.22,18140.0,119.256,119.2658,119.2363,119.2462,18140.0
2024-11-08 11:20:00,121.23,121.24,121.21,121.22,17246.0,119.256,119.2658,119.2363,119.2462,17246.0
2024-11-08 11:30:00,121.24,121.24,121.18,121.19,17973.0,119.2658,119.2658,119.2068,119.2167,17973.0
2024-11-08 11:40:00,121.19,121.19,121.13,121.17,7392.0,119.2167,119.2167,119.1576,119.197,7392.0
2024-11-08 11:50:00,121.19,121.22,121.14,121.14,9404.0,119.2167,119.2462,119.1675,119.1675,9404.0
2024-11-08 12:00:00,121.13,121.15,121.04,121.06,22423.0,119.1576,119.1773,119.0691,119.0888,22423.0
2024-11-08 12:10:00,121.07,121.07,121.0,121.06,10281.0,119.0986,119.0986,119.0297,119.0888,10281.0
2024-11-08 12:20:00,121.06,121.16,121.05,121.09,56964.0,119.0888,119.1871,119.0789,119.1183,56964.0
2024-11-08 12:30:00,121.08,121.21,121.07,121.17,8932.0,119.1084,119.2363,119.0986,119.197,8932.0
2024-11-08 12:40:00,121.17,121.2,121.11,121.2,11014.0,119.197,119.2265,119.138,119.2265,11014.0
2024-11-08 12:50:00,121.2,121.24,121.19,121.2,8513.0,119.2265,119.2658,119.2167,119.2265,8513.0
2024-11-08 13:00:00,121.21,121.24,121.18,121.24,12725.0,119.2363,119.2658,119.2068,119.2658,12725.0
2024-11-08 13:10:00,121.23,121.26,121.2,121.21,11040.0,119.256,119.2855,119.2265,119.2363,11040.0
2024-11-08 13:20:00,121.21,121.22,121.17,121.2,8194.0,119.2363,119.2462,119.197,119.2265,8194.0
2024-11-08 13:30:00,121.19,121.31,121.19,121.31,18421.0,119.2167,119.3347,119.2167,119.3347,18421.0
2024-11-08 13:40:00,121.32,121.34,121.29,121.31,9407.0,119.3445,119.3642,119.315,119.3347,9407.0
2024-11-08 13:50:00,121.31,121.36,121.26,121.35,11599.0,119.3347,119.3839,119.2855,119.374,11599.0
2024-11-08 14:00:00,121.34,121.38,121.28,121.38,8763.0,119.3642,119.4036,119.3052,119.4036,8763.0
2024-11-08 14:10:00,121.38,121.4,121.35,121.37,10608.0,119.4036,119.4232,119.374,119.3937,10608.0
2024-11-08 14:20:00,121.37,121.4,121.36,121.4,8056.0,119.3937,119.4232,119.3839,119.4232,8056.0
2024-11-08 14:30:00,121.41,121.47,121.39,121.47,11397.0,119.4331,119.4921,119.4134,119.4921,11397.0
2024-11-08 14:40:00,121.48,121.49,121.42,121.43,14572.0,119.5019,119.5118,119.4429,119.4527,14572.0
2024-11-08 14:50:00,121.43,121.43,121.38,121.39,14624.0,119.4527,119.4527,119.4036,119.4134,14624.0
2024-11-08 15:00:00,121.38,121.38,121.3,121.34,17319.0,119.4036,119.4036,119.3249,119.3642,17319.0
2024-11-08 15:10:00,121.36,121.37,121.31,121.34,9180.0,119.3839,119.3937,119.3347,119.3642,9180.0
2024-11-08 15:20:00,121.33,121.34,121.27,121.28,27881.0,119.3544,119.3642,119.2954,119.3052,27881.0
2024-11-08 15:30:00,121.28,121.28,121.2,121.26,39354.0,119.3052,119.3052,119.2265,119.2855,39354.0
2024-11-08 15:40:00,121.26,121.26,121.2,121.2,27288.0,119.2855,119.2855,119.2265,119.2265,27288.0
2024-11-08 15:50:00,121.2,121.34,121.19,121.3,84699.0,119.2265,119.3642,119.2167,119.3249,84699.0
2024-11-11 09:30:00,121.62,121.72,121.55,121.63,77404.0,119.6397,119.738,119.5708,119.6495,77404.0
2024-11-11 09:40:00,121.63,121.67,121.45,121.51,30355.0,119.6495,119.6888,119.4724,119.5314,30355.0
2024-11-11 09:50:00,121.53,121.53,121.42,121.47,13299.0,119.5511,119.5511,119.4429,119.4921,13299.0
2024-11-11 10:00:00,121.47,121.5,121.41,121.45,40610.0,119.4921,119.5216,119.4331,119.4724,40610.0
2024-11-11 10:10:00,121.45,121.53,121.44,121.47,37074.0,119.4724,119.5511,119.4626,119.4921,37074.0
2024-11-11 10:20:00,121.48,121.51,121.4,121.47,23994.0,119.5019,119.5314,119.4232,119.4921,23994.0
2024-11-11 10:30:00,121.47,121.63,121.47,121.63,21193.0,119.4921,119.6495,119.4921,119.6495,21193.0
2024-11-11 10:40:00,121.63,121.64,121.49,121.56,16487.0,119.6495,119.6593,119.5118,119.5806,16487.0
2024-11-11 10:50:00,121.55,121.62,121.51,121.59,197858.0,119.5708,119.6397,119.5314,119.6101,197858.0
2024-11-11 11:00:00,121.58,121.64,121.51,121.58,21965.0,119.6003,119.6593,119.5314,119.6003,21965.0
2024-11-11 11:10:00,121.57,121.57,121.5,121.55,22865.0,119.5905,119.5905,119.5216,119.5708,22865.0
2024-11-11 11:20:00,121.55,121.57,121.48,121.49,18824.0,119.5708,119.5905,119.5019,119.5118,18824.0
2024-11-11 11:30:00,121.47,121.6,121.46,121.58,13273.0,119.4921,119.62,119.4823,119.6003,13273.0
2024-11-11 11:40:00,121.59,121.59,121.51,121.56,5966.0,119.6101,119.6101,119.5314,119.5806,5966.0
2024-11-11 11:50:00,121.55,121.6,121.52,121.59,29665.0,119.5708,119.62,119.5413,119.6101,29665.0
2024-11-11 12:00:00,121.58,121.61,121.55,121.56,4381.0,119.6003,119.6298,119.5708,119.5806,4381.0
2024-11-11 12:10:00,121.56,121.57,121.48,121.48,13457.0,119.5806,119.5905,119.5019,119.5019,13457.0
2024-11-11 12:20:00,121.49,121.52,121.43,121.44,8453.0,119.5118,119.5413,119.4527,119.4626,8453.0
2024-11-11 12:30:00,121.45,121.51,121.43,121.48,4226.0,119.4724,119.5314,119.4527,119.5019,4226.0
2024-11-11 12:40:00,121.47,121.49,121.41,121.41,26682.0,119.4921,119.5118,119.4331,119.4331,26682.0
2024-11-11 12:50:00,121.4,121.47,121.36,121.36,4997.0,119.4232,119.4921,119.3839,119.3839,4997.0
2024-11-11 13:00:00,121.35,121.35,121.2,121.27,42322.0,119.374,119.374,119.2265,119.2954,42322.0
2024-11-11 13:10:00,121.27,121.27,121.19,121.21,8896.0,119.2954,119.2954,119.2167,119.2363,8896.0
2024-11-11 13:20:00,121.21,121.25,121.1,121.25,39560.0,119.2363,119.2757,119.1281,119.2757,39560.0
2024-11-11 13:30:00,121.25,121.32,121.23,121.31,28504.0,119.2757,119.3445,119.256,119.3347,28504.0
2024-11-11 13:40:00,121.31,121.38,121.3,121.36,20260.0,119.3347,119.4036,119.3249,119.3839,20260.0
2024-11-11 13:50:00,121.38,121.42,121.37,121.38,14933.0,119.4036,119.4429,119.3937,119.4036,14933.0
2024-11-11 14:00:00,121.38,121.4,121.35,121.39,10416.0,119.4036,119.4232,119.374,119.4134,10416.0
2024-11-11 14:10:00,121.39,121.41,121.34,121.38,10070.0,119.4134,119.4331,119.3642,119.4036,10070.0
2024-11-11 14:20:00,121.37,121.41,121.37,121.38,8274.0,119.3937,119.4331,119.3937,119.4036,8274.0
2024-11-11 14:30:00,121.37,121.42,121.35,121.4,20792.0,119.3937,119.4429,119.374,119.4232,20792.0
2024-11-11 14:40:00,121.41,121.43,121.36,121.43,103164.0,119.4331,119.4527,119.3839,119.4527,103164.0
2024-11-11 14:50:00,121.43,121.43,121.39,121.42,211507.0,119.4527,119.4527,119.4134,119.4429,211507.0
2024-11-11 15:00:00,121.42,121.45,121.38,121.45,88745.0,119.4429,119.4724,119.4036,119.4724,88745.0
2024-11-11 15:10:00,121.45,121.47,121.41,121.43,51794.0,119.4724,119.4921,119.4331,119.4527,51794.0
2024-11-11 15:20:00,121.43,121.45,121.4,121.43,26086.0,119.4527,119.4724,119.4232,119.4527,26086.0
2024-11-11 15:30:00,121.42,121.44,121.37,121.44,28039.0,119.4429,119.4626,119.3937,119.4626,28039.0
2024-11-11 15:40:00,121.44,121.46,121.36,121.38,63431.0,119.4626,119.4823,119.3839,119.4036,63431.0
2024-11-11 15:50:00,121.39,121.46,121.35,121.44,93504.0,119.4134,119.4823,119.374,119.4626,93504.0
2024-11-12 09:30:00,121.09,121.12,120.94,121.08,172700.0,119.1183,119.1478,118.9707,119.1084,172700.0
2024-11-12 09:40:00,121.09,121.11,120.97,121.02,59750.0,119.1183,119.138,119.0002,119.0494,59750.0
2024-11-12 09:50:00,121.02,121.05,120.97,121.0,74956.0,119.0494,119.0789,119.0002,119.0297,74956.0
2024-11-12 10:00:00,121.01,121.02,120.73,120.79,53623.0,119.0396,119.0494,118.7641,118.8232,53623.0
2024-11-12 10:10:00,120.79,120.86,120.71,120.72,22066.0,118.8232,118.892,118.7445,118.7543,22066.0
2024-11-12 10:20:00,120.7,120.76,120.7,120.7,11896.0,118.7346,118.7937,118.7346,118.7346,11896.0
2024-11-12 10:30:00,120.7,120.77,120.67,120.71,5706.0,118.7346,118.8035,118.7051,118.7445,5706.0
2024-11-12 10:40:00,120.7,120.74,120.61,120.65,10373.0,118.7346,118.774,118.6461,118.6854,10373.0
2024-11-12 10:50:00,120.65,120.66,120.55,120.55,5553.0,118.6854,118.6953,118.5871,118.5871,5553.0
2024-11-12 11:00:00,120.56,120.57,120.5,120.5,24662.0,118.5969,118.6067,118.5379,118.5379,24662.0
2024-11-12 11:10:00,120.5,120.57,120.48,120.57,5474.0,118.5379,118.6067,118.5182,118.6067,5474.0
2024-11-12 11:20:00,120.58,120.58,120.48,120.51,5013.0,118.6166,118.6166,118.5182,118.5477,5013.0
2024-11-12 11:30:00,120.51,120.53,120.33,120.36,15920.0,118.5477,118.5674,118.3707,118.4002,15920.0
2024-11-12 11:40:00,120.38,120.39,120.27,120.29,10683.0,118.4198,118.4297,118.3116,118.3313,10683.0
2024-11-12 11:50:00,120.3,120.46,120.29,120.3,21151.0,118.3411,118.4985,118.3313,118.3411,21151.0
2024-11-12 12:00:00,120.3,120.36,120.27,120.33,24197.0,118.3411,118.4002,118.3116,118.3707,24197.0
2024-11-12 12:10:00,120.34,120.35,120.25,120.29,8063.0,118.3805,118.3903,118.292,118.3313,8063.0
2024-11-12 12:20:00,120.3,120.35,120.24,120.32,11843.0,118.3411,118.3903,118.2821,118.3608,11843.0
2024-11-12 12:30:00,120.31,120.36,120.29,120.35,7223.0,118.351,118.4002,118.3313,118.3903,7223.0
2024-11-12 12:40:00,120.34,120.34,120.21,120.23,13318.0,118.3805,118.3805,118.2526,118.2723,13318.0
2024-11-12 12:50:00,120.22,120.26,120.03,120.05,21328.0,118.2624,118.3018,118.0755,118.0952,21328.0
2024-11-12 13:00:00,120.04,120.15,120.01,120.11,30901.0,118.0854,118.1936,118.0559,118.1542,30901.0
2024-11-12 13:10:00,120.14,120.24,120.13,120.23,13588.0,118.1838,118.2821,118.1739,118.2723,13588.0
2024-11-12 13:20:00,120.28,120.29,120.18,120.29,13399.0,118.3215,118.3313,118.2231,118.3313,13399.0
2024-11-12 13:30:00,120.32,120.45,120.31,120.39,58421.0,118.3608,118.4887,118.351,118.4297,58421.0
2024-11-12 13:40:00,120.4,120.47,120.39,120.44,5687.0,118.4395,118.5084,118.4297,118.4789,5687.0
2024-11-12 13:50:00,120.45,120.62,120.45,120.56,39191.0,118.4887,118.6559,118.4887,118.5969,39191.0
2024-11-12 14:00:00,120.56,120.63,120.55,120.6,21904.0,118.5969,118.6658,118.5871,118.6363,21904.0
2024-11-12 14:10:00,120.59,120.65,120.55,120.65,45587.0,118.6264,118.6854,118.5871,118.6854,45587.0
2024-11-12 14:20:00,120.64,120.71,120.63,120.67,20495.0,118.6756,118.7445,118.6658,118.7051,20495.0
2024-11-12 14:30:00,120.67,120.74,120.64,120.71,8612.0,118.7051,118.774,118.6756,118.7445,8612.0
2024-11-12 14:40:00,120.7,120.77,120.69,120.72,11791.0,118.7346,118.8035,118.7248,118.7543,11791.0
2024-11-12 14:50:00,120.72,120.72,120.66,120.67,11087.0,118.7543,118.7543,118.6953,118.7051,11087.0
2024-11-12 15:00:00,120.68,120.7,120.65,120.69,24120.0,118.715,118.7346,118.6854,118.7248,24120.0
2024-11-12 15:10:00,120.69,120.69,120.54,120.59,113660.0,118.7248,118.7248,118.5772,118.6264,113660.0
2024-11-12 15:20:00,120.61,120.61,120.53,120.57,12266.0,118.6461,118.6461,118.5674,118.6067,12266.0
2024-11-12 15:30:00,120.56,120.58,120.49,120.57,20824.0,118.5969,118.6166,118.5281,118.6067,20824.0
2024-11-12 15:40:00,120.57,120.6,120.54,120.59,41893.0,118.6067,118.6363,118.5772,118.6264,41893.0
2024-11-12 15:50:00,120.58,120.59,120.47,120.54,60332.0,118.6166,118.6264,118.5084,118.5772,60332.0
2024-11-13 09:30:00,120.45,120.55,120.27,120.45,97158.0,118.4887,118.5871,118.3116,118.4887,97158.0
2024-11-13 09:40:00,120.46,120.55,120.33,120.34,46916.0,118.4985,118.5871,118.3707,118.3805,46916.0
2024-11-13 09:50:00,120.35,120.37,120.2,120.33,128594.0,118.3903,118.41,118.2428,118.3707,128594.0
2024-11-13 10:00:00,120.31,120.31,119.87,120.06,52300.0,118.351,118.351,117.9181,118.1051,52300.0
2024-11-13 10:10:00,120.05,120.22,120.05,120.09,126098.0,118.0952,118.2624,118.0952,118.1346,126098.0
2024-11-13 10:20:00,120.09,120.12,120.02,120.09,123861.0,118.1346,118.1641,118.0657,118.1346,123861.0
2024-11-13 10:30:00,120.09,120.29,120.07,120.16,73797.0,118.1346,118.3313,118.1149,118.2034,73797.0
2024-11-13 10:40:00,120.13,120.3,120.06,120.25,39894.0,118.1739,118.3411,118.1051,118.292,39894.0
2024-11-13 10:50:00,120.24,120.35,120.21,120.31,79332.0,118.2821,118.3903,118.2526,118.351,79332.0
2024-11-13 11:00:00,120.32,120.38,120.23,120.37,33394.0,118.3608,118.4198,118.2723,118.41,33394.0
2024-11-13 11:10:00,120.36,120.39,120.33,120.37,14981.0,118.4002,118.4297,118.3707,118.41,14981.0
2024-11-13 11:20:00,120.37,120.49,120.32,120.46,33429.0,118.41,118.5281,118.3608,118.4985,33429.0
2024-11-13 11:30:00,120.46,120.53,120.4,120.41,25587.0,118.4985,118.5674,118.4395,118.4494,25587.0
2024-11-13 11:40:00,120.41,120.5,120.32,120.48,16949.0,118.4494,118.5379,118.3608,118.5182,16949.0
2024-11-13 11:50:00,120.47,120.5,120.4,120.46,10449.0,118.5084,118.5379,118.4395,118.4985,10449.0
2024-11-13 12:00:00,120.47,120.59,120.43,120.55,72863.0,118.5084,118.6264,118.469,118.5871,72863.0
2024-11-13 12:10:00,120.55,120.65,120.55,120.57,15072.0,118.5871,118.6854,118.5871,118.6067,15072.0
2024-11-13 12:20:00,120.57,120.58,120.48,120.52,18507.0,118.6067,118.6166,118.5182,118.5576,18507.0
2024-11-13 12:30:00,120.51,120.57,120.49,120.57,7538.0,118.5477,118.6067,118.5281,118.6067,7538.0
2024-11-13 12:40:00,120.58,120.63,120.51,120.6,11032.0,118.6166,118.6658,118.5477,118.6363,11032.0
2024-11-13 12:50:00,120.62,120.65,120.59,120.64,14116.0,118.6559,118.6854,118.6264,118.6756,14116.0
2024-11-13 13:00:00,120.65,120.66,120.56,120.57,34567.0,118.6854,118.6953,118.5969,118.6067,34567.0
2024-11-13 13:10:00,120.57,120.58,120.49,120.53,10679.0,118.6067,118.6166,118.5281,118.5674,10679.0
2024-11-13 13:20:00,120.54,120.57,120.52,120.56,12738.0,118.5772,118.6067,118.5576,118.5969,12738.0
2024-11-13 13:30:00,120.55,120.59,120.52,120.55,7909.0,118.5871,118.6264,118.5576,118.5871,7909.0
2024-11-13 13:40:00,120.54,120.62,120.51,120.62,13084.0,118.5772,118.6559,118.5477,118.6559,13084.0
2024-11-13 13:50:00,120.61,120.65,120.58,120.59,24961.0,118.6461,118.6854,118.6166,118.6264,24961.0
2024-11-13 14:00:00,120.59,120.6,120.52,120.52,13912.0,118.6264,118.6363,118.5576,118.5576,13912.0
2024-11-13 14:10:00,120.52,120.58,120.42,120.43,59638.0,118.5576,118.6166,118.4592,118.469,59638.0
2024-11-13 14:20:00,120.42,120.5,120.4,120.4,33048.0,118.4592,118.5379,118.4395,118.4395,33048.0
2024-11-13 14:30:00,120.41,120.42,120.32,120.32,24479.0,118.4494,118.4592,118.3608,118.3608,24479.0
2024-11-13 14:40:00,120.31,120.31,120.25,120.28,14260.0,118.351,118.351,118.292,118.3215,14260.0
2024-11-13 14:50:00,120.27,120.35,120.25,120.29,577723.0,118.3116,118.3903,118.292,118.3313,577723.0
2024-11-13 15:00:00,120.28,120.31,120.18,120.31,60238.0,118.3215,118.351,118.2231,118.351,60238.0
2024-11-13 15:10:00,120.31,120.41,120.3,120.4,33680.0,118.351,118.4494,118.3411,118.4395,33680.0
2024-11-13 15:20:00,120.4,120.46,120.36,120.38,30476.0,118.4395,118.4985,118.4002,118.4198,30476.0
2024-11-13 15:30:00,120.37,120.51,120.32,120.49,88787.0,118.41,118.5477,118.3608,118.5281,88787.0
2024-11-13 15:40:00,120.49,120.53,120.42,120.45,86252.0,118.5281,118.5674,118.4592,118.4887,86252.0
2024-11-13 15:50:00,120.43,120.43,120.22,120.31,106815.0,118.469,118.469,118.2624,118.351,106815.0
2024-11-14 09:30:00,120.41,120.62,120.33,120.45,112046.0,118.4494,118.6559,118.3707,118.4887,112046.0
2024-11-14 09:40:00,120.44,120.44,120.21,120.29,35909.0,118.4789,118.4789,118.2526,118.3313,35909.0
2024-11-14 09:50:00,120.34,120.43,120.26,120.29,15184.0,118.3805,118.469,118.3018,118.3313,15184.0
2024-11-14 10:00:00,120.31,120.4,120.26,120.29,11394.0,118.351,118.4395,118.3018,118.3313,11394.0
2024-11-14 10:10:00,120.3,120.35,120.15,120.15,124443.0,118.3411,118.3903,118.1936,118.1936,124443.0
2024-11-14 10:20:00,120.2,120.33,120.19,120.33,9355.0,118.2428,118.3707,118.2329,118.3707,9355.0
2024-11-14 10:30:00,120.36,120.41,120.32,120.4,5769.0,118.4002,118.4494,118.3608,118.4395,5769.0
2024-11-14 10:40:00,120.41,120.44,120.37,120.43,5730.0,118.4494,118.4789,118.41,118.469,5730.0
2024-11-14 10:50:00,120.41,120.46,120.31,120.32,8050.0,118.4494,118.4985,118.351,118.3608,8050.0
2024-11-14 11:00:00,120.33,120.38,120.28,120.37,32579.0,118.3707,118.4198,118.3215,118.41,32579.0
2024-11-14 11:10:00,120.38,120.42,120.34,120.38,21760.0,118.4198,118.4592,118.3805,118.4198,21760.0
2024-11-14 11:20:00,120.41,120.47,120.39,120.43,38211.0,118.4494,118.5084,118.4297,118.469,38211.0
2024-11-14 11:30:00,120.41,120.46,120.39,120.45,21629.0,118.4494,118.4985,118.4297,118.4887,21629.0
2024-11-14 11:40:00,120.45,120.48,120.31,120.31,30623.0,118.4887,118.5182,118.351,118.351,30623.0
2024-11-14 11:50:00,120.34,120.35,120.23,120.25,7542.0,118.3805,118.3903,118.2723,118.292,7542.0
2024-11-14 12:00:00,120.24,120.24,120.17,120.23,17462.0,118.2821,118.2821,118.2133,118.2723,17462.0
2024-11-14 12:10:00,120.24,120.28,120.07,120.12,7389.0,118.2821,118.3215,118.1149,118.1641,7389.0
2024-11-14 12:20:00,120.11,120.12,120.05,120.06,5569.0,118.1542,118.1641,118.0952,118.1051,5569.0
2024-11-14 12:30:00,120.06,120.15,119.9,120.13,42322.0,118.1051,118.1936,117.9477,118.1739,42322.0
2024-11-14 12:40:00,120.12,120.14,119.89,119.92,5986.0,118.1641,118.1838,117.9378,117.9673,5986.0
2024-11-14 12:50:00,119.89,120.16,119.89,120.15,12972.0,117.9378,118.2034,117.9378,118.1936,12972.0
2024-11-14 13:00:00,120.13,120.21,120.08,120.21,9914.0,118.1739,118.2526,118.1247,118.2526,9914.0
2024-11-14 13:10:00,120.22,120.25,120.17,120.18,12236.0,118.2624,118.292,118.2133,118.2231,12236.0
2024-11-14 13:20:00,120.19,120.22,120.13,120.13,4362.0,118.2329,118.2624,118.1739,118.1739,4362.0
2024-11-14 13:30:00,120.12,120.14,120.06,120.09,10082.0,118.1641,118.1838,118.1051,118.1346,10082.0
2024-11-14 13:40:00,120.08,120.13,120.08,120.08,6974.0,118.1247,118.1739,118.1247,118.1247,6974.0
2024-11-14 13:50:00,120.09,120.1,119.92,119.94,13701.0,118.1346,118.1444,117.9673,117.987,13701.0
2024-11-14 14:00:00,119.95,120.17,119.94,120.12,27464.0,117.9968,118.2133,117.987,118.1641,27464.0
2024-11-14 14:10:00,120.12,120.15,120.09,120.11,5115.0,118.1641,118.1936,118.1346,118.1542,5115.0
2024-11-14 14:20:00,120.1,120.16,120.07,120.16,5875.0,118.1444,118.2034,118.1149,118.2034,5875.0
2024-11-14 14:30:00,120.17,120.22,120.16,120.22,17038.0,118.2133,118.2624,118.2034,118.2624,17038.0
2024-11-14 14:40:00,120.22,120.25,120.13,120.14,27639.0,118.2624,118.292,118.1739,118.1838,27639.0
2024-11-14 14:50:00,120.15,120.28,120.15,120.2,22624.0,118.1936,118.3215,118.1936,118.2428,22624.0
2024-11-14 15:00:00,120.19,120.19,119.73,119.79,34998.0,118.2329,118.2329,117.7804,117.8394,34998.0
2024-11-14 15:10:00,119.8,120.01,119.74,119.95,31145.0,117.8493,118.0559,117.7903,117.9968,31145.0
2024-11-14 15:20:00,119.94,120.01,119.88,119.97,14941.0,117.987,118.0559,117.928,118.0165,14941.0
2024-11-14 15:30:00,119.97,120.0,119.79,119.83,42464.0,118.0165,118.046,117.8394,117.8788,42464.0
2024-11-14 15:40:00,119.83,119.85,119.65,119.67,27479.0,117.8788,117.8985,117.7017,117.7214,27479.0
2024-11-14 15:50:00,119.72,119.81,119.7,119.77,35572.0,117.7706,117.8591,117.7509,117.8198,35572.0
2024-11-15 09:30:00,119.34,119.34,119.04,119.11,34213.0,117.3968,117.3968,117.1017,117.1705,34213.0
2024-11-15 09:40:00,119.1,119.26,119.05,119.26,86766.0,117.1607,117.3181,117.1115,117.3181,86766.0
2024-11-15 09:50:00,119.25,119.27,119.0,119.04,40663.0,117.3082,117.3279,117.0623,117.1017,40663.0
2024-11-15 10:00:00,119.03,119.03,118.86,118.87,15257.0,117.0918,117.0918,116.9246,116.9344,15257.0
2024-11-15 10:10:00,118.88,118.96,118.81,118.86,9021.0,116.9443,117.023,116.8754,116.9246,9021.0
2024-11-15 10:20:00,118.85,118.85,118.71,118.78,24755.0,116.9148,116.9148,116.777,116.8459,24755.0
2024-11-15 10:30:00,118.78,118.79,118.6,118.73,29530.0,116.8459,116.8557,116.6688,116.7967,29530.0
2024-11-15 10:40:00,118.7,118.77,118.62,118.7,6479.0,116.7672,116.8361,116.6885,116.7672,6479.0
2024-11-15 10:50:00,118.71,118.84,118.6,118.68,32155.0,116.777,116.9049,116.6688,116.7475,32155.0
2024-11-15 11:00:00,118.67,118.68,118.62,118.64,8284.0,116.7377,116.7475,116.6885,116.7082,8284.0
2024-11-15 11:10:00,118.65,118.82,118.64,118.8,25005.0,116.718,116.8852,116.7082,116.8656,25005.0
2024-11-15 11:20:00,118.77,118.85,118.75,118.84,25458.0,116.8361,116.9148,116.8164,116.9049,25458.0
2024-11-15 11:30:00,118.84,118.88,118.67,118.67,8051.0,116.9049,116.9443,116.7377,116.7377,8051.0
2024-11-15 11:40:00,118.65,118.77,118.59,118.67,18505.0,116.718,116.8361,116.659,116.7377,18505.0
2024-11-15 11:50:00,118.69,118.69,118.54,118.57,7136.0,116.7574,116.7574,116.6098,116.6393,7136.0
2024-11-15 12:00:00,118.57,118.61,118.5,118.54,10665.0,116.6393,116.6787,116.5705,116.6098,10665.0
2024-11-15 12:10:00,118.53,118.62,118.52,118.6,15201.0,116.6,116.6885,116.5901,116.6688,15201.0
2024-11-15 12:20:00,118.61,118.64,118.52,118.53,50208.0,116.6787,116.7082,116.5901,116.6,50208.0
2024-11-15 12:30:00,118.52,118.53,118.45,118.52,60401.0,116.5901,116.6,116.5213,116.5901,60401.0
2024-11-15 12:40:00,118.51,118.61,118.47,118.53,9447.0,116.5803,116.6787,116.5409,116.6,9447.0
2024-11-15 12:50:00,118.47,118.54,118.43,118.54,14858.0,116.5409,116.6098,116.5016,116.6098,14858.0
2024-11-15 13:00:00,118.56,118.56,118.46,118.54,14334.0,116.6295,116.6295,116.5311,116.6098,14334.0
2024-11-15 13:10:00,118.53,118.58,118.49,118.54,10676.0,116.6,116.6492,116.5606,116.6098,10676.0
2024-11-15 13:20:00,118.53,118.58,118.48,118.56,11725.0,116.6,116.6492,116.5508,116.6295,11725.0
2024-11-15 13:30:00,118.55,118.55,118.44,118.49,12110.0,116.6196,116.6196,116.5114,116.5606,12110.0
2024-11-15 13:40:00,118.48,118.53,118.37,118.38,501609.0,116.5508,116.6,116.4426,116.4524,501609.0
2024-11-15 13:50:00,118.38,118.42,118.32,118.41,119280.0,116.4524,116.4918,116.3934,116.4819,119280.0
2024-11-15 14:00:00,118.41,118.49,118.37,118.45,64321.0,116.4819,116.5606,116.4426,116.5213,64321.0
2024-11-15 14:10:00,118.44,118.47,118.4,118.41,12730.0,116.5114,116.5409,116.4721,116.4819,12730.0
2024-11-15 14:20:00,118.41,118.41,118.32,118.33,11829.0,116.4819,116.4819,116.3934,116.4032,11829.0
2024-11-15 14:30:00,118.34,118.4,118.32,118.37,38076.0,116.4131,116.4721,116.3934,116.4426,38076.0
2024-11-15 14:40:00,118.38,118.62,118.37,118.55,48293.0,116.4524,116.6885,116.4426,116.6196,48293.0
2024-11-15 14:50:00,118.57,118.57,118.42,118.49,22101.0,116.6393,116.6393,116.4918,116.5606,22101.0
2024-11-15 15:00:00,118.5,118.62,118.48,118.53,39308.0,116.5705,116.6885,116.5508,116.6,39308.0
2024-11-15 15:10:00,118.52,118.67,118.51,118.64,25971.0,116.5901,116.7377,116.5803,116.7082,25971.0
2024-11-15 15:20:00,118.65,118.69,118.55,118.55,9056.0,116.718,116.7574,116.6196,116.6196,9056.0
2024-11-15 15:30:00,118.55,118.6,118.5,118.55,16321.0,116.6196,116.6688,116.5705,116.6196,16321.0
2024-11-15 15:40:00,118.55,118.56,118.46,118.51,13542.0,116.6196,116.6295,116.5311,116.5803,13542.0
2024-11-15 15:50:00,118.51,118.71,118.51,118.63,85712.0,116.5803,116.777,116.5803,116.6983,85712.0
2024-11-18 09:30:00,118.78,118.86,118.54,118.84,102110.0,116.8459,116.9246,116.6098,116.9049,102110.0
2024-11-18 09:40:00,118.83,118.85,118.68,118.75,29680.0,116.8951,116.9148,116.7475,116.8164,29680.0
2024-11-18 09:50:00,118.76,118.76,118.62,118.68,195668.0,116.8262,116.8262,116.6885,116.7475,195668.0
2024-11-18 10:00:00,118.68,118.87,118.66,118.83,369909.0,116.7475,116.9344,116.7278,116.8951,369909.0
2024-11-18 10:10:00,118.84,118.91,118.78,118.85,111248.0,116.9049,116.9738,116.8459,116.9148,111248.0
2024-11-18 10:20:00,118.84,118.95,118.78,118.95,24898.0,116.9049,117.0131,116.8459,117.0131,24898.0
2024-11-18 10:30:00,118.95,119.1,118.95,119.08,25586.0,117.0131,117.1607,117.0131,117.141,25586.0
2024-11-18 10:40:00,119.07,119.18,119.06,119.18,21420.0,117.1312,117.2394,117.1213,117.2394,21420.0
2024-11-18 10:50:00,119.17,119.2,119.13,119.18,27060.0,117.2295,117.2591,117.1902,117.2394,27060.0
2024-11-18 11:00:00,119.18,119.22,119.15,119.21,33893.0,117.2394,117.2787,117.2099,117.2689,33893.0
2024-11-18 11:10:00,119.21,119.28,119.18,119.28,197340.0,117.2689,117.3378,117.2394,117.3378,197340.0
2024-11-18 11:20:00,119.29,119.36,119.26,119.27,50863.0,117.3476,117.4165,117.3181,117.3279,50863.0
2024-11-18 11:30:00,119.27,119.44,119.26,119.43,49136.0,117.3279,117.4951,117.3181,117.4853,49136.0
2024-11-18 11:40:00,119.43,119.44,119.27,119.28,17812.0,117.4853,117.4951,117.3279,117.3378,17812.0
2024-11-18 11:50:00,119.3,119.3,119.19,119.26,16419.0,117.3574,117.3574,117.2492,117.3181,16419.0
2024-11-18 12:00:00,119.25,119.32,119.2,119.22,46714.0,117.3082,117.3771,117.2591,117.2787,46714.0
2024-11-18 12:10:00,119.21,119.27,119.17,119.25,44748.0,117.2689,117.3279,117.2295,117.3082,44748.0
2024-11-18 12:20:00,119.23,119.29,119.23,119.27,14858.0,117.2886,117.3476,117.2886,117.3279,14858.0
2024-11-18 12:30:00,119.25,119.32,119.23,119.32,18245.0,117.3082,117.3771,117.2886,117.3771,18245.0
2024-11-18 12:40:00,119.31,119.33,119.18,119.23,41474.0,117.3673,117.3869,117.2394,117.2886,41474.0
2024-11-18 12:50:00,119.23,119.36,119.23,119.35,13402.0,117.2886,117.4165,117.2886,117.4066,13402.0
2024-11-18 13:00:00,119.35,119.35,119.28,119.32,35456.0,117.4066,117.4066,117.3378,117.3771,35456.0
2024-11-18 13:10:00,119.32,119.32,119.26,119.31,16054.0,117.3771,117.3771,117.3181,117.3673,16054.0
2024-11-18 13:20:00,119.32,119.32,119.23,119.25,15789.0,117.3771,117.3771,117.2886,117.3082,15789.0
2024-11-18 13:30:00,119.23,119.27,119.2,119.2,13295.0,117.2886,117.3279,117.2591,117.2591,13295.0
2024-11-18 13:40:00,119.2,119.2,119.03,119.08,13203.0,117.2591,117.2591,117.0918,117.141,13203.0
2024-11-18 13:50:00,119.1,119.29,119.09,119.29,46330.0,117.1607,117.3476,117.1508,117.3476,46330.0
2024-11-18 14:00:00,119.28,119.29,119.21,119.22,13270.0,117.3378,117.3476,117.2689,117.2787,13270.0
2024-11-18 14:10:00,119.23,119.23,119.09,119.11,14045.0,117.2886,117.2886,117.1508,117.1705,14045.0
2024-11-18 14:20:00,119.11,119.11,119.03,119.07,28197.0,117.1705,117.1705,117.0918,117.1312,28197.0
2024-11-18 14:30:00,119.07,119.1,119.03,119.09,22238.0,117.1312,117.1607,117.0918,117.1508,22238.0
2024-11-18 14:40:00,119.09,119.19,119.07,119.18,13131.0,117.1508,117.2492,117.1312,117.2394,13131.0
2024-11-18 14:50:00,119.17,119.24,119.16,119.2,15773.0,117.2295,117.2984,117.2197,117.2591,15773.0
2024-11-18 15:00:00,119.19,119.23,119.18,119.2,12882.0,117.2492,117.2886,117.2394,117.2591,12882.0
2024-11-18 15:10:00,119.21,119.26,119.18,119.23,19668.0,117.2689,117.3181,117.2394,117.2886,19668.0
2024-11-18 15:20:00,119.24,119.26,119.22,119.26,35567.0,117.2984,117.3181,117.2787,117.3181,35567.0
2024-11-18 15:30:00,119.25,119.25,119.17,119.2,58953.0,117.3082,117.3082,117.2295,117.2591,58953.0
2024-11-18 15:40:00,119.19,119.25,119.18,119.23,16398.0,117.2492,117.3082,117.2394,117.2886,16398.0
2024-11-18 15:50:00,119.23,119.26,119.13,119.23,48184.0,117.2886,117.3181,117.1902,117.2886,48184.0
2024-11-19 09:30:00,118.47,118.63,118.26,118.6,130492.0,116.5409,116.6983,116.3344,116.6688,130492.0
2024-11-19 09:40:00,118.61,118.72,118.52,118.56,67663.0,116.6787,116.7869,116.5901,116.6295,67663.0
2024-11-19 09:50:00,118.55,118.62,118.4,118.56,51354.0,116.6196,116.6885,116.4721,116.6295,51354.0
2024-11-19 10:00:00,118.56,118.64,118.46,118.64,47805.0,116.6295,116.7082,116.5311,116.7082,47805.0
2024-11-19 10:10:00,118.64,118.69,118.52,118.67,59667.0,116.7082,116.7574,116.5901,116.7377,59667.0
2024-11-19 10:20:00,118.66,118.81,118.56,118.8,37172.0,116.7278,116.8754,116.6295,116.8656,37172.0
2024-11-19 10:30:00,118.81,119.04,118.76,119.02,37583.0,116.8754,117.1017,116.8262,117.082,37583.0
2024-11-19 10:40:00,119.02,119.11,118.95,119.11,39729.0,117.082,117.1705,117.0131,117.1705,39729.0
2024-11-19 10:50:00,119.11,119.15,119.04,119.09,36398.0,117.1705,117.2099,117.1017,117.1508,36398.0
2024-11-19 11:00:00,119.09,119.17,119.05,119.14,31734.0,117.1508,117.2295,117.1115,117.2,31734.0
2024-11-19 11:10:00,119.13,119.29,119.13,119.26,254456.0,117.1902,117.3476,117.1902,117.3181,254456.0
2024-11-19 11:20:00,119.25,119.33,119.21,119.32,26452.0,117.3082,117.3869,117.2689,117.3771,26452.0
2024-11-19 11:30:00,119.31,119.34,119.28,119.3,38052.0,117.3673,117.3968,117.3378,117.3574,38052.0
2024-11-19 11:40:00,119.3,119.36,119.27,119.29,26500.0,117.3574,117.4165,117.3279,117.3476,26500.0
2024-11-19 11:50:00,119.29,119.33,119.2,119.29,32285.0,117.3476,117.3869,117.2591,117.3476,32285.0
2024-11-19 12:00:00,119.28,119.29,119.23,119.29,25533.0,117.3378,117.3476,117.2886,117.3476,25533.0
2024-11-19 12:10:00,119.29,119.33,119.26,119.31,27685.0,117.3476,117.3869,117.3181,117.3673,27685.0
2024-11-19 12:20:00,119.3,119.33,119.16,119.32,27580.0,117.3574,117.3869,117.2197,117.3771,27580.0
2024-11-19 12:30:00,119.33,119.42,119.3,119.4,29128.0,117.3869,117.4755,117.3574,117.4558,29128.0
2024-11-19 12:40:00,119.4,119.41,119.29,119.29,30667.0,117.4558,117.4656,117.3476,117.3476,30667.0
2024-11-19 12:50:00,119.3,119.34,119.27,119.33,18111.0,117.3574,117.3968,117.3279,117.3869,18111.0
2024-11-19 13:00:00,119.32,119.35,119.26,119.34,25461.0,117.3771,117.4066,117.3181,117.3968,25461.0
2024-11-19 13:10:00,119.35,119.42,119.34,119.39,68334.0,117.4066,117.4755,117.3968,117.446,68334.0
2024-11-19 13:20:00,119.39,119.41,119.34,119.41,20492.0,117.446,117.4656,117.3968,117.4656,20492.0
2024-11-19 13:30:00,119.4,119.51,119.37,119.51,16709.0,117.4558,117.564,117.4263,117.564,16709.0
2024-11-19 13:40:00,119.51,119.64,119.48,119.63,18075.0,117.564,117.6919,117.5345,117.6821,18075.0
2024-11-19 13:50:00,119.63,119.72,119.62,119.69,17869.0,117.6821,117.7706,117.6722,117.7411,17869.0
2024-11-19 14:00:00,119.7,119.71,119.63,119.68,23829.0,117.7509,117.7608,117.6821,117.7312,23829.0
2024-11-19 14:10:00,119.68,119.7,119.57,119.57,40441.0,117.7312,117.7509,117.623,117.623,40441.0
2024-11-19 14:20:00,119.58,119.66,119.55,119.55,28665.0,117.6329,117.7116,117.6034,117.6034,28665.0
2024-11-19 14:30:00,119.57,119.59,119.37,119.42,51312.0,117.623,117.6427,117.4263,117.4755,51312.0
2024-11-19 14:40:00,119.42,119.43,119.37,119.38,21648.0,117.4755,117.4853,117.4263,117.4361,21648.0
2024-11-19 14:50:00,119.39,119.52,119.39,119.47,33289.0,117.446,117.5738,117.446,117.5247,33289.0
2024-11-19 15:00:00,119.47,119.49,119.41,119.49,38590.0,117.5247,117.5443,117.4656,117.5443,38590.0
2024-11-19 15:10:00,119.48,119.53,119.47,119.53,18225.0,117.5345,117.5837,117.5247,117.5837,18225.0
2024-11-19 15:20:00,119.53,119.54,119.49,119.52,140264.0,117.5837,117.5935,117.5443,117.5738,140264.0
2024-11-19 15:30:00,119.52,119.57,119.49,119.54,35862.0,117.5738,117.623,117.5443,117.5935,35862.0
2024-11-19 15:40:00,119.54,119.64,119.53,119.63,57202.0,117.5935,117.6919,117.5837,117.6821,57202.0
2024-11-19 15:50:00,119.63,119.66,119.53,119.56,92693.0,117.6821,117.7116,117.5837,117.6132,92693.0
2024-11-20 09:30:00,119.52,119.52,119.05,119.06,93877.0,117.5738,117.5738,117.1115,117.1213,93877.0
2024-11-20 09:40:00,119.06,119.19,119.0,119.14,28596.0,117.1213,117.2492,117.0623,117.2,28596.0
2024-11-20 09:50:00,119.12,119.16,118.94,118.94,34178.0,117.1804,117.2197,117.0033,117.0033,34178.0
2024-11-20 10:00:00,118.94,119.08,118.7,118.72,36429.0,117.0033,117.141,116.7672,116.7869,36429.0
2024-11-20 10:10:00,118.72,118.74,118.56,118.65,30401.0,116.7869,116.8065,116.6295,116.718,30401.0
2024-11-20 10:20:00,118.64,118.77,118.52,118.72,20942.0,116.7082,116.8361,116.5901,116.7869,20942.0
2024-11-20 10:30:00,118.73,118.97,118.72,118.96,30179.0,116.7967,117.0328,116.7869,117.023,30179.0
2024-11-20 10:40:00,118.99,118.99,118.86,118.98,34605.0,117.0525,117.0525,116.9246,117.0426,34605.0
2024-11-20 10:50:00,119.0,119.06,118.93,119.03,30603.0,117.0623,117.1213,116.9935,117.0918,30603.0
2024-11-20 11:00:00,119.01,119.06,118.81,118.87,40571.0,117.0722,117.1213,116.8754,116.9344,40571.0
2024-11-20 11:10:00,118.87,118.89,118.7,118.81,45280.0,116.9344,116.9541,116.7672,116.8754,45280.0
2024-11-20 11:20:00,118.83,118.85,118.66,118.67,43322.0,116.8951,116.9148,116.7278,116.7377,43322.0
2024-11-20 11:30:00,118.66,118.8,118.59,118.79,29420.0,116.7278,116.8656,116.659,116.8557,29420.0
2024-11-20 11:40:00,118.79,119.06,118.77,119.06,45633.0,116.8557,117.1213,116.8361,117.1213,45633.0
2024-11-20 11:50:00,119.06,119.19,119.03,119.12,31783.0,117.1213,117.2492,117.0918,117.1804,31783.0
2024-11-20 12:00:00,119.11,119.16,118.99,119.02,33522.0,117.1705,117.2197,117.0525,117.082,33522.0
2024-11-20 12:10:00,119.02,119.04,118.88,118.88,23888.0,117.082,117.1017,116.9443,116.9443,23888.0
2024-11-20 12:20:00,118.87,118.98,118.78,118.97,30651.0,116.9344,117.0426,116.8459,117.0328,30651.0
2024-11-20 12:30:00,118.95,119.1,118.93,119.08,37069.0,117.0131,117.1607,116.9935,117.141,37069.0
2024-11-20 12:40:00,119.08,119.14,119.02,119.13,32168.0,117.141,117.2,117.082,117.1902,32168.0
2024-11-20 12:50:00,119.14,119.16,118.91,118.95,37745.0,117.2,117.2197,116.9738,117.0131,37745.0
2024-11-20 13:00:00,118.93,119.01,118.93,118.95,30499.0,116.9935,117.0722,116.9935,117.0131,30499.0
2024-11-20 13:10:00,118.95,119.01,118.88,118.88,25391.0,117.0131,117.0722,116.9443,116.9443,25391.0
2024-11-20 13:20:00,118.88,119.04,118.83,119.02,42071.0,116.9443,117.1017,116.8951,117.082,42071.0
2024-11-20 13:30:00,119.02,119.02,118.85,118.86,32293.0,117.082,117.082,116.9148,116.9246,32293.0
2024-11-20 13:40:00,118.85,118.89,118.76,118.83,25303.0,116.9148,116.9541,116.8262,116.8951,25303.0
2024-11-20 13:50:00,118.82,118.9,118.81,118.9,29931.0,116.8852,116.9639,116.8754,116.9639,29931.0
2024-11-20 14:00:00,118.88,118.91,118.8,118.82,29379.0,116.9443,116.9738,116.8656,116.8852,29379.0
2024-11-20 14:10:00,118.81,118.87,118.79,118.83,24853.0,116.8754,116.9344,116.8557,116.8951,24853.0
2024-11-20 14:20:00,118.83,118.88,118.79,118.86,23720.0,116.8951,116.9443,116.8557,116.9246,23720.0
2024-11-20 14:30:00,118.84,118.97,118.83,118.95,25740.0,116.9049,117.0328,116.8951,117.0131,25740.0
2024-11-20 14:40:00,118.95,119.09,118.94,119.06,26478.0,117.0131,117.1508,117.0033,117.1213,26478.0
2024-11-20 14:50:00,119.06,119.08,118.97,119.0,218792.0,117.1213,117.141,117.0328,117.0623,218792.0
2024-11-20 15:00:00,119.0,119.02,118.94,119.01,29741.0,117.0623,117.082,117.0033,117.0722,29741.0
2024-11-20 15:10:00,119.0,119.08,119.0,119.06,30901.0,117.0623,117.141,117.0623,117.1213,30901.0
2024-11-20 15:20:00,119.07,119.19,119.06,119.17,27272.0,117.1312,117.2492,117.1213,117.2295,27272.0
2024-11-20 15:30:00,119.17,119.44,119.17,119.4,49461.0,117.2295,117.4951,117.2295,117.4558,49461.0
2024-11-20 15:40:00,119.43,119.49,119.31,119.45,38553.0,117.4853,117.5443,117.3673,117.505,38553.0
2024-11-20 15:50:00,119.45,119.56,119.4,119.55,79783.0,117.505,117.6132,117.4558,117.6034,79783.0
2024-11-21 09:30:00,119.95,119.95,119.12,119.18,139572.0,117.9968,117.9968,117.1804,117.2394,139572.0
2024-11-21 09:40:00,119.17,119.7,119.14,119.66,132463.0,117.2295,117.7509,117.2,117.7116,132463.0
2024-11-21 09:50:00,119.66,119.71,119.33,119.42,62753.0,117.7116,117.7608,117.3869,117.4755,62753.0
2024-11-21 10:00:00,119.42,119.43,119.21,119.35,85856.0,117.4755,117.4853,117.2689,117.4066,85856.0
2024-11-21 10:10:00,119.34,119.71,119.32,119.63,71871.0,117.3968,117.7608,117.3771,117.6821,71871.0
2024-11-21 10:20:00,119.61,119.68,119.12,119.16,58185.0,117.6624,117.7312,117.1804,117.2197,58185.0
2024-11-21 10:30:00,119.13,119.35,119.1,119.2,26037.0,117.1902,117.4066,117.1607,117.2591,26037.0
2024-11-21 10:40:00,119.22,119.52,119.18,119.51,31596.0,117.2787,117.5738,117.2394,117.564,31596.0
2024-11-21 10:50:00,119.51,119.78,119.45,119.73,41018.0,117.564,117.8296,117.505,117.7804,41018.0
2024-11-21 11:00:00,119.74,119.81,119.63,119.66,72153.0,117.7903,117.8591,117.6821,117.7116,72153.0
2024-11-21 11:10:00,119.65,119.79,119.61,119.63,99162.0,117.7017,117.8394,117.6624,117.6821,99162.0
2024-11-21 11:20:00,119.64,119.87,119.63,119.87,36914.0,117.6919,117.9181,117.6821,117.9181,36914.0
2024-11-21 11:30:00,119.87,119.93,119.69,119.75,23597.0,117.9181,117.9772,117.7411,117.8001,23597.0
2024-11-21 11:40:00,119.75,119.81,119.58,119.62,21650.0,117.8001,117.8591,117.6329,117.6722,21650.0
2024-11-21 11:50:00,119.63,119.72,119.6,119.7,18771.0,117.6821,117.7706,117.6525,117.7509,18771.0
2024-11-21 12:00:00,119.71,119.71,119.55,119.67,27792.0,117.7608,117.7608,117.6034,117.7214,27792.0
2024-11-21 12:10:00,119.67,119.75,119.64,119.75,24686.0,117.7214,117.8001,117.6919,117.8001,24686.0
2024-11-21 12:20:00,119.75,119.97,119.71,119.92,16942.0,117.8001,118.0165,117.7608,117.9673,16942.0
2024-11-21 12:30:00,119.93,120.0,119.92,119.99,17778.0,117.9772,118.046,117.9673,118.0362,17778.0
2024-11-21 12:40:00,119.95,120.14,119.95,120.09,33165.0,117.9968,118.1838,117.9968,118.1346,33165.0
2024-11-21 12:50:00,120.08,120.12,120.04,120.07,23890.0,118.1247,118.1641,118.0854,118.1149,23890.0
2024-11-21 13:00:00,120.09,120.18,120.08,120.16,159092.0,118.1346,118.2231,118.1247,118.2034,159092.0
2024-11-21 13:10:00,120.16,120.22,120.1,120.13,101078.0,118.2034,118.2624,118.1444,118.1739,101078.0
2024-11-21 13:20:00,120.13,120.21,120.1,120.2,47287.0,118.1739,118.2526,118.1444,118.2428,47287.0
2024-11-21 13:30:00,120.2,120.27,120.12,120.15,74189.0,118.2428,118.3116,118.1641,118.1936,74189.0
2024-11-21 13:40:00,120.15,120.2,120.1,120.13,28811.0,118.1936,118.2428,118.1444,118.1739,28811.0
2024-11-21 13:50:00,120.12,120.21,120.09,120.17,22457.0,118.1641,118.2526,118.1346,118.2133,22457.0
2024-11-21 14:00:00,120.18,120.21,120.05,120.06,39769.0,118.2231,118.2526,118.0952,118.1051,39769.0
2024-11-21 14:10:00,120.05,120.1,119.98,119.98,45985.0,118.0952,118.1444,118.0264,118.0264,45985.0
2024-11-21 14:20:00,119.98,120.17,119.98,120.14,61232.0,118.0264,118.2133,118.0264,118.1838,61232.0
2024-11-21 14:30:00,120.14,120.19,120.07,120.19,51972.0,118.1838,118.2329,118.1149,118.2329,51972.0
2024-11-21 14:40:00,120.17,120.19,120.1,120.13,357024.0,118.2133,118.2329,118.1444,118.1739,357024.0
2024-11-21 14:50:00,120.13,120.17,120.05,120.17,68966.0,118.1739,118.2133,118.0952,118.2133,68966.0
2024-11-21 15:00:00,120.17,120.25,120.14,120.24,34587.0,118.2133,118.292,118.1838,118.2821,34587.0
2024-11-21 15:10:00,120.23,120.27,120.2,120.21,45003.0,118.2723,118.3116,118.2428,118.2526,45003.0
2024-11-21 15:20:00,120.21,120.23,120.18,120.22,29116.0,118.2526,118.2723,118.2231,118.2624,29116.0
2024-11-21 15:30:00,120.22,120.23,120.05,120.12,48603.0,118.2624,118.2723,118.0952,118.1641,48603.0
2024-11-21 15:40:00,120.11,120.14,120.05,120.1,68509.0,118.1542,118.1838,118.0952,118.1444,68509.0
2024-11-21 15:50:00,120.11,120.12,120.03,120.05,112810.0,118.1542,118.1641,118.0755,118.0952,112810.0
2024-11-22 09:30:00,120.01,120.18,119.95,120.18,62167.0,118.0559,118.2231,117.9968,118.2231,62167.0
2024-11-22 09:40:00,120.2,120.41,120.2,120.33,34807.0,118.2428,118.4494,118.2428,118.3707,34807.0
2024-11-22 09:50:00,120.33,120.37,120.18,120.37,13050.0,118.3707,118.41,118.2231,118.41,13050.0
2024-11-22 10:00:00,120.34,120.37,120.19,120.19,23106.0,118.3805,118.41,118.2329,118.2329,23106.0
2024-11-22 10:10:00,120.19,120.26,120.08,120.2,59234.0,118.2329,118.3018,118.1247,118.2428,59234.0
2024-11-22 10:20:00,120.19,120.24,119.96,120.04,134490.0,118.2329,118.2821,118.0067,118.0854,134490.0
2024-11-22 10:30:00,120.04,120.27,120.04,120.27,37175.0,118.0854,118.3116,118.0854,118.3116,37175.0
2024-11-22 10:40:00,120.26,120.36,120.24,120.27,20200.0,118.3018,118.4002,118.2821,118.3116,20200.0
2024-11-22 10:50:00,120.27,120.36,120.26,120.36,14980.0,118.3116,118.4002,118.3018,118.4002,14980.0
2024-11-22 11:00:00,120.37,120.38,120.23,120.25,14168.0,118.41,118.4198,118.2723,118.292,14168.0
2024-11-22 11:10:00,120.22,120.28,120.07,120.08,22272.0,118.2624,118.3215,118.1149,118.1247,22272.0
2024-11-22 11:20:00,120.09,120.17,120.02,120.16,35604.0,118.1346,118.2133,118.0657,118.2034,35604.0
2024-11-22 11:30:00,120.16,120.23,120.06,120.22,30977.0,118.2034,118.2723,118.1051,118.2624,30977.0
2024-11-22 11:40:00,120.22,120.23,120.1,120.21,41684.0,118.2624,118.2723,118.1444,118.2526,41684.0
2024-11-22 11:50:00,120.18,120.3,120.17,120.28,23043.0,118.2231,118.3411,118.2133,118.3215,23043.0
2024-11-22 12:00:00,120.25,120.35,120.24,120.32,20873.0,118.292,118.3903,118.2821,118.3608,20873.0
2024-11-22 12:10:00,120.31,120.41,120.31,120.36,14235.0,118.351,118.4494,118.351,118.4002,14235.0
2024-11-22 12:20:00,120.43,120.43,120.36,120.41,9468.0,118.469,118.469,118.4002,118.4494,9468.0
2024-11-22 12:30:00,120.39,120.39,120.24,120.25,8818.0,118.4297,118.4297,118.2821,118.292,8818.0
2024-11-22 12:40:00,120.29,120.41,120.27,120.4,8388.0,118.3313,118.4494,118.3116,118.4395,8388.0
2024-11-22 12:50:00,120.4,120.47,120.4,120.46,8501.0,118.4395,118.5084,118.4395,118.4985,8501.0
2024-11-22 13:00:00,120.44,120.49,120.41,120.49,8622.0,118.4789,118.5281,118.4494,118.5281,8622.0
2024-11-22 13:10:00,120.48,120.53,120.48,120.48,75022.0,118.5182,118.5674,118.5182,118.5182,75022.0
2024-11-22 13:20:00,120.47,120.51,120.42,120.43,15134.0,118.5084,118.5477,118.4592,118.469,15134.0
2024-11-22 13:30:00,120.41,120.49,120.4,120.4,8620.0,118.4494,118.5281,118.4395,118.4395,8620.0
2024-11-22 13:40:00,120.4,120.44,120.35,120.41,21112.0,118.4395,118.4789,118.3903,118.4494,21112.0
2024-11-22 13:50:00,120.39,120.43,120.32,120.42,21970.0,118.4297,118.469,118.3608,118.4592,21970.0
2024-11-22 14:00:00,120.41,120.41,120.34,120.36,7499.0,118.4494,118.4494,118.3805,118.4002,7499.0
2024-11-22 14:10:00,120.35,120.36,120.22,120.28,15301.0,118.3903,118.4002,118.2624,118.3215,15301.0
2024-11-22 14:20:00,120.28,120.37,120.28,120.34,12543.0,118.3215,118.41,118.3215,118.3805,12543.0
2024-11-22 14:30:00,120.33,120.4,120.32,120.38,16759.0,118.3707,118.4395,118.3608,118.4198,16759.0
2024-11-22 14:40:00,120.38,120.39,120.34,120.39,16224.0,118.4198,118.4297,118.3805,118.4297,16224.0
2024-11-22 14:50:00,120.38,120.43,120.37,120.37,87870.0,118.4198,118.469,118.41,118.41,87870.0
2024-11-22 15:00:00,120.37,120.38,120.2,120.26,99052.0,118.41,118.4198,118.2428,118.3018,99052.0
2024-11-22 15:10:00,120.27,120.29,120.2,120.29,8480.0,118.3116,118.3313,118.2428,118.3313,8480.0
2024-11-22 15:20:00,120.3,120.31,120.22,120.3,35779.0,118.3411,118.351,118.2624,118.3411,35779.0
2024-11-22 15:30:00,120.29,120.36,120.28,120.33,37388.0,118.3313,118.4002,118.3215,118.3707,37388.0
2024-11-22 15:40:00,120.33,120.36,120.29,120.36,20171.0,118.3707,118.4002,118.3313,118.4002,20171.0
2024-11-22 15:50:00,120.36,120.51,120.34,120.41,32711.0,118.4002,118.5477,118.3805,118.4494,32711.0
2024-11-25 09:30:00,121.33,121.42,121.12,121.42,48360.0,119.3544,119.4429,119.1478,119.4429,48360.0
2024-11-25 09:40:00,121.42,121.44,121.27,121.27,21234.0,119.4429,119.4626,119.2954,119.2954,21234.0
2024-11-25 09:50:00,121.27,121.3,121.1,121.17,12975.0,119.2954,119.3249,119.1281,119.197,12975.0
2024-11-25 10:00:00,121.12,121.15,121.04,121.06,98691.0,119.1478,119.1773,119.0691,119.0888,98691.0
2024-11-25 10:10:00,121.03,121.03,120.86,121.02,28050.0,119.0593,119.0593,118.892,119.0494,28050.0
2024-11-25 10:20:00,121.0,121.2,121.0,121.19,64937.0,119.0297,119.2265,119.0297,119.2167,64937.0
2024-11-25 10:30:00,121.19,121.2,120.97,121.07,30295.0,119.2167,119.2265,119.0002,119.0986,30295.0
2024-11-25 10:40:00,121.06,121.16,121.06,121.11,7622.0,119.0888,119.1871,119.0888,119.138,7622.0
2024-11-25 10:50:00,121.11,121.12,120.95,120.96,28853.0,119.138,119.1478,118.9806,118.9904,28853.0
2024-11-25 11:00:00,120.96,121.03,120.92,120.92,15191.0,118.9904,119.0593,118.951,118.951,15191.0
2024-11-25 11:10:00,120.96,121.02,120.96,121.01,6364.0,118.9904,119.0494,118.9904,119.0396,6364.0
2024-11-25 11:20:00,121.0,121.0,120.9,120.9,27333.0,119.0297,119.0297,118.9314,118.9314,27333.0
2024-11-25 11:30:00,120.9,120.96,120.78,120.79,24480.0,118.9314,118.9904,118.8133,118.8232,24480.0
2024-11-25 11:40:00,120.79,120.83,120.72,120.72,14820.0,118.8232,118.8625,118.7543,118.7543,14820.0
2024-11-25 11:50:00,120.73,120.82,120.72,120.76,6683.0,118.7641,118.8527,118.7543,118.7937,6683.0
2024-11-25 12:00:00,120.77,120.83,120.74,120.77,22260.0,118.8035,118.8625,118.774,118.8035,22260.0
2024-11-25 12:10:00,120.77,120.78,120.62,120.64,6415.0,118.8035,118.8133,118.6559,118.6756,6415.0
2024-11-25 12:20:00,120.64,120.65,120.54,120.56,57320.0,118.6756,118.6854,118.5772,118.5969,57320.0
2024-11-25 12:30:00,120.59,120.65,120.59,120.59,8671.0,118.6264,118.6854,118.6264,118.6264,8671.0
2024-11-25 12:40:00,120.59,120.59,120.44,120.54,21747.0,118.6264,118.6264,118.4789,118.5772,21747.0
2024-11-25 12:50:00,120.55,120.69,120.55,120.67,12103.0,118.5871,118.7248,118.5871,118.7051,12103.0
2024-11-25 13:00:00,120.68,120.83,120.68,120.79,8678.0,118.715,118.8625,118.715,118.8232,8678.0
2024-11-25 13:10:00,120.81,120.87,120.81,120.83,16304.0,118.8428,118.9019,118.8428,118.8625,16304.0
2024-11-25 13:20:00,120.82,120.86,120.78,120.83,30669.0,118.8527,118.892,118.8133,118.8625,30669.0
2024-11-25 13:30:00,120.81,120.9,120.81,120.9,12325.0,118.8428,118.9314,118.8428,118.9314,12325.0
2024-11-25 13:40:00,120.9,120.93,120.85,120.87,43793.0,118.9314,118.9609,118.8822,118.9019,43793.0
2024-11-25 13:50:00,120.88,120.92,120.86,120.91,14542.0,118.9117,118.951,118.892,118.9412,14542.0
2024-11-25 14:00:00,120.89,120.93,120.85,120.92,15860.0,118.9215,118.9609,118.8822,118.951,15860.0
2024-11-25 14:10:00,120.92,120.94,120.92,120.93,6576.0,118.951,118.9707,118.951,118.9609,6576.0
2024-11-25 14:20:00,120.92,120.93,120.79,120.87,13419.0,118.951,118.9609,118.8232,118.9019,13419.0
2024-11-25 14:30:00,120.87,120.87,120.81,120.81,7731.0,118.9019,118.9019,118.8428,118.8428,7731.0
2024-11-25 14:40:00,120.82,120.92,120.81,120.91,20307.0,118.8527,118.951,118.8428,118.9412,20307.0
2024-11-25 14:50:00,120.91,120.93,120.85,120.87,14525.0,118.9412,118.9609,118.8822,118.9019,14525.0
2024-11-25 15:00:00,120.87,120.87,120.79,120.85,16604.0,118.9019,118.9019,118.8232,118.8822,16604.0
2024-11-25 15:10:00,120.85,120.87,120.82,120.87,7646.0,118.8822,118.9019,118.8527,118.9019,7646.0
2024-11-25 15:20:00,120.87,120.87,120.84,120.86,8907.0,118.9019,118.9019,118.8724,118.892,8907.0
2024-11-25 15:30:00,120.85,120.89,120.85,120.87,18899.0,118.8822,118.9215,118.8822,118.9019,18899.0
2024-11-25 15:40:00,120.87,120.89,120.8,120.82,48216.0,118.9019,118.9215,118.833,118.8527,48216.0
2024-11-25 15:50:00,120.81,120.91,120.81,120.86,162884.0,118.8428,118.9412,118.8428,118.892,162884.0
2024-11-26 09:30:00,121.04,121.19,120.86,120.86,65732.0,119.0691,119.2167,118.892,118.892,65732.0
2024-11-26 09:40:00,120.84,120.91,120.76,120.91,139912.0,118.8724,118.9412,118.7937,118.9412,139912.0
2024-11-26 09:50:00,120.93,120.97,120.82,120.84,26481.0,118.9609,119.0002,118.8527,118.8724,26481.0
2024-11-26 10:00:00,120.9,120.92,120.74,120.75,11520.0,118.9314,118.951,118.774,118.7838,11520.0
2024-11-26 10:10:00,120.73,120.79,120.66,120.67,17512.0,118.7641,118.8232,118.6953,118.7051,17512.0
2024-11-26 10:20:00,120.7,120.73,120.61,120.69,8763.0,118.7346,118.7641,118.6461,118.7248,8763.0
2024-11-26 10:30:00,120.7,120.74,120.63,120.73,11321.0,118.7346,118.774,118.6658,118.7641,11321.0
2024-11-26 10:40:00,120.72,120.88,120.71,120.82,15622.0,118.7543,118.9117,118.7445,118.8527,15622.0
2024-11-26 10:50:00,120.82,120.84,120.78,120.81,31907.0,118.8527,118.8724,118.8133,118.8428,31907.0
2024-11-26 11:00:00,120.81,120.9,120.77,120.79,6660.0,118.8428,118.9314,118.8035,118.8232,6660.0
2024-11-26 11:10:00,120.79,120.81,120.71,120.76,8919.0,118.8232,118.8428,118.7445,118.7937,8919.0
2024-11-26 11:20:00,120.78,120.86,120.78,120.86,5119.0,118.8133,118.892,118.8133,118.892,5119.0
2024-11-26 11:30:00,120.85,120.94,120.83,120.93,21730.0,118.8822,118.9707,118.8625,118.9609,21730.0
2024-11-26 11:40:00,120.93,120.93,120.83,120.84,24737.0,118.9609,118.9609,118.8625,118.8724,24737.0
2024-11-26 11:50:00,120.85,120.92,120.85,120.88,12244.0,118.8822,118.951,118.8822,118.9117,12244.0
2024-11-26 12:00:00,120.87,120.87,120.77,120.84,10735.0,118.9019,118.9019,118.8035,118.8724,10735.0
2024-11-26 12:10:00,120.83,120.84,120.75,120.79,17112.0,118.8625,118.8724,118.7838,118.8232,17112.0
2024-11-26 12:20:00,120.78,120.8,120.75,120.8,4432.0,118.8133,118.833,118.7838,118.833,4432.0
2024-11-26 12:30:00,120.8,120.87,120.8,120.86,13073.0,118.833,118.9019,118.833,118.892,13073.0
2024-11-26 12:40:00,120.87,120.9,120.86,120.89,18201.0,118.9019,118.9314,118.892,118.9215,18201.0
2024-11-26 12:50:00,120.89,120.95,120.88,120.93,33145.0,118.9215,118.9806,118.9117,118.9609,33145.0
2024-11-26 13:00:00,120.93,120.95,120.87,120.87,265961.0,118.9609,118.9806,118.9019,118.9019,265961.0
2024-11-26 13:10:00,120.87,120.89,120.81,120.83,90182.0,118.9019,118.9215,118.8428,118.8625,90182.0
2024-11-26 13:20:00,120.82,120.87,120.8,120.83,5411.0,118.8527,118.9019,118.833,118.8625,5411.0
2024-11-26 13:30:00,120.83,120.84,120.78,120.8,7431.0,118.8625,118.8724,118.8133,118.833,7431.0
2024-11-26 13:40:00,120.8,120.89,120.8,120.88,5276.0,118.833,118.9215,118.833,118.9117,5276.0
2024-11-26 13:50:00,120.88,120.89,120.86,120.88,16158.0,118.9117,118.9215,118.892,118.9117,16158.0
2024-11-26 14:00:00,120.87,120.94,120.83,120.83,22713.0,118.9019,118.9707,118.8625,118.8625,22713.0
2024-11-26 14:10:00,120.82,120.89,120.74,120.74,20656.0,118.8527,118.9215,118.774,118.774,20656.0
2024-11-26 14:20:00,120.76,120.81,120.73,120.81,12760.0,118.7937,118.8428,118.7641,118.8428,12760.0
2024-11-26 14:30:00,120.8,120.87,120.78,120.85,8624.0,118.833,118.9019,118.8133,118.8822,8624.0
2024-11-26 14:40:00,120.85,120.89,120.83,120.88,9040.0,118.8822,118.9215,118.8625,118.9117,9040.0
2024-11-26 14:50:00,120.9,120.92,120.88,120.89,21140.0,118.9314,118.951,118.9117,118.9215,21140.0
2024-11-26 15:00:00,120.88,120.95,120.88,120.94,23769.0,118.9117,118.9806,118.9117,118.9707,23769.0
2024-11-26 15:10:00,120.94,120.97,120.93,120.96,4322.0,118.9707,119.0002,118.9609,118.9904,4322.0
2024-11-26 15:20:00,120.94,120.95,120.9,120.95,6534.0,118.9707,118.9806,118.9314,118.9806,6534.0
2024-11-26 15:30:00,120.95,120.98,120.94,120.96,21095.0,118.9806,119.0101,118.9707,118.9904,21095.0
2024-11-26 15:40:00,120.96,121.1,120.95,121.09,22285.0,118.9904,119.1281,118.9806,119.1183,22285.0
2024-11-26 15:50:00,121.09,121.11,121.03,121.04,124715.0,119.1183,119.138,119.0593,119.0691,124715.0
2024-11-27 09:30:00,121.17,121.42,121.05,121.12,73799.0,119.197,119.4429,119.0789,119.1478,73799.0
2024-11-27 09:40:00,121.19,121.31,121.19,121.24,13563.0,119.2167,119.3347,119.2167,119.2658,13563.0
2024-11-27 09:50:00,121.21,121.21,121.15,121.2,9588.0,119.2363,119.2363,119.1773,119.2265,9588.0
2024-11-27 10:00:00,121.19,121.19,121.08,121.14,21280.0,119.2167,119.2167,119.1084,119.1675,21280.0
2024-11-27 10:10:00,121.1,121.13,120.99,121.05,10506.0,119.1281,119.1576,119.0199,119.0789,10506.0
2024-11-27 10:20:00,121.04,121.05,120.9,120.94,16013.0,119.0691,119.0789,118.9314,118.9707,16013.0
2024-11-27 10:30:00,120.94,120.95,120.78,120.78,62068.0,118.9707,118.9806,118.8133,118.8133,62068.0
2024-11-27 10:40:00,120.8,120.97,120.8,120.91,38416.0,118.833,119.0002,118.833,118.9412,38416.0
2024-11-27 10:50:00,120.94,120.98,120.87,120.9,17612.0,118.9707,119.0101,118.9019,118.9314,17612.0
2024-11-27 11:00:00,120.9,120.91,120.79,120.9,22375.0,118.9314,118.9412,118.8232,118.9314,22375.0
2024-11-27 11:10:00,120.89,120.89,120.8,120.82,12068.0,118.9215,118.9215,118.833,118.8527,12068.0
2024-11-27 11:20:00,120.82,120.86,120.8,120.83,14086.0,118.8527,118.892,118.833,118.8625,14086.0
2024-11-27 11:30:00,120.81,120.98,120.8,120.98,42953.0,118.8428,119.0101,118.833,119.0101,42953.0
2024-11-27 11:40:00,120.99,121.01,120.81,120.84,39420.0,119.0199,119.0396,118.8428,118.8724,39420.0
2024-11-27 11:50:00,120.84,120.86,120.78,120.8,21428.0,118.8724,118.892,118.8133,118.833,21428.0
2024-11-27 12:00:00,120.79,120.79,120.63,120.66,42180.0,118.8232,118.8232,118.6658,118.6953,42180.0
2024-11-27 12:10:00,120.67,120.78,120.67,120.78,26344.0,118.7051,118.8133,118.7051,118.8133,26344.0
2024-11-27 12:20:00,120.78,120.82,120.76,120.82,9133.0,118.8133,118.8527,118.7937,118.8527,9133.0
2024-11-27 12:30:00,120.82,120.82,120.74,120.76,7358.0,118.8527,118.8527,118.774,118.7937,7358.0
2024-11-27 12:40:00,120.76,120.82,120.75,120.79,18186.0,118.7937,118.8527,118.7838,118.8232,18186.0
2024-11-27 12:50:00,120.8,120.84,120.79,120.83,8838.0,118.833,118.8724,118.8232,118.8625,8838.0
2024-11-27 13:00:00,120.82,120.85,120.79,120.85,10971.0,118.8527,118.8822,118.8232,118.8822,10971.0
2024-11-27 13:10:00,120.86,120.92,120.85,120.92,25219.0,118.892,118.951,118.8822,118.951,25219.0
2024-11-27 13:20:00,120.93,120.93,120.86,120.87,11462.0,118.9609,118.9609,118.892,118.9019,11462.0
2024-11-27 13:30:00,120.87,120.97,120.85,120.95,15773.0,118.9019,119.0002,118.8822,118.9806,15773.0
2024-11-27 13:40:00,120.96,120.96,120.9,120.92,35918.0,118.9904,118.9904,118.9314,118.951,35918.0
2024-11-27 13:50:00,120.91,120.99,120.91,120.95,10227.0,118.9412,119.0199,118.9412,118.9806,10227.0
2024-11-27 14:00:00,120.95,120.98,120.92,120.97,21439.0,118.9806,119.0101,118.951,119.0002,21439.0
2024-11-27 14:10:00,120.97,120.98,120.94,120.94,14085.0,119.0002,119.0101,118.9707,118.9707,14085.0
2024-11-27 14:20:00,120.93,120.95,120.89,120.89,40241.0,118.9609,118.9806,118.9215,118.9215,40241.0
2024-11-27 14:30:00,120.9,120.93,120.85,120.91,36850.0,118.9314,118.9609,118.8822,118.9412,36850.0
2024-11-27 14:40:00,120.91,120.96,120.9,120.95,25597.0,118.9412,118.9904,118.9314,118.9806,25597.0
2024-11-27 14:50:00,120.95,120.97,120.92,120.92,19687.0,118.9806,119.0002,118.951,118.951,19687.0
2024-11-27 15:00:00,120.92,120.95,120.89,120.93,7080.0,118.951,118.9806,118.9215,118.9609,7080.0
2024-11-27 15:10:00,120.93,120.93,120.87,120.88,7029.0,118.9609,118.9609,118.9019,118.9117,7029.0
2024-11-27 15:20:00,120.87,120.88,120.83,120.86,29403.0,118.9019,118.9117,118.8625,118.892,29403.0
2024-11-27 15:30:00,120.88,120.89,120.85,120.88,20185.0,118.9117,118.9215,118.8822,118.9117,20185.0
2024-11-27 15:40:00,120.87,120.94,120.78,120.94,42819.0,118.9019,118.9707,118.8133,118.9707,42819.0
2024-11-27 15:50:00,120.93,120.96,120.88,120.95,136380.0,118.9609,118.9904,118.9117,118.9806,136380.0
2024-11-29 09:30:00,121.09,121.2,121.0,121.19,131400.0,119.1183,119.2265,119.0297,119.2167,131400.0
2024-11-29 09:40:00,121.18,121.24,121.11,121.15,91918.0,119.2068,119.2658,119.138,119.1773,91918.0
2024-11-29 09:50:00,121.17,121.31,121.17,121.3,18472.0,119.197,119.3347,119.197,119.3249,18472.0
2024-11-29 10:00:00,121.31,121.46,121.29,121.43,47015.0,119.3347,119.4823,119.315,119.4527,47015.0
2024-11-29 10:10:00,121.44,121.54,121.44,121.52,26456.0,119.4626,119.561,119.4626,119.5413,26456.0
2024-11-29 10:20:00,121.52,121.52,121.4,121.43,24202.0,119.5413,119.5413,119.4232,119.4527,24202.0
2024-11-29 10:30:00,121.43,121.56,121.42,121.54,21574.0,119.4527,119.5806,119.4429,119.561,21574.0
2024-11-29 10:40:00,121.54,121.57,121.49,121.5,72600.0,119.561,119.5905,119.5118,119.5216,72600.0
2024-11-29 10:50:00,121.51,121.62,121.5,121.61,30280.0,119.5314,119.6397,119.5216,119.6298,30280.0
2024-11-29 11:00:00,121.62,121.69,121.61,121.68,22503.0,119.6397,119.7085,119.6298,119.6987,22503.0
2024-11-29 11:10:00,121.67,121.74,121.65,121.69,39754.0,119.6888,119.7577,119.6692,119.7085,39754.0
2024-11-29 11:20:00,121.69,121.74,121.68,121.73,22187.0,119.7085,119.7577,119.6987,119.7479,22187.0
2024-11-29 11:30:00,121.73,121.74,121.66,121.68,15687.0,119.7479,119.7577,119.679,119.6987,15687.0
2024-11-29 11:40:00,121.68,121.77,121.68,121.77,95293.0,119.6987,119.7872,119.6987,119.7872,95293.0
2024-11-29 11:50:00,121.75,121.78,121.74,121.75,22291.0,119.7675,119.797,119.7577,119.7675,22291.0
2024-11-29 12:00:00,121.75,121.82,121.74,121.8,40428.0,119.7675,119.8364,119.7577,119.8167,40428.0
2024-11-29 12:10:00,121.81,121.83,121.76,121.83,38060.0,119.8266,119.8462,119.7774,119.8462,38060.0
2024-11-29 12:20:00,121.83,121.83,121.75,121.76,20657.0,119.8462,119.8462,119.7675,119.7774,20657.0
2024-11-29 12:30:00,121.77,121.86,121.76,121.86,23797.0,119.7872,119.8757,119.7774,119.8757,23797.0
2024-11-29 12:40:00,121.86,121.9,121.84,121.89,33891.0,119.8757,119.9151,119.8561,119.9053,33891.0
2024-11-29 12:50:00,121.88,121.92,121.78,121.79,86159.0,119.8954,119.9348,119.797,119.8069,86159.0
2024-12-02 09:30:00,121.9,121.99,121.82,121.83,70584.0,119.9151,120.0036,119.8364,119.8462,70584.0
2024-12-02 09:40:00,121.84,121.88,121.78,121.82,35549.0,119.8561,119.8954,119.797,119.8364,35549.0
2024-12-02 09:50:00,121.82,121.83,121.64,121.69,45257.0,119.8364,119.8462,119.6593,119.7085,45257.0
2024-12-02 10:00:00,121.7,121.77,121.63,121.7,92581.0,119.7183,119.7872,119.6495,119.7183,92581.0
2024-12-02 10:10:00,121.7,121.76,121.67,121.72,58358.0,119.7183,119.7774,119.6888,119.738,58358.0
2024-12-02 10:20:00,121.72,121.78,121.69,121.76,53230.0,119.738,119.797,119.7085,119.7774,53230.0
2024-12-02 10:30:00,121.76,121.81,121.73,121.78,76546.0,119.7774,119.8266,119.7479,119.797,76546.0
2024-12-02 10:40:00,121.78,121.81,121.75,121.79,26553.0,119.797,119.8266,119.7675,119.8069,26553.0
2024-12-02 10:50:00,121.79,121.79,121.64,121.67,44751.0,119.8069,119.8069,119.6593,119.6888,44751.0
2024-12-02 11:00:00,121.68,121.77,121.63,121.77,21429.0,119.6987,119.7872,119.6495,119.7872,21429.0
2024-12-02 11:10:00,121.78,121.85,121.77,121.84,20280.0,119.797,119.8659,119.7872,119.8561,20280.0
2024-12-02 11:20:00,121.84,121.88,121.83,121.86,22353.0,119.8561,119.8954,119.8462,119.8757,22353.0
2024-12-02 11:30:00,121.87,121.94,121.85,121.94,175138.0,119.8856,119.9544,119.8659,119.9544,175138.0
2024-12-02 11:40:00,121.95,121.98,121.92,121.96,19460.0,119.9643,119.9938,119.9348,119.9741,19460.0
2024-12-02 11:50:00,121.96,121.96,121.87,121.91,27164.0,119.9741,119.9741,119.8856,119.9249,27164.0
2024-12-02 12:00:00,121.91,121.96,121.91,121.96,24196.0,119.9249,119.9741,119.9249,119.9741,24196.0
2024-12-02 12:10:00,121.97,121.99,121.94,121.96,23552.0,119.984,120.0036,119.9544,119.9741,23552.0
2024-12-02 12:20:00,121.97,122.0,121.91,121.92,104532.0,119.984,120.0135,119.9249,119.9348,104532.0
2024-12-02 12:30:00,121.91,121.95,121.9,121.94,24435.0,119.9249,119.9643,119.9151,119.9544,24435.0
2024-12-02 12:40:00,121.94,121.98,121.92,121.97,25645.0,119.9544,119.9938,119.9348,119.984,25645.0
2024-12-02 12:50:00,121.97,121.98,121.93,121.95,23388.0,119.984,119.9938,119.9446,119.9643,23388.0
2024-12-02 13:00:00,121.94,121.97,121.91,121.94,30185.0,119.9544,119.984,119.9249,119.9544,30185.0
2024-12-02 13:10:00,121.94,121.98,121.91,121.94,30428.0,119.9544,119.9938,119.9249,119.9544,30428.0
2024-12-02 13:20:00,121.94,122.0,121.93,121.98,22173.0,119.9544,120.0135,119.9446,119.9938,22173.0
2024-12-02 13:30:00,121.97,122.0,121.92,122.0,26663.0,119.984,120.0135,119.9348,120.0135,26663.0
2024-12-02 13:40:00,122.0,122.0,121.96,122.0,22807.0,120.0135,120.0135,119.9741,120.0135,22807.0
2024-12-02 13:50:00,122.0,122.05,121.98,122.03,38717.0,120.0135,120.0626,119.9938,120.043,38717.0
2024-12-02 14:00:00,122.03,122.03,121.96,122.0,33988.0,120.043,120.043,119.9741,120.0135,33988.0
2024-12-02 14:10:00,121.99,121.99,121.91,121.94,37925.0,120.0036,120.0036,119.9249,119.9544,37925.0
2024-12-02 14:20:00,121.94,121.99,121.9,121.98,27222.0,119.9544,120.0036,119.9151,119.9938,27222.0
2024-12-02 14:30:00,121.98,122.03,121.97,122.02,19824.0,119.9938,120.043,119.984,120.0331,19824.0
2024-12-02 14:40:00,122.01,122.03,122.01,122.03,24861.0,120.0233,120.043,120.0233,120.043,24861.0
2024-12-02 14:50:00,122.02,122.07,122.0,122.07,26392.0,120.0331,120.0823,120.0135,120.0823,26392.0
2024-12-02 15:00:00,122.06,122.06,122.01,122.04,29772.0,120.0725,120.0725,120.0233,120.0528,29772.0
2024-12-02 15:10:00,122.04,122.15,122.02,122.14,66034.0,120.0528,120.161,120.0331,120.1512,66034.0
2024-12-02 15:20:00,122.14,122.17,122.12,122.17,51949.0,120.1512,120.1807,120.1315,120.1807,51949.0
2024-12-02 15:30:00,122.16,122.16,122.1,122.11,24851.0,120.1709,120.1709,120.1118,120.1217,24851.0
2024-12-02 15:40:00,122.11,122.12,122.01,122.05,54698.0,120.1217,120.1315,120.0233,120.0626,54698.0
2024-12-02 15:50:00,122.05,122.12,122.01,122.03,123545.0,120.0626,120.1315,120.0233,120.043,123545.0
2024-12-03 09:30:00,122.11,122.25,122.05,122.09,132264.0,120.1217,120.2594,120.0626,120.102,132264.0
2024-12-03 09:40:00,122.09,122.15,122.02,122.12,20309.0,120.102,120.161,120.0331,120.1315,20309.0
2024-12-03 09:50:00,122.1,122.13,122.09,122.13,27151.0,120.1118,120.1413,120.102,120.1413,27151.0
2024-12-03 10:00:00,122.12,122.16,122.07,122.09,11267.0,120.1315,120.1709,120.0823,120.102,11267.0
2024-12-03 10:10:00,122.08,122.12,122.03,122.05,4937.0,120.0922,120.1315,120.043,120.0626,4937.0
2024-12-03 10:20:00,122.01,122.01,121.88,121.9,23779.0,120.0233,120.0233,119.8954,119.9151,23779.0
2024-12-03 10:30:00,121.87,122.03,121.87,122.03,17874.0,119.8856,120.043,119.8856,120.043,17874.0
2024-12-03 10:40:00,122.02,122.02,121.93,121.97,15056.0,120.0331,120.0331,119.9446,119.984,15056.0
2024-12-03 10:50:00,122.01,122.03,121.96,122.02,6055.0,120.0233,120.043,119.9741,120.0331,6055.0
2024-12-03 11:00:00,122.06,122.13,122.04,122.07,33217.0,120.0725,120.1413,120.0528,120.0823,33217.0
2024-12-03 11:10:00,122.07,122.11,122.05,122.1,3571.0,120.0823,120.1217,120.0626,120.1118,3571.0
2024-12-03 11:20:00,122.11,122.2,122.1,122.2,19817.0,120.1217,120.2102,120.1118,120.2102,19817.0
2024-12-03 11:30:00,122.2,122.21,122.04,122.04,22167.0,120.2102,120.22,120.0528,120.0528,22167.0
2024-12-03 11:40:00,122.04,122.04,121.96,122.02,6541.0,120.0528,120.0528,119.9741,120.0331,6541.0
2024-12-03 11:50:00,122.03,122.09,122.02,122.04,6890.0,120.043,120.102,120.0331,120.0528,6890.0
2024-12-03 12:00:00,122.07,122.1,122.06,122.08,9041.0,120.0823,120.1118,120.0725,120.0922,9041.0
2024-12-03 12:10:00,122.1,122.14,122.06,122.14,29120.0,120.1118,120.1512,120.0725,120.1512,29120.0
2024-12-03 12:20:00,122.14,122.14,122.11,122.13,5868.0,120.1512,120.1512,120.1217,120.1413,5868.0
2024-12-03 12:30:00,122.13,122.18,122.12,122.17,21046.0,120.1413,120.1905,120.1315,120.1807,21046.0
2024-12-03 12:40:00,122.18,122.26,122.17,122.25,6673.0,120.1905,120.2692,120.1807,120.2594,6673.0
2024-12-03 12:50:00,122.26,122.32,122.24,122.31,11009.0,120.2692,120.3283,120.2496,120.3184,11009.0
2024-12-03 13:00:00,122.29,122.33,122.27,122.31,5342.0,120.2987,120.3381,120.2791,120.3184,5342.0
2024-12-03 13:10:00,122.31,122.31,122.27,122.29,4601.0,120.3184,120.3184,120.2791,120.2987,4601.0
2024-12-03 13:20:00,122.3,122.34,122.29,122.3,15791.0,120.3086,120.3479,120.2987,120.3086,15791.0
2024-12-03 13:30:00,122.28,122.32,122.26,122.27,5346.0,120.2889,120.3283,120.2692,120.2791,5346.0
2024-12-03 13:40:00,122.27,122.27,122.23,122.26,3414.0,120.2791,120.2791,120.2397,120.2692,3414.0
2024-12-03 13:50:00,122.26,122.29,122.26,122.28,13529.0,120.2692,120.2987,120.2692,120.2889,13529.0
2024-12-03 14:00:00,122.27,122.27,122.21,122.25,12754.0,120.2791,120.2791,120.22,120.2594,12754.0
2024-12-03 14:10:00,122.25,122.25,122.21,122.24,19759.0,120.2594,120.2594,120.22,120.2496,19759.0
2024-12-03 14:20:00,122.25,122.26,122.21,122.26,25438.0,120.2594,120.2692,120.22,120.2692,25438.0
2024-12-03 14:30:00,122.26,122.31,122.25,122.28,15748.0,120.2692,120.3184,120.2594,120.2889,15748.0
2024-12-03 14:40:00,122.28,122.29,122.26,122.29,14664.0,120.2889,120.2987,120.2692,120.2987,14664.0
2024-12-03 14:50:00,122.28,122.31,122.27,122.27,14505.0,120.2889,120.3184,120.2791,120.2791,14505.0
2024-12-03 15:00:00,122.26,122.3,122.25,122.3,20712.0,120.2692,120.3086,120.2594,120.3086,20712.0
2024-12-03 15:10:00,122.3,122.3,122.23,122.25,38180.0,120.3086,120.3086,120.2397,120.2594,38180.0
2024-12-03 15:20:00,122.25,122.3,122.24,122.28,23198.0,120.2594,120.3086,120.2496,120.2889,23198.0
2024-12-03 15:30:00,122.27,122.28,122.23,122.24,30912.0,120.2791,120.2889,120.2397,120.2496,30912.0
2024-12-03 15:40:00,122.25,122.27,122.19,122.27,45812.0,120.2594,120.2791,120.2004,120.2791,45812.0
2024-12-03 15:50:00,122.27,122.32,122.25,122.28,85155.0,120.2791,120.3283,120.2594,120.2889,85155.0
2024-12-04 09:30:00,122.66,122.88,122.56,122.56,116517.0,120.6627,120.8791,120.5643,120.5643,116517.0
2024-12-04 09:40:00,122.57,122.61,122.56,122.6,8847.0,120.5742,120.6135,120.5643,120.6037,8847.0
2024-12-04 09:50:00,122.59,122.64,122.57,122.58,16092.0,120.5939,120.643,120.5742,120.584,16092.0
2024-12-04 10:00:00,122.55,122.61,122.54,122.59,7903.0,120.5545,120.6135,120.5447,120.5939,7903.0
2024-12-04 10:10:00,122.58,122.64,122.48,122.57,27479.0,120.584,120.643,120.4856,120.5742,27479.0
2024-12-04 10:20:00,122.6,122.7,122.58,122.68,23133.0,120.6037,120.7021,120.584,120.6824,23133.0
2024-12-04 10:30:00,122.69,122.78,122.66,122.75,15208.0,120.6922,120.7808,120.6627,120.7513,15208.0
2024-12-04 10:40:00,122.74,122.78,122.64,122.68,22691.0,120.7414,120.7808,120.643,120.6824,22691.0
2024-12-04 10:50:00,122.68,122.74,122.65,122.73,29031.0,120.6824,120.7414,120.6529,120.7316,29031.0
2024-12-04 11:00:00,122.75,122.76,122.72,122.73,25223.0,120.7513,120.7611,120.7217,120.7316,25223.0
2024-12-04 11:10:00,122.74,122.77,122.72,122.74,29774.0,120.7414,120.7709,120.7217,120.7414,29774.0
2024-12-04 11:20:00,122.75,122.79,122.75,122.78,24372.0,120.7513,120.7906,120.7513,120.7808,24372.0
2024-12-04 11:30:00,122.77,122.8,122.74,122.76,11695.0,120.7709,120.8004,120.7414,120.7611,11695.0
2024-12-04 11:40:00,122.77,122.79,122.72,122.79,83944.0,120.7709,120.7906,120.7217,120.7906,83944.0
2024-12-04 11:50:00,122.78,122.82,122.77,122.81,14136.0,120.7808,120.8201,120.7709,120.8103,14136.0
2024-12-04 12:00:00,122.8,122.81,122.77,122.79,26282.0,120.8004,120.8103,120.7709,120.7906,26282.0
2024-12-04 12:10:00,122.78,122.82,122.78,122.81,16468.0,120.7808,120.8201,120.7808,120.8103,16468.0
2024-12-04 12:20:00,122.81,122.81,122.75,122.79,19204.0,120.8103,120.8103,120.7513,120.7906,19204.0
2024-12-04 12:30:00,122.77,122.77,122.73,122.74,7268.0,120.7709,120.7709,120.7316,120.7414,7268.0
2024-12-04 12:40:00,122.74,122.77,122.69,122.77,16762.0,120.7414,120.7709,120.6922,120.7709,16762.0
2024-12-04 12:50:00,122.79,122.84,122.79,122.81,21964.0,120.7906,120.8398,120.7906,120.8103,21964.0
2024-12-04 13:00:00,122.81,122.81,122.78,122.8,6756.0,120.8103,120.8103,120.7808,120.8004,6756.0
2024-12-04 13:10:00,122.8,122.81,122.75,122.75,15334.0,120.8004,120.8103,120.7513,120.7513,15334.0
2024-12-04 13:20:00,122.76,122.76,122.66,122.67,25359.0,120.7611,120.7611,120.6627,120.6726,25359.0
2024-12-04 13:30:00,122.66,122.66,122.52,122.62,26050.0,120.6627,120.6627,120.525,120.6234,26050.0
2024-12-04 13:40:00,122.63,122.7,122.59,122.68,27677.0,120.6332,120.7021,120.5939,120.6824,27677.0
2024-12-04 13:50:00,122.68,122.77,122.67,122.68,16040.0,120.6824,120.7709,120.6726,120.6824,16040.0
2024-12-04 14:00:00,122.64,122.74,122.61,122.74,7029.0,120.643,120.7414,120.6135,120.7414,7029.0
2024-12-04 14:10:00,122.76,122.79,122.74,122.78,10543.0,120.7611,120.7906,120.7414,120.7808,10543.0
2024-12-04 14:20:00,122.78,122.81,122.73,122.77,52467.0,120.7808,120.8103,120.7316,120.7709,52467.0
2024-12-04 14:30:00,122.77,122.85,122.76,122.82,11605.0,120.7709,120.8496,120.7611,120.8201,11605.0
2024-12-04 14:40:00,122.82,122.84,122.78,122.8,32743.0,120.8201,120.8398,120.7808,120.8004,32743.0
2024-12-04 14:50:00,122.81,122.81,122.78,122.81,15156.0,120.8103,120.8103,120.7808,120.8103,15156.0
2024-12-04 15:00:00,122.81,122.86,122.79,122.86,9950.0,120.8103,120.8595,120.7906,120.8595,9950.0
2024-12-04 15:10:00,122.87,122.9,122.85,122.86,17971.0,120.8693,120.8988,120.8496,120.8595,17971.0
2024-12-04 15:20:00,122.87,122.9,122.86,122.87,60004.0,120.8693,120.8988,120.8595,120.8693,60004.0
2024-12-04 15:30:00,122.87,122.93,122.85,122.93,44875.0,120.8693,120.9283,120.8496,120.9283,44875.0
2024-12-04 15:40:00,122.93,122.94,122.91,122.94,60939.0,120.9283,120.9382,120.9086,120.9382,60939.0
2024-12-04 15:50:00,122.95,122.96,122.89,122.89,77376.0,120.948,120.9578,120.889,120.889,77376.0
2024-12-05 09:30:00,122.99,123.15,122.68,123.09,124904.0,120.9873,121.1447,120.6824,121.0857,124904.0
2024-12-05 09:40:00,123.11,123.16,123.11,123.12,34696.0,121.1054,121.1546,121.1054,121.1152,34696.0
2024-12-05 09:50:00,123.12,123.14,123.09,123.14,68080.0,121.1152,121.1349,121.0857,121.1349,68080.0
2024-12-05 10:00:00,123.14,123.26,123.14,123.18,37916.0,121.1349,121.2529,121.1349,121.1742,37916.0
2024-12-05 10:10:00,123.17,123.18,123.07,123.12,28413.0,121.1644,121.1742,121.066,121.1152,28413.0
2024-12-05 10:20:00,123.11,123.12,122.99,122.99,29702.0,121.1054,121.1152,120.9873,120.9873,29702.0
2024-12-05 10:30:00,122.99,123.03,122.96,122.97,21609.0,120.9873,121.0267,120.9578,120.9677,21609.0
2024-12-05 10:40:00,122.98,123.05,122.96,123.03,13823.0,120.9775,121.0464,120.9578,121.0267,13823.0
2024-12-05 10:50:00,123.03,123.07,123.0,123.05,24936.0,121.0267,121.066,120.9972,121.0464,24936.0
2024-12-05 11:00:00,123.04,123.08,123.02,123.06,14472.0,121.0365,121.0759,121.0169,121.0562,14472.0
2024-12-05 11:10:00,123.06,123.12,123.04,123.12,15055.0,121.0562,121.1152,121.0365,121.1152,15055.0
2024-12-05 11:20:00,123.12,123.19,123.11,123.18,32346.0,121.1152,121.1841,121.1054,121.1742,32346.0
2024-12-05 11:30:00,123.18,123.18,123.09,123.11,18590.0,121.1742,121.1742,121.0857,121.1054,18590.0
2024-12-05 11:40:00,123.11,123.14,123.1,123.13,15193.0,121.1054,121.1349,121.0956,121.1251,15193.0
2024-12-05 11:50:00,123.13,123.18,123.1,123.18,14361.0,121.1251,121.1742,121.0956,121.1742,14361.0
2024-12-05 12:00:00,123.18,123.23,123.16,123.23,10540.0,121.1742,121.2234,121.1546,121.2234,10540.0
2024-12-05 12:10:00,123.22,123.24,123.2,123.23,18457.0,121.2136,121.2333,121.1939,121.2234,18457.0
2024-12-05 12:20:00,123.23,123.23,123.17,123.2,15443.0,121.2234,121.2234,121.1644,121.1939,15443.0
2024-12-05 12:30:00,123.18,123.2,123.17,123.19,7869.0,121.1742,121.1939,121.1644,121.1841,7869.0
2024-12-05 12:40:00,123.19,123.24,123.18,123.23,10704.0,121.1841,121.2333,121.1742,121.2234,10704.0
2024-12-05 12:50:00,123.23,123.27,123.23,123.26,6602.0,121.2234,121.2628,121.2234,121.2529,6602.0
2024-12-05 13:00:00,123.26,123.26,123.21,123.23,7492.0,121.2529,121.2529,121.2038,121.2234,7492.0
2024-12-05 13:10:00,123.23,123.23,123.11,123.12,14545.0,121.2234,121.2234,121.1054,121.1152,14545.0
2024-12-05 13:20:00,123.12,123.13,122.94,123.02,8670.0,121.1152,121.1251,120.9382,121.0169,8670.0
2024-12-05 13:30:00,123.01,123.11,122.97,123.11,8212.0,121.007,121.1054,120.9677,121.1054,8212.0
2024-12-05 13:40:00,123.11,123.14,123.09,123.09,6718.0,121.1054,121.1349,121.0857,121.0857,6718.0
2024-12-05 13:50:00,123.11,123.11,123.02,123.08,9885.0,121.1054,121.1054,121.0169,121.0759,9885.0
2024-12-05 14:00:00,123.07,123.13,123.01,123.13,64633.0,121.066,121.1251,121.007,121.1251,64633.0
2024-12-05 14:10:00,123.13,123.13,123.08,123.11,16075.0,121.1251,121.1251,121.0759,121.1054,16075.0
2024-12-05 14:20:00,123.1,123.17,123.08,123.08,38822.0,121.0956,121.1644,121.0759,121.0759,38822.0
2024-12-05 14:30:00,123.06,123.15,123.05,123.14,8087.0,121.0562,121.1447,121.0464,121.1349,8087.0
2024-12-05 14:40:00,123.14,123.14,123.08,123.1,19655.0,121.1349,121.1349,121.0759,121.0956,19655.0
2024-12-05 14:50:00,123.11,123.12,123.08,123.11,24411.0,121.1054,121.1152,121.0759,121.1054,24411.0
2024-12-05 15:00:00,123.1,123.13,123.05,123.12,7825.0,121.0956,121.1251,121.0464,121.1152,7825.0
2024-12-05 15:10:00,123.12,123.12,123.02,123.03,41453.0,121.1152,121.1152,121.0169,121.0267,41453.0
2024-12-05 15:20:00,123.04,123.09,122.99,123.01,10680.0,121.0365,121.0857,120.9873,121.007,10680.0
2024-12-05 15:30:00,123.01,123.09,122.98,123.07,22909.0,121.007,121.0857,120.9775,121.066,22909.0
2024-12-05 15:40:00,123.08,123.1,123.04,123.05,63322.0,121.0759,121.0956,121.0365,121.0464,63322.0
2024-12-05 15:50:00,123.06,123.07,122.9,122.97,73989.0,121.0562,121.066,120.8988,120.9677,73989.0
2024-12-06 09:30:00,123.5,123.54,123.18,123.3,75272.0,121.489,121.5284,121.1742,121.2923,75272.0
2024-12-06 09:40:00,123.31,123.38,123.21,123.35,73953.0,121.3021,121.371,121.2038,121.3415,73953.0
2024-12-06 09:50:00,123.34,123.38,123.28,123.34,39316.0,121.3316,121.371,121.2726,121.3316,39316.0
2024-12-06 10:00:00,123.35,123.37,123.26,123.33,34665.0,121.3415,121.3612,121.2529,121.3218,34665.0
2024-12-06 10:10:00,123.32,123.37,123.23,123.3,23991.0,121.312,121.3612,121.2234,121.2923,23991.0
2024-12-06 10:20:00,123.29,123.33,123.25,123.32,8943.0,121.2825,121.3218,121.2431,121.312,8943.0
2024-12-06 10:30:00,123.31,123.33,123.27,123.29,9262.0,121.3021,121.3218,121.2628,121.2825,9262.0
2024-12-06 10:40:00,123.28,123.3,123.23,123.29,31592.0,121.2726,121.2923,121.2234,121.2825,31592.0
2024-12-06 10:50:00,123.3,123.31,123.22,123.3,8425.0,121.2923,121.3021,121.2136,121.2923,8425.0
2024-12-06 11:00:00,123.3,123.3,123.16,123.18,23455.0,121.2923,121.2923,121.1546,121.1742,23455.0
2024-12-06 11:10:00,123.19,123.19,123.1,123.13,24493.0,121.1841,121.1841,121.0956,121.1251,24493.0
2024-12-06 11:20:00,123.13,123.2,123.1,123.18,14842.0,121.1251,121.1939,121.0956,121.1742,14842.0
2024-12-06 11:30:00,123.18,123.25,123.17,123.22,28084.0,121.1742,121.2431,121.1644,121.2136,28084.0
2024-12-06 11:40:00,123.21,123.24,123.14,123.14,37444.0,121.2038,121.2333,121.1349,121.1349,37444.0
2024-12-06 11:50:00,123.14,123.19,123.13,123.16,9221.0,121.1349,121.1841,121.1251,121.1546,9221.0
2024-12-06 12:00:00,123.15,123.15,123.01,123.09,12154.0,121.1447,121.1447,121.007,121.0857,12154.0
2024-12-06 12:10:00,123.09,123.11,123.05,123.05,8421.0,121.0857,121.1054,121.0464,121.0464,8421.0
2024-12-06 12:20:00,123.05,123.12,123.04,123.11,12775.0,121.0464,121.1152,121.0365,121.1054,12775.0
2024-12-06 12:30:00,123.11,123.11,123.03,123.06,34530.0,121.1054,121.1054,121.0267,121.0562,34530.0
2024-12-06 12:40:00,123.05,123.05,122.99,123.04,9818.0,121.0464,121.0464,120.9873,121.0365,9818.0
2024-12-06 12:50:00,123.05,123.08,123.03,123.04,12169.0,121.0464,121.0759,121.0267,121.0365,12169.0
2024-12-06 13:00:00,123.03,123.18,123.03,123.17,21672.0,121.0267,121.1742,121.0267,121.1644,21672.0
2024-12-06 13:10:00,123.18,123.22,123.17,123.21,21366.0,121.1742,121.2136,121.1644,121.2038,21366.0
2024-12-06 13:20:00,123.22,123.23,123.17,123.17,9745.0,121.2136,121.2234,121.1644,121.1644,9745.0
2024-12-06 13:30:00,123.15,123.15,123.07,123.1,11417.0,121.1447,121.1447,121.066,121.0956,11417.0
2024-12-06 13:40:00,123.09,123.13,123.06,123.13,21260.0,121.0857,121.1251,121.0562,121.1251,21260.0
2024-12-06 13:50:00,123.13,123.15,123.11,123.15,19639.0,121.1251,121.1447,121.1054,121.1447,19639.0
2024-12-06 14:00:00,123.15,123.15,123.02,123.03,15069.0,121.1447,121.1447,121.0169,121.0267,15069.0
2024-12-06 14:10:00,123.02,123.02,122.96,122.99,31610.0,121.0169,121.0169,120.9578,120.9873,31610.0
2024-12-06 14:20:00,123.0,123.02,122.99,123.0,10987.0,120.9972,121.0169,120.9873,120.9972,10987.0
2024-12-06 14:30:00,123.0,123.02,122.97,123.02,23040.0,120.9972,121.0169,120.9677,121.0169,23040.0
2024-12-06 14:40:00,123.01,123.07,122.99,123.04,18729.0,121.007,121.066,120.9873,121.0365,18729.0
2024-12-06 14:50:00,123.06,123.09,123.04,123.04,81534.0,121.0562,121.0857,121.0365,121.0365,81534.0
2024-12-06 15:00:00,123.04,123.06,123.01,123.06,22067.0,121.0365,121.0562,121.007,121.0562,22067.0
2024-12-06 15:10:00,123.06,123.09,123.05,123.09,75382.0,121.0562,121.0857,121.0464,121.0857,75382.0
2024-12-06 15:20:00,123.09,123.11,123.07,123.09,22172.0,121.0857,121.1054,121.066,121.0857,22172.0
2024-12-06 15:30:00,123.09,123.11,123.07,123.09,32598.0,121.0857,121.1054,121.066,121.0857,32598.0
2024-12-06 15:40:00,123.09,123.12,123.08,123.11,54682.0,121.0857,121.1152,121.0759,121.1054,54682.0
2024-12-06 15:50:00,123.11,123.17,123.09,123.12,121391.0,121.1054,121.1644,121.0857,121.1152,121391.0
2024-12-09 09:30:00,123.56,123.56,123.43,123.46,491635.0,121.5481,121.5481,121.4202,121.4497,491635.0
2024-12-09 09:40:00,123.47,123.53,123.45,123.53,68552.0,121.4595,121.5186,121.4399,121.5186,68552.0
2024-12-09 09:50:00,123.54,123.58,123.51,123.56,39970.0,121.5284,121.5677,121.4989,121.5481,39970.0
2024-12-09 10:00:00,123.56,123.58,123.51,123.53,51055.0,121.5481,121.5677,121.4989,121.5186,51055.0
2024-12-09 10:10:00,123.51,123.52,123.43,123.44,21765.0,121.4989,121.5087,121.4202,121.43,21765.0
2024-12-09 10:20:00,123.43,123.44,123.25,123.29,22660.0,121.4202,121.43,121.2431,121.2825,22660.0
2024-12-09 10:30:00,123.28,123.34,123.23,123.24,15976.0,121.2726,121.3316,121.2234,121.2333,15976.0
2024-12-09 10:40:00,123.24,123.36,123.12,123.16,25341.0,121.2333,121.3513,121.1152,121.1546,25341.0
2024-12-09 10:50:00,123.15,123.2,123.14,123.15,11022.0,121.1447,121.1939,121.1349,121.1447,11022.0
2024-12-09 11:00:00,123.15,123.19,123.06,123.06,6577.0,121.1447,121.1841,121.0562,121.0562,6577.0
2024-12-09 11:10:00,123.03,123.13,123.02,123.13,15310.0,121.0267,121.1251,121.0169,121.1251,15310.0
2024-12-09 11:20:00,123.12,123.22,123.12,123.19,13712.0,121.1152,121.2136,121.1152,121.1841,13712.0
2024-12-09 11:30:00,123.19,123.24,123.14,123.17,121541.0,121.1841,121.2333,121.1349,121.1644,121541.0
2024-12-09 11:40:00,123.17,123.23,123.16,123.22,32358.0,121.1644,121.2234,121.1546,121.2136,32358.0
2024-12-09 11:50:00,123.22,123.28,123.22,123.26,9915.0,121.2136,121.2726,121.2136,121.2529,9915.0
2024-12-09 12:00:00,123.25,123.26,123.16,123.22,31127.0,121.2431,121.2529,121.1546,121.2136,31127.0
2024-12-09 12:10:00,123.23,123.23,123.16,123.2,36305.0,121.2234,121.2234,121.1546,121.1939,36305.0
2024-12-09 12:20:00,123.19,123.2,123.12,123.18,12421.0,121.1841,121.1939,121.1152,121.1742,12421.0
2024-12-09 12:30:00,123.17,123.21,123.13,123.2,12468.0,121.1644,121.2038,121.1251,121.1939,12468.0
2024-12-09 12:40:00,123.21,123.24,123.2,123.23,22816.0,121.2038,121.2333,121.1939,121.2234,22816.0
2024-12-09 12:50:00,123.23,123.25,123.11,123.12,5934.0,121.2234,121.2431,121.1054,121.1152,5934.0
2024-12-09 13:00:00,123.09,123.11,123.07,123.09,7015.0,121.0857,121.1054,121.066,121.0857,7015.0
2024-12-09 13:10:00,123.08,123.14,123.08,123.12,23054.0,121.0759,121.1349,121.0759,121.1152,23054.0
2024-12-09 13:20:00,123.12,123.16,123.11,123.15,7178.0,121.1152,121.1546,121.1054,121.1447,7178.0
2024-12-09 13:30:00,123.14,123.25,123.13,123.23,25357.0,121.1349,121.2431,121.1251,121.2234,25357.0
2024-12-09 13:40:00,123.23,123.29,123.21,123.29,10189.0,121.2234,121.2825,121.2038,121.2825,10189.0
2024-12-09 13:50:00,123.29,123.3,123.23,123.23,6323.0,121.2825,121.2923,121.2234,121.2234,6323.0
2024-12-09 14:00:00,123.22,123.22,123.11,123.17,59987.0,121.2136,121.2136,121.1054,121.1644,59987.0
2024-12-09 14:10:00,123.16,123.17,123.11,123.12,9510.0,121.1546,121.1644,121.1054,121.1152,9510.0
2024-12-09 14:20:00,123.12,123.12,123.08,123.11,25278.0,121.1152,121.1152,121.0759,121.1054,25278.0
2024-12-09 14:30:00,123.11,123.11,123.07,123.08,6808.0,121.1054,121.1054,121.066,121.0759,6808.0
2024-12-09 14:40:00,123.08,123.08,122.95,122.98,12743.0,121.0759,121.0759,120.948,120.9775,12743.0
2024-12-09 14:50:00,122.97,122.99,122.91,122.99,20223.0,120.9677,120.9873,120.9086,120.9873,20223.0
2024-12-09 15:00:00,122.99,122.99,122.88,122.92,10262.0,120.9873,120.9873,120.8791,120.9185,10262.0
2024-12-09 15:10:00,122.92,122.92,122.86,122.87,10649.0,120.9185,120.9185,120.8595,120.8693,10649.0
2024-12-09 15:20:00,122.88,122.88,122.8,122.81,16862.0,120.8791,120.8791,120.8004,120.8103,16862.0
2024-12-09 15:30:00,122.82,122.87,122.8,122.81,19447.0,120.8201,120.8693,120.8004,120.8103,19447.0
2024-12-09 15:40:00,122.81,122.81,122.73,122.79,26829.0,120.8103,120.8103,120.7316,120.7906,26829.0
2024-12-09 15:50:00,122.79,122.84,122.75,122.82,129656.0,120.7906,120.8398,120.7513,120.8201,129656.0
2024-12-10 09:30:00,122.66,122.89,122.49,122.51,122733.0,120.6627,120.889,120.4955,120.5152,122733.0
2024-12-10 09:40:00,122.51,122.63,122.47,122.54,486800.0,120.5152,120.6332,120.4758,120.5447,486800.0
2024-12-10 09:50:00,122.54,122.57,122.42,122.57,40537.0,120.5447,120.5742,120.4266,120.5742,40537.0
2024-12-10 10:00:00,122.58,122.59,122.51,122.55,36299.0,120.584,120.5939,120.5152,120.5545,36299.0
2024-12-10 10:10:00,122.54,122.58,122.5,122.56,30817.0,120.5447,120.584,120.5053,120.5643,30817.0
2024-12-10 10:20:00,122.57,122.57,122.47,122.47,86519.0,120.5742,120.5742,120.4758,120.4758,86519.0
2024-12-10 10:30:00,122.47,122.57,122.45,122.54,24008.0,120.4758,120.5742,120.4561,120.5447,24008.0
2024-12-10 10:40:00,122.54,122.63,122.53,122.61,30055.0,120.5447,120.6332,120.5348,120.6135,30055.0
2024-12-10 10:50:00,122.61,122.61,122.48,122.48,28202.0,120.6135,120.6135,120.4856,120.4856,28202.0
2024-12-10 11:00:00,122.48,122.54,122.38,122.4,22276.0,120.4856,120.5447,120.3873,120.407,22276.0
2024-12-10 11:10:00,122.41,122.47,122.39,122.41,24754.0,120.4168,120.4758,120.3971,120.4168,24754.0
2024-12-10 11:20:00,122.41,122.46,122.39,122.41,45222.0,120.4168,120.466,120.3971,120.4168,45222.0
2024-12-10 11:30:00,122.4,122.42,122.34,122.35,22811.0,120.407,120.4266,120.3479,120.3578,22811.0
2024-12-10 11:40:00,122.36,122.39,122.33,122.37,51940.0,120.3676,120.3971,120.3381,120.3774,51940.0
2024-12-10 11:50:00,122.37,122.41,122.34,122.4,26872.0,120.3774,120.4168,120.3479,120.407,26872.0
2024-12-10 12:00:00,122.4,122.41,122.35,122.4,35454.0,120.407,120.4168,120.3578,120.407,35454.0
2024-12-10 12:10:00,122.4,122.42,122.33,122.34,64292.0,120.407,120.4266,120.3381,120.3479,64292.0
2024-12-10 12:20:00,122.34,122.4,122.33,122.35,24082.0,120.3479,120.407,120.3381,120.3578,24082.0
2024-12-10 12:30:00,122.35,122.45,122.35,122.42,55050.0,120.3578,120.4561,120.3578,120.4266,55050.0
2024-12-10 12:40:00,122.41,122.44,122.39,122.43,22573.0,120.4168,120.4463,120.3971,120.4365,22573.0
2024-12-10 12:50:00,122.43,122.43,122.31,122.32,13036.0,120.4365,120.4365,120.3184,120.3283,13036.0
2024-12-10 13:00:00,122.31,122.33,122.27,122.29,24789.0,120.3184,120.3381,120.2791,120.2987,24789.0
2024-12-10 13:10:00,122.29,122.33,122.27,122.31,19446.0,120.2987,120.3381,120.2791,120.3184,19446.0
2024-12-10 13:20:00,122.31,122.35,122.3,122.34,23165.0,120.3184,120.3578,120.3086,120.3479,23165.0
2024-12-10 13:30:00,122.34,122.4,122.32,122.38,28835.0,120.3479,120.407,120.3283,120.3873,28835.0
2024-12-10 13:40:00,122.38,122.4,122.33,122.34,25111.0,120.3873,120.407,120.3381,120.3479,25111.0
2024-12-10 13:50:00,122.34,122.35,122.3,122.3,47726.0,120.3479,120.3578,120.3086,120.3086,47726.0
2024-12-10 14:00:00,122.3,122.32,122.26,122.29,16823.0,120.3086,120.3283,120.2692,120.2987,16823.0
2024-12-10 14:10:00,122.28,122.29,122.22,122.29,26341.0,120.2889,120.2987,120.2299,120.2987,26341.0
2024-12-10 14:20:00,122.3,122.33,122.28,122.3,13984.0,120.3086,120.3381,120.2889,120.3086,13984.0
2024-12-10 14:30:00,122.3,122.3,122.24,122.25,17681.0,120.3086,120.3086,120.2496,120.2594,17681.0
2024-12-10 14:40:00,122.25,122.31,122.23,122.25,37843.0,120.2594,120.3184,120.2397,120.2594,37843.0
2024-12-10 14:50:00,122.25,122.26,122.21,122.24,43289.0,120.2594,120.2692,120.22,120.2496,43289.0
2024-12-10 15:00:00,122.23,122.24,122.15,122.18,47655.0,120.2397,120.2496,120.161,120.1905,47655.0
2024-12-10 15:10:00,122.18,122.18,122.08,122.1,16835.0,120.1905,120.1905,120.0922,120.1118,16835.0
2024-12-10 15:20:00,122.11,122.11,122.05,122.06,28553.0,120.1217,120.1217,120.0626,120.0725,28553.0
2024-12-10 15:30:00,122.06,122.07,121.96,122.05,42332.0,120.0725,120.0823,119.9741,120.0626,42332.0
2024-12-10 15:40:00,122.06,122.11,122.0,122.01,33278.0,120.0725,120.1217,120.0135,120.0233,33278.0
2024-12-10 15:50:00,122.01,122.13,122.0,122.1,197906.0,120.0233,120.1413,120.0135,120.1118,197906.0
2024-12-11 09:30:00,122.71,122.84,122.63,122.65,278968.0,120.7119,120.8398,120.6332,120.6529,278968.0
2024-12-11 09:40:00,122.65,122.81,122.65,122.75,458575.0,120.6529,120.8103,120.6529,120.7513,458575.0
2024-12-11 09:50:00,122.76,122.82,122.74,122.78,56365.0,120.7611,120.8201,120.7414,120.7808,56365.0
2024-12-11 10:00:00,122.8,122.8,122.68,122.78,89064.0,120.8004,120.8004,120.6824,120.7808,89064.0
2024-12-11 10:10:00,122.78,122.87,122.77,122.79,47894.0,120.7808,120.8693,120.7709,120.7906,47894.0
2024-12-11 10:20:00,122.79,122.81,122.71,122.73,55575.0,120.7906,120.8103,120.7119,120.7316,55575.0
2024-12-11 10:30:00,122.73,122.77,122.7,122.73,48090.0,120.7316,120.7709,120.7021,120.7316,48090.0
2024-12-11 10:40:00,122.73,122.77,122.68,122.75,27933.0,120.7316,120.7709,120.6824,120.7513,27933.0
2024-12-11 10:50:00,122.75,122.79,122.69,122.77,21860.0,120.7513,120.7906,120.6922,120.7709,21860.0
2024-12-11 11:00:00,122.76,122.81,122.7,122.79,21522.0,120.7611,120.8103,120.7021,120.7906,21522.0
2024-12-11 11:10:00,122.79,122.86,122.78,122.81,29023.0,120.7906,120.8595,120.7808,120.8103,29023.0
2024-12-11 11:20:00,122.83,122.93,122.81,122.92,29569.0,120.8299,120.9283,120.8103,120.9185,29569.0
2024-12-11 11:30:00,122.92,122.98,122.89,122.97,126798.0,120.9185,120.9775,120.889,120.9677,126798.0
2024-12-11 11:40:00,122.98,123.02,122.95,122.99,34211.0,120.9775,121.0169,120.948,120.9873,34211.0
2024-12-11 11:50:00,122.99,123.0,122.95,123.0,20510.0,120.9873,120.9972,120.948,120.9972,20510.0
2024-12-11 12:00:00,123.0,123.05,122.99,123.03,23905.0,120.9972,121.0464,120.9873,121.0267,23905.0
2024-12-11 12:10:00,123.02,123.06,122.97,122.98,39323.0,121.0169,121.0562,120.9677,120.9775,39323.0
2024-12-11 12:20:00,122.98,123.0,122.94,122.96,21008.0,120.9775,120.9972,120.9382,120.9578,21008.0
2024-12-11 12:30:00,122.96,123.0,122.94,123.0,17789.0,120.9578,120.9972,120.9382,120.9972,17789.0
2024-12-11 12:40:00,123.0,123.04,122.99,123.03,40841.0,120.9972,121.0365,120.9873,121.0267,40841.0
2024-12-11 12:50:00,123.03,123.05,122.99,123.04,17012.0,121.0267,121.0464,120.9873,121.0365,17012.0
2024-12-11 13:00:00,123.04,123.12,123.03,123.07,37476.0,121.0365,121.1152,121.0267,121.066,37476.0
2024-12-11 13:10:00,123.06,123.07,123.02,123.07,29963.0,121.0562,121.066,121.0169,121.066,29963.0
2024-12-11 13:20:00,123.07,123.12,123.04,123.12,23976.0,121.066,121.1152,121.0365,121.1152,23976.0
2024-12-11 13:30:00,123.11,123.13,123.07,123.09,23408.0,121.1054,121.1251,121.066,121.0857,23408.0
2024-12-11 13:40:00,123.09,123.1,123.02,123.06,29004.0,121.0857,121.0956,121.0169,121.0562,29004.0
2024-12-11 13:50:00,123.06,123.06,122.95,122.98,31039.0,121.0562,121.0562,120.948,120.9775,31039.0
2024-12-11 14:00:00,122.97,123.01,122.92,122.96,25055.0,120.9677,121.007,120.9185,120.9578,25055.0
2024-12-11 14:10:00,122.96,122.99,122.95,122.98,34765.0,120.9578,120.9873,120.948,120.9775,34765.0
2024-12-11 14:20:00,122.98,123.02,122.95,123.02,18675.0,120.9775,121.0169,120.948,121.0169,18675.0
2024-12-11 14:30:00,123.02,123.08,122.99,123.07,49175.0,121.0169,121.0759,120.9873,121.066,49175.0
2024-12-11 14:40:00,123.07,123.09,123.01,123.02,34449.0,121.066,121.0857,121.007,121.0169,34449.0
2024-12-11 14:50:00,123.02,123.08,123.01,123.08,42452.0,121.0169,121.0759,121.007,121.0759,42452.0
2024-12-11 15:00:00,123.07,123.1,123.04,123.06,51357.0,121.066,121.0956,121.0365,121.0562,51357.0
2024-12-11 15:10:00,123.06,123.09,123.04,123.07,33181.0,121.0562,121.0857,121.0365,121.066,33181.0
2024-12-11 15:20:00,123.07,123.09,123.05,123.08,54509.0,121.066,121.0857,121.0464,121.0759,54509.0
2024-12-11 15:30:00,123.09,123.09,123.03,123.07,44389.0,121.0857,121.0857,121.0267,121.066,44389.0
2024-12-11 15:40:00,123.08,123.08,123.01,123.04,78868.0,121.0759,121.0759,121.007,121.0365,78868.0
2024-12-11 15:50:00,123.03,123.04,122.96,122.96,180445.0,121.0267,121.0365,120.9578,120.9578,180445.0
2024-12-12 09:30:00,122.71,122.9,122.51,122.63,63525.0,120.7119,120.8988,120.5152,120.6332,63525.0
2024-12-12 09:40:00,122.63,122.75,122.6,122.71,144960.0,120.6332,120.7513,120.6037,120.7119,144960.0
2024-12-12 09:50:00,122.72,122.74,122.65,122.73,37515.0,120.7217,120.7414,120.6529,120.7316,37515.0
2024-12-12 10:00:00,122.74,122.75,122.53,122.55,22718.0,120.7414,120.7513,120.5348,120.5545,22718.0
2024-12-12 10:10:00,122.56,122.61,122.47,122.61,68035.0,120.5643,120.6135,120.4758,120.6135,68035.0
2024-12-12 10:20:00,122.62,122.7,122.57,122.67,27253.0,120.6234,120.7021,120.5742,120.6726,27253.0
2024-12-12 10:30:00,122.66,122.69,122.62,122.66,35292.0,120.6627,120.6922,120.6234,120.6627,35292.0
2024-12-12 10:40:00,122.65,122.68,122.55,122.62,16870.0,120.6529,120.6824,120.5545,120.6234,16870.0
2024-12-12 10:50:00,122.6,122.68,122.58,122.66,57908.0,120.6037,120.6824,120.584,120.6627,57908.0
2024-12-12 11:00:00,122.67,122.75,122.64,122.72,30861.0,120.6726,120.7513,120.643,120.7217,30861.0
2024-12-12 11:10:00,122.72,122.74,122.66,122.74,46006.0,120.7217,120.7414,120.6627,120.7414,46006.0
2024-12-12 11:20:00,122.73,122.74,122.67,122.71,35739.0,120.7316,120.7414,120.6726,120.7119,35739.0
2024-12-12 11:30:00,122.71,122.71,122.67,122.68,54038.0,120.7119,120.7119,120.6726,120.6824,54038.0
2024-12-12 11:40:00,122.68,122.68,122.53,122.62,80730.0,120.6824,120.6824,120.5348,120.6234,80730.0
2024-12-12 11:50:00,122.61,122.62,122.52,122.52,38388.0,120.6135,120.6234,120.525,120.525,38388.0
2024-12-12 12:00:00,122.52,122.67,122.5,122.66,47187.0,120.525,120.6726,120.5053,120.6627,47187.0
2024-12-12 12:10:00,122.66,122.74,122.65,122.67,36054.0,120.6627,120.7414,120.6529,120.6726,36054.0
2024-12-12 12:20:00,122.67,122.68,122.59,122.63,40708.0,120.6726,120.6824,120.5939,120.6332,40708.0
2024-12-12 12:30:00,122.63,122.64,122.5,122.56,35322.0,120.6332,120.643,120.5053,120.5643,35322.0
2024-12-12 12:40:00,122.55,122.6,122.5,122.56,55169.0,120.5545,120.6037,120.5053,120.5643,55169.0
2024-12-12 12:50:00,122.56,122.65,122.52,122.65,35682.0,120.5643,120.6529,120.525,120.6529,35682.0
2024-12-12 13:00:00,122.65,122.66,122.56,122.63,34057.0,120.6529,120.6627,120.5643,120.6332,34057.0
2024-12-12 13:10:00,122.64,122.65,122.57,122.65,38986.0,120.643,120.6529,120.5742,120.6529,38986.0
2024-12-12 13:20:00,122.65,122.66,122.57,122.59,38760.0,120.6529,120.6627,120.5742,120.5939,38760.0
2024-12-12 13:30:00,122.59,122.59,122.48,122.53,34253.0,120.5939,120.5939,120.4856,120.5348,34253.0
2024-12-12 13:40:00,122.51,122.53,122.47,122.5,32821.0,120.5152,120.5348,120.4758,120.5053,32821.0
2024-12-12 13:50:00,122.51,122.52,122.42,122.42,37861.0,120.5152,120.525,120.4266,120.4266,37861.0
2024-12-12 14:00:00,122.43,122.5,122.38,122.44,35870.0,120.4365,120.5053,120.3873,120.4463,35870.0
2024-12-12 14:10:00,122.45,122.49,122.36,122.37,36896.0,120.4561,120.4955,120.3676,120.3774,36896.0
2024-12-12 14:20:00,122.36,122.37,122.26,122.27,32195.0,120.3676,120.3774,120.2692,120.2791,32195.0
2024-12-12 14:30:00,122.27,122.34,122.26,122.34,24264.0,120.2791,120.3479,120.2692,120.3479,24264.0
2024-12-12 14:40:00,122.34,122.37,122.29,122.31,103408.0,120.3479,120.3774,120.2987,120.3184,103408.0
2024-12-12 14:50:00,122.31,122.33,122.26,122.29,59497.0,120.3184,120.3381,120.2692,120.2987,59497.0
2024-12-12 15:00:00,122.29,122.32,122.25,122.3,32459.0,120.2987,120.3283,120.2594,120.3086,32459.0
2024-12-12 15:10:00,122.3,122.3,122.24,122.27,59848.0,120.3086,120.3086,120.2496,120.2791,59848.0
2024-12-12 15:20:00,122.26,122.29,122.22,122.25,45610.0,120.2692,120.2987,120.2299,120.2594,45610.0
2024-12-12 15:30:00,122.26,122.33,122.25,122.29,80766.0,120.2692,120.3381,120.2594,120.2987,80766.0
2024-12-12 15:40:00,122.28,122.31,122.24,122.27,147154.0,120.2889,120.3184,120.2496,120.2791,147154.0
2024-12-12 15:50:00,122.27,122.32,122.17,122.2,277272.0,120.2791,120.3283,120.1807,120.2102,277272.0
2024-12-13 09:30:00,122.5,122.62,122.41,122.48,83569.0,120.5053,120.6234,120.4168,120.4856,83569.0
2024-12-13 09:40:00,122.49,122.58,122.48,122.52,42186.0,120.4955,120.584,120.4856,120.525,42186.0
2024-12-13 09:50:00,122.51,122.52,122.35,122.36,33835.0,120.5152,120.525,120.3578,120.3676,33835.0
2024-12-13 10:00:00,122.37,122.38,122.17,122.24,43769.0,120.3774,120.3873,120.1807,120.2496,43769.0
2024-12-13 10:10:00,122.25,122.33,122.2,122.21,23455.0,120.2594,120.3381,120.2102,120.22,23455.0
2024-12-13 10:20:00,122.21,122.23,122.14,122.16,29877.0,120.22,120.2397,120.1512,120.1709,29877.0
2024-12-13 10:30:00,122.17,122.19,122.14,122.15,7299.0,120.1807,120.2004,120.1512,120.161,7299.0
2024-12-13 10:40:00,122.15,122.15,121.93,122.06,54752.0,120.161,120.161,119.9446,120.0725,54752.0
2024-12-13 10:50:00,122.06,122.06,121.88,121.89,21881.0,120.0725,120.0725,119.8954,119.9053,21881.0
2024-12-13 11:00:00,121.89,121.89,121.81,121.87,18274.0,119.9053,119.9053,119.8266,119.8856,18274.0
2024-12-13 11:10:00,121.87,122.0,121.85,121.98,33781.0,119.8856,120.0135,119.8659,119.9938,33781.0
2024-12-13 11:20:00,121.99,121.99,121.89,121.92,17627.0,120.0036,120.0036,119.9053,119.9348,17627.0
2024-12-13 11:30:00,121.94,122.1,121.92,121.96,22871.0,119.9544,120.1118,119.9348,119.9741,22871.0
2024-12-13 11:40:00,121.95,122.06,121.94,121.98,8622.0,119.9643,120.0725,119.9544,119.9938,8622.0
2024-12-13 11:50:00,121.98,122.02,121.9,122.0,10399.0,119.9938,120.0331,119.9151,120.0135,10399.0
2024-12-13 12:00:00,121.96,121.99,121.93,121.95,11269.0,119.9741,120.0036,119.9446,119.9643,11269.0
2024-12-13 12:10:00,121.96,122.01,121.88,121.93,32019.0,119.9741,120.0233,119.8954,119.9446,32019.0
2024-12-13 12:20:00,121.94,121.96,121.85,121.87,30331.0,119.9544,119.9741,119.8659,119.8856,30331.0
2024-12-13 12:30:00,121.87,121.87,121.8,121.83,40899.0,119.8856,119.8856,119.8167,119.8462,40899.0
2024-12-13 12:40:00,121.83,121.9,121.79,121.86,39259.0,119.8462,119.9151,119.8069,119.8757,39259.0
2024-12-13 12:50:00,121.85,121.93,121.81,121.83,19526.0,119.8659,119.9446,119.8266,119.8462,19526.0
2024-12-13 13:00:00,121.82,121.93,121.82,121.91,36538.0,119.8364,119.9446,119.8364,119.9249,36538.0
2024-12-13 13:10:00,121.91,121.99,121.87,121.98,63355.0,119.9249,120.0036,119.8856,119.9938,63355.0
2024-12-13 13:20:00,121.98,122.06,121.93,122.04,67493.0,119.9938,120.0725,119.9446,120.0528,67493.0
2024-12-13 13:30:00,122.04,122.08,121.98,122.07,59122.0,120.0528,120.0922,119.9938,120.0823,59122.0
2024-12-13 13:40:00,122.07,122.11,122.04,122.09,11825.0,120.0823,120.1217,120.0528,120.102,11825.0
2024-12-13 13:50:00,122.09,122.09,122.02,122.04,14685.0,120.102,120.102,120.0331,120.0528,14685.0
2024-12-13 14:00:00,122.04,122.13,122.02,122.13,36056.0,120.0528,120.1413,120.0331,120.1413,36056.0
2024-12-13 14:10:00,122.12,122.12,122.05,122.09,32887.0,120.1315,120.1315,120.0626,120.102,32887.0
2024-12-13 14:20:00,122.09,122.11,122.07,122.09,16014.0,120.102,120.1217,120.0823,120.102,16014.0
2024-12-13 14:30:00,122.1,122.15,122.08,122.11,26827.0,120.1118,120.161,120.0922,120.1217,26827.0
2024-12-13 14:40:00,122.11,122.14,122.08,122.09,11925.0,120.1217,120.1512,120.0922,120.102,11925.0
2024-12-13 14:50:00,122.1,122.12,122.06,122.09,15186.0,120.1118,120.1315,120.0725,120.102,15186.0
2024-12-13 15:00:00,122.09,122.13,122.08,122.09,15457.0,120.102,120.1413,120.0922,120.102,15457.0
2024-12-13 15:10:00,122.08,122.12,122.03,122.04,80889.0,120.0922,120.1315,120.043,120.0528,80889.0
2024-12-13 15:20:00,122.05,122.11,122.01,122.09,18426.0,120.0626,120.1217,120.0233,120.102,18426.0
2024-12-13 15:30:00,122.09,122.16,122.08,122.15,33472.0,120.102,120.1709,120.0922,120.161,33472.0
2024-12-13 15:40:00,122.14,122.15,122.08,122.13,23902.0,120.1512,120.161,120.0922,120.1413,23902.0
2024-12-13 15:50:00,122.13,122.15,122.04,122.06,172115.0,120.1413,120.161,120.0528,120.0725,172115.0
2024-12-16 09:30:00,122.16,122.23,122.12,122.21,254476.0,120.1709,120.2397,120.1315,120.22,254476.0
2024-12-16 09:40:00,122.22,122.28,122.14,122.21,48871.0,120.2299,120.2889,120.1512,120.22,48871.0
2024-12-16 09:50:00,122.22,122.27,122.2,122.26,29603.0,120.2299,120.2791,120.2102,120.2692,29603.0
2024-12-16 10:00:00,122.27,122.36,122.27,122.31,65401.0,120.2791,120.3676,120.2791,120.3184,65401.0
2024-12-16 10:10:00,122.32,122.33,122.17,122.17,23267.0,120.3283,120.3381,120.1807,120.1807,23267.0
2024-12-16 10:20:00,122.18,122.32,122.11,122.32,18320.0,120.1905,120.3283,120.1217,120.3283,18320.0
2024-12-16 10:30:00,122.32,122.42,122.31,122.42,66504.0,120.3283,120.4266,120.3184,120.4266,66504.0
2024-12-16 10:40:00,122.42,122.42,122.35,122.4,20661.0,120.4266,120.4266,120.3578,120.407,20661.0
2024-12-16 10:50:00,122.4,122.42,122.36,122.37,4628.0,120.407,120.4266,120.3676,120.3774,4628.0
2024-12-16 11:00:00,122.4,122.41,122.33,122.36,90270.0,120.407,120.4168,120.3381,120.3676,90270.0
2024-12-16 11:10:00,122.36,122.37,122.27,122.29,25749.0,120.3676,120.3774,120.2791,120.2987,25749.0
2024-12-16 11:20:00,122.33,122.34,122.28,122.29,19140.0,120.3381,120.3479,120.2889,120.2987,19140.0
2024-12-16 11:30:00,122.3,122.32,122.27,122.29,28028.0,120.3086,120.3283,120.2791,120.2987,28028.0
2024-12-16 11:40:00,122.29,122.35,122.27,122.34,54750.0,120.2987,120.3578,120.2791,120.3479,54750.0
2024-12-16 11:50:00,122.36,122.41,122.34,122.41,41809.0,120.3676,120.4168,120.3479,120.4168,41809.0
2024-12-16 12:00:00,122.42,122.42,122.32,122.38,38301.0,120.4266,120.4266,120.3283,120.3873,38301.0
2024-12-16 12:10:00,122.38,122.44,122.37,122.43,35559.0,120.3873,120.4463,120.3774,120.4365,35559.0
2024-12-16 12:20:00,122.43,122.44,122.4,122.42,31547.0,120.4365,120.4463,120.407,120.4266,31547.0
2024-12-16 12:30:00,122.42,122.47,122.41,122.46,36885.0,120.4266,120.4758,120.4168,120.466,36885.0
2024-12-16 12:40:00,122.46,122.49,122.45,122.47,60478.0,120.466,120.4955,120.4561,120.4758,60478.0
2024-12-16 12:50:00,122.46,122.51,122.42,122.51,95965.0,120.466,120.5152,120.4266,120.5152,95965.0
2024-12-16 13:00:00,122.51,122.54,122.49,122.54,56136.0,120.5152,120.5447,120.4955,120.5447,56136.0
2024-12-16 13:10:00,122.54,122.54,122.49,122.53,119953.0,120.5447,120.5447,120.4955,120.5348,119953.0
2024-12-16 13:20:00,122.53,122.57,122.52,122.57,45558.0,120.5348,120.5742,120.525,120.5742,45558.0
2024-12-16 13:30:00,122.57,122.57,122.5,122.51,46261.0,120.5742,120.5742,120.5053,120.5152,46261.0
2024-12-16 13:40:00,122.51,122.55,122.5,122.53,49817.0,120.5152,120.5545,120.5053,120.5348,49817.0
2024-12-16 13:50:00,122.53,122.58,122.52,122.57,51678.0,120.5348,120.584,120.525,120.5742,51678.0
2024-12-16 14:00:00,122.56,122.57,122.5,122.52,78174.0,120.5643,120.5742,120.5053,120.525,78174.0
2024-12-16 14:10:00,122.52,122.56,122.51,122.53,54751.0,120.525,120.5643,120.5152,120.5348,54751.0
2024-12-16 14:20:00,122.53,122.53,122.47,122.48,63001.0,120.5348,120.5348,120.4758,120.4856,63001.0
2024-12-16 14:30:00,122.5,122.51,122.46,122.51,55356.0,120.5053,120.5152,120.466,120.5152,55356.0
2024-12-16 14:40:00,122.51,122.52,122.47,122.5,54148.0,120.5152,120.525,120.4758,120.5053,54148.0
2024-12-16 14:50:00,122.5,122.54,122.48,122.52,86294.0,120.5053,120.5447,120.4856,120.525,86294.0
2024-12-16 15:00:00,122.52,122.56,122.48,122.56,57720.0,120.525,120.5643,120.4856,120.5643,57720.0
2024-12-16 15:10:00,122.56,122.56,122.51,122.52,140005.0,120.5643,120.5643,120.5152,120.525,140005.0
2024-12-16 15:20:00,122.52,122.52,122.48,122.52,62907.0,120.525,120.525,120.4856,120.525,62907.0
2024-12-16 15:30:00,122.52,122.52,122.42,122.44,86618.0,120.525,120.525,120.4266,120.4463,86618.0
2024-12-16 15:40:00,122.44,122.44,122.32,122.35,107941.0,120.4463,120.4463,120.3283,120.3578,107941.0
2024-12-16 15:50:00,122.35,122.36,122.24,122.3,279109.0,120.3578,120.3676,120.2496,120.3086,279109.0
2024-12-17 09:30:00,120.84,120.84,120.61,120.71,202456.0,119.9217,119.9217,119.6935,119.7927,202456.0
2024-12-17 09:40:00,120.71,120.76,120.64,120.73,67257.0,119.7927,119.8423,119.7232,119.8125,67257.0
2024-12-17 09:50:00,120.74,120.81,120.71,120.73,67741.0,119.8225,119.8919,119.7927,119.8125,67741.0
2024-12-17 10:00:00,120.75,120.75,120.64,120.68,46480.0,119.8324,119.8324,119.7232,119.7629,46480.0
2024-12-17 10:10:00,120.69,120.69,120.57,120.61,39855.0,119.7728,119.7728,119.6538,119.6935,39855.0
2024-12-17 10:20:00,120.6,120.6,120.55,120.57,38487.0,119.6835,119.6835,119.6339,119.6538,38487.0
2024-12-17 10:30:00,120.58,120.69,120.58,120.69,39882.0,119.6637,119.7728,119.6637,119.7728,39882.0
2024-12-17 10:40:00,120.7,120.71,120.6,120.66,13798.0,119.7828,119.7927,119.6835,119.7431,13798.0
2024-12-17 10:50:00,120.66,120.74,120.65,120.74,14264.0,119.7431,119.8225,119.7332,119.8225,14264.0
2024-12-17 11:00:00,120.73,120.89,120.7,120.89,201099.0,119.8125,119.9713,119.7828,119.9713,201099.0
2024-12-17 11:10:00,120.89,120.91,120.77,120.8,28183.0,119.9713,119.9912,119.8522,119.882,28183.0
2024-12-17 11:20:00,120.8,120.82,120.73,120.78,15880.0,119.882,119.9019,119.8125,119.8622,15880.0
2024-12-17 11:30:00,120.78,120.93,120.75,120.92,42529.0,119.8622,120.011,119.8324,120.0011,42529.0
2024-12-17 11:40:00,120.93,120.93,120.88,120.92,15046.0,120.011,120.011,119.9614,120.0011,15046.0
2024-12-17 11:50:00,120.92,120.94,120.87,120.91,30259.0,120.0011,120.0209,119.9515,119.9912,30259.0
2024-12-17 12:00:00,120.91,120.91,120.82,120.86,34221.0,119.9912,119.9912,119.9019,119.9416,34221.0
2024-12-17 12:10:00,120.86,120.86,120.79,120.8,19520.0,119.9416,119.9416,119.8721,119.882,19520.0
2024-12-17 12:20:00,120.79,120.85,120.78,120.83,186405.0,119.8721,119.9316,119.8622,119.9118,186405.0
2024-12-17 12:30:00,120.84,120.89,120.8,120.89,52555.0,119.9217,119.9713,119.882,119.9713,52555.0
2024-12-17 12:40:00,120.9,120.97,120.89,120.94,129485.0,119.9813,120.0507,119.9713,120.0209,129485.0
2024-12-17 12:50:00,120.94,120.99,120.91,120.98,160611.0,120.0209,120.0706,119.9912,120.0606,160611.0
2024-12-17 13:00:00,120.97,120.97,120.9,120.94,18911.0,120.0507,120.0507,119.9813,120.0209,18911.0
2024-12-17 13:10:00,120.94,120.95,120.83,120.84,21059.0,120.0209,120.0309,119.9118,119.9217,21059.0
2024-12-17 13:20:00,120.84,120.88,120.81,120.84,15401.0,119.9217,119.9614,119.8919,119.9217,15401.0
2024-12-17 13:30:00,120.84,120.87,120.82,120.84,16274.0,119.9217,119.9515,119.9019,119.9217,16274.0
2024-12-17 13:40:00,120.84,120.89,120.81,120.82,21251.0,119.9217,119.9713,119.8919,119.9019,21251.0
2024-12-17 13:50:00,120.82,120.86,120.82,120.84,44404.0,119.9019,119.9416,119.9019,119.9217,44404.0
2024-12-17 14:00:00,120.84,120.85,120.8,120.81,17893.0,119.9217,119.9316,119.882,119.8919,17893.0
2024-12-17 14:10:00,120.81,120.83,120.79,120.8,30962.0,119.8919,119.9118,119.8721,119.882,30962.0
2024-12-17 14:20:00,120.78,120.78,120.74,120.75,25450.0,119.8622,119.8622,119.8225,119.8324,25450.0
2024-12-17 14:30:00,120.75,120.76,120.7,120.71,19413.0,119.8324,119.8423,119.7828,119.7927,19413.0
2024-12-17 14:40:00,120.71,120.77,120.68,120.71,24219.0,119.7927,119.8522,119.7629,119.7927,24219.0
2024-12-17 14:50:00,120.7,120.73,120.68,120.68,21587.0,119.7828,119.8125,119.7629,119.7629,21587.0
2024-12-17 15:00:00,120.69,120.69,120.62,120.67,14797.0,119.7728,119.7728,119.7034,119.753,14797.0
2024-12-17 15:10:00,120.68,120.69,120.62,120.63,28443.0,119.7629,119.7728,119.7034,119.7133,28443.0
2024-12-17 15:20:00,120.61,120.63,120.58,120.63,34723.0,119.6935,119.7133,119.6637,119.7133,34723.0
2024-12-17 15:30:00,120.63,120.69,120.59,120.69,39260.0,119.7133,119.7728,119.6736,119.7728,39260.0
2024-12-17 15:40:00,120.7,120.79,120.69,120.72,39637.0,119.7828,119.8721,119.7728,119.8026,39637.0
2024-12-17 15:50:00,120.72,120.87,120.72,120.79,129836.0,119.8026,119.9515,119.8026,119.8721,129836.0
2024-12-18 09:30:00,120.75,120.75,120.53,120.72,353209.0,119.8324,119.8324,119.6141,119.8026,353209.0
2024-12-18 09:40:00,120.72,120.77,120.69,120.77,50931.0,119.8026,119.8522,119.7728,119.8522,50931.0
2024-12-18 09:50:00,120.76,120.83,120.74,120.79,81930.0,119.8423,119.9118,119.8225,119.8721,81930.0
2024-12-18 10:00:00,120.8,120.87,120.77,120.82,75068.0,119.882,119.9515,119.8522,119.9019,75068.0
2024-12-18 10:10:00,120.82,120.89,120.81,120.88,71150.0,119.9019,119.9713,119.8919,119.9614,71150.0
2024-12-18 10:20:00,120.88,120.92,120.83,120.89,162013.0,119.9614,120.0011,119.9118,119.9713,162013.0
2024-12-18 10:30:00,120.89,120.99,120.87,120.98,56790.0,119.9713,120.0706,119.9515,120.0606,56790.0
2024-12-18 10:40:00,120.99,121.04,120.95,121.03,33856.0,120.0706,120.1202,120.0309,120.1103,33856.0
2024-12-18 10:50:00,121.02,121.03,120.93,120.94,143122.0,120.1003,120.1103,120.011,120.0209,143122.0
2024-12-18 11:00:00,120.94,120.97,120.86,120.87,46344.0,120.0209,120.0507,119.9416,119.9515,46344.0
2024-12-18 11:10:00,120.87,120.88,120.72,120.72,23871.0,119.9515,119.9614,119.8026,119.8026,23871.0
2024-12-18 11:20:00,120.72,120.84,120.7,120.84,151694.0,119.8026,119.9217,119.7828,119.9217,151694.0
2024-12-18 11:30:00,120.83,120.85,120.77,120.84,125276.0,119.9118,119.9316,119.8522,119.9217,125276.0
2024-12-18 11:40:00,120.84,120.85,120.81,120.83,99841.0,119.9217,119.9316,119.8919,119.9118,99841.0
2024-12-18 11:50:00,120.84,120.89,120.79,120.83,96150.0,119.9217,119.9713,119.8721,119.9118,96150.0
2024-12-18 12:00:00,120.82,120.82,120.77,120.8,70846.0,119.9019,119.9019,119.8522,119.882,70846.0
2024-12-18 12:10:00,120.79,120.89,120.77,120.89,118240.0,119.8721,119.9713,119.8522,119.9713,118240.0
2024-12-18 12:20:00,120.89,120.91,120.8,120.81,162591.0,119.9713,119.9912,119.882,119.8919,162591.0
2024-12-18 12:30:00,120.8,120.87,120.76,120.79,91435.0,119.882,119.9515,119.8423,119.8721,91435.0
2024-12-18 12:40:00,120.78,120.81,120.75,120.81,20965.0,119.8622,119.8919,119.8324,119.8919,20965.0
2024-12-18 12:50:00,120.81,120.82,120.76,120.79,37741.0,119.8919,119.9019,119.8423,119.8721,37741.0
2024-12-18 13:00:00,120.78,120.78,120.72,120.78,14201.0,119.8622,119.8622,119.8026,119.8622,14201.0
2024-12-18 13:10:00,120.78,120.79,120.73,120.78,33666.0,119.8622,119.8721,119.8125,119.8622,33666.0
2024-12-18 13:20:00,120.78,120.79,120.73,120.74,190467.0,119.8622,119.8721,119.8125,119.8225,190467.0
2024-12-18 13:30:00,120.73,120.82,120.73,120.77,307806.0,119.8125,119.9019,119.8125,119.8522,307806.0
2024-12-18 13:40:00,120.77,120.82,120.73,120.81,12979.0,119.8522,119.9019,119.8125,119.8919,12979.0
2024-12-18 13:50:00,120.79,120.84,120.79,120.8,14481.0,119.8721,119.9217,119.8721,119.882,14481.0
2024-12-18 14:00:00,120.78,120.78,119.85,119.89,32198.0,119.8622,119.8622,118.9392,118.9789,32198.0
2024-12-18 14:10:00,119.91,119.92,119.71,119.78,39830.0,118.9988,119.0087,118.8003,118.8698,39830.0
2024-12-18 14:20:00,119.8,120.0,119.67,119.68,21012.0,118.8896,119.0881,118.7606,118.7705,21012.0
2024-12-18 14:30:00,119.66,119.94,119.54,119.62,112539.0,118.7507,119.0285,118.6316,118.711,112539.0
2024-12-18 14:40:00,119.72,119.75,119.19,119.34,66675.0,118.8102,118.84,118.2842,118.4331,66675.0
2024-12-18 14:50:00,119.38,119.43,118.89,118.94,108425.0,118.4728,118.5224,117.9865,118.0361,108425.0
2024-12-18 15:00:00,118.94,119.04,118.68,118.85,149869.0,118.0361,118.1354,117.7781,117.9468,149869.0
2024-12-18 15:10:00,118.84,118.86,118.46,118.5,247493.0,117.9369,117.9568,117.5598,117.5995,247493.0
2024-12-18 15:20:00,118.51,118.79,118.26,118.28,318701.0,117.6094,117.8873,117.3613,117.3812,318701.0
2024-12-18 15:30:00,118.3,118.4,117.64,117.66,264847.0,117.401,117.5003,116.746,116.7659,264847.0
2024-12-18 15:40:00,117.61,117.76,117.11,117.71,591174.0,116.7163,116.8651,116.2201,116.8155,591174.0
2024-12-18 15:50:00,117.73,117.85,117.02,117.12,912913.0,116.8353,116.9544,116.1307,116.23,912913.0
2024-12-19 09:30:00,118.22,118.42,118.03,118.19,218749.0,117.3216,117.5201,117.1331,117.2918,218749.0
2024-12-19 09:40:00,118.2,118.33,117.98,118.01,173986.0,117.3018,117.4308,117.0834,117.1132,173986.0
2024-12-19 09:50:00,118.03,118.04,117.85,117.95,147860.0,117.1331,117.143,116.9544,117.0537,147860.0
2024-12-19 10:00:00,117.96,118.0,117.62,117.77,64738.0,117.0636,117.1033,116.7262,116.875,64738.0
2024-12-19 10:10:00,117.76,118.01,117.73,117.91,744169.0,116.8651,117.1132,116.8353,117.014,744169.0
2024-12-19 10:20:00,117.91,117.94,117.58,117.59,601487.0,117.014,117.0437,116.6865,116.6964,601487.0
2024-12-19 10:30:00,117.59,117.71,117.44,117.58,141690.0,116.6964,116.8155,116.5475,116.6865,141690.0
2024-12-19 10:40:00,117.57,117.82,117.51,117.81,87158.0,116.6766,116.9247,116.617,116.9147,87158.0
2024-12-19 10:50:00,117.81,117.87,117.58,117.78,36894.0,116.9147,116.9743,116.6865,116.885,36894.0
2024-12-19 11:00:00,117.77,117.77,117.44,117.45,39038.0,116.875,116.875,116.5475,116.5575,39038.0
2024-12-19 11:10:00,117.47,117.63,117.41,117.6,53116.0,116.5773,116.7361,116.5178,116.7063,53116.0
2024-12-19 11:20:00,117.59,117.97,117.58,117.94,53947.0,116.6964,117.0735,116.6865,117.0437,53947.0
2024-12-19 11:30:00,117.92,118.05,117.79,117.97,81480.0,117.0239,117.1529,116.8949,117.0735,81480.0
2024-12-19 11:40:00,117.98,117.98,117.83,117.92,54777.0,117.0834,117.0834,116.9346,117.0239,54777.0
2024-12-19 11:50:00,117.92,117.92,117.71,117.76,72114.0,117.0239,117.0239,116.8155,116.8651,72114.0
2024-12-19 12:00:00,117.75,117.8,117.7,117.75,29196.0,116.8552,116.9048,116.8056,116.8552,29196.0
2024-12-19 12:10:00,117.74,117.75,117.64,117.65,22497.0,116.8453,116.8552,116.746,116.756,22497.0
2024-12-19 12:20:00,117.65,117.66,117.42,117.45,21002.0,116.756,116.7659,116.5277,116.5575,21002.0
2024-12-19 12:30:00,117.46,117.54,117.35,117.53,45247.0,116.5674,116.6468,116.4582,116.6369,45247.0
2024-12-19 12:40:00,117.53,117.56,117.44,117.47,60274.0,116.6369,116.6666,116.5475,116.5773,60274.0
2024-12-19 12:50:00,117.46,117.63,117.38,117.63,21718.0,116.5674,116.7361,116.488,116.7361,21718.0
2024-12-19 13:00:00,117.62,117.62,117.33,117.57,29644.0,116.7262,116.7262,116.4384,116.6766,29644.0
2024-12-19 13:10:00,117.57,117.68,117.56,117.62,26145.0,116.6766,116.7857,116.6666,116.7262,26145.0
2024-12-19 13:20:00,117.63,117.78,117.56,117.78,38574.0,116.7361,116.885,116.6666,116.885,38574.0
2024-12-19 13:30:00,117.77,117.84,117.71,117.81,24704.0,116.875,116.9445,116.8155,116.9147,24704.0
2024-12-19 13:40:00,117.8,117.89,117.78,117.85,36550.0,116.9048,116.9941,116.885,116.9544,36550.0
2024-12-19 13:50:00,117.85,118.05,117.8,118.05,54927.0,116.9544,117.1529,116.9048,117.1529,54927.0
2024-12-19 14:00:00,118.04,118.05,117.8,117.8,18520.0,117.143,117.1529,116.9048,116.9048,18520.0
2024-12-19 14:10:00,117.8,117.8,117.7,117.74,29235.0,116.9048,116.9048,116.8056,116.8453,29235.0
2024-12-19 14:20:00,117.73,117.8,117.63,117.7,26494.0,116.8353,116.9048,116.7361,116.8056,26494.0
2024-12-19 14:30:00,117.71,117.72,117.59,117.63,39851.0,116.8155,116.8254,116.6964,116.7361,39851.0
2024-12-19 14:40:00,117.62,117.63,117.56,117.58,64458.0,116.7262,116.7361,116.6666,116.6865,64458.0
2024-12-19 14:50:00,117.58,117.68,117.5,117.5,34597.0,116.6865,116.7857,116.6071,116.6071,34597.0
2024-12-19 15:00:00,117.5,117.55,117.45,117.5,86497.0,116.6071,116.6567,116.5575,116.6071,86497.0
2024-12-19 15:10:00,117.5,117.63,117.4,117.62,48372.0,116.6071,116.7361,116.5079,116.7262,48372.0
2024-12-19 15:20:00,117.61,117.74,117.56,117.59,34067.0,116.7163,116.8453,116.6666,116.6964,34067.0
2024-12-19 15:30:00,117.59,117.63,117.25,117.57,85153.0,116.6964,116.7361,116.359,116.6766,85153.0
2024-12-19 15:40:00,117.57,117.67,117.44,117.45,45682.0,116.6766,116.7758,116.5475,116.5575,45682.0
2024-12-19 15:50:00,117.45,117.45,117.16,117.2,133184.0,116.5575,116.5575,116.2697,116.3094,133184.0
2024-12-20 09:30:00,116.49,116.96,116.35,116.96,246026.0,115.6048,116.0712,115.4658,116.0712,246026.0
2024-12-20 09:40:00,116.93,116.93,116.52,116.6,115646.0,116.0414,116.0414,115.6345,115.7139,115646.0
2024-12-20 09:50:00,116.55,116.79,116.46,116.67,51866.0,115.6643,115.9025,115.575,115.7834,51866.0
2024-12-20 10:00:00,116.68,117.09,116.68,116.91,223961.0,115.7933,116.2002,115.7933,116.0216,223961.0
2024-12-20 10:10:00,116.86,117.21,116.78,117.19,73560.0,115.972,116.3193,115.8926,116.2994,73560.0
2024-12-20 10:20:00,117.16,117.57,117.14,117.56,53762.0,116.2697,116.6766,116.2498,116.6666,53762.0
2024-12-20 10:30:00,117.56,117.85,117.55,117.76,58290.0,116.6666,116.9544,116.6567,116.8651,58290.0
2024-12-20 10:40:00,117.76,117.85,117.7,117.77,114597.0,116.8651,116.9544,116.8056,116.875,114597.0
2024-12-20 10:50:00,117.77,117.92,117.77,117.79,51805.0,116.875,117.0239,116.875,116.8949,51805.0
2024-12-20 11:00:00,117.78,118.15,117.74,118.09,40658.0,116.885,117.2522,116.8453,117.1926,40658.0
2024-12-20 11:10:00,118.09,118.38,118.07,118.32,48396.0,117.1926,117.4804,117.1728,117.4209,48396.0
2024-12-20 11:20:00,118.32,118.44,118.29,118.41,48761.0,117.4209,117.5399,117.3911,117.5102,48761.0
2024-12-20 11:30:00,118.41,118.73,118.4,118.73,103749.0,117.5102,117.8277,117.5003,117.8277,103749.0
2024-12-20 11:40:00,118.73,118.84,118.67,118.72,50092.0,117.8277,117.9369,117.7682,117.8178,50092.0
2024-12-20 11:50:00,118.73,118.83,118.56,118.78,115522.0,117.8277,117.927,117.659,117.8774,115522.0
2024-12-20 12:00:00,118.78,118.85,118.68,118.84,73727.0,117.8774,117.9468,117.7781,117.9369,73727.0
2024-12-20 12:10:00,118.85,118.93,118.83,118.89,86295.0,117.9468,118.0262,117.927,117.9865,86295.0
2024-12-20 12:20:00,118.9,119.04,118.84,119.02,50723.0,117.9965,118.1354,117.9369,118.1155,50723.0
2024-12-20 12:30:00,119.02,119.02,118.7,118.92,72457.0,118.1155,118.1155,117.798,118.0163,72457.0
2024-12-20 12:40:00,118.92,118.93,118.79,118.91,62107.0,118.0163,118.0262,117.8873,118.0064,62107.0
2024-12-20 12:50:00,118.93,118.97,118.83,118.83,648183.0,118.0262,118.0659,117.927,117.927,648183.0
2024-12-20 13:00:00,118.82,118.83,118.68,118.7,42257.0,117.9171,117.927,117.7781,117.798,42257.0
2024-12-20 13:10:00,118.7,118.72,118.53,118.6,100493.0,117.798,117.8178,117.6293,117.6987,100493.0
2024-12-20 13:20:00,118.62,118.62,118.44,118.44,37114.0,117.7186,117.7186,117.5399,117.5399,37114.0
2024-12-20 13:30:00,118.43,118.58,118.42,118.49,38289.0,117.53,117.6789,117.5201,117.5896,38289.0
2024-12-20 13:40:00,118.5,118.54,118.45,118.45,58538.0,117.5995,117.6392,117.5499,117.5499,58538.0
2024-12-20 13:50:00,118.46,118.68,118.43,118.44,32695.0,117.5598,117.7781,117.53,117.5399,32695.0
2024-12-20 14:00:00,118.44,118.5,118.39,118.5,74012.0,117.5399,117.5995,117.4903,117.5995,74012.0
2024-12-20 14:10:00,118.5,118.57,118.46,118.56,29397.0,117.5995,117.669,117.5598,117.659,29397.0
2024-12-20 14:20:00,118.57,118.72,118.52,118.71,37668.0,117.669,117.8178,117.6193,117.8079,37668.0
2024-12-20 14:30:00,118.71,118.81,118.68,118.73,63172.0,117.8079,117.9071,117.7781,117.8277,63172.0
2024-12-20 14:40:00,118.72,118.75,118.61,118.61,36814.0,117.8178,117.8476,117.7087,117.7087,36814.0
2024-12-20 14:50:00,118.62,118.66,118.53,118.55,63787.0,117.7186,117.7583,117.6293,117.6491,63787.0
2024-12-20 15:00:00,118.56,118.6,118.51,118.52,194830.0,117.659,117.6987,117.6094,117.6193,194830.0
2024-12-20 15:10:00,118.52,118.56,118.46,118.47,48903.0,117.6193,117.659,117.5598,117.5697,48903.0
2024-12-20 15:20:00,118.47,118.5,118.38,118.39,44788.0,117.5697,117.5995,117.4804,117.4903,44788.0
2024-12-20 15:30:00,118.41,118.44,118.07,118.36,108193.0,117.5102,117.5399,117.1728,117.4606,108193.0
2024-12-20 15:40:00,118.36,118.45,118.23,118.29,78108.0,117.4606,117.5499,117.3315,117.3911,78108.0
2024-12-20 15:50:00,118.28,118.28,117.94,118.18,134563.0,117.3812,117.3812,117.0437,117.2819,134563.0
2024-12-23 09:30:00,117.9,118.38,117.9,118.23,236598.0,117.0041,117.4804,117.0041,117.3315,236598.0
2024-12-23 09:40:00,118.23,118.24,117.93,117.96,123557.0,117.3315,117.3415,117.0338,117.0636,123557.0
2024-12-23 09:50:00,117.89,118.06,117.86,118.04,97914.0,116.9941,117.1628,116.9644,117.143,97914.0
2024-12-23 10:00:00,117.99,118.07,117.64,117.64,62790.0,117.0934,117.1728,116.746,116.746,62790.0
2024-12-23 10:10:00,117.66,117.88,117.55,117.82,56547.0,116.7659,116.9842,116.6567,116.9247,56547.0
2024-12-23 10:20:00,117.8,117.93,117.75,117.86,17619.0,116.9048,117.0338,116.8552,116.9644,17619.0
2024-12-23 10:30:00,117.86,117.99,117.81,117.99,17890.0,116.9644,117.0934,116.9147,117.0934,17890.0
2024-12-23 10:40:00,117.97,117.97,117.75,117.78,10973.0,117.0735,117.0735,116.8552,116.885,10973.0
2024-12-23 10:50:00,117.74,117.93,117.74,117.75,30392.0,116.8453,117.0338,116.8453,116.8552,30392.0
2024-12-23 11:00:00,117.79,117.94,117.79,117.92,24874.0,116.8949,117.0437,116.8949,117.0239,24874.0
2024-12-23 11:10:00,117.92,117.97,117.9,117.96,12974.0,117.0239,117.0735,117.0041,117.0636,12974.0
2024-12-23 11:20:00,118.0,118.08,117.98,118.07,67011.0,117.1033,117.1827,117.0834,117.1728,67011.0
2024-12-23 11:30:00,118.08,118.16,118.0,118.12,16078.0,117.1827,117.2621,117.1033,117.2224,16078.0
2024-12-23 11:40:00,118.12,118.37,118.12,118.31,24895.0,117.2224,117.4705,117.2224,117.4109,24895.0
2024-12-23 11:50:00,118.31,118.43,118.31,118.43,63366.0,117.4109,117.53,117.4109,117.53,63366.0
2024-12-23 12:00:00,118.43,118.52,118.36,118.39,32940.0,117.53,117.6193,117.4606,117.4903,32940.0
2024-12-23 12:10:00,118.41,118.45,118.22,118.33,192334.0,117.5102,117.5499,117.3216,117.4308,192334.0
2024-12-23 12:20:00,118.32,118.42,118.31,118.38,33489.0,117.4209,117.5201,117.4109,117.4804,33489.0
2024-12-23 12:30:00,118.38,118.44,118.31,118.43,49147.0,117.4804,117.5399,117.4109,117.53,49147.0
2024-12-23 12:40:00,118.43,118.48,118.35,118.45,239547.0,117.53,117.5796,117.4506,117.5499,239547.0
2024-12-23 12:50:00,118.49,118.51,118.43,118.45,14946.0,117.5896,117.6094,117.53,117.5499,14946.0
2024-12-23 13:00:00,118.44,118.59,118.41,118.53,25419.0,117.5399,117.6888,117.5102,117.6293,25419.0
2024-12-23 13:10:00,118.54,118.59,118.47,118.53,37697.0,117.6392,117.6888,117.5697,117.6293,37697.0
2024-12-23 13:20:00,118.52,118.58,118.46,118.56,19195.0,117.6193,117.6789,117.5598,117.659,19195.0
2024-12-23 13:30:00,118.57,118.69,118.57,118.68,43700.0,117.669,117.788,117.669,117.7781,43700.0
2024-12-23 13:40:00,118.68,118.68,118.57,118.61,19710.0,117.7781,117.7781,117.669,117.7087,19710.0
2024-12-23 13:50:00,118.6,118.69,118.6,118.65,22668.0,117.6987,117.788,117.6987,117.7484,22668.0
2024-12-23 14:00:00,118.65,118.71,118.65,118.7,30802.0,117.7484,117.8079,117.7484,117.798,30802.0
2024-12-23 14:10:00,118.7,118.76,118.65,118.71,19651.0,117.798,117.8575,117.7484,117.8079,19651.0
2024-12-23 14:20:00,118.71,118.73,118.65,118.68,12605.0,117.8079,117.8277,117.7484,117.7781,12605.0
2024-12-23 14:30:00,118.7,118.73,118.58,118.58,27354.0,117.798,117.8277,117.6789,117.6789,27354.0
2024-12-23 14:40:00,118.59,118.68,118.59,118.6,163472.0,117.6888,117.7781,117.6888,117.6987,163472.0
2024-12-23 14:50:00,118.61,118.63,118.55,118.56,47714.0,117.7087,117.7285,117.6491,117.659,47714.0
2024-12-23 15:00:00,118.54,118.6,118.46,118.49,71301.0,117.6392,117.6987,117.5598,117.5896,71301.0
2024-12-23 15:10:00,118.5,118.59,118.42,118.44,55531.0,117.5995,117.6888,117.5201,117.5399,55531.0
2024-12-23 15:20:00,118.46,118.61,118.45,118.61,35939.0,117.5598,117.7087,117.5499,117.7087,35939.0
2024-12-23 15:30:00,118.61,118.76,118.6,118.69,110298.0,117.7087,117.8575,117.6987,117.788,110298.0
2024-12-23 15:40:00,118.71,118.84,118.69,118.79,69710.0,117.8079,117.9369,117.788,117.8873,69710.0
2024-12-23 15:50:00,118.78,118.95,118.78,118.84,131308.0,117.8774,118.0461,117.8774,117.9369,131308.0
2024-12-24 09:30:00,118.95,119.14,118.9,119.04,86597.0,118.0461,118.2346,117.9965,118.1354,86597.0
2024-12-24 09:40:00,119.04,119.17,119.04,119.13,42162.0,118.1354,118.2644,118.1354,118.2247,42162.0
2024-12-24 09:50:00,119.12,119.18,119.06,119.17,31514.0,118.2148,118.2743,118.1552,118.2644,31514.0
2024-12-24 10:00:00,119.19,119.34,119.17,119.22,25289.0,118.2842,118.4331,118.2644,118.314,25289.0
2024-12-24 10:10:00,119.24,119.4,119.24,119.38,24907.0,118.3339,118.4927,118.3339,118.4728,24907.0
2024-12-24 10:20:00,119.37,119.42,119.32,119.39,21126.0,118.4629,118.5125,118.4133,118.4827,21126.0
2024-12-24 10:30:00,119.39,119.49,119.38,119.46,36381.0,118.4827,118.582,118.4728,118.5522,36381.0
2024-12-24 10:40:00,119.48,119.55,119.46,119.55,22611.0,118.572,118.6415,118.5522,118.6415,22611.0
2024-12-24 10:50:00,119.54,119.54,119.44,119.52,40013.0,118.6316,118.6316,118.5323,118.6117,40013.0
2024-12-24 11:00:00,119.51,119.54,119.47,119.5,35098.0,118.6018,118.6316,118.5621,118.5919,35098.0
2024-12-24 11:10:00,119.51,119.52,119.43,119.5,18606.0,118.6018,118.6117,118.5224,118.5919,18606.0
2024-12-24 11:20:00,119.5,119.54,119.47,119.52,17110.0,118.5919,118.6316,118.5621,118.6117,17110.0
2024-12-24 11:30:00,119.51,119.57,119.49,119.56,19440.0,118.6018,118.6614,118.582,118.6514,19440.0
2024-12-24 11:40:00,119.57,119.63,119.56,119.62,29261.0,118.6614,118.7209,118.6514,118.711,29261.0
2024-12-24 11:50:00,119.62,119.62,119.47,119.47,23755.0,118.711,118.711,118.5621,118.5621,23755.0
2024-12-24 12:00:00,119.48,119.62,119.47,119.62,21044.0,118.572,118.711,118.5621,118.711,21044.0
2024-12-24 12:10:00,119.62,119.66,119.6,119.66,26977.0,118.711,118.7507,118.6911,118.7507,26977.0
2024-12-24 12:20:00,119.66,119.73,119.65,119.72,17286.0,118.7507,118.8201,118.7408,118.8102,17286.0
2024-12-24 12:30:00,119.68,119.69,119.54,119.64,18794.0,118.7705,118.7804,118.6316,118.7308,18794.0
2024-12-24 12:40:00,119.65,119.69,119.58,119.65,31034.0,118.7408,118.7804,118.6713,118.7408,31034.0
2024-12-24 12:50:00,119.65,119.87,119.65,119.85,40892.0,118.7408,118.9591,118.7408,118.9392,40892.0
2024-12-26 09:30:00,119.5,119.79,119.5,119.76,70834.0,118.5919,118.8797,118.5919,118.8499,70834.0
2024-12-26 09:40:00,119.74,119.79,119.68,119.7,60585.0,118.8301,118.8797,118.7705,118.7904,60585.0
2024-12-26 09:50:00,119.69,119.74,119.42,119.7,121248.0,118.7804,118.8301,118.5125,118.7904,121248.0
2024-12-26 10:00:00,119.69,119.78,119.64,119.65,60037.0,118.7804,118.8698,118.7308,118.7408,60037.0
2024-12-26 10:10:00,119.69,119.71,119.65,119.66,26315.0,118.7804,118.8003,118.7408,118.7507,26315.0
2024-12-26 10:20:00,119.67,119.82,119.65,119.79,17027.0,118.7606,118.9095,118.7408,118.8797,17027.0
2024-12-26 10:30:00,119.8,119.85,119.79,119.81,24400.0,118.8896,118.9392,118.8797,118.8995,24400.0
2024-12-26 10:40:00,119.82,119.85,119.74,119.84,12050.0,118.9095,118.9392,118.8301,118.9293,12050.0
2024-12-26 10:50:00,119.84,119.91,119.84,119.91,5953.0,118.9293,118.9988,118.9293,118.9988,5953.0
2024-12-26 11:00:00,119.92,119.93,119.87,119.93,19769.0,119.0087,119.0186,118.9591,119.0186,19769.0
2024-12-26 11:10:00,119.93,119.98,119.92,119.98,11833.0,119.0186,119.0682,119.0087,119.0682,11833.0
2024-12-26 11:20:00,119.99,119.99,119.88,119.93,42679.0,119.0782,119.0782,118.969,119.0186,42679.0
2024-12-26 11:30:00,119.93,120.01,119.93,120.01,6812.0,119.0186,119.098,119.0186,119.098,6812.0
2024-12-26 11:40:00,120.03,120.1,120.02,120.09,12968.0,119.1179,119.1873,119.1079,119.1774,12968.0
2024-12-26 11:50:00,120.09,120.1,120.03,120.09,6006.0,119.1774,119.1873,119.1179,119.1774,6006.0
2024-12-26 12:00:00,120.08,120.11,120.07,120.08,34744.0,119.1675,119.1973,119.1576,119.1675,34744.0
2024-12-26 12:10:00,120.08,120.19,120.08,120.16,6061.0,119.1675,119.2766,119.1675,119.2469,6061.0
2024-12-26 12:20:00,120.15,120.15,120.02,120.02,4380.0,119.237,119.237,119.1079,119.1079,4380.0
2024-12-26 12:30:00,120.02,120.1,119.99,120.04,251207.0,119.1079,119.1873,119.0782,119.1278,251207.0
2024-12-26 12:40:00,120.01,120.03,119.8,119.9,11638.0,119.098,119.1179,118.8896,118.9889,11638.0
2024-12-26 12:50:00,119.9,119.97,119.83,119.91,9320.0,118.9889,119.0583,118.9194,118.9988,9320.0
2024-12-26 13:00:00,119.91,120.05,119.91,120.05,12766.0,118.9988,119.1377,118.9988,119.1377,12766.0
2024-12-26 13:10:00,120.06,120.08,119.95,120.08,10263.0,119.1476,119.1675,119.0385,119.1675,10263.0
2024-12-26 13:20:00,120.07,120.09,120.0,120.06,8315.0,119.1576,119.1774,119.0881,119.1476,8315.0
2024-12-26 13:30:00,120.05,120.06,119.95,120.01,5450.0,119.1377,119.1476,119.0385,119.098,5450.0
2024-12-26 13:40:00,120.01,120.04,119.91,120.03,9552.0,119.098,119.1278,118.9988,119.1179,9552.0
2024-12-26 13:50:00,120.02,120.06,119.97,119.97,5637.0,119.1079,119.1476,119.0583,119.0583,5637.0
2024-12-26 14:00:00,120.01,120.01,119.9,119.94,28692.0,119.098,119.098,118.9889,119.0285,28692.0
2024-12-26 14:10:00,119.94,119.98,119.87,119.9,41997.0,119.0285,119.0682,118.9591,118.9889,41997.0
2024-12-26 14:20:00,119.92,119.96,119.92,119.95,9284.0,119.0087,119.0484,119.0087,119.0385,9284.0
2024-12-26 14:30:00,119.93,119.98,119.92,119.97,16100.0,119.0186,119.0682,119.0087,119.0583,16100.0
2024-12-26 14:40:00,120.0,120.07,120.0,120.04,35245.0,119.0881,119.1576,119.0881,119.1278,35245.0
2024-12-26 14:50:00,120.04,120.07,120.03,120.05,9473.0,119.1278,119.1576,119.1179,119.1377,9473.0
2024-12-26 15:00:00,120.05,120.12,120.04,120.1,15598.0,119.1377,119.2072,119.1278,119.1873,15598.0
2024-12-26 15:10:00,120.1,120.1,120.0,120.06,72108.0,119.1873,119.1873,119.0881,119.1476,72108.0
2024-12-26 15:20:00,120.07,120.09,120.04,120.08,23998.0,119.1576,119.1774,119.1278,119.1675,23998.0
2024-12-26 15:30:00,120.07,120.07,120.01,120.05,23564.0,119.1576,119.1576,119.098,119.1377,23564.0
2024-12-26 15:40:00,120.03,120.09,120.01,120.05,16314.0,119.1179,119.1774,119.098,119.1377,16314.0
2024-12-26 15:50:00,120.06,120.09,119.92,119.92,88484.0,119.1476,119.1774,119.0087,119.0087,88484.0
2024-12-27 09:30:00,119.4,119.4,119.2,119.2,122764.0,118.4927,118.4927,118.2942,118.2942,122764.0
2024-12-27 09:40:00,119.2,119.42,119.2,119.4,60102.0,118.2942,118.5125,118.2942,118.4927,60102.0
2024-12-27 09:50:00,119.39,119.42,119.25,119.27,72050.0,118.4827,118.5125,118.3438,118.3636,72050.0
2024-12-27 10:00:00,119.27,119.3,118.83,118.97,104031.0,118.3636,118.3934,117.927,118.0659,104031.0
2024-12-27 10:10:00,118.98,118.98,118.57,118.62,31368.0,118.0758,118.0758,117.669,117.7186,31368.0
2024-12-27 10:20:00,118.61,118.9,118.59,118.67,330216.0,117.7087,117.9965,117.6888,117.7682,330216.0
2024-12-27 10:30:00,118.67,118.69,118.52,118.69,43994.0,117.7682,117.788,117.6193,117.788,43994.0
2024-12-27 10:40:00,118.66,118.93,118.64,118.93,42674.0,117.7583,118.0262,117.7384,118.0262,42674.0
2024-12-27 10:50:00,118.92,118.98,118.87,118.88,26154.0,118.0163,118.0758,117.9667,117.9766,26154.0
2024-12-27 11:00:00,118.89,118.9,118.7,118.75,36251.0,117.9865,117.9965,117.798,117.8476,36251.0
2024-12-27 11:10:00,118.75,118.8,118.67,118.69,44662.0,117.8476,117.8972,117.7682,117.788,44662.0
2024-12-27 11:20:00,118.68,119.0,118.68,119.0,51431.0,117.7781,118.0957,117.7781,118.0957,51431.0
2024-12-27 11:30:00,119.0,119.05,118.94,118.98,71647.0,118.0957,118.1453,118.0361,118.0758,71647.0
2024-12-27 11:40:00,118.98,119.0,118.74,118.74,44324.0,118.0758,118.0957,117.8377,117.8377,44324.0
2024-12-27 11:50:00,118.75,118.75,118.51,118.58,807866.0,117.8476,117.8476,117.6094,117.6789,807866.0
2024-12-27 12:00:00,118.57,118.62,118.42,118.5,128392.0,117.669,117.7186,117.5201,117.5995,128392.0
2024-12-27 12:10:00,118.51,118.53,118.41,118.42,32816.0,117.6094,117.6293,117.5102,117.5201,32816.0
2024-12-27 12:20:00,118.42,118.54,118.36,118.49,55422.0,117.5201,117.6392,117.4606,117.5896,55422.0
2024-12-27 12:30:00,118.48,118.63,118.36,118.39,47572.0,117.5796,117.7285,117.4606,117.4903,47572.0
2024-12-27 12:40:00,118.42,118.51,118.39,118.42,44826.0,117.5201,117.6094,117.4903,117.5201,44826.0
2024-12-27 12:50:00,118.44,118.6,118.44,118.57,17607.0,117.5399,117.6987,117.5399,117.669,17607.0
2024-12-27 13:00:00,118.57,118.72,118.56,118.62,31072.0,117.669,117.8178,117.659,117.7186,31072.0
2024-12-27 13:10:00,118.63,118.73,118.62,118.68,33399.0,117.7285,117.8277,117.7186,117.7781,33399.0
2024-12-27 13:20:00,118.69,118.74,118.63,118.67,29415.0,117.788,117.8377,117.7285,117.7682,29415.0
2024-12-27 13:30:00,118.64,118.81,118.63,118.77,11980.0,117.7384,117.9071,117.7285,117.8674,11980.0
2024-12-27 13:40:00,118.8,118.84,118.76,118.79,17793.0,117.8972,117.9369,117.8575,117.8873,17793.0
2024-12-27 13:50:00,118.8,118.95,118.79,118.94,35141.0,117.8972,118.0461,117.8873,118.0361,35141.0
2024-12-27 14:00:00,118.92,118.98,118.87,118.94,31191.0,118.0163,118.0758,117.9667,118.0361,31191.0
2024-12-27 14:10:00,118.94,119.04,118.94,119.04,15612.0,118.0361,118.1354,118.0361,118.1354,15612.0
2024-12-27 14:20:00,119.03,119.03,118.89,118.91,23593.0,118.1255,118.1255,117.9865,118.0064,23593.0
2024-12-27 14:30:00,118.91,119.01,118.88,118.99,19925.0,118.0064,118.1056,117.9766,118.0858,19925.0
2024-12-27 14:40:00,119.0,119.1,119.0,119.09,44735.0,118.0957,118.1949,118.0957,118.185,44735.0
2024-12-27 14:50:00,119.09,119.18,119.05,119.15,183207.0,118.185,118.2743,118.1453,118.2446,183207.0
2024-12-27 15:00:00,119.14,119.14,118.91,119.03,40287.0,118.2346,118.2346,118.0064,118.1255,40287.0
2024-12-27 15:10:00,119.02,119.03,118.82,118.85,34992.0,118.1155,118.1255,117.9171,117.9468,34992.0
2024-12-27 15:20:00,118.86,118.9,118.79,118.87,47321.0,117.9568,117.9965,117.8873,117.9667,47321.0
2024-12-27 15:30:00,118.86,118.87,118.77,118.79,34443.0,117.9568,117.9667,117.8674,117.8873,34443.0
2024-12-27 15:40:00,118.78,118.84,118.67,118.83,140984.0,117.8774,117.9369,117.7682,117.927,140984.0
2024-12-27 15:50:00,118.9,119.13,118.89,119.06,67645.0,117.9965,118.2247,117.9865,118.1552,67645.0
2024-12-30 09:30:00,117.91,118.0,117.58,117.58,100288.0,117.014,117.1033,116.6865,116.6865,100288.0
2024-12-30 09:40:00,117.6,117.63,117.4,117.5,283900.0,116.7063,116.7361,116.5079,116.6071,283900.0
2024-12-30 09:50:00,117.5,117.63,117.38,117.4,70300.0,116.6071,116.7361,116.488,116.5079,70300.0
2024-12-30 10:00:00,117.38,117.55,117.27,117.4,47041.0,116.488,116.6567,116.3788,116.5079,47041.0
2024-12-30 10:10:00,117.43,117.52,117.33,117.39,40954.0,116.5376,116.6269,116.4384,116.4979,40954.0
2024-12-30 10:20:00,117.38,117.4,117.23,117.27,112481.0,116.488,116.5079,116.3391,116.3788,112481.0
2024-12-30 10:30:00,117.26,117.56,117.26,117.55,26922.0,116.3689,116.6666,116.3689,116.6567,26922.0
2024-12-30 10:40:00,117.54,117.65,117.31,117.35,60712.0,116.6468,116.756,116.4185,116.4582,60712.0
2024-12-30 10:50:00,117.36,117.61,117.34,117.61,25690.0,116.4682,116.7163,116.4483,116.7163,25690.0
2024-12-30 11:00:00,117.61,117.74,117.52,117.73,50976.0,116.7163,116.8453,116.6269,116.8353,50976.0
2024-12-30 11:10:00,117.74,117.85,117.66,117.83,15887.0,116.8453,116.9544,116.7659,116.9346,15887.0
2024-12-30 11:20:00,117.83,117.86,117.7,117.75,17656.0,116.9346,116.9644,116.8056,116.8552,17656.0
2024-12-30 11:30:00,117.78,117.89,117.78,117.89,14360.0,116.885,116.9941,116.885,116.9941,14360.0
2024-12-30 11:40:00,117.9,118.02,117.77,117.79,84547.0,117.0041,117.1231,116.875,116.8949,84547.0
2024-12-30 11:50:00,117.79,118.0,117.79,117.98,29512.0,116.8949,117.1033,116.8949,117.0834,29512.0
2024-12-30 12:00:00,117.97,118.1,117.96,118.01,17158.0,117.0735,117.2025,117.0636,117.1132,17158.0
2024-12-30 12:10:00,118.02,118.11,118.02,118.09,13059.0,117.1231,117.2125,117.1231,117.1926,13059.0
2024-12-30 12:20:00,118.1,118.2,118.1,118.18,9361.0,117.2025,117.3018,117.2025,117.2819,9361.0
2024-12-30 12:30:00,118.17,118.24,118.16,118.18,23793.0,117.272,117.3415,117.2621,117.2819,23793.0
2024-12-30 12:40:00,118.2,118.37,118.12,118.36,44178.0,117.3018,117.4705,117.2224,117.4606,44178.0
2024-12-30 12:50:00,118.37,118.37,118.13,118.34,15032.0,117.4705,117.4705,117.2323,117.4407,15032.0
2024-12-30 13:00:00,118.3,118.3,118.16,118.28,95761.0,117.401,117.401,117.2621,117.3812,95761.0
2024-12-30 13:10:00,118.32,118.41,118.28,118.32,209041.0,117.4209,117.5102,117.3812,117.4209,209041.0
2024-12-30 13:20:00,118.32,118.35,118.13,118.26,16079.0,117.4209,117.4506,117.2323,117.3613,16079.0
2024-12-30 13:30:00,118.21,118.37,118.19,118.3,44377.0,117.3117,117.4705,117.2918,117.401,44377.0
2024-12-30 13:40:00,118.3,118.42,118.28,118.36,48092.0,117.401,117.5201,117.3812,117.4606,48092.0
2024-12-30 13:50:00,118.39,118.41,118.32,118.35,13482.0,117.4903,117.5102,117.4209,117.4506,13482.0
2024-12-30 14:00:00,118.34,118.37,118.2,118.29,17911.0,117.4407,117.4705,117.3018,117.3911,17911.0
2024-12-30 14:10:00,118.3,118.31,118.15,118.18,19536.0,117.401,117.4109,117.2522,117.2819,19536.0
2024-12-30 14:20:00,118.18,118.27,118.07,118.23,24879.0,117.2819,117.3712,117.1728,117.3315,24879.0
2024-12-30 14:30:00,118.22,118.32,118.21,118.24,18162.0,117.3216,117.4209,117.3117,117.3415,18162.0
2024-12-30 14:40:00,118.25,118.33,118.24,118.29,51231.0,117.3514,117.4308,117.3415,117.3911,51231.0
2024-12-30 14:50:00,118.28,118.35,118.24,118.32,16687.0,117.3812,117.4506,117.3415,117.4209,16687.0
2024-12-30 15:00:00,118.3,118.31,118.21,118.26,14581.0,117.401,117.4109,117.3117,117.3613,14581.0
2024-12-30 15:10:00,118.27,118.38,118.23,118.36,18809.0,117.3712,117.4804,117.3315,117.4606,18809.0
2024-12-30 15:20:00,118.36,118.38,118.11,118.12,56446.0,117.4606,117.4804,117.2125,117.2224,56446.0
2024-12-30 15:30:00,118.12,118.18,118.06,118.09,47830.0,117.2224,117.2819,117.1628,117.1926,47830.0
2024-12-30 15:40:00,118.09,118.22,118.07,118.17,52889.0,117.1926,117.3216,117.1728,117.272,52889.0
2024-12-30 15:50:00,118.15,118.24,117.81,117.82,209799.0,117.2522,117.3415,116.9147,116.9247,209799.0
2024-12-31 09:30:00,118.27,118.35,118.06,118.07,370797.0,117.3712,117.4506,117.1628,117.1728,370797.0
2024-12-31 09:40:00,118.07,118.3,118.01,118.22,191132.0,117.1728,117.401,117.1132,117.3216,191132.0
2024-12-31 09:50:00,118.22,118.27,118.03,118.25,187932.0,117.3216,117.3712,117.1331,117.3514,187932.0
2024-12-31 10:00:00,118.24,118.36,117.95,117.96,191004.0,117.3415,117.4606,117.0537,117.0636,191004.0
2024-12-31 10:10:00,117.97,118.29,117.94,118.29,147238.0,117.0735,117.3911,117.0437,117.3911,147238.0
2024-12-31 10:20:00,118.29,118.38,118.14,118.2,118753.0,117.3911,117.4804,117.2422,117.3018,118753.0
2024-12-31 10:30:00,118.2,118.29,118.02,118.22,195375.0,117.3018,117.3911,117.1231,117.3216,195375.0
2024-12-31 10:40:00,118.22,118.24,118.02,118.05,114922.0,117.3216,117.3415,117.1231,117.1529,114922.0
2024-12-31 10:50:00,118.05,118.17,118.01,118.02,87953.0,117.1529,117.272,117.1132,117.1231,87953.0
2024-12-31 11:00:00,118.02,118.03,117.77,117.89,64616.0,117.1231,117.1331,116.875,116.9941,64616.0
2024-12-31 11:10:00,117.9,117.92,117.75,117.76,54351.0,117.0041,117.0239,116.8552,116.8651,54351.0
2024-12-31 11:20:00,117.76,117.83,117.69,117.71,69914.0,116.8651,116.9346,116.7956,116.8155,69914.0
2024-12-31 11:30:00,117.7,117.73,117.65,117.68,49712.0,116.8056,116.8353,116.756,116.7857,49712.0
2024-12-31 11:40:00,117.68,117.85,117.65,117.83,47354.0,116.7857,116.9544,116.756,116.9346,47354.0
2024-12-31 11:50:00,117.83,117.87,117.69,117.72,64221.0,116.9346,116.9743,116.7956,116.8254,64221.0
2024-12-31 12:00:00,117.72,117.79,117.59,117.77,70685.0,116.8254,116.8949,116.6964,116.875,70685.0
2024-12-31 12:10:00,117.77,117.79,117.62,117.73,91834.0,116.875,116.8949,116.7262,116.8353,91834.0
2024-12-31 12:20:00,117.73,117.75,117.47,117.48,69909.0,116.8353,116.8552,116.5773,116.5872,69909.0
2024-12-31 12:30:00,117.48,117.51,117.33,117.36,46239.0,116.5872,116.617,116.4384,116.4682,46239.0
2024-12-31 12:40:00,117.36,117.44,117.33,117.4,58744.0,116.4682,116.5475,116.4384,116.5079,58744.0
2024-12-31 12:50:00,117.4,117.75,117.39,117.75,83434.0,116.5079,116.8552,116.4979,116.8552,83434.0
2024-12-31 13:00:00,117.74,117.84,117.65,117.74,99147.0,116.8453,116.9445,116.756,116.8453,99147.0
2024-12-31 13:10:00,117.74,117.74,117.56,117.56,61221.0,116.8453,116.8453,116.6666,116.6666,61221.0
2024-12-31 13:20:00,117.55,117.55,117.3,117.34,116458.0,116.6567,116.6567,116.4086,116.4483,116458.0
2024-12-31 13:30:00,117.33,117.48,117.32,117.42,54142.0,116.4384,116.5872,116.4285,116.5277,54142.0
2024-12-31 13:40:00,117.43,117.57,117.43,117.55,50757.0,116.5376,116.6766,116.5376,116.6567,50757.0
2024-12-31 13:50:00,117.54,117.61,117.42,117.42,54637.0,116.6468,116.7163,116.5277,116.5277,54637.0
2024-12-31 14:00:00,117.42,117.55,117.29,117.54,62730.0,116.5277,116.6567,116.3987,116.6468,62730.0
2024-12-31 14:10:00,117.55,117.65,117.44,117.45,72057.0,116.6567,116.756,116.5475,116.5575,72057.0
2024-12-31 14:20:00,117.45,117.48,117.34,117.37,91659.0,116.5575,116.5872,116.4483,116.4781,91659.0
2024-12-31 14:30:00,117.37,117.45,117.31,117.44,75324.0,116.4781,116.5575,116.4185,116.5475,75324.0
2024-12-31 14:40:00,117.45,117.45,117.28,117.38,213018.0,116.5575,116.5575,116.3888,116.488,213018.0
2024-12-31 14:50:00,117.38,117.58,117.36,117.58,157153.0,116.488,116.6865,116.4682,116.6865,157153.0
2024-12-31 15:00:00,117.58,117.69,117.53,117.65,65785.0,116.6865,116.7956,116.6369,116.756,65785.0
2024-12-31 15:10:00,117.64,117.64,117.4,117.58,63282.0,116.746,116.746,116.5079,116.6865,63282.0
2024-12-31 15:20:00,117.58,117.78,117.56,117.78,117985.0,116.6865,116.885,116.6666,116.885,117985.0
2024-12-31 15:30:00,117.77,117.79,117.59,117.61,129998.0,116.875,116.8949,116.6964,116.7163,129998.0
2024-12-31 15:40:00,117.6,117.74,117.5,117.71,113782.0,116.7063,116.8453,116.6071,116.8155,113782.0
2024-12-31 15:50:00,117.7,117.7,117.37,117.51,232991.0,116.8056,116.8056,116.4781,116.617,232991.0
2025-01-02 09:30:00,118.01,118.22,117.56,117.56,253130.0,117.1132,117.3216,116.6666,116.6666,253130.0
2025-01-02 09:40:00,117.57,117.98,117.54,117.98,94454.0,116.6766,117.0834,116.6468,117.0834,94454.0
2025-01-02 09:50:00,117.99,118.27,117.91,118.22,79137.0,117.0934,117.3712,117.014,117.3216,79137.0
2025-01-02 10:00:00,118.31,118.36,118.14,118.24,28132.0,117.4109,117.4606,117.2422,117.3415,28132.0
2025-01-02 10:10:00,118.22,118.35,118.12,118.13,214599.0,117.3216,117.4506,117.2224,117.2323,214599.0
2025-01-02 10:20:00,118.13,118.16,117.77,117.89,257812.0,117.2323,117.2621,116.875,116.9941,257812.0
2025-01-02 10:30:00,117.85,117.95,117.65,117.8,20914.0,116.9544,117.0537,116.756,116.9048,20914.0
2025-01-02 10:40:00,117.88,117.95,117.68,117.94,44148.0,116.9842,117.0537,116.7857,117.0437,44148.0
2025-01-02 10:50:00,117.92,118.07,117.83,117.83,10713.0,117.0239,117.1728,116.9346,116.9346,10713.0
2025-01-02 11:00:00,117.84,117.87,117.41,117.56,33586.0,116.9445,116.9743,116.5178,116.6666,33586.0
2025-01-02 11:10:00,117.54,117.7,117.48,117.69,25664.0,116.6468,116.8056,116.5872,116.7956,25664.0
2025-01-02 11:20:00,117.76,117.83,117.57,117.81,24610.0,116.8651,116.9346,116.6766,116.9147,24610.0
2025-01-02 11:30:00,117.8,117.96,117.72,117.9,24176.0,116.9048,117.0636,116.8254,117.0041,24176.0
2025-01-02 11:40:00,117.9,117.99,117.84,117.97,20793.0,117.0041,117.0934,116.9445,117.0735,20793.0
2025-01-02 11:50:00,117.98,118.01,117.78,117.87,12429.0,117.0834,117.1132,116.885,116.9743,12429.0
2025-01-02 12:00:00,117.89,117.95,117.79,117.84,9775.0,116.9941,117.0537,116.8949,116.9445,9775.0
2025-01-02 12:10:00,117.81,118.01,117.81,117.84,18054.0,116.9147,117.1132,116.9147,116.9445,18054.0
2025-01-02 12:20:00,117.83,117.83,117.28,117.28,19757.0,116.9346,116.9346,116.3888,116.3888,19757.0
2025-01-02 12:30:00,117.24,117.24,116.89,116.95,80601.0,116.3491,116.3491,116.0017,116.0613,80601.0
2025-01-02 12:40:00,116.9,117.01,116.79,116.8,76969.0,116.0117,116.1208,115.9025,115.9124,76969.0
2025-01-02 12:50:00,116.78,117.1,116.73,117.07,23556.0,115.8926,116.2101,115.8429,116.1804,23556.0
2025-01-02 13:00:00,116.98,117.06,116.77,117.02,93479.0,116.091,116.1704,115.8826,116.1307,93479.0
2025-01-02 13:10:00,116.94,116.94,116.74,116.89,37728.0,116.0513,116.0513,115.8529,116.0017,37728.0
2025-01-02 13:20:00,116.95,116.99,116.81,116.94,38523.0,116.0613,116.101,115.9223,116.0513,38523.0
2025-01-02 13:30:00,116.94,116.94,116.68,116.79,69607.0,116.0513,116.0513,115.7933,115.9025,69607.0
2025-01-02 13:40:00,116.77,116.95,116.71,116.78,86943.0,115.8826,116.0613,115.8231,115.8926,86943.0
2025-01-02 13:50:00,116.77,116.89,116.64,116.88,119893.0,115.8826,116.0017,115.7536,115.9918,119893.0
2025-01-02 14:00:00,116.88,117.04,116.78,116.92,425577.0,115.9918,116.1506,115.8926,116.0315,425577.0
2025-01-02 14:10:00,116.91,116.97,116.85,116.92,23121.0,116.0216,116.0811,115.962,116.0315,23121.0
2025-01-02 14:20:00,116.93,117.11,116.91,117.08,26611.0,116.0414,116.2201,116.0216,116.1903,26611.0
2025-01-02 14:30:00,117.08,117.08,116.88,116.98,48837.0,116.1903,116.1903,115.9918,116.091,48837.0
2025-01-02 14:40:00,116.98,117.15,116.9,117.08,36601.0,116.091,116.2598,116.0117,116.1903,36601.0
2025-01-02 14:50:00,117.08,117.18,116.84,116.86,28788.0,116.1903,116.2895,115.9521,115.972,28788.0
2025-01-02 15:00:00,116.87,117.17,116.87,117.14,18546.0,115.9819,116.2796,115.9819,116.2498,18546.0
2025-01-02 15:10:00,117.13,117.29,117.13,117.26,53183.0,116.2399,116.3987,116.2399,116.3689,53183.0
2025-01-02 15:20:00,117.27,117.32,117.23,117.27,21216.0,116.3788,116.4285,116.3391,116.3788,21216.0
2025-01-02 15:30:00,117.27,117.41,117.13,117.17,41643.0,116.3788,116.5178,116.2399,116.2796,41643.0
2025-01-02 15:40:00,117.18,117.31,117.17,117.27,144250.0,116.2895,116.4185,116.2796,116.3788,144250.0
2025-01-02 15:50:00,117.27,117.35,117.16,117.28,99409.0,116.3788,116.4582,116.2697,116.3888,99409.0
2025-01-03 09:30:00,117.81,118.13,117.77,118.13,229202.0,116.9147,117.2323,116.875,117.2323,229202.0
2025-01-03 09:40:00,118.13,118.15,117.83,117.86,32105.0,117.2323,117.2522,116.9346,116.9644,32105.0
2025-01-03 09:50:00,117.88,117.92,117.7,117.89,21393.0,116.9842,117.0239,116.8056,116.9941,21393.0
2025-01-03 10:00:00,117.96,118.12,117.8,118.06,21904.0,117.0636,117.2224,116.9048,117.1628,21904.0
2025-01-03 10:10:00,118.08,118.1,117.74,117.75,15107.0,117.1827,117.2025,116.8453,116.8552,15107.0
2025-01-03 10:20:00,117.73,117.88,117.57,117.88,6773.0,116.8353,116.9842,116.6766,116.9842,6773.0
2025-01-03 10:30:00,117.88,118.05,117.86,117.98,16234.0,116.9842,117.1529,116.9644,117.0834,16234.0
2025-01-03 10:40:00,117.98,118.11,117.96,118.05,26623.0,117.0834,117.2125,117.0636,117.1529,26623.0
2025-01-03 10:50:00,118.05,118.1,117.97,118.07,8460.0,117.1529,117.2025,117.0735,117.1728,8460.0
2025-01-03 11:00:00,118.09,118.17,117.94,117.95,16502.0,117.1926,117.272,117.0437,117.0537,16502.0
2025-01-03 11:10:00,117.98,118.0,117.9,118.0,14740.0,117.0834,117.1033,117.0041,117.1033,14740.0
2025-01-03 11:20:00,118.02,118.15,117.97,118.15,34420.0,117.1231,117.2522,117.0735,117.2522,34420.0
2025-01-03 11:30:00,118.16,118.3,118.15,118.26,75514.0,117.2621,117.401,117.2522,117.3613,75514.0
2025-01-03 11:40:00,118.26,118.34,118.25,118.32,41432.0,117.3613,117.4407,117.3514,117.4209,41432.0
2025-01-03 11:50:00,118.31,118.34,118.25,118.25,6908.0,117.4109,117.4407,117.3514,117.3514,6908.0
2025-01-03 12:00:00,118.27,118.4,118.27,118.34,13222.0,117.3712,117.5003,117.3712,117.4407,13222.0
2025-01-03 12:10:00,118.33,118.37,118.25,118.27,34902.0,117.4308,117.4705,117.3514,117.3712,34902.0
2025-01-03 12:20:00,118.25,118.36,118.22,118.27,9400.0,117.3514,117.4606,117.3216,117.3712,9400.0
2025-01-03 12:30:00,118.28,118.28,118.22,118.26,8337.0,117.3812,117.3812,117.3216,117.3613,8337.0
2025-01-03 12:40:00,118.27,118.3,118.23,118.28,137440.0,117.3712,117.401,117.3315,117.3812,137440.0
2025-01-03 12:50:00,118.29,118.32,118.26,118.3,40835.0,117.3911,117.4209,117.3613,117.401,40835.0
2025-01-03 13:00:00,118.3,118.31,118.21,118.31,19459.0,117.401,117.4109,117.3117,117.4109,19459.0
2025-01-03 13:10:00,118.29,118.32,118.27,118.32,14458.0,117.3911,117.4209,117.3712,117.4209,14458.0
2025-01-03 13:20:00,118.33,118.45,118.31,118.45,28527.0,117.4308,117.5499,117.4109,117.5499,28527.0
2025-01-03 13:30:00,118.46,118.5,118.42,118.5,20982.0,117.5598,117.5995,117.5201,117.5995,20982.0
2025-01-03 13:40:00,118.51,118.51,118.45,118.47,17582.0,117.6094,117.6094,117.5499,117.5697,17582.0
2025-01-03 13:50:00,118.46,118.46,118.39,118.41,30507.0,117.5598,117.5598,117.4903,117.5102,30507.0
2025-01-03 14:00:00,118.4,118.49,118.38,118.48,15661.0,117.5003,117.5896,117.4804,117.5796,15661.0
2025-01-03 14:10:00,118.5,118.56,118.48,118.56,19940.0,117.5995,117.659,117.5796,117.659,19940.0
2025-01-03 14:20:00,118.56,118.56,118.5,118.55,51171.0,117.659,117.659,117.5995,117.6491,51171.0
2025-01-03 14:30:00,118.55,118.64,118.54,118.64,17686.0,117.6491,117.7384,117.6392,117.7384,17686.0
2025-01-03 14:40:00,118.63,118.63,118.56,118.58,54932.0,117.7285,117.7285,117.659,117.6789,54932.0
2025-01-03 14:50:00,118.59,118.59,118.51,118.55,23415.0,117.6888,117.6888,117.6094,117.6491,23415.0
2025-01-03 15:00:00,118.54,118.54,118.43,118.51,25640.0,117.6392,117.6392,117.53,117.6094,25640.0
2025-01-03 15:10:00,118.5,118.54,118.48,118.52,17985.0,117.5995,117.6392,117.5796,117.6193,17985.0
2025-01-03 15:20:00,118.52,118.55,118.49,118.53,33564.0,117.6193,117.6491,117.5896,117.6293,33564.0
2025-01-03 15:30:00,118.52,118.54,118.45,118.51,60213.0,117.6193,117.6392,117.5499,117.6094,60213.0
2025-01-03 15:40:00,118.51,118.51,118.4,118.43,42799.0,117.6094,117.6094,117.5003,117.53,42799.0
2025-01-03 15:50:00,118.42,118.56,118.4,118.47,126614.0,117.5201,117.659,117.5003,117.5697,126614.0
2025-01-06 09:30:00,119.53,119.64,119.46,119.5,181821.0,118.6217,118.7308,118.5522,118.5919,181821.0
2025-01-06 09:40:00,119.5,119.83,119.48,119.82,442467.0,118.5919,118.9194,118.572,118.9095,442467.0
2025-01-06 09:50:00,119.84,119.87,119.74,119.81,148559.0,118.9293,118.9591,118.8301,118.8995,148559.0
2025-01-06 10:00:00,119.82,119.89,119.79,119.89,99260.0,118.9095,118.9789,118.8797,118.9789,99260.0
2025-01-06 10:10:00,119.9,119.92,119.75,119.85,55193.0,118.9889,119.0087,118.84,118.9392,55193.0
2025-01-06 10:20:00,119.83,119.96,119.81,119.94,15808.0,118.9194,119.0484,118.8995,119.0285,15808.0
2025-01-06 10:30:00,119.96,119.96,119.75,119.76,23030.0,119.0484,119.0484,118.84,118.8499,23030.0
2025-01-06 10:40:00,119.78,119.88,119.77,119.8,37794.0,118.8698,118.969,118.8598,118.8896,37794.0
2025-01-06 10:50:00,119.84,119.96,119.82,119.91,47277.0,118.9293,119.0484,118.9095,118.9988,47277.0
2025-01-06 11:00:00,119.93,119.93,119.85,119.91,62773.0,119.0186,119.0186,118.9392,118.9988,62773.0
2025-01-06 11:10:00,119.91,119.99,119.91,119.96,19174.0,118.9988,119.0782,118.9988,119.0484,19174.0
2025-01-06 11:20:00,119.97,120.05,119.93,120.05,10661.0,119.0583,119.1377,119.0186,119.1377,10661.0
2025-01-06 11:30:00,120.04,120.1,120.03,120.09,20869.0,119.1278,119.1873,119.1179,119.1774,20869.0
2025-01-06 11:40:00,120.09,120.1,120.0,120.03,35076.0,119.1774,119.1873,119.0881,119.1179,35076.0
2025-01-06 11:50:00,120.03,120.08,120.03,120.07,25455.0,119.1179,119.1675,119.1179,119.1576,25455.0
2025-01-06 12:00:00,120.05,120.06,119.96,120.0,41874.0,119.1377,119.1476,119.0484,119.0881,41874.0
2025-01-06 12:10:00,119.99,119.99,119.88,119.88,18604.0,119.0782,119.0782,118.969,118.969,18604.0
2025-01-06 12:20:00,119.89,119.91,119.83,119.88,48745.0,118.9789,118.9988,118.9194,118.969,48745.0
2025-01-06 12:30:00,119.88,119.89,119.8,119.8,11844.0,118.969,118.9789,118.8896,118.8896,11844.0
2025-01-06 12:40:00,119.79,119.8,119.69,119.72,15989.0,118.8797,118.8896,118.7804,118.8102,15989.0
2025-01-06 12:50:00,119.73,119.75,119.64,119.72,86861.0,118.8201,118.84,118.7308,118.8102,86861.0
2025-01-06 13:00:00,119.71,119.71,119.52,119.59,27846.0,118.8003,118.8003,118.6117,118.6812,27846.0
2025-01-06 13:10:00,119.59,119.63,119.55,119.59,28281.0,118.6812,118.7209,118.6415,118.6812,28281.0
2025-01-06 13:20:00,119.59,119.66,119.56,119.63,68204.0,118.6812,118.7507,118.6514,118.7209,68204.0
2025-01-06 13:30:00,119.64,119.65,119.52,119.56,11640.0,118.7308,118.7408,118.6117,118.6514,11640.0
2025-01-06 13:40:00,119.57,119.58,119.36,119.36,15352.0,118.6614,118.6713,118.453,118.453,15352.0
2025-01-06 13:50:00,119.37,119.49,119.36,119.39,68326.0,118.4629,118.582,118.453,118.4827,68326.0
2025-01-06 14:00:00,119.37,119.38,119.22,119.32,31242.0,118.4629,118.4728,118.314,118.4133,31242.0
2025-01-06 14:10:00,119.3,119.42,119.27,119.38,22347.0,118.3934,118.5125,118.3636,118.4728,22347.0
2025-01-06 14:20:00,119.37,119.4,119.33,119.33,15587.0,118.4629,118.4927,118.4232,118.4232,15587.0
2025-01-06 14:30:00,119.33,119.37,119.26,119.3,16568.0,118.4232,118.4629,118.3537,118.3934,16568.0
2025-01-06 14:40:00,119.3,119.39,119.28,119.37,34862.0,118.3934,118.4827,118.3736,118.4629,34862.0
2025-01-06 14:50:00,119.37,119.37,119.15,119.16,36456.0,118.4629,118.4629,118.2446,118.2545,36456.0
2025-01-06 15:00:00,119.15,119.26,119.11,119.22,32592.0,118.2446,118.3537,118.2049,118.314,32592.0
2025-01-06 15:10:00,119.22,119.25,119.15,119.2,18113.0,118.314,118.3438,118.2446,118.2942,18113.0
2025-01-06 15:20:00,119.2,119.3,119.15,119.26,20207.0,118.2942,118.3934,118.2446,118.3537,20207.0
2025-01-06 15:30:00,119.27,119.33,119.2,119.22,21090.0,118.3636,118.4232,118.2942,118.314,21090.0
2025-01-06 15:40:00,119.21,119.24,119.05,119.06,37403.0,118.3041,118.3339,118.1453,118.1552,37403.0
2025-01-06 15:50:00,119.04,119.33,119.03,119.32,99493.0,118.1354,118.4232,118.1255,118.4133,99493.0
2025-01-07 09:30:00,119.82,119.9,119.62,119.62,47043.0,118.9095,118.9889,118.711,118.711,47043.0
2025-01-07 09:40:00,119.61,119.78,119.61,119.72,102208.0,118.7011,118.8698,118.7011,118.8102,102208.0
2025-01-07 09:50:00,119.66,119.76,119.57,119.6,131289.0,118.7507,118.8499,118.6614,118.6911,131289.0
2025-01-07 10:00:00,119.58,119.58,118.91,118.93,61468.0,118.6713,118.6713,118.0064,118.0262,61468.0
2025-01-07 10:10:00,118.94,119.07,118.79,118.93,29218.0,118.0361,118.1652,117.8873,118.0262,29218.0
2025-01-07 10:20:00,118.98,119.27,118.97,119.1,98297.0,118.0758,118.3636,118.0659,118.1949,98297.0
2025-01-07 10:30:00,119.08,119.14,118.59,118.61,47483.0,118.1751,118.2346,117.6888,117.7087,47483.0
2025-01-07 10:40:00,118.68,118.71,118.5,118.62,35203.0,117.7781,117.8079,117.5995,117.7186,35203.0
2025-01-07 10:50:00,118.64,119.07,118.62,119.07,16032.0,117.7384,118.1652,117.7186,118.1652,16032.0
2025-01-07 11:00:00,119.08,119.11,118.96,119.08,42856.0,118.1751,118.2049,118.056,118.1751,42856.0
2025-01-07 11:10:00,119.07,119.09,118.88,118.94,56231.0,118.1652,118.185,117.9766,118.0361,56231.0
2025-01-07 11:20:00,118.95,119.08,118.85,119.03,32172.0,118.0461,118.1751,117.9468,118.1255,32172.0
2025-01-07 11:30:00,119.02,119.04,118.76,119.03,50794.0,118.1155,118.1354,117.8575,118.1255,50794.0
2025-01-07 11:40:00,119.03,119.1,118.9,118.92,50619.0,118.1255,118.1949,117.9965,118.0163,50619.0
2025-01-07 11:50:00,118.91,118.91,118.62,118.66,207401.0,118.0064,118.0064,117.7186,117.7583,207401.0
2025-01-07 12:00:00,118.68,118.76,118.64,118.67,33926.0,117.7781,117.8575,117.7384,117.7682,33926.0
2025-01-07 12:10:00,118.67,118.85,118.61,118.81,50717.0,117.7682,117.9468,117.7087,117.9071,50717.0
2025-01-07 12:20:00,118.8,118.83,118.58,118.67,82481.0,117.8972,117.927,117.6789,117.7682,82481.0
2025-01-07 12:30:00,118.66,118.82,118.63,118.66,19332.0,117.7583,117.9171,117.7285,117.7583,19332.0
2025-01-07 12:40:00,118.66,118.69,118.51,118.55,31560.0,117.7583,117.788,117.6094,117.6491,31560.0
2025-01-07 12:50:00,118.55,118.71,118.48,118.71,52103.0,117.6491,117.8079,117.5796,117.8079,52103.0
2025-01-07 13:00:00,118.71,118.85,118.7,118.85,25886.0,117.8079,117.9468,117.798,117.9468,25886.0
2025-01-07 13:10:00,118.87,118.91,118.81,118.89,50550.0,117.9667,118.0064,117.9071,117.9865,50550.0
2025-01-07 13:20:00,118.88,118.95,118.87,118.93,19045.0,117.9766,118.0461,117.9667,118.0262,19045.0
2025-01-07 13:30:00,118.93,118.93,118.73,118.78,18358.0,118.0262,118.0262,117.8277,117.8774,18358.0
2025-01-07 13:40:00,118.78,118.78,118.65,118.71,13365.0,117.8774,117.8774,117.7484,117.8079,13365.0
2025-01-07 13:50:00,118.7,118.72,118.62,118.65,484512.0,117.798,117.8178,117.7186,117.7484,484512.0
2025-01-07 14:00:00,118.64,118.72,118.61,118.68,583672.0,117.7384,117.8178,117.7087,117.7781,583672.0
2025-01-07 14:10:00,118.69,118.73,118.59,118.61,542141.0,117.788,117.8277,117.6888,117.7087,542141.0
2025-01-07 14:20:00,118.62,118.63,118.53,118.62,513850.0,117.7186,117.7285,117.6293,117.7186,513850.0
2025-01-07 14:30:00,118.61,118.62,118.42,118.43,582610.0,117.7087,117.7186,117.5201,117.53,582610.0
2025-01-07 14:40:00,118.43,118.57,118.4,118.43,731782.0,117.53,117.669,117.5003,117.53,731782.0
2025-01-07 14:50:00,118.43,118.5,118.38,118.4,584442.0,117.53,117.5995,117.4804,117.5003,584442.0
2025-01-07 15:00:00,118.41,118.42,118.23,118.25,643615.0,117.5102,117.5201,117.3315,117.3514,643615.0
2025-01-07 15:10:00,118.24,118.24,118.13,118.14,777559.0,117.3415,117.3415,117.2323,117.2422,777559.0
2025-01-07 15:20:00,118.14,118.14,117.99,118.0,614704.0,117.2422,117.2422,117.0934,117.1033,614704.0
2025-01-07 15:30:00,118.0,118.05,117.81,117.98,646324.0,117.1033,117.1529,116.9147,117.0834,646324.0
2025-01-07 15:40:00,117.98,118.11,117.95,118.05,701916.0,117.0834,117.2125,117.0537,117.1529,701916.0
2025-01-07 15:50:00,118.05,118.2,118.04,118.17,791754.0,117.1529,117.3018,117.143,117.272,791754.0
2025-01-08 09:30:00,117.8,118.0,117.71,117.71,88770.0,116.9048,117.1033,116.8155,116.8155,88770.0
2025-01-08 09:40:00,117.7,117.86,117.62,117.83,160467.0,116.8056,116.9644,116.7262,116.9346,160467.0
2025-01-08 09:50:00,117.82,117.89,117.57,117.69,278933.0,116.9247,116.9941,116.6766,116.7956,278933.0
2025-01-08 10:00:00,117.66,117.98,117.66,117.91,17117.0,116.7659,117.0834,116.7659,117.014,17117.0
2025-01-08 10:10:00,117.93,117.99,117.55,117.66,35585.0,117.0338,117.0934,116.6567,116.7659,35585.0
2025-01-08 10:20:00,117.67,117.73,117.52,117.61,5472.0,116.7758,116.8353,116.6269,116.7163,5472.0
2025-01-08 10:30:00,117.62,117.9,117.61,117.78,12566.0,116.7262,117.0041,116.7163,116.885,12566.0
2025-01-08 10:40:00,117.74,117.8,117.68,117.75,4898.0,116.8453,116.9048,116.7857,116.8552,4898.0
2025-01-08 10:50:00,117.9,117.97,117.87,117.97,3445.0,117.0041,117.0735,116.9743,117.0735,3445.0
2025-01-08 11:00:00,117.97,117.98,117.74,117.9,3205.0,117.0735,117.0834,116.8453,117.0041,3205.0
2025-01-08 11:10:00,117.91,117.94,117.87,117.91,4391.0,117.014,117.0437,116.9743,117.014,4391.0
2025-01-08 11:20:00,117.93,118.03,117.91,117.93,5220.0,117.0338,117.1331,117.014,117.0338,5220.0
2025-01-08 11:30:00,117.96,118.18,117.96,118.15,15262.0,117.0636,117.2819,117.0636,117.2522,15262.0
2025-01-08 11:40:00,118.18,118.26,118.13,118.19,8561.0,117.2819,117.3613,117.2323,117.2918,8561.0
2025-01-08 11:50:00,118.17,118.19,118.1,118.17,48536.0,117.272,117.2918,117.2025,117.272,48536.0
2025-01-08 12:00:00,118.17,118.18,117.89,117.9,13327.0,117.272,117.2819,116.9941,117.0041,13327.0
2025-01-08 12:10:00,117.91,117.92,117.75,117.78,15089.0,117.014,117.0239,116.8552,116.885,15089.0
2025-01-08 12:20:00,117.81,117.81,117.45,117.45,12513.0,116.9147,116.9147,116.5575,116.5575,12513.0
2025-01-08 12:30:00,117.5,117.57,117.43,117.48,42026.0,116.6071,116.6766,116.5376,116.5872,42026.0
2025-01-08 12:40:00,117.5,117.65,117.5,117.62,45481.0,116.6071,116.756,116.6071,116.7262,45481.0
2025-01-08 12:50:00,117.58,117.77,117.58,117.73,6858.0,116.6865,116.875,116.6865,116.8353,6858.0
2025-01-08 13:00:00,117.75,118.0,117.75,117.95,13307.0,116.8552,117.1033,116.8552,117.0537,13307.0
2025-01-08 13:10:00,117.94,118.02,117.92,117.99,50341.0,117.0437,117.1231,117.0239,117.0934,50341.0
2025-01-08 13:20:00,117.98,118.19,117.94,118.11,20597.0,117.0834,117.2918,117.0437,117.2125,20597.0
2025-01-08 13:30:00,118.11,118.14,118.02,118.13,10796.0,117.2125,117.2422,117.1231,117.2323,10796.0
2025-01-08 13:40:00,118.12,118.12,117.96,117.96,22311.0,117.2224,117.2224,117.0636,117.0636,22311.0
2025-01-08 13:50:00,117.98,117.99,117.73,117.87,20337.0,117.0834,117.0934,116.8353,116.9743,20337.0
2025-01-08 14:00:00,117.86,118.19,117.75,118.19,21689.0,116.9644,117.2918,116.8552,117.2918,21689.0
2025-01-08 14:10:00,118.17,118.17,117.93,118.17,15410.0,117.272,117.272,117.0338,117.272,15410.0
2025-01-08 14:20:00,118.15,118.38,118.15,118.35,23346.0,117.2522,117.4804,117.2522,117.4506,23346.0
2025-01-08 14:30:00,118.26,118.26,118.04,118.04,15309.0,117.3613,117.3613,117.143,117.143,15309.0
2025-01-08 14:40:00,118.03,118.08,117.97,118.06,18975.0,117.1331,117.1827,117.0735,117.1628,18975.0
2025-01-08 14:50:00,118.05,118.08,117.97,118.03,20440.0,117.1529,117.1827,117.0735,117.1331,20440.0
2025-01-08 15:00:00,118.05,118.1,117.99,118.0,6081.0,117.1529,117.2025,117.0934,117.1033,6081.0
2025-01-08 15:10:00,118.02,118.08,117.92,118.05,27383.0,117.1231,117.1827,117.0239,117.1529,27383.0
2025-01-08 15:20:00,118.07,118.14,118.05,118.13,25553.0,117.1728,117.2422,117.1529,117.2323,25553.0
2025-01-08 15:30:00,118.13,118.15,117.99,118.0,18930.0,117.2323,117.2522,117.0934,117.1033,18930.0
2025-01-08 15:40:00,117.99,118.13,117.99,118.11,40282.0,117.0934,117.2323,117.0934,117.2125,40282.0
2025-01-08 15:50:00,118.11,118.26,118.11,118.17,78034.0,117.2125,117.3613,117.2125,117.272,78034.0
2025-01-10 09:30:00,117.45,117.45,116.9,116.96,197404.0,116.5575,116.5575,116.0117,116.0712,197404.0
2025-01-10 09:40:00,116.92,117.16,116.71,116.78,306320.0,116.0315,116.2697,115.8231,115.8926,306320.0
2025-01-10 09:50:00,116.75,116.85,116.68,116.79,27250.0,115.8628,115.962,115.7933,115.9025,27250.0
2025-01-10 10:00:00,116.77,116.78,116.16,116.16,53306.0,115.8826,115.8926,115.2773,115.2773,53306.0
2025-01-10 10:10:00,116.26,116.51,116.12,116.51,54004.0,115.3765,115.6246,115.2376,115.6246,54004.0
2025-01-10 10:20:00,116.41,116.7,116.41,116.69,55014.0,115.5254,115.8132,115.5254,115.8032,55014.0
2025-01-10 10:30:00,116.68,116.82,116.61,116.82,26445.0,115.7933,115.9323,115.7239,115.9323,26445.0
2025-01-10 10:40:00,116.75,116.86,116.64,116.85,16076.0,115.8628,115.972,115.7536,115.962,16076.0
2025-01-10 10:50:00,116.78,116.78,116.46,116.48,39187.0,115.8926,115.8926,115.575,115.5948,39187.0
2025-01-10 11:00:00,116.47,116.5,116.24,116.29,35715.0,115.5849,115.6147,115.3567,115.4063,35715.0
2025-01-10 11:10:00,116.3,116.35,116.23,116.3,24791.0,115.4162,115.4658,115.3467,115.4162,24791.0
2025-01-10 11:20:00,116.28,116.36,116.18,116.21,14118.0,115.3964,115.4758,115.2971,115.3269,14118.0
2025-01-10 11:30:00,116.18,116.25,116.04,116.11,11790.0,115.2971,115.3666,115.1582,115.2277,11790.0
2025-01-10 11:40:00,116.14,116.41,116.14,116.26,40047.0,115.2574,115.5254,115.2574,115.3765,40047.0
2025-01-10 11:50:00,116.31,116.39,116.16,116.16,47259.0,115.4261,115.5055,115.2773,115.2773,47259.0
2025-01-10 12:00:00,116.11,116.16,116.05,116.07,19633.0,115.2277,115.2773,115.1681,115.188,19633.0
2025-01-10 12:10:00,116.08,116.22,116.07,116.21,17858.0,115.1979,115.3368,115.188,115.3269,17858.0
2025-01-10 12:20:00,116.2,116.3,116.09,116.3,17295.0,115.317,115.4162,115.2078,115.4162,17295.0
2025-01-10 12:30:00,116.31,116.42,116.26,116.39,61240.0,115.4261,115.5353,115.3765,115.5055,61240.0
2025-01-10 12:40:00,116.37,116.51,116.37,116.48,56620.0,115.4857,115.6246,115.4857,115.5948,56620.0
2025-01-10 12:50:00,116.47,116.58,116.43,116.56,61347.0,115.5849,115.6941,115.5452,115.6742,61347.0
2025-01-10 13:00:00,116.54,116.64,116.45,116.64,16848.0,115.6544,115.7536,115.5651,115.7536,16848.0
2025-01-10 13:10:00,116.64,116.69,116.59,116.66,21046.0,115.7536,115.8032,115.704,115.7735,21046.0
2025-01-10 13:20:00,116.66,116.91,116.66,116.8,36426.0,115.7735,116.0216,115.7735,115.9124,36426.0
2025-01-10 13:30:00,116.8,116.9,116.71,116.88,27131.0,115.9124,116.0117,115.8231,115.9918,27131.0
2025-01-10 13:40:00,116.87,116.92,116.79,116.92,16580.0,115.9819,116.0315,115.9025,116.0315,16580.0
2025-01-10 13:50:00,116.9,117.03,116.83,117.01,49211.0,116.0117,116.1407,115.9422,116.1208,49211.0
2025-01-10 14:00:00,117.03,117.03,116.61,116.62,32894.0,116.1407,116.1407,115.7239,115.7338,32894.0
2025-01-10 14:10:00,116.59,116.69,116.59,116.68,85613.0,115.704,115.8032,115.704,115.7933,85613.0
2025-01-10 14:20:00,116.67,116.79,116.56,116.73,18124.0,115.7834,115.9025,115.6742,115.8429,18124.0
2025-01-10 14:30:00,116.71,116.71,116.58,116.67,33942.0,115.8231,115.8231,115.6941,115.7834,33942.0
2025-01-10 14:40:00,116.66,116.69,116.54,116.54,16987.0,115.7735,115.8032,115.6544,115.6544,16987.0
2025-01-10 14:50:00,116.53,116.72,116.53,116.65,15573.0,115.6445,115.833,115.6445,115.7636,15573.0
2025-01-10 15:00:00,116.66,116.7,116.54,116.6,32342.0,115.7735,115.8132,115.6544,115.7139,32342.0
2025-01-10 15:10:00,116.59,116.61,116.25,116.31,489885.0,115.704,115.7239,115.3666,115.4261,489885.0
2025-01-10 15:20:00,116.31,116.4,116.28,116.34,517942.0,115.4261,115.5155,115.3964,115.4559,517942.0
2025-01-10 15:30:00,116.33,116.45,116.2,116.34,75250.0,115.446,115.5651,115.317,115.4559,75250.0
2025-01-10 15:40:00,116.34,116.42,116.26,116.3,76210.0,115.4559,115.5353,115.3765,115.4162,76210.0
2025-01-10 15:50:00,116.29,116.46,116.24,116.33,553409.0,115.4063,115.575,115.3567,115.446,553409.0
2025-01-13 09:30:00,115.28,115.5,115.05,115.34,131159.0,114.404,114.6223,114.1757,114.4635,131159.0
2025-01-13 09:40:00,115.33,115.59,115.28,115.54,50485.0,114.4536,114.7116,114.404,114.662,50485.0
2025-01-13 09:50:00,115.54,115.82,115.51,115.75,59831.0,114.662,114.9399,114.6322,114.8704,59831.0
2025-01-13 10:00:00,115.7,115.88,115.63,115.69,50601.0,114.8208,114.9994,114.7513,114.8108,50601.0
2025-01-13 10:10:00,115.71,115.73,115.52,115.71,49109.0,114.8307,114.8505,114.6421,114.8307,49109.0
2025-01-13 10:20:00,115.69,115.78,115.44,115.45,35935.0,114.8108,114.9002,114.5627,114.5727,35935.0
2025-01-13 10:30:00,115.47,115.85,115.45,115.84,44202.0,114.5925,114.9696,114.5727,114.9597,44202.0
2025-01-13 10:40:00,115.84,115.97,115.75,115.92,30073.0,114.9597,115.0887,114.8704,115.0391,30073.0
2025-01-13 10:50:00,115.96,115.96,115.73,115.75,45201.0,115.0788,115.0788,114.8505,114.8704,45201.0
2025-01-13 11:00:00,115.75,115.78,115.59,115.61,83502.0,114.8704,114.9002,114.7116,114.7315,83502.0
2025-01-13 11:10:00,115.62,115.68,115.58,115.63,52699.0,114.7414,114.8009,114.7017,114.7513,52699.0
2025-01-13 11:20:00,115.63,115.71,115.57,115.6,94169.0,114.7513,114.8307,114.6918,114.7215,94169.0
2025-01-13 11:30:00,115.58,115.74,115.54,115.56,77111.0,114.7017,114.8605,114.662,114.6818,77111.0
2025-01-13 11:40:00,115.59,115.78,115.59,115.69,55390.0,114.7116,114.9002,114.7116,114.8108,55390.0
2025-01-13 11:50:00,115.68,115.69,115.4,115.41,45587.0,114.8009,114.8108,114.523,114.533,45587.0
2025-01-13 12:00:00,115.4,115.61,115.36,115.61,84116.0,114.523,114.7315,114.4834,114.7315,84116.0
2025-01-13 12:10:00,115.62,115.78,115.62,115.77,54553.0,114.7414,114.9002,114.7414,114.8902,54553.0
2025-01-13 12:20:00,115.76,115.83,115.74,115.78,11872.0,114.8803,114.9498,114.8605,114.9002,11872.0
2025-01-13 12:30:00,115.76,115.82,115.73,115.73,7453.0,114.8803,114.9399,114.8505,114.8505,7453.0
2025-01-13 12:40:00,115.71,115.81,115.69,115.77,12925.0,114.8307,114.9299,114.8108,114.8902,12925.0
2025-01-13 12:50:00,115.78,116.03,115.76,116.01,80084.0,114.9002,115.1483,114.8803,115.1284,80084.0
2025-01-13 13:00:00,116.01,116.03,115.93,115.97,51302.0,115.1284,115.1483,115.049,115.0887,51302.0
2025-01-13 13:10:00,115.99,116.03,115.9,115.93,15567.0,115.1086,115.1483,115.0192,115.049,15567.0
2025-01-13 13:20:00,115.93,116.01,115.89,116.01,28410.0,115.049,115.1284,115.0093,115.1284,28410.0
2025-01-13 13:30:00,116.03,116.1,115.99,116.08,42628.0,115.1483,115.2177,115.1086,115.1979,42628.0
2025-01-13 13:40:00,116.08,116.14,115.99,116.12,20241.0,115.1979,115.2574,115.1086,115.2376,20241.0
2025-01-13 13:50:00,116.13,116.13,116.01,116.1,8369.0,115.2475,115.2475,115.1284,115.2177,8369.0
2025-01-13 14:00:00,116.09,116.11,116.0,116.03,11123.0,115.2078,115.2277,115.1185,115.1483,11123.0
2025-01-13 14:10:00,116.04,116.08,115.93,115.93,8775.0,115.1582,115.1979,115.049,115.049,8775.0
2025-01-13 14:20:00,115.95,116.14,115.91,116.13,24995.0,115.0689,115.2574,115.0292,115.2475,24995.0
2025-01-13 14:30:00,116.13,116.17,116.03,116.15,43688.0,115.2475,115.2872,115.1483,115.2673,43688.0
2025-01-13 14:40:00,116.15,116.23,116.05,116.05,11605.0,115.2673,115.3467,115.1681,115.1681,11605.0
2025-01-13 14:50:00,116.02,116.17,116.0,116.13,14887.0,115.1383,115.2872,115.1185,115.2475,14887.0
2025-01-13 15:00:00,116.13,116.17,116.05,116.12,42802.0,115.2475,115.2872,115.1681,115.2376,42802.0
2025-01-13 15:10:00,116.13,116.2,116.1,116.2,97078.0,115.2475,115.317,115.2177,115.317,97078.0
2025-01-13 15:20:00,116.21,116.21,116.05,116.08,38543.0,115.3269,115.3269,115.1681,115.1979,38543.0
2025-01-13 15:30:00,116.08,116.15,116.04,116.08,30648.0,115.1979,115.2673,115.1582,115.1979,30648.0
2025-01-13 15:40:00,116.09,116.13,116.07,116.1,50325.0,115.2078,115.2475,115.188,115.2177,50325.0
2025-01-13 15:50:00,116.11,116.37,116.11,116.36,82866.0,115.2277,115.4857,115.2277,115.4758,82866.0
2025-01-14 09:30:00,117.0,117.04,116.81,117.02,78427.0,116.1109,116.1506,115.9223,116.1307,78427.0
2025-01-14 09:40:00,117.05,117.05,116.73,116.84,27916.0,116.1605,116.1605,115.8429,115.9521,27916.0
2025-01-14 09:50:00,116.86,116.86,116.5,116.54,28086.0,115.972,115.972,115.6147,115.6544,28086.0
2025-01-14 10:00:00,116.57,116.92,116.53,116.87,38198.0,115.6842,116.0315,115.6445,115.9819,38198.0
2025-01-14 10:10:00,116.85,117.02,116.82,116.89,39768.0,115.962,116.1307,115.9323,116.0017,39768.0
2025-01-14 10:20:00,116.9,116.9,116.69,116.73,17066.0,116.0117,116.0117,115.8032,115.8429,17066.0
2025-01-14 10:30:00,116.75,116.78,116.61,116.64,15584.0,115.8628,115.8926,115.7239,115.7536,15584.0
2025-01-14 10:40:00,116.63,116.86,116.6,116.71,29426.0,115.7437,115.972,115.7139,115.8231,29426.0
2025-01-14 10:50:00,116.7,116.78,116.59,116.61,31944.0,115.8132,115.8926,115.704,115.7239,31944.0
2025-01-14 11:00:00,116.61,116.61,116.32,116.5,47900.0,115.7239,115.7239,115.4361,115.6147,47900.0
2025-01-14 11:10:00,116.47,116.52,116.38,116.43,48435.0,115.5849,115.6345,115.4956,115.5452,48435.0
2025-01-14 11:20:00,116.43,116.62,116.43,116.43,36762.0,115.5452,115.7338,115.5452,115.5452,36762.0
2025-01-14 11:30:00,116.42,116.51,116.32,116.37,59028.0,115.5353,115.6246,115.4361,115.4857,59028.0
2025-01-14 11:40:00,116.39,116.41,116.16,116.2,56483.0,115.5055,115.5254,115.2773,115.317,56483.0
2025-01-14 11:50:00,116.2,116.24,116.07,116.09,57524.0,115.317,115.3567,115.188,115.2078,57524.0
2025-01-14 12:00:00,116.06,116.2,116.04,116.15,53652.0,115.178,115.317,115.1582,115.2673,53652.0
2025-01-14 12:10:00,116.16,116.29,116.16,116.21,22731.0,115.2773,115.4063,115.2773,115.3269,22731.0
2025-01-14 12:20:00,116.21,116.27,116.11,116.24,19585.0,115.3269,115.3864,115.2277,115.3567,19585.0
2025-01-14 12:30:00,116.23,116.24,116.01,116.18,33387.0,115.3467,115.3567,115.1284,115.2971,33387.0
2025-01-14 12:40:00,116.17,116.34,116.16,116.29,15667.0,115.2872,115.4559,115.2773,115.4063,15667.0
2025-01-14 12:50:00,116.28,116.37,116.26,116.34,28315.0,115.3964,115.4857,115.3765,115.4559,28315.0
2025-01-14 13:00:00,116.32,116.46,116.31,116.42,22346.0,115.4361,115.575,115.4261,115.5353,22346.0
2025-01-14 13:10:00,116.43,116.54,116.4,116.5,18734.0,115.5452,115.6544,115.5155,115.6147,18734.0
2025-01-14 13:20:00,116.48,116.66,116.48,116.64,20295.0,115.5948,115.7735,115.5948,115.7536,20295.0
2025-01-14 13:30:00,116.62,116.74,116.6,116.74,28868.0,115.7338,115.8529,115.7139,115.8529,28868.0
2025-01-14 13:40:00,116.74,116.89,116.73,116.88,34207.0,115.8529,116.0017,115.8429,115.9918,34207.0
2025-01-14 13:50:00,116.89,116.95,116.86,116.9,23140.0,116.0017,116.0613,115.972,116.0117,23140.0
2025-01-14 14:00:00,116.9,116.91,116.81,116.86,12491.0,116.0117,116.0216,115.9223,115.972,12491.0
2025-01-14 14:10:00,116.87,116.94,116.8,116.91,12228.0,115.9819,116.0513,115.9124,116.0216,12228.0
2025-01-14 14:20:00,116.92,116.95,116.84,116.84,13865.0,116.0315,116.0613,115.9521,115.9521,13865.0
2025-01-14 14:30:00,116.83,116.96,116.82,116.93,10336.0,115.9422,116.0712,115.9323,116.0414,10336.0
2025-01-14 14:40:00,116.9,116.92,116.8,116.8,49953.0,116.0117,116.0315,115.9124,115.9124,49953.0
2025-01-14 14:50:00,116.81,116.81,116.39,116.4,22591.0,115.9223,115.9223,115.5055,115.5155,22591.0
2025-01-14 15:00:00,116.4,116.45,116.14,116.27,22401.0,115.5155,115.5651,115.2574,115.3864,22401.0
2025-01-14 15:10:00,116.25,116.36,116.2,116.32,29011.0,115.3666,115.4758,115.317,115.4361,29011.0
2025-01-14 15:20:00,116.34,116.42,116.26,116.42,18092.0,115.4559,115.5353,115.3765,115.5353,18092.0
2025-01-14 15:30:00,116.43,116.48,116.29,116.3,29108.0,115.5452,115.5948,115.4063,115.4162,29108.0
2025-01-14 15:40:00,116.3,116.5,116.29,116.44,77940.0,115.4162,115.6147,115.4063,115.5551,77940.0
2025-01-14 15:50:00,116.44,116.71,116.44,116.69,86548.0,115.5551,115.8231,115.5551,115.8032,86548.0
2025-01-15 09:30:00,118.37,118.42,118.06,118.25,166192.0,117.4705,117.5201,117.1628,117.3514,166192.0
2025-01-15 09:40:00,118.26,118.56,118.26,118.54,68217.0,117.3613,117.659,117.3613,117.6392,68217.0
2025-01-15 09:50:00,118.53,118.56,118.38,118.54,59006.0,117.6293,117.659,117.4804,117.6392,59006.0
2025-01-15 10:00:00,118.53,118.58,118.43,118.52,44419.0,117.6293,117.6789,117.53,117.6193,44419.0
2025-01-15 10:10:00,118.51,118.68,118.5,118.65,40648.0,117.6094,117.7781,117.5995,117.7484,40648.0
2025-01-15 10:20:00,118.64,118.64,118.54,118.61,47570.0,117.7384,117.7384,117.6392,117.7087,47570.0
2025-01-15 10:30:00,118.6,118.64,118.43,118.5,49716.0,117.6987,117.7384,117.53,117.5995,49716.0
2025-01-15 10:40:00,118.48,118.57,118.38,118.42,29345.0,117.5796,117.669,117.4804,117.5201,29345.0
2025-01-15 10:50:00,118.39,118.49,118.35,118.36,18589.0,117.4903,117.5896,117.4506,117.4606,18589.0
2025-01-15 11:00:00,118.39,118.51,118.33,118.39,23189.0,117.4903,117.6094,117.4308,117.4903,23189.0
2025-01-15 11:10:00,118.39,118.43,118.3,118.35,19906.0,117.4903,117.53,117.401,117.4506,19906.0
2025-01-15 11:20:00,118.35,118.46,118.29,118.32,22019.0,117.4506,117.5598,117.3911,117.4209,22019.0
2025-01-15 11:30:00,118.32,118.32,118.05,118.13,42711.0,117.4209,117.4209,117.1529,117.2323,42711.0
2025-01-15 11:40:00,118.16,118.18,118.07,118.14,51985.0,117.2621,117.2819,117.1728,117.2422,51985.0
2025-01-15 11:50:00,118.14,118.17,118.05,118.15,46025.0,117.2422,117.272,117.1529,117.2522,46025.0
2025-01-15 12:00:00,118.14,118.32,118.13,118.29,28263.0,117.2422,117.4209,117.2323,117.3911,28263.0
2025-01-15 12:10:00,118.3,118.37,118.26,118.27,30041.0,117.401,117.4705,117.3613,117.3712,30041.0
2025-01-15 12:20:00,118.26,118.33,118.22,118.31,19837.0,117.3613,117.4308,117.3216,117.4109,19837.0
2025-01-15 12:30:00,118.32,118.45,118.32,118.44,16994.0,117.4209,117.5499,117.4209,117.5399,16994.0
2025-01-15 12:40:00,118.45,118.46,118.41,118.44,20114.0,117.5499,117.5598,117.5102,117.5399,20114.0
2025-01-15 12:50:00,118.42,118.42,118.26,118.28,19491.0,117.5201,117.5201,117.3613,117.3812,19491.0
2025-01-15 13:00:00,118.29,118.44,118.29,118.38,25901.0,117.3911,117.5399,117.3911,117.4804,25901.0
2025-01-15 13:10:00,118.38,118.47,118.37,118.47,23073.0,117.4804,117.5697,117.4705,117.5697,23073.0
2025-01-15 13:20:00,118.48,118.51,118.44,118.51,32977.0,117.5796,117.6094,117.5399,117.6094,32977.0
2025-01-15 13:30:00,118.5,118.55,118.46,118.5,88886.0,117.5995,117.6491,117.5598,117.5995,88886.0
2025-01-15 13:40:00,118.49,118.55,118.49,118.51,25490.0,117.5896,117.6491,117.5896,117.6094,25490.0
2025-01-15 13:50:00,118.53,118.57,118.52,118.54,17856.0,117.6293,117.669,117.6193,117.6392,17856.0
2025-01-15 14:00:00,118.55,118.6,118.55,118.58,14280.0,117.6491,117.6987,117.6491,117.6789,14280.0
2025-01-15 14:10:00,118.57,118.61,118.56,118.58,15084.0,117.669,117.7087,117.659,117.6789,15084.0
2025-01-15 14:20:00,118.59,118.67,118.54,118.67,17104.0,117.6888,117.7682,117.6392,117.7682,17104.0
2025-01-15 14:30:00,118.67,118.75,118.67,118.75,28145.0,117.7682,117.8476,117.7682,117.8476,28145.0
2025-01-15 14:40:00,118.76,118.78,118.65,118.7,24785.0,117.8575,117.8774,117.7484,117.798,24785.0
2025-01-15 14:50:00,118.69,118.73,118.66,118.71,24532.0,117.788,117.8277,117.7583,117.8079,24532.0
2025-01-15 15:00:00,118.72,118.75,118.7,118.73,50557.0,117.8178,117.8476,117.798,117.8277,50557.0
2025-01-15 15:10:00,118.73,118.79,118.73,118.76,42353.0,117.8277,117.8873,117.8277,117.8575,42353.0
2025-01-15 15:20:00,118.76,118.82,118.75,118.77,40751.0,117.8575,117.9171,117.8476,117.8674,40751.0
2025-01-15 15:30:00,118.75,118.81,118.7,118.72,33155.0,117.8476,117.9071,117.798,117.8178,33155.0
2025-01-15 15:40:00,118.72,118.76,118.67,118.7,38768.0,117.8178,117.8575,117.7682,117.798,38768.0
2025-01-15 15:50:00,118.71,118.72,118.59,118.59,113967.0,117.8079,117.8178,117.6888,117.6888,113967.0
2025-01-16 09:30:00,118.88,118.94,118.72,118.84,122800.0,117.9766,118.0361,117.8178,117.9369,122800.0
2025-01-16 09:40:00,118.85,118.9,118.58,118.62,69947.0,117.9468,117.9965,117.6789,117.7186,69947.0
2025-01-16 09:50:00,118.63,118.72,118.53,118.54,23959.0,117.7285,117.8178,117.6293,117.6392,23959.0
2025-01-16 10:00:00,118.51,118.73,118.39,118.73,27915.0,117.6094,117.8277,117.4903,117.8277,27915.0
2025-01-16 10:10:00,118.76,118.76,118.53,118.66,21195.0,117.8575,117.8575,117.6293,117.7583,21195.0
2025-01-16 10:20:00,118.66,118.69,118.56,118.6,28729.0,117.7583,117.788,117.659,117.6987,28729.0
2025-01-16 10:30:00,118.6,118.76,118.55,118.75,32494.0,117.6987,117.8575,117.6491,117.8476,32494.0
2025-01-16 10:40:00,118.72,118.75,118.55,118.61,39753.0,117.8178,117.8476,117.6491,117.7087,39753.0
2025-01-16 10:50:00,118.61,118.81,118.61,118.81,37521.0,117.7087,117.9071,117.7087,117.9071,37521.0
2025-01-16 11:00:00,118.79,118.99,118.78,118.98,25099.0,117.8873,118.0858,117.8774,118.0758,25099.0
2025-01-16 11:10:00,118.96,118.96,118.71,118.79,24413.0,118.056,118.056,117.8079,117.8873,24413.0
2025-01-16 11:20:00,118.79,118.87,118.68,118.84,35576.0,117.8873,117.9667,117.7781,117.9369,35576.0
2025-01-16 11:30:00,118.85,118.9,118.75,118.75,18998.0,117.9468,117.9965,117.8476,117.8476,18998.0
2025-01-16 11:40:00,118.75,118.82,118.63,118.8,12542.0,117.8476,117.9171,117.7285,117.8972,12542.0
2025-01-16 11:50:00,118.81,118.89,118.75,118.89,46892.0,117.9071,117.9865,117.8476,117.9865,46892.0
2025-01-16 12:00:00,118.87,118.9,118.84,118.88,13965.0,117.9667,117.9965,117.9369,117.9766,13965.0
2025-01-16 12:10:00,118.89,118.93,118.79,118.86,17539.0,117.9865,118.0262,117.8873,117.9568,17539.0
2025-01-16 12:20:00,118.86,118.98,118.8,118.97,12147.0,117.9568,118.0758,117.8972,118.0659,12147.0
2025-01-16 12:30:00,118.95,118.96,118.81,118.83,45716.0,118.0461,118.056,117.9071,117.927,45716.0
2025-01-16 12:40:00,118.83,118.86,118.8,118.82,40568.0,117.927,117.9568,117.8972,117.9171,40568.0
2025-01-16 12:50:00,118.82,118.85,118.76,118.8,43965.0,117.9171,117.9468,117.8575,117.8972,43965.0
2025-01-16 13:00:00,118.79,118.89,118.78,118.83,41503.0,117.8873,117.9865,117.8774,117.927,41503.0
2025-01-16 13:10:00,118.83,118.86,118.75,118.76,44074.0,117.927,117.9568,117.8476,117.8575,44074.0
2025-01-16 13:20:00,118.78,118.81,118.65,118.66,47143.0,117.8774,117.9071,117.7484,117.7583,47143.0
2025-01-16 13:30:00,118.67,118.68,118.55,118.59,36680.0,117.7682,117.7781,117.6491,117.6888,36680.0
2025-01-16 13:40:00,118.59,118.63,118.43,118.52,59911.0,117.6888,117.7285,117.53,117.6193,59911.0
2025-01-16 13:50:00,118.52,118.6,118.46,118.53,56749.0,117.6193,117.6987,117.5598,117.6293,56749.0
2025-01-16 14:00:00,118.52,118.65,118.46,118.62,113347.0,117.6193,117.7484,117.5598,117.7186,113347.0
2025-01-16 14:10:00,118.62,118.7,118.6,118.67,40511.0,117.7186,117.798,117.6987,117.7682,40511.0
2025-01-16 14:20:00,118.68,118.71,118.54,118.69,35608.0,117.7781,117.8079,117.6392,117.788,35608.0
2025-01-16 14:30:00,118.69,118.75,118.63,118.74,151660.0,117.788,117.8476,117.7285,117.8377,151660.0
2025-01-16 14:40:00,118.74,118.74,118.68,118.7,258764.0,117.8377,117.8377,117.7781,117.798,258764.0
2025-01-16 14:50:00,118.7,118.79,118.64,118.76,64778.0,117.798,117.8873,117.7384,117.8575,64778.0
2025-01-16 15:00:00,118.75,118.83,118.74,118.81,59078.0,117.8476,117.927,117.8377,117.9071,59078.0
2025-01-16 15:10:00,118.81,118.82,118.65,118.66,46420.0,117.9071,117.9171,117.7484,117.7583,46420.0
2025-01-16 15:20:00,118.65,118.69,118.59,118.66,65054.0,117.7484,117.788,117.6888,117.7583,65054.0
2025-01-16 15:30:00,118.66,118.74,118.66,118.7,27643.0,117.7583,117.8377,117.7583,117.798,27643.0
2025-01-16 15:40:00,118.7,118.79,118.69,118.73,30305.0,117.798,117.8873,117.788,117.8277,30305.0
2025-01-16 15:50:00,118.72,118.79,118.52,118.59,89460.0,117.8178,117.8873,117.6193,117.6888,89460.0
2025-01-17 09:30:00,119.64,119.67,119.24,119.32,103985.0,118.7308,118.7606,118.3339,118.4133,103985.0
2025-01-17 09:40:00,119.38,119.54,119.37,119.53,9423.0,118.4728,118.6316,118.4629,118.6217,9423.0
2025-01-17 09:50:00,119.56,119.64,119.48,119.5,24406.0,118.6514,118.7308,118.572,118.5919,24406.0
2025-01-17 10:00:00,119.51,119.77,119.48,119.62,21571.0,118.6018,118.8598,118.572,118.711,21571.0
2025-01-17 10:10:00,119.62,119.75,119.61,119.66,33003.0,118.711,118.84,118.7011,118.7507,33003.0
2025-01-17 10:20:00,119.64,119.65,119.45,119.6,26494.0,118.7308,118.7408,118.5423,118.6911,26494.0
2025-01-17 10:30:00,119.62,119.67,119.6,119.67,16201.0,118.711,118.7606,118.6911,118.7606,16201.0
2025-01-17 10:40:00,119.66,119.69,119.64,119.65,3215.0,118.7507,118.7804,118.7308,118.7408,3215.0
2025-01-17 10:50:00,119.72,119.76,119.68,119.76,12685.0,118.8102,118.8499,118.7705,118.8499,12685.0
2025-01-17 11:00:00,119.75,119.77,119.68,119.73,9687.0,118.84,118.8598,118.7705,118.8201,9687.0
2025-01-17 11:10:00,119.73,119.78,119.71,119.75,4000.0,118.8201,118.8698,118.8003,118.84,4000.0
2025-01-17 11:20:00,119.78,119.87,119.77,119.83,3874.0,118.8698,118.9591,118.8598,118.9194,3874.0
2025-01-17 11:30:00,119.83,119.85,119.76,119.81,19916.0,118.9194,118.9392,118.8499,118.8995,19916.0
2025-01-17 11:40:00,119.8,119.83,119.76,119.81,14458.0,118.8896,118.9194,118.8499,118.8995,14458.0
2025-01-17 11:50:00,119.82,119.82,119.69,119.73,23587.0,118.9095,118.9095,118.7804,118.8201,23587.0
2025-01-17 12:00:00,119.73,119.73,119.66,119.72,51508.0,118.8201,118.8201,118.7507,118.8102,51508.0
2025-01-17 12:10:00,119.73,119.8,119.72,119.8,18569.0,118.8201,118.8896,118.8102,118.8896,18569.0
2025-01-17 12:20:00,119.82,119.85,119.8,119.83,36784.0,118.9095,118.9392,118.8896,118.9194,36784.0
2025-01-17 12:30:00,119.84,119.85,119.77,119.81,5570.0,118.9293,118.9392,118.8598,118.8995,5570.0
2025-01-17 12:40:00,119.84,119.85,119.79,119.82,7049.0,118.9293,118.9392,118.8797,118.9095,7049.0
2025-01-17 12:50:00,119.82,119.82,119.73,119.76,51211.0,118.9095,118.9095,118.8201,118.8499,51211.0
2025-01-17 13:00:00,119.78,119.81,119.74,119.78,11299.0,118.8698,118.8995,118.8301,118.8698,11299.0
2025-01-17 13:10:00,119.8,119.85,119.8,119.84,87723.0,118.8896,118.9392,118.8896,118.9293,87723.0
2025-01-17 13:20:00,119.84,119.87,119.8,119.8,21817.0,118.9293,118.9591,118.8896,118.8896,21817.0
2025-01-17 13:30:00,119.79,119.81,119.73,119.8,16259.0,118.8797,118.8995,118.8201,118.8896,16259.0
2025-01-17 13:40:00,119.8,119.8,119.72,119.73,8127.0,118.8896,118.8896,118.8102,118.8201,8127.0
2025-01-17 13:50:00,119.73,119.73,119.67,119.73,3795.0,118.8201,118.8201,118.7606,118.8201,3795.0
2025-01-17 14:00:00,119.72,119.75,119.67,119.7,53826.0,118.8102,118.84,118.7606,118.7904,53826.0
2025-01-17 14:10:00,119.7,119.72,119.63,119.63,17866.0,118.7904,118.8102,118.7209,118.7209,17866.0
2025-01-17 14:20:00,119.63,119.73,119.63,119.69,11874.0,118.7209,118.8201,118.7209,118.7804,11874.0
2025-01-17 14:30:00,119.67,119.73,119.66,119.7,12919.0,118.7606,118.8201,118.7507,118.7904,12919.0
2025-01-17 14:40:00,119.7,119.71,119.66,119.68,37726.0,118.7904,118.8003,118.7507,118.7705,37726.0
2025-01-17 14:50:00,119.68,119.69,119.61,119.65,8938.0,118.7705,118.7804,118.7011,118.7408,8938.0
2025-01-17 15:00:00,119.64,119.64,119.52,119.62,10560.0,118.7308,118.7308,118.6117,118.711,10560.0
2025-01-17 15:10:00,119.63,119.66,119.61,119.65,4140.0,118.7209,118.7507,118.7011,118.7408,4140.0
2025-01-17 15:20:00,119.65,119.68,119.63,119.63,32366.0,118.7408,118.7705,118.7209,118.7209,32366.0
2025-01-17 15:30:00,119.63,119.69,119.62,119.69,61369.0,118.7209,118.7804,118.711,118.7804,61369.0
2025-01-17 15:40:00,119.68,119.69,119.62,119.66,39960.0,118.7705,118.7804,118.711,118.7507,39960.0
2025-01-17 15:50:00,119.64,119.7,119.53,119.59,89092.0,118.7308,118.7904,118.6217,118.6812,89092.0
2025-01-21 09:30:00,120.4,120.56,120.3,120.32,243904.0,119.4851,119.6438,119.3858,119.4057,243904.0
2025-01-21 09:40:00,120.3,120.56,120.23,120.45,64978.0,119.3858,119.6438,119.3163,119.5347,64978.0
2025-01-21 09:50:00,120.47,120.5,120.2,120.36,53812.0,119.5545,119.5843,119.2866,119.4454,53812.0
2025-01-21 10:00:00,120.35,120.37,120.22,120.34,38872.0,119.4354,119.4553,119.3064,119.4255,38872.0
2025-01-21 10:10:00,120.31,120.33,120.07,120.25,36960.0,119.3957,119.4156,119.1576,119.3362,36960.0
2025-01-21 10:20:00,120.29,120.39,120.22,120.38,25169.0,119.3759,119.4751,119.3064,119.4652,25169.0
2025-01-21 10:30:00,120.38,120.4,120.31,120.39,27662.0,119.4652,119.4851,119.3957,119.4751,27662.0
2025-01-21 10:40:00,120.41,120.45,120.33,120.36,15461.0,119.495,119.5347,119.4156,119.4454,15461.0
2025-01-21 10:50:00,120.38,120.47,120.29,120.43,50489.0,119.4652,119.5545,119.3759,119.5148,50489.0
2025-01-21 11:00:00,120.43,120.53,120.34,120.52,35525.0,119.5148,119.6141,119.4255,119.6041,35525.0
2025-01-21 11:10:00,120.49,120.53,120.48,120.52,18881.0,119.5744,119.6141,119.5644,119.6041,18881.0
2025-01-21 11:20:00,120.53,120.57,120.5,120.55,23034.0,119.6141,119.6538,119.5843,119.6339,23034.0
2025-01-21 11:30:00,120.6,120.63,120.51,120.53,14896.0,119.6835,119.7133,119.5942,119.6141,14896.0
2025-01-21 11:40:00,120.53,120.6,120.47,120.59,80638.0,119.6141,119.6835,119.5545,119.6736,80638.0
2025-01-21 11:50:00,120.59,120.71,120.59,120.7,14862.0,119.6736,119.7927,119.6736,119.7828,14862.0
2025-01-21 12:00:00,120.69,120.73,120.64,120.72,8332.0,119.7728,119.8125,119.7232,119.8026,8332.0
2025-01-21 12:10:00,120.73,120.74,120.65,120.66,9314.0,119.8125,119.8225,119.7332,119.7431,9314.0
2025-01-21 12:20:00,120.67,120.79,120.65,120.76,23012.0,119.753,119.8721,119.7332,119.8423,23012.0
2025-01-21 12:30:00,120.75,120.82,120.75,120.77,6501.0,119.8324,119.9019,119.8324,119.8522,6501.0
2025-01-21 12:40:00,120.79,120.84,120.78,120.83,15680.0,119.8721,119.9217,119.8622,119.9118,15680.0
2025-01-21 12:50:00,120.84,120.9,120.83,120.88,13355.0,119.9217,119.9813,119.9118,119.9614,13355.0
2025-01-21 13:00:00,120.88,120.91,120.8,120.89,25799.0,119.9614,119.9912,119.882,119.9713,25799.0
2025-01-21 13:10:00,120.9,120.96,120.88,120.93,82447.0,119.9813,120.0408,119.9614,120.011,82447.0
2025-01-21 13:20:00,120.92,120.95,120.89,120.91,11287.0,120.0011,120.0309,119.9713,119.9912,11287.0
2025-01-21 13:30:00,120.92,120.96,120.9,120.92,7620.0,120.0011,120.0408,119.9813,120.0011,7620.0
2025-01-21 13:40:00,120.93,120.94,120.87,120.87,9492.0,120.011,120.0209,119.9515,119.9515,9492.0
2025-01-21 13:50:00,120.89,120.95,120.89,120.93,31213.0,119.9713,120.0309,119.9713,120.011,31213.0
2025-01-21 14:00:00,120.93,120.95,120.89,120.95,19215.0,120.011,120.0309,119.9713,120.0309,19215.0
2025-01-21 14:10:00,120.94,120.97,120.83,120.83,10739.0,120.0209,120.0507,119.9118,119.9118,10739.0
2025-01-21 14:20:00,120.84,120.88,120.78,120.87,212425.0,119.9217,119.9614,119.8622,119.9515,212425.0
2025-01-21 14:30:00,120.86,120.86,120.77,120.79,28820.0,119.9416,119.9416,119.8522,119.8721,28820.0
2025-01-21 14:40:00,120.8,120.83,120.76,120.79,43432.0,119.882,119.9118,119.8423,119.8721,43432.0
2025-01-21 14:50:00,120.78,120.84,120.74,120.84,25046.0,119.8622,119.9217,119.8225,119.9217,25046.0
2025-01-21 15:00:00,120.83,120.87,120.8,120.86,13999.0,119.9118,119.9515,119.882,119.9416,13999.0
2025-01-21 15:10:00,120.87,120.9,120.85,120.89,24340.0,119.9515,119.9813,119.9316,119.9713,24340.0
2025-01-21 15:20:00,120.89,120.94,120.86,120.94,25617.0,119.9713,120.0209,119.9416,120.0209,25617.0
2025-01-21 15:30:00,120.93,120.94,120.83,120.9,40598.0,120.011,120.0209,119.9118,119.9813,40598.0
2025-01-21 15:40:00,120.91,120.91,120.86,120.91,46453.0,119.9912,119.9912,119.9416,119.9912,46453.0
2025-01-21 15:50:00,120.9,120.96,120.87,120.94,92587.0,119.9813,120.0408,119.9515,120.0209,92587.0
2025-01-22 09:30:00,121.69,121.69,121.31,121.33,173229.0,120.7653,120.7653,120.3881,120.408,173229.0
2025-01-22 09:40:00,121.34,121.45,121.33,121.45,71185.0,120.4179,120.5271,120.408,120.5271,71185.0
2025-01-22 09:50:00,121.45,121.51,121.41,121.46,18720.0,120.5271,120.5866,120.4874,120.537,18720.0
2025-01-22 10:00:00,121.46,121.48,121.35,121.45,120098.0,120.537,120.5568,120.4278,120.5271,120098.0
2025-01-22 10:10:00,121.45,121.57,121.44,121.56,244495.0,120.5271,120.6462,120.5171,120.6362,244495.0
2025-01-22 10:20:00,121.54,121.55,121.48,121.48,14515.0,120.6164,120.6263,120.5568,120.5568,14515.0
2025-01-22 10:30:00,121.48,121.56,121.46,121.52,73247.0,120.5568,120.6362,120.537,120.5965,73247.0
2025-01-22 10:40:00,121.53,121.55,121.49,121.52,114231.0,120.6065,120.6263,120.5668,120.5965,114231.0
2025-01-22 10:50:00,121.52,121.52,121.43,121.45,108484.0,120.5965,120.5965,120.5072,120.5271,108484.0
2025-01-22 11:00:00,121.45,121.49,121.39,121.48,26910.0,120.5271,120.5668,120.4675,120.5568,26910.0
2025-01-22 11:10:00,121.47,121.47,121.38,121.47,41305.0,120.5469,120.5469,120.4576,120.5469,41305.0
2025-01-22 11:20:00,121.46,121.55,121.44,121.55,35564.0,120.537,120.6263,120.5171,120.6263,35564.0
2025-01-22 11:30:00,121.56,121.65,121.55,121.65,55500.0,120.6362,120.7256,120.6263,120.7256,55500.0
2025-01-22 11:40:00,121.66,121.66,121.6,121.64,45337.0,120.7355,120.7355,120.6759,120.7156,45337.0
2025-01-22 11:50:00,121.64,121.7,121.63,121.67,53943.0,120.7156,120.7752,120.7057,120.7454,53943.0
2025-01-22 12:00:00,121.67,121.69,121.65,121.66,25786.0,120.7454,120.7653,120.7256,120.7355,25786.0
2025-01-22 12:10:00,121.67,121.69,121.6,121.65,19072.0,120.7454,120.7653,120.6759,120.7256,19072.0
2025-01-22 12:20:00,121.65,121.66,121.62,121.64,9027.0,120.7256,120.7355,120.6958,120.7156,9027.0
2025-01-22 12:30:00,121.64,121.67,121.63,121.65,12073.0,120.7156,120.7454,120.7057,120.7256,12073.0
2025-01-22 12:40:00,121.65,121.66,121.59,121.59,22700.0,120.7256,120.7355,120.666,120.666,22700.0
2025-01-22 12:50:00,121.61,121.62,121.56,121.58,20491.0,120.6859,120.6958,120.6362,120.6561,20491.0
2025-01-22 13:00:00,121.58,121.58,121.54,121.58,17890.0,120.6561,120.6561,120.6164,120.6561,17890.0
2025-01-22 13:10:00,121.59,121.6,121.56,121.56,11954.0,120.666,120.6759,120.6362,120.6362,11954.0
2025-01-22 13:20:00,121.55,121.61,121.51,121.53,73820.0,120.6263,120.6859,120.5866,120.6065,73820.0
2025-01-22 13:30:00,121.54,121.58,121.53,121.58,22367.0,120.6164,120.6561,120.6065,120.6561,22367.0
2025-01-22 13:40:00,121.58,121.64,121.57,121.62,23097.0,120.6561,120.7156,120.6462,120.6958,23097.0
2025-01-22 13:50:00,121.62,121.64,121.52,121.53,15031.0,120.6958,120.7156,120.5965,120.6065,15031.0
2025-01-22 14:00:00,121.52,121.55,121.49,121.51,17178.0,120.5965,120.6263,120.5668,120.5866,17178.0
2025-01-22 14:10:00,121.52,121.55,121.5,121.55,20163.0,120.5965,120.6263,120.5767,120.6263,20163.0
2025-01-22 14:20:00,121.54,121.59,121.5,121.51,11923.0,120.6164,120.666,120.5767,120.5866,11923.0
2025-01-22 14:30:00,121.5,121.57,121.48,121.56,19456.0,120.5767,120.6462,120.5568,120.6362,19456.0
2025-01-22 14:40:00,121.56,121.59,121.53,121.59,9354.0,120.6362,120.666,120.6065,120.666,9354.0
2025-01-22 14:50:00,121.59,121.62,121.58,121.62,22050.0,120.666,120.6958,120.6561,120.6958,22050.0
2025-01-22 15:00:00,121.6,121.61,121.57,121.59,8977.0,120.6759,120.6859,120.6462,120.666,8977.0
2025-01-22 15:10:00,121.59,121.6,121.54,121.56,61508.0,120.666,120.6759,120.6164,120.6362,61508.0
2025-01-22 15:20:00,121.56,121.57,121.51,121.52,20685.0,120.6362,120.6462,120.5866,120.5965,20685.0
2025-01-22 15:30:00,121.52,121.55,121.46,121.47,21645.0,120.5965,120.6263,120.537,120.5469,21645.0
2025-01-22 15:40:00,121.47,121.48,121.43,121.45,20207.0,120.5469,120.5568,120.5072,120.5271,20207.0
2025-01-22 15:50:00,121.44,121.44,121.34,121.4,90630.0,120.5171,120.5171,120.4179,120.4775,90630.0
2025-01-23 09:30:00,121.29,121.38,121.23,121.37,86132.0,120.3683,120.4576,120.3087,120.4477,86132.0
2025-01-23 09:40:00,121.37,121.39,121.33,121.38,15745.0,120.4477,120.4675,120.408,120.4576,15745.0
2025-01-23 09:50:00,121.38,121.4,121.34,121.38,20114.0,120.4576,120.4775,120.4179,120.4576,20114.0
2025-01-23 10:00:00,121.39,121.4,121.29,121.35,56696.0,120.4675,120.4775,120.3683,120.4278,56696.0
2025-01-23 10:10:00,121.32,121.39,121.32,121.37,29320.0,120.3981,120.4675,120.3981,120.4477,29320.0
2025-01-23 10:20:00,121.37,121.38,121.32,121.33,10964.0,120.4477,120.4576,120.3981,120.408,10964.0
2025-01-23 10:30:00,121.34,121.45,121.32,121.44,16988.0,120.4179,120.5271,120.3981,120.5171,16988.0
2025-01-23 10:40:00,121.43,121.5,121.43,121.48,45185.0,120.5072,120.5767,120.5072,120.5568,45185.0
2025-01-23 10:50:00,121.49,121.52,121.48,121.52,146694.0,120.5668,120.5965,120.5568,120.5965,146694.0
2025-01-23 11:00:00,121.52,121.59,121.51,121.53,100770.0,120.5965,120.666,120.5866,120.6065,100770.0
2025-01-23 11:10:00,121.53,121.6,121.39,121.59,63383.0,120.6065,120.6759,120.4675,120.666,63383.0
2025-01-23 11:20:00,121.59,121.67,121.55,121.67,52622.0,120.666,120.7454,120.6263,120.7454,52622.0
2025-01-23 11:30:00,121.66,121.7,121.61,121.64,38139.0,120.7355,120.7752,120.6859,120.7156,38139.0
2025-01-23 11:40:00,121.64,121.78,121.63,121.74,41194.0,120.7156,120.8546,120.7057,120.8149,41194.0
2025-01-23 11:50:00,121.76,121.76,121.63,121.67,32420.0,120.8347,120.8347,120.7057,120.7454,32420.0
2025-01-23 12:00:00,121.65,121.68,121.61,121.65,26239.0,120.7256,120.7553,120.6859,120.7256,26239.0
2025-01-23 12:10:00,121.66,121.71,121.65,121.68,15052.0,120.7355,120.7851,120.7256,120.7553,15052.0
2025-01-23 12:20:00,121.68,121.69,121.64,121.67,87639.0,120.7553,120.7653,120.7156,120.7454,87639.0
2025-01-23 12:30:00,121.68,121.7,121.63,121.68,73588.0,120.7553,120.7752,120.7057,120.7553,73588.0
2025-01-23 12:40:00,121.67,121.77,121.66,121.77,47612.0,120.7454,120.8446,120.7355,120.8446,47612.0
2025-01-23 12:50:00,121.77,121.81,121.76,121.8,19701.0,120.8446,120.8843,120.8347,120.8744,19701.0
2025-01-23 13:00:00,121.81,121.83,121.8,121.82,34440.0,120.8843,120.9042,120.8744,120.8943,34440.0
2025-01-23 13:10:00,121.82,121.89,121.82,121.86,55400.0,120.8943,120.9637,120.8943,120.934,55400.0
2025-01-23 13:20:00,121.88,121.9,121.81,121.83,19455.0,120.9538,120.9737,120.8843,120.9042,19455.0
2025-01-23 13:30:00,121.83,121.87,121.83,121.84,5802.0,120.9042,120.9439,120.9042,120.9141,5802.0
2025-01-23 13:40:00,121.84,121.84,121.77,121.79,74070.0,120.9141,120.9141,120.8446,120.8645,74070.0
2025-01-23 13:50:00,121.79,121.8,121.76,121.76,14036.0,120.8645,120.8744,120.8347,120.8347,14036.0
2025-01-23 14:00:00,121.76,121.78,121.7,121.74,17769.0,120.8347,120.8546,120.7752,120.8149,17769.0
2025-01-23 14:10:00,121.73,121.74,121.68,121.7,31032.0,120.8049,120.8149,120.7553,120.7752,31032.0
2025-01-23 14:20:00,121.69,121.79,121.69,121.75,30670.0,120.7653,120.8645,120.7653,120.8248,30670.0
2025-01-23 14:30:00,121.75,121.81,121.74,121.77,6475.0,120.8248,120.8843,120.8149,120.8446,6475.0
2025-01-23 14:40:00,121.8,121.8,121.76,121.77,15002.0,120.8744,120.8744,120.8347,120.8446,15002.0
2025-01-23 14:50:00,121.77,121.81,121.76,121.79,42050.0,120.8446,120.8843,120.8347,120.8645,42050.0
2025-01-23 15:00:00,121.77,121.81,121.73,121.8,42108.0,120.8446,120.8843,120.8049,120.8744,42108.0
2025-01-23 15:10:00,121.8,121.86,121.8,121.82,7958.0,120.8744,120.934,120.8744,120.8943,7958.0
2025-01-23 15:20:00,121.84,121.87,121.82,121.84,9145.0,120.9141,120.9439,120.8943,120.9141,9145.0
2025-01-23 15:30:00,121.83,121.84,121.78,121.8,43643.0,120.9042,120.9141,120.8546,120.8744,43643.0
2025-01-23 15:40:00,121.79,121.85,121.77,121.84,60726.0,120.8645,120.924,120.8446,120.9141,60726.0
2025-01-23 15:50:00,121.84,122.07,121.83,122.07,95677.0,120.9141,121.1424,120.9042,121.1424,95677.0
2025-01-24 09:30:00,122.3,122.38,122.26,122.28,118080.0,121.3706,121.45,121.3309,121.3508,118080.0
2025-01-24 09:40:00,122.29,122.48,122.28,122.37,25410.0,121.3607,121.5492,121.3508,121.4401,25410.0
2025-01-24 09:50:00,122.37,122.39,122.28,122.31,38507.0,121.4401,121.4599,121.3508,121.3805,38507.0
2025-01-24 10:00:00,122.34,122.36,122.21,122.28,43254.0,121.4103,121.4302,121.2813,121.3508,43254.0
2025-01-24 10:10:00,122.29,122.3,122.19,122.25,73255.0,121.3607,121.3706,121.2615,121.321,73255.0
2025-01-24 10:20:00,122.24,122.24,122.18,122.19,8470.0,121.3111,121.3111,121.2515,121.2615,8470.0
2025-01-24 10:30:00,122.19,122.26,122.16,122.16,4521.0,121.2615,121.3309,121.2317,121.2317,4521.0
2025-01-24 10:40:00,122.18,122.25,122.18,122.24,11416.0,121.2515,121.321,121.2515,121.3111,11416.0
2025-01-24 10:50:00,122.26,122.29,122.23,122.23,11994.0,121.3309,121.3607,121.3011,121.3011,11994.0
2025-01-24 11:00:00,122.22,122.32,122.22,122.31,12909.0,121.2912,121.3905,121.2912,121.3805,12909.0
2025-01-24 11:10:00,122.32,122.34,122.28,122.31,13735.0,121.3905,121.4103,121.3508,121.3805,13735.0
2025-01-24 11:20:00,122.32,122.39,122.32,122.39,17671.0,121.3905,121.4599,121.3905,121.4599,17671.0
2025-01-24 11:30:00,122.39,122.43,122.38,122.42,10476.0,121.4599,121.4996,121.45,121.4897,10476.0
2025-01-24 11:40:00,122.43,122.45,122.41,122.43,17035.0,121.4996,121.5195,121.4798,121.4996,17035.0
2025-01-24 11:50:00,122.43,122.44,122.29,122.31,24390.0,121.4996,121.5096,121.3607,121.3805,24390.0
2025-01-24 12:00:00,122.31,122.38,122.27,122.37,36190.0,121.3805,121.45,121.3408,121.4401,36190.0
2025-01-24 12:10:00,122.37,122.37,122.31,122.37,26504.0,121.4401,121.4401,121.3805,121.4401,26504.0
2025-01-24 12:20:00,122.37,122.43,122.32,122.32,26022.0,121.4401,121.4996,121.3905,121.3905,26022.0
2025-01-24 12:30:00,122.33,122.37,122.32,122.36,5160.0,121.4004,121.4401,121.3905,121.4302,5160.0
2025-01-24 12:40:00,122.35,122.36,122.31,122.32,69505.0,121.4202,121.4302,121.3805,121.3905,69505.0
2025-01-24 12:50:00,122.31,122.32,122.16,122.17,45809.0,121.3805,121.3905,121.2317,121.2416,45809.0
2025-01-24 13:00:00,122.17,122.21,122.16,122.16,5235.0,121.2416,121.2813,121.2317,121.2317,5235.0
2025-01-24 13:10:00,122.16,122.19,122.09,122.17,11247.0,121.2317,121.2615,121.1622,121.2416,11247.0
2025-01-24 13:20:00,122.16,122.2,122.13,122.14,7125.0,121.2317,121.2714,121.2019,121.2118,7125.0
2025-01-24 13:30:00,122.15,122.19,122.09,122.13,4927.0,121.2218,121.2615,121.1622,121.2019,4927.0
2025-01-24 13:40:00,122.13,122.14,122.05,122.08,5698.0,121.2019,121.2118,121.1225,121.1523,5698.0
2025-01-24 13:50:00,122.08,122.1,121.94,121.98,20002.0,121.1523,121.1721,121.0134,121.053,20002.0
2025-01-24 14:00:00,121.99,122.04,121.91,121.92,7868.0,121.063,121.1126,120.9836,120.9935,7868.0
2025-01-24 14:10:00,121.93,122.0,121.89,121.95,39335.0,121.0034,121.0729,120.9637,121.0233,39335.0
2025-01-24 14:20:00,121.95,122.05,121.95,122.0,11864.0,121.0233,121.1225,121.0233,121.0729,11864.0
2025-01-24 14:30:00,122.01,122.04,122.0,122.01,14730.0,121.0828,121.1126,121.0729,121.0828,14730.0
2025-01-24 14:40:00,122.03,122.04,122.0,122.04,19443.0,121.1027,121.1126,121.0729,121.1126,19443.0
2025-01-24 14:50:00,122.04,122.09,121.99,122.01,15633.0,121.1126,121.1622,121.063,121.0828,15633.0
2025-01-24 15:00:00,122.0,122.06,121.97,121.98,25083.0,121.0729,121.1324,121.0431,121.053,25083.0
2025-01-24 15:10:00,121.99,122.03,121.98,121.99,12383.0,121.063,121.1027,121.053,121.063,12383.0
2025-01-24 15:20:00,121.97,122.01,121.92,121.92,27985.0,121.0431,121.0828,120.9935,120.9935,27985.0
2025-01-24 15:30:00,121.94,121.98,121.9,121.92,11252.0,121.0134,121.053,120.9737,120.9935,11252.0
2025-01-24 15:40:00,121.91,121.94,121.86,121.91,24743.0,120.9836,121.0134,120.934,120.9836,24743.0
2025-01-24 15:50:00,121.92,122.09,121.92,122.06,89908.0,120.9935,121.1622,120.9935,121.1324,89908.0
2025-01-27 09:30:00,119.78,120.49,119.78,120.46,231033.0,118.8698,119.5744,118.8698,119.5446,231033.0
2025-01-27 09:40:00,120.44,120.51,120.3,120.47,352139.0,119.5247,119.5942,119.3858,119.5545,352139.0
2025-01-27 09:50:00,120.46,120.6,120.39,120.59,235179.0,119.5446,119.6835,119.4751,119.6736,235179.0
2025-01-27 10:00:00,120.59,120.61,120.37,120.44,222284.0,119.6736,119.6935,119.4553,119.5247,222284.0
2025-01-27 10:10:00,120.44,120.51,120.25,120.28,195650.0,119.5247,119.5942,119.3362,119.366,195650.0
2025-01-27 10:20:00,120.29,120.69,120.29,120.65,160481.0,119.3759,119.7728,119.3759,119.7332,160481.0
2025-01-27 10:30:00,120.64,120.7,120.58,120.66,80832.0,119.7232,119.7828,119.6637,119.7431,80832.0
2025-01-27 10:40:00,120.67,120.74,120.59,120.6,31312.0,119.753,119.8225,119.6736,119.6835,31312.0
2025-01-27 10:50:00,120.62,120.66,120.48,120.48,17924.0,119.7034,119.7431,119.5644,119.5644,17924.0
2025-01-27 11:00:00,120.48,120.51,120.3,120.31,120396.0,119.5644,119.5942,119.3858,119.3957,120396.0
2025-01-27 11:10:00,120.36,120.43,120.32,120.38,88489.0,119.4454,119.5148,119.4057,119.4652,88489.0
2025-01-27 11:20:00,120.39,120.39,120.15,120.19,168528.0,119.4751,119.4751,119.237,119.2766,168528.0
2025-01-27 11:30:00,120.19,120.3,120.13,120.15,104222.0,119.2766,119.3858,119.2171,119.237,104222.0
2025-01-27 11:40:00,120.16,120.36,120.11,120.29,53098.0,119.2469,119.4454,119.1973,119.3759,53098.0
2025-01-27 11:50:00,120.28,120.33,120.15,120.2,101962.0,119.366,119.4156,119.237,119.2866,101962.0
2025-01-27 12:00:00,120.23,120.37,120.17,120.2,102227.0,119.3163,119.4553,119.2568,119.2866,102227.0
2025-01-27 12:10:00,120.2,120.32,120.19,120.2,84972.0,119.2866,119.4057,119.2766,119.2866,84972.0
2025-01-27 12:20:00,120.19,120.42,120.14,120.32,124505.0,119.2766,119.5049,119.227,119.4057,124505.0
2025-01-27 12:30:00,120.33,120.45,120.31,120.35,66148.0,119.4156,119.5347,119.3957,119.4354,66148.0
2025-01-27 12:40:00,120.38,120.38,120.22,120.22,77172.0,119.4652,119.4652,119.3064,119.3064,77172.0
2025-01-27 12:50:00,120.21,120.21,120.08,120.08,96168.0,119.2965,119.2965,119.1675,119.1675,96168.0
2025-01-27 13:00:00,120.08,120.22,120.06,120.14,55025.0,119.1675,119.3064,119.1476,119.227,55025.0
2025-01-27 13:10:00,120.14,120.18,120.06,120.1,260058.0,119.227,119.2667,119.1476,119.1873,260058.0
2025-01-27 13:20:00,120.1,120.16,120.03,120.04,72584.0,119.1873,119.2469,119.1179,119.1278,72584.0
2025-01-27 13:30:00,120.06,120.28,120.05,120.1,129158.0,119.1476,119.366,119.1377,119.1873,129158.0
2025-01-27 13:40:00,120.11,120.25,120.11,120.17,82988.0,119.1973,119.3362,119.1973,119.2568,82988.0
2025-01-27 13:50:00,120.16,120.23,120.1,120.13,51477.0,119.2469,119.3163,119.1873,119.2171,51477.0
2025-01-27 14:00:00,120.15,120.26,120.14,120.19,20563.0,119.237,119.3461,119.227,119.2766,20563.0
2025-01-27 14:10:00,120.19,120.36,120.18,120.34,142720.0,119.2766,119.4454,119.2667,119.4255,142720.0
2025-01-27 14:20:00,120.34,120.56,120.32,120.54,17847.0,119.4255,119.6438,119.4057,119.624,17847.0
2025-01-27 14:30:00,120.54,120.54,120.38,120.45,25633.0,119.624,119.624,119.4652,119.5347,25633.0
2025-01-27 14:40:00,120.46,120.47,120.18,120.18,20690.0,119.5446,119.5545,119.2667,119.2667,20690.0
2025-01-27 14:50:00,120.18,120.26,120.11,120.21,34809.0,119.2667,119.3461,119.1973,119.2965,34809.0
2025-01-27 15:00:00,120.2,120.3,120.14,120.25,32362.0,119.2866,119.3858,119.227,119.3362,32362.0
2025-01-27 15:10:00,120.24,120.33,120.2,120.31,21964.0,119.3263,119.4156,119.2866,119.3957,21964.0
2025-01-27 15:20:00,120.3,120.41,120.29,120.31,22316.0,119.3858,119.495,119.3759,119.3957,22316.0
2025-01-27 15:30:00,120.31,120.41,120.26,120.38,31258.0,119.3957,119.495,119.3461,119.4652,31258.0
2025-01-27 15:40:00,120.39,120.5,120.36,120.43,34498.0,119.4751,119.5843,119.4454,119.5148,34498.0
2025-01-27 15:50:00,120.44,120.64,120.3,120.6,272380.0,119.5247,119.7232,119.3858,119.6835,272380.0
2025-01-28 09:30:00,120.7,120.82,120.5,120.5,52668.0,119.7828,119.9019,119.5843,119.5843,52668.0
2025-01-28 09:40:00,120.57,120.57,120.25,120.31,15882.0,119.6538,119.6538,119.3362,119.3957,15882.0
2025-01-28 09:50:00,120.33,120.51,120.27,120.51,86485.0,119.4156,119.5942,119.356,119.5942,86485.0
2025-01-28 10:00:00,120.56,120.79,120.56,120.68,55082.0,119.6438,119.8721,119.6438,119.7629,55082.0
2025-01-28 10:10:00,120.7,120.84,120.67,120.84,21613.0,119.7828,119.9217,119.753,119.9217,21613.0
2025-01-28 10:20:00,120.82,121.11,120.81,121.07,40730.0,119.9019,120.1897,119.8919,120.15,40730.0
2025-01-28 10:30:00,121.03,121.07,120.94,121.07,7529.0,120.1103,120.15,120.0209,120.15,7529.0
2025-01-28 10:40:00,121.04,121.07,120.92,121.06,45742.0,120.1202,120.15,120.0011,120.14,45742.0
2025-01-28 10:50:00,121.07,121.1,121.0,121.1,52059.0,120.15,120.1797,120.0805,120.1797,52059.0
2025-01-28 11:00:00,121.11,121.17,121.04,121.14,57858.0,120.1897,120.2492,120.1202,120.2194,57858.0
2025-01-28 11:10:00,121.14,121.19,121.03,121.03,7148.0,120.2194,120.269,120.1103,120.1103,7148.0
2025-01-28 11:20:00,121.02,121.04,120.77,120.77,56478.0,120.1003,120.1202,119.8522,119.8522,56478.0
2025-01-28 11:30:00,120.81,120.85,120.74,120.83,3387.0,119.8919,119.9316,119.8225,119.9118,3387.0
2025-01-28 11:40:00,120.88,120.88,120.68,120.85,9405.0,119.9614,119.9614,119.7629,119.9316,9405.0
2025-01-28 11:50:00,120.87,120.95,120.69,120.95,102034.0,119.9515,120.0309,119.7728,120.0309,102034.0
2025-01-28 12:00:00,120.96,121.11,120.94,121.11,15910.0,120.0408,120.1897,120.0209,120.1897,15910.0
2025-01-28 12:10:00,121.12,121.13,121.11,121.13,8881.0,120.1996,120.2095,120.1897,120.2095,8881.0
2025-01-28 12:20:00,121.09,121.17,121.09,121.14,33294.0,120.1698,120.2492,120.1698,120.2194,33294.0
2025-01-28 12:30:00,121.16,121.19,121.13,121.17,4274.0,120.2393,120.269,120.2095,120.2492,4274.0
2025-01-28 12:40:00,121.16,121.16,121.07,121.09,10015.0,120.2393,120.2393,120.15,120.1698,10015.0
2025-01-28 12:50:00,121.13,121.2,121.12,121.15,7054.0,120.2095,120.279,120.1996,120.2294,7054.0
2025-01-28 13:00:00,121.16,121.26,121.15,121.24,6927.0,120.2393,120.3385,120.2294,120.3187,6927.0
2025-01-28 13:10:00,121.24,121.34,121.23,121.33,8625.0,120.3187,120.4179,120.3087,120.408,8625.0
2025-01-28 13:20:00,121.33,121.33,121.23,121.25,3177.0,120.408,120.408,120.3087,120.3286,3177.0
2025-01-28 13:30:00,121.24,121.31,121.2,121.21,28845.0,120.3187,120.3881,120.279,120.2889,28845.0
2025-01-28 13:40:00,121.2,121.22,121.13,121.21,75787.0,120.279,120.2988,120.2095,120.2889,75787.0
2025-01-28 13:50:00,121.22,121.23,121.16,121.16,13930.0,120.2988,120.3087,120.2393,120.2393,13930.0
2025-01-28 14:00:00,121.16,121.18,121.09,121.09,56622.0,120.2393,120.2591,120.1698,120.1698,56622.0
2025-01-28 14:10:00,121.09,121.15,121.06,121.15,13873.0,120.1698,120.2294,120.14,120.2294,13873.0
2025-01-28 14:20:00,121.17,121.22,121.16,121.2,37695.0,120.2492,120.2988,120.2393,120.279,37695.0
2025-01-28 14:30:00,121.21,121.33,121.2,121.31,24936.0,120.2889,120.408,120.279,120.3881,24936.0
2025-01-28 14:40:00,121.34,121.46,121.33,121.46,6764.0,120.4179,120.537,120.408,120.537,6764.0
2025-01-28 14:50:00,121.44,121.5,121.42,121.47,47426.0,120.5171,120.5767,120.4973,120.5469,47426.0
2025-01-28 15:00:00,121.47,121.47,121.4,121.41,10625.0,120.5469,120.5469,120.4775,120.4874,10625.0
2025-01-28 15:10:00,121.44,121.55,121.43,121.52,27970.0,120.5171,120.6263,120.5072,120.5965,27970.0
2025-01-28 15:20:00,121.52,121.54,121.47,121.5,35792.0,120.5965,120.6164,120.5469,120.5767,35792.0
2025-01-28 15:30:00,121.48,121.5,121.43,121.45,31221.0,120.5568,120.5767,120.5072,120.5271,31221.0
2025-01-28 15:40:00,121.45,121.51,121.41,121.42,19118.0,120.5271,120.5866,120.4874,120.4973,19118.0
2025-01-28 15:50:00,121.44,121.5,121.38,121.41,73392.0,120.5171,120.5767,120.4576,120.4874,73392.0
2025-01-29 09:30:00,121.35,121.41,121.21,121.31,62336.0,120.4278,120.4874,120.2889,120.3881,62336.0
2025-01-29 09:40:00,121.32,121.33,121.19,121.19,25390.0,120.3981,120.408,120.269,120.269,25390.0
2025-01-29 09:50:00,121.18,121.35,121.18,121.31,5458.0,120.2591,120.4278,120.2591,120.3881,5458.0
2025-01-29 10:00:00,121.33,121.48,121.33,121.48,6445.0,120.408,120.5568,120.408,120.5568,6445.0
2025-01-29 10:10:00,121.44,121.44,121.3,121.37,72392.0,120.5171,120.5171,120.3782,120.4477,72392.0
2025-01-29 10:20:00,121.36,121.45,121.26,121.29,10022.0,120.4378,120.5271,120.3385,120.3683,10022.0
2025-01-29 10:30:00,121.29,121.34,121.25,121.34,19178.0,120.3683,120.4179,120.3286,120.4179,19178.0
2025-01-29 10:40:00,121.34,121.39,121.25,121.33,5278.0,120.4179,120.4675,120.3286,120.408,5278.0
2025-01-29 10:50:00,121.35,121.38,121.25,121.29,10260.0,120.4278,120.4576,120.3286,120.3683,10260.0
2025-01-29 11:00:00,121.32,121.36,121.18,121.22,11241.0,120.3981,120.4378,120.2591,120.2988,11241.0
2025-01-29 11:10:00,121.25,121.27,121.18,121.23,17980.0,120.3286,120.3484,120.2591,120.3087,17980.0
2025-01-29 11:20:00,121.23,121.27,121.2,121.22,13576.0,120.3087,120.3484,120.279,120.2988,13576.0
2025-01-29 11:30:00,121.2,121.29,121.14,121.15,26463.0,120.279,120.3683,120.2194,120.2294,26463.0
2025-01-29 11:40:00,121.13,121.23,121.11,121.21,59428.0,120.2095,120.3087,120.1897,120.2889,59428.0
2025-01-29 11:50:00,121.23,121.23,121.07,121.1,9406.0,120.3087,120.3087,120.15,120.1797,9406.0
2025-01-29 12:00:00,121.1,121.31,121.1,121.26,27931.0,120.1797,120.3881,120.1797,120.3385,27931.0
2025-01-29 12:10:00,121.24,121.32,121.2,121.31,60317.0,120.3187,120.3981,120.279,120.3881,60317.0
2025-01-29 12:20:00,121.31,121.38,121.26,121.29,20787.0,120.3881,120.4576,120.3385,120.3683,20787.0
2025-01-29 12:30:00,121.3,121.32,121.26,121.27,35019.0,120.3782,120.3981,120.3385,120.3484,35019.0
2025-01-29 12:40:00,121.26,121.29,121.22,121.23,31385.0,120.3385,120.3683,120.2988,120.3087,31385.0
2025-01-29 12:50:00,121.23,121.23,121.13,121.15,18214.0,120.3087,120.3087,120.2095,120.2294,18214.0
2025-01-29 13:00:00,121.16,121.2,120.76,121.11,54535.0,120.2393,120.279,119.8423,120.1897,54535.0
2025-01-29 13:10:00,121.11,121.15,120.97,121.05,36488.0,120.1897,120.2294,120.0507,120.1301,36488.0
2025-01-29 13:20:00,121.06,121.22,121.01,121.22,31944.0,120.14,120.2988,120.0904,120.2988,31944.0
2025-01-29 13:30:00,121.22,121.26,121.06,121.06,10040.0,120.2988,120.3385,120.14,120.14,10040.0
2025-01-29 13:40:00,121.08,121.18,121.07,121.16,5176.0,120.1599,120.2591,120.15,120.2393,5176.0
2025-01-29 13:50:00,121.08,121.13,121.05,121.05,20774.0,120.1599,120.2095,120.1301,120.1301,20774.0
2025-01-29 14:00:00,120.89,121.0,120.75,120.81,33252.0,119.9713,120.0805,119.8324,119.8919,33252.0
2025-01-29 14:10:00,120.81,120.81,120.59,120.67,43748.0,119.8919,119.8919,119.6736,119.753,43748.0
2025-01-29 14:20:00,120.66,120.74,120.64,120.65,28948.0,119.7431,119.8225,119.7232,119.7332,28948.0
2025-01-29 14:30:00,120.62,121.04,120.61,121.03,35387.0,119.7034,120.1202,119.6935,120.1103,35387.0
2025-01-29 14:40:00,121.01,121.32,121.01,121.19,22122.0,120.0904,120.3981,120.0904,120.269,22122.0
2025-01-29 14:50:00,121.2,121.35,121.07,121.16,33019.0,120.279,120.4278,120.15,120.2393,33019.0
2025-01-29 15:00:00,121.15,121.18,120.95,121.11,17629.0,120.2294,120.2591,120.0309,120.1897,17629.0
2025-01-29 15:10:00,121.09,121.22,120.89,121.03,43232.0,120.1698,120.2988,119.9713,120.1103,43232.0
2025-01-29 15:20:00,121.03,121.39,121.03,121.32,87233.0,120.1103,120.4675,120.1103,120.3981,87233.0
2025-01-29 15:30:00,121.37,121.38,121.06,121.07,41465.0,120.4477,120.4576,120.14,120.15,41465.0
2025-01-29 15:40:00,121.07,121.16,120.99,121.07,36860.0,120.15,120.2393,120.0706,120.15,36860.0
2025-01-29 15:50:00,121.05,121.14,120.88,121.04,71300.0,120.1301,120.2194,119.9614,120.1202,71300.0
2025-01-30 09:30:00,121.66,121.86,121.66,121.85,142727.0,120.7355,120.934,120.7355,120.924,142727.0
2025-01-30 09:40:00,121.85,122.04,121.78,122.03,44406.0,120.924,121.1126,120.8546,121.1027,44406.0
2025-01-30 09:50:00,122.04,122.05,121.86,121.9,70281.0,121.1126,121.1225,120.934,120.9737,70281.0
2025-01-30 10:00:00,121.87,121.88,121.65,121.76,136117.0,120.9439,120.9538,120.7256,120.8347,136117.0
2025-01-30 10:10:00,121.79,121.84,121.73,121.73,20652.0,120.8645,120.9141,120.8049,120.8049,20652.0
2025-01-30 10:20:00,121.76,121.86,121.63,121.63,11209.0,120.8347,120.934,120.7057,120.7057,11209.0
2025-01-30 10:30:00,121.66,121.84,121.62,121.84,7539.0,120.7355,120.9141,120.6958,120.9141,7539.0
2025-01-30 10:40:00,121.87,121.91,121.79,121.83,8837.0,120.9439,120.9836,120.8645,120.9042,8837.0
2025-01-30 10:50:00,121.82,121.85,121.5,121.53,8536.0,120.8943,120.924,120.5767,120.6065,8536.0
2025-01-30 11:00:00,121.5,121.61,121.45,121.55,16748.0,120.5767,120.6859,120.5271,120.6263,16748.0
2025-01-30 11:10:00,121.55,121.59,121.43,121.53,25540.0,120.6263,120.666,120.5072,120.6065,25540.0
2025-01-30 11:20:00,121.56,121.77,121.56,121.77,8205.0,120.6362,120.8446,120.6362,120.8446,8205.0
2025-01-30 11:30:00,121.77,121.84,121.69,121.84,96750.0,120.8446,120.9141,120.7653,120.9141,96750.0
2025-01-30 11:40:00,121.84,121.86,121.81,121.83,21421.0,120.9141,120.934,120.8843,120.9042,21421.0
2025-01-30 11:50:00,121.86,122.02,121.86,121.96,21950.0,120.934,121.0927,120.934,121.0332,21950.0
2025-01-30 12:00:00,121.94,121.95,121.83,121.87,22182.0,121.0134,121.0233,120.9042,120.9439,22182.0
2025-01-30 12:10:00,121.86,121.86,121.66,121.73,26177.0,120.934,120.934,120.7355,120.8049,26177.0
2025-01-30 12:20:00,121.73,121.77,121.6,121.65,34880.0,120.8049,120.8446,120.6759,120.7256,34880.0
2025-01-30 12:30:00,121.65,121.75,121.63,121.74,31104.0,120.7256,120.8248,120.7057,120.8149,31104.0
2025-01-30 12:40:00,121.74,121.8,121.68,121.78,25081.0,120.8149,120.8744,120.7553,120.8546,25081.0
2025-01-30 12:50:00,121.8,121.84,121.78,121.83,17820.0,120.8744,120.9141,120.8546,120.9042,17820.0
2025-01-30 13:00:00,121.83,121.94,121.81,121.93,15257.0,120.9042,121.0134,120.8843,121.0034,15257.0
2025-01-30 13:10:00,121.92,121.94,121.89,121.94,91888.0,120.9935,121.0134,120.9637,121.0134,91888.0
2025-01-30 13:20:00,121.93,122.01,121.92,121.94,25694.0,121.0034,121.0828,120.9935,121.0134,25694.0
2025-01-30 13:30:00,121.98,122.12,121.95,122.11,13755.0,121.053,121.192,121.0233,121.1821,13755.0
2025-01-30 13:40:00,122.1,122.14,122.09,122.13,14103.0,121.1721,121.2118,121.1622,121.2019,14103.0
2025-01-30 13:50:00,122.13,122.14,122.08,122.14,8635.0,121.2019,121.2118,121.1523,121.2118,8635.0
2025-01-30 14:00:00,122.12,122.13,122.08,122.12,10500.0,121.192,121.2019,121.1523,121.192,10500.0
2025-01-30 14:10:00,122.13,122.18,122.12,122.12,5371.0,121.2019,121.2515,121.192,121.192,5371.0
2025-01-30 14:20:00,122.14,122.17,122.11,122.12,25762.0,121.2118,121.2416,121.1821,121.192,25762.0
2025-01-30 14:30:00,122.13,122.13,122.07,122.1,23475.0,121.2019,121.2019,121.1424,121.1721,23475.0
2025-01-30 14:40:00,122.12,122.19,122.1,122.18,19114.0,121.192,121.2615,121.1721,121.2515,19114.0
2025-01-30 14:50:00,122.19,122.28,122.18,122.27,23747.0,121.2615,121.3508,121.2515,121.3408,23747.0
2025-01-30 15:00:00,122.26,122.33,122.25,122.29,24070.0,121.3309,121.4004,121.321,121.3607,24070.0
2025-01-30 15:10:00,122.31,122.37,122.29,122.37,14049.0,121.3805,121.4401,121.3607,121.4401,14049.0
2025-01-30 15:20:00,122.36,122.41,122.35,122.35,65623.0,121.4302,121.4798,121.4202,121.4202,65623.0
2025-01-30 15:30:00,122.36,122.36,121.78,121.79,166986.0,121.4302,121.4302,120.8546,120.8645,166986.0
2025-01-30 15:40:00,121.78,121.85,121.42,121.82,173814.0,120.8546,120.924,120.4973,120.8943,173814.0
2025-01-30 15:50:00,121.82,122.11,121.74,121.97,301236.0,120.8943,121.1821,120.8149,121.0431,301236.0
2025-01-31 09:30:00,122.35,122.35,122.19,122.27,64218.0,121.4202,121.4202,121.2615,121.3408,64218.0
2025-01-31 09:40:00,122.29,122.35,122.26,122.26,23691.0,121.3607,121.4202,121.3309,121.3309,23691.0
2025-01-31 09:50:00,122.23,122.35,122.22,122.35,12690.0,121.3011,121.4202,121.2912,121.4202,12690.0
2025-01-31 10:00:00,122.34,122.45,122.32,122.39,54782.0,121.4103,121.5195,121.3905,121.4599,54782.0
2025-01-31 10:10:00,122.42,122.46,122.4,122.43,25907.0,121.4897,121.5294,121.4699,121.4996,25907.0
2025-01-31 10:20:00,122.43,122.49,122.35,122.48,10827.0,121.4996,121.5592,121.4202,121.5492,10827.0
2025-01-31 10:30:00,122.5,122.6,122.5,122.58,21465.0,121.5691,121.6683,121.5691,121.6485,21465.0
2025-01-31 10:40:00,122.6,122.6,122.49,122.59,124085.0,121.6683,121.6683,121.5592,121.6584,124085.0
2025-01-31 10:50:00,122.59,122.63,122.56,122.61,24765.0,121.6584,121.6981,121.6286,121.6783,24765.0
2025-01-31 11:00:00,122.61,122.64,122.57,122.61,15686.0,121.6783,121.708,121.6386,121.6783,15686.0
2025-01-31 11:10:00,122.62,122.66,122.59,122.62,65495.0,121.6882,121.7279,121.6584,121.6882,65495.0
2025-01-31 11:20:00,122.61,122.62,122.55,122.57,69304.0,121.6783,121.6882,121.6187,121.6386,69304.0
2025-01-31 11:30:00,122.55,122.63,122.54,122.56,29704.0,121.6187,121.6981,121.6088,121.6286,29704.0
2025-01-31 11:40:00,122.57,122.59,122.52,122.55,10446.0,121.6386,121.6584,121.5889,121.6187,10446.0
2025-01-31 11:50:00,122.54,122.57,122.5,122.56,71708.0,121.6088,121.6386,121.5691,121.6286,71708.0
2025-01-31 12:00:00,122.56,122.59,122.38,122.57,79720.0,121.6286,121.6584,121.45,121.6386,79720.0
2025-01-31 12:10:00,122.59,122.65,122.48,122.62,37093.0,121.6584,121.718,121.5492,121.6882,37093.0
2025-01-31 12:20:00,122.61,122.77,122.61,122.77,41805.0,121.6783,121.837,121.6783,121.837,41805.0
2025-01-31 12:30:00,122.77,122.8,122.71,122.73,39179.0,121.837,121.8668,121.7775,121.7973,39179.0
2025-01-31 12:40:00,122.72,122.74,122.66,122.7,35643.0,121.7874,121.8073,121.7279,121.7676,35643.0
2025-01-31 12:50:00,122.69,122.76,122.65,122.68,24577.0,121.7577,121.8271,121.718,121.7477,24577.0
2025-01-31 13:00:00,122.67,122.73,122.64,122.7,150872.0,121.7378,121.7973,121.708,121.7676,150872.0
2025-01-31 13:10:00,122.7,122.72,122.35,122.36,54679.0,121.7676,121.7874,121.4202,121.4302,54679.0
2025-01-31 13:20:00,122.37,122.46,122.08,122.1,73044.0,121.4401,121.5294,121.1523,121.1721,73044.0
2025-01-31 13:30:00,122.09,122.14,121.71,121.91,58784.0,121.1622,121.2118,120.7851,120.9836,58784.0
2025-01-31 13:40:00,121.92,122.05,121.84,121.95,19576.0,120.9935,121.1225,120.9141,121.0233,19576.0
2025-01-31 13:50:00,122.02,122.03,121.76,121.81,26717.0,121.0927,121.1027,120.8347,120.8843,26717.0
2025-01-31 14:00:00,121.76,121.89,121.44,121.52,28528.0,120.8347,120.9637,120.5171,120.5965,28528.0
2025-01-31 14:10:00,121.52,121.79,121.51,121.59,68645.0,120.5965,120.8645,120.5866,120.666,68645.0
2025-01-31 14:20:00,121.6,121.68,121.5,121.67,20759.0,120.6759,120.7553,120.5767,120.7454,20759.0
2025-01-31 14:30:00,121.67,121.77,121.51,121.52,25785.0,120.7454,120.8446,120.5866,120.5965,25785.0
2025-01-31 14:40:00,121.53,121.58,121.24,121.4,50069.0,120.6065,120.6561,120.3187,120.4775,50069.0
2025-01-31 14:50:00,121.4,121.59,121.37,121.52,42848.0,120.4775,120.666,120.4477,120.5965,42848.0
2025-01-31 15:00:00,121.48,121.49,121.14,121.15,24027.0,120.5568,120.5668,120.2194,120.2294,24027.0
2025-01-31 15:10:00,121.16,121.29,121.12,121.25,71061.0,120.2393,120.3683,120.1996,120.3286,71061.0
2025-01-31 15:20:00,121.26,121.27,121.13,121.16,49029.0,120.3385,120.3484,120.2095,120.2393,49029.0
2025-01-31 15:30:00,121.21,121.27,121.09,121.1,75753.0,120.2889,120.3484,120.1698,120.1797,75753.0
2025-01-31 15:40:00,121.14,121.38,121.1,121.34,41865.0,120.2194,120.4576,120.1797,120.4179,41865.0
2025-01-31 15:50:00,121.35,121.46,121.14,121.25,384795.0,120.4278,120.537,120.2194,120.3286,384795.0
2025-02-03 09:30:00,119.38,119.49,119.07,119.49,163260.0,118.4728,118.582,118.1652,118.582,163260.0
2025-02-03 09:40:00,119.49,119.51,119.22,119.24,74448.0,118.582,118.6018,118.314,118.3339,74448.0
2025-02-03 09:50:00,119.23,119.31,119.09,119.19,53743.0,118.3239,118.4033,118.185,118.2842,53743.0
2025-02-03 10:00:00,119.1,119.24,119.0,119.21,63151.0,118.1949,118.3339,118.0957,118.3041,63151.0
2025-02-03 10:10:00,119.15,119.15,118.94,118.95,49946.0,118.2446,118.2446,118.0361,118.0461,49946.0
2025-02-03 10:20:00,118.93,120.17,118.92,120.15,264608.0,118.0262,119.2568,118.0163,119.237,264608.0
2025-02-03 10:30:00,120.13,120.34,120.02,120.17,50028.0,119.2171,119.4255,119.1079,119.2568,50028.0
2025-02-03 10:40:00,120.14,120.56,120.07,120.31,104575.0,119.227,119.6438,119.1576,119.3957,104575.0
2025-02-03 10:50:00,120.34,120.48,120.3,120.41,43435.0,119.4255,119.5644,119.3858,119.495,43435.0
2025-02-03 11:00:00,120.38,120.54,120.0,120.3,142834.0,119.4652,119.624,119.0881,119.3858,142834.0
2025-02-03 11:10:00,120.32,120.54,120.32,120.52,31954.0,119.4057,119.624,119.4057,119.6041,31954.0
2025-02-03 11:20:00,120.54,120.61,120.32,120.35,80295.0,119.624,119.6935,119.4057,119.4354,80295.0
2025-02-03 11:30:00,120.36,120.53,120.25,120.52,69644.0,119.4454,119.6141,119.3362,119.6041,69644.0
2025-02-03 11:40:00,120.53,120.55,120.36,120.4,114380.0,119.6141,119.6339,119.4454,119.4851,114380.0
2025-02-03 11:50:00,120.37,120.54,120.14,120.2,106179.0,119.4553,119.624,119.227,119.2866,106179.0
2025-02-03 12:00:00,120.2,120.28,120.09,120.24,45312.0,119.2866,119.366,119.1774,119.3263,45312.0
2025-02-03 12:10:00,120.23,120.25,120.11,120.2,18933.0,119.3163,119.3362,119.1973,119.2866,18933.0
2025-02-03 12:20:00,120.22,120.44,120.2,120.24,36946.0,119.3064,119.5247,119.2866,119.3263,36946.0
2025-02-03 12:30:00,120.22,120.26,120.07,120.1,43886.0,119.3064,119.3461,119.1576,119.1873,43886.0
2025-02-03 12:40:00,120.09,120.15,120.05,120.1,50229.0,119.1774,119.237,119.1377,119.1873,50229.0
2025-02-03 12:50:00,120.11,120.32,119.93,120.15,291017.0,119.1973,119.4057,119.0186,119.237,291017.0
2025-02-03 13:00:00,120.12,120.27,119.95,120.07,108718.0,119.2072,119.356,119.0385,119.1576,108718.0
2025-02-03 13:10:00,120.07,120.29,120.03,120.14,49696.0,119.1576,119.3759,119.1179,119.227,49696.0
2025-02-03 13:20:00,120.16,120.32,120.14,120.24,40538.0,119.2469,119.4057,119.227,119.3263,40538.0
2025-02-03 13:30:00,120.26,120.37,120.21,120.3,39613.0,119.3461,119.4553,119.2965,119.3858,39613.0
2025-02-03 13:40:00,120.3,120.38,120.17,120.33,33586.0,119.3858,119.4652,119.2568,119.4156,33586.0
2025-02-03 13:50:00,120.35,120.44,120.35,120.4,58598.0,119.4354,119.5247,119.4354,119.4851,58598.0
2025-02-03 14:00:00,120.39,120.48,120.36,120.45,32297.0,119.4751,119.5644,119.4454,119.5347,32297.0
2025-02-03 14:10:00,120.46,120.64,120.45,120.62,34928.0,119.5446,119.7232,119.5347,119.7034,34928.0
2025-02-03 14:20:00,120.61,120.64,120.53,120.54,51204.0,119.6935,119.7232,119.6141,119.624,51204.0
2025-02-03 14:30:00,120.54,120.61,120.51,120.55,42073.0,119.624,119.6935,119.5942,119.6339,42073.0
2025-02-03 14:40:00,120.55,120.69,120.53,120.65,68597.0,119.6339,119.7728,119.6141,119.7332,68597.0
2025-02-03 14:50:00,120.66,120.68,120.52,120.54,38131.0,119.7431,119.7629,119.6041,119.624,38131.0
2025-02-03 15:00:00,120.58,120.63,120.5,120.53,31651.0,119.6637,119.7133,119.5843,119.6141,31651.0
2025-02-03 15:10:00,120.53,120.56,120.46,120.56,27674.0,119.6141,119.6438,119.5446,119.6438,27674.0
2025-02-03 15:20:00,120.56,120.59,120.37,120.37,37054.0,119.6438,119.6736,119.4553,119.4553,37054.0
2025-02-03 15:30:00,120.4,120.46,120.33,120.4,73398.0,119.4851,119.5446,119.4156,119.4851,73398.0
2025-02-03 15:40:00,120.42,120.44,120.27,120.38,93418.0,119.5049,119.5247,119.356,119.4652,93418.0
2025-02-03 15:50:00,120.38,120.44,120.18,120.2,95688.0,119.4652,119.5247,119.2667,119.2866,95688.0
2025-02-04 09:30:00,120.55,120.79,120.47,120.61,120596.0,119.6339,119.8721,119.5545,119.6935,120596.0
2025-02-04 09:40:00,120.61,120.7,120.56,120.67,37454.0,119.6935,119.7828,119.6438,119.753,37454.0
2025-02-04 09:50:00,120.68,120.88,120.68,120.85,16580.0,119.7629,119.9614,119.7629,119.9316,16580.0
2025-02-04 10:00:00,120.88,121.11,120.88,121.11,22639.0,119.9614,120.1897,119.9614,120.1897,22639.0
2025-02-04 10:10:00,121.09,121.25,121.04,121.23,61255.0,120.1698,120.3286,120.1202,120.3087,61255.0
2025-02-04 10:20:00,121.23,121.23,121.12,121.13,28779.0,120.3087,120.3087,120.1996,120.2095,28779.0
2025-02-04 10:30:00,121.13,121.25,121.05,121.23,35613.0,120.2095,120.3286,120.1301,120.3087,35613.0
2025-02-04 10:40:00,121.23,121.26,121.13,121.21,114323.0,120.3087,120.3385,120.2095,120.2889,114323.0
2025-02-04 10:50:00,121.21,121.24,121.1,121.13,57059.0,120.2889,120.3187,120.1797,120.2095,57059.0
2025-02-04 11:00:00,121.14,121.32,121.13,121.31,26423.0,120.2194,120.3981,120.2095,120.3881,26423.0
2025-02-04 11:10:00,121.32,121.34,121.28,121.32,9798.0,120.3981,120.4179,120.3584,120.3981,9798.0
2025-02-04 11:20:00,121.31,121.43,121.28,121.42,14892.0,120.3881,120.5072,120.3584,120.4973,14892.0
2025-02-04 11:30:00,121.42,121.44,121.35,121.42,37035.0,120.4973,120.5171,120.4278,120.4973,37035.0
2025-02-04 11:40:00,121.42,121.43,121.25,121.26,13701.0,120.4973,120.5072,120.3286,120.3385,13701.0
2025-02-04 11:50:00,121.26,121.3,121.22,121.29,32244.0,120.3385,120.3782,120.2988,120.3683,32244.0
2025-02-04 12:00:00,121.31,121.33,121.28,121.3,9058.0,120.3881,120.408,120.3584,120.3782,9058.0
2025-02-04 12:10:00,121.29,121.32,121.05,121.11,181876.0,120.3683,120.3981,120.1301,120.1897,181876.0
2025-02-04 12:20:00,121.13,121.15,120.98,120.98,29852.0,120.2095,120.2294,120.0606,120.0606,29852.0
2025-02-04 12:30:00,121.0,121.1,120.93,121.07,42926.0,120.0805,120.1797,120.011,120.15,42926.0
2025-02-04 12:40:00,121.07,121.14,121.04,121.1,416563.0,120.15,120.2194,120.1202,120.1797,416563.0
2025-02-04 12:50:00,121.12,121.23,121.11,121.23,10487.0,120.1996,120.3087,120.1897,120.3087,10487.0
2025-02-04 13:00:00,121.23,121.24,121.09,121.14,13483.0,120.3087,120.3187,120.1698,120.2194,13483.0
2025-02-04 13:10:00,121.14,121.23,121.13,121.21,8143.0,120.2194,120.3087,120.2095,120.2889,8143.0
2025-02-04 13:20:00,121.21,121.29,121.18,121.26,27277.0,120.2889,120.3683,120.2591,120.3385,27277.0
2025-02-04 13:30:00,121.25,121.28,121.22,121.22,9382.0,120.3286,120.3584,120.2988,120.2988,9382.0
2025-02-04 13:40:00,121.21,121.24,121.2,121.24,6718.0,120.2889,120.3187,120.279,120.3187,6718.0
2025-02-04 13:50:00,121.24,121.25,121.17,121.17,11604.0,120.3187,120.3286,120.2492,120.2492,11604.0
2025-02-04 14:00:00,121.17,121.31,121.15,121.31,11955.0,120.2492,120.3881,120.2294,120.3881,11955.0
2025-02-04 14:10:00,121.32,121.36,121.3,121.34,8154.0,120.3981,120.4378,120.3782,120.4179,8154.0
2025-02-04 14:20:00,121.35,121.4,121.32,121.34,15947.0,120.4278,120.4775,120.3981,120.4179,15947.0
2025-02-04 14:30:00,121.34,121.43,121.34,121.37,16130.0,120.4179,120.5072,120.4179,120.4477,16130.0
2025-02-04 14:40:00,121.37,121.39,121.32,121.34,22130.0,120.4477,120.4675,120.3981,120.4179,22130.0
2025-02-04 14:50:00,121.34,121.36,121.17,121.3,81254.0,120.4179,120.4378,120.2492,120.3782,81254.0
2025-02-04 15:00:00,121.26,121.32,121.21,121.3,33166.0,120.3385,120.3981,120.2889,120.3782,33166.0
2025-02-04 15:10:00,121.3,121.35,121.27,121.3,17350.0,120.3782,120.4278,120.3484,120.3782,17350.0
2025-02-04 15:20:00,121.3,121.3,121.18,121.19,10252.0,120.3782,120.3782,120.2591,120.269,10252.0
2025-02-04 15:30:00,121.18,121.32,121.17,121.32,19395.0,120.2591,120.3981,120.2492,120.3981,19395.0
2025-02-04 15:40:00,121.33,121.33,121.25,121.26,21384.0,120.408,120.408,120.3286,120.3385,21384.0
2025-02-04 15:50:00,121.25,121.38,121.22,121.32,62853.0,120.3286,120.4576,120.2988,120.3981,62853.0
2025-02-05 09:30:00,121.43,121.43,121.24,121.32,106992.0,120.5072,120.5072,120.3187,120.3981,106992.0
2025-02-05 09:40:00,121.32,121.35,121.25,121.26,70638.0,120.3981,120.4278,120.3286,120.3385,70638.0
2025-02-05 09:50:00,121.25,121.28,121.08,121.19,96522.0,120.3286,120.3584,120.1599,120.269,96522.0
2025-02-05 10:00:00,121.28,121.46,120.95,121.09,56884.0,120.3584,120.537,120.0309,120.1698,56884.0
2025-02-05 10:10:00,121.12,121.2,121.04,121.17,37093.0,120.1996,120.279,120.1202,120.2492,37093.0
2025-02-05 10:20:00,121.16,121.31,121.08,121.3,49887.0,120.2393,120.3881,120.1599,120.3782,49887.0
2025-02-05 10:30:00,121.31,121.36,121.17,121.34,29907.0,120.3881,120.4378,120.2492,120.4179,29907.0
2025-02-05 10:40:00,121.35,121.4,121.3,121.33,45872.0,120.4278,120.4775,120.3782,120.408,45872.0
2025-02-05 10:50:00,121.33,121.4,121.29,121.37,47686.0,120.408,120.4775,120.3683,120.4477,47686.0
2025-02-05 11:00:00,121.36,121.47,121.32,121.46,50856.0,120.4378,120.5469,120.3981,120.537,50856.0
2025-02-05 11:10:00,121.46,121.47,121.25,121.3,79033.0,120.537,120.5469,120.3286,120.3782,79033.0
2025-02-05 11:20:00,121.29,121.43,121.26,121.43,17144.0,120.3683,120.5072,120.3385,120.5072,17144.0
2025-02-05 11:30:00,121.43,121.55,121.42,121.53,22564.0,120.5072,120.6263,120.4973,120.6065,22564.0
2025-02-05 11:40:00,121.54,121.61,121.48,121.59,38767.0,120.6164,120.6859,120.5568,120.666,38767.0
2025-02-05 11:50:00,121.61,121.7,121.59,121.68,9470.0,120.6859,120.7752,120.666,120.7553,9470.0
2025-02-05 12:00:00,121.69,121.77,121.68,121.76,12359.0,120.7653,120.8446,120.7553,120.8347,12359.0
2025-02-05 12:10:00,121.75,121.76,121.66,121.67,15890.0,120.8248,120.8347,120.7355,120.7454,15890.0
2025-02-05 12:20:00,121.66,121.67,121.62,121.63,11739.0,120.7355,120.7454,120.6958,120.7057,11739.0
2025-02-05 12:30:00,121.63,121.68,121.62,121.64,4840.0,120.7057,120.7553,120.6958,120.7156,4840.0
2025-02-05 12:40:00,121.64,121.71,121.61,121.7,15396.0,120.7156,120.7851,120.6859,120.7752,15396.0
2025-02-05 12:50:00,121.71,121.71,121.63,121.68,32887.0,120.7851,120.7851,120.7057,120.7553,32887.0
2025-02-05 13:00:00,121.68,121.73,121.66,121.67,19121.0,120.7553,120.8049,120.7355,120.7454,19121.0
2025-02-05 13:10:00,121.68,121.74,121.64,121.73,7061.0,120.7553,120.8149,120.7156,120.8049,7061.0
2025-02-05 13:20:00,121.73,121.73,121.63,121.68,8028.0,120.8049,120.8049,120.7057,120.7553,8028.0
2025-02-05 13:30:00,121.67,121.79,121.65,121.79,6354.0,120.7454,120.8645,120.7256,120.8645,6354.0
2025-02-05 13:40:00,121.8,121.82,121.76,121.77,6619.0,120.8744,120.8943,120.8347,120.8446,6619.0
2025-02-05 13:50:00,121.78,121.78,121.7,121.73,12246.0,120.8546,120.8546,120.7752,120.8049,12246.0
2025-02-05 14:00:00,121.73,121.86,121.73,121.85,20880.0,120.8049,120.934,120.8049,120.924,20880.0
2025-02-05 14:10:00,121.86,121.87,121.82,121.83,25191.0,120.934,120.9439,120.8943,120.9042,25191.0
2025-02-05 14:20:00,121.84,121.84,121.8,121.81,23130.0,120.9141,120.9141,120.8744,120.8843,23130.0
2025-02-05 14:30:00,121.81,121.82,121.77,121.81,28184.0,120.8843,120.8943,120.8446,120.8843,28184.0
2025-02-05 14:40:00,121.81,121.82,121.76,121.78,24507.0,120.8843,120.8943,120.8347,120.8546,24507.0
2025-02-05 14:50:00,121.77,121.78,121.73,121.75,34226.0,120.8446,120.8546,120.8049,120.8248,34226.0
2025-02-05 15:00:00,121.75,121.8,121.74,121.78,42390.0,120.8248,120.8744,120.8149,120.8546,42390.0
2025-02-05 15:10:00,121.78,121.84,121.76,121.84,34624.0,120.8546,120.9141,120.8347,120.9141,34624.0
2025-02-05 15:20:00,121.84,121.88,121.83,121.84,43909.0,120.9141,120.9538,120.9042,120.9141,43909.0
2025-02-05 15:30:00,121.84,121.86,121.79,121.8,51159.0,120.9141,120.934,120.8645,120.8744,51159.0
2025-02-05 15:40:00,121.8,121.8,121.7,121.74,56447.0,120.8744,120.8744,120.7752,120.8149,56447.0
2025-02-05 15:50:00,121.74,121.94,121.72,121.91,144003.0,120.8149,121.0134,120.795,120.9836,144003.0
2025-02-06 09:30:00,122.28,122.28,122.13,122.13,48769.0,121.3508,121.3508,121.2019,121.2019,48769.0
2025-02-06 09:40:00,122.15,122.28,122.14,122.2,7842.0,121.2218,121.3508,121.2118,121.2714,7842.0
2025-02-06 09:50:00,122.2,122.22,122.05,122.1,8241.0,121.2714,121.2912,121.1225,121.1721,8241.0
2025-02-06 10:00:00,122.08,122.21,122.08,122.21,16828.0,121.1523,121.2813,121.1523,121.2813,16828.0
2025-02-06 10:10:00,122.21,122.28,122.18,122.24,20033.0,121.2813,121.3508,121.2515,121.3111,20033.0
2025-02-06 10:20:00,122.24,122.27,122.09,122.12,25841.0,121.3111,121.3408,121.1622,121.192,25841.0
2025-02-06 10:30:00,122.11,122.24,122.02,122.02,44370.0,121.1821,121.3111,121.0927,121.0927,44370.0
2025-02-06 10:40:00,122.03,122.17,121.98,122.05,26087.0,121.1027,121.2416,121.053,121.1225,26087.0
2025-02-06 10:50:00,122.05,122.11,122.04,122.07,12279.0,121.1225,121.1821,121.1126,121.1424,12279.0
2025-02-06 11:00:00,122.07,122.19,122.06,122.18,8594.0,121.1424,121.2615,121.1324,121.2515,8594.0
2025-02-06 11:10:00,122.19,122.29,122.19,122.28,14413.0,121.2615,121.3607,121.2615,121.3508,14413.0
2025-02-06 11:20:00,122.28,122.3,122.26,122.28,11163.0,121.3508,121.3706,121.3309,121.3508,11163.0
2025-02-06 11:30:00,122.26,122.26,122.15,122.17,15354.0,121.3309,121.3309,121.2218,121.2416,15354.0
2025-02-06 11:40:00,122.18,122.19,122.11,122.17,19571.0,121.2515,121.2615,121.1821,121.2416,19571.0
2025-02-06 11:50:00,122.17,122.22,122.12,122.13,18173.0,121.2416,121.2912,121.192,121.2019,18173.0
2025-02-06 12:00:00,122.13,122.13,122.06,122.11,13390.0,121.2019,121.2019,121.1324,121.1821,13390.0
2025-02-06 12:10:00,122.12,122.16,122.06,122.16,22755.0,121.192,121.2317,121.1324,121.2317,22755.0
2025-02-06 12:20:00,122.17,122.22,122.14,122.14,16374.0,121.2416,121.2912,121.2118,121.2118,16374.0
2025-02-06 12:30:00,122.14,122.18,122.09,122.17,10047.0,121.2118,121.2515,121.1622,121.2416,10047.0
2025-02-06 12:40:00,122.17,122.2,122.16,122.2,5086.0,121.2416,121.2714,121.2317,121.2714,5086.0
2025-02-06 12:50:00,122.2,122.26,122.2,122.24,10910.0,121.2714,121.3309,121.2714,121.3111,10910.0
2025-02-06 13:00:00,122.24,122.3,122.17,122.22,24464.0,121.3111,121.3706,121.2416,121.2912,24464.0
2025-02-06 13:10:00,122.25,122.28,122.19,122.25,47187.0,121.321,121.3508,121.2615,121.321,47187.0
2025-02-06 13:20:00,122.24,122.26,122.2,122.23,4713.0,121.3111,121.3309,121.2714,121.3011,4713.0
2025-02-06 13:30:00,122.24,122.27,122.19,122.2,8641.0,121.3111,121.3408,121.2615,121.2714,8641.0
2025-02-06 13:40:00,122.18,122.27,122.18,122.22,4436.0,121.2515,121.3408,121.2515,121.2912,4436.0
2025-02-06 13:50:00,122.22,122.22,122.14,122.17,14491.0,121.2912,121.2912,121.2118,121.2416,14491.0
2025-02-06 14:00:00,122.17,122.21,122.14,122.18,45020.0,121.2416,121.2813,121.2118,121.2515,45020.0
2025-02-06 14:10:00,122.19,122.2,122.12,122.17,7657.0,121.2615,121.2714,121.192,121.2416,7657.0
2025-02-06 14:20:00,122.14,122.15,122.0,122.03,9482.0,121.2118,121.2218,121.0729,121.1027,9482.0
2025-02-06 14:30:00,122.02,122.02,121.72,121.9,52149.0,121.0927,121.0927,120.795,120.9737,52149.0
2025-02-06 14:40:00,121.89,121.94,121.79,121.94,28054.0,120.9637,121.0134,120.8645,121.0134,28054.0
2025-02-06 14:50:00,121.95,121.98,121.86,121.88,10506.0,121.0233,121.053,120.934,120.9538,10506.0
2025-02-06 15:00:00,121.87,121.94,121.85,121.93,7377.0,120.9439,121.0134,120.924,121.0034,7377.0
2025-02-06 15:10:00,121.94,122.04,121.94,122.02,9208.0,121.0134,121.1126,121.0134,121.0927,9208.0
2025-02-06 15:20:00,121.99,122.06,121.99,122.05,12036.0,121.063,121.1324,121.063,121.1225,12036.0
2025-02-06 15:30:00,122.06,122.09,122.05,122.09,10122.0,121.1324,121.1622,121.1225,121.1622,10122.0
2025-02-06 15:40:00,122.09,122.19,122.08,122.18,22712.0,121.1622,121.2615,121.1523,121.2515,22712.0
2025-02-06 15:50:00,122.18,122.34,122.18,122.32,95559.0,121.2515,121.4103,121.2515,121.3905,95559.0
2025-02-07 09:30:00,122.57,122.72,122.49,122.56,75656.0,121.6386,121.7874,121.5592,121.6286,75656.0
2025-02-07 09:40:00,122.56,122.72,122.54,122.71,67400.0,121.6286,121.7874,121.6088,121.7775,67400.0
2025-02-07 09:50:00,122.72,122.76,122.64,122.68,26966.0,121.7874,121.8271,121.708,121.7477,26966.0
2025-02-07 10:00:00,122.66,122.68,122.11,122.31,47437.0,121.7279,121.7477,121.1821,121.3805,47437.0
2025-02-07 10:10:00,122.3,122.32,121.98,122.16,45848.0,121.3706,121.3905,121.053,121.2317,45848.0
2025-02-07 10:20:00,122.14,122.26,122.05,122.2,48054.0,121.2118,121.3309,121.1225,121.2714,48054.0
2025-02-07 10:30:00,122.11,122.31,122.08,122.17,27108.0,121.1821,121.3805,121.1523,121.2416,27108.0
2025-02-07 10:40:00,122.18,122.26,122.09,122.24,42084.0,121.2515,121.3309,121.1622,121.3111,42084.0
2025-02-07 10:50:00,122.23,122.32,121.49,121.84,143107.0,121.3011,121.3905,120.5668,120.9141,143107.0
2025-02-07 11:00:00,121.85,121.85,121.47,121.82,29953.0,120.924,120.924,120.5469,120.8943,29953.0
2025-02-07 11:10:00,121.81,122.02,121.59,121.84,88300.0,120.8843,121.0927,120.666,120.9141,88300.0
2025-02-07 11:20:00,121.9,122.0,121.54,121.55,35465.0,120.9737,121.0729,120.6164,120.6263,35465.0
2025-02-07 11:30:00,121.58,121.73,121.55,121.61,16309.0,120.6561,120.8049,120.6263,120.6859,16309.0
2025-02-07 11:40:00,121.61,121.69,121.45,121.52,37246.0,120.6859,120.7653,120.5271,120.5965,37246.0
2025-02-07 11:50:00,121.51,121.65,121.43,121.48,61273.0,120.5866,120.7256,120.5072,120.5568,61273.0
2025-02-07 12:00:00,121.47,121.71,121.31,121.66,54526.0,120.5469,120.7851,120.3881,120.7355,54526.0
2025-02-07 12:10:00,121.66,121.7,121.27,121.45,52199.0,120.7355,120.7752,120.3484,120.5271,52199.0
2025-02-07 12:20:00,121.47,121.67,121.36,121.48,60286.0,120.5469,120.7454,120.4378,120.5568,60286.0
2025-02-07 12:30:00,121.45,121.58,121.39,121.58,7142.0,120.5271,120.6561,120.4675,120.6561,7142.0
2025-02-07 12:40:00,121.57,121.62,121.51,121.62,11596.0,120.6462,120.6958,120.5866,120.6958,11596.0
2025-02-07 12:50:00,121.64,121.65,121.53,121.56,7931.0,120.7156,120.7256,120.6065,120.6362,7931.0
2025-02-07 13:00:00,121.55,121.81,121.55,121.79,17714.0,120.6263,120.8843,120.6263,120.8645,17714.0
2025-02-07 13:10:00,121.78,121.85,121.75,121.83,5601.0,120.8546,120.924,120.8248,120.9042,5601.0
2025-02-07 13:20:00,121.82,121.82,121.75,121.8,11998.0,120.8943,120.8943,120.8248,120.8744,11998.0
2025-02-07 13:30:00,121.77,121.84,121.77,121.82,5388.0,120.8446,120.9141,120.8446,120.8943,5388.0
2025-02-07 13:40:00,121.82,121.82,121.5,121.55,25880.0,120.8943,120.8943,120.5767,120.6263,25880.0
2025-02-07 13:50:00,121.56,121.58,121.38,121.39,35159.0,120.6362,120.6561,120.4576,120.4675,35159.0
2025-02-07 14:00:00,121.38,121.45,121.36,121.43,13844.0,120.4576,120.5271,120.4378,120.5072,13844.0
2025-02-07 14:10:00,121.43,121.44,121.33,121.4,31626.0,120.5072,120.5171,120.408,120.4775,31626.0
2025-02-07 14:20:00,121.39,121.41,121.32,121.34,46080.0,120.4675,120.4874,120.3981,120.4179,46080.0
2025-02-07 14:30:00,121.32,121.44,121.3,121.44,42690.0,120.3981,120.5171,120.3782,120.5171,42690.0
2025-02-07 14:40:00,121.46,121.5,121.4,121.5,24000.0,120.537,120.5767,120.4775,120.5767,24000.0
2025-02-07 14:50:00,121.5,121.51,121.42,121.43,5818.0,120.5767,120.5866,120.4973,120.5072,5818.0
2025-02-07 15:00:00,121.43,121.43,121.32,121.35,12064.0,120.5072,120.5072,120.3981,120.4278,12064.0
2025-02-07 15:10:00,121.36,121.36,121.23,121.32,24579.0,120.4378,120.4378,120.3087,120.3981,24579.0
2025-02-07 15:20:00,121.31,121.37,121.27,121.28,9765.0,120.3881,120.4477,120.3484,120.3584,9765.0
2025-02-07 15:30:00,121.29,121.4,121.29,121.33,11953.0,120.3683,120.4775,120.3683,120.408,11953.0
2025-02-07 15:40:00,121.34,121.39,121.32,121.38,52568.0,120.4179,120.4675,120.3981,120.4576,52568.0
2025-02-07 15:50:00,121.37,121.45,121.31,121.32,43721.0,120.4477,120.5271,120.3881,120.3981,43721.0
2025-02-10 09:30:00,122.16,122.16,121.87,121.94,60900.0,121.2317,121.2317,120.9439,121.0134,60900.0
2025-02-10 09:40:00,121.9,121.93,121.81,121.87,91365.0,120.9737,121.0034,120.8843,120.9439,91365.0
2025-02-10 09:50:00,121.86,121.96,121.83,121.96,32643.0,120.934,121.0332,120.9042,121.0332,32643.0
2025-02-10 10:00:00,121.97,122.17,121.93,122.15,41989.0,121.0431,121.2416,121.0034,121.2218,41989.0
2025-02-10 10:10:00,122.15,122.17,122.08,122.12,39180.0,121.2218,121.2416,121.1523,121.192,39180.0
2025-02-10 10:20:00,122.11,122.19,122.06,122.19,19209.0,121.1821,121.2615,121.1324,121.2615,19209.0
2025-02-10 10:30:00,122.2,122.23,122.18,122.2,18086.0,121.2714,121.3011,121.2515,121.2714,18086.0
2025-02-10 10:40:00,122.2,122.28,122.15,122.24,44097.0,121.2714,121.3508,121.2218,121.3111,44097.0
2025-02-10 10:50:00,122.26,122.28,122.19,122.2,15638.0,121.3309,121.3508,121.2615,121.2714,15638.0
2025-02-10 11:00:00,122.21,122.25,122.16,122.19,23940.0,121.2813,121.321,121.2317,121.2615,23940.0
2025-02-10 11:10:00,122.2,122.22,122.06,122.08,40806.0,121.2714,121.2912,121.1324,121.1523,40806.0
2025-02-10 11:20:00,122.09,122.14,122.06,122.11,15434.0,121.1622,121.2118,121.1324,121.1821,15434.0
2025-02-10 11:30:00,122.09,122.1,122.02,122.09,15339.0,121.1622,121.1721,121.0927,121.1622,15339.0
2025-02-10 11:40:00,122.09,122.11,122.03,122.06,12070.0,121.1622,121.1821,121.1027,121.1324,12070.0
2025-02-10 11:50:00,122.06,122.12,122.04,122.11,12644.0,121.1324,121.192,121.1126,121.1821,12644.0
2025-02-10 12:00:00,122.12,122.13,121.99,122.03,14793.0,121.192,121.2019,121.063,121.1027,14793.0
2025-02-10 12:10:00,122.03,122.03,121.93,121.98,13056.0,121.1027,121.1027,121.0034,121.053,13056.0
2025-02-10 12:20:00,121.96,122.04,121.95,121.98,13601.0,121.0332,121.1126,121.0233,121.053,13601.0
2025-02-10 12:30:00,121.98,122.09,121.98,122.08,41177.0,121.053,121.1622,121.053,121.1523,41177.0
2025-02-10 12:40:00,122.09,122.1,122.03,122.06,12670.0,121.1622,121.1721,121.1027,121.1324,12670.0
2025-02-10 12:50:00,122.05,122.15,122.04,122.15,8871.0,121.1225,121.2218,121.1126,121.2218,8871.0
2025-02-10 13:00:00,122.14,122.18,122.13,122.17,49091.0,121.2118,121.2515,121.2019,121.2416,49091.0
2025-02-10 13:10:00,122.16,122.21,122.15,122.17,14785.0,121.2317,121.2813,121.2218,121.2416,14785.0
2025-02-10 13:20:00,122.17,122.21,122.14,122.15,8271.0,121.2416,121.2813,121.2118,121.2218,8271.0
2025-02-10 13:30:00,122.15,122.19,122.14,122.16,9510.0,121.2218,121.2615,121.2118,121.2317,9510.0
2025-02-10 13:40:00,122.17,122.2,122.15,122.2,8995.0,121.2416,121.2714,121.2218,121.2714,8995.0
2025-02-10 13:50:00,122.21,122.26,122.2,122.23,8335.0,121.2813,121.3309,121.2714,121.3011,8335.0
2025-02-10 14:00:00,122.22,122.23,122.15,122.23,14040.0,121.2912,121.3011,121.2218,121.3011,14040.0
2025-02-10 14:10:00,122.23,122.28,122.23,122.23,14551.0,121.3011,121.3508,121.3011,121.3011,14551.0
2025-02-10 14:20:00,122.24,122.3,122.21,122.23,19751.0,121.3111,121.3706,121.2813,121.3011,19751.0
2025-02-10 14:30:00,122.24,122.26,122.23,122.23,10886.0,121.3111,121.3309,121.3011,121.3011,10886.0
2025-02-10 14:40:00,122.23,122.24,122.17,122.21,10175.0,121.3011,121.3111,121.2416,121.2813,10175.0
2025-02-10 14:50:00,122.19,122.25,122.18,122.22,11674.0,121.2615,121.321,121.2515,121.2912,11674.0
2025-02-10 15:00:00,122.21,122.26,122.18,122.24,28629.0,121.2813,121.3309,121.2515,121.3111,28629.0
2025-02-10 15:10:00,122.23,122.27,122.22,122.23,12137.0,121.3011,121.3408,121.2912,121.3011,12137.0
2025-02-10 15:20:00,122.23,122.25,122.2,122.21,44133.0,121.3011,121.321,121.2714,121.2813,44133.0
2025-02-10 15:30:00,122.2,122.21,122.15,122.18,19842.0,121.2714,121.2813,121.2218,121.2515,19842.0
2025-02-10 15:40:00,122.18,122.23,122.16,122.19,23996.0,121.2515,121.3011,121.2317,121.2615,23996.0
2025-02-10 15:50:00,122.19,122.32,122.12,122.24,178977.0,121.2615,121.3905,121.192,121.3111,178977.0
2025-02-11 09:30:00,121.95,121.95,121.76,121.91,69634.0,121.0233,121.0233,120.8347,120.9836,69634.0
2025-02-11 09:40:00,121.91,121.93,121.87,121.89,40907.0,120.9836,121.0034,120.9439,120.9637,40907.0
2025-02-11 09:50:00,121.92,121.98,121.91,121.92,32233.0,120.9935,121.053,120.9836,120.9935,32233.0
2025-02-11 10:00:00,121.94,122.05,121.84,121.94,30659.0,121.0134,121.1225,120.9141,121.0134,30659.0
2025-02-11 10:10:00,121.95,121.98,121.91,121.95,25184.0,121.0233,121.053,120.9836,121.0233,25184.0
2025-02-11 10:20:00,121.96,122.11,121.92,122.09,44247.0,121.0332,121.1821,120.9935,121.1622,44247.0
2025-02-11 10:30:00,122.09,122.14,122.07,122.14,48788.0,121.1622,121.2118,121.1424,121.2118,48788.0
2025-02-11 10:40:00,122.14,122.24,122.12,122.23,32454.0,121.2118,121.3111,121.192,121.3011,32454.0
2025-02-11 10:50:00,122.23,122.29,122.2,122.21,27839.0,121.3011,121.3607,121.2714,121.2813,27839.0
2025-02-11 11:00:00,122.21,122.28,122.19,122.26,51680.0,121.2813,121.3508,121.2615,121.3309,51680.0
2025-02-11 11:10:00,122.26,122.29,122.23,122.27,28495.0,121.3309,121.3607,121.3011,121.3408,28495.0
2025-02-11 11:20:00,122.27,122.3,122.22,122.23,29404.0,121.3408,121.3706,121.2912,121.3011,29404.0
2025-02-11 11:30:00,122.23,122.27,122.19,122.26,25306.0,121.3011,121.3408,121.2615,121.3309,25306.0
2025-02-11 11:40:00,122.26,122.29,122.25,122.26,30880.0,121.3309,121.3607,121.321,121.3309,30880.0
2025-02-11 11:50:00,122.25,122.25,122.13,122.16,25990.0,121.321,121.321,121.2019,121.2317,25990.0
2025-02-11 12:00:00,122.15,122.15,121.97,122.02,18878.0,121.2218,121.2218,121.0431,121.0927,18878.0
2025-02-11 12:10:00,122.02,122.1,121.98,122.1,21501.0,121.0927,121.1721,121.053,121.1721,21501.0
2025-02-11 12:20:00,122.09,122.18,122.09,122.17,15274.0,121.1622,121.2515,121.1622,121.2416,15274.0
2025-02-11 12:30:00,122.18,122.19,122.1,122.12,1069237.0,121.2515,121.2615,121.1721,121.192,1069237.0
2025-02-11 12:40:00,122.12,122.14,122.09,122.11,11070.0,121.192,121.2118,121.1622,121.1821,11070.0
2025-02-11 12:50:00,122.12,122.12,122.05,122.06,12133.0,121.192,121.192,121.1225,121.1324,12133.0
2025-02-11 13:00:00,122.07,122.1,122.04,122.1,20225.0,121.1424,121.1721,121.1126,121.1721,20225.0
2025-02-11 13:10:00,122.11,122.14,122.04,122.13,40950.0,121.1821,121.2118,121.1126,121.2019,40950.0
2025-02-11 13:20:00,122.13,122.14,122.08,122.09,16484.0,121.2019,121.2118,121.1523,121.1622,16484.0
2025-02-11 13:30:00,122.1,122.3,122.1,122.27,10844.0,121.1721,121.3706,121.1721,121.3408,10844.0
2025-02-11 13:40:00,122.27,122.31,122.26,122.26,11671.0,121.3408,121.3805,121.3309,121.3309,11671.0
2025-02-11 13:50:00,122.25,122.25,122.18,122.2,17156.0,121.321,121.321,121.2515,121.2714,17156.0
2025-02-11 14:00:00,122.19,122.24,122.18,122.21,22203.0,121.2615,121.3111,121.2515,121.2813,22203.0
2025-02-11 14:10:00,122.21,122.22,122.16,122.18,16274.0,121.2813,121.2912,121.2317,121.2515,16274.0
2025-02-11 14:20:00,122.19,122.23,122.18,122.22,25913.0,121.2615,121.3011,121.2515,121.2912,25913.0
2025-02-11 14:30:00,122.23,122.33,122.22,122.33,24189.0,121.3011,121.4004,121.2912,121.4004,24189.0
2025-02-11 14:40:00,122.33,122.49,122.33,122.4,54008.0,121.4004,121.5592,121.4004,121.4699,54008.0
2025-02-11 14:50:00,122.4,122.43,122.36,122.37,22785.0,121.4699,121.4996,121.4302,121.4401,22785.0
2025-02-11 15:00:00,122.37,122.41,122.35,122.37,11753.0,121.4401,121.4798,121.4202,121.4401,11753.0
2025-02-11 15:10:00,122.37,122.38,122.32,122.37,17024.0,121.4401,121.45,121.3905,121.4401,17024.0
2025-02-11 15:20:00,122.36,122.37,122.31,122.34,20195.0,121.4302,121.4401,121.3805,121.4103,20195.0
2025-02-11 15:30:00,122.34,122.41,122.3,122.3,30855.0,121.4103,121.4798,121.3706,121.3706,30855.0
2025-02-11 15:40:00,122.31,122.32,122.25,122.27,297822.0,121.3805,121.3905,121.321,121.3408,297822.0
2025-02-11 15:50:00,122.28,122.37,122.23,122.35,245666.0,121.3508,121.4401,121.3011,121.4202,245666.0
2025-02-12 09:30:00,121.43,121.51,121.15,121.46,31813.0,120.5072,120.5866,120.2294,120.537,31813.0
2025-02-12 09:40:00,121.44,121.59,121.41,121.59,40340.0,120.5171,120.666,120.4874,120.666,40340.0
2025-02-12 09:50:00,121.61,121.67,121.56,121.64,25593.0,120.6859,120.7454,120.6362,120.7156,25593.0
2025-02-12 10:00:00,121.65,121.66,121.39,121.52,73272.0,120.7256,120.7355,120.4675,120.5965,73272.0
2025-02-12 10:10:00,121.49,121.62,121.36,121.62,17308.0,120.5668,120.6958,120.4378,120.6958,17308.0
2025-02-12 10:20:00,121.62,121.88,121.6,121.72,19499.0,120.6958,120.9538,120.6759,120.795,19499.0
2025-02-12 10:30:00,121.71,122.03,121.7,121.95,488833.0,120.7851,121.1027,120.7752,121.0233,488833.0
2025-02-12 10:40:00,121.98,121.98,121.83,121.85,23760.0,121.053,121.053,120.9042,120.924,23760.0
2025-02-12 10:50:00,121.87,121.96,121.84,121.95,12140.0,120.9439,121.0332,120.9141,121.0233,12140.0
2025-02-12 11:00:00,121.95,121.95,121.76,121.78,17989.0,121.0233,121.0233,120.8347,120.8546,17989.0
2025-02-12 11:10:00,121.79,121.84,121.63,121.64,26260.0,120.8645,120.9141,120.7057,120.7156,26260.0
2025-02-12 11:20:00,121.65,121.67,121.54,121.62,16474.0,120.7256,120.7454,120.6164,120.6958,16474.0
2025-02-12 11:30:00,121.61,121.76,121.61,121.73,7230.0,120.6859,120.8347,120.6859,120.8049,7230.0
2025-02-12 11:40:00,121.74,121.88,121.72,121.87,31865.0,120.8149,120.9538,120.795,120.9439,31865.0
2025-02-12 11:50:00,121.88,122.17,121.87,122.15,21521.0,120.9538,121.2416,120.9439,121.2218,21521.0
2025-02-12 12:00:00,122.15,122.24,122.11,122.16,33778.0,121.2218,121.3111,121.1821,121.2317,33778.0
2025-02-12 12:10:00,122.17,122.33,122.14,122.29,20453.0,121.2416,121.4004,121.2118,121.3607,20453.0
2025-02-12 12:20:00,122.27,122.37,122.26,122.33,30781.0,121.3408,121.4401,121.3309,121.4004,30781.0
2025-02-12 12:30:00,122.33,122.35,122.27,122.29,28735.0,121.4004,121.4202,121.3408,121.3607,28735.0
2025-02-12 12:40:00,122.29,122.42,122.21,122.36,11022.0,121.3607,121.4897,121.2813,121.4302,11022.0
2025-02-12 12:50:00,122.35,122.49,122.34,122.48,25507.0,121.4202,121.5592,121.4103,121.5492,25507.0
2025-02-12 13:00:00,122.47,122.49,122.32,122.35,11325.0,121.5393,121.5592,121.3905,121.4202,11325.0
2025-02-12 13:10:00,122.34,122.41,122.33,122.34,9521.0,121.4103,121.4798,121.4004,121.4103,9521.0
2025-02-12 13:20:00,122.34,122.36,122.2,122.29,18898.0,121.4103,121.4302,121.2714,121.3607,18898.0
2025-02-12 13:30:00,122.27,122.31,122.26,122.3,12455.0,121.3408,121.3805,121.3309,121.3706,12455.0
2025-02-12 13:40:00,122.3,122.3,122.17,122.18,8030.0,121.3706,121.3706,121.2416,121.2515,8030.0
2025-02-12 13:50:00,122.18,122.25,122.17,122.19,5435.0,121.2515,121.321,121.2416,121.2615,5435.0
2025-02-12 14:00:00,122.19,122.2,122.07,122.15,4937.0,121.2615,121.2714,121.1424,121.2218,4937.0
2025-02-12 14:10:00,122.14,122.14,122.07,122.11,27432.0,121.2118,121.2118,121.1424,121.1821,27432.0
2025-02-12 14:20:00,122.1,122.2,122.08,122.2,12419.0,121.1721,121.2714,121.1523,121.2714,12419.0
2025-02-12 14:30:00,122.17,122.26,122.17,122.25,9272.0,121.2416,121.3309,121.2416,121.321,9272.0
2025-02-12 14:40:00,122.25,122.36,122.23,122.35,8767.0,121.321,121.4302,121.3011,121.4202,8767.0
2025-02-12 14:50:00,122.34,122.35,122.28,122.3,22614.0,121.4103,121.4202,121.3508,121.3706,22614.0
2025-02-12 15:00:00,122.32,122.33,122.28,122.31,4734.0,121.3905,121.4004,121.3508,121.3805,4734.0
2025-02-12 15:10:00,122.3,122.33,122.26,122.26,7346.0,121.3706,121.4004,121.3309,121.3309,7346.0
2025-02-12 15:20:00,122.28,122.31,122.22,122.22,16842.0,121.3508,121.3805,121.2912,121.2912,16842.0
2025-02-12 15:30:00,122.23,122.28,122.21,122.21,4451.0,121.3011,121.3508,121.2813,121.2813,4451.0
2025-02-12 15:40:00,122.22,122.24,122.13,122.17,11871.0,121.2912,121.3111,121.2019,121.2416,11871.0
2025-02-12 15:50:00,122.17,122.25,122.11,122.21,46624.0,121.2416,121.321,121.1821,121.2813,46624.0
2025-02-13 09:30:00,122.71,122.71,122.27,122.3,130219.0,121.7775,121.7775,121.3408,121.3706,130219.0
2025-02-13 09:40:00,122.29,122.53,122.28,122.46,14382.0,121.3607,121.5989,121.3508,121.5294,14382.0
2025-02-13 09:50:00,122.46,122.63,122.45,122.61,16518.0,121.5294,121.6981,121.5195,121.6783,16518.0
2025-02-13 10:00:00,122.63,122.78,122.55,122.59,13534.0,121.6981,121.847,121.6187,121.6584,13534.0
2025-02-13 10:10:00,122.65,122.86,122.65,122.86,11542.0,121.718,121.9264,121.718,121.9264,11542.0
2025-02-13 10:20:00,122.88,122.92,122.79,122.84,14181.0,121.9462,121.9859,121.8569,121.9065,14181.0
2025-02-13 10:30:00,122.85,123.02,122.85,123.0,24289.0,121.9164,122.0851,121.9164,122.0653,24289.0
2025-02-13 10:40:00,122.99,123.09,122.98,123.05,32436.0,122.0554,122.1546,122.0454,122.1149,32436.0
2025-02-13 10:50:00,123.05,123.05,122.99,123.04,61052.0,122.1149,122.1149,122.0554,122.105,61052.0
2025-02-13 11:00:00,123.05,123.1,123.02,123.09,121716.0,122.1149,122.1645,122.0851,122.1546,121716.0
2025-02-13 11:10:00,123.08,123.13,123.06,123.11,21969.0,122.1447,122.1943,122.1248,122.1745,21969.0
2025-02-13 11:20:00,123.11,123.13,123.01,123.03,5654.0,122.1745,122.1943,122.0752,122.0951,5654.0
2025-02-13 11:30:00,123.03,123.07,122.97,123.0,10281.0,122.0951,122.1348,122.0355,122.0653,10281.0
2025-02-13 11:40:00,123.01,123.02,122.96,122.99,3263.0,122.0752,122.0851,122.0256,122.0554,3263.0
2025-02-13 11:50:00,123.02,123.02,122.84,122.89,6100.0,122.0851,122.0851,121.9065,121.9561,6100.0
2025-02-13 12:00:00,122.88,122.97,122.83,122.94,11928.0,121.9462,122.0355,121.8966,122.0058,11928.0
2025-02-13 12:10:00,122.95,122.96,122.88,122.91,7037.0,122.0157,122.0256,121.9462,121.976,7037.0
2025-02-13 12:20:00,122.9,122.98,122.9,122.96,7421.0,121.9661,122.0454,121.9661,122.0256,7421.0
2025-02-13 12:30:00,122.95,122.97,122.92,122.96,4138.0,122.0157,122.0355,121.9859,122.0256,4138.0
2025-02-13 12:40:00,122.95,123.02,122.93,123.0,3880.0,122.0157,122.0851,121.9958,122.0653,3880.0
2025-02-13 12:50:00,123.01,123.01,122.82,122.87,7355.0,122.0752,122.0752,121.8867,121.9363,7355.0
2025-02-13 13:00:00,122.86,122.88,122.81,122.82,4222.0,121.9264,121.9462,121.8767,121.8867,4222.0
2025-02-13 13:10:00,122.83,122.87,122.63,122.72,25268.0,121.8966,121.9363,121.6981,121.7874,25268.0
2025-02-13 13:20:00,122.7,122.9,122.7,122.88,6408.0,121.7676,121.9661,121.7676,121.9462,6408.0
2025-02-13 13:30:00,122.91,122.98,122.86,122.98,9294.0,121.976,122.0454,121.9264,122.0454,9294.0
2025-02-13 13:40:00,122.97,122.99,122.59,122.91,128392.0,122.0355,122.0554,121.6584,121.976,128392.0
2025-02-13 13:50:00,122.91,122.98,122.72,122.98,71354.0,121.976,122.0454,121.7874,122.0454,71354.0
2025-02-13 14:00:00,122.98,123.2,122.96,123.18,10098.0,122.0454,122.2638,122.0256,122.2439,10098.0
2025-02-13 14:10:00,123.17,123.26,123.13,123.25,9988.0,122.234,122.3233,122.1943,122.3134,9988.0
2025-02-13 14:20:00,123.24,123.26,123.2,123.24,8195.0,122.3035,122.3233,122.2638,122.3035,8195.0
2025-02-13 14:30:00,123.24,123.35,123.21,123.32,30768.0,122.3035,122.4126,122.2737,122.3829,30768.0
2025-02-13 14:40:00,123.31,123.31,123.23,123.28,8912.0,122.3729,122.3729,122.2935,122.3432,8912.0
2025-02-13 14:50:00,123.28,123.38,123.28,123.3,47397.0,122.3432,122.4424,122.3432,122.363,47397.0
2025-02-13 15:00:00,123.3,123.38,123.3,123.37,5045.0,122.363,122.4424,122.363,122.4325,5045.0
2025-02-13 15:10:00,123.36,123.46,123.34,123.46,5720.0,122.4226,122.5218,122.4027,122.5218,5720.0
2025-02-13 15:20:00,123.46,123.46,123.39,123.44,27345.0,122.5218,122.5218,122.4523,122.502,27345.0
2025-02-13 15:30:00,123.44,123.45,123.39,123.45,20067.0,122.502,122.5119,122.4523,122.5119,20067.0
2025-02-13 15:40:00,123.45,123.46,123.39,123.46,43263.0,122.5119,122.5218,122.4523,122.5218,43263.0
2025-02-13 15:50:00,123.45,123.56,123.42,123.52,167239.0,122.5119,122.621,122.4821,122.5813,167239.0
2025-02-14 09:30:00,124.02,124.02,123.75,123.81,51637.0,123.0775,123.0775,122.8096,122.8691,51637.0
2025-02-14 09:40:00,123.81,123.88,123.79,123.87,17532.0,122.8691,122.9386,122.8493,122.9287,17532.0
2025-02-14 09:50:00,123.87,123.9,123.85,123.88,29538.0,122.9287,122.9585,122.9088,122.9386,29538.0
2025-02-14 10:00:00,123.87,123.92,123.77,123.92,14905.0,122.9287,122.9783,122.8294,122.9783,14905.0
2025-02-14 10:10:00,123.91,123.91,123.73,123.73,10375.0,122.9684,122.9684,122.7897,122.7897,10375.0
2025-02-14 10:20:00,123.75,123.78,123.68,123.69,69156.0,122.8096,122.8394,122.7401,122.7501,69156.0
2025-02-14 10:30:00,123.67,123.73,123.65,123.7,23048.0,122.7302,122.7897,122.7104,122.76,23048.0
2025-02-14 10:40:00,123.7,123.76,123.64,123.75,16154.0,122.76,122.8195,122.7004,122.8096,16154.0
2025-02-14 10:50:00,123.75,123.8,123.72,123.75,27457.0,122.8096,122.8592,122.7798,122.8096,27457.0
2025-02-14 11:00:00,123.75,123.81,123.71,123.81,316450.0,122.8096,122.8691,122.7699,122.8691,316450.0
2025-02-14 11:10:00,123.81,123.81,123.62,123.63,23942.0,122.8691,122.8691,122.6806,122.6905,23942.0
2025-02-14 11:20:00,123.62,123.71,123.54,123.68,30002.0,122.6806,122.7699,122.6012,122.7401,30002.0
2025-02-14 11:30:00,123.68,123.7,123.63,123.7,14954.0,122.7401,122.76,122.6905,122.76,14954.0
2025-02-14 11:40:00,123.7,123.72,123.62,123.64,21976.0,122.76,122.7798,122.6806,122.7004,21976.0
2025-02-14 11:50:00,123.64,123.73,123.6,123.73,13609.0,122.7004,122.7897,122.6607,122.7897,13609.0
2025-02-14 12:00:00,123.73,123.73,123.62,123.63,8259.0,122.7897,122.7897,122.6806,122.6905,8259.0
2025-02-14 12:10:00,123.62,123.63,123.57,123.62,10037.0,122.6806,122.6905,122.631,122.6806,10037.0
2025-02-14 12:20:00,123.63,123.65,123.56,123.56,17610.0,122.6905,122.7104,122.621,122.621,17610.0
2025-02-14 12:30:00,123.57,123.61,123.53,123.58,45879.0,122.631,122.6707,122.5913,122.6409,45879.0
2025-02-14 12:40:00,123.57,123.65,123.52,123.65,37353.0,122.631,122.7104,122.5813,122.7104,37353.0
2025-02-14 12:50:00,123.65,123.71,123.64,123.7,26208.0,122.7104,122.7699,122.7004,122.76,26208.0
2025-02-14 13:00:00,123.7,123.71,123.66,123.69,27431.0,122.76,122.7699,122.7203,122.7501,27431.0
2025-02-14 13:10:00,123.69,123.72,123.66,123.7,31863.0,122.7501,122.7798,122.7203,122.76,31863.0
2025-02-14 13:20:00,123.69,123.71,123.64,123.67,71695.0,122.7501,122.7699,122.7004,122.7302,71695.0
2025-02-14 13:30:00,123.67,123.76,123.66,123.75,17597.0,122.7302,122.8195,122.7203,122.8096,17597.0
2025-02-14 13:40:00,123.75,123.8,123.73,123.79,26257.0,122.8096,122.8592,122.7897,122.8493,26257.0
2025-02-14 13:50:00,123.79,123.8,123.76,123.77,21534.0,122.8493,122.8592,122.8195,122.8294,21534.0
2025-02-14 14:00:00,123.77,123.78,123.74,123.78,25690.0,122.8294,122.8394,122.7997,122.8394,25690.0
2025-02-14 14:10:00,123.78,123.81,123.76,123.77,39453.0,122.8394,122.8691,122.8195,122.8294,39453.0
2025-02-14 14:20:00,123.76,123.76,123.69,123.71,26958.0,122.8195,122.8195,122.7501,122.7699,26958.0
2025-02-14 14:30:00,123.71,123.73,123.67,123.71,40840.0,122.7699,122.7897,122.7302,122.7699,40840.0
2025-02-14 14:40:00,123.71,123.73,123.67,123.68,33744.0,122.7699,122.7897,122.7302,122.7401,33744.0
2025-02-14 14:50:00,123.69,123.74,123.65,123.73,36764.0,122.7501,122.7997,122.7104,122.7897,36764.0
2025-02-14 15:00:00,123.72,123.72,123.65,123.68,22467.0,122.7798,122.7798,122.7104,122.7401,22467.0
2025-02-14 15:10:00,123.68,123.73,123.64,123.71,54597.0,122.7401,122.7897,122.7004,122.7699,54597.0
2025-02-14 15:20:00,123.72,123.72,123.59,123.62,27611.0,122.7798,122.7798,122.6508,122.6806,27611.0
2025-02-14 15:30:00,123.62,123.71,123.6,123.71,42634.0,122.6806,122.7699,122.6607,122.7699,42634.0
2025-02-14 15:40:00,123.71,123.71,123.61,123.62,43813.0,122.7699,122.7699,122.6707,122.6806,43813.0
2025-02-14 15:50:00,123.62,123.72,123.61,123.62,58542.0,122.6806,122.7798,122.6707,122.6806,58542.0
2025-02-18 09:30:00,123.85,124.09,123.85,123.96,93459.0,122.9088,123.147,122.9088,123.018,93459.0
2025-02-18 09:40:00,123.96,123.98,123.86,123.91,19785.0,123.018,123.0378,122.9188,122.9684,19785.0
2025-02-18 09:50:00,123.91,123.98,123.85,123.92,10206.0,122.9684,123.0378,122.9088,122.9783,10206.0
2025-02-18 10:00:00,123.9,123.91,123.81,123.88,16451.0,122.9585,122.9684,122.8691,122.9386,16451.0
2025-02-18 10:10:00,123.87,123.95,123.82,123.83,15562.0,122.9287,123.0081,122.8791,122.889,15562.0
2025-02-18 10:20:00,123.83,123.9,123.79,123.82,18021.0,122.889,122.9585,122.8493,122.8791,18021.0
2025-02-18 10:30:00,123.82,123.94,123.8,123.92,25216.0,122.8791,122.9982,122.8592,122.9783,25216.0
2025-02-18 10:40:00,123.93,123.95,123.84,123.9,78160.0,122.9882,123.0081,122.8989,122.9585,78160.0
2025-02-18 10:50:00,123.9,124.03,123.88,124.03,25824.0,122.9585,123.0875,122.9386,123.0875,25824.0
2025-02-18 11:00:00,124.02,124.03,123.97,124.03,18341.0,123.0775,123.0875,123.0279,123.0875,18341.0
2025-02-18 11:10:00,124.02,124.04,123.97,124.0,19182.0,123.0775,123.0974,123.0279,123.0577,19182.0
2025-02-18 11:20:00,124.0,124.01,123.89,124.0,36979.0,123.0577,123.0676,122.9485,123.0577,36979.0
2025-02-18 11:30:00,124.01,124.01,123.94,123.98,31338.0,123.0676,123.0676,122.9982,123.0378,31338.0
2025-02-18 11:40:00,123.97,124.04,123.94,124.03,42508.0,123.0279,123.0974,122.9982,123.0875,42508.0
2025-02-18 11:50:00,124.05,124.07,123.97,123.98,24734.0,123.1073,123.1272,123.0279,123.0378,24734.0
2025-02-18 12:00:00,123.98,124.0,123.93,123.95,24040.0,123.0378,123.0577,122.9882,123.0081,24040.0
2025-02-18 12:10:00,123.94,123.98,123.9,123.92,10352.0,122.9982,123.0378,122.9585,122.9783,10352.0
2025-02-18 12:20:00,123.92,123.94,123.89,123.94,10241.0,122.9783,122.9982,122.9485,122.9982,10241.0
2025-02-18 12:30:00,123.94,123.97,123.93,123.96,17026.0,122.9982,123.0279,122.9882,123.018,17026.0
2025-02-18 12:40:00,123.96,123.97,123.92,123.94,11020.0,123.018,123.0279,122.9783,122.9982,11020.0
2025-02-18 12:50:00,123.94,123.99,123.93,123.96,31960.0,122.9982,123.0478,122.9882,123.018,31960.0
2025-02-18 13:00:00,123.96,124.01,123.9,123.91,11119.0,123.018,123.0676,122.9585,122.9684,11119.0
2025-02-18 13:10:00,123.92,123.93,123.87,123.89,14231.0,122.9783,122.9882,122.9287,122.9485,14231.0
2025-02-18 13:20:00,123.88,123.9,123.82,123.89,13167.0,122.9386,122.9585,122.8791,122.9485,13167.0
2025-02-18 13:30:00,123.87,123.87,123.82,123.83,56543.0,122.9287,122.9287,122.8791,122.889,56543.0
2025-02-18 13:40:00,123.84,123.86,123.81,123.86,37146.0,122.8989,122.9188,122.8691,122.9188,37146.0
2025-02-18 13:50:00,123.86,123.9,123.85,123.86,11702.0,122.9188,122.9585,122.9088,122.9188,11702.0
2025-02-18 14:00:00,123.87,123.89,123.67,123.71,22639.0,122.9287,122.9485,122.7302,122.7699,22639.0
2025-02-18 14:10:00,123.72,123.76,123.66,123.68,22318.0,122.7798,122.8195,122.7203,122.7401,22318.0
2025-02-18 14:20:00,123.67,123.85,123.65,123.78,59397.0,122.7302,122.9088,122.7104,122.8394,59397.0
2025-02-18 14:30:00,123.78,123.85,123.76,123.79,10500.0,122.8394,122.9088,122.8195,122.8493,10500.0
2025-02-18 14:40:00,123.79,123.89,123.79,123.88,20841.0,122.8493,122.9485,122.8493,122.9386,20841.0
2025-02-18 14:50:00,123.89,123.94,123.87,123.9,35653.0,122.9485,122.9982,122.9287,122.9585,35653.0
2025-02-18 15:00:00,123.9,123.91,123.87,123.89,18448.0,122.9585,122.9684,122.9287,122.9485,18448.0
2025-02-18 15:10:00,123.9,123.92,123.86,123.88,16323.0,122.9585,122.9783,122.9188,122.9386,16323.0
2025-02-18 15:20:00,123.88,123.91,123.87,123.88,11799.0,122.9386,122.9684,122.9287,122.9386,11799.0
2025-02-18 15:30:00,123.88,123.93,123.87,123.89,21062.0,122.9386,122.9882,122.9287,122.9485,21062.0
2025-02-18 15:40:00,123.88,123.91,123.86,123.87,39003.0,122.9386,122.9684,122.9188,122.9287,39003.0
2025-02-18 15:50:00,123.88,124.13,123.88,124.12,77975.0,122.9386,123.1867,122.9386,123.1768,77975.0
2025-02-19 09:30:00,123.69,123.81,123.52,123.58,186593.0,122.7501,122.8691,122.5813,122.6409,186593.0
2025-02-19 09:40:00,123.58,123.64,123.51,123.52,24551.0,122.6409,122.7004,122.5714,122.5813,24551.0
2025-02-19 09:50:00,123.53,123.62,123.51,123.55,21193.0,122.5913,122.6806,122.5714,122.6111,21193.0
2025-02-19 10:00:00,123.56,123.61,123.49,123.53,47085.0,122.621,122.6707,122.5516,122.5913,47085.0
2025-02-19 10:10:00,123.54,123.64,123.53,123.59,85500.0,122.6012,122.7004,122.5913,122.6508,85500.0
2025-02-19 10:20:00,123.59,123.67,123.57,123.64,76193.0,122.6508,122.7302,122.631,122.7004,76193.0
2025-02-19 10:30:00,123.63,123.81,123.62,123.71,102956.0,122.6905,122.8691,122.6806,122.7699,102956.0
2025-02-19 10:40:00,123.71,123.73,123.67,123.69,95462.0,122.7699,122.7897,122.7302,122.7501,95462.0
2025-02-19 10:50:00,123.68,123.7,123.54,123.61,71839.0,122.7401,122.76,122.6012,122.6707,71839.0
2025-02-19 11:00:00,123.61,123.69,123.59,123.68,16506.0,122.6707,122.7501,122.6508,122.7401,16506.0
2025-02-19 11:10:00,123.68,123.77,123.66,123.73,14329.0,122.7401,122.8294,122.7203,122.7897,14329.0
2025-02-19 11:20:00,123.72,123.74,123.68,123.72,63983.0,122.7798,122.7997,122.7401,122.7798,63983.0
2025-02-19 11:30:00,123.72,123.76,123.68,123.72,18373.0,122.7798,122.8195,122.7401,122.7798,18373.0
2025-02-19 11:40:00,123.73,123.82,123.72,123.77,17359.0,122.7897,122.8791,122.7798,122.8294,17359.0
2025-02-19 11:50:00,123.77,123.81,123.76,123.77,11891.0,122.8294,122.8691,122.8195,122.8294,11891.0
2025-02-19 12:00:00,123.76,123.82,123.76,123.81,9145.0,122.8195,122.8791,122.8195,122.8691,9145.0
2025-02-19 12:10:00,123.8,123.8,123.72,123.74,28816.0,122.8592,122.8592,122.7798,122.7997,28816.0
2025-02-19 12:20:00,123.73,123.73,123.63,123.66,31686.0,122.7897,122.7897,122.6905,122.7203,31686.0
2025-02-19 12:30:00,123.66,123.68,123.63,123.66,96205.0,122.7203,122.7401,122.6905,122.7203,96205.0
2025-02-19 12:40:00,123.67,123.75,123.65,123.72,38428.0,122.7302,122.8096,122.7104,122.7798,38428.0
2025-02-19 12:50:00,123.73,123.8,123.73,123.76,72970.0,122.7897,122.8592,122.7897,122.8195,72970.0
2025-02-19 13:00:00,123.75,123.76,123.64,123.66,28880.0,122.8096,122.8195,122.7004,122.7203,28880.0
2025-02-19 13:10:00,123.66,123.73,123.57,123.73,29421.0,122.7203,122.7897,122.631,122.7897,29421.0
2025-02-19 13:20:00,123.73,123.75,123.72,123.75,9050.0,122.7897,122.8096,122.7798,122.8096,9050.0
2025-02-19 13:30:00,123.75,123.82,123.75,123.8,21477.0,122.8096,122.8791,122.8096,122.8592,21477.0
2025-02-19 13:40:00,123.81,123.83,123.77,123.78,6100.0,122.8691,122.889,122.8294,122.8394,6100.0
2025-02-19 13:50:00,123.77,123.78,123.71,123.73,6320.0,122.8294,122.8394,122.7699,122.7897,6320.0
2025-02-19 14:00:00,123.72,123.81,123.71,123.79,8710.0,122.7798,122.8691,122.7699,122.8493,8710.0
2025-02-19 14:10:00,123.79,123.98,123.79,123.98,14442.0,122.8493,123.0378,122.8493,123.0378,14442.0
2025-02-19 14:20:00,123.98,124.04,123.96,124.0,13661.0,123.0378,123.0974,123.018,123.0577,13661.0
2025-02-19 14:30:00,124.0,124.01,123.97,124.0,23224.0,123.0577,123.0676,123.0279,123.0577,23224.0
2025-02-19 14:40:00,124.02,124.02,123.96,123.98,9337.0,123.0775,123.0775,123.018,123.0378,9337.0
2025-02-19 14:50:00,124.01,124.06,124.01,124.03,15858.0,123.0676,123.1172,123.0676,123.0875,15858.0
2025-02-19 15:00:00,124.02,124.03,123.91,123.91,14138.0,123.0775,123.0875,122.9684,122.9684,14138.0
2025-02-19 15:10:00,123.92,124.01,123.91,123.98,6488.0,122.9783,123.0676,122.9684,123.0378,6488.0
2025-02-19 15:20:00,123.97,123.98,123.8,123.83,12074.0,123.0279,123.0378,122.8592,122.889,12074.0
2025-02-19 15:30:00,123.84,123.97,123.84,123.94,20940.0,122.8989,123.0279,122.8989,122.9982,20940.0
2025-02-19 15:40:00,123.95,123.95,123.89,123.91,22854.0,123.0081,123.0081,122.9485,122.9684,22854.0
2025-02-19 15:50:00,123.91,124.0,123.91,123.98,49075.0,122.9684,123.0577,122.9684,123.0378,49075.0
2025-02-20 09:30:00,123.98,124.05,123.85,124.03,151184.0,123.0378,123.1073,122.9088,123.0875,151184.0
2025-02-20 09:40:00,124.02,124.02,123.8,123.83,16210.0,123.0775,123.0775,122.8592,122.889,16210.0
2025-02-20 09:50:00,123.81,123.84,123.55,123.58,15815.0,122.8691,122.8989,122.6111,122.6409,15815.0
2025-02-20 10:00:00,123.46,123.51,123.2,123.38,32733.0,122.5218,122.5714,122.2638,122.4424,32733.0
2025-02-20 10:10:00,123.36,123.64,123.36,123.61,5533.0,122.4226,122.7004,122.4226,122.6707,5533.0
2025-02-20 10:20:00,123.61,123.67,123.55,123.59,8703.0,122.6707,122.7302,122.6111,122.6508,8703.0
2025-02-20 10:30:00,123.6,123.67,123.45,123.5,29649.0,122.6607,122.7302,122.5119,122.5615,29649.0
2025-02-20 10:40:00,123.49,123.5,123.31,123.33,41970.0,122.5516,122.5615,122.3729,122.3928,41970.0
2025-02-20 10:50:00,123.33,123.34,123.22,123.25,15554.0,122.3928,122.4027,122.2836,122.3134,15554.0
2025-02-20 11:00:00,123.25,123.39,123.23,123.39,48161.0,122.3134,122.4523,122.2935,122.4523,48161.0
2025-02-20 11:10:00,123.39,123.45,123.29,123.29,12973.0,122.4523,122.5119,122.3531,122.3531,12973.0
2025-02-20 11:20:00,123.3,123.39,123.3,123.39,19696.0,122.363,122.4523,122.363,122.4523,19696.0
2025-02-20 11:30:00,123.39,123.4,123.21,123.3,20921.0,122.4523,122.4623,122.2737,122.363,20921.0
2025-02-20 11:40:00,123.29,123.36,123.25,123.25,13901.0,122.3531,122.4226,122.3134,122.3134,13901.0
2025-02-20 11:50:00,123.26,123.31,123.23,123.23,8654.0,122.3233,122.3729,122.2935,122.2935,8654.0
2025-02-20 12:00:00,123.2,123.4,123.19,123.39,18595.0,122.2638,122.4623,122.2539,122.4523,18595.0
2025-02-20 12:10:00,123.39,123.47,123.38,123.47,19072.0,122.4523,122.5317,122.4424,122.5317,19072.0
2025-02-20 12:20:00,123.48,123.53,123.47,123.5,22257.0,122.5416,122.5913,122.5317,122.5615,22257.0
2025-02-20 12:30:00,123.5,123.58,123.49,123.51,43531.0,122.5615,122.6409,122.5516,122.5714,43531.0
2025-02-20 12:40:00,123.52,123.58,123.5,123.5,13706.0,122.5813,122.6409,122.5615,122.5615,13706.0
2025-02-20 12:50:00,123.5,123.5,123.4,123.41,8540.0,122.5615,122.5615,122.4623,122.4722,8540.0
2025-02-20 13:00:00,123.38,123.43,123.34,123.42,10211.0,122.4424,122.492,122.4027,122.4821,10211.0
2025-02-20 13:10:00,123.41,123.49,123.39,123.41,19041.0,122.4722,122.5516,122.4523,122.4722,19041.0
2025-02-20 13:20:00,123.4,123.41,123.35,123.38,8746.0,122.4623,122.4722,122.4126,122.4424,8746.0
2025-02-20 13:30:00,123.36,123.47,123.36,123.46,8207.0,122.4226,122.5317,122.4226,122.5218,8207.0
2025-02-20 13:40:00,123.47,123.51,123.43,123.47,11282.0,122.5317,122.5714,122.492,122.5317,11282.0
2025-02-20 13:50:00,123.48,123.54,123.44,123.52,17698.0,122.5416,122.6012,122.502,122.5813,17698.0
2025-02-20 14:00:00,123.51,123.57,123.51,123.55,8846.0,122.5714,122.631,122.5714,122.6111,8846.0
2025-02-20 14:10:00,123.55,123.65,123.54,123.62,24652.0,122.6111,122.7104,122.6012,122.6806,24652.0
2025-02-20 14:20:00,123.63,123.64,123.59,123.6,28455.0,122.6905,122.7004,122.6508,122.6607,28455.0
2025-02-20 14:30:00,123.59,123.61,123.54,123.54,10041.0,122.6508,122.6707,122.6012,122.6012,10041.0
2025-02-20 14:40:00,123.54,123.74,123.54,123.73,13846.0,122.6012,122.7997,122.6012,122.7897,13846.0
2025-02-20 14:50:00,123.74,123.77,123.72,123.73,15051.0,122.7997,122.8294,122.7798,122.7897,15051.0
2025-02-20 15:00:00,123.74,123.75,123.67,123.7,22325.0,122.7997,122.8096,122.7302,122.76,22325.0
2025-02-20 15:10:00,123.7,123.72,123.63,123.71,43623.0,122.76,122.7798,122.6905,122.7699,43623.0
2025-02-20 15:20:00,123.71,123.77,123.7,123.73,38361.0,122.7699,122.8294,122.76,122.7897,38361.0
2025-02-20 15:30:00,123.73,123.75,123.66,123.68,33338.0,122.7897,122.8096,122.7203,122.7401,33338.0
2025-02-20 15:40:00,123.69,123.81,123.67,123.81,39352.0,122.7501,122.8691,122.7302,122.8691,39352.0
2025-02-20 15:50:00,123.82,123.89,123.74,123.83,78511.0,122.8791,122.9485,122.7997,122.889,78511.0
2025-02-21 09:30:00,123.89,123.89,123.64,123.65,96225.0,122.9485,122.9485,122.7004,122.7104,96225.0
2025-02-21 09:40:00,123.68,123.84,123.66,123.68,31339.0,122.7401,122.8989,122.7203,122.7401,31339.0
2025-02-21 09:50:00,123.69,123.69,123.57,123.59,18622.0,122.7501,122.7501,122.631,122.6508,18622.0
2025-02-21 10:00:00,123.6,123.65,123.45,123.61,36985.0,122.6607,122.7104,122.5119,122.6707,36985.0
2025-02-21 10:10:00,123.62,123.64,123.48,123.51,29789.0,122.6806,122.7004,122.5416,122.5714,29789.0
2025-02-21 10:20:00,123.5,123.51,123.22,123.26,47033.0,122.5615,122.5714,122.2836,122.3233,47033.0
2025-02-21 10:30:00,123.23,123.31,123.19,123.28,48139.0,122.2935,122.3729,122.2539,122.3432,48139.0
2025-02-21 10:40:00,123.28,123.29,123.1,123.23,41227.0,122.3432,122.3531,122.1645,122.2935,41227.0
2025-02-21 10:50:00,123.23,123.3,123.22,123.3,30271.0,122.2935,122.363,122.2836,122.363,30271.0
2025-02-21 11:00:00,123.31,123.38,123.25,123.27,22178.0,122.3729,122.4424,122.3134,122.3332,22178.0
2025-02-21 11:10:00,123.26,123.4,123.2,123.39,32473.0,122.3233,122.4623,122.2638,122.4523,32473.0
2025-02-21 11:20:00,123.39,123.42,123.31,123.35,24607.0,122.4523,122.4821,122.3729,122.4126,24607.0
2025-02-21 11:30:00,123.35,123.46,123.32,123.44,20859.0,122.4126,122.5218,122.3829,122.502,20859.0
2025-02-21 11:40:00,123.44,123.47,123.31,123.34,11547.0,122.502,122.5317,122.3729,122.4027,11547.0
2025-02-21 11:50:00,123.34,123.4,123.27,123.35,14865.0,122.4027,122.4623,122.3332,122.4126,14865.0
2025-02-21 12:00:00,123.35,123.4,123.32,123.32,12420.0,122.4126,122.4623,122.3829,122.3829,12420.0
2025-02-21 12:10:00,123.31,123.31,123.12,123.13,13862.0,122.3729,122.3729,122.1844,122.1943,13862.0
2025-02-21 12:20:00,123.09,123.18,123.04,123.14,12530.0,122.1546,122.2439,122.105,122.2042,12530.0
2025-02-21 12:30:00,123.15,123.15,122.96,122.98,29823.0,122.2142,122.2142,122.0256,122.0454,29823.0
2025-02-21 12:40:00,122.98,123.05,122.96,122.98,22261.0,122.0454,122.1149,122.0256,122.0454,22261.0
2025-02-21 12:50:00,122.96,122.97,122.77,122.8,24872.0,122.0256,122.0355,121.837,121.8668,24872.0
2025-02-21 13:00:00,122.79,122.79,122.59,122.59,14868.0,121.8569,121.8569,121.6584,121.6584,14868.0
2025-02-21 13:10:00,122.57,122.69,122.49,122.58,76879.0,121.6386,121.7577,121.5592,121.6485,76879.0
2025-02-21 13:20:00,122.58,122.6,122.44,122.45,35752.0,121.6485,121.6683,121.5096,121.5195,35752.0
2025-02-21 13:30:00,122.45,122.63,122.35,122.51,34963.0,121.5195,121.6981,121.4202,121.579,34963.0
2025-02-21 13:40:00,122.51,122.53,122.38,122.41,9255.0,121.579,121.5989,121.45,121.4798,9255.0
2025-02-21 13:50:00,122.41,122.46,122.34,122.36,15810.0,121.4798,121.5294,121.4103,121.4302,15810.0
2025-02-21 14:00:00,122.36,122.4,122.28,122.37,37273.0,121.4302,121.4699,121.3508,121.4401,37273.0
2025-02-21 14:10:00,122.38,122.48,122.31,122.32,27512.0,121.45,121.5492,121.3805,121.3905,27512.0
2025-02-21 14:20:00,122.29,122.31,122.0,122.04,54979.0,121.3607,121.3805,121.0729,121.1126,54979.0
2025-02-21 14:30:00,122.03,122.17,121.99,122.03,28838.0,121.1027,121.2416,121.063,121.1027,28838.0
2025-02-21 14:40:00,122.03,122.1,121.95,122.06,21123.0,121.1027,121.1721,121.0233,121.1324,21123.0
2025-02-21 14:50:00,122.06,122.18,122.05,122.09,22353.0,121.1324,121.2515,121.1225,121.1622,22353.0
2025-02-21 15:00:00,122.09,122.15,122.04,122.09,25889.0,121.1622,121.2218,121.1126,121.1622,25889.0
2025-02-21 15:10:00,122.09,122.16,122.03,122.14,28765.0,121.1622,121.2317,121.1027,121.2118,28765.0
2025-02-21 15:20:00,122.14,122.21,122.11,122.19,19923.0,121.2118,121.2813,121.1821,121.2615,19923.0
2025-02-21 15:30:00,122.2,122.25,122.14,122.2,35121.0,121.2714,121.321,121.2118,121.2714,35121.0
2025-02-21 15:40:00,122.21,122.21,122.07,122.15,39288.0,121.2813,121.2813,121.1424,121.2218,39288.0
2025-02-21 15:50:00,122.15,122.22,122.06,122.13,86575.0,121.2218,121.2912,121.1324,121.2019,86575.0
2025-02-24 09:30:00,122.4,122.56,122.19,122.23,256303.0,121.4699,121.6286,121.2615,121.3011,256303.0
2025-02-24 09:40:00,122.2,122.26,122.04,122.06,44366.0,121.2714,121.3309,121.1126,121.1324,44366.0
2025-02-24 09:50:00,122.07,122.07,121.71,121.72,160287.0,121.1424,121.1424,120.7851,120.795,160287.0
2025-02-24 10:00:00,121.69,121.78,121.31,121.59,118779.0,120.7653,120.8546,120.3881,120.666,118779.0
2025-02-24 10:10:00,121.6,121.85,121.6,121.66,36343.0,120.6759,120.924,120.6759,120.7355,36343.0
2025-02-24 10:20:00,121.67,121.8,121.58,121.58,220964.0,120.7454,120.8744,120.6561,120.6561,220964.0
2025-02-24 10:30:00,121.58,121.69,121.54,121.62,23202.0,120.6561,120.7653,120.6164,120.6958,23202.0
2025-02-24 10:40:00,121.61,121.68,121.51,121.61,21424.0,120.6859,120.7553,120.5866,120.6859,21424.0
2025-02-24 10:50:00,121.62,121.67,121.41,121.57,39406.0,120.6958,120.7454,120.4874,120.6462,39406.0
2025-02-24 11:00:00,121.53,121.76,121.52,121.67,16147.0,120.6065,120.8347,120.5965,120.7454,16147.0
2025-02-24 11:10:00,121.66,121.8,121.64,121.8,11241.0,120.7355,120.8744,120.7156,120.8744,11241.0
2025-02-24 11:20:00,121.82,122.06,121.78,122.01,50489.0,120.8943,121.1324,120.8546,121.0828,50489.0
2025-02-24 11:30:00,122.02,122.08,121.9,121.9,24504.0,121.0927,121.1523,120.9737,120.9737,24504.0
2025-02-24 11:40:00,121.91,122.14,121.91,122.07,24864.0,120.9836,121.2118,120.9836,121.1424,24864.0
2025-02-24 11:50:00,122.05,122.09,121.96,121.98,20256.0,121.1225,121.1622,121.0332,121.053,20256.0
2025-02-24 12:00:00,121.97,122.13,121.97,122.05,19927.0,121.0431,121.2019,121.0431,121.1225,19927.0
2025-02-24 12:10:00,122.05,122.23,122.03,122.22,37520.0,121.1225,121.3011,121.1027,121.2912,37520.0
2025-02-24 12:20:00,122.22,122.26,122.16,122.16,10221.0,121.2912,121.3309,121.2317,121.2317,10221.0
2025-02-24 12:30:00,122.16,122.23,122.1,122.23,12293.0,121.2317,121.3011,121.1721,121.3011,12293.0
2025-02-24 12:40:00,122.23,122.32,122.22,122.26,20452.0,121.3011,121.3905,121.2912,121.3309,20452.0
2025-02-24 12:50:00,122.25,122.26,122.1,122.11,15878.0,121.321,121.3309,121.1721,121.1821,15878.0
2025-02-24 13:00:00,122.11,122.21,122.1,122.2,53722.0,121.1821,121.2813,121.1721,121.2714,53722.0
2025-02-24 13:10:00,122.21,122.33,122.15,122.29,35388.0,121.2813,121.4004,121.2218,121.3607,35388.0
2025-02-24 13:20:00,122.3,122.32,122.23,122.27,19971.0,121.3706,121.3905,121.3011,121.3408,19971.0
2025-02-24 13:30:00,122.27,122.3,122.23,122.27,13419.0,121.3408,121.3706,121.3011,121.3408,13419.0
2025-02-24 13:40:00,122.28,122.33,122.18,122.2,7047.0,121.3508,121.4004,121.2515,121.2714,7047.0
2025-02-24 13:50:00,122.21,122.21,122.07,122.12,27258.0,121.2813,121.2813,121.1424,121.192,27258.0
2025-02-24 14:00:00,122.13,122.25,122.13,122.17,20557.0,121.2019,121.321,121.2019,121.2416,20557.0
2025-02-24 14:10:00,122.13,122.15,122.02,122.04,16852.0,121.2019,121.2218,121.0927,121.1126,16852.0
2025-02-24 14:20:00,122.02,122.05,121.98,122.0,11041.0,121.0927,121.1225,121.053,121.0729,11041.0
2025-02-24 14:30:00,122.01,122.12,122.01,122.04,11071.0,121.0828,121.192,121.0828,121.1126,11071.0
2025-02-24 14:40:00,122.05,122.05,121.94,121.98,10762.0,121.1225,121.1225,121.0134,121.053,10762.0
2025-02-24 14:50:00,121.97,122.02,121.89,121.93,22157.0,121.0431,121.0927,120.9637,121.0034,22157.0
2025-02-24 15:00:00,121.95,121.95,121.82,121.94,24292.0,121.0233,121.0233,120.8943,121.0134,24292.0
2025-02-24 15:10:00,121.91,121.99,121.84,121.93,23069.0,120.9836,121.063,120.9141,121.0034,23069.0
2025-02-24 15:20:00,121.94,121.97,121.79,121.8,28865.0,121.0134,121.0431,120.8645,120.8744,28865.0
2025-02-24 15:30:00,121.81,121.93,121.81,121.84,22052.0,120.8843,121.0034,120.8843,120.9141,22052.0
2025-02-24 15:40:00,121.84,121.86,121.74,121.82,28084.0,120.9141,120.934,120.8149,120.8943,28084.0
2025-02-24 15:50:00,121.82,121.85,121.39,121.48,80168.0,120.8943,120.924,120.4675,120.5568,80168.0
2025-02-25 09:30:00,122.02,122.04,121.68,121.91,228789.0,121.0927,121.1126,120.7553,120.9836,228789.0
2025-02-25 09:40:00,121.91,121.91,121.61,121.63,37847.0,120.9836,120.9836,120.6859,120.7057,37847.0
2025-02-25 09:50:00,121.64,121.64,121.33,121.46,115834.0,120.7156,120.7156,120.408,120.537,115834.0
2025-02-25 10:00:00,121.45,121.45,121.11,121.21,23474.0,120.5271,120.5271,120.1897,120.2889,23474.0
2025-02-25 10:10:00,121.22,121.28,120.82,120.82,18315.0,120.2988,120.3584,119.9019,119.9019,18315.0
2025-02-25 10:20:00,120.82,120.9,120.65,120.68,15628.0,119.9019,119.9813,119.7332,119.7629,15628.0
2025-02-25 10:30:00,120.68,120.94,120.61,120.92,19001.0,119.7629,120.0209,119.6935,120.0011,19001.0
2025-02-25 10:40:00,120.95,121.0,120.8,120.96,27197.0,120.0309,120.0805,119.882,120.0408,27197.0
2025-02-25 10:50:00,120.98,121.14,120.93,120.95,10793.0,120.0606,120.2194,120.011,120.0309,10793.0
2025-02-25 11:00:00,120.92,120.93,120.76,120.86,16276.0,120.0011,120.011,119.8423,119.9416,16276.0
2025-02-25 11:10:00,120.87,120.98,120.82,120.88,27234.0,119.9515,120.0606,119.9019,119.9614,27234.0
2025-02-25 11:20:00,120.87,120.89,120.68,120.68,22130.0,119.9515,119.9713,119.7629,119.7629,22130.0
2025-02-25 11:30:00,120.7,120.78,120.5,120.73,31377.0,119.7828,119.8622,119.5843,119.8125,31377.0
2025-02-25 11:40:00,120.77,120.94,120.68,120.94,14121.0,119.8522,120.0209,119.7629,120.0209,14121.0
2025-02-25 11:50:00,120.95,121.2,120.94,121.08,28551.0,120.0309,120.279,120.0209,120.1599,28551.0
2025-02-25 12:00:00,121.06,121.09,120.94,120.96,16406.0,120.14,120.1698,120.0209,120.0408,16406.0
2025-02-25 12:10:00,120.98,121.02,120.94,120.97,9393.0,120.0606,120.1003,120.0209,120.0507,9393.0
2025-02-25 12:20:00,120.97,121.12,120.86,121.12,201197.0,120.0507,120.1996,119.9416,120.1996,201197.0
2025-02-25 12:30:00,121.12,121.23,121.12,121.21,33163.0,120.1996,120.3087,120.1996,120.2889,33163.0
2025-02-25 12:40:00,121.22,121.28,121.21,121.25,20602.0,120.2988,120.3584,120.2889,120.3286,20602.0
2025-02-25 12:50:00,121.25,121.36,121.25,121.36,46003.0,120.3286,120.4378,120.3286,120.4378,46003.0
2025-02-25 13:00:00,121.36,121.62,121.36,121.55,51962.0,120.4378,120.6958,120.4378,120.6263,51962.0
2025-02-25 13:10:00,121.55,121.56,121.36,121.36,9580.0,120.6263,120.6362,120.4378,120.4378,9580.0
2025-02-25 13:20:00,121.36,121.45,121.2,121.2,62023.0,120.4378,120.5271,120.279,120.279,62023.0
2025-02-25 13:30:00,121.2,121.55,121.17,121.54,44012.0,120.279,120.6263,120.2492,120.6164,44012.0
2025-02-25 13:40:00,121.54,121.58,121.51,121.51,19091.0,120.6164,120.6561,120.5866,120.5866,19091.0
2025-02-25 13:50:00,121.53,121.54,121.37,121.37,5408.0,120.6065,120.6164,120.4477,120.4477,5408.0
2025-02-25 14:00:00,121.36,121.39,121.32,121.34,5674.0,120.4378,120.4675,120.3981,120.4179,5674.0
2025-02-25 14:10:00,121.36,121.36,121.09,121.2,17502.0,120.4378,120.4378,120.1698,120.279,17502.0
2025-02-25 14:20:00,121.15,121.16,121.08,121.09,14766.0,120.2294,120.2393,120.1599,120.1698,14766.0
2025-02-25 14:30:00,121.09,121.42,121.09,121.42,23728.0,120.1698,120.4973,120.1698,120.4973,23728.0
2025-02-25 14:40:00,121.43,121.52,121.34,121.46,10196.0,120.5072,120.5965,120.4179,120.537,10196.0
2025-02-25 14:50:00,121.48,121.5,121.43,121.45,13188.0,120.5568,120.5767,120.5072,120.5271,13188.0
2025-02-25 15:00:00,121.45,121.57,121.41,121.49,25585.0,120.5271,120.6462,120.4874,120.5668,25585.0
2025-02-25 15:10:00,121.48,121.57,121.38,121.56,18057.0,120.5568,120.6462,120.4576,120.6362,18057.0
2025-02-25 15:20:00,121.56,121.73,121.54,121.59,31446.0,120.6362,120.8049,120.6164,120.666,31446.0
2025-02-25 15:30:00,121.6,121.6,121.33,121.34,47448.0,120.6759,120.6759,120.408,120.4179,47448.0
2025-02-25 15:40:00,121.34,121.4,121.27,121.39,48298.0,120.4179,120.4775,120.3484,120.4675,48298.0
2025-02-25 15:50:00,121.39,121.43,121.2,121.29,123467.0,120.4675,120.5072,120.279,120.3683,123467.0
2025-02-26 09:30:00,121.67,121.92,121.62,121.84,233195.0,120.7454,120.9935,120.6958,120.9141,233195.0
2025-02-26 09:40:00,121.82,121.97,121.65,121.97,21306.0,120.8943,121.0431,120.7256,121.0431,21306.0
2025-02-26 09:50:00,121.99,122.11,121.95,122.06,22781.0,121.063,121.1821,121.0233,121.1324,22781.0
2025-02-26 10:00:00,122.11,122.11,121.97,122.09,31723.0,121.1821,121.1821,121.0431,121.1622,31723.0
2025-02-26 10:10:00,122.13,122.28,122.08,122.27,21220.0,121.2019,121.3508,121.1523,121.3408,21220.0
2025-02-26 10:20:00,122.28,122.28,122.11,122.13,17122.0,121.3508,121.3508,121.1821,121.2019,17122.0
2025-02-26 10:30:00,122.12,122.3,122.11,122.2,21727.0,121.192,121.3706,121.1821,121.2714,21727.0
2025-02-26 10:40:00,122.19,122.32,122.19,122.31,4574.0,121.2615,121.3905,121.2615,121.3805,4574.0
2025-02-26 10:50:00,122.32,122.39,122.24,122.35,8175.0,121.3905,121.4599,121.3111,121.4202,8175.0
2025-02-26 11:00:00,122.36,122.46,122.36,122.44,14522.0,121.4302,121.5294,121.4302,121.5096,14522.0
2025-02-26 11:10:00,122.48,122.48,122.41,122.43,11601.0,121.5492,121.5492,121.4798,121.4996,11601.0
2025-02-26 11:20:00,122.44,122.46,122.36,122.36,14566.0,121.5096,121.5294,121.4302,121.4302,14566.0
2025-02-26 11:30:00,122.35,122.44,122.26,122.44,32763.0,121.4202,121.5096,121.3309,121.5096,32763.0
2025-02-26 11:40:00,122.44,122.46,122.28,122.34,8541.0,121.5096,121.5294,121.3508,121.4103,8541.0
2025-02-26 11:50:00,122.33,122.42,122.19,122.19,6561.0,121.4004,121.4897,121.2615,121.2615,6561.0
2025-02-26 12:00:00,122.21,122.37,122.17,122.29,9550.0,121.2813,121.4401,121.2416,121.3607,9550.0
2025-02-26 12:10:00,122.3,122.44,122.19,122.29,29984.0,121.3706,121.5096,121.2615,121.3607,29984.0
2025-02-26 12:20:00,122.31,122.37,122.22,122.35,19819.0,121.3805,121.4401,121.2912,121.4202,19819.0
2025-02-26 12:30:00,122.35,122.43,122.02,122.03,34167.0,121.4202,121.4996,121.0927,121.1027,34167.0
2025-02-26 12:40:00,122.01,122.09,121.94,122.0,7688.0,121.0828,121.1622,121.0134,121.0729,7688.0
2025-02-26 12:50:00,121.99,121.99,121.69,121.76,29965.0,121.063,121.063,120.7653,120.8347,29965.0
2025-02-26 13:00:00,121.76,121.79,121.62,121.72,13992.0,120.8347,120.8645,120.6958,120.795,13992.0
2025-02-26 13:10:00,121.74,121.78,121.58,121.69,20478.0,120.8149,120.8546,120.6561,120.7653,20478.0
2025-02-26 13:20:00,121.69,121.78,121.46,121.47,15479.0,120.7653,120.8546,120.537,120.5469,15479.0
2025-02-26 13:30:00,121.45,121.58,121.44,121.44,29562.0,120.5271,120.6561,120.5171,120.5171,29562.0
2025-02-26 13:40:00,121.44,121.48,121.31,121.32,13978.0,120.5171,120.5568,120.3881,120.3981,13978.0
2025-02-26 13:50:00,121.33,121.35,121.14,121.23,13898.0,120.408,120.4278,120.2194,120.3087,13898.0
2025-02-26 14:00:00,121.2,121.32,121.08,121.13,12135.0,120.279,120.3981,120.1599,120.2095,12135.0
2025-02-26 14:10:00,121.12,121.28,121.09,121.28,24533.0,120.1996,120.3584,120.1698,120.3584,24533.0
2025-02-26 14:20:00,121.27,121.41,121.26,121.34,82406.0,120.3484,120.4874,120.3385,120.4179,82406.0
2025-02-26 14:30:00,121.32,121.48,121.31,121.48,17976.0,120.3981,120.5568,120.3881,120.5568,17976.0
2025-02-26 14:40:00,121.47,121.57,121.45,121.48,11193.0,120.5469,120.6462,120.5271,120.5568,11193.0
2025-02-26 14:50:00,121.47,121.5,121.23,121.24,27164.0,120.5469,120.5767,120.3087,120.3187,27164.0
2025-02-26 15:00:00,121.25,121.35,121.19,121.33,86867.0,120.3286,120.4278,120.269,120.408,86867.0
2025-02-26 15:10:00,121.34,121.38,121.25,121.33,14997.0,120.4179,120.4576,120.3286,120.408,14997.0
2025-02-26 15:20:00,121.32,121.43,121.26,121.37,47851.0,120.3981,120.5072,120.3385,120.4477,47851.0
2025-02-26 15:30:00,121.36,121.46,121.29,121.45,18363.0,120.4378,120.537,120.3683,120.5271,18363.0
2025-02-26 15:40:00,121.45,121.66,121.4,121.59,41219.0,120.5271,120.7355,120.4775,120.666,41219.0
2025-02-26 15:50:00,121.59,121.61,121.41,121.52,58117.0,120.666,120.6859,120.4874,120.5965,58117.0
2025-02-27 09:30:00,121.68,121.8,121.62,121.62,111264.0,120.7553,120.8744,120.6958,120.6958,111264.0
2025-02-27 09:40:00,121.64,121.64,121.3,121.35,28274.0,120.7156,120.7156,120.3782,120.4278,28274.0
2025-02-27 09:50:00,121.39,121.39,120.77,120.85,52897.0,120.4675,120.4675,119.8522,119.9316,52897.0
2025-02-27 10:00:00,120.83,120.87,120.55,120.76,34634.0,119.9118,119.9515,119.6339,119.8423,34634.0
2025-02-27 10:10:00,120.77,121.23,120.77,121.21,35864.0,119.8522,120.3087,119.8522,120.2889,35864.0
2025-02-27 10:20:00,121.2,121.57,121.16,121.39,54237.0,120.279,120.6462,120.2393,120.4675,54237.0
2025-02-27 10:30:00,121.38,121.45,121.1,121.38,81378.0,120.4576,120.5271,120.1797,120.4576,81378.0
2025-02-27 10:40:00,121.38,121.44,121.26,121.39,67515.0,120.4576,120.5171,120.3385,120.4675,67515.0
2025-02-27 10:50:00,121.37,121.38,121.06,121.07,83087.0,120.4477,120.4576,120.14,120.15,83087.0
2025-02-27 11:00:00,121.09,121.26,121.07,121.18,96638.0,120.1698,120.3385,120.15,120.2591,96638.0
2025-02-27 11:10:00,121.19,121.53,121.19,121.49,58763.0,120.269,120.6065,120.269,120.5668,58763.0
2025-02-27 11:20:00,121.5,121.55,121.17,121.22,61149.0,120.5767,120.6263,120.2492,120.2988,61149.0
2025-02-27 11:30:00,121.22,121.37,121.18,121.29,340644.0,120.2988,120.4477,120.2591,120.3683,340644.0
2025-02-27 11:40:00,121.28,121.31,121.17,121.21,63160.0,120.3584,120.3881,120.2492,120.2889,63160.0
2025-02-27 11:50:00,121.21,121.21,120.94,120.96,49508.0,120.2889,120.2889,120.0209,120.0408,49508.0
2025-02-27 12:00:00,120.96,121.07,120.94,120.97,18168.0,120.0408,120.15,120.0209,120.0507,18168.0
2025-02-27 12:10:00,120.96,121.0,120.83,120.84,15983.0,120.0408,120.0805,119.9118,119.9217,15983.0
2025-02-27 12:20:00,120.83,121.18,120.78,121.18,11728.0,119.9118,120.2591,119.8622,120.2591,11728.0
2025-02-27 12:30:00,121.19,121.26,121.13,121.17,18022.0,120.269,120.3385,120.2095,120.2492,18022.0
2025-02-27 12:40:00,121.15,121.15,120.89,120.99,15376.0,120.2294,120.2294,119.9713,120.0706,15376.0
2025-02-27 12:50:00,120.98,121.08,120.91,121.05,9135.0,120.0606,120.1599,119.9912,120.1301,9135.0
2025-02-27 13:00:00,121.09,121.24,121.08,121.12,25060.0,120.1698,120.3187,120.1599,120.1996,25060.0
2025-02-27 13:10:00,121.15,121.33,121.12,121.31,6968.0,120.2294,120.408,120.1996,120.3881,6968.0
2025-02-27 13:20:00,121.3,121.4,121.25,121.31,7361.0,120.3782,120.4775,120.3286,120.3881,7361.0
2025-02-27 13:30:00,121.31,121.36,121.27,121.36,10004.0,120.3881,120.4378,120.3484,120.4378,10004.0
2025-02-27 13:40:00,121.37,121.37,121.22,121.29,6543.0,120.4477,120.4477,120.2988,120.3683,6543.0
2025-02-27 13:50:00,121.29,121.35,121.18,121.18,12016.0,120.3683,120.4278,120.2591,120.2591,12016.0
2025-02-27 14:00:00,121.19,121.2,121.1,121.11,15825.0,120.269,120.279,120.1797,120.1897,15825.0
2025-02-27 14:10:00,121.12,121.13,120.91,120.96,5923.0,120.1996,120.2095,119.9912,120.0408,5923.0
2025-02-27 14:20:00,120.97,121.0,120.66,120.66,14580.0,120.0507,120.0805,119.7431,119.7431,14580.0
2025-02-27 14:30:00,120.66,120.66,120.3,120.38,43958.0,119.7431,119.7431,119.3858,119.4652,43958.0
2025-02-27 14:40:00,120.4,120.41,120.19,120.34,12579.0,119.4851,119.495,119.2766,119.4255,12579.0
2025-02-27 14:50:00,120.34,120.47,120.32,120.34,16536.0,119.4255,119.5545,119.4057,119.4255,16536.0
2025-02-27 15:00:00,120.34,120.36,120.01,120.04,23611.0,119.4255,119.4454,119.098,119.1278,23611.0
2025-02-27 15:10:00,120.06,120.08,119.89,119.91,56372.0,119.1476,119.1675,118.9789,118.9988,56372.0
2025-02-27 15:20:00,119.87,120.11,119.82,119.82,66969.0,118.9591,119.1973,118.9095,118.9095,66969.0
2025-02-27 15:30:00,119.87,120.04,119.84,119.89,54577.0,118.9591,119.1278,118.9293,118.9789,54577.0
2025-02-27 15:40:00,119.87,119.92,119.77,119.88,37148.0,118.9591,119.0087,118.8598,118.969,37148.0
2025-02-27 15:50:00,119.89,119.95,119.61,119.67,104560.0,118.9789,119.0385,118.7011,118.7606,104560.0
2025-02-28 09:30:00,119.45,119.5,119.04,119.4,70598.0,118.5423,118.5919,118.1354,118.4927,70598.0
2025-02-28 09:40:00,119.45,119.58,119.28,119.42,35464.0,118.5423,118.6713,118.3736,118.5125,35464.0
2025-02-28 09:50:00,119.39,119.61,119.38,119.61,16081.0,118.4827,118.7011,118.4728,118.7011,16081.0
2025-02-28 10:00:00,119.59,119.79,119.53,119.73,21642.0,118.6812,118.8797,118.6217,118.8201,21642.0
2025-02-28 10:10:00,119.71,119.89,119.66,119.66,18786.0,118.8003,118.9789,118.7507,118.7507,18786.0
2025-02-28 10:20:00,119.64,120.01,119.59,120.01,31777.0,118.7308,119.098,118.6812,119.098,31777.0
2025-02-28 10:30:00,119.97,120.07,119.85,119.92,33066.0,119.0583,119.1576,118.9392,119.0087,33066.0
2025-02-28 10:40:00,119.9,119.96,119.81,119.86,18603.0,118.9889,119.0484,118.8995,118.9492,18603.0
2025-02-28 10:50:00,119.86,120.08,119.85,120.08,61817.0,118.9492,119.1675,118.9392,119.1675,61817.0
2025-02-28 11:00:00,120.08,120.11,119.96,120.02,142856.0,119.1675,119.1973,119.0484,119.1079,142856.0
2025-02-28 11:10:00,120.04,120.06,119.68,119.8,23460.0,119.1278,119.1476,118.7705,118.8896,23460.0
2025-02-28 11:20:00,119.83,119.92,119.6,119.62,65784.0,118.9194,119.0087,118.6911,118.711,65784.0
2025-02-28 11:30:00,119.61,119.93,119.56,119.87,119855.0,118.7011,119.0186,118.6514,118.9591,119855.0
2025-02-28 11:40:00,119.87,119.99,119.85,119.96,82091.0,118.9591,119.0782,118.9392,119.0484,82091.0
2025-02-28 11:50:00,119.98,119.98,119.79,119.82,7482.0,119.0682,119.0682,118.8797,118.9095,7482.0
2025-02-28 12:00:00,119.85,119.87,119.73,119.75,28060.0,118.9392,118.9591,118.8201,118.84,28060.0
2025-02-28 12:10:00,119.77,120.01,119.77,120.01,12442.0,118.8598,119.098,118.8598,119.098,12442.0
2025-02-28 12:20:00,120.0,120.02,119.69,119.8,42107.0,119.0881,119.1079,118.7804,118.8896,42107.0
2025-02-28 12:30:00,119.8,119.8,119.65,119.73,33175.0,118.8896,118.8896,118.7408,118.8201,33175.0
2025-02-28 12:40:00,119.72,119.73,119.3,119.3,79386.0,118.8102,118.8201,118.3934,118.3934,79386.0
2025-02-28 12:50:00,119.29,119.5,119.15,119.15,28399.0,118.3835,118.5919,118.2446,118.2446,28399.0
2025-02-28 13:00:00,119.15,119.35,119.12,119.21,25243.0,118.2446,118.443,118.2148,118.3041,25243.0
2025-02-28 13:10:00,119.21,119.33,118.92,118.95,51899.0,118.3041,118.4232,118.0163,118.0461,51899.0
2025-02-28 13:20:00,119.0,119.27,118.9,119.27,14410.0,118.0957,118.3636,117.9965,118.3636,14410.0
2025-02-28 13:30:00,119.24,119.5,119.2,119.49,37659.0,118.3339,118.5919,118.2942,118.582,37659.0
2025-02-28 13:40:00,119.58,119.59,119.36,119.45,47391.0,118.6713,118.6812,118.453,118.5423,47391.0
2025-02-28 13:50:00,119.44,119.52,119.04,119.04,28158.0,118.5323,118.6117,118.1354,118.1354,28158.0
2025-02-28 14:00:00,119.03,119.28,119.02,119.21,201932.0,118.1255,118.3736,118.1155,118.3041,201932.0
2025-02-28 14:10:00,119.23,119.39,119.15,119.39,34521.0,118.3239,118.4827,118.2446,118.4827,34521.0
2025-02-28 14:20:00,119.4,119.4,119.21,119.36,20100.0,118.4927,118.4927,118.3041,118.453,20100.0
2025-02-28 14:30:00,119.35,119.63,119.29,119.62,10934.0,118.443,118.7209,118.3835,118.711,10934.0
2025-02-28 14:40:00,119.61,119.76,119.58,119.74,12442.0,118.7011,118.8499,118.6713,118.8301,12442.0
2025-02-28 14:50:00,119.73,119.83,119.68,119.78,56645.0,118.8201,118.9194,118.7705,118.8698,56645.0
2025-02-28 15:00:00,119.78,120.01,119.75,119.97,13635.0,118.8698,119.098,118.84,119.0583,13635.0
2025-02-28 15:10:00,119.98,120.0,119.86,119.88,14574.0,119.0682,119.0881,118.9492,118.969,14574.0
2025-02-28 15:20:00,119.86,120.07,119.77,120.07,74092.0,118.9492,119.1576,118.8598,119.1576,74092.0
2025-02-28 15:30:00,120.06,120.06,119.78,119.94,29282.0,119.1476,119.1476,118.8698,119.0285,29282.0
2025-02-28 15:40:00,119.96,120.22,119.96,120.22,102007.0,119.0484,119.3064,119.0484,119.3064,102007.0
2025-02-28 15:50:00,120.21,120.9,120.21,120.79,180490.0,119.2965,119.9813,119.2965,119.8721,180490.0
2025-03-03 09:30:00,121.8,121.96,121.55,121.59,106932.0,120.8744,121.0332,120.6263,120.666,106932.0
2025-03-03 09:40:00,121.64,121.65,121.38,121.41,108740.0,120.7156,120.7256,120.4576,120.4874,108740.0
2025-03-03 09:50:00,121.41,121.45,121.11,121.13,75118.0,120.4874,120.5271,120.1897,120.2095,75118.0
2025-03-03 10:00:00,121.15,121.24,120.81,121.0,40063.0,120.2294,120.3187,119.8919,120.0805,40063.0
2025-03-03 10:10:00,120.96,121.24,120.94,121.02,22617.0,120.0408,120.3187,120.0209,120.1003,22617.0
2025-03-03 10:20:00,121.02,121.48,121.02,121.45,30499.0,120.1003,120.5568,120.1003,120.5271,30499.0
2025-03-03 10:30:00,121.46,121.57,121.21,121.38,32787.0,120.537,120.6462,120.2889,120.4576,32787.0
2025-03-03 10:40:00,121.36,121.62,121.3,121.35,17135.0,120.4378,120.6958,120.3782,120.4278,17135.0
2025-03-03 10:50:00,121.37,121.45,121.18,121.19,12176.0,120.4477,120.5271,120.2591,120.269,12176.0
2025-03-03 11:00:00,121.19,121.37,121.19,121.27,12382.0,120.269,120.4477,120.269,120.3484,12382.0
2025-03-03 11:10:00,121.26,121.37,121.14,121.35,13405.0,120.3385,120.4477,120.2194,120.4278,13405.0
2025-03-03 11:20:00,121.37,121.53,121.16,121.17,22847.0,120.4477,120.6065,120.2393,120.2492,22847.0
2025-03-03 11:30:00,121.17,121.22,120.98,121.02,62812.0,120.2492,120.2988,120.0606,120.1003,62812.0
2025-03-03 11:40:00,121.02,121.2,120.94,121.2,16388.0,120.1003,120.279,120.0209,120.279,16388.0
2025-03-03 11:50:00,121.19,121.31,121.19,121.25,12863.0,120.269,120.3881,120.269,120.3286,12863.0
2025-03-03 12:00:00,121.24,121.35,121.19,121.28,12490.0,120.3187,120.4278,120.269,120.3584,12490.0
2025-03-03 12:10:00,121.32,121.44,121.31,121.43,7078.0,120.3981,120.5171,120.3881,120.5072,7078.0
2025-03-03 12:20:00,121.44,121.45,121.35,121.4,7861.0,120.5171,120.5271,120.4278,120.4775,7861.0
2025-03-03 12:30:00,121.4,121.41,121.31,121.38,16559.0,120.4775,120.4874,120.3881,120.4576,16559.0
2025-03-03 12:40:00,121.39,121.46,121.25,121.34,6381.0,120.4675,120.537,120.3286,120.4179,6381.0
2025-03-03 12:50:00,121.31,121.31,121.0,121.09,6740.0,120.3881,120.3881,120.0805,120.1698,6740.0
2025-03-03 13:00:00,121.09,121.11,120.71,120.71,38496.0,120.1698,120.1897,119.7927,119.7927,38496.0
2025-03-03 13:10:00,120.67,120.71,120.58,120.68,26000.0,119.753,119.7927,119.6637,119.7629,26000.0
2025-03-03 13:20:00,120.65,120.74,120.32,120.36,21979.0,119.7332,119.8225,119.4057,119.4454,21979.0
2025-03-03 13:30:00,120.36,120.46,120.24,120.29,31530.0,119.4454,119.5446,119.3263,119.3759,31530.0
2025-03-03 13:40:00,120.26,120.7,120.26,120.46,68107.0,119.3461,119.7828,119.3461,119.5446,68107.0
2025-03-03 13:50:00,120.55,120.56,120.36,120.54,6220.0,119.6339,119.6438,119.4454,119.624,6220.0
2025-03-03 14:00:00,120.51,120.7,120.5,120.63,11078.0,119.5942,119.7828,119.5843,119.7133,11078.0
2025-03-03 14:10:00,120.62,120.64,120.41,120.41,14570.0,119.7034,119.7232,119.495,119.495,14570.0
2025-03-03 14:20:00,120.4,120.52,120.38,120.42,8281.0,119.4851,119.6041,119.4652,119.5049,8281.0
2025-03-03 14:30:00,120.39,120.63,120.39,120.58,11123.0,119.4751,119.7133,119.4751,119.6637,11123.0
2025-03-03 14:40:00,120.64,120.78,120.44,120.44,23429.0,119.7232,119.8622,119.5247,119.5247,23429.0
2025-03-03 14:50:00,120.43,120.49,119.87,119.88,144374.0,119.5148,119.5744,118.9591,118.969,144374.0
2025-03-03 15:00:00,119.86,119.86,119.42,119.45,129604.0,118.9492,118.9492,118.5125,118.5423,129604.0
2025-03-03 15:10:00,119.46,119.49,119.17,119.25,158002.0,118.5522,118.582,118.2644,118.3438,158002.0
2025-03-03 15:20:00,119.26,119.32,118.95,119.03,100607.0,118.3537,118.4133,118.0461,118.1255,100607.0
2025-03-03 15:30:00,119.01,119.25,118.89,118.89,98986.0,118.1056,118.3438,117.9865,117.9865,98986.0
2025-03-03 15:40:00,118.91,119.2,118.8,119.15,124533.0,118.0064,118.2942,117.8972,118.2446,124533.0
2025-03-03 15:50:00,119.13,119.56,119.07,119.56,66291.0,118.2247,118.6514,118.1652,118.6514,66291.0
2025-03-04 09:30:00,118.87,119.0,118.46,118.69,324079.0,117.9667,118.0957,117.5598,117.788,324079.0
2025-03-04 09:40:00,118.65,118.76,118.35,118.44,46471.0,117.7484,117.8575,117.4506,117.5399,46471.0
2025-03-04 09:50:00,118.46,118.46,118.04,118.06,34348.0,117.5598,117.5598,117.143,117.1628,34348.0
2025-03-04 10:00:00,118.02,118.15,117.86,117.9,144309.0,117.1231,117.2522,116.9644,117.0041,144309.0
2025-03-04 10:10:00,117.84,118.01,117.45,117.49,26976.0,116.9445,117.1132,116.5575,116.5972,26976.0
2025-03-04 10:20:00,117.52,117.87,117.39,117.81,32099.0,116.6269,116.9743,116.4979,116.9147,32099.0
2025-03-04 10:30:00,117.77,118.06,117.76,117.88,42048.0,116.875,117.1628,116.8651,116.9842,42048.0
2025-03-04 10:40:00,117.87,118.09,117.76,117.99,22930.0,116.9743,117.1926,116.8651,117.0934,22930.0
2025-03-04 10:50:00,117.98,118.01,117.7,117.8,14737.0,117.0834,117.1132,116.8056,116.9048,14737.0
2025-03-04 11:00:00,117.76,117.87,117.49,117.51,23530.0,116.8651,116.9743,116.5972,116.617,23530.0
2025-03-04 11:10:00,117.54,117.95,117.5,117.66,40462.0,116.6468,117.0537,116.6071,116.7659,40462.0
2025-03-04 11:20:00,117.68,117.84,117.44,117.55,37350.0,116.7857,116.9445,116.5475,116.6567,37350.0
2025-03-04 11:30:00,117.55,117.82,117.55,117.73,36573.0,116.6567,116.9247,116.6567,116.8353,36573.0
2025-03-04 11:40:00,117.69,118.12,117.69,118.09,51660.0,116.7956,117.2224,116.7956,117.1926,51660.0
2025-03-04 11:50:00,118.06,118.26,117.96,118.16,32146.0,117.1628,117.3613,117.0636,117.2621,32146.0
2025-03-04 12:00:00,118.16,118.31,118.09,118.14,23815.0,117.2621,117.4109,117.1926,117.2422,23815.0
2025-03-04 12:10:00,118.13,118.35,118.13,118.34,50598.0,117.2323,117.4506,117.2323,117.4407,50598.0
2025-03-04 12:20:00,118.33,118.68,118.32,118.58,29401.0,117.4308,117.7781,117.4209,117.6789,29401.0
2025-03-04 12:30:00,118.57,118.64,118.38,118.59,51427.0,117.669,117.7384,117.4804,117.6888,51427.0
2025-03-04 12:40:00,118.59,118.66,118.4,118.52,80494.0,117.6888,117.7583,117.5003,117.6193,80494.0
2025-03-04 12:50:00,118.53,118.53,118.28,118.36,43160.0,117.6293,117.6293,117.3812,117.4606,43160.0
2025-03-04 13:00:00,118.34,118.78,118.28,118.75,104377.0,117.4407,117.8774,117.3812,117.8476,104377.0
2025-03-04 13:10:00,118.73,119.05,118.72,118.83,13233.0,117.8277,118.1453,117.8178,117.927,13233.0
2025-03-04 13:20:00,118.83,118.85,118.59,118.63,18114.0,117.927,117.9468,117.6888,117.7285,18114.0
2025-03-04 13:30:00,118.62,118.88,118.53,118.88,20902.0,117.7186,117.9766,117.6293,117.9766,20902.0
2025-03-04 13:40:00,118.91,119.06,118.87,118.96,19869.0,118.0064,118.1552,117.9667,118.056,19869.0
2025-03-04 13:50:00,118.94,119.28,118.91,119.21,24831.0,118.0361,118.3736,118.0064,118.3041,24831.0
2025-03-04 14:00:00,119.2,119.64,119.19,119.58,72750.0,118.2942,118.7308,118.2842,118.6713,72750.0
2025-03-04 14:10:00,119.59,119.59,119.41,119.5,27805.0,118.6812,118.6812,118.5026,118.5919,27805.0
2025-03-04 14:20:00,119.5,119.74,119.46,119.46,17328.0,118.5919,118.8301,118.5522,118.5522,17328.0
2025-03-04 14:30:00,119.49,119.57,119.37,119.56,19169.0,118.582,118.6614,118.4629,118.6514,19169.0
2025-03-04 14:40:00,119.56,119.73,119.5,119.59,12837.0,118.6514,118.8201,118.5919,118.6812,12837.0
2025-03-04 14:50:00,119.6,119.77,119.6,119.75,16286.0,118.6911,118.8598,118.6911,118.84,16286.0
2025-03-04 15:00:00,119.74,119.86,119.62,119.77,25128.0,118.8301,118.9492,118.711,118.8598,25128.0
2025-03-04 15:10:00,119.78,119.97,119.77,119.96,24050.0,118.8698,119.0583,118.8598,119.0484,24050.0
2025-03-04 15:20:00,119.97,120.21,119.94,119.96,55272.0,119.0583,119.2965,119.0285,119.0484,55272.0
2025-03-04 15:30:00,119.96,119.96,119.28,119.31,69902.0,119.0484,119.0484,118.3736,118.4033,69902.0
2025-03-04 15:40:00,119.29,119.37,118.97,119.0,106152.0,118.3835,118.4629,118.0659,118.0957,106152.0
2025-03-04 15:50:00,118.98,118.98,118.37,118.64,130532.0,118.0758,118.0758,117.4705,117.7384,130532.0
2025-03-05 09:30:00,119.29,119.45,119.14,119.4,72262.0,118.3835,118.5423,118.2346,118.4927,72262.0
2025-03-05 09:40:00,119.4,119.73,119.35,119.35,115456.0,118.4927,118.8201,118.443,118.443,115456.0
2025-03-05 09:50:00,119.38,119.51,119.03,119.18,40459.0,118.4728,118.6018,118.1255,118.2743,40459.0
2025-03-05 10:00:00,119.21,119.86,119.21,119.71,88942.0,118.3041,118.9492,118.3041,118.8003,88942.0
2025-03-05 10:10:00,119.72,119.72,119.3,119.32,15271.0,118.8102,118.8102,118.3934,118.4133,15271.0
2025-03-05 10:20:00,119.37,119.41,119.09,119.22,26947.0,118.4629,118.5026,118.185,118.314,26947.0
2025-03-05 10:30:00,119.17,119.67,119.15,119.59,27602.0,118.2644,118.7606,118.2446,118.6812,27602.0
2025-03-05 10:40:00,119.6,119.6,119.31,119.36,34443.0,118.6911,118.6911,118.4033,118.453,34443.0
2025-03-05 10:50:00,119.34,119.58,119.25,119.41,12327.0,118.4331,118.6713,118.3438,118.5026,12327.0
2025-03-05 11:00:00,119.4,119.4,119.2,119.22,15843.0,118.4927,118.4927,118.2942,118.314,15843.0
2025-03-05 11:10:00,119.22,119.22,118.93,119.01,15543.0,118.314,118.314,118.0262,118.1056,15543.0
2025-03-05 11:20:00,119.01,119.14,118.94,119.09,35417.0,118.1056,118.2346,118.0361,118.185,35417.0
2025-03-05 11:30:00,119.08,119.08,118.82,119.01,50008.0,118.1751,118.1751,117.9171,118.1056,50008.0
2025-03-05 11:40:00,118.97,118.97,118.78,118.9,55153.0,118.0659,118.0659,117.8774,117.9965,55153.0
2025-03-05 11:50:00,118.87,119.42,118.79,119.27,75801.0,117.9667,118.5125,117.8873,118.3636,75801.0
2025-03-05 12:00:00,119.25,119.52,119.24,119.42,73960.0,118.3438,118.6117,118.3339,118.5125,73960.0
2025-03-05 12:10:00,119.44,119.53,119.37,119.44,32178.0,118.5323,118.6217,118.4629,118.5323,32178.0
2025-03-05 12:20:00,119.43,119.76,119.4,119.75,32889.0,118.5224,118.8499,118.4927,118.84,32889.0
2025-03-05 12:30:00,119.75,119.85,119.73,119.83,15481.0,118.84,118.9392,118.8201,118.9194,15481.0
2025-03-05 12:40:00,119.87,119.89,119.66,119.83,16682.0,118.9591,118.9789,118.7507,118.9194,16682.0
2025-03-05 12:50:00,119.85,120.1,119.83,120.08,27897.0,118.9392,119.1873,118.9194,119.1675,27897.0
2025-03-05 13:00:00,120.06,120.16,119.55,119.55,60661.0,119.1476,119.2469,118.6415,118.6415,60661.0
2025-03-05 13:10:00,119.66,119.93,119.66,119.88,29035.0,118.7507,119.0186,118.7507,118.969,29035.0
2025-03-05 13:20:00,119.92,119.92,119.76,119.81,9770.0,119.0087,119.0087,118.8499,118.8995,9770.0
2025-03-05 13:30:00,119.82,119.92,119.6,119.78,17802.0,118.9095,119.0087,118.6911,118.8698,17802.0
2025-03-05 13:40:00,119.82,120.02,119.67,120.01,229856.0,118.9095,119.1079,118.7606,119.098,229856.0
2025-03-05 13:50:00,120.01,120.25,120.0,120.24,262433.0,119.098,119.3362,119.0881,119.3263,262433.0
2025-03-05 14:00:00,120.24,120.67,120.15,120.67,268784.0,119.3263,119.753,119.237,119.753,268784.0
2025-03-05 14:10:00,120.65,120.75,120.48,120.5,259382.0,119.7332,119.8324,119.5644,119.5843,259382.0
2025-03-05 14:20:00,120.51,120.69,120.44,120.48,31474.0,119.5942,119.7728,119.5247,119.5644,31474.0
2025-03-05 14:30:00,120.52,120.6,120.36,120.53,31863.0,119.6041,119.6835,119.4454,119.6141,31863.0
2025-03-05 14:40:00,120.52,120.64,120.48,120.63,10292.0,119.6041,119.7232,119.5644,119.7133,10292.0
2025-03-05 14:50:00,120.68,120.75,120.54,120.56,14467.0,119.7629,119.8324,119.624,119.6438,14467.0
2025-03-05 15:00:00,120.56,120.85,120.55,120.83,25680.0,119.6438,119.9316,119.6339,119.9118,25680.0
2025-03-05 15:10:00,120.78,120.84,120.48,120.53,11063.0,119.8622,119.9217,119.5644,119.6141,11063.0
2025-03-05 15:20:00,120.59,120.78,120.47,120.76,13402.0,119.6736,119.8622,119.5545,119.8423,13402.0
2025-03-05 15:30:00,120.73,120.74,120.53,120.66,30682.0,119.8125,119.8225,119.6141,119.7431,30682.0
2025-03-05 15:40:00,120.65,120.74,120.55,120.59,35442.0,119.7332,119.8225,119.6339,119.6736,35442.0
2025-03-05 15:50:00,120.6,120.73,120.33,120.56,92109.0,119.6835,119.8125,119.4156,119.6438,92109.0
2025-03-06 09:30:00,119.36,119.38,119.0,119.22,102914.0,118.453,118.4728,118.0957,118.314,102914.0
2025-03-06 09:40:00,119.22,119.36,119.06,119.35,178162.0,118.314,118.453,118.1552,118.443,178162.0
2025-03-06 09:50:00,119.3,119.54,119.21,119.25,50959.0,118.3934,118.6316,118.3041,118.3438,50959.0
2025-03-06 10:00:00,119.21,119.86,119.19,119.78,41003.0,118.3041,118.9492,118.2842,118.8698,41003.0
2025-03-06 10:10:00,119.77,119.92,119.72,119.85,65536.0,118.8598,119.0087,118.8102,118.9392,65536.0
2025-03-06 10:20:00,119.85,119.98,119.63,119.91,26866.0,118.9392,119.0682,118.7209,118.9988,26866.0
2025-03-06 10:30:00,119.91,120.1,119.77,120.1,9965.0,118.9988,119.1873,118.8598,119.1873,9965.0
2025-03-06 10:40:00,120.09,120.16,119.95,119.98,36582.0,119.1774,119.2469,119.0385,119.0682,36582.0
2025-03-06 10:50:00,119.94,119.94,119.71,119.9,13610.0,119.0285,119.0285,118.8003,118.9889,13610.0
2025-03-06 11:00:00,120.0,120.17,119.94,120.16,23921.0,119.0881,119.2568,119.0285,119.2469,23921.0
2025-03-06 11:10:00,120.12,120.19,119.97,120.05,19606.0,119.2072,119.2766,119.0583,119.1377,19606.0
2025-03-06 11:20:00,120.04,120.05,119.7,119.94,34721.0,119.1278,119.1377,118.7904,119.0285,34721.0
2025-03-06 11:30:00,119.93,120.13,119.56,119.61,30865.0,119.0186,119.2171,118.6514,118.7011,30865.0
2025-03-06 11:40:00,119.6,119.64,119.5,119.51,9444.0,118.6911,118.7308,118.5919,118.6018,9444.0
2025-03-06 11:50:00,119.45,119.45,119.13,119.15,31768.0,118.5423,118.5423,118.2247,118.2446,31768.0
2025-03-06 12:00:00,119.13,119.24,118.79,119.0,96492.0,118.2247,118.3339,117.8873,118.0957,96492.0
2025-03-06 12:10:00,119.0,119.0,118.8,118.96,35834.0,118.0957,118.0957,117.8972,118.056,35834.0
2025-03-06 12:20:00,118.99,119.14,118.75,118.85,78762.0,118.0858,118.2346,117.8476,117.9468,78762.0
2025-03-06 12:30:00,118.84,119.03,118.73,118.74,29664.0,117.9369,118.1255,117.8277,117.8377,29664.0
2025-03-06 12:40:00,118.74,118.97,118.51,118.56,87003.0,117.8377,118.0659,117.6094,117.659,87003.0
2025-03-06 12:50:00,118.56,118.95,118.52,118.87,69362.0,117.659,118.0461,117.6193,117.9667,69362.0
2025-03-06 13:00:00,118.87,118.9,118.73,118.76,49774.0,117.9667,117.9965,117.8277,117.8575,49774.0
2025-03-06 13:10:00,118.78,119.03,118.69,119.02,76158.0,117.8774,118.1255,117.788,118.1155,76158.0
2025-03-06 13:20:00,119.01,119.06,118.79,118.79,62151.0,118.1056,118.1552,117.8873,117.8873,62151.0
2025-03-06 13:30:00,118.78,118.87,118.54,118.54,45189.0,117.8774,117.9667,117.6392,117.6392,45189.0
2025-03-06 13:40:00,118.53,118.68,118.4,118.63,16758.0,117.6293,117.7781,117.5003,117.7285,16758.0
2025-03-06 13:50:00,118.62,118.79,118.61,118.72,28411.0,117.7186,117.8873,117.7087,117.8178,28411.0
2025-03-06 14:00:00,118.68,118.72,118.48,118.55,57418.0,117.7781,117.8178,117.5796,117.6491,57418.0
2025-03-06 14:10:00,118.57,118.71,118.43,118.43,34859.0,117.669,117.8079,117.53,117.53,34859.0
2025-03-06 14:20:00,118.48,118.52,118.32,118.37,36727.0,117.5796,117.6193,117.4209,117.4705,36727.0
2025-03-06 14:30:00,118.39,118.51,118.28,118.43,51266.0,117.4903,117.6094,117.3812,117.53,51266.0
2025-03-06 14:40:00,118.42,119.03,118.41,118.95,59176.0,117.5201,118.1255,117.5102,118.0461,59176.0
2025-03-06 14:50:00,118.98,119.19,118.48,118.51,98328.0,118.0758,118.2842,117.5796,117.6094,98328.0
2025-03-06 15:00:00,118.43,118.84,118.39,118.73,48401.0,117.53,117.9369,117.4903,117.8277,48401.0
2025-03-06 15:10:00,118.74,118.93,118.71,118.82,68374.0,117.8377,118.0262,117.8079,117.9171,68374.0
2025-03-06 15:20:00,118.86,118.92,118.53,118.82,35575.0,117.9568,118.0163,117.6293,117.9171,35575.0
2025-03-06 15:30:00,118.82,119.02,118.72,118.72,86408.0,117.9171,118.1155,117.8178,117.8178,86408.0
2025-03-06 15:40:00,118.71,118.76,118.54,118.76,45953.0,117.8079,117.8575,117.6392,117.8575,45953.0
2025-03-06 15:50:00,118.85,118.87,118.61,118.69,116071.0,117.9468,117.9667,117.7087,117.788,116071.0
2025-03-07 09:30:00,118.57,118.86,118.3,118.73,344838.0,117.669,117.9568,117.401,117.8277,344838.0
2025-03-07 09:40:00,118.8,119.34,118.8,119.29,37931.0,117.8972,118.4331,117.8972,118.3835,37931.0
2025-03-07 09:50:00,119.35,119.43,119.05,119.09,13480.0,118.443,118.5224,118.1453,118.185,13480.0
2025-03-07 10:00:00,119.09,119.26,118.87,119.17,33631.0,118.185,118.3537,117.9667,118.2644,33631.0
2025-03-07 10:10:00,119.15,119.2,118.75,118.81,14861.0,118.2446,118.2942,117.8476,117.9071,14861.0
2025-03-07 10:20:00,118.74,119.03,118.74,118.82,31227.0,117.8377,118.1255,117.8377,117.9171,31227.0
2025-03-07 10:30:00,118.8,118.8,118.16,118.22,41901.0,117.8972,117.8972,117.2621,117.3216,41901.0
2025-03-07 10:40:00,118.16,118.96,118.07,118.8,75398.0,117.2621,118.056,117.1728,117.8972,75398.0
2025-03-07 10:50:00,118.86,118.86,118.43,118.61,47000.0,117.9568,117.9568,117.53,117.7087,47000.0
2025-03-07 11:00:00,118.61,118.65,118.45,118.55,5830.0,117.7087,117.7484,117.5499,117.6491,5830.0
2025-03-07 11:10:00,118.55,118.55,118.27,118.28,239378.0,117.6491,117.6491,117.3712,117.3812,239378.0
2025-03-07 11:20:00,118.31,118.32,117.99,118.0,57677.0,117.4109,117.4209,117.0934,117.1033,57677.0
2025-03-07 11:30:00,118.03,118.06,117.87,117.9,13845.0,117.1331,117.1628,116.9743,117.0041,13845.0
2025-03-07 11:40:00,117.9,117.9,117.7,117.75,108463.0,117.0041,117.0041,116.8056,116.8552,108463.0
2025-03-07 11:50:00,117.78,117.88,117.61,117.87,37797.0,116.885,116.9842,116.7163,116.9743,37797.0
2025-03-07 12:00:00,117.87,118.13,117.71,117.71,106948.0,116.9743,117.2323,116.8155,116.8155,106948.0
2025-03-07 12:10:00,117.75,117.8,117.61,117.62,29181.0,116.8552,116.9048,116.7163,116.7262,29181.0
2025-03-07 12:20:00,117.7,118.01,117.66,118.01,32184.0,116.8056,117.1132,116.7659,117.1132,32184.0
2025-03-07 12:30:00,118.01,118.39,117.9,118.29,22905.0,117.1132,117.4903,117.0041,117.3911,22905.0
2025-03-07 12:40:00,118.24,118.76,118.24,118.61,24300.0,117.3415,117.8575,117.3415,117.7087,24300.0
2025-03-07 12:50:00,118.61,118.85,118.27,118.35,31853.0,117.7087,117.9468,117.3712,117.4506,31853.0
2025-03-07 13:00:00,118.37,119.02,118.36,118.82,25120.0,117.4705,118.1155,117.4606,117.9171,25120.0
2025-03-07 13:10:00,118.78,118.96,118.65,118.96,42289.0,117.8774,118.056,117.7484,118.056,42289.0
2025-03-07 13:20:00,118.93,119.05,118.67,118.71,15774.0,118.0262,118.1453,117.7682,117.8079,15774.0
2025-03-07 13:30:00,118.75,119.14,118.72,119.14,7014.0,117.8476,118.2346,117.8178,118.2346,7014.0
2025-03-07 13:40:00,119.15,119.19,118.96,119.13,4787.0,118.2446,118.2842,118.056,118.2247,4787.0
2025-03-07 13:50:00,119.09,119.28,119.08,119.27,3070.0,118.185,118.3736,118.1751,118.3636,3070.0
2025-03-07 14:00:00,119.25,119.41,119.1,119.1,213998.0,118.3438,118.5026,118.1949,118.1949,213998.0
2025-03-07 14:10:00,119.1,119.41,119.1,119.41,20869.0,118.1949,118.5026,118.1949,118.5026,20869.0
2025-03-07 14:20:00,119.43,119.66,119.42,119.57,51899.0,118.5224,118.7507,118.5125,118.6614,51899.0
2025-03-07 14:30:00,119.55,119.63,119.4,119.56,33006.0,118.6415,118.7209,118.4927,118.6514,33006.0
2025-03-07 14:40:00,119.57,119.6,119.27,119.27,52525.0,118.6614,118.6911,118.3636,118.3636,52525.0
2025-03-07 14:50:00,119.27,119.43,119.25,119.3,45033.0,118.3636,118.5224,118.3438,118.3934,45033.0
2025-03-07 15:00:00,119.31,119.54,119.24,119.54,49382.0,118.4033,118.6316,118.3339,118.6316,49382.0
2025-03-07 15:10:00,119.54,119.61,119.26,119.58,108982.0,118.6316,118.7011,118.3537,118.6713,108982.0
2025-03-07 15:20:00,119.56,119.56,119.39,119.47,61645.0,118.6514,118.6514,118.4827,118.5621,61645.0
2025-03-07 15:30:00,119.47,119.55,119.05,119.13,108986.0,118.5621,118.6415,118.1453,118.2247,108986.0
2025-03-07 15:40:00,119.12,119.47,118.96,119.47,78432.0,118.2148,118.5621,118.056,118.5621,78432.0
2025-03-07 15:50:00,119.45,119.7,119.3,119.48,149500.0,118.5423,118.7904,118.3934,118.572,149500.0
2025-03-10 09:30:00,117.63,117.9,117.46,117.82,49035.0,116.7361,117.0041,116.5674,116.9247,49035.0
2025-03-10 09:40:00,117.82,118.03,117.69,117.83,291385.0,116.9247,117.1331,116.7956,116.9346,291385.0
2025-03-10 09:50:00,117.82,117.88,117.48,117.6,62220.0,116.9247,116.9842,116.5872,116.7063,62220.0
2025-03-10 10:00:00,117.58,117.58,117.3,117.32,62988.0,116.6865,116.6865,116.4086,116.4285,62988.0
2025-03-10 10:10:00,117.31,117.48,117.23,117.25,61196.0,116.4185,116.5872,116.3391,116.359,61196.0
2025-03-10 10:20:00,117.27,117.39,117.15,117.19,48261.0,116.3788,116.4979,116.2598,116.2994,48261.0
2025-03-10 10:30:00,117.13,117.26,116.98,117.13,14369.0,116.2399,116.3689,116.091,116.2399,14369.0
2025-03-10 10:40:00,117.07,117.13,116.94,117.05,20595.0,116.1804,116.2399,116.0513,116.1605,20595.0
2025-03-10 10:50:00,117.04,117.04,116.79,116.91,6305.0,116.1506,116.1506,115.9025,116.0216,6305.0
2025-03-10 11:00:00,116.98,117.19,116.97,117.19,33260.0,116.091,116.2994,116.0811,116.2994,33260.0
2025-03-10 11:10:00,117.15,117.22,117.01,117.04,49678.0,116.2598,116.3292,116.1208,116.1506,49678.0
2025-03-10 11:20:00,117.0,117.25,117.0,117.21,173264.0,116.1109,116.359,116.1109,116.3193,173264.0
2025-03-10 11:30:00,117.21,117.46,117.2,117.25,24883.0,116.3193,116.5674,116.3094,116.359,24883.0
2025-03-10 11:40:00,117.25,117.27,116.93,117.21,28076.0,116.359,116.3788,116.0414,116.3193,28076.0
2025-03-10 11:50:00,117.19,117.19,116.94,116.97,28999.0,116.2994,116.2994,116.0513,116.0811,28999.0
2025-03-10 12:00:00,116.97,117.09,116.87,116.9,30214.0,116.0811,116.2002,115.9819,116.0117,30214.0
2025-03-10 12:10:00,116.92,117.08,116.79,116.84,10482.0,116.0315,116.1903,115.9025,115.9521,10482.0
2025-03-10 12:20:00,116.83,116.9,116.73,116.85,21758.0,115.9422,116.0117,115.8429,115.962,21758.0
2025-03-10 12:30:00,116.95,117.16,116.8,116.8,27594.0,116.0613,116.2697,115.9124,115.9124,27594.0
2025-03-10 12:40:00,116.76,116.88,116.76,116.77,120563.0,115.8727,115.9918,115.8727,115.8826,120563.0
2025-03-10 12:50:00,116.81,116.89,116.76,116.77,6592.0,115.9223,116.0017,115.8727,115.8826,6592.0
2025-03-10 13:00:00,116.75,116.78,116.57,116.57,62727.0,115.8628,115.8926,115.6842,115.6842,62727.0
2025-03-10 13:10:00,116.54,116.67,116.44,116.62,18166.0,115.6544,115.7834,115.5551,115.7338,18166.0
2025-03-10 13:20:00,116.62,116.79,116.54,116.56,18098.0,115.7338,115.9025,115.6544,115.6742,18098.0
2025-03-10 13:30:00,116.55,116.57,116.29,116.41,56442.0,115.6643,115.6842,115.4063,115.5254,56442.0
2025-03-10 13:40:00,116.41,116.46,116.28,116.3,14039.0,115.5254,115.575,115.3964,115.4162,14039.0
2025-03-10 13:50:00,116.23,116.36,116.2,116.23,10935.0,115.3467,115.4758,115.317,115.3467,10935.0
2025-03-10 14:00:00,116.21,116.24,116.03,116.11,40582.0,115.3269,115.3567,115.1483,115.2277,40582.0
2025-03-10 14:10:00,116.18,116.44,116.13,116.16,37649.0,115.2971,115.5551,115.2475,115.2773,37649.0
2025-03-10 14:20:00,116.14,116.22,116.01,116.05,61106.0,115.2574,115.3368,115.1284,115.1681,61106.0
2025-03-10 14:30:00,116.07,116.18,115.99,116.0,38387.0,115.188,115.2971,115.1086,115.1185,38387.0
2025-03-10 14:40:00,116.0,116.05,115.9,115.99,60672.0,115.1185,115.1681,115.0192,115.1086,60672.0
2025-03-10 14:50:00,115.97,116.01,115.64,115.65,77366.0,115.0887,115.1284,114.7612,114.7711,77366.0
2025-03-10 15:00:00,115.65,115.74,115.41,115.45,124218.0,114.7711,114.8605,114.533,114.5727,124218.0
2025-03-10 15:10:00,115.45,115.99,115.4,115.96,35473.0,114.5727,115.1086,114.523,115.0788,35473.0
2025-03-10 15:20:00,115.97,116.41,115.97,116.14,43022.0,115.0887,115.5254,115.0887,115.2574,43022.0
2025-03-10 15:30:00,116.16,116.63,116.15,116.41,63273.0,115.2773,115.7437,115.2673,115.5254,63273.0
2025-03-10 15:40:00,116.45,116.45,116.05,116.25,82118.0,115.5651,115.5651,115.1681,115.3666,82118.0
2025-03-10 15:50:00,116.27,116.48,116.14,116.4,325456.0,115.3864,115.5948,115.2574,115.5155,325456.0
2025-03-11 09:30:00,116.21,116.61,116.17,116.61,575639.0,115.3269,115.7239,115.2872,115.7239,575639.0
2025-03-11 09:40:00,116.59,116.76,116.34,116.74,96499.0,115.704,115.8727,115.4559,115.8529,96499.0
2025-03-11 09:50:00,116.75,116.78,116.34,116.41,111106.0,115.8628,115.8926,115.4559,115.5254,111106.0
2025-03-11 10:00:00,116.38,116.79,115.74,116.37,81560.0,115.4956,115.9025,114.8605,115.4857,81560.0
2025-03-11 10:10:00,116.3,116.34,115.82,116.05,32720.0,115.4162,115.4559,114.9399,115.1681,32720.0
2025-03-11 10:20:00,116.01,116.08,115.53,115.58,21092.0,115.1284,115.1979,114.6521,114.7017,21092.0
2025-03-11 10:30:00,115.7,115.77,115.27,115.33,46340.0,114.8208,114.8902,114.394,114.4536,46340.0
2025-03-11 10:40:00,115.35,115.63,115.22,115.41,62678.0,114.4734,114.7513,114.3444,114.533,62678.0
2025-03-11 10:50:00,115.44,115.82,115.38,115.38,52048.0,114.5627,114.9399,114.5032,114.5032,52048.0
2025-03-11 11:00:00,115.35,115.99,115.27,115.98,60356.0,114.4734,115.1086,114.394,115.0986,60356.0
2025-03-11 11:10:00,115.97,116.1,115.86,116.03,33801.0,115.0887,115.2177,114.9796,115.1483,33801.0
2025-03-11 11:20:00,116.07,116.12,115.87,115.9,43918.0,115.188,115.2376,114.9895,115.0192,43918.0
2025-03-11 11:30:00,115.88,116.14,115.79,116.1,20359.0,114.9994,115.2574,114.9101,115.2177,20359.0
2025-03-11 11:40:00,116.09,116.35,116.05,116.21,31968.0,115.2078,115.4658,115.1681,115.3269,31968.0
2025-03-11 11:50:00,116.2,116.24,115.82,115.84,43076.0,115.317,115.3567,114.9399,114.9597,43076.0
2025-03-11 12:00:00,115.81,115.9,115.6,115.66,44624.0,114.9299,115.0192,114.7215,114.7811,44624.0
2025-03-11 12:10:00,115.65,115.65,115.46,115.58,35827.0,114.7711,114.7711,114.5826,114.7017,35827.0
2025-03-11 12:20:00,115.6,115.73,115.54,115.65,25701.0,114.7215,114.8505,114.662,114.7711,25701.0
2025-03-11 12:30:00,115.65,115.81,115.52,115.54,67333.0,114.7711,114.9299,114.6421,114.662,67333.0
2025-03-11 12:40:00,115.58,115.72,115.44,115.56,54413.0,114.7017,114.8406,114.5627,114.6818,54413.0
2025-03-11 12:50:00,115.56,115.59,115.22,115.33,74115.0,114.6818,114.7116,114.3444,114.4536,74115.0
2025-03-11 13:00:00,115.32,115.32,115.14,115.22,61448.0,114.4437,114.4437,114.265,114.3444,61448.0
2025-03-11 13:10:00,115.23,115.31,115.11,115.22,71893.0,114.3543,114.4337,114.2353,114.3444,71893.0
2025-03-11 13:20:00,115.21,115.24,114.94,114.96,138893.0,114.3345,114.3643,114.0665,114.0864,138893.0
2025-03-11 13:30:00,114.95,115.19,114.93,115.08,126663.0,114.0765,114.3146,114.0566,114.2055,126663.0
2025-03-11 13:40:00,115.08,115.54,115.07,115.42,52323.0,114.2055,114.662,114.1956,114.5429,52323.0
2025-03-11 13:50:00,115.4,115.51,115.15,115.28,59057.0,114.523,114.6322,114.2749,114.404,59057.0
2025-03-11 14:00:00,115.32,115.91,115.31,115.78,31517.0,114.4437,115.0292,114.4337,114.9002,31517.0
2025-03-11 14:10:00,115.92,116.06,115.89,116.02,36552.0,115.0391,115.178,115.0093,115.1383,36552.0
2025-03-11 14:20:00,116.02,116.31,115.98,116.16,50363.0,115.1383,115.4261,115.0986,115.2773,50363.0
2025-03-11 14:30:00,116.16,116.21,115.95,116.19,67246.0,115.2773,115.3269,115.0689,115.307,67246.0
2025-03-11 14:40:00,116.19,116.68,116.18,116.65,44245.0,115.307,115.7933,115.2971,115.7636,44245.0
2025-03-11 14:50:00,116.66,116.91,116.6,116.66,87722.0,115.7735,116.0216,115.7139,115.7735,87722.0
2025-03-11 15:00:00,116.65,116.89,116.37,116.76,172126.0,115.7636,116.0017,115.4857,115.8727,172126.0
2025-03-11 15:10:00,116.74,116.75,116.29,116.37,86295.0,115.8529,115.8628,115.4063,115.4857,86295.0
2025-03-11 15:20:00,116.38,116.57,116.18,116.34,36052.0,115.4956,115.6842,115.2971,115.4559,36052.0
2025-03-11 15:30:00,116.35,116.49,116.24,116.28,32440.0,115.4658,115.6048,115.3567,115.3964,32440.0
2025-03-11 15:40:00,116.27,116.44,116.14,116.44,43828.0,115.3864,115.5551,115.2574,115.5551,43828.0
2025-03-11 15:50:00,116.41,116.41,115.77,115.82,102240.0,115.5254,115.5254,114.8902,114.9399,102240.0
2025-03-12 09:30:00,116.81,117.07,116.75,116.88,482787.0,115.9223,116.1804,115.8628,115.9918,482787.0
2025-03-12 09:40:00,116.82,116.92,116.38,116.52,266598.0,115.9323,116.0315,115.4956,115.6345,266598.0
2025-03-12 09:50:00,116.59,116.8,116.17,116.38,78283.0,115.704,115.9124,115.2872,115.4956,78283.0
2025-03-12 10:00:00,116.35,116.56,116.17,116.48,61725.0,115.4658,115.6742,115.2872,115.5948,61725.0
2025-03-12 10:10:00,116.51,116.57,116.19,116.34,14219.0,115.6246,115.6842,115.307,115.4559,14219.0
2025-03-12 10:20:00,116.44,116.45,116.17,116.34,38714.0,115.5551,115.5651,115.2872,115.4559,38714.0
2025-03-12 10:30:00,116.35,116.37,116.01,116.01,91097.0,115.4658,115.4857,115.1284,115.1284,91097.0
2025-03-12 10:40:00,115.99,116.03,115.85,115.87,35802.0,115.1086,115.1483,114.9696,114.9895,35802.0
2025-03-12 10:50:00,115.85,116.11,115.78,115.78,10712.0,114.9696,115.2277,114.9002,114.9002,10712.0
2025-03-12 11:00:00,115.81,115.81,115.46,115.63,17634.0,114.9299,114.9299,114.5826,114.7513,17634.0
2025-03-12 11:10:00,115.63,115.89,115.61,115.82,20649.0,114.7513,115.0093,114.7315,114.9399,20649.0
2025-03-12 11:20:00,115.82,116.08,115.7,116.04,19350.0,114.9399,115.1979,114.8208,115.1582,19350.0
2025-03-12 11:30:00,116.06,116.28,116.0,116.23,18241.0,115.178,115.3964,115.1185,115.3467,18241.0
2025-03-12 11:40:00,116.24,116.39,116.19,116.32,17778.0,115.3567,115.5055,115.307,115.4361,17778.0
2025-03-12 11:50:00,116.37,116.42,116.19,116.4,13348.0,115.4857,115.5353,115.307,115.5155,13348.0
2025-03-12 12:00:00,116.44,116.58,116.32,116.53,48978.0,115.5551,115.6941,115.4361,115.6445,48978.0
2025-03-12 12:10:00,116.53,116.71,116.42,116.68,83913.0,115.6445,115.8231,115.5353,115.7933,83913.0
2025-03-12 12:20:00,116.68,116.74,116.57,116.65,78774.0,115.7933,115.8529,115.6842,115.7636,78774.0
2025-03-12 12:30:00,116.66,116.85,116.66,116.71,77736.0,115.7735,115.962,115.7735,115.8231,77736.0
2025-03-12 12:40:00,116.71,116.76,116.39,116.75,49099.0,115.8231,115.8727,115.5055,115.8628,49099.0
2025-03-12 12:50:00,116.77,116.8,116.46,116.46,86345.0,115.8826,115.9124,115.575,115.575,86345.0
2025-03-12 13:00:00,116.46,116.61,116.4,116.61,89387.0,115.575,115.7239,115.5155,115.7239,89387.0
2025-03-12 13:10:00,116.61,116.73,116.53,116.68,75029.0,115.7239,115.8429,115.6445,115.7933,75029.0
2025-03-12 13:20:00,116.69,116.88,116.67,116.88,52159.0,115.8032,115.9918,115.7834,115.9918,52159.0
2025-03-12 13:30:00,116.87,116.95,116.8,116.81,65888.0,115.9819,116.0613,115.9124,115.9223,65888.0
2025-03-12 13:40:00,116.82,116.87,116.71,116.71,81849.0,115.9323,115.9819,115.8231,115.8231,81849.0
2025-03-12 13:50:00,116.72,116.73,116.25,116.25,62427.0,115.833,115.8429,115.3666,115.3666,62427.0
2025-03-12 14:00:00,116.26,116.53,116.26,116.33,54195.0,115.3765,115.6445,115.3765,115.446,54195.0
2025-03-12 14:10:00,116.39,116.59,116.39,116.59,14612.0,115.5055,115.704,115.5055,115.704,14612.0
2025-03-12 14:20:00,116.62,116.68,116.5,116.68,40346.0,115.7338,115.7933,115.6147,115.7933,40346.0
2025-03-12 14:30:00,116.69,116.77,116.64,116.72,100608.0,115.8032,115.8826,115.7536,115.833,100608.0
2025-03-12 14:40:00,116.72,116.97,116.72,116.93,72796.0,115.833,116.0811,115.833,116.0414,72796.0
2025-03-12 14:50:00,116.92,116.92,116.71,116.85,116906.0,116.0315,116.0315,115.8231,115.962,116906.0
2025-03-12 15:00:00,116.84,116.84,116.62,116.76,114648.0,115.9521,115.9521,115.7338,115.8727,114648.0
2025-03-12 15:10:00,116.75,116.8,116.56,116.71,107176.0,115.8628,115.9124,115.6742,115.8231,107176.0
2025-03-12 15:20:00,116.72,116.73,116.46,116.6,74207.0,115.833,115.8429,115.575,115.7139,74207.0
2025-03-12 15:30:00,116.6,116.71,116.4,116.52,132848.0,115.7139,115.8231,115.5155,115.6345,132848.0
2025-03-12 15:40:00,116.53,116.6,116.4,116.57,44982.0,115.6445,115.7139,115.5155,115.6842,44982.0
2025-03-12 15:50:00,116.57,116.64,116.37,116.49,111135.0,115.6842,115.7536,115.4857,115.6048,111135.0
2025-03-13 09:30:00,116.06,116.2,115.94,116.1,79834.0,115.178,115.317,115.0589,115.2177,79834.0
2025-03-13 09:40:00,116.13,116.26,115.88,115.89,42979.0,115.2475,115.3765,114.9994,115.0093,42979.0
2025-03-13 09:50:00,115.88,115.93,115.5,115.59,72419.0,114.9994,115.049,114.6223,114.7116,72419.0
2025-03-13 10:00:00,115.58,115.94,115.48,115.91,42952.0,114.7017,115.0589,114.6024,115.0292,42952.0
2025-03-13 10:10:00,115.91,116.25,115.81,116.22,46966.0,115.0292,115.3666,114.9299,115.3368,46966.0
2025-03-13 10:20:00,116.23,116.35,116.01,116.02,173313.0,115.3467,115.4658,115.1284,115.1383,173313.0
2025-03-13 10:30:00,116.06,116.22,115.87,115.91,50007.0,115.178,115.3368,114.9895,115.0292,50007.0
2025-03-13 10:40:00,115.94,116.0,115.81,115.88,47688.0,115.0589,115.1185,114.9299,114.9994,47688.0
2025-03-13 10:50:00,115.88,116.1,115.83,115.9,50834.0,114.9994,115.2177,114.9498,115.0192,50834.0
2025-03-13 11:00:00,115.95,116.05,115.72,115.74,41359.0,115.0689,115.1681,114.8406,114.8605,41359.0
2025-03-13 11:10:00,115.75,115.81,115.65,115.74,56646.0,114.8704,114.9299,114.7711,114.8605,56646.0
2025-03-13 11:20:00,115.73,115.78,115.57,115.6,42320.0,114.8505,114.9002,114.6918,114.7215,42320.0
2025-03-13 11:30:00,115.59,115.69,115.32,115.37,56326.0,114.7116,114.8108,114.4437,114.4933,56326.0
2025-03-13 11:40:00,115.38,115.78,115.3,115.67,92225.0,114.5032,114.9002,114.4238,114.791,92225.0
2025-03-13 11:50:00,115.66,115.66,115.31,115.32,50487.0,114.7811,114.7811,114.4337,114.4437,50487.0
2025-03-13 12:00:00,115.33,115.61,115.28,115.57,51314.0,114.4536,114.7315,114.404,114.6918,51314.0
2025-03-13 12:10:00,115.56,115.56,115.35,115.45,44751.0,114.6818,114.6818,114.4734,114.5727,44751.0
2025-03-13 12:20:00,115.44,115.47,115.34,115.36,54321.0,114.5627,114.5925,114.4635,114.4834,54321.0
2025-03-13 12:30:00,115.34,115.71,115.28,115.7,45336.0,114.4635,114.8307,114.404,114.8208,45336.0
2025-03-13 12:40:00,115.71,115.73,115.15,115.26,46484.0,114.8307,114.8505,114.2749,114.3841,46484.0
2025-03-13 12:50:00,115.25,115.46,115.2,115.37,50762.0,114.3742,114.5826,114.3246,114.4933,50762.0
2025-03-13 13:00:00,115.38,115.47,115.26,115.29,143668.0,114.5032,114.5925,114.3841,114.4139,143668.0
2025-03-13 13:10:00,115.31,115.31,114.97,115.01,110499.0,114.4337,114.4337,114.0963,114.136,110499.0
2025-03-13 13:20:00,115.02,115.13,114.99,115.09,66206.0,114.1459,114.2551,114.1162,114.2154,66206.0
2025-03-13 13:30:00,115.08,115.1,114.91,114.92,53108.0,114.2055,114.2253,114.0368,114.0467,53108.0
2025-03-13 13:40:00,114.92,115.0,114.84,114.86,55726.0,114.0467,114.1261,113.9673,113.9872,55726.0
2025-03-13 13:50:00,114.89,115.04,114.86,114.88,47201.0,114.0169,114.1658,113.9872,114.007,47201.0
2025-03-13 14:00:00,114.87,115.27,114.86,115.22,45181.0,113.9971,114.394,113.9872,114.3444,45181.0
2025-03-13 14:10:00,115.2,115.45,115.19,115.26,111258.0,114.3246,114.5727,114.3146,114.3841,111258.0
2025-03-13 14:20:00,115.26,115.43,115.23,115.41,65150.0,114.3841,114.5528,114.3543,114.533,65150.0
2025-03-13 14:30:00,115.44,115.56,115.34,115.53,45076.0,114.5627,114.6818,114.4635,114.6521,45076.0
2025-03-13 14:40:00,115.52,115.67,115.48,115.64,52971.0,114.6421,114.791,114.6024,114.7612,52971.0
2025-03-13 14:50:00,115.64,115.66,115.43,115.62,91509.0,114.7612,114.7811,114.5528,114.7414,91509.0
2025-03-13 15:00:00,115.62,115.73,115.32,115.37,71017.0,114.7414,114.8505,114.4437,114.4933,71017.0
2025-03-13 15:10:00,115.37,115.5,115.32,115.46,68484.0,114.4933,114.6223,114.4437,114.5826,68484.0
2025-03-13 15:20:00,115.48,115.48,115.09,115.18,79604.0,114.6024,114.6024,114.2154,114.3047,79604.0
2025-03-13 15:30:00,115.2,115.31,115.02,115.04,75378.0,114.3246,114.4337,114.1459,114.1658,75378.0
2025-03-13 15:40:00,115.05,115.21,115.04,115.17,87334.0,114.1757,114.3345,114.1658,114.2948,87334.0
2025-03-13 15:50:00,115.17,115.2,115.0,115.17,138116.0,114.2948,114.3246,114.1261,114.2948,138116.0
2025-03-14 09:30:00,116.14,116.59,116.12,116.52,354546.0,115.2574,115.704,115.2376,115.6345,354546.0
2025-03-14 09:40:00,116.53,116.75,116.53,116.75,20878.0,115.6445,115.8628,115.6445,115.8628,20878.0
2025-03-14 09:50:00,116.76,116.84,116.59,116.62,22094.0,115.8727,115.9521,115.704,115.7338,22094.0
2025-03-14 10:00:00,116.54,116.75,116.16,116.49,42282.0,115.6544,115.8628,115.2773,115.6048,42282.0
2025-03-14 10:10:00,116.54,116.57,116.37,116.45,12049.0,115.6544,115.6842,115.4857,115.5651,12049.0
2025-03-14 10:20:00,116.46,116.57,116.31,116.4,14663.0,115.575,115.6842,115.4261,115.5155,14663.0
2025-03-14 10:30:00,116.43,116.68,116.42,116.67,4702.0,115.5452,115.7933,115.5353,115.7834,4702.0
2025-03-14 10:40:00,116.7,116.78,116.58,116.73,8700.0,115.8132,115.8926,115.6941,115.8429,8700.0
2025-03-14 10:50:00,116.77,116.95,116.72,116.95,9971.0,115.8826,116.0613,115.833,116.0613,9971.0
2025-03-14 11:00:00,116.96,117.05,116.96,116.97,11278.0,116.0712,116.1605,116.0712,116.0811,11278.0
2025-03-14 11:10:00,116.94,117.08,116.9,117.08,12895.0,116.0513,116.1903,116.0117,116.1903,12895.0
2025-03-14 11:20:00,117.09,117.17,117.04,117.1,20934.0,116.2002,116.2796,116.1506,116.2101,20934.0
2025-03-14 11:30:00,117.12,117.23,117.12,117.23,10988.0,116.23,116.3391,116.23,116.3391,10988.0
2025-03-14 11:40:00,117.26,117.32,117.13,117.19,13641.0,116.3689,116.4285,116.2399,116.2994,13641.0
2025-03-14 11:50:00,117.18,117.28,117.14,117.25,5941.0,116.2895,116.3888,116.2498,116.359,5941.0
2025-03-14 12:00:00,117.26,117.27,117.14,117.14,7731.0,116.3689,116.3788,116.2498,116.2498,7731.0
2025-03-14 12:10:00,117.08,117.1,116.96,117.0,15479.0,116.1903,116.2101,116.0712,116.1109,15479.0
2025-03-14 12:20:00,117.0,117.13,116.94,116.96,17146.0,116.1109,116.2399,116.0513,116.0712,17146.0
2025-03-14 12:30:00,116.94,117.22,116.93,117.19,25543.0,116.0513,116.3292,116.0414,116.2994,25543.0
2025-03-14 12:40:00,117.18,117.24,117.17,117.23,3085.0,116.2895,116.3491,116.2796,116.3391,3085.0
2025-03-14 12:50:00,117.25,117.39,117.25,117.33,27941.0,116.359,116.4979,116.359,116.4384,27941.0
2025-03-14 13:00:00,117.31,117.44,117.28,117.38,28012.0,116.4185,116.5475,116.3888,116.488,28012.0
2025-03-14 13:10:00,117.38,117.39,117.28,117.3,22873.0,116.488,116.4979,116.3888,116.4086,22873.0
2025-03-14 13:20:00,117.3,117.36,117.2,117.24,44770.0,116.4086,116.4682,116.3094,116.3491,44770.0
2025-03-14 13:30:00,117.24,117.3,117.1,117.22,54798.0,116.3491,116.4086,116.2101,116.3292,54798.0
2025-03-14 13:40:00,117.22,117.22,117.06,117.07,41208.0,116.3292,116.3292,116.1704,116.1804,41208.0
2025-03-14 13:50:00,117.1,117.18,117.04,117.05,38128.0,116.2101,116.2895,116.1506,116.1605,38128.0
2025-03-14 14:00:00,117.06,117.24,117.06,117.16,79615.0,116.1704,116.3491,116.1704,116.2697,79615.0
2025-03-14 14:10:00,117.17,117.21,117.06,117.09,47513.0,116.2796,116.3193,116.1704,116.2002,47513.0
2025-03-14 14:20:00,117.06,117.13,117.01,117.07,16777.0,116.1704,116.2399,116.1208,116.1804,16777.0
2025-03-14 14:30:00,117.08,117.33,117.08,117.33,32327.0,116.1903,116.4384,116.1903,116.4384,32327.0
2025-03-14 14:40:00,117.35,117.39,117.28,117.34,13290.0,116.4582,116.4979,116.3888,116.4483,13290.0
2025-03-14 14:50:00,117.34,117.35,117.2,117.27,19648.0,116.4483,116.4582,116.3094,116.3788,19648.0
2025-03-14 15:00:00,117.24,117.41,117.24,117.39,18581.0,116.3491,116.5178,116.3491,116.4979,18581.0
2025-03-14 15:10:00,117.39,117.46,117.35,117.38,14683.0,116.4979,116.5674,116.4582,116.488,14683.0
2025-03-14 15:20:00,117.34,117.39,117.26,117.27,16493.0,116.4483,116.4979,116.3689,116.3788,16493.0
2025-03-14 15:30:00,117.29,117.35,117.26,117.31,9572.0,116.3987,116.4582,116.3689,116.4185,9572.0
2025-03-14 15:40:00,117.25,117.44,117.22,117.43,32623.0,116.359,116.5475,116.3292,116.5376,32623.0
2025-03-14 15:50:00,117.43,117.63,117.31,117.46,169542.0,116.5376,116.7361,116.4185,116.5674,169542.0
2025-03-17 09:30:00,117.63,118.15,117.56,118.15,32093.0,116.7361,117.2522,116.6666,117.2522,32093.0
2025-03-17 09:40:00,118.14,118.27,118.05,118.06,136003.0,117.2422,117.3712,117.1529,117.1628,136003.0
2025-03-17 09:50:00,117.99,118.31,117.99,118.22,19640.0,117.0934,117.4109,117.0934,117.3216,19640.0
2025-03-17 10:00:00,118.19,118.23,118.0,118.14,25455.0,117.2918,117.3315,117.1033,117.2422,25455.0
2025-03-17 10:10:00,118.12,118.27,118.11,118.23,9630.0,117.2224,117.3712,117.2125,117.3315,9630.0
2025-03-17 10:20:00,118.18,118.24,118.03,118.03,14318.0,117.2819,117.3415,117.1331,117.1331,14318.0
2025-03-17 10:30:00,117.99,118.17,117.92,118.17,24442.0,117.0934,117.272,117.0239,117.272,24442.0
2025-03-17 10:40:00,118.13,118.23,118.09,118.2,31266.0,117.2323,117.3315,117.1926,117.3018,31266.0
2025-03-17 10:50:00,118.14,118.15,117.92,117.96,17820.0,117.2422,117.2522,117.0239,117.0636,17820.0
2025-03-17 11:00:00,117.98,118.08,117.92,117.99,29326.0,117.0834,117.1827,117.0239,117.0934,29326.0
2025-03-17 11:10:00,118.0,118.19,117.94,118.19,86440.0,117.1033,117.2918,117.0437,117.2918,86440.0
2025-03-17 11:20:00,118.17,118.21,118.05,118.05,15835.0,117.272,117.3117,117.1529,117.1529,15835.0
2025-03-17 11:30:00,118.06,118.11,117.85,117.89,28933.0,117.1628,117.2125,116.9544,116.9941,28933.0
2025-03-17 11:40:00,117.9,118.06,117.9,118.06,10611.0,117.0041,117.1628,117.0041,117.1628,10611.0
2025-03-17 11:50:00,118.03,118.11,118.01,118.02,29096.0,117.1331,117.2125,117.1132,117.1231,29096.0
2025-03-17 12:00:00,118.03,118.24,117.94,118.22,32587.0,117.1331,117.3415,117.0437,117.3216,32587.0
2025-03-17 12:10:00,118.22,118.22,118.09,118.1,19323.0,117.3216,117.3216,117.1926,117.2025,19323.0
2025-03-17 12:20:00,118.11,118.11,118.01,118.03,11425.0,117.2125,117.2125,117.1132,117.1331,11425.0
2025-03-17 12:30:00,118.03,118.18,118.01,118.11,15703.0,117.1331,117.2819,117.1132,117.2125,15703.0
2025-03-17 12:40:00,118.11,118.12,117.98,118.12,19806.0,117.2125,117.2224,117.0834,117.2224,19806.0
2025-03-17 12:50:00,118.1,118.23,118.08,118.17,5127.0,117.2025,117.3315,117.1827,117.272,5127.0
2025-03-17 13:00:00,118.13,118.24,118.09,118.19,12385.0,117.2323,117.3415,117.1926,117.2918,12385.0
2025-03-17 13:10:00,118.24,118.29,118.21,118.27,8364.0,117.3415,117.3911,117.3117,117.3712,8364.0
2025-03-17 13:20:00,118.28,118.42,118.23,118.37,12329.0,117.3812,117.5201,117.3315,117.4705,12329.0
2025-03-17 13:30:00,118.36,118.59,118.36,118.56,15597.0,117.4606,117.6888,117.4606,117.659,15597.0
2025-03-17 13:40:00,118.57,118.61,118.55,118.58,10149.0,117.669,117.7087,117.6491,117.6789,10149.0
2025-03-17 13:50:00,118.62,118.66,118.61,118.61,8104.0,117.7186,117.7583,117.7087,117.7087,8104.0
2025-03-17 14:00:00,118.62,118.76,118.62,118.75,42548.0,117.7186,117.8575,117.7186,117.8476,42548.0
2025-03-17 14:10:00,118.72,118.91,118.71,118.87,23742.0,117.8178,118.0064,117.8079,117.9667,23742.0
2025-03-17 14:20:00,118.89,118.94,118.8,118.9,25724.0,117.9865,118.0361,117.8972,117.9965,25724.0
2025-03-17 14:30:00,118.89,118.98,118.87,118.96,11623.0,117.9865,118.0758,117.9667,118.056,11623.0
2025-03-17 14:40:00,118.93,119.03,118.9,119.01,21563.0,118.0262,118.1255,117.9965,118.1056,21563.0
2025-03-17 14:50:00,119.02,119.05,118.96,118.97,12613.0,118.1155,118.1453,118.056,118.0659,12613.0
2025-03-17 15:00:00,118.98,118.99,118.9,118.92,12190.0,118.0758,118.0858,117.9965,118.0163,12190.0
2025-03-17 15:10:00,118.92,118.92,118.85,118.9,19613.0,118.0163,118.0163,117.9468,117.9965,19613.0
2025-03-17 15:20:00,118.9,118.96,118.87,118.95,28449.0,117.9965,118.056,117.9667,118.0461,28449.0
2025-03-17 15:30:00,118.93,118.99,118.86,118.9,19276.0,118.0262,118.0858,117.9568,117.9965,19276.0
2025-03-17 15:40:00,118.9,118.94,118.86,118.9,28164.0,117.9965,118.0361,117.9568,117.9965,28164.0
2025-03-17 15:50:00,118.87,118.91,118.56,118.61,203767.0,117.9667,118.0064,117.659,117.7087,203767.0
2025-03-18 09:30:00,118.19,118.35,117.87,117.89,239263.0,117.2918,117.4506,116.9743,116.9941,239263.0
2025-03-18 09:40:00,117.86,118.0,117.63,117.8,85779.0,116.9644,117.1033,116.7361,116.9048,85779.0
2025-03-18 09:50:00,117.82,117.82,117.53,117.6,24984.0,116.9247,116.9247,116.6369,116.7063,24984.0
2025-03-18 10:00:00,117.56,117.71,117.49,117.69,19453.0,116.6666,116.8155,116.5972,116.7956,19453.0
2025-03-18 10:10:00,117.7,117.71,117.48,117.53,31610.0,116.8056,116.8155,116.5872,116.6369,31610.0
2025-03-18 10:20:00,117.53,117.7,117.53,117.69,40449.0,116.6369,116.8056,116.6369,116.7956,40449.0
2025-03-18 10:30:00,117.68,117.78,117.59,117.78,38348.0,116.7857,116.885,116.6964,116.885,38348.0
2025-03-18 10:40:00,117.8,117.81,117.51,117.56,29379.0,116.9048,116.9147,116.617,116.6666,29379.0
2025-03-18 10:50:00,117.57,117.76,117.56,117.62,32982.0,116.6766,116.8651,116.6666,116.7262,32982.0
2025-03-18 11:00:00,117.61,117.61,117.31,117.41,24535.0,116.7163,116.7163,116.4185,116.5178,24535.0
2025-03-18 11:10:00,117.39,117.53,117.35,117.48,12515.0,116.4979,116.6369,116.4582,116.5872,12515.0
2025-03-18 11:20:00,117.49,117.57,117.39,117.47,10693.0,116.5972,116.6766,116.4979,116.5773,10693.0
2025-03-18 11:30:00,117.45,117.61,117.41,117.61,28456.0,116.5575,116.7163,116.5178,116.7163,28456.0
2025-03-18 11:40:00,117.62,117.63,117.49,117.5,11300.0,116.7262,116.7361,116.5972,116.6071,11300.0
2025-03-18 11:50:00,117.47,117.5,117.35,117.42,14013.0,116.5773,116.6071,116.4582,116.5277,14013.0
2025-03-18 12:00:00,117.43,117.59,117.41,117.56,8128.0,116.5376,116.6964,116.5178,116.6666,8128.0
2025-03-18 12:10:00,117.59,117.72,117.58,117.59,27257.0,116.6964,116.8254,116.6865,116.6964,27257.0
2025-03-18 12:20:00,117.6,117.82,117.6,117.81,19214.0,116.7063,116.9247,116.7063,116.9147,19214.0
2025-03-18 12:30:00,117.82,117.84,117.69,117.78,9931.0,116.9247,116.9445,116.7956,116.885,9931.0
2025-03-18 12:40:00,117.8,117.8,117.53,117.56,31172.0,116.9048,116.9048,116.6369,116.6666,31172.0
2025-03-18 12:50:00,117.57,117.77,117.44,117.72,35154.0,116.6766,116.875,116.5475,116.8254,35154.0
2025-03-18 13:00:00,117.7,117.74,117.51,117.55,26337.0,116.8056,116.8453,116.617,116.6567,26337.0
2025-03-18 13:10:00,117.57,117.74,117.42,117.56,57235.0,116.6766,116.8453,116.5277,116.6666,57235.0
2025-03-18 13:20:00,117.56,117.75,117.55,117.64,34646.0,116.6666,116.8552,116.6567,116.746,34646.0
2025-03-18 13:30:00,117.63,117.82,117.57,117.81,9499.0,116.7361,116.9247,116.6766,116.9147,9499.0
2025-03-18 13:40:00,117.82,117.82,117.72,117.76,49628.0,116.9247,116.9247,116.8254,116.8651,49628.0
2025-03-18 13:50:00,117.77,117.8,117.62,117.69,13645.0,116.875,116.9048,116.7262,116.7956,13645.0
2025-03-18 14:00:00,117.67,117.7,117.53,117.61,73204.0,116.7758,116.8056,116.6369,116.7163,73204.0
2025-03-18 14:10:00,117.59,117.6,117.48,117.6,90010.0,116.6964,116.7063,116.5872,116.7063,90010.0
2025-03-18 14:20:00,117.59,117.78,117.58,117.62,25927.0,116.6964,116.885,116.6865,116.7262,25927.0
2025-03-18 14:30:00,117.63,117.8,117.63,117.77,17017.0,116.7361,116.9048,116.7361,116.875,17017.0
2025-03-18 14:40:00,117.76,117.87,117.66,117.83,40401.0,116.8651,116.9743,116.7659,116.9346,40401.0
2025-03-18 14:50:00,117.88,117.93,117.76,117.8,66703.0,116.9842,117.0338,116.8651,116.9048,66703.0
2025-03-18 15:00:00,117.79,117.81,117.68,117.73,20777.0,116.8949,116.9147,116.7857,116.8353,20777.0
2025-03-18 15:10:00,117.73,117.86,117.69,117.84,20061.0,116.8353,116.9644,116.7956,116.9445,20061.0
2025-03-18 15:20:00,117.82,117.89,117.7,117.79,31514.0,116.9247,116.9941,116.8056,116.8949,31514.0
2025-03-18 15:30:00,117.79,117.84,117.71,117.73,28385.0,116.8949,116.9445,116.8155,116.8353,28385.0
2025-03-18 15:40:00,117.74,117.77,117.57,117.59,36836.0,116.8453,116.875,116.6766,116.6964,36836.0
2025-03-18 15:50:00,117.59,117.8,117.58,117.78,187004.0,116.6964,116.9048,116.6865,116.885,187004.0
2025-03-19 09:30:00,117.96,117.98,117.79,117.87,58968.0,117.0636,117.0834,116.8949,116.9743,58968.0
2025-03-19 09:40:00,117.84,117.99,117.7,117.91,101260.0,116.9445,117.0934,116.8056,117.014,101260.0
2025-03-19 09:50:00,117.94,118.13,117.89,118.06,27985.0,117.0437,117.2323,116.9941,117.1628,27985.0
2025-03-19 10:00:00,118.1,118.3,118.07,118.3,12983.0,117.2025,117.401,117.1728,117.401,12983.0
2025-03-19 10:10:00,118.28,118.29,118.18,118.26,11808.0,117.3812,117.3911,117.2819,117.3613,11808.0
2025-03-19 10:20:00,118.23,118.24,118.19,118.21,2342.0,117.3315,117.3415,117.2918,117.3117,2342.0
2025-03-19 10:30:00,118.24,118.26,118.17,118.17,2020.0,117.3415,117.3613,117.272,117.272,2020.0
2025-03-19 10:40:00,118.21,118.21,118.08,118.15,23562.0,117.3117,117.3117,117.1827,117.2522,23562.0
2025-03-19 10:50:00,118.14,118.14,118.03,118.04,12938.0,117.2422,117.2422,117.1331,117.143,12938.0
2025-03-19 11:00:00,118.03,118.25,118.03,118.25,4633.0,117.1331,117.3514,117.1331,117.3514,4633.0
2025-03-19 11:10:00,118.25,118.28,118.11,118.11,13788.0,117.3514,117.3812,117.2125,117.2125,13788.0
2025-03-19 11:20:00,118.1,118.29,118.1,118.25,9933.0,117.2025,117.3911,117.2025,117.3514,9933.0
2025-03-19 11:30:00,118.25,118.34,118.23,118.32,4254.0,117.3514,117.4407,117.3315,117.4209,4254.0
2025-03-19 11:40:00,118.31,118.42,118.31,118.42,2518.0,117.4109,117.5201,117.4109,117.5201,2518.0
2025-03-19 11:50:00,118.46,118.53,118.41,118.42,5825.0,117.5598,117.6293,117.5102,117.5201,5825.0
2025-03-19 12:00:00,118.46,118.54,118.43,118.48,28599.0,117.5598,117.6392,117.53,117.5796,28599.0
2025-03-19 12:10:00,118.48,118.5,118.37,118.41,49584.0,117.5796,117.5995,117.4705,117.5102,49584.0
2025-03-19 12:20:00,118.39,118.47,118.37,118.46,66069.0,117.4903,117.5697,117.4705,117.5598,66069.0
2025-03-19 12:30:00,118.45,118.46,118.33,118.36,71026.0,117.5499,117.5598,117.4308,117.4606,71026.0
2025-03-19 12:40:00,118.35,118.38,118.32,118.34,62040.0,117.4506,117.4804,117.4209,117.4407,62040.0
2025-03-19 12:50:00,118.34,118.41,118.28,118.33,121327.0,117.4407,117.5102,117.3812,117.4308,121327.0
2025-03-19 13:00:00,118.33,118.37,118.16,118.19,66588.0,117.4308,117.4705,117.2621,117.2918,66588.0
2025-03-19 13:10:00,118.19,118.19,118.02,118.08,93723.0,117.2918,117.2918,117.1231,117.1827,93723.0
2025-03-19 13:20:00,118.08,118.11,118.0,118.01,69553.0,117.1827,117.2125,117.1033,117.1132,69553.0
2025-03-19 13:30:00,118.0,118.15,117.94,118.15,69021.0,117.1033,117.2522,117.0437,117.2522,69021.0
2025-03-19 13:40:00,118.15,118.18,117.92,117.95,67259.0,117.2522,117.2819,117.0239,117.0537,67259.0
2025-03-19 13:50:00,117.95,118.08,117.95,118.02,100218.0,117.0537,117.1827,117.0537,117.1231,100218.0
2025-03-19 14:00:00,118.01,118.39,117.86,118.31,341991.0,117.1132,117.4903,116.9644,117.4109,341991.0
2025-03-19 14:10:00,118.31,118.53,118.31,118.41,165376.0,117.4109,117.6293,117.4109,117.5102,165376.0
2025-03-19 14:20:00,118.4,118.46,118.26,118.27,154237.0,117.5003,117.5598,117.3613,117.3712,154237.0
2025-03-19 14:30:00,118.27,118.65,118.27,118.47,226745.0,117.3712,117.7484,117.3712,117.5697,226745.0
2025-03-19 14:40:00,118.48,118.79,118.41,118.67,255309.0,117.5796,117.8873,117.5102,117.7682,255309.0
2025-03-19 14:50:00,118.67,119.04,118.66,118.99,230416.0,117.7682,118.1354,117.7583,118.0858,230416.0
2025-03-19 15:00:00,118.98,119.38,118.97,119.36,246902.0,118.0758,118.4728,118.0659,118.453,246902.0
2025-03-19 15:10:00,119.35,119.45,119.09,119.11,367128.0,118.443,118.5423,118.185,118.2049,367128.0
2025-03-19 15:20:00,119.11,119.12,118.63,118.72,327677.0,118.2049,118.2148,117.7285,117.8178,327677.0
2025-03-19 15:30:00,118.71,119.01,118.68,118.96,356789.0,117.8079,118.1056,117.7781,118.056,356789.0
2025-03-19 15:40:00,118.96,119.13,118.92,118.98,361383.0,118.056,118.2247,118.0163,118.0758,361383.0
2025-03-19 15:50:00,118.98,118.99,118.7,118.76,629810.0,118.0758,118.0858,117.798,117.8575,629810.0
2025-03-20 09:30:00,117.63,117.93,117.54,117.91,99162.0,116.7361,117.0338,116.6468,117.014,99162.0
2025-03-20 09:40:00,117.94,118.1,117.88,118.08,158513.0,117.0437,117.2025,116.9842,117.1827,158513.0
2025-03-20 09:50:00,118.06,118.26,118.06,118.24,27709.0,117.1628,117.3613,117.1628,117.3415,27709.0
2025-03-20 10:00:00,118.22,118.62,118.22,118.56,12406.0,117.3216,117.7186,117.3216,117.659,12406.0
2025-03-20 10:10:00,118.55,118.67,118.45,118.62,10925.0,117.6491,117.7682,117.5499,117.7186,10925.0
2025-03-20 10:20:00,118.62,118.81,118.59,118.68,12712.0,117.7186,117.9071,117.6888,117.7781,12712.0
2025-03-20 10:30:00,118.71,118.79,118.62,118.73,5258.0,117.8079,117.8873,117.7186,117.8277,5258.0
2025-03-20 10:40:00,118.7,118.86,118.7,118.83,34656.0,117.798,117.9568,117.798,117.927,34656.0
2025-03-20 10:50:00,118.79,118.81,118.7,118.73,36097.0,117.8873,117.9071,117.798,117.8277,36097.0
2025-03-20 11:00:00,118.73,118.78,118.65,118.78,63069.0,117.8277,117.8774,117.7484,117.8774,63069.0
2025-03-20 11:10:00,118.76,118.79,118.63,118.64,28362.0,117.8575,117.8873,117.7285,117.7384,28362.0
2025-03-20 11:20:00,118.63,118.71,118.6,118.65,35972.0,117.7285,117.8079,117.6987,117.7484,35972.0
2025-03-20 11:30:00,118.65,118.65,118.41,118.55,55093.0,117.7484,117.7484,117.5102,117.6491,55093.0
2025-03-20 11:40:00,118.56,118.74,118.56,118.71,20774.0,117.659,117.8377,117.659,117.8079,20774.0
2025-03-20 11:50:00,118.7,118.74,118.52,118.54,102063.0,117.798,117.8377,117.6193,117.6392,102063.0
2025-03-20 12:00:00,118.51,118.79,118.49,118.53,49690.0,117.6094,117.8873,117.5896,117.6293,49690.0
2025-03-20 12:10:00,118.53,118.56,118.41,118.53,24875.0,117.6293,117.659,117.5102,117.6293,24875.0
2025-03-20 12:20:00,118.51,118.51,118.2,118.24,47212.0,117.6094,117.6094,117.3018,117.3415,47212.0
2025-03-20 12:30:00,118.28,118.39,118.23,118.36,15532.0,117.3812,117.4903,117.3315,117.4606,15532.0
2025-03-20 12:40:00,118.34,118.35,118.17,118.18,10727.0,117.4407,117.4506,117.272,117.2819,10727.0
2025-03-20 12:50:00,118.18,118.34,118.17,118.19,18580.0,117.2819,117.4407,117.272,117.2918,18580.0
2025-03-20 13:00:00,118.19,118.43,118.19,118.42,24995.0,117.2918,117.53,117.2918,117.5201,24995.0
2025-03-20 13:10:00,118.41,118.41,118.25,118.3,12581.0,117.5102,117.5102,117.3514,117.401,12581.0
2025-03-20 13:20:00,118.32,118.33,117.98,118.0,24066.0,117.4209,117.4308,117.0834,117.1033,24066.0
2025-03-20 13:30:00,118.0,118.21,118.0,118.2,45114.0,117.1033,117.3117,117.1033,117.3018,45114.0
2025-03-20 13:40:00,118.18,118.31,118.1,118.21,44905.0,117.2819,117.4109,117.2025,117.3117,44905.0
2025-03-20 13:50:00,118.2,118.22,118.03,118.09,48564.0,117.3018,117.3216,117.1331,117.1926,48564.0
2025-03-20 14:00:00,118.09,118.18,118.08,118.16,41280.0,117.1926,117.2819,117.1827,117.2621,41280.0
2025-03-20 14:10:00,118.16,118.26,118.16,118.19,34104.0,117.2621,117.3613,117.2621,117.2918,34104.0
2025-03-20 14:20:00,118.17,118.17,117.93,117.93,41177.0,117.272,117.272,117.0338,117.0338,41177.0
2025-03-20 14:30:00,117.94,118.06,117.88,118.05,43837.0,117.0437,117.1628,116.9842,117.1529,43837.0
2025-03-20 14:40:00,118.05,118.07,117.93,118.07,32163.0,117.1529,117.1728,117.0338,117.1728,32163.0
2025-03-20 14:50:00,118.08,118.26,118.0,118.02,51027.0,117.1827,117.3613,117.1033,117.1231,51027.0
2025-03-20 15:00:00,118.01,118.19,118.0,118.11,46753.0,117.1132,117.2918,117.1033,117.2125,46753.0
2025-03-20 15:10:00,118.1,118.25,118.08,118.22,60856.0,117.2025,117.3514,117.1827,117.3216,60856.0
2025-03-20 15:20:00,118.23,118.33,118.04,118.05,43849.0,117.3315,117.4308,117.143,117.1529,43849.0
2025-03-20 15:30:00,118.05,118.26,118.05,118.16,75453.0,117.1529,117.3613,117.1529,117.2621,75453.0
2025-03-20 15:40:00,118.18,118.37,118.17,118.34,87219.0,117.2819,117.4705,117.272,117.4407,87219.0
2025-03-20 15:50:00,118.36,118.37,118.17,118.21,161130.0,117.4606,117.4705,117.272,117.3117,161130.0
2025-03-21 09:30:00,117.18,117.36,117.09,117.19,140934.0,116.2895,116.4682,116.2002,116.2994,140934.0
2025-03-21 09:40:00,117.2,117.43,117.19,117.34,28327.0,116.3094,116.5376,116.2994,116.4483,28327.0
2025-03-21 09:50:00,117.33,117.42,117.14,117.37,72337.0,116.4384,116.5277,116.2498,116.4781,72337.0
2025-03-21 10:00:00,117.35,117.35,117.08,117.08,51449.0,116.4582,116.4582,116.1903,116.1903,51449.0
2025-03-21 10:10:00,117.08,117.27,117.02,117.25,16339.0,116.1903,116.3788,116.1307,116.359,16339.0
2025-03-21 10:20:00,117.27,117.4,117.21,117.34,27237.0,116.3788,116.5079,116.3193,116.4483,27237.0
2025-03-21 10:30:00,117.32,117.39,117.25,117.26,6439.0,116.4285,116.4979,116.359,116.3689,6439.0
2025-03-21 10:40:00,117.23,117.4,117.21,117.39,12922.0,116.3391,116.5079,116.3193,116.4979,12922.0
2025-03-21 10:50:00,117.42,117.61,117.36,117.61,11460.0,116.5277,116.7163,116.4682,116.7163,11460.0
2025-03-21 11:00:00,117.64,117.7,117.58,117.62,14184.0,116.746,116.8056,116.6865,116.7262,14184.0
2025-03-21 11:10:00,117.61,117.63,117.41,117.45,12278.0,116.7163,116.7361,116.5178,116.5575,12278.0
2025-03-21 11:20:00,117.42,117.47,117.38,117.39,46230.0,116.5277,116.5773,116.488,116.4979,46230.0
2025-03-21 11:30:00,117.38,117.51,117.37,117.42,7972.0,116.488,116.617,116.4781,116.5277,7972.0
2025-03-21 11:40:00,117.42,117.42,117.26,117.32,14187.0,116.5277,116.5277,116.3689,116.4285,14187.0
2025-03-21 11:50:00,117.3,117.35,117.12,117.24,59229.0,116.4086,116.4582,116.23,116.3491,59229.0
2025-03-21 12:00:00,117.23,117.46,117.14,117.46,106401.0,116.3391,116.5674,116.2498,116.5674,106401.0
2025-03-21 12:10:00,117.48,117.75,117.47,117.75,26408.0,116.5872,116.8552,116.5773,116.8552,26408.0
2025-03-21 12:20:00,117.78,117.83,117.73,117.78,6687.0,116.885,116.9346,116.8353,116.885,6687.0
2025-03-21 12:30:00,117.76,117.82,117.66,117.7,18803.0,116.8651,116.9247,116.7659,116.8056,18803.0
2025-03-21 12:40:00,117.73,117.85,117.66,117.83,4669.0,116.8353,116.9544,116.7659,116.9346,4669.0
2025-03-21 12:50:00,117.82,117.96,117.78,117.95,4923.0,116.9247,117.0636,116.885,117.0537,4923.0
2025-03-21 13:00:00,117.96,117.97,117.85,117.92,40451.0,117.0636,117.0735,116.9544,117.0239,40451.0
2025-03-21 13:10:00,117.93,117.93,117.74,117.74,22664.0,117.0338,117.0338,116.8453,116.8453,22664.0
2025-03-21 13:20:00,117.75,117.84,117.68,117.72,15001.0,116.8552,116.9445,116.7857,116.8254,15001.0
2025-03-21 13:30:00,117.71,117.83,117.63,117.83,7913.0,116.8155,116.9346,116.7361,116.9346,7913.0
2025-03-21 13:40:00,117.83,117.96,117.81,117.96,29186.0,116.9346,117.0636,116.9147,117.0636,29186.0
2025-03-21 13:50:00,118.0,118.04,117.86,117.87,21115.0,117.1033,117.143,116.9644,116.9743,21115.0
2025-03-21 14:00:00,117.88,117.95,117.79,117.86,35971.0,116.9842,117.0537,116.8949,116.9644,35971.0
2025-03-21 14:10:00,117.84,117.87,117.76,117.87,79606.0,116.9445,116.9743,116.8651,116.9743,79606.0
2025-03-21 14:20:00,117.87,117.88,117.72,117.72,18740.0,116.9743,116.9842,116.8254,116.8254,18740.0
2025-03-21 14:30:00,117.72,117.89,117.72,117.87,35944.0,116.8254,116.9941,116.8254,116.9743,35944.0
2025-03-21 14:40:00,117.87,117.92,117.77,117.81,63446.0,116.9743,117.0239,116.875,116.9147,63446.0
2025-03-21 14:50:00,117.83,117.84,117.75,117.78,11263.0,116.9346,116.9445,116.8552,116.885,11263.0
2025-03-21 15:00:00,117.77,117.77,117.66,117.67,14366.0,116.875,116.875,116.7659,116.7758,14366.0
2025-03-21 15:10:00,117.66,117.75,117.62,117.73,22037.0,116.7659,116.8552,116.7262,116.8353,22037.0
2025-03-21 15:20:00,117.72,117.77,117.63,117.71,13432.0,116.8254,116.875,116.7361,116.8155,13432.0
2025-03-21 15:30:00,117.71,117.79,117.66,117.72,16306.0,116.8155,116.8949,116.7659,116.8254,16306.0
2025-03-21 15:40:00,117.71,117.78,117.65,117.74,18918.0,116.8155,116.885,116.756,116.8453,18918.0
2025-03-21 15:50:00,117.79,118.13,117.77,118.0,153545.0,116.8949,117.2323,116.875,117.1033,153545.0
2025-03-24 09:30:00,119.07,119.22,118.9,119.19,58902.0,118.1652,118.314,117.9965,118.2842,58902.0
2025-03-24 09:40:00,119.21,119.31,119.17,119.27,15372.0,118.3041,118.4033,118.2644,118.3636,15372.0
2025-03-24 09:50:00,119.29,119.3,119.24,119.27,15815.0,118.3835,118.3934,118.3339,118.3636,15815.0
2025-03-24 10:00:00,119.27,119.29,119.22,119.22,14682.0,118.3636,118.3835,118.314,118.314,14682.0
2025-03-24 10:10:00,119.23,119.4,119.23,119.4,12420.0,118.3239,118.4927,118.3239,118.4927,12420.0
2025-03-24 10:20:00,119.4,119.48,119.39,119.43,4814.0,118.4927,118.572,118.4827,118.5224,4814.0
2025-03-24 10:30:00,119.43,119.43,119.31,119.32,66085.0,118.5224,118.5224,118.4033,118.4133,66085.0
2025-03-24 10:40:00,119.32,119.44,119.31,119.44,31621.0,118.4133,118.5323,118.4033,118.5323,31621.0
2025-03-24 10:50:00,119.45,119.46,119.4,119.43,49825.0,118.5423,118.5522,118.4927,118.5224,49825.0
2025-03-24 11:00:00,119.44,119.5,119.35,119.45,61471.0,118.5323,118.5919,118.443,118.5423,61471.0
2025-03-24 11:10:00,119.46,119.49,119.42,119.47,29533.0,118.5522,118.582,118.5125,118.5621,29533.0
2025-03-24 11:20:00,119.48,119.49,119.38,119.42,11250.0,118.572,118.582,118.4728,118.5125,11250.0
2025-03-24 11:30:00,119.42,119.44,119.36,119.36,15483.0,118.5125,118.5323,118.453,118.453,15483.0
2025-03-24 11:40:00,119.37,119.4,119.32,119.32,57653.0,118.4629,118.4927,118.4133,118.4133,57653.0
2025-03-24 11:50:00,119.33,119.44,119.32,119.43,24521.0,118.4232,118.5323,118.4133,118.5224,24521.0
2025-03-24 12:00:00,119.43,119.53,119.41,119.52,54980.0,118.5224,118.6217,118.5026,118.6117,54980.0
2025-03-24 12:10:00,119.52,119.53,119.44,119.44,29367.0,118.6117,118.6217,118.5323,118.5323,29367.0
2025-03-24 12:20:00,119.43,119.51,119.33,119.33,25983.0,118.5224,118.6018,118.4232,118.4232,25983.0
2025-03-24 12:30:00,119.32,119.37,119.27,119.29,7731.0,118.4133,118.4629,118.3636,118.3835,7731.0
2025-03-24 12:40:00,119.29,119.34,119.21,119.31,6426.0,118.3835,118.4331,118.3041,118.4033,6426.0
2025-03-24 12:50:00,119.31,119.33,119.26,119.3,56716.0,118.4033,118.4232,118.3537,118.3934,56716.0
2025-03-24 13:00:00,119.28,119.29,119.22,119.23,6899.0,118.3736,118.3835,118.314,118.3239,6899.0
2025-03-24 13:10:00,119.23,119.26,119.17,119.22,32125.0,118.3239,118.3537,118.2644,118.314,32125.0
2025-03-24 13:20:00,119.21,119.28,119.17,119.27,8545.0,118.3041,118.3736,118.2644,118.3636,8545.0
2025-03-24 13:30:00,119.28,119.35,119.27,119.33,41533.0,118.3736,118.443,118.3636,118.4232,41533.0
2025-03-24 13:40:00,119.34,119.34,119.25,119.27,15016.0,118.4331,118.4331,118.3438,118.3636,15016.0
2025-03-24 13:50:00,119.3,119.31,119.21,119.27,6615.0,118.3934,118.4033,118.3041,118.3636,6615.0
2025-03-24 14:00:00,119.27,119.27,119.1,119.17,11355.0,118.3636,118.3636,118.1949,118.2644,11355.0
2025-03-24 14:10:00,119.15,119.19,119.12,119.16,3962.0,118.2446,118.2842,118.2148,118.2545,3962.0
2025-03-24 14:20:00,119.15,119.16,119.09,119.15,58778.0,118.2446,118.2545,118.185,118.2446,58778.0
2025-03-24 14:30:00,119.13,119.3,119.1,119.25,47025.0,118.2247,118.3934,118.1949,118.3438,47025.0
2025-03-24 14:40:00,119.25,119.37,119.21,119.36,38292.0,118.3438,118.4629,118.3041,118.453,38292.0
2025-03-24 14:50:00,119.35,119.41,119.35,119.4,10513.0,118.443,118.5026,118.443,118.4927,10513.0
2025-03-24 15:00:00,119.39,119.48,119.37,119.43,20541.0,118.4827,118.572,118.4629,118.5224,20541.0
2025-03-24 15:10:00,119.42,119.48,119.4,119.47,22179.0,118.5125,118.572,118.4927,118.5621,22179.0
2025-03-24 15:20:00,119.45,119.48,119.43,119.45,62108.0,118.5423,118.572,118.5224,118.5423,62108.0
2025-03-24 15:30:00,119.46,119.49,119.43,119.47,16029.0,118.5522,118.582,118.5224,118.5621,16029.0
2025-03-24 15:40:00,119.47,119.58,119.45,119.56,25326.0,118.5621,118.6713,118.5423,118.6514,25326.0
2025-03-24 15:50:00,119.55,119.65,119.47,119.51,304707.0,118.6415,118.7408,118.5621,118.6018,304707.0
2025-03-25 09:30:00,119.85,119.98,119.78,119.81,82922.0,118.9392,119.0682,118.8698,118.8995,82922.0
2025-03-25 09:40:00,119.82,119.87,119.69,119.7,70943.0,118.9095,118.9591,118.7804,118.7904,70943.0
2025-03-25 09:50:00,119.68,119.84,119.68,119.76,82857.0,118.7705,118.9293,118.7705,118.8499,82857.0
2025-03-25 10:00:00,119.76,119.81,119.63,119.78,14283.0,118.8499,118.8995,118.7209,118.8698,14283.0
2025-03-25 10:10:00,119.76,119.85,119.75,119.8,20970.0,118.8499,118.9392,118.84,118.8896,20970.0
2025-03-25 10:20:00,119.78,119.91,119.77,119.9,19166.0,118.8698,118.9988,118.8598,118.9889,19166.0
2025-03-25 10:30:00,119.9,119.98,119.86,119.97,49073.0,118.9889,119.0682,118.9492,119.0583,49073.0
2025-03-25 10:40:00,119.96,120.01,119.95,119.98,27849.0,119.0484,119.098,119.0385,119.0682,27849.0
2025-03-25 10:50:00,119.97,120.02,119.92,119.96,15425.0,119.0583,119.1079,119.0087,119.0484,15425.0
2025-03-25 11:00:00,119.96,120.01,119.95,119.97,26327.0,119.0484,119.098,119.0385,119.0583,26327.0
2025-03-25 11:10:00,119.97,119.98,119.87,119.91,26279.0,119.0583,119.0682,118.9591,118.9988,26279.0
2025-03-25 11:20:00,119.91,119.94,119.87,119.9,15631.0,118.9988,119.0285,118.9591,118.9889,15631.0
2025-03-25 11:30:00,119.9,119.91,119.78,119.83,60127.0,118.9889,118.9988,118.8698,118.9194,60127.0
2025-03-25 11:40:00,119.84,119.84,119.75,119.76,12909.0,118.9293,118.9293,118.84,118.8499,12909.0
2025-03-25 11:50:00,119.76,119.78,119.64,119.67,45608.0,118.8499,118.8698,118.7308,118.7606,45608.0
2025-03-25 12:00:00,119.67,119.73,119.65,119.73,31419.0,118.7606,118.8201,118.7408,118.8201,31419.0
2025-03-25 12:10:00,119.73,119.76,119.67,119.67,4407.0,118.8201,118.8499,118.7606,118.7606,4407.0
2025-03-25 12:20:00,119.69,119.78,119.68,119.71,38728.0,118.7804,118.8698,118.7705,118.8003,38728.0
2025-03-25 12:30:00,119.71,119.73,119.65,119.67,99161.0,118.8003,118.8201,118.7408,118.7606,99161.0
2025-03-25 12:40:00,119.68,119.77,119.66,119.76,21729.0,118.7705,118.8598,118.7507,118.8499,21729.0
2025-03-25 12:50:00,119.76,119.83,119.73,119.8,85317.0,118.8499,118.9194,118.8201,118.8896,85317.0
2025-03-25 13:00:00,119.81,119.93,119.81,119.93,10514.0,118.8995,119.0186,118.8995,119.0186,10514.0
2025-03-25 13:10:00,119.93,119.93,119.78,119.8,24291.0,119.0186,119.0186,118.8698,118.8896,24291.0
2025-03-25 13:20:00,119.81,119.81,119.65,119.67,27441.0,118.8995,118.8995,118.7408,118.7606,27441.0
2025-03-25 13:30:00,119.68,119.77,119.67,119.73,37841.0,118.7705,118.8598,118.7606,118.8201,37841.0
2025-03-25 13:40:00,119.73,119.79,119.69,119.7,25315.0,118.8201,118.8797,118.7804,118.7904,25315.0
2025-03-25 13:50:00,119.7,119.74,119.66,119.68,16834.0,118.7904,118.8301,118.7507,118.7705,16834.0
2025-03-25 14:00:00,119.67,119.7,119.61,119.69,25345.0,118.7606,118.7904,118.7011,118.7804,25345.0
2025-03-25 14:10:00,119.7,119.77,119.69,119.75,14901.0,118.7904,118.8598,118.7804,118.84,14901.0
2025-03-25 14:20:00,119.76,119.79,119.66,119.67,24404.0,118.8499,118.8797,118.7507,118.7606,24404.0
2025-03-25 14:30:00,119.68,119.72,119.63,119.65,14608.0,118.7705,118.8102,118.7209,118.7408,14608.0
2025-03-25 14:40:00,119.65,119.66,119.59,119.59,18217.0,118.7408,118.7507,118.6812,118.6812,18217.0
2025-03-25 14:50:00,119.59,119.66,119.56,119.6,17896.0,118.6812,118.7507,118.6514,118.6911,17896.0
2025-03-25 15:00:00,119.59,119.71,119.59,119.69,24517.0,118.6812,118.8003,118.6812,118.7804,24517.0
2025-03-25 15:10:00,119.7,119.72,119.61,119.67,16680.0,118.7904,118.8102,118.7011,118.7606,16680.0
2025-03-25 15:20:00,119.66,119.68,119.61,119.61,23939.0,118.7507,118.7705,118.7011,118.7011,23939.0
2025-03-25 15:30:00,119.61,119.77,119.6,119.7,47132.0,118.7011,118.8598,118.6911,118.7904,47132.0
2025-03-25 15:40:00,119.7,119.85,119.7,119.83,40621.0,118.7904,118.9392,118.7904,118.9194,40621.0
2025-03-25 15:50:00,119.83,119.87,119.73,119.78,124754.0,118.9194,118.9591,118.8201,118.8698,124754.0
2025-03-26 09:30:00,119.53,119.75,119.5,119.68,126902.0,118.6217,118.84,118.5919,118.7705,126902.0
2025-03-26 09:40:00,119.68,119.73,119.45,119.47,29483.0,118.7705,118.8201,118.5423,118.5621,29483.0
2025-03-26 09:50:00,119.45,119.46,119.23,119.25,105405.0,118.5423,118.5522,118.3239,118.3438,105405.0
2025-03-26 10:00:00,119.23,119.43,119.23,119.32,234531.0,118.3239,118.5224,118.3239,118.4133,234531.0
2025-03-26 10:10:00,119.3,119.45,119.3,119.3,7811.0,118.3934,118.5423,118.3934,118.3934,7811.0
2025-03-26 10:20:00,119.26,119.29,119.13,119.29,24168.0,118.3537,118.3835,118.2247,118.3835,24168.0
2025-03-26 10:30:00,119.29,119.38,119.26,119.31,7237.0,118.3835,118.4728,118.3537,118.4033,7237.0
2025-03-26 10:40:00,119.36,119.37,119.27,119.27,10218.0,118.453,118.4629,118.3636,118.3636,10218.0
2025-03-26 10:50:00,119.28,119.44,119.28,119.38,31419.0,118.3736,118.5323,118.3736,118.4728,31419.0
2025-03-26 11:00:00,119.38,119.47,119.36,119.44,26620.0,118.4728,118.5621,118.453,118.5323,26620.0
2025-03-26 11:10:00,119.44,119.45,119.33,119.35,13266.0,118.5323,118.5423,118.4232,118.443,13266.0
2025-03-26 11:20:00,119.34,119.35,119.09,119.15,9718.0,118.4331,118.443,118.185,118.2446,9718.0
2025-03-26 11:30:00,119.16,119.24,119.16,119.22,24099.0,118.2545,118.3339,118.2545,118.314,24099.0
2025-03-26 11:40:00,119.23,119.26,119.06,119.07,9541.0,118.3239,118.3537,118.1552,118.1652,9541.0
2025-03-26 11:50:00,119.08,119.08,118.79,118.88,51389.0,118.1751,118.1751,117.8873,117.9766,51389.0
2025-03-26 12:00:00,118.88,118.91,118.77,118.83,18405.0,117.9766,118.0064,117.8674,117.927,18405.0
2025-03-26 12:10:00,118.83,118.89,118.79,118.8,9571.0,117.927,117.9865,117.8873,117.8972,9571.0
2025-03-26 12:20:00,118.79,118.92,118.78,118.91,10312.0,117.8873,118.0163,117.8774,118.0064,10312.0
2025-03-26 12:30:00,118.92,118.96,118.85,118.87,8868.0,118.0163,118.056,117.9468,117.9667,8868.0
2025-03-26 12:40:00,118.87,118.91,118.8,118.9,14160.0,117.9667,118.0064,117.8972,117.9965,14160.0
2025-03-26 12:50:00,118.89,118.91,118.61,118.61,15406.0,117.9865,118.0064,117.7087,117.7087,15406.0
2025-03-26 13:00:00,118.65,118.71,118.63,118.71,21242.0,117.7484,117.8079,117.7285,117.8079,21242.0
2025-03-26 13:10:00,118.71,118.76,118.51,118.54,18748.0,117.8079,117.8575,117.6094,117.6392,18748.0
2025-03-26 13:20:00,118.53,118.57,118.43,118.47,12164.0,117.6293,117.669,117.53,117.5697,12164.0
2025-03-26 13:30:00,118.47,118.47,118.27,118.35,72744.0,117.5697,117.5697,117.3712,117.4506,72744.0
2025-03-26 13:40:00,118.36,118.56,118.35,118.39,98445.0,117.4606,117.659,117.4506,117.4903,98445.0
2025-03-26 13:50:00,118.39,118.42,118.32,118.33,22615.0,117.4903,117.5201,117.4209,117.4308,22615.0
2025-03-26 14:00:00,118.32,118.42,118.31,118.42,13792.0,117.4209,117.5201,117.4109,117.5201,13792.0
2025-03-26 14:10:00,118.41,118.55,118.41,118.5,13869.0,117.5102,117.6491,117.5102,117.5995,13869.0
2025-03-26 14:20:00,118.48,118.57,118.47,118.52,15717.0,117.5796,117.669,117.5697,117.6193,15717.0
2025-03-26 14:30:00,118.52,118.57,118.42,118.46,20213.0,117.6193,117.669,117.5201,117.5598,20213.0
2025-03-26 14:40:00,118.44,118.46,118.2,118.25,21517.0,117.5399,117.5598,117.3018,117.3514,21517.0
2025-03-26 14:50:00,118.23,118.25,118.17,118.18,14000.0,117.3315,117.3514,117.272,117.2819,14000.0
2025-03-26 15:00:00,118.2,118.31,118.17,118.2,21788.0,117.3018,117.4109,117.272,117.3018,21788.0
2025-03-26 15:10:00,118.19,118.31,118.15,118.31,19193.0,117.2918,117.4109,117.2522,117.4109,19193.0
2025-03-26 15:20:00,118.33,118.4,118.23,118.24,32862.0,117.4308,117.5003,117.3315,117.3415,32862.0
2025-03-26 15:30:00,118.25,118.31,118.22,118.28,22125.0,117.3514,117.4109,117.3216,117.3812,22125.0
2025-03-26 15:40:00,118.29,118.46,118.28,118.46,24447.0,117.3911,117.5598,117.3812,117.5598,24447.0
2025-03-26 15:50:00,118.46,118.57,118.42,118.46,74454.0,117.5598,117.669,117.5201,117.5598,74454.0
2025-03-27 09:30:00,118.19,118.31,117.87,117.87,40531.0,117.2918,117.4109,116.9743,116.9743,40531.0
2025-03-27 09:40:00,117.88,118.14,117.82,118.14,42874.0,116.9842,117.2422,116.9247,117.2422,42874.0
2025-03-27 09:50:00,118.12,118.44,118.12,118.42,67213.0,117.2224,117.5399,117.2224,117.5201,67213.0
2025-03-27 10:00:00,118.43,118.53,118.33,118.39,14415.0,117.53,117.6293,117.4308,117.4903,14415.0
2025-03-27 10:10:00,118.39,118.53,118.29,118.52,20231.0,117.4903,117.6293,117.3911,117.6193,20231.0
2025-03-27 10:20:00,118.53,118.6,118.38,118.6,28032.0,117.6293,117.6987,117.4804,117.6987,28032.0
2025-03-27 10:30:00,118.6,118.81,118.58,118.79,36476.0,117.6987,117.9071,117.6789,117.8873,36476.0
2025-03-27 10:40:00,118.78,118.84,118.72,118.73,29748.0,117.8774,117.9369,117.8178,117.8277,29748.0
2025-03-27 10:50:00,118.74,118.86,118.7,118.84,14127.0,117.8377,117.9568,117.798,117.9369,14127.0
2025-03-27 11:00:00,118.88,118.88,118.76,118.76,47389.0,117.9766,117.9766,117.8575,117.8575,47389.0
2025-03-27 11:10:00,118.76,118.9,118.75,118.89,69763.0,117.8575,117.9965,117.8476,117.9865,69763.0
2025-03-27 11:20:00,118.88,118.88,118.7,118.71,12008.0,117.9766,117.9766,117.798,117.8079,12008.0
2025-03-27 11:30:00,118.7,118.7,118.48,118.52,11315.0,117.798,117.798,117.5796,117.6193,11315.0
2025-03-27 11:40:00,118.53,118.54,118.4,118.41,21189.0,117.6293,117.6392,117.5003,117.5102,21189.0
2025-03-27 11:50:00,118.42,118.53,118.35,118.37,8735.0,117.5201,117.6293,117.4506,117.4705,8735.0
2025-03-27 12:00:00,118.39,118.6,118.34,118.58,24316.0,117.4903,117.6987,117.4407,117.6789,24316.0
2025-03-27 12:10:00,118.59,118.68,118.49,118.67,18552.0,117.6888,117.7781,117.5896,117.7682,18552.0
2025-03-27 12:20:00,118.67,118.73,118.51,118.52,33179.0,117.7682,117.8277,117.6094,117.6193,33179.0
2025-03-27 12:30:00,118.53,118.64,118.46,118.53,22983.0,117.6293,117.7384,117.5598,117.6293,22983.0
2025-03-27 12:40:00,118.52,118.57,118.32,118.33,24993.0,117.6193,117.669,117.4209,117.4308,24993.0
2025-03-27 12:50:00,118.31,118.33,118.15,118.15,24105.0,117.4109,117.4308,117.2522,117.2522,24105.0
2025-03-27 13:00:00,118.16,118.33,118.12,118.3,24358.0,117.2621,117.4308,117.2224,117.401,24358.0
2025-03-27 13:10:00,118.29,118.43,118.27,118.35,19569.0,117.3911,117.53,117.3712,117.4506,19569.0
2025-03-27 13:20:00,118.34,118.39,118.15,118.17,28224.0,117.4407,117.4903,117.2522,117.272,28224.0
2025-03-27 13:30:00,118.16,118.29,118.14,118.2,21048.0,117.2621,117.3911,117.2422,117.3018,21048.0
2025-03-27 13:40:00,118.21,118.3,118.15,118.28,18805.0,117.3117,117.401,117.2522,117.3812,18805.0
2025-03-27 13:50:00,118.28,118.34,118.12,118.13,24861.0,117.3812,117.4407,117.2224,117.2323,24861.0
2025-03-27 14:00:00,118.14,118.39,118.14,118.35,22102.0,117.2422,117.4903,117.2422,117.4506,22102.0
2025-03-27 14:10:00,118.35,118.5,118.33,118.41,25865.0,117.4506,117.5995,117.4308,117.5102,25865.0
2025-03-27 14:20:00,118.41,118.47,118.32,118.36,37224.0,117.5102,117.5697,117.4209,117.4606,37224.0
2025-03-27 14:30:00,118.37,118.47,118.29,118.45,27259.0,117.4705,117.5697,117.3911,117.5499,27259.0
2025-03-27 14:40:00,118.44,118.54,118.42,118.52,22762.0,117.5399,117.6392,117.5201,117.6193,22762.0
2025-03-27 14:50:00,118.53,118.57,118.27,118.28,67741.0,117.6293,117.669,117.3712,117.3812,67741.0
2025-03-27 15:00:00,118.3,118.44,118.27,118.44,28121.0,117.401,117.5399,117.3712,117.5399,28121.0
2025-03-27 15:10:00,118.43,118.62,118.42,118.59,21063.0,117.53,117.7186,117.5201,117.6888,21063.0
2025-03-27 15:20:00,118.6,118.72,118.59,118.67,38412.0,117.6987,117.8178,117.6888,117.7682,38412.0
2025-03-27 15:30:00,118.68,118.68,118.49,118.51,45027.0,117.7781,117.7781,117.5896,117.6094,45027.0
2025-03-27 15:40:00,118.5,118.57,118.45,118.56,60970.0,117.5995,117.669,117.5499,117.659,60970.0
2025-03-27 15:50:00,118.53,118.53,118.21,118.29,317571.0,117.6293,117.6293,117.3117,117.3911,317571.0
2025-03-28 09:30:00,117.83,117.95,117.64,117.91,47961.0,116.9346,117.0537,116.746,117.014,47961.0
2025-03-28 09:40:00,117.91,117.92,117.65,117.7,33913.0,117.014,117.0239,116.756,116.8056,33913.0
2025-03-28 09:50:00,117.71,117.79,117.51,117.51,18638.0,116.8155,116.8949,116.617,116.617,18638.0
2025-03-28 10:00:00,117.47,117.59,117.19,117.23,23853.0,116.5773,116.6964,116.2994,116.3391,23853.0
2025-03-28 10:10:00,117.2,117.25,116.95,116.96,18195.0,116.3094,116.359,116.0613,116.0712,18195.0
2025-03-28 10:20:00,117.0,117.04,116.8,116.82,20846.0,116.1109,116.1506,115.9124,115.9323,20846.0
2025-03-28 10:30:00,116.85,116.88,116.55,116.73,637849.0,115.962,115.9918,115.6643,115.8429,637849.0
2025-03-28 10:40:00,116.74,116.79,116.62,116.64,25587.0,115.8529,115.9025,115.7338,115.7536,25587.0
2025-03-28 10:50:00,116.65,116.75,116.56,116.66,21203.0,115.7636,115.8628,115.6742,115.7735,21203.0
2025-03-28 11:00:00,116.63,116.63,116.47,116.56,26255.0,115.7437,115.7437,115.5849,115.6742,26255.0
2025-03-28 11:10:00,116.55,116.79,116.55,116.68,38343.0,115.6643,115.9025,115.6643,115.7933,38343.0
2025-03-28 11:20:00,116.68,116.8,116.62,116.78,9346.0,115.7933,115.9124,115.7338,115.8926,9346.0
2025-03-28 11:30:00,116.79,116.94,116.76,116.93,14025.0,115.9025,116.0513,115.8727,116.0414,14025.0
2025-03-28 11:40:00,116.91,116.93,116.73,116.82,7966.0,116.0216,116.0414,115.8429,115.9323,7966.0
2025-03-28 11:50:00,116.81,116.81,116.57,116.57,49839.0,115.9223,115.9223,115.6842,115.6842,49839.0
2025-03-28 12:00:00,116.59,116.75,116.59,116.66,10437.0,115.704,115.8628,115.704,115.7735,10437.0
2025-03-28 12:10:00,116.66,116.72,116.42,116.44,15418.0,115.7735,115.833,115.5353,115.5551,15418.0
2025-03-28 12:20:00,116.42,116.46,116.36,116.4,32633.0,115.5353,115.575,115.4758,115.5155,32633.0
2025-03-28 12:30:00,116.4,116.5,116.4,116.42,14982.0,115.5155,115.6147,115.5155,115.5353,14982.0
2025-03-28 12:40:00,116.43,116.49,116.38,116.44,14750.0,115.5452,115.6048,115.4956,115.5551,14750.0
2025-03-28 12:50:00,116.45,116.51,116.32,116.34,153508.0,115.5651,115.6246,115.4361,115.4559,153508.0
2025-03-28 13:00:00,116.34,116.34,116.17,116.18,106472.0,115.4559,115.4559,115.2872,115.2971,106472.0
2025-03-28 13:10:00,116.18,116.32,116.14,116.24,50099.0,115.2971,115.4361,115.2574,115.3567,50099.0
2025-03-28 13:20:00,116.25,116.26,116.07,116.09,18305.0,115.3666,115.3765,115.188,115.2078,18305.0
2025-03-28 13:30:00,116.09,116.17,116.08,116.17,11341.0,115.2078,115.2872,115.1979,115.2872,11341.0
2025-03-28 13:40:00,116.17,116.25,116.13,116.15,21045.0,115.2872,115.3666,115.2475,115.2673,21045.0
2025-03-28 13:50:00,116.14,116.28,116.12,116.27,14551.0,115.2574,115.3964,115.2376,115.3864,14551.0
2025-03-28 14:00:00,116.28,116.35,116.21,116.31,21107.0,115.3964,115.4658,115.3269,115.4261,21107.0
2025-03-28 14:10:00,116.33,116.39,116.23,116.31,16235.0,115.446,115.5055,115.3467,115.4261,16235.0
2025-03-28 14:20:00,116.32,116.32,116.15,116.21,19090.0,115.4361,115.4361,115.2673,115.3269,19090.0
2025-03-28 14:30:00,116.2,116.27,116.16,116.16,12868.0,115.317,115.3864,115.2773,115.2773,12868.0
2025-03-28 14:40:00,116.16,116.19,116.12,116.14,11211.0,115.2773,115.307,115.2376,115.2574,11211.0
2025-03-28 14:50:00,116.15,116.27,116.13,116.26,15121.0,115.2673,115.3864,115.2475,115.3765,15121.0
2025-03-28 15:00:00,116.27,116.37,116.25,116.32,14739.0,115.3864,115.4857,115.3666,115.4361,14739.0
2025-03-28 15:10:00,116.32,116.32,116.2,116.31,18054.0,115.4361,115.4361,115.317,115.4261,18054.0
2025-03-28 15:20:00,116.3,116.31,116.17,116.18,18608.0,115.4162,115.4261,115.2872,115.2971,18608.0
2025-03-28 15:30:00,116.2,116.2,116.07,116.15,27634.0,115.317,115.317,115.188,115.2673,27634.0
2025-03-28 15:40:00,116.15,116.23,116.08,116.23,36201.0,115.2673,115.3467,115.1979,115.3467,36201.0
2025-03-28 15:50:00,116.25,116.31,116.13,116.23,100196.0,115.3666,115.4261,115.2475,115.3467,100196.0
2025-03-31 09:30:00,114.98,115.03,114.57,114.66,223183.0,114.1062,114.1559,113.6994,113.7887,223183.0
2025-03-31 09:40:00,114.66,114.66,114.26,114.42,36676.0,113.7887,113.7887,113.3917,113.5505,36676.0
2025-03-31 09:50:00,114.37,114.9,114.36,114.82,45059.0,113.5009,114.0268,113.491,113.9475,45059.0
2025-03-31 10:00:00,114.82,115.13,114.82,115.09,72457.0,113.9475,114.2551,113.9475,114.2154,72457.0
2025-03-31 10:10:00,115.09,115.11,114.81,114.81,59376.0,114.2154,114.2353,113.9375,113.9375,59376.0
2025-03-31 10:20:00,114.82,114.88,114.69,114.7,62380.0,113.9475,114.007,113.8184,113.8284,62380.0
2025-03-31 10:30:00,114.68,115.14,114.67,115.07,15339.0,113.8085,114.265,113.7986,114.1956,15339.0
2025-03-31 10:40:00,115.06,115.14,114.93,115.04,10862.0,114.1856,114.265,114.0566,114.1658,10862.0
2025-03-31 10:50:00,115.1,115.12,114.93,115.1,12023.0,114.2253,114.2452,114.0566,114.2253,12023.0
2025-03-31 11:00:00,115.11,115.25,115.08,115.13,5484.0,114.2353,114.3742,114.2055,114.2551,5484.0
2025-03-31 11:10:00,115.12,115.24,115.07,115.24,17093.0,114.2452,114.3643,114.1956,114.3643,17093.0
2025-03-31 11:20:00,115.23,115.42,115.23,115.25,21833.0,114.3543,114.5429,114.3543,114.3742,21833.0
2025-03-31 11:30:00,115.25,115.44,115.2,115.41,26055.0,114.3742,114.5627,114.3246,114.533,26055.0
2025-03-31 11:40:00,115.45,115.49,115.36,115.49,13456.0,114.5727,114.6124,114.4834,114.6124,13456.0
2025-03-31 11:50:00,115.48,115.52,115.33,115.34,14278.0,114.6024,114.6421,114.4536,114.4635,14278.0
2025-03-31 12:00:00,115.36,115.47,115.26,115.26,9726.0,114.4834,114.5925,114.3841,114.3841,9726.0
2025-03-31 12:10:00,115.25,115.39,115.13,115.39,19838.0,114.3742,114.5131,114.2551,114.5131,19838.0
2025-03-31 12:20:00,115.34,115.58,115.28,115.58,27686.0,114.4635,114.7017,114.404,114.7017,27686.0
2025-03-31 12:30:00,115.56,115.56,115.45,115.55,17239.0,114.6818,114.6818,114.5727,114.6719,17239.0
2025-03-31 12:40:00,115.55,115.58,115.47,115.53,6454.0,114.6719,114.7017,114.5925,114.6521,6454.0
2025-03-31 12:50:00,115.53,115.6,115.36,115.38,72364.0,114.6521,114.7215,114.4834,114.5032,72364.0
2025-03-31 13:00:00,115.37,115.66,115.35,115.66,9876.0,114.4933,114.7811,114.4734,114.7811,9876.0
2025-03-31 13:10:00,115.67,115.73,115.43,115.46,50715.0,114.791,114.8505,114.5528,114.5826,50715.0
2025-03-31 13:20:00,115.43,115.46,115.34,115.46,26253.0,114.5528,114.5826,114.4635,114.5826,26253.0
2025-03-31 13:30:00,115.46,115.56,115.42,115.56,11850.0,114.5826,114.6818,114.5429,114.6818,11850.0
2025-03-31 13:40:00,115.52,115.52,115.31,115.38,6391.0,114.6421,114.6421,114.4337,114.5032,6391.0
2025-03-31 13:50:00,115.38,115.56,115.35,115.39,4975.0,114.5032,114.6818,114.4734,114.5131,4975.0
2025-03-31 14:00:00,115.38,115.88,115.36,115.88,44101.0,114.5032,114.9994,114.4834,114.9994,44101.0
2025-03-31 14:10:00,115.92,116.02,115.82,115.98,31299.0,115.0391,115.1383,114.9399,115.0986,31299.0
2025-03-31 14:20:00,116.02,116.03,115.91,116.03,85864.0,115.1383,115.1483,115.0292,115.1483,85864.0
2025-03-31 14:30:00,116.01,116.15,116.0,116.11,25390.0,115.1284,115.2673,115.1185,115.2277,25390.0
2025-03-31 14:40:00,116.12,116.2,115.93,116.05,28928.0,115.2376,115.317,115.049,115.1681,28928.0
2025-03-31 14:50:00,116.04,116.19,115.97,115.97,11837.0,115.1582,115.307,115.0887,115.0887,11837.0
2025-03-31 15:00:00,115.93,116.21,115.93,116.17,41094.0,115.049,115.3269,115.049,115.2872,41094.0
2025-03-31 15:10:00,116.15,116.36,116.15,116.24,38208.0,115.2673,115.4758,115.2673,115.3567,38208.0
2025-03-31 15:20:00,116.26,116.39,116.05,116.11,76119.0,115.3765,115.5055,115.1681,115.2277,76119.0
2025-03-31 15:30:00,116.06,116.37,116.03,116.31,28264.0,115.178,115.4857,115.1483,115.4261,28264.0
2025-03-31 15:40:00,116.33,116.65,116.33,116.38,92699.0,115.446,115.7636,115.446,115.4956,92699.0
2025-03-31 15:50:00,116.37,116.51,116.19,116.4,196029.0,115.4857,115.6246,115.307,115.5155,196029.0
2025-04-01 09:30:00,116.19,116.19,115.83,115.99,71158.0,115.307,115.307,114.9498,115.1086,71158.0
2025-04-01 09:40:00,115.99,116.25,115.83,116.22,168960.0,115.1086,115.3666,114.9498,115.3368,168960.0
2025-04-01 09:50:00,116.23,116.23,115.97,116.01,28024.0,115.3467,115.3467,115.0887,115.1284,28024.0
2025-04-01 10:00:00,116.01,116.08,115.68,115.77,45885.0,115.1284,115.1979,114.8009,114.8902,45885.0
2025-04-01 10:10:00,115.79,115.8,115.55,115.57,19408.0,114.9101,114.92,114.6719,114.6918,19408.0
2025-04-01 10:20:00,115.56,115.83,115.46,115.71,32332.0,114.6818,114.9498,114.5826,114.8307,32332.0
2025-04-01 10:30:00,115.71,116.19,115.71,116.09,25763.0,114.8307,115.307,114.8307,115.2078,25763.0
2025-04-01 10:40:00,116.08,116.33,116.06,116.27,30387.0,115.1979,115.446,115.178,115.3864,30387.0
2025-04-01 10:50:00,116.29,116.6,116.28,116.58,22141.0,115.4063,115.7139,115.3964,115.6941,22141.0
2025-04-01 11:00:00,116.56,116.75,116.53,116.75,63773.0,115.6742,115.8628,115.6445,115.8628,63773.0
2025-04-01 11:10:00,116.74,117.01,116.68,116.9,23771.0,115.8529,116.1208,115.7933,116.0117,23771.0
2025-04-01 11:20:00,116.88,117.0,116.79,116.83,51979.0,115.9918,116.1109,115.9025,115.9422,51979.0
2025-04-01 11:30:00,116.82,116.84,116.7,116.82,33535.0,115.9323,115.9521,115.8132,115.9323,33535.0
2025-04-01 11:40:00,116.8,116.95,116.68,116.92,42582.0,115.9124,116.0613,115.7933,116.0315,42582.0
2025-04-01 11:50:00,116.94,116.96,116.79,116.91,28604.0,116.0513,116.0712,115.9025,116.0216,28604.0
2025-04-01 12:00:00,116.92,117.06,116.86,117.03,21524.0,116.0315,116.1704,115.972,116.1407,21524.0
2025-04-01 12:10:00,117.02,117.11,116.95,117.06,46736.0,116.1307,116.2201,116.0613,116.1704,46736.0
2025-04-01 12:20:00,117.06,117.12,116.71,116.72,57310.0,116.1704,116.23,115.8231,115.833,57310.0
2025-04-01 12:30:00,116.72,116.78,116.53,116.55,28572.0,115.833,115.8926,115.6445,115.6643,28572.0
2025-04-01 12:40:00,116.56,116.62,116.48,116.61,25391.0,115.6742,115.7338,115.5948,115.7239,25391.0
2025-04-01 12:50:00,116.61,116.82,116.6,116.73,39705.0,115.7239,115.9323,115.7139,115.8429,39705.0
2025-04-01 13:00:00,116.71,116.8,116.6,116.67,28262.0,115.8231,115.9124,115.7139,115.7834,28262.0
2025-04-01 13:10:00,116.67,116.76,116.57,116.57,28121.0,115.7834,115.8727,115.6842,115.6842,28121.0
2025-04-01 13:20:00,116.57,116.61,116.46,116.49,38018.0,115.6842,115.7239,115.575,115.6048,38018.0
2025-04-01 13:30:00,116.48,116.58,116.43,116.56,19337.0,115.5948,115.6941,115.5452,115.6742,19337.0
2025-04-01 13:40:00,116.57,116.66,116.47,116.59,19143.0,115.6842,115.7735,115.5849,115.704,19143.0
2025-04-01 13:50:00,116.59,116.63,116.4,116.41,27354.0,115.704,115.7437,115.5155,115.5254,27354.0
2025-04-01 14:00:00,116.42,116.42,116.1,116.11,25021.0,115.5353,115.5353,115.2177,115.2277,25021.0
2025-04-01 14:10:00,116.11,116.2,116.04,116.08,32908.0,115.2277,115.317,115.1582,115.1979,32908.0
2025-04-01 14:20:00,116.08,116.09,115.97,116.02,33385.0,115.1979,115.2078,115.0887,115.1383,33385.0
2025-04-01 14:30:00,116.01,116.13,115.96,115.97,26221.0,115.1284,115.2475,115.0788,115.0887,26221.0
2025-04-01 14:40:00,115.99,116.09,115.96,115.96,29679.0,115.1086,115.2078,115.0788,115.0788,29679.0
2025-04-01 14:50:00,115.97,116.18,115.91,116.18,28368.0,115.0887,115.2971,115.0292,115.2971,28368.0
2025-04-01 15:00:00,116.17,116.31,116.14,116.19,31330.0,115.2872,115.4261,115.2574,115.307,31330.0
2025-04-01 15:10:00,116.18,116.37,116.16,116.3,38275.0,115.2971,115.4857,115.2773,115.4162,38275.0
2025-04-01 15:20:00,116.3,116.42,116.26,116.34,34571.0,115.4162,115.5353,115.3765,115.4559,34571.0
2025-04-01 15:30:00,116.33,116.58,116.29,116.54,56114.0,115.446,115.6941,115.4063,115.6544,56114.0
2025-04-01 15:40:00,116.53,116.67,116.52,116.65,57710.0,115.6445,115.7834,115.6345,115.7636,57710.0
2025-04-01 15:50:00,116.66,116.86,116.57,116.8,190295.0,115.7735,115.972,115.6842,115.9124,190295.0
2025-04-02 09:30:00,115.67,116.35,115.66,116.28,51005.0,114.791,115.4658,114.7811,115.3964,51005.0
2025-04-02 09:40:00,116.32,116.46,116.23,116.44,106184.0,115.4361,115.575,115.3467,115.5551,106184.0
2025-04-02 09:50:00,116.43,116.5,116.22,116.3,32435.0,115.5452,115.6147,115.3368,115.4162,32435.0
2025-04-02 10:00:00,116.28,116.63,116.25,116.39,11694.0,115.3964,115.7437,115.3666,115.5055,11694.0
2025-04-02 10:10:00,116.41,116.57,116.25,116.56,36146.0,115.5254,115.6842,115.3666,115.6742,36146.0
2025-04-02 10:20:00,116.54,116.66,116.48,116.65,19318.0,115.6544,115.7735,115.5948,115.7636,19318.0
2025-04-02 10:30:00,116.67,116.76,116.6,116.72,25165.0,115.7834,115.8727,115.7139,115.833,25165.0
2025-04-02 10:40:00,116.72,116.8,116.65,116.8,14722.0,115.833,115.9124,115.7636,115.9124,14722.0
2025-04-02 10:50:00,116.81,116.96,116.78,116.95,18954.0,115.9223,116.0712,115.8926,116.0613,18954.0
2025-04-02 11:00:00,116.92,116.95,116.82,116.95,19168.0,116.0315,116.0613,115.9323,116.0613,19168.0
2025-04-02 11:10:00,116.94,116.95,116.71,116.87,22975.0,116.0513,116.0613,115.8231,115.9819,22975.0
2025-04-02 11:20:00,116.89,117.2,116.88,117.13,17306.0,116.0017,116.3094,115.9918,116.2399,17306.0
2025-04-02 11:30:00,117.14,117.22,117.1,117.18,19799.0,116.2498,116.3292,116.2101,116.2895,19799.0
2025-04-02 11:40:00,117.2,117.2,116.88,116.9,640280.0,116.3094,116.3094,115.9918,116.0117,640280.0
2025-04-02 11:50:00,116.89,117.06,116.79,117.0,16132.0,116.0017,116.1704,115.9025,116.1109,16132.0
2025-04-02 12:00:00,116.99,117.07,116.95,117.06,12047.0,116.101,116.1804,116.0613,116.1704,12047.0
2025-04-02 12:10:00,117.06,117.27,117.05,117.22,70836.0,116.1704,116.3788,116.1605,116.3292,70836.0
2025-04-02 12:20:00,117.22,117.31,117.19,117.31,12381.0,116.3292,116.4185,116.2994,116.4185,12381.0
2025-04-02 12:30:00,117.32,117.37,117.18,117.26,12067.0,116.4285,116.4781,116.2895,116.3689,12067.0
2025-04-02 12:40:00,117.26,117.52,117.19,117.52,17962.0,116.3689,116.6269,116.2994,116.6269,17962.0
2025-04-02 12:50:00,117.53,117.58,117.45,117.54,28151.0,116.6369,116.6865,116.5575,116.6468,28151.0
2025-04-02 13:00:00,117.54,117.7,117.54,117.68,94212.0,116.6468,116.8056,116.6468,116.7857,94212.0
2025-04-02 13:10:00,117.68,117.86,117.68,117.72,11003.0,116.7857,116.9644,116.7857,116.8254,11003.0
2025-04-02 13:20:00,117.72,117.73,117.6,117.61,26743.0,116.8254,116.8353,116.7063,116.7163,26743.0
2025-04-02 13:30:00,117.6,117.61,117.38,117.45,24113.0,116.7063,116.7163,116.488,116.5575,24113.0
2025-04-02 13:40:00,117.47,117.49,117.16,117.2,33549.0,116.5773,116.5972,116.2697,116.3094,33549.0
2025-04-02 13:50:00,117.21,117.28,117.1,117.24,16024.0,116.3193,116.3888,116.2101,116.3491,16024.0
2025-04-02 14:00:00,117.23,117.32,116.98,117.03,52142.0,116.3391,116.4285,116.091,116.1407,52142.0
2025-04-02 14:10:00,117.04,117.1,116.94,116.95,44679.0,116.1506,116.2101,116.0513,116.0613,44679.0
2025-04-02 14:20:00,116.95,117.01,116.74,116.75,53079.0,116.0613,116.1208,115.8529,115.8628,53079.0
2025-04-02 14:30:00,116.72,117.13,116.69,117.13,25198.0,115.833,116.2399,115.8032,116.2399,25198.0
2025-04-02 14:40:00,117.14,117.22,117.07,117.15,12134.0,116.2498,116.3292,116.1804,116.2598,12134.0
2025-04-02 14:50:00,117.13,117.14,116.78,116.78,15930.0,116.2399,116.2498,115.8926,115.8926,15930.0
2025-04-02 15:00:00,116.76,117.07,116.76,117.02,104237.0,115.8727,116.1804,115.8727,116.1307,104237.0
2025-04-02 15:10:00,117.0,117.02,116.85,116.88,22227.0,116.1109,116.1307,115.962,115.9918,22227.0
2025-04-02 15:20:00,116.91,117.15,116.91,117.11,27866.0,116.0216,116.2598,116.0216,116.2201,27866.0
2025-04-02 15:30:00,117.11,117.35,117.01,117.29,26415.0,116.2201,116.4582,116.1208,116.3987,26415.0
2025-04-02 15:40:00,117.28,117.53,117.25,117.5,27633.0,116.3888,116.6369,116.359,116.6071,27633.0
2025-04-02 15:50:00,117.51,117.56,117.4,117.4,50366.0,116.617,116.6666,116.5079,116.5079,50366.0
2025-04-03 09:30:00,114.31,114.74,114.08,114.72,216464.0,113.4413,113.8681,113.2131,113.8482,216464.0
2025-04-03 09:40:00,114.67,114.67,114.26,114.27,62372.0,113.7986,113.7986,113.3917,113.4016,62372.0
2025-04-03 09:50:00,114.31,114.62,114.11,114.26,81045.0,113.4413,113.749,113.2429,113.3917,81045.0
2025-04-03 10:00:00,114.23,114.32,113.89,113.91,120114.0,113.3619,113.4513,113.0245,113.0444,120114.0
2025-04-03 10:10:00,113.89,114.0,113.73,113.8,77963.0,113.0245,113.1337,112.8657,112.9352,77963.0
2025-04-03 10:20:00,113.8,114.09,113.7,113.98,73266.0,112.9352,113.223,112.836,113.1138,73266.0
2025-04-03 10:30:00,113.96,114.11,113.8,113.82,31512.0,113.094,113.2429,112.9352,112.9551,31512.0
2025-04-03 10:40:00,113.86,113.94,113.56,113.56,44364.0,112.9948,113.0741,112.697,112.697,44364.0
2025-04-03 10:50:00,113.59,113.59,113.43,113.44,47860.0,112.7268,112.7268,112.568,112.5779,47860.0
2025-04-03 11:00:00,113.45,113.52,113.29,113.39,39525.0,112.5879,112.6573,112.4291,112.5283,39525.0
2025-04-03 11:10:00,113.39,113.76,113.38,113.71,33387.0,112.5283,112.8955,112.5184,112.8459,33387.0
2025-04-03 11:20:00,113.69,113.76,113.5,113.58,29399.0,112.826,112.8955,112.6375,112.7169,29399.0
2025-04-03 11:30:00,113.57,113.86,113.57,113.85,39693.0,112.707,112.9948,112.707,112.9848,39693.0
2025-04-03 11:40:00,113.86,114.0,113.74,113.81,29582.0,112.9948,113.1337,112.8757,112.9451,29582.0
2025-04-03 11:50:00,113.82,114.05,113.65,113.9,61966.0,112.9551,113.1833,112.7863,113.0344,61966.0
2025-04-03 12:00:00,113.9,114.15,113.9,113.95,50089.0,113.0344,113.2825,113.0344,113.0841,50089.0
2025-04-03 12:10:00,113.96,114.31,113.93,114.31,55614.0,113.094,113.4413,113.0642,113.4413,55614.0
2025-04-03 12:20:00,114.29,114.33,114.12,114.31,123085.0,113.4215,113.4612,113.2528,113.4413,123085.0
2025-04-03 12:30:00,114.34,114.42,114.0,114.03,40284.0,113.4711,113.5505,113.1337,113.1635,40284.0
2025-04-03 12:40:00,114.08,114.3,114.03,114.19,45858.0,113.2131,113.4314,113.1635,113.3222,45858.0
2025-04-03 12:50:00,114.17,114.19,113.82,113.88,40189.0,113.3024,113.3222,112.9551,113.0146,40189.0
2025-04-03 13:00:00,113.89,114.03,113.84,113.85,39388.0,113.0245,113.1635,112.9749,112.9848,39388.0
2025-04-03 13:10:00,113.84,113.94,113.75,113.82,62841.0,112.9749,113.0741,112.8856,112.9551,62841.0
2025-04-03 13:20:00,113.83,113.9,113.54,113.65,89789.0,112.965,113.0344,112.6772,112.7863,89789.0
2025-04-03 13:30:00,113.63,113.91,113.62,113.83,30376.0,112.7665,113.0444,112.7566,112.965,30376.0
2025-04-03 13:40:00,113.84,113.96,113.77,113.8,34402.0,112.9749,113.094,112.9054,112.9352,34402.0
2025-04-03 13:50:00,113.82,113.83,113.61,113.61,45712.0,112.9551,112.965,112.7467,112.7467,45712.0
2025-04-03 14:00:00,113.61,113.72,113.47,113.54,49543.0,112.7467,112.8558,112.6077,112.6772,49543.0
2025-04-03 14:10:00,113.53,113.56,113.33,113.39,41210.0,112.6673,112.697,112.4688,112.5283,41210.0
2025-04-03 14:20:00,113.4,113.53,113.33,113.4,43293.0,112.5382,112.6673,112.4688,112.5382,43293.0
2025-04-03 14:30:00,113.46,113.54,113.24,113.49,112342.0,112.5978,112.6772,112.3795,112.6276,112342.0
2025-04-03 14:40:00,113.49,113.69,113.45,113.65,55361.0,112.6276,112.826,112.5879,112.7863,55361.0
2025-04-03 14:50:00,113.66,113.71,113.5,113.62,85330.0,112.7963,112.8459,112.6375,112.7566,85330.0
2025-04-03 15:00:00,113.62,113.65,113.44,113.56,185422.0,112.7566,112.7863,112.5779,112.697,185422.0
2025-04-03 15:10:00,113.56,113.6,113.04,113.21,76353.0,112.697,112.7367,112.181,112.3497,76353.0
2025-04-03 15:20:00,113.23,113.29,113.05,113.09,51936.0,112.3695,112.4291,112.1909,112.2306,51936.0
2025-04-03 15:30:00,113.1,113.11,112.91,113.04,72189.0,112.2405,112.2505,112.052,112.181,72189.0
2025-04-03 15:40:00,113.03,113.19,112.86,112.92,80727.0,112.1711,112.3298,112.0024,112.0619,80727.0
2025-04-03 15:50:00,112.91,113.04,112.76,112.88,232944.0,112.052,112.181,111.9031,112.0222,232944.0
2025-04-04 09:30:00,109.36,109.83,108.84,108.98,240959.0,108.5289,108.9954,108.0129,108.1518,240959.0
2025-04-04 09:40:00,108.94,109.2,108.55,108.88,187842.0,108.1121,108.3702,107.7251,108.0526,187842.0
2025-04-04 09:50:00,108.82,109.37,108.69,109.12,150095.0,107.9931,108.5389,107.864,108.2908,150095.0
2025-04-04 10:00:00,109.11,109.12,108.46,108.5,53849.0,108.2808,108.2908,107.6358,107.6755,53849.0
2025-04-04 10:10:00,108.45,108.46,108.02,108.26,64152.0,107.6259,107.6358,107.1991,107.4373,64152.0
2025-04-04 10:20:00,108.24,108.39,107.74,107.74,56425.0,107.4175,107.5663,106.9213,106.9213,56425.0
2025-04-04 10:30:00,107.74,108.0,107.41,107.64,82367.0,106.9213,107.1793,106.5938,106.822,82367.0
2025-04-04 10:40:00,107.62,107.66,106.73,106.73,169119.0,106.8022,106.8419,105.9189,105.9189,169119.0
2025-04-04 10:50:00,106.73,107.72,106.5,107.55,84212.0,105.9189,106.9014,105.6907,106.7327,84212.0
2025-04-04 11:00:00,107.54,108.62,107.44,108.17,97906.0,106.7228,107.7946,106.6235,107.348,97906.0
2025-04-04 11:10:00,108.21,109.0,108.14,108.5,89539.0,107.3877,108.1717,107.3182,107.6755,89539.0
2025-04-04 11:20:00,108.59,108.86,107.86,107.92,51340.0,107.7648,108.0327,107.0403,107.0999,51340.0
2025-04-04 11:30:00,107.91,108.14,107.4,107.55,204493.0,107.09,107.3182,106.5838,106.7327,204493.0
2025-04-04 11:40:00,107.58,108.2,107.49,108.14,43785.0,106.7625,107.3778,106.6732,107.3182,43785.0
2025-04-04 11:50:00,108.11,108.25,107.59,107.59,65348.0,107.2884,107.4274,106.7724,106.7724,65348.0
2025-04-04 12:00:00,107.64,108.06,107.63,107.72,56243.0,106.822,107.2388,106.8121,106.9014,56243.0
2025-04-04 12:10:00,107.71,108.06,107.29,107.32,85734.0,106.8915,107.2388,106.4747,106.5045,85734.0
2025-04-04 12:20:00,107.35,107.36,107.03,107.11,119520.0,106.5342,106.5441,106.2167,106.296,119520.0
2025-04-04 12:30:00,107.12,107.45,106.87,107.34,145137.0,106.306,106.6335,106.0579,106.5243,145137.0
2025-04-04 12:40:00,107.39,107.49,106.89,106.94,46106.0,106.5739,106.6732,106.0777,106.1273,46106.0
2025-04-04 12:50:00,106.92,107.19,106.85,107.05,150900.0,106.1075,106.3754,106.038,106.2365,150900.0
2025-04-04 13:00:00,107.03,107.33,106.87,106.95,56587.0,106.2167,106.5144,106.0579,106.1373,56587.0
2025-04-04 13:10:00,106.95,106.95,106.3,106.51,86624.0,106.1373,106.1373,105.4922,105.7006,86624.0
2025-04-04 13:20:00,106.51,106.96,106.51,106.81,553009.0,105.7006,106.1472,105.7006,105.9983,553009.0
2025-04-04 13:30:00,106.79,107.32,106.56,107.21,109245.0,105.9785,106.5045,105.7502,106.3953,109245.0
2025-04-04 13:40:00,107.18,107.54,107.1,107.54,156451.0,106.3655,106.7228,106.2861,106.7228,156451.0
2025-04-04 13:50:00,107.49,107.53,107.14,107.53,35766.0,106.6732,106.7129,106.3258,106.7129,35766.0
2025-04-04 14:00:00,107.55,107.76,107.13,107.19,45066.0,106.7327,106.9411,106.3159,106.3754,45066.0
2025-04-04 14:10:00,107.14,107.22,106.76,106.8,237035.0,106.3258,106.4052,105.9487,105.9884,237035.0
2025-04-04 14:20:00,106.77,106.85,106.47,106.51,90319.0,105.9586,106.038,105.6609,105.7006,90319.0
2025-04-04 14:30:00,106.52,106.59,106.24,106.27,117305.0,105.7105,105.78,105.4327,105.4624,117305.0
2025-04-04 14:40:00,106.27,106.43,106.01,106.39,104903.0,105.4624,105.6212,105.2044,105.5815,104903.0
2025-04-04 14:50:00,106.36,106.6,106.26,106.36,68984.0,105.5517,105.7899,105.4525,105.5517,68984.0
2025-04-04 15:00:00,106.36,106.47,106.13,106.32,55786.0,105.5517,105.6609,105.3235,105.5121,55786.0
2025-04-04 15:10:00,106.31,106.84,106.27,106.44,138895.0,105.5021,106.0281,105.4624,105.6311,138895.0
2025-04-04 15:20:00,106.43,107.08,106.43,106.86,97400.0,105.6212,106.2663,105.6212,106.0479,97400.0
2025-04-04 15:30:00,106.82,107.44,106.77,107.15,130800.0,106.0083,106.6235,105.9586,106.3357,130800.0
2025-04-04 15:40:00,107.17,107.32,106.69,106.74,99424.0,106.3556,106.5045,105.8792,105.9289,99424.0
2025-04-04 15:50:00,106.71,106.71,105.99,106.05,372679.0,105.8991,105.8991,105.1846,105.2441,372679.0
2025-04-07 09:30:00,102.79,102.79,101.67,101.97,1168029.0,102.0089,102.0089,100.8974,101.1951,1168029.0
2025-04-07 09:40:00,101.99,102.58,101.25,102.4,171716.0,101.215,101.8005,100.4806,101.6218,171716.0
2025-04-07 09:50:00,102.46,103.94,102.36,103.84,133208.0,101.6814,103.1501,101.5821,103.0509,133208.0
2025-04-07 10:00:00,103.79,104.15,103.51,103.7,129992.0,103.0013,103.3585,102.7234,102.912,129992.0
2025-04-07 10:10:00,103.67,108.74,103.65,107.31,141845.0,102.8822,107.9137,102.8623,106.4945,141845.0
2025-04-07 10:20:00,107.22,107.22,104.15,104.37,238688.0,106.4052,106.4052,103.3585,103.5769,238688.0
2025-04-07 10:30:00,104.41,105.74,103.46,103.51,308812.0,103.6166,104.9365,102.6738,102.7234,308812.0
2025-04-07 10:40:00,103.45,104.75,103.37,104.61,200366.0,102.6639,103.954,102.5845,103.815,200366.0
2025-04-07 10:50:00,104.62,106.0,104.54,105.56,134384.0,103.825,105.1945,103.7456,104.7578,134384.0
2025-04-07 11:00:00,105.55,106.28,104.74,104.78,232694.0,104.7479,105.4724,103.9441,103.9838,232694.0
2025-04-07 11:10:00,104.79,105.24,103.11,104.05,282717.0,103.9937,104.4403,102.3264,103.2593,282717.0
2025-04-07 11:20:00,104.04,104.4,103.15,103.17,221650.0,103.2494,103.6066,102.3661,102.386,221650.0
2025-04-07 11:30:00,103.23,104.4,103.22,103.98,206932.0,102.4455,103.6066,102.4356,103.1898,206932.0
2025-04-07 11:40:00,103.93,104.96,103.93,104.56,42503.0,103.1402,104.1624,103.1402,103.7654,42503.0
2025-04-07 11:50:00,104.63,104.84,104.1,104.1,34344.0,103.8349,104.0433,103.3089,103.3089,34344.0
2025-04-07 12:00:00,103.84,104.05,103.4,103.47,55080.0,103.0509,103.2593,102.6142,102.6837,55080.0
2025-04-07 12:10:00,103.47,103.88,103.29,103.69,48812.0,102.6837,103.0906,102.5051,102.902,48812.0
2025-04-07 12:20:00,103.62,104.2,103.27,104.06,43294.0,102.8326,103.4082,102.4852,103.2692,43294.0
2025-04-07 12:30:00,103.98,104.49,103.97,104.05,44066.0,103.1898,103.696,103.1799,103.2593,44066.0
2025-04-07 12:40:00,103.97,104.22,103.33,103.52,28107.0,103.1799,103.428,102.5448,102.7333,28107.0
2025-04-07 12:50:00,103.55,103.72,103.17,103.35,31932.0,102.7631,102.9318,102.386,102.5646,31932.0
2025-04-07 13:00:00,103.31,104.65,103.31,103.71,55227.0,102.5249,103.8547,102.5249,102.9219,55227.0
2025-04-07 13:10:00,103.82,104.87,103.61,104.72,97626.0,103.031,104.0731,102.8226,103.9242,97626.0
2025-04-07 13:20:00,104.81,105.25,104.55,105.2,36715.0,104.0135,104.4502,103.7555,104.4006,36715.0
2025-04-07 13:30:00,105.13,105.33,104.57,105.29,37657.0,104.3311,104.5296,103.7753,104.4899,37657.0
2025-04-07 13:40:00,105.29,105.83,104.95,105.59,79691.0,104.4899,105.0258,104.1525,104.7876,79691.0
2025-04-07 13:50:00,105.57,105.94,105.37,105.9,49457.0,104.7677,105.1349,104.5693,105.0952,49457.0
2025-04-07 14:00:00,105.9,106.04,105.27,105.52,324307.0,105.0952,105.2342,104.47,104.7181,324307.0
2025-04-07 14:10:00,105.5,105.98,105.11,105.94,265396.0,104.6983,105.1746,104.3112,105.1349,265396.0
2025-04-07 14:20:00,105.95,106.06,104.98,105.05,119963.0,105.1449,105.254,104.1822,104.2517,119963.0
2025-04-07 14:30:00,105.08,105.62,105.0,105.55,176572.0,104.2815,104.8174,104.2021,104.7479,176572.0
2025-04-07 14:40:00,105.54,105.7,105.08,105.27,138266.0,104.738,104.8968,104.2815,104.47,138266.0
2025-04-07 14:50:00,105.25,105.32,104.55,104.65,162758.0,104.4502,104.5196,103.7555,103.8547,162758.0
2025-04-07 15:00:00,104.68,105.25,104.41,104.45,258722.0,103.8845,104.4502,103.6166,103.6563,258722.0
2025-04-07 15:10:00,104.45,104.97,104.18,104.83,193130.0,103.6563,104.1723,103.3883,104.0334,193130.0
2025-04-07 15:20:00,104.83,104.95,104.29,104.31,197706.0,104.0334,104.1525,103.4975,103.5173,197706.0
2025-04-07 15:30:00,104.32,105.39,104.32,105.02,256411.0,103.5272,104.5891,103.5272,104.2219,256411.0
2025-04-07 15:40:00,105.03,105.06,104.35,104.57,438914.0,104.2319,104.2616,103.557,103.7753,438914.0
2025-04-07 15:50:00,104.57,105.1,104.3,104.9,642519.0,103.7753,104.3013,103.5074,104.1028,642519.0
2025-04-08 09:30:00,108.33,108.56,107.6,107.87,328227.0,107.5068,107.735,106.7823,107.0503,328227.0
2025-04-08 09:40:00,107.86,108.22,107.68,107.84,199391.0,107.0403,107.3976,106.8617,107.0205,199391.0
2025-04-08 09:50:00,107.85,108.55,107.71,108.43,182526.0,107.0304,107.7251,106.8915,107.606,182526.0
2025-04-08 10:00:00,108.42,108.7,108.33,108.67,146265.0,107.5961,107.874,107.5068,107.8442,146265.0
2025-04-08 10:10:00,108.72,108.83,108.39,108.67,64396.0,107.8938,108.003,107.5663,107.8442,64396.0
2025-04-08 10:20:00,108.69,108.8,108.42,108.53,155508.0,107.864,107.9732,107.5961,107.7053,155508.0
2025-04-08 10:30:00,108.58,108.67,108.34,108.58,47626.0,107.7549,107.8442,107.5167,107.7549,47626.0
2025-04-08 10:40:00,108.6,108.61,107.95,107.96,164343.0,107.7747,107.7846,107.1297,107.1396,164343.0
2025-04-08 10:50:00,107.98,108.04,107.45,107.45,67607.0,107.1594,107.219,106.6335,106.6335,67607.0
2025-04-08 11:00:00,107.44,107.74,107.33,107.47,112497.0,106.6235,106.9213,106.5144,106.6533,112497.0
2025-04-08 11:10:00,107.48,107.49,106.84,107.16,108284.0,106.6632,106.6732,106.0281,106.3457,108284.0
2025-04-08 11:20:00,107.16,107.36,106.86,106.87,97788.0,106.3457,106.5441,106.0479,106.0579,97788.0
2025-04-08 11:30:00,106.87,107.55,106.84,107.46,85381.0,106.0579,106.7327,106.0281,106.6434,85381.0
2025-04-08 11:40:00,107.48,107.65,107.12,107.14,76278.0,106.6632,106.8319,106.306,106.3258,76278.0
2025-04-08 11:50:00,107.18,107.39,106.89,107.33,97668.0,106.3655,106.5739,106.0777,106.5144,97668.0
2025-04-08 12:00:00,107.32,107.42,107.09,107.13,125342.0,106.5045,106.6037,106.2762,106.3159,125342.0
2025-04-08 12:10:00,107.13,107.36,106.66,106.7,118056.0,106.3159,106.5441,105.8495,105.8892,118056.0
2025-04-08 12:20:00,106.69,106.83,106.43,106.83,94647.0,105.8792,106.0182,105.6212,106.0182,94647.0
2025-04-08 12:30:00,106.82,106.93,105.84,105.92,122363.0,106.0083,106.1174,105.0357,105.1151,122363.0
2025-04-08 12:40:00,105.89,106.31,105.62,106.07,127935.0,105.0853,105.5021,104.8174,105.264,127935.0
2025-04-08 12:50:00,106.16,106.19,105.48,105.48,89502.0,105.3533,105.383,104.6784,104.6784,89502.0
2025-04-08 13:00:00,105.48,105.75,105.04,105.08,89249.0,104.6784,104.9464,104.2418,104.2815,89249.0
2025-04-08 13:10:00,105.08,105.4,104.79,105.11,85841.0,104.2815,104.599,103.9937,104.3112,85841.0
2025-04-08 13:20:00,105.1,105.12,104.56,104.58,168968.0,104.3013,104.3212,103.7654,103.7853,168968.0
2025-04-08 13:30:00,104.56,105.17,104.47,105.07,266638.0,103.7654,104.3708,103.6761,104.2715,266638.0
2025-04-08 13:40:00,105.09,105.81,105.05,105.13,568568.0,104.2914,105.0059,104.2517,104.3311,568568.0
2025-04-08 13:50:00,105.1,105.42,104.98,105.37,80107.0,104.3013,104.6189,104.1822,104.5693,80107.0
2025-04-08 14:00:00,105.36,105.42,104.83,104.94,74562.0,104.5593,104.6189,104.0334,104.1425,74562.0
2025-04-08 14:10:00,104.94,105.27,104.71,105.22,111501.0,104.1425,104.47,103.9143,104.4204,111501.0
2025-04-08 14:20:00,105.21,105.23,104.53,104.59,98725.0,104.4105,104.4303,103.7357,103.7952,98725.0
2025-04-08 14:30:00,104.59,105.59,104.5,104.7,154463.0,103.7952,104.7876,103.7059,103.9044,154463.0
2025-04-08 14:40:00,104.69,104.86,104.44,104.77,83584.0,103.8944,104.0631,103.6463,103.9738,83584.0
2025-04-08 14:50:00,104.78,104.9,104.44,104.44,83774.0,103.9838,104.1028,103.6463,103.6463,83774.0
2025-04-08 15:00:00,104.46,104.5,103.7,103.71,101072.0,103.6662,103.7059,102.912,102.9219,101072.0
2025-04-08 15:10:00,103.72,103.87,103.09,103.22,180560.0,102.9318,103.0807,102.3066,102.4356,180560.0
2025-04-08 15:20:00,103.2,103.88,103.17,103.71,177154.0,102.4158,103.0906,102.386,102.9219,177154.0
2025-04-08 15:30:00,103.69,103.69,102.5,102.56,174357.0,102.902,102.902,101.7211,101.7806,174357.0
2025-04-08 15:40:00,102.6,103.01,102.19,102.22,208106.0,101.8203,102.2272,101.4134,101.4432,208106.0
2025-04-08 15:50:00,102.37,103.69,102.33,103.58,272650.0,101.5921,102.902,101.5524,102.7929,272650.0
2025-04-09 09:30:00,103.09,104.27,103.09,104.27,130825.0,102.3066,103.4776,102.3066,103.4776,130825.0
2025-04-09 09:40:00,104.29,104.7,103.52,104.09,197724.0,103.4975,103.9044,102.7333,103.299,197724.0
2025-04-09 09:50:00,104.08,104.53,103.96,104.27,480423.0,103.2891,103.7357,103.17,103.4776,480423.0
2025-04-09 10:00:00,104.28,104.95,103.89,104.02,357623.0,103.4876,104.1525,103.1005,103.2295,357623.0
2025-04-09 10:10:00,104.03,104.37,103.72,104.14,97372.0,103.2395,103.5769,102.9318,103.3486,97372.0
2025-04-09 10:20:00,104.11,104.35,103.73,104.07,88248.0,103.3188,103.557,102.9417,103.2791,88248.0
2025-04-09 10:30:00,104.07,104.56,103.98,104.06,111524.0,103.2791,103.7654,103.1898,103.2692,111524.0
2025-04-09 10:40:00,104.04,104.19,103.57,103.62,206211.0,103.2494,103.3982,102.7829,102.8326,206211.0
2025-04-09 10:50:00,103.63,103.67,102.94,102.96,144293.0,102.8425,102.8822,102.1577,102.1776,144293.0
2025-04-09 11:00:00,102.94,103.76,102.92,103.59,149943.0,102.1577,102.9715,102.1379,102.8028,149943.0
2025-04-09 11:10:00,103.59,103.99,103.44,103.88,98938.0,102.8028,103.1998,102.6539,103.0906,98938.0
2025-04-09 11:20:00,103.9,104.13,103.82,103.83,78030.0,103.1104,103.3387,103.031,103.041,78030.0
2025-04-09 11:30:00,103.86,104.09,103.39,103.41,185719.0,103.0707,103.299,102.6043,102.6242,185719.0
2025-04-09 11:40:00,103.39,103.94,103.19,103.7,246724.0,102.6043,103.1501,102.4058,102.912,246724.0
2025-04-09 11:50:00,103.68,103.81,103.27,103.37,216092.0,102.8921,103.0211,102.4852,102.5845,216092.0
2025-04-09 12:00:00,103.36,103.71,103.19,103.67,117281.0,102.5745,102.9219,102.4058,102.8822,117281.0
2025-04-09 12:10:00,103.65,104.19,103.59,104.1,61546.0,102.8623,103.3982,102.8028,103.3089,61546.0
2025-04-09 12:20:00,104.08,104.2,103.95,103.98,80312.0,103.2891,103.4082,103.1601,103.1898,80312.0
2025-04-09 12:30:00,103.96,104.25,103.87,104.16,93499.0,103.17,103.4578,103.0807,103.3685,93499.0
2025-04-09 12:40:00,104.15,104.27,103.98,104.26,48033.0,103.3585,103.4776,103.1898,103.4677,48033.0
2025-04-09 12:50:00,104.34,104.59,104.13,104.34,126079.0,103.5471,103.7952,103.3387,103.5471,126079.0
2025-04-09 13:00:00,104.36,105.17,104.34,104.47,126002.0,103.5669,104.3708,103.5471,103.6761,126002.0
2025-04-09 13:10:00,104.47,106.8,103.67,106.48,435971.0,103.6761,105.9884,102.8822,105.6708,435971.0
2025-04-09 13:20:00,106.5,110.07,105.5,108.36,308149.0,105.6907,109.2336,104.6983,107.5365,308149.0
2025-04-09 13:30:00,108.45,110.63,108.38,108.76,55249.0,107.6259,109.7893,107.5564,107.9335,55249.0
2025-04-09 13:40:00,108.54,110.56,108.01,110.31,186108.0,107.7152,109.7198,107.1892,109.4717,186108.0
2025-04-09 13:50:00,110.21,111.08,109.67,110.9,90563.0,109.3725,110.2359,108.8366,110.0572,90563.0
2025-04-09 14:00:00,110.95,111.61,110.29,110.79,106711.0,110.1069,110.7619,109.4519,109.9481,106711.0
2025-04-09 14:10:00,110.8,111.61,110.63,111.07,239380.0,109.958,110.7619,109.7893,110.226,239380.0
2025-04-09 14:20:00,110.96,112.1,110.88,111.78,349236.0,110.1168,111.2481,110.0374,110.9306,349236.0
2025-04-09 14:30:00,111.77,112.08,111.18,111.51,263747.0,110.9206,111.2283,110.3351,110.6626,263747.0
2025-04-09 14:40:00,111.48,111.59,110.43,110.87,288172.0,110.6328,110.742,109.5908,110.0275,288172.0
2025-04-09 14:50:00,110.92,111.33,110.28,110.39,172635.0,110.0771,110.484,109.442,109.5511,172635.0
2025-04-09 15:00:00,110.34,111.12,110.12,111.06,176526.0,109.5015,110.2756,109.2832,110.216,176526.0
2025-04-09 15:10:00,111.08,111.8,111.07,111.68,300510.0,110.2359,110.9504,110.226,110.8313,300510.0
2025-04-09 15:20:00,111.67,113.17,111.64,112.13,186867.0,110.8214,112.31,110.7916,111.2779,186867.0
2025-04-09 15:30:00,112.14,112.68,111.99,112.41,227222.0,111.2878,111.8237,111.139,111.5558,227222.0
2025-04-09 15:40:00,112.4,112.75,112.1,112.65,443377.0,111.5458,111.8932,111.2481,111.7939,443377.0
2025-04-09 15:50:00,112.63,113.16,112.27,112.7,1127299.0,111.7741,112.3001,111.4168,111.8436,1127299.0
2025-04-10 09:30:00,110.62,110.75,109.93,110.19,326206.0,109.7794,109.9084,109.0946,109.3526,326206.0
2025-04-10 09:40:00,110.2,110.45,109.71,110.38,372098.0,109.3626,109.6107,108.8763,109.5412,372098.0
2025-04-10 09:50:00,110.38,110.62,109.8,109.81,397985.0,109.5412,109.7794,108.9656,108.9755,397985.0
2025-04-10 10:00:00,109.81,110.06,109.4,109.82,358099.0,108.9755,109.2236,108.5686,108.9855,358099.0
2025-04-10 10:10:00,109.81,109.84,109.36,109.63,245214.0,108.9755,109.0053,108.5289,108.7969,245214.0
2025-04-10 10:20:00,109.61,110.19,109.54,109.73,129901.0,108.777,109.3526,108.7076,108.8961,129901.0
2025-04-10 10:30:00,109.74,110.4,109.74,110.24,171225.0,108.9061,109.561,108.9061,109.4023,171225.0
2025-04-10 10:40:00,110.23,110.47,109.74,109.86,256219.0,109.3923,109.6305,108.9061,109.0251,256219.0
2025-04-10 10:50:00,109.86,109.97,109.48,109.51,161647.0,109.0251,109.1343,108.648,108.6778,161647.0
2025-04-10 11:00:00,109.5,109.9,109.43,109.89,107910.0,108.6679,109.0648,108.5984,109.0549,107910.0
2025-04-10 11:10:00,109.88,109.91,109.36,109.4,125653.0,109.045,109.0748,108.5289,108.5686,125653.0
2025-04-10 11:20:00,109.4,109.45,109.06,109.07,105430.0,108.5686,108.6183,108.2312,108.2412,105430.0
2025-04-10 11:30:00,109.07,109.15,108.76,108.78,140378.0,108.2412,108.3205,107.9335,107.9534,140378.0
2025-04-10 11:40:00,108.79,109.03,108.57,108.58,148141.0,107.9633,108.2015,107.745,107.7549,148141.0
2025-04-10 11:50:00,108.57,108.91,107.98,108.12,171413.0,107.745,108.0824,107.1594,107.2984,171413.0
2025-04-10 12:00:00,108.11,108.33,107.54,107.94,112038.0,107.2884,107.5068,106.7228,107.1197,112038.0
2025-04-10 12:10:00,107.92,108.11,107.2,107.32,124720.0,107.0999,107.2884,106.3854,106.5045,124720.0
2025-04-10 12:20:00,107.34,107.35,106.44,106.87,225560.0,106.5243,106.5342,105.6311,106.0579,225560.0
2025-04-10 12:30:00,106.84,108.35,106.8,107.97,186547.0,106.0281,107.5266,105.9884,107.1495,186547.0
2025-04-10 12:40:00,107.97,108.41,107.55,108.3,282415.0,107.1495,107.5862,106.7327,107.477,282415.0
2025-04-10 12:50:00,108.3,108.68,107.91,108.32,125077.0,107.477,107.8541,107.09,107.4969,125077.0
2025-04-10 13:00:00,108.33,109.64,107.88,107.88,140394.0,107.5068,108.8068,107.0602,107.0602,140394.0
2025-04-10 13:10:00,107.9,107.95,107.22,107.57,194734.0,107.08,107.1297,106.4052,106.7526,194734.0
2025-04-10 13:20:00,107.55,108.27,107.07,108.21,119633.0,106.7327,107.4472,106.2564,107.3877,119633.0
2025-04-10 13:30:00,108.21,108.64,108.01,108.25,67746.0,107.3877,107.8144,107.1892,107.4274,67746.0
2025-04-10 13:40:00,108.25,109.29,108.22,108.83,333886.0,107.4274,108.4595,107.3976,108.003,333886.0
2025-04-10 13:50:00,108.88,109.38,108.58,109.17,105925.0,108.0526,108.5488,107.7549,108.3404,105925.0
2025-04-10 14:00:00,109.17,110.76,108.84,108.89,156216.0,108.3404,109.9183,108.0129,108.0625,156216.0
2025-04-10 14:10:00,108.88,109.1,108.51,108.97,97064.0,108.0526,108.2709,107.6854,108.1419,97064.0
2025-04-10 14:20:00,108.99,110.02,108.99,109.97,76836.0,108.1618,109.1839,108.1618,109.1343,76836.0
2025-04-10 14:30:00,109.99,110.19,109.47,109.8,306494.0,109.1542,109.3526,108.6381,108.9656,306494.0
2025-04-10 14:40:00,109.86,110.19,109.44,109.63,77476.0,109.0251,109.3526,108.6083,108.7969,77476.0
2025-04-10 14:50:00,109.67,110.04,109.1,109.53,97020.0,108.8366,109.2038,108.2709,108.6977,97020.0
2025-04-10 15:00:00,109.56,110.13,109.17,109.2,152060.0,108.7274,109.2931,108.3404,108.3702,152060.0
2025-04-10 15:10:00,109.21,109.66,109.08,109.58,87951.0,108.3801,108.8267,108.2511,108.7473,87951.0
2025-04-10 15:20:00,109.61,109.87,108.78,108.8,96249.0,108.777,109.0351,107.9534,107.9732,96249.0
2025-04-10 15:30:00,108.79,109.37,108.64,108.66,82738.0,107.9633,108.5389,107.8144,107.8343,82738.0
2025-04-10 15:40:00,108.7,108.81,107.99,108.45,183674.0,107.874,107.9831,107.1694,107.6259,183674.0
2025-04-10 15:50:00,108.35,109.64,108.35,109.25,198022.0,107.5266,108.8068,107.5266,108.4198,198022.0
2025-04-11 09:30:00,109.02,109.81,109.02,109.67,404151.0,108.1915,108.9755,108.1915,108.8366,404151.0
2025-04-11 09:40:00,109.67,110.3,109.25,110.09,117182.0,108.8366,109.4618,108.4198,109.2534,117182.0
2025-04-11 09:50:00,110.08,110.37,109.87,110.0,89363.0,109.2435,109.5313,109.0351,109.1641,89363.0
2025-04-11 10:00:00,109.9,110.41,109.49,110.21,503784.0,109.0648,109.571,108.658,109.3725,503784.0
2025-04-11 10:10:00,110.26,110.29,109.51,109.53,76382.0,109.4221,109.4519,108.6778,108.6977,76382.0
2025-04-11 10:20:00,109.52,109.58,108.91,108.97,113346.0,108.6877,108.7473,108.0824,108.1419,113346.0
2025-04-11 10:30:00,109.0,109.7,108.87,109.61,174559.0,108.1717,108.8664,108.0427,108.777,174559.0
2025-04-11 10:40:00,109.6,110.05,109.43,109.82,76417.0,108.7671,109.2137,108.5984,108.9855,76417.0
2025-04-11 10:50:00,109.89,109.89,109.32,109.37,165487.0,109.0549,109.0549,108.4893,108.5389,165487.0
2025-04-11 11:00:00,109.35,110.18,109.12,109.37,126793.0,108.519,109.3427,108.2908,108.5389,126793.0
2025-04-11 11:10:00,109.36,109.47,108.96,109.12,121712.0,108.5289,108.6381,108.132,108.2908,121712.0
2025-04-11 11:20:00,109.16,109.44,109.0,109.35,78663.0,108.3305,108.6083,108.1717,108.519,78663.0
2025-04-11 11:30:00,109.34,109.9,109.23,109.9,62824.0,108.5091,109.0648,108.3999,109.0648,62824.0
2025-04-11 11:40:00,109.89,109.99,109.59,109.9,68119.0,109.0549,109.1542,108.7572,109.0648,68119.0
2025-04-11 11:50:00,109.92,110.09,109.75,110.06,77638.0,109.0847,109.2534,108.916,109.2236,77638.0
2025-04-11 12:00:00,110.07,110.32,109.89,110.09,58661.0,109.2336,109.4817,109.0549,109.2534,58661.0
2025-04-11 12:10:00,110.08,110.37,110.08,110.32,62755.0,109.2435,109.5313,109.2435,109.4817,62755.0
2025-04-11 12:20:00,110.33,110.35,109.91,110.09,90148.0,109.4916,109.5114,109.0748,109.2534,90148.0
2025-04-11 12:30:00,110.17,110.97,110.14,110.9,23881.0,109.3328,110.1267,109.303,110.0572,23881.0
2025-04-11 12:40:00,110.79,111.1,110.73,111.07,52539.0,109.9481,110.2557,109.8885,110.226,52539.0
2025-04-11 12:50:00,111.09,111.12,110.88,110.96,59955.0,110.2458,110.2756,110.0374,110.1168,59955.0
2025-04-11 13:00:00,110.98,111.18,110.73,110.97,45347.0,110.1366,110.3351,109.8885,110.1267,45347.0
2025-04-11 13:10:00,110.98,111.0,110.58,110.64,43570.0,110.1366,110.1565,109.7397,109.7992,43570.0
2025-04-11 13:20:00,110.62,110.96,110.55,110.59,99139.0,109.7794,110.1168,109.7099,109.7496,99139.0
2025-04-11 13:30:00,110.59,111.19,110.42,111.16,182474.0,109.7496,110.345,109.5809,110.3153,182474.0
2025-04-11 13:40:00,111.21,111.73,111.18,111.47,51350.0,110.3649,110.8809,110.3351,110.6229,51350.0
2025-04-11 13:50:00,111.43,111.8,111.39,111.48,77857.0,110.5832,110.9504,110.5435,110.6328,77857.0
2025-04-11 14:00:00,111.48,111.55,111.19,111.32,156207.0,110.6328,110.7023,110.345,110.4741,156207.0
2025-04-11 14:10:00,111.29,111.42,111.02,111.1,72229.0,110.4443,110.5733,110.1763,110.2557,72229.0
2025-04-11 14:20:00,111.11,111.27,111.0,111.26,56069.0,110.2656,110.4244,110.1565,110.4145,56069.0
2025-04-11 14:30:00,111.24,111.44,111.14,111.3,46215.0,110.3947,110.5931,110.2954,110.4542,46215.0
2025-04-11 14:40:00,111.31,111.53,111.29,111.47,58218.0,110.4641,110.6825,110.4443,110.6229,58218.0
2025-04-11 14:50:00,111.48,111.48,111.08,111.12,130780.0,110.6328,110.6328,110.2359,110.2756,130780.0
2025-04-11 15:00:00,111.13,111.65,111.11,111.65,55718.0,110.2855,110.8015,110.2656,110.8015,55718.0
2025-04-11 15:10:00,111.64,111.73,111.35,111.71,122590.0,110.7916,110.8809,110.5038,110.8611,122590.0
2025-04-11 15:20:00,111.7,111.84,111.63,111.7,83773.0,110.8512,110.9901,110.7817,110.8512,83773.0
2025-04-11 15:30:00,111.65,111.72,111.44,111.59,97858.0,110.8015,110.871,110.5931,110.742,97858.0
2025-04-11 15:40:00,111.63,111.71,111.51,111.65,74467.0,110.7817,110.8611,110.6626,110.8015,74467.0
2025-04-11 15:50:00,111.72,111.76,111.51,111.62,226559.0,110.871,110.9107,110.6626,110.7718,226559.0
2025-04-14 09:30:00,113.53,113.65,112.73,112.78,186594.0,112.6673,112.7863,111.8733,111.923,186594.0
2025-04-14 09:40:00,112.78,112.89,112.46,112.85,63395.0,111.923,112.0321,111.6054,111.9924,63395.0
2025-04-14 09:50:00,112.88,112.99,112.67,112.75,50264.0,112.0222,112.1314,111.8138,111.8932,50264.0
2025-04-14 10:00:00,112.8,113.28,112.7,113.01,29175.0,111.9428,112.4192,111.8436,112.1512,29175.0
2025-04-14 10:10:00,113.01,113.04,112.68,112.9,34375.0,112.1512,112.181,111.8237,112.042,34375.0
2025-04-14 10:20:00,112.9,113.19,112.79,113.11,26669.0,112.042,112.3298,111.9329,112.2505,26669.0
2025-04-14 10:30:00,113.14,113.27,113.06,113.24,113807.0,112.2802,112.4092,112.2008,112.3795,113807.0
2025-04-14 10:40:00,113.23,113.35,113.12,113.34,51569.0,112.3695,112.4886,112.2604,112.4787,51569.0
2025-04-14 10:50:00,113.35,113.5,113.21,113.27,33086.0,112.4886,112.6375,112.3497,112.4092,33086.0
2025-04-14 11:00:00,113.22,113.33,112.96,113.05,36259.0,112.3596,112.4688,112.1016,112.1909,36259.0
2025-04-14 11:10:00,113.03,113.12,112.84,112.97,27802.0,112.1711,112.2604,111.9825,112.1115,27802.0
2025-04-14 11:20:00,112.98,113.01,112.53,112.54,34102.0,112.1214,112.1512,111.6749,111.6848,34102.0
2025-04-14 11:30:00,112.55,112.81,112.36,112.38,43174.0,111.6947,111.9527,111.5062,111.526,43174.0
2025-04-14 11:40:00,112.36,112.48,112.0,112.03,49223.0,111.5062,111.6252,111.1489,111.1787,49223.0
2025-04-14 11:50:00,112.03,112.22,111.91,111.96,71885.0,111.1787,111.3672,111.0596,111.1092,71885.0
2025-04-14 12:00:00,111.91,112.16,111.9,111.98,36176.0,111.0596,111.3077,111.0496,111.129,36176.0
2025-04-14 12:10:00,111.99,112.31,111.64,112.24,41017.0,111.139,111.4565,110.7916,111.3871,41017.0
2025-04-14 12:20:00,112.22,112.35,111.9,112.0,206700.0,111.3672,111.4962,111.0496,111.1489,206700.0
2025-04-14 12:30:00,112.0,112.37,111.96,112.27,20395.0,111.1489,111.5161,111.1092,111.4168,20395.0
2025-04-14 12:40:00,112.27,112.41,112.19,112.26,30048.0,111.4168,111.5558,111.3374,111.4069,30048.0
2025-04-14 12:50:00,112.25,112.25,111.93,111.96,34831.0,111.397,111.397,111.0794,111.1092,34831.0
2025-04-14 13:00:00,111.97,112.61,111.93,112.2,63956.0,111.1191,111.7543,111.0794,111.3474,63956.0
2025-04-14 13:10:00,112.19,112.36,112.11,112.33,16489.0,111.3374,111.5062,111.2581,111.4764,16489.0
2025-04-14 13:20:00,112.37,112.54,112.29,112.33,16033.0,111.5161,111.6848,111.4367,111.4764,16033.0
2025-04-14 13:30:00,112.33,112.48,112.19,112.38,20150.0,111.4764,111.6252,111.3374,111.526,20150.0
2025-04-14 13:40:00,112.4,112.51,112.23,112.43,19925.0,111.5458,111.655,111.3771,111.5756,19925.0
2025-04-14 13:50:00,112.42,112.7,112.4,112.65,33590.0,111.5657,111.8436,111.5458,111.7939,33590.0
2025-04-14 14:00:00,112.63,112.79,112.63,112.76,35790.0,111.7741,111.9329,111.7741,111.9031,35790.0
2025-04-14 14:10:00,112.73,112.77,112.59,112.7,38835.0,111.8733,111.913,111.7344,111.8436,38835.0
2025-04-14 14:20:00,112.77,112.89,112.77,112.88,16519.0,111.913,112.0321,111.913,112.0222,16519.0
2025-04-14 14:30:00,112.87,112.97,112.84,112.93,37643.0,112.0123,112.1115,111.9825,112.0718,37643.0
2025-04-14 14:40:00,112.96,113.04,112.9,112.98,22953.0,112.1016,112.181,112.042,112.1214,22953.0
2025-04-14 14:50:00,112.98,113.02,112.91,112.97,23078.0,112.1214,112.1611,112.052,112.1115,23078.0
2025-04-14 15:00:00,112.96,113.22,112.96,113.22,37154.0,112.1016,112.3596,112.1016,112.3596,37154.0
2025-04-14 15:10:00,113.24,113.3,113.11,113.15,30438.0,112.3795,112.439,112.2505,112.2901,30438.0
2025-04-14 15:20:00,113.16,113.22,113.04,113.1,29777.0,112.3001,112.3596,112.181,112.2405,29777.0
2025-04-14 15:30:00,113.09,113.13,113.0,113.07,32862.0,112.2306,112.2703,112.1413,112.2108,32862.0
2025-04-14 15:40:00,113.07,113.22,112.89,112.97,104899.0,112.2108,112.3596,112.0321,112.1115,104899.0
2025-04-14 15:50:00,112.98,112.98,112.5,112.6,410441.0,112.1214,112.1214,111.6451,111.7443,410441.0
2025-04-15 09:30:00,112.97,113.55,112.9,113.28,79080.0,112.1115,112.6871,112.042,112.4192,79080.0
2025-04-15 09:40:00,113.27,113.47,113.19,113.44,229583.0,112.4092,112.6077,112.3298,112.5779,229583.0
2025-04-15 09:50:00,113.43,113.55,113.33,113.34,17418.0,112.568,112.6871,112.4688,112.4787,17418.0
2025-04-15 10:00:00,113.36,113.53,113.29,113.41,70411.0,112.4986,112.6673,112.4291,112.5482,70411.0
2025-04-15 10:10:00,113.41,113.62,112.91,112.94,107091.0,112.5482,112.7566,112.052,112.0817,107091.0
2025-04-15 10:20:00,112.93,113.23,112.76,112.97,57844.0,112.0718,112.3695,111.9031,112.1115,57844.0
2025-04-15 10:30:00,112.97,113.28,112.97,113.07,14344.0,112.1115,112.4192,112.1115,112.2108,14344.0
2025-04-15 10:40:00,113.05,113.4,112.88,113.21,73029.0,112.1909,112.5382,112.0222,112.3497,73029.0
2025-04-15 10:50:00,113.2,113.4,113.05,113.23,45898.0,112.3398,112.5382,112.1909,112.3695,45898.0
2025-04-15 11:00:00,113.25,113.4,113.19,113.27,48109.0,112.3894,112.5382,112.3298,112.4092,48109.0
2025-04-15 11:10:00,113.27,113.43,113.18,113.37,72372.0,112.4092,112.568,112.3199,112.5085,72372.0
2025-04-15 11:20:00,113.39,113.46,113.17,113.17,48378.0,112.5283,112.5978,112.31,112.31,48378.0
2025-04-15 11:30:00,113.17,113.37,113.11,113.21,33140.0,112.31,112.5085,112.2505,112.3497,33140.0
2025-04-15 11:40:00,113.21,113.27,113.07,113.14,53674.0,112.3497,112.4092,112.2108,112.2802,53674.0
2025-04-15 11:50:00,113.15,113.33,113.04,113.25,33915.0,112.2901,112.4688,112.181,112.3894,33915.0
2025-04-15 12:00:00,113.26,113.37,113.2,113.24,52414.0,112.3993,112.5085,112.3398,112.3795,52414.0
2025-04-15 12:10:00,113.25,113.32,113.18,113.21,451772.0,112.3894,112.4589,112.3199,112.3497,451772.0
2025-04-15 12:20:00,113.23,113.39,113.21,113.29,23467.0,112.3695,112.5283,112.3497,112.4291,23467.0
2025-04-15 12:30:00,113.28,113.35,113.14,113.16,42858.0,112.4192,112.4886,112.2802,112.3001,42858.0
2025-04-15 12:40:00,113.15,113.29,113.08,113.23,41332.0,112.2901,112.4291,112.2207,112.3695,41332.0
2025-04-15 12:50:00,113.24,113.24,112.84,112.93,70876.0,112.3795,112.3795,111.9825,112.0718,70876.0
2025-04-15 13:00:00,112.93,113.06,112.83,112.94,24452.0,112.0718,112.2008,111.9726,112.0817,24452.0
2025-04-15 13:10:00,112.95,113.02,112.81,112.85,18668.0,112.0917,112.1611,111.9527,111.9924,18668.0
2025-04-15 13:20:00,112.85,112.9,112.65,112.69,37878.0,111.9924,112.042,111.7939,111.8336,37878.0
2025-04-15 13:30:00,112.72,112.89,112.67,112.87,32999.0,111.8634,112.0321,111.8138,112.0123,32999.0
2025-04-15 13:40:00,112.93,112.98,112.85,112.92,33061.0,112.0718,112.1214,111.9924,112.0619,33061.0
2025-04-15 13:50:00,112.93,112.95,112.67,112.8,43065.0,112.0718,112.0917,111.8138,111.9428,43065.0
2025-04-15 14:00:00,112.79,112.86,112.64,112.75,19362.0,111.9329,112.0024,111.784,111.8932,19362.0
2025-04-15 14:10:00,112.73,112.75,112.56,112.59,63196.0,111.8733,111.8932,111.7046,111.7344,63196.0
2025-04-15 14:20:00,112.6,112.75,112.55,112.65,51632.0,111.7443,111.8932,111.6947,111.7939,51632.0
2025-04-15 14:30:00,112.66,112.82,112.65,112.73,14915.0,111.8039,111.9627,111.7939,111.8733,14915.0
2025-04-15 14:40:00,112.73,112.97,112.71,112.83,19900.0,111.8733,112.1115,111.8535,111.9726,19900.0
2025-04-15 14:50:00,112.82,112.97,112.77,112.9,44642.0,111.9627,112.1115,111.913,112.042,44642.0
2025-04-15 15:00:00,112.84,112.9,112.8,112.84,37583.0,111.9825,112.042,111.9428,111.9825,37583.0
2025-04-15 15:10:00,112.86,113.02,112.81,113.0,26555.0,112.0024,112.1611,111.9527,112.1413,26555.0
2025-04-15 15:20:00,113.01,113.01,112.75,112.85,64885.0,112.1512,112.1512,111.8932,111.9924,64885.0
2025-04-15 15:30:00,112.87,112.92,112.78,112.81,42901.0,112.0123,112.0619,111.923,111.9527,42901.0
2025-04-15 15:40:00,112.8,112.85,112.65,112.71,46594.0,111.9428,111.9924,111.7939,111.8535,46594.0
2025-04-15 15:50:00,112.73,112.91,112.67,112.73,122390.0,111.8733,112.052,111.8138,111.8733,122390.0
2025-04-16 09:30:00,111.86,112.35,111.75,112.06,309540.0,111.01,111.4962,110.9008,111.2084,309540.0
2025-04-16 09:40:00,112.02,112.15,111.87,111.88,32219.0,111.1687,111.2977,111.0199,111.0298,32219.0
2025-04-16 09:50:00,111.88,111.93,111.62,111.63,48979.0,111.0298,111.0794,110.7718,110.7817,48979.0
2025-04-16 10:00:00,111.58,111.9,111.55,111.85,29976.0,110.7321,111.0496,110.7023,111.0,29976.0
2025-04-16 10:10:00,111.84,111.87,111.6,111.71,33475.0,110.9901,111.0199,110.7519,110.8611,33475.0
2025-04-16 10:20:00,111.72,112.01,111.67,111.94,56123.0,110.871,111.1588,110.8214,111.0893,56123.0
2025-04-16 10:30:00,111.91,111.96,111.82,111.91,16534.0,111.0596,111.1092,110.9703,111.0596,16534.0
2025-04-16 10:40:00,111.94,112.09,111.93,112.02,22406.0,111.0893,111.2382,111.0794,111.1687,22406.0
2025-04-16 10:50:00,111.98,112.09,111.9,112.04,12054.0,111.129,111.2382,111.0496,111.1886,12054.0
2025-04-16 11:00:00,112.06,112.16,111.98,112.13,25830.0,111.2084,111.3077,111.129,111.2779,25830.0
2025-04-16 11:10:00,112.16,112.19,112.0,112.12,12612.0,111.3077,111.3374,111.1489,111.268,12612.0
2025-04-16 11:20:00,112.09,112.52,112.06,112.47,39635.0,111.2382,111.6649,111.2084,111.6153,39635.0
2025-04-16 11:30:00,112.48,112.49,112.33,112.37,16069.0,111.6252,111.6352,111.4764,111.5161,16069.0
2025-04-16 11:40:00,112.35,112.35,112.16,112.17,17318.0,111.4962,111.4962,111.3077,111.3176,17318.0
2025-04-16 11:50:00,112.17,112.21,111.97,112.03,49056.0,111.3176,111.3573,111.1191,111.1787,49056.0
2025-04-16 12:00:00,112.05,112.05,111.86,111.96,60812.0,111.1985,111.1985,111.01,111.1092,60812.0
2025-04-16 12:10:00,111.95,112.04,111.92,111.98,31760.0,111.0993,111.1886,111.0695,111.129,31760.0
2025-04-16 12:20:00,111.98,112.03,111.88,111.98,38032.0,111.129,111.1787,111.0298,111.129,38032.0
2025-04-16 12:30:00,111.97,112.09,111.87,111.9,50560.0,111.1191,111.2382,111.0199,111.0496,50560.0
2025-04-16 12:40:00,111.89,112.0,111.82,111.9,44435.0,111.0397,111.1489,110.9703,111.0496,44435.0
2025-04-16 12:50:00,111.9,111.95,111.86,111.89,43833.0,111.0496,111.0993,111.01,111.0397,43833.0
2025-04-16 13:00:00,111.84,111.94,111.79,111.83,50207.0,110.9901,111.0893,110.9405,110.9802,50207.0
2025-04-16 13:10:00,111.83,112.0,111.74,111.98,58638.0,110.9802,111.1489,110.8909,111.129,58638.0
2025-04-16 13:20:00,112.02,112.04,111.86,112.02,42788.0,111.1687,111.1886,111.01,111.1687,42788.0
2025-04-16 13:30:00,111.99,111.99,111.41,111.45,111505.0,111.139,111.139,110.5634,110.6031,111505.0
2025-04-16 13:40:00,111.42,111.42,110.98,111.06,83438.0,110.5733,110.5733,110.1366,110.216,83438.0
2025-04-16 13:50:00,111.05,111.16,110.64,110.64,129317.0,110.2061,110.3153,109.7992,109.7992,129317.0
2025-04-16 14:00:00,110.66,111.0,110.66,110.94,139447.0,109.8191,110.1565,109.8191,110.0969,139447.0
2025-04-16 14:10:00,110.94,111.03,110.74,110.82,63391.0,110.0969,110.1863,109.8985,109.9779,63391.0
2025-04-16 14:20:00,110.82,111.14,110.74,111.0,85634.0,109.9779,110.2954,109.8985,110.1565,85634.0
2025-04-16 14:30:00,110.99,111.02,110.65,110.65,45483.0,110.1466,110.1763,109.8091,109.8091,45483.0
2025-04-16 14:40:00,110.65,110.72,110.55,110.6,58056.0,109.8091,109.8786,109.7099,109.7595,58056.0
2025-04-16 14:50:00,110.59,110.61,110.43,110.44,72894.0,109.7496,109.7694,109.5908,109.6007,72894.0
2025-04-16 15:00:00,110.44,110.53,110.25,110.26,135471.0,109.6007,109.6901,109.4122,109.4221,135471.0
2025-04-16 15:10:00,110.27,110.43,110.14,110.21,129725.0,109.432,109.5908,109.303,109.3725,129725.0
2025-04-16 15:20:00,110.19,110.26,110.05,110.1,188730.0,109.3526,109.4221,109.2137,109.2633,188730.0
2025-04-16 15:30:00,110.11,110.4,110.11,110.38,121459.0,109.2732,109.561,109.2732,109.5412,121459.0
2025-04-16 15:40:00,110.4,110.54,110.33,110.54,125878.0,109.561,109.7,109.4916,109.7,125878.0
2025-04-16 15:50:00,110.62,111.06,110.57,110.93,339277.0,109.7794,110.216,109.7298,110.087,339277.0
2025-04-17 09:30:00,111.78,111.81,111.34,111.34,133532.0,110.9306,110.9603,110.4939,110.4939,133532.0
2025-04-17 09:40:00,111.45,111.68,111.38,111.59,144147.0,110.6031,110.8313,110.5336,110.742,144147.0
2025-04-17 09:50:00,111.61,111.85,111.61,111.72,32893.0,110.7619,111.0,110.7619,110.871,32893.0
2025-04-17 10:00:00,111.75,111.83,111.48,111.53,98327.0,110.9008,110.9802,110.6328,110.6825,98327.0
2025-04-17 10:10:00,111.59,111.75,111.4,111.47,37566.0,110.742,110.9008,110.5534,110.6229,37566.0
2025-04-17 10:20:00,111.45,111.55,111.22,111.22,30938.0,110.6031,110.7023,110.3748,110.3748,30938.0
2025-04-17 10:30:00,111.23,111.28,111.0,111.06,27712.0,110.3847,110.4344,110.1565,110.216,27712.0
2025-04-17 10:40:00,111.07,111.37,111.07,111.3,33471.0,110.226,110.5237,110.226,110.4542,33471.0
2025-04-17 10:50:00,111.31,111.34,111.12,111.13,7853.0,110.4641,110.4939,110.2756,110.2855,7853.0
2025-04-17 11:00:00,111.12,111.65,111.11,111.55,69947.0,110.2756,110.8015,110.2656,110.7023,69947.0
2025-04-17 11:10:00,111.62,111.8,111.6,111.76,72438.0,110.7718,110.9504,110.7519,110.9107,72438.0
2025-04-17 11:20:00,111.67,111.68,111.46,111.47,7662.0,110.8214,110.8313,110.613,110.6229,7662.0
2025-04-17 11:30:00,111.49,111.76,111.49,111.69,13493.0,110.6428,110.9107,110.6428,110.8412,13493.0
2025-04-17 11:40:00,111.66,111.68,111.44,111.5,7902.0,110.8115,110.8313,110.5931,110.6527,7902.0
2025-04-17 11:50:00,111.45,111.68,111.43,111.43,20578.0,110.6031,110.8313,110.5832,110.5832,20578.0
2025-04-17 12:00:00,111.47,111.83,111.4,111.79,79215.0,110.6229,110.9802,110.5534,110.9405,79215.0
2025-04-17 12:10:00,111.73,111.98,111.4,111.96,49201.0,110.8809,111.129,110.5534,111.1092,49201.0
2025-04-17 12:20:00,111.91,112.04,111.86,112.03,9781.0,111.0596,111.1886,111.01,111.1787,9781.0
2025-04-17 12:30:00,111.96,112.11,111.87,111.88,65059.0,111.1092,111.2581,111.0199,111.0298,65059.0
2025-04-17 12:40:00,111.87,111.96,111.68,111.87,91094.0,111.0199,111.1092,110.8313,111.0199,91094.0
2025-04-17 12:50:00,111.89,112.15,111.89,112.05,74839.0,111.0397,111.2977,111.0397,111.1985,74839.0
2025-04-17 13:00:00,112.06,112.12,111.93,112.0,67110.0,111.2084,111.268,111.0794,111.1489,67110.0
2025-04-17 13:10:00,112.0,112.01,111.73,111.79,53105.0,111.1489,111.1588,110.8809,110.9405,53105.0
2025-04-17 13:20:00,111.78,111.81,111.66,111.66,29857.0,110.9306,110.9603,110.8115,110.8115,29857.0
2025-04-17 13:30:00,111.67,111.91,111.67,111.9,34119.0,110.8214,111.0596,110.8214,111.0496,34119.0
2025-04-17 13:40:00,111.9,112.09,111.69,111.93,38318.0,111.0496,111.2382,110.8412,111.0794,38318.0
2025-04-17 13:50:00,111.94,112.15,111.91,111.99,32012.0,111.0893,111.2977,111.0596,111.139,32012.0
2025-04-17 14:00:00,112.01,112.23,111.96,112.18,45729.0,111.1588,111.3771,111.1092,111.3275,45729.0
2025-04-17 14:10:00,112.19,112.23,112.06,112.21,33556.0,111.3374,111.3771,111.2084,111.3573,33556.0
2025-04-17 14:20:00,112.2,112.33,112.11,112.11,22933.0,111.3474,111.4764,111.2581,111.2581,22933.0
2025-04-17 14:30:00,112.12,112.27,112.11,112.26,25814.0,111.268,111.4168,111.2581,111.4069,25814.0
2025-04-17 14:40:00,112.27,112.27,112.03,112.04,61869.0,111.4168,111.4168,111.1787,111.1886,61869.0
2025-04-17 14:50:00,112.02,112.17,111.87,111.87,36148.0,111.1687,111.3176,111.0199,111.0199,36148.0
2025-04-17 15:00:00,111.88,111.91,111.81,111.84,47795.0,111.0298,111.0596,110.9603,110.9901,47795.0
2025-04-17 15:10:00,111.86,111.9,111.56,111.69,62732.0,111.01,111.0496,110.7122,110.8412,62732.0
2025-04-17 15:20:00,111.7,111.78,111.52,111.61,57640.0,110.8512,110.9306,110.6725,110.7619,57640.0
2025-04-17 15:30:00,111.6,111.79,111.59,111.76,48781.0,110.7519,110.9405,110.742,110.9107,48781.0
2025-04-17 15:40:00,111.73,111.83,111.49,111.52,76099.0,110.8809,110.9802,110.6428,110.6725,76099.0
2025-04-17 15:50:00,111.51,111.58,111.33,111.41,169326.0,110.6626,110.7321,110.484,110.5634,169326.0
2025-04-21 09:30:00,110.76,110.99,110.48,110.66,89674.0,109.9183,110.1466,109.6404,109.8191,89674.0
2025-04-21 09:40:00,110.67,110.68,110.45,110.62,67258.0,109.829,109.8389,109.6107,109.7794,67258.0
2025-04-21 09:50:00,110.63,110.67,110.21,110.21,36091.0,109.7893,109.829,109.3725,109.3725,36091.0
2025-04-21 10:00:00,110.18,110.19,109.98,110.0,56558.0,109.3427,109.3526,109.1442,109.1641,56558.0
2025-04-21 10:10:00,110.0,110.1,109.76,109.84,58687.0,109.1641,109.2633,108.9259,109.0053,58687.0
2025-04-21 10:20:00,109.86,109.88,109.77,109.83,549900.0,109.0251,109.045,108.9358,108.9954,549900.0
2025-04-21 10:30:00,109.82,109.98,109.74,109.98,60790.0,108.9855,109.1442,108.9061,109.1442,60790.0
2025-04-21 10:40:00,109.97,110.05,109.69,109.7,34562.0,109.1343,109.2137,108.8564,108.8664,34562.0
2025-04-21 10:50:00,109.69,109.74,109.61,109.64,50884.0,108.8564,108.9061,108.777,108.8068,50884.0
2025-04-21 11:00:00,109.64,109.72,109.52,109.57,22582.0,108.8068,108.8862,108.6877,108.7374,22582.0
2025-04-21 11:10:00,109.57,109.63,109.44,109.57,41084.0,108.7374,108.7969,108.6083,108.7374,41084.0
2025-04-21 11:20:00,109.57,109.57,109.32,109.37,22493.0,108.7374,108.7374,108.4893,108.5389,22493.0
2025-04-21 11:30:00,109.36,109.4,109.17,109.21,22778.0,108.5289,108.5686,108.3404,108.3801,22778.0
2025-04-21 11:40:00,109.23,109.26,108.99,109.08,63780.0,108.3999,108.4297,108.1618,108.2511,63780.0
2025-04-21 11:50:00,109.08,109.08,108.97,109.0,24614.0,108.2511,108.2511,108.1419,108.1717,24614.0
2025-04-21 12:00:00,109.0,109.16,109.0,109.16,18263.0,108.1717,108.3305,108.1717,108.3305,18263.0
2025-04-21 12:10:00,109.15,109.21,109.09,109.12,24683.0,108.3205,108.3801,108.261,108.2908,24683.0
2025-04-21 12:20:00,109.11,109.18,109.07,109.1,38283.0,108.2808,108.3503,108.2412,108.2709,38283.0
2025-04-21 12:30:00,109.11,109.36,109.11,109.34,45406.0,108.2808,108.5289,108.2808,108.5091,45406.0
2025-04-21 12:40:00,109.35,109.41,109.23,109.25,41692.0,108.519,108.5786,108.3999,108.4198,41692.0
2025-04-21 12:50:00,109.23,109.24,109.02,109.04,20729.0,108.3999,108.4099,108.1915,108.2114,20729.0
2025-04-21 13:00:00,109.03,109.11,108.8,108.84,43748.0,108.2015,108.2808,107.9732,108.0129,43748.0
2025-04-21 13:10:00,108.81,108.87,108.72,108.82,160387.0,107.9831,108.0427,107.8938,107.9931,160387.0
2025-04-21 13:20:00,108.82,108.94,108.75,108.78,62533.0,107.9931,108.1121,107.9236,107.9534,62533.0
2025-04-21 13:30:00,108.78,108.9,108.78,108.79,190770.0,107.9534,108.0724,107.9534,107.9633,190770.0
2025-04-21 13:40:00,108.8,108.85,108.63,108.65,89124.0,107.9732,108.0228,107.8045,107.8243,89124.0
2025-04-21 13:50:00,108.65,108.71,108.56,108.61,121052.0,107.8243,107.8839,107.735,107.7846,121052.0
2025-04-21 14:00:00,108.61,108.69,108.55,108.62,204915.0,107.7846,107.864,107.7251,107.7946,204915.0
2025-04-21 14:10:00,108.61,108.78,108.55,108.74,138109.0,107.7846,107.9534,107.7251,107.9137,138109.0
2025-04-21 14:20:00,108.74,108.83,108.68,108.83,92825.0,107.9137,108.003,107.8541,108.003,92825.0
2025-04-21 14:30:00,108.83,108.95,108.83,108.92,34188.0,108.003,108.1221,108.003,108.0923,34188.0
2025-04-21 14:40:00,108.91,108.91,108.69,108.75,132795.0,108.0824,108.0824,107.864,107.9236,132795.0
2025-04-21 14:50:00,108.75,108.76,108.62,108.64,454866.0,107.9236,107.9335,107.7946,107.8144,454866.0
2025-04-21 15:00:00,108.64,108.92,108.62,108.86,35867.0,107.8144,108.0923,107.7946,108.0327,35867.0
2025-04-21 15:10:00,108.86,108.97,108.85,108.95,31300.0,108.0327,108.1419,108.0228,108.1221,31300.0
2025-04-21 15:20:00,108.95,109.08,108.87,108.91,100407.0,108.1221,108.2511,108.0427,108.0824,100407.0
2025-04-21 15:30:00,108.93,109.3,108.93,109.19,111428.0,108.1022,108.4694,108.1022,108.3602,111428.0
2025-04-21 15:40:00,109.18,109.34,109.17,109.33,155657.0,108.3503,108.5091,108.3404,108.4992,155657.0
2025-04-21 15:50:00,109.31,109.7,109.2,109.59,331555.0,108.4793,108.8664,108.3702,108.7572,331555.0
2025-04-22 09:30:00,110.78,111.01,110.78,111.0,128000.0,109.9382,110.1664,109.9382,110.1565,128000.0
2025-04-22 09:40:00,110.99,111.3,110.99,111.23,78513.0,110.1466,110.4542,110.1466,110.3847,78513.0
2025-04-22 09:50:00,111.22,111.23,111.05,111.2,101572.0,110.3748,110.3847,110.2061,110.355,101572.0
2025-04-22 10:00:00,111.21,111.4,111.16,111.39,146765.0,110.3649,110.5534,110.3153,110.5435,146765.0
2025-04-22 10:10:00,111.4,111.45,111.21,111.31,75552.0,110.5534,110.6031,110.3649,110.4641,75552.0
2025-04-22 10:20:00,111.31,111.43,111.3,111.38,70202.0,110.4641,110.5832,110.4542,110.5336,70202.0
2025-04-22 10:30:00,111.38,111.53,111.25,111.52,61835.0,110.5336,110.6825,110.4046,110.6725,61835.0
2025-04-22 10:40:00,111.52,111.67,111.52,111.6,74440.0,110.6725,110.8214,110.6725,110.7519,74440.0
2025-04-22 10:50:00,111.59,111.72,111.49,111.7,81553.0,110.742,110.871,110.6428,110.8512,81553.0
2025-04-22 11:00:00,111.7,111.85,111.69,111.85,75670.0,110.8512,111.0,110.8412,111.0,75670.0
2025-04-22 11:10:00,111.86,111.93,111.84,111.89,108728.0,111.01,111.0794,110.9901,111.0397,108728.0
2025-04-22 11:20:00,111.89,111.95,111.79,111.79,87391.0,111.0397,111.0993,110.9405,110.9405,87391.0
2025-04-22 11:30:00,111.8,111.89,111.74,111.76,87478.0,110.9504,111.0397,110.8909,110.9107,87478.0
2025-04-22 11:40:00,111.76,111.8,111.62,111.66,62467.0,110.9107,110.9504,110.7718,110.8115,62467.0
2025-04-22 11:50:00,111.65,112.13,111.64,112.04,79744.0,110.8015,111.2779,110.7916,111.1886,79744.0
2025-04-22 12:00:00,112.04,112.4,112.04,112.31,82823.0,111.1886,111.5458,111.1886,111.4565,82823.0
2025-04-22 12:10:00,112.33,112.44,112.27,112.38,62970.0,111.4764,111.5855,111.4168,111.526,62970.0
2025-04-22 12:20:00,112.39,112.57,112.38,112.49,78250.0,111.5359,111.7146,111.526,111.6352,78250.0
2025-04-22 12:30:00,112.5,112.54,112.35,112.35,68858.0,111.6451,111.6848,111.4962,111.4962,68858.0
2025-04-22 12:40:00,112.36,112.38,112.24,112.31,50334.0,111.5062,111.526,111.3871,111.4565,50334.0
2025-04-22 12:50:00,112.3,112.31,112.15,112.23,43253.0,111.4466,111.4565,111.2977,111.3771,43253.0
2025-04-22 13:00:00,112.23,112.45,112.22,112.34,77492.0,111.3771,111.5955,111.3672,111.4863,77492.0
2025-04-22 13:10:00,112.33,112.33,111.58,111.82,59775.0,111.4764,111.4764,110.7321,110.9703,59775.0
2025-04-22 13:20:00,111.81,111.89,111.36,111.4,72354.0,110.9603,111.0397,110.5138,110.5534,72354.0
2025-04-22 13:30:00,111.4,111.63,111.33,111.52,64215.0,110.5534,110.7817,110.484,110.6725,64215.0
2025-04-22 13:40:00,111.53,111.57,111.3,111.31,67113.0,110.6825,110.7222,110.4542,110.4641,67113.0
2025-04-22 13:50:00,111.33,111.44,111.27,111.31,98227.0,110.484,110.5931,110.4244,110.4641,98227.0
2025-04-22 14:00:00,111.28,111.72,111.28,111.63,54873.0,110.4344,110.871,110.4344,110.7817,54873.0
2025-04-22 14:10:00,111.63,111.8,111.6,111.75,89944.0,110.7817,110.9504,110.7519,110.9008,89944.0
2025-04-22 14:20:00,111.75,111.96,111.75,111.89,49653.0,110.9008,111.1092,110.9008,111.0397,49653.0
2025-04-22 14:30:00,111.9,112.05,111.88,111.94,73588.0,111.0496,111.1985,111.0298,111.0893,73588.0
2025-04-22 14:40:00,111.94,112.12,111.93,112.06,66778.0,111.0893,111.268,111.0794,111.2084,66778.0
2025-04-22 14:50:00,112.07,112.2,112.07,112.13,60075.0,111.2184,111.3474,111.2184,111.2779,60075.0
2025-04-22 15:00:00,112.15,112.2,112.03,112.04,81292.0,111.2977,111.3474,111.1787,111.1886,81292.0
2025-04-22 15:10:00,112.06,112.06,111.76,111.83,58727.0,111.2084,111.2084,110.9107,110.9802,58727.0
2025-04-22 15:20:00,111.84,111.85,111.68,111.75,69508.0,110.9901,111.0,110.8313,110.9008,69508.0
2025-04-22 15:30:00,111.75,111.83,111.68,111.68,56999.0,110.9008,110.9802,110.8313,110.8313,56999.0
2025-04-22 15:40:00,111.68,112.15,111.67,112.14,835464.0,110.8313,111.2977,110.8214,111.2878,835464.0
2025-04-22 15:50:00,112.11,112.16,111.86,112.08,149261.0,111.2581,111.3077,111.01,111.2283,149261.0
2025-04-23 09:30:00,114.46,115.18,114.08,114.57,135512.0,113.5902,114.3047,113.2131,113.6994,135512.0
2025-04-23 09:40:00,114.58,115.06,114.52,115.04,102943.0,113.7093,114.1856,113.6497,114.1658,102943.0
2025-04-23 09:50:00,115.04,115.14,114.59,114.89,63079.0,114.1658,114.265,113.7192,114.0169,63079.0
2025-04-23 10:00:00,114.9,115.17,114.57,114.97,52849.0,114.0268,114.2948,113.6994,114.0963,52849.0
2025-04-23 10:10:00,114.93,115.06,114.42,114.65,103664.0,114.0566,114.1856,113.5505,113.7787,103664.0
2025-04-23 10:20:00,114.6,115.0,114.43,114.93,75869.0,113.7291,114.1261,113.5604,114.0566,75869.0
2025-04-23 10:30:00,114.91,115.15,114.89,115.06,52783.0,114.0368,114.2749,114.0169,114.1856,52783.0
2025-04-23 10:40:00,115.04,115.11,114.87,114.95,40793.0,114.1658,114.2353,113.9971,114.0765,40793.0
2025-04-23 10:50:00,114.94,114.94,114.71,114.73,31376.0,114.0665,114.0665,113.8383,113.8581,31376.0
2025-04-23 11:00:00,114.75,114.89,114.44,114.71,49500.0,113.878,114.0169,113.5703,113.8383,49500.0
2025-04-23 11:10:00,114.69,114.69,114.42,114.42,24649.0,113.8184,113.8184,113.5505,113.5505,24649.0
2025-04-23 11:20:00,114.43,114.51,113.92,114.03,57840.0,113.5604,113.6398,113.0543,113.1635,57840.0
2025-04-23 11:30:00,114.07,114.14,113.79,114.14,41197.0,113.2032,113.2726,112.9253,113.2726,41197.0
2025-04-23 11:40:00,114.14,114.22,113.64,113.64,25767.0,113.2726,113.352,112.7764,112.7764,25767.0
2025-04-23 11:50:00,113.68,113.92,113.57,113.87,52138.0,112.8161,113.0543,112.707,113.0047,52138.0
2025-04-23 12:00:00,113.86,113.89,113.56,113.58,41213.0,112.9948,113.0245,112.697,112.7169,41213.0
2025-04-23 12:10:00,113.59,113.72,113.37,113.38,41561.0,112.7268,112.8558,112.5085,112.5184,41561.0
2025-04-23 12:20:00,113.35,113.65,113.25,113.65,37502.0,112.4886,112.7863,112.3894,112.7863,37502.0
2025-04-23 12:30:00,113.66,113.87,113.62,113.83,68460.0,112.7963,113.0047,112.7566,112.965,68460.0
2025-04-23 12:40:00,113.82,113.87,113.58,113.59,33156.0,112.9551,113.0047,112.7169,112.7268,33156.0
2025-04-23 12:50:00,113.57,114.01,113.57,113.94,23390.0,112.707,113.1436,112.707,113.0741,23390.0
2025-04-23 13:00:00,113.97,114.14,113.62,114.08,32030.0,113.1039,113.2726,112.7566,113.2131,32030.0
2025-04-23 13:10:00,114.1,114.13,114.01,114.11,18147.0,113.2329,113.2627,113.1436,113.2429,18147.0
2025-04-23 13:20:00,114.11,114.15,113.93,113.93,24370.0,113.2429,113.2825,113.0642,113.0642,24370.0
2025-04-23 13:30:00,113.94,114.03,113.65,113.71,34736.0,113.0741,113.1635,112.7863,112.8459,34736.0
2025-04-23 13:40:00,113.72,113.83,113.6,113.76,25178.0,112.8558,112.965,112.7367,112.8955,25178.0
2025-04-23 13:50:00,113.75,114.07,113.71,113.96,17613.0,112.8856,113.2032,112.8459,113.094,17613.0
2025-04-23 14:00:00,113.96,114.04,113.78,113.91,21555.0,113.094,113.1734,112.9154,113.0444,21555.0
2025-04-23 14:10:00,113.9,114.06,113.81,113.94,25706.0,113.0344,113.1932,112.9451,113.0741,25706.0
2025-04-23 14:20:00,113.93,114.06,113.52,113.64,51754.0,113.0642,113.1932,112.6573,112.7764,51754.0
2025-04-23 14:30:00,113.66,113.84,113.65,113.75,28113.0,112.7963,112.9749,112.7863,112.8856,28113.0
2025-04-23 14:40:00,113.73,113.74,113.53,113.68,24300.0,112.8657,112.8757,112.6673,112.8161,24300.0
2025-04-23 14:50:00,113.68,113.77,113.54,113.61,29232.0,112.8161,112.9054,112.6772,112.7467,29232.0
2025-04-23 15:00:00,113.6,113.72,113.4,113.51,28882.0,112.7367,112.8558,112.5382,112.6474,28882.0
2025-04-23 15:10:00,113.51,113.6,113.39,113.42,34473.0,112.6474,112.7367,112.5283,112.5581,34473.0
2025-04-23 15:20:00,113.43,113.44,113.25,113.34,44844.0,112.568,112.5779,112.3894,112.4787,44844.0
2025-04-23 15:30:00,113.35,113.51,113.17,113.24,48898.0,112.4886,112.6474,112.31,112.3795,48898.0
2025-04-23 15:40:00,113.25,113.43,113.21,113.43,59165.0,112.3894,112.568,112.3497,112.568,59165.0
2025-04-23 15:50:00,113.44,113.72,113.44,113.49,129764.0,112.5779,112.8558,112.5779,112.6276,129764.0
2025-04-24 09:30:00,113.93,113.93,113.58,113.81,184172.0,113.0642,113.0642,112.7169,112.9451,184172.0
2025-04-24 09:40:00,113.8,114.11,113.79,114.05,114963.0,112.9352,113.2429,112.9253,113.1833,114963.0
2025-04-24 09:50:00,114.03,114.28,114.02,114.27,42850.0,113.1635,113.4116,113.1535,113.4016,42850.0
2025-04-24 10:00:00,114.24,114.42,114.19,114.41,77713.0,113.3719,113.5505,113.3222,113.5406,77713.0
2025-04-24 10:10:00,114.41,114.43,114.25,114.42,40735.0,113.5406,113.5604,113.3818,113.5505,40735.0
2025-04-24 10:20:00,114.43,114.71,114.42,114.7,46919.0,113.5604,113.8383,113.5505,113.8284,46919.0
2025-04-24 10:30:00,114.68,114.88,114.66,114.81,54013.0,113.8085,114.007,113.7887,113.9375,54013.0
2025-04-24 10:40:00,114.81,114.86,114.53,114.65,75604.0,113.9375,113.9872,113.6597,113.7787,75604.0
2025-04-24 10:50:00,114.65,114.75,114.56,114.74,51934.0,113.7787,113.878,113.6894,113.8681,51934.0
2025-04-24 11:00:00,114.73,114.83,114.67,114.81,60563.0,113.8581,113.9574,113.7986,113.9375,60563.0
2025-04-24 11:10:00,114.81,114.98,114.8,114.83,58836.0,113.9375,114.1062,113.9276,113.9574,58836.0
2025-04-24 11:20:00,114.84,114.89,114.69,114.72,51285.0,113.9673,114.0169,113.8184,113.8482,51285.0
2025-04-24 11:30:00,114.71,114.83,114.64,114.77,57830.0,113.8383,113.9574,113.7688,113.8978,57830.0
2025-04-24 11:40:00,114.77,114.87,114.71,114.81,68436.0,113.8978,113.9971,113.8383,113.9375,68436.0
2025-04-24 11:50:00,114.81,114.96,114.74,114.79,49247.0,113.9375,114.0864,113.8681,113.9177,49247.0
2025-04-24 12:00:00,114.79,114.88,114.73,114.76,48997.0,113.9177,114.007,113.8581,113.8879,48997.0
2025-04-24 12:10:00,114.74,115.06,114.74,115.03,39670.0,113.8681,114.1856,113.8681,114.1559,39670.0
2025-04-24 12:20:00,115.04,115.19,114.99,115.11,88307.0,114.1658,114.3146,114.1162,114.2353,88307.0
2025-04-24 12:30:00,115.11,115.26,115.1,115.22,72403.0,114.2353,114.3841,114.2253,114.3444,72403.0
2025-04-24 12:40:00,115.21,115.24,115.1,115.18,50684.0,114.3345,114.3643,114.2253,114.3047,50684.0
2025-04-24 12:50:00,115.18,115.36,115.15,115.29,49227.0,114.3047,114.4834,114.2749,114.4139,49227.0
2025-04-24 13:00:00,115.26,115.32,115.17,115.17,18363.0,114.3841,114.4437,114.2948,114.2948,18363.0
2025-04-24 13:10:00,115.19,115.25,115.07,115.1,23909.0,114.3146,114.3742,114.1956,114.2253,23909.0
2025-04-24 13:20:00,115.1,115.25,115.07,115.21,31015.0,114.2253,114.3742,114.1956,114.3345,31015.0
2025-04-24 13:30:00,115.21,115.31,115.14,115.2,23404.0,114.3345,114.4337,114.265,114.3246,23404.0
2025-04-24 13:40:00,115.21,115.23,115.1,115.2,38196.0,114.3345,114.3543,114.2253,114.3246,38196.0
2025-04-24 13:50:00,115.2,115.31,115.18,115.27,60641.0,114.3246,114.4337,114.3047,114.394,60641.0
2025-04-24 14:00:00,115.24,115.43,115.24,115.33,52556.0,114.3643,114.5528,114.3643,114.4536,52556.0
2025-04-24 14:10:00,115.33,115.36,115.25,115.31,17988.0,114.4536,114.4834,114.3742,114.4337,17988.0
2025-04-24 14:20:00,115.29,115.3,115.23,115.28,26579.0,114.4139,114.4238,114.3543,114.404,26579.0
2025-04-24 14:30:00,115.28,115.45,115.27,115.44,34842.0,114.404,114.5727,114.394,114.5627,34842.0
2025-04-24 14:40:00,115.44,115.48,115.4,115.46,38737.0,114.5627,114.6024,114.523,114.5826,38737.0
2025-04-24 14:50:00,115.46,115.53,115.39,115.4,55762.0,114.5826,114.6521,114.5131,114.523,55762.0
2025-04-24 15:00:00,115.39,115.39,115.23,115.25,70341.0,114.5131,114.5131,114.3543,114.3742,70341.0
2025-04-24 15:10:00,115.25,115.33,115.11,115.32,65838.0,114.3742,114.4536,114.2353,114.4437,65838.0
2025-04-24 15:20:00,115.31,115.39,115.22,115.23,68348.0,114.4337,114.5131,114.3444,114.3543,68348.0
2025-04-24 15:30:00,115.23,115.46,115.21,115.43,72309.0,114.3543,114.5826,114.3345,114.5528,72309.0
2025-04-24 15:40:00,115.44,115.6,115.42,115.58,89587.0,114.5627,114.7215,114.5429,114.7017,89587.0
2025-04-24 15:50:00,115.59,115.62,115.44,115.51,161242.0,114.7116,114.7414,114.5627,114.6322,161242.0
2025-04-25 09:30:00,115.28,115.61,115.24,115.59,36601.0,114.404,114.7315,114.3643,114.7116,36601.0
2025-04-25 09:40:00,115.61,115.65,115.25,115.27,33232.0,114.7315,114.7711,114.3742,114.394,33232.0
2025-04-25 09:50:00,115.26,115.31,115.12,115.18,79066.0,114.3841,114.4337,114.2452,114.3047,79066.0
2025-04-25 10:00:00,115.19,115.61,115.19,115.58,31123.0,114.3146,114.7315,114.3146,114.7017,31123.0
2025-04-25 10:10:00,115.6,115.64,115.44,115.44,20668.0,114.7215,114.7612,114.5627,114.5627,20668.0
2025-04-25 10:20:00,115.44,115.46,114.98,115.08,42535.0,114.5627,114.5826,114.1062,114.2055,42535.0
2025-04-25 10:30:00,115.1,115.31,114.95,115.31,15873.0,114.2253,114.4337,114.0765,114.4337,15873.0
2025-04-25 10:40:00,115.3,115.47,115.3,115.46,8254.0,114.4238,114.5925,114.4238,114.5826,8254.0
2025-04-25 10:50:00,115.44,115.48,115.26,115.37,972724.0,114.5627,114.6024,114.3841,114.4933,972724.0
2025-04-25 11:00:00,115.39,115.43,115.29,115.41,58507.0,114.5131,114.5528,114.4139,114.533,58507.0
2025-04-25 11:10:00,115.4,115.52,115.32,115.44,40337.0,114.523,114.6421,114.4437,114.5627,40337.0
2025-04-25 11:20:00,115.45,115.55,115.36,115.36,21056.0,114.5727,114.6719,114.4834,114.4834,21056.0
2025-04-25 11:30:00,115.38,115.46,115.29,115.37,18994.0,114.5032,114.5826,114.4139,114.4933,18994.0
2025-04-25 11:40:00,115.35,115.49,115.3,115.4,32342.0,114.4734,114.6124,114.4238,114.523,32342.0
2025-04-25 11:50:00,115.43,115.58,115.43,115.55,29428.0,114.5528,114.7017,114.5528,114.6719,29428.0
2025-04-25 12:00:00,115.55,115.64,115.53,115.6,24604.0,114.6719,114.7612,114.6521,114.7215,24604.0
2025-04-25 12:10:00,115.61,115.67,115.6,115.66,36183.0,114.7315,114.791,114.7215,114.7811,36183.0
2025-04-25 12:20:00,115.68,115.8,115.63,115.76,36113.0,114.8009,114.92,114.7513,114.8803,36113.0
2025-04-25 12:30:00,115.78,115.87,115.74,115.84,21458.0,114.9002,114.9895,114.8605,114.9597,21458.0
2025-04-25 12:40:00,115.84,115.92,115.73,115.79,42312.0,114.9597,115.0391,114.8505,114.9101,42312.0
2025-04-25 12:50:00,115.8,115.89,115.74,115.87,27515.0,114.92,115.0093,114.8605,114.9895,27515.0
2025-04-25 13:00:00,115.87,115.99,115.82,115.97,70036.0,114.9895,115.1086,114.9399,115.0887,70036.0
2025-04-25 13:10:00,115.98,116.08,115.98,116.08,27713.0,115.0986,115.1979,115.0986,115.1979,27713.0
2025-04-25 13:20:00,116.09,116.21,116.06,116.19,43126.0,115.2078,115.3269,115.178,115.307,43126.0
2025-04-25 13:30:00,116.19,116.2,115.81,115.84,51559.0,115.307,115.317,114.9299,114.9597,51559.0
2025-04-25 13:40:00,115.77,115.98,115.66,115.75,53946.0,114.8902,115.0986,114.7811,114.8704,53946.0
2025-04-25 13:50:00,115.77,115.77,115.47,115.65,48138.0,114.8902,114.8902,114.5925,114.7711,48138.0
2025-04-25 14:00:00,115.63,115.89,115.58,115.88,40266.0,114.7513,115.0093,114.7017,114.9994,40266.0
2025-04-25 14:10:00,115.89,115.93,115.82,115.9,24730.0,115.0093,115.049,114.9399,115.0192,24730.0
2025-04-25 14:20:00,115.91,116.06,115.89,116.0,26676.0,115.0292,115.178,115.0093,115.1185,26676.0
2025-04-25 14:30:00,116.0,116.13,115.98,116.12,46090.0,115.1185,115.2475,115.0986,115.2376,46090.0
2025-04-25 14:40:00,116.14,116.19,116.11,116.14,32735.0,115.2574,115.307,115.2277,115.2574,32735.0
2025-04-25 14:50:00,116.13,116.14,115.95,116.03,37624.0,115.2475,115.2574,115.0689,115.1483,37624.0
2025-04-25 15:00:00,116.01,116.16,116.01,116.12,27915.0,115.1284,115.2773,115.1284,115.2376,27915.0
2025-04-25 15:10:00,116.11,116.13,115.99,116.06,35301.0,115.2277,115.2475,115.1086,115.178,35301.0
2025-04-25 15:20:00,116.06,116.17,115.99,116.02,48420.0,115.178,115.2872,115.1086,115.1383,48420.0
2025-04-25 15:30:00,115.99,116.05,115.93,115.94,87554.0,115.1086,115.1681,115.049,115.0589,87554.0
2025-04-25 15:40:00,115.95,116.03,115.88,115.97,48978.0,115.0689,115.1483,114.9994,115.0887,48978.0
2025-04-25 15:50:00,116.0,116.23,116.0,116.18,111317.0,115.1185,115.3467,115.1185,115.2971,111317.0
2025-04-28 09:30:00,116.39,116.58,116.26,116.33,167872.0,115.5055,115.6941,115.3765,115.446,167872.0
2025-04-28 09:40:00,116.33,116.71,116.33,116.55,87047.0,115.446,115.8231,115.446,115.6643,87047.0
2025-04-28 09:50:00,116.56,116.56,116.15,116.17,33169.0,115.6742,115.6742,115.2673,115.2872,33169.0
2025-04-28 10:00:00,116.12,116.34,116.03,116.33,54265.0,115.2376,115.4559,115.1483,115.446,54265.0
2025-04-28 10:10:00,116.33,116.38,116.25,116.35,26643.0,115.446,115.4956,115.3666,115.4658,26643.0
2025-04-28 10:20:00,116.36,116.5,116.31,116.32,33339.0,115.4758,115.6147,115.4261,115.4361,33339.0
2025-04-28 10:30:00,116.3,116.49,116.14,116.47,31116.0,115.4162,115.6048,115.2574,115.5849,31116.0
2025-04-28 10:40:00,116.46,116.54,116.31,116.51,40048.0,115.575,115.6544,115.4261,115.6246,40048.0
2025-04-28 10:50:00,116.52,116.52,116.26,116.28,56202.0,115.6345,115.6345,115.3765,115.3964,56202.0
2025-04-28 11:00:00,116.29,116.38,116.08,116.11,126649.0,115.4063,115.4956,115.1979,115.2277,126649.0
2025-04-28 11:10:00,116.13,116.22,116.04,116.06,110743.0,115.2475,115.3368,115.1582,115.178,110743.0
2025-04-28 11:20:00,116.04,116.06,115.69,115.75,74394.0,115.1582,115.178,114.8108,114.8704,74394.0
2025-04-28 11:30:00,115.73,115.91,115.72,115.9,37531.0,114.8505,115.0292,114.8406,115.0192,37531.0
2025-04-28 11:40:00,115.91,115.99,115.8,115.81,55313.0,115.0292,115.1086,114.92,114.9299,55313.0
2025-04-28 11:50:00,115.83,115.96,115.75,115.82,36387.0,114.9498,115.0788,114.8704,114.9399,36387.0
2025-04-28 12:00:00,115.81,115.82,115.58,115.61,26396.0,114.9299,114.9399,114.7017,114.7315,26396.0
2025-04-28 12:10:00,115.62,115.76,115.57,115.72,48945.0,114.7414,114.8803,114.6918,114.8406,48945.0
2025-04-28 12:20:00,115.71,115.73,115.5,115.55,33494.0,114.8307,114.8505,114.6223,114.6719,33494.0
2025-04-28 12:30:00,115.57,115.73,115.56,115.68,38126.0,114.6918,114.8505,114.6818,114.8009,38126.0
2025-04-28 12:40:00,115.67,115.83,115.65,115.81,45950.0,114.791,114.9498,114.7711,114.9299,45950.0
2025-04-28 12:50:00,115.82,115.82,115.58,115.67,80795.0,114.9399,114.9399,114.7017,114.791,80795.0
2025-04-28 13:00:00,115.67,115.74,115.58,115.58,35296.0,114.791,114.8605,114.7017,114.7017,35296.0
2025-04-28 13:10:00,115.58,115.63,115.44,115.6,42952.0,114.7017,114.7513,114.5627,114.7215,42952.0
2025-04-28 13:20:00,115.6,115.65,115.47,115.47,28744.0,114.7215,114.7711,114.5925,114.5925,28744.0
2025-04-28 13:30:00,115.47,115.62,115.43,115.61,27348.0,114.5925,114.7414,114.5528,114.7315,27348.0
2025-04-28 13:40:00,115.61,115.75,115.56,115.73,44706.0,114.7315,114.8704,114.6818,114.8505,44706.0
2025-04-28 13:50:00,115.73,115.89,115.72,115.86,26829.0,114.8505,115.0093,114.8406,114.9796,26829.0
2025-04-28 14:00:00,115.86,115.94,115.84,115.9,32503.0,114.9796,115.0589,114.9597,115.0192,32503.0
2025-04-28 14:10:00,115.89,115.91,115.81,115.84,24706.0,115.0093,115.0292,114.9299,114.9597,24706.0
2025-04-28 14:20:00,115.85,116.05,115.82,116.01,31782.0,114.9696,115.1681,114.9399,115.1284,31782.0
2025-04-28 14:30:00,116.01,116.04,115.92,116.02,26599.0,115.1284,115.1582,115.0391,115.1383,26599.0
2025-04-28 14:40:00,116.03,116.07,115.97,116.02,22880.0,115.1483,115.188,115.0887,115.1383,22880.0
2025-04-28 14:50:00,116.03,116.11,116.02,116.05,42465.0,115.1483,115.2277,115.1383,115.1681,42465.0
2025-04-28 15:00:00,116.05,116.26,116.04,116.25,36870.0,115.1681,115.3765,115.1582,115.3666,36870.0
2025-04-28 15:10:00,116.24,116.28,116.15,116.27,40559.0,115.3567,115.3964,115.2673,115.3864,40559.0
2025-04-28 15:20:00,116.27,116.38,116.25,116.33,64210.0,115.3864,115.4956,115.3666,115.446,64210.0
2025-04-28 15:30:00,116.33,116.39,116.24,116.34,86832.0,115.446,115.5055,115.3567,115.4559,86832.0
2025-04-28 15:40:00,116.33,116.44,116.29,116.43,86180.0,115.446,115.5551,115.4063,115.5452,86180.0
2025-04-28 15:50:00,116.44,116.63,116.4,116.41,408674.0,115.5551,115.7437,115.5155,115.5254,408674.0
2025-04-29 09:30:00,116.19,116.31,116.0,116.18,114454.0,115.307,115.4261,115.1185,115.2971,114454.0
2025-04-29 09:40:00,116.3,116.48,116.27,116.46,49770.0,115.4162,115.5948,115.3864,115.575,49770.0
2025-04-29 09:50:00,116.45,116.59,116.39,116.41,32575.0,115.5651,115.704,115.5055,115.5254,32575.0
2025-04-29 10:00:00,116.34,116.75,116.25,116.66,47337.0,115.4559,115.8628,115.3666,115.7735,47337.0
2025-04-29 10:10:00,116.64,116.64,116.48,116.48,30396.0,115.7536,115.7536,115.5948,115.5948,30396.0
2025-04-29 10:20:00,116.5,116.5,116.21,116.25,19630.0,115.6147,115.6147,115.3269,115.3666,19630.0
2025-04-29 10:30:00,116.35,116.63,116.33,116.6,163082.0,115.4658,115.7437,115.446,115.7139,163082.0
2025-04-29 10:40:00,116.6,116.64,116.52,116.6,4813.0,115.7139,115.7536,115.6345,115.7139,4813.0
2025-04-29 10:50:00,116.56,116.78,116.53,116.75,15900.0,115.6742,115.8926,115.6445,115.8628,15900.0
2025-04-29 11:00:00,116.76,116.8,116.64,116.73,91114.0,115.8727,115.9124,115.7536,115.8429,91114.0
2025-04-29 11:10:00,116.74,116.74,116.52,116.54,23712.0,115.8529,115.8529,115.6345,115.6544,23712.0
2025-04-29 11:20:00,116.54,116.7,116.48,116.67,21766.0,115.6544,115.8132,115.5948,115.7834,21766.0
2025-04-29 11:30:00,116.67,116.69,116.45,116.6,21666.0,115.7834,115.8032,115.5651,115.7139,21666.0
2025-04-29 11:40:00,116.62,116.76,116.6,116.71,23761.0,115.7338,115.8727,115.7139,115.8231,23761.0
2025-04-29 11:50:00,116.71,116.76,116.57,116.58,68955.0,115.8231,115.8727,115.6842,115.6941,68955.0
2025-04-29 12:00:00,116.59,116.91,116.59,116.89,37919.0,115.704,116.0216,115.704,116.0017,37919.0
2025-04-29 12:10:00,116.9,116.91,116.78,116.78,108932.0,116.0117,116.0216,115.8926,115.8926,108932.0
2025-04-29 12:20:00,116.78,116.85,116.77,116.84,28294.0,115.8926,115.962,115.8826,115.9521,28294.0
2025-04-29 12:30:00,116.84,116.89,116.75,116.77,13639.0,115.9521,116.0017,115.8628,115.8826,13639.0
2025-04-29 12:40:00,116.77,116.87,116.49,116.55,23192.0,115.8826,115.9819,115.6048,115.6643,23192.0
2025-04-29 12:50:00,116.53,116.63,116.42,116.53,13279.0,115.6445,115.7437,115.5353,115.6445,13279.0
2025-04-29 13:00:00,116.52,116.6,116.47,116.57,14088.0,115.6345,115.7139,115.5849,115.6842,14088.0
2025-04-29 13:10:00,116.54,116.78,116.48,116.78,24085.0,115.6544,115.8926,115.5948,115.8926,24085.0
2025-04-29 13:20:00,116.76,116.84,116.73,116.78,10975.0,115.8727,115.9521,115.8429,115.8926,10975.0
2025-04-29 13:30:00,116.81,116.89,116.78,116.89,9149.0,115.9223,116.0017,115.8926,116.0017,9149.0
2025-04-29 13:40:00,116.92,117.2,116.92,117.18,48829.0,116.0315,116.3094,116.0315,116.2895,48829.0
2025-04-29 13:50:00,117.18,117.2,117.09,117.12,20970.0,116.2895,116.3094,116.2002,116.23,20970.0
2025-04-29 14:00:00,117.13,117.24,117.09,117.13,24103.0,116.2399,116.3491,116.2002,116.2399,24103.0
2025-04-29 14:10:00,117.13,117.18,117.06,117.08,38160.0,116.2399,116.2895,116.1704,116.1903,38160.0
2025-04-29 14:20:00,117.09,117.16,116.99,117.13,50768.0,116.2002,116.2697,116.101,116.2399,50768.0
2025-04-29 14:30:00,117.12,117.19,117.06,117.17,22691.0,116.23,116.2994,116.1704,116.2796,22691.0
2025-04-29 14:40:00,117.18,117.19,117.07,117.09,32397.0,116.2895,116.2994,116.1804,116.2002,32397.0
2025-04-29 14:50:00,117.09,117.12,117.01,117.05,70177.0,116.2002,116.23,116.1208,116.1605,70177.0
2025-04-29 15:00:00,117.04,117.2,117.02,117.1,42670.0,116.1506,116.3094,116.1307,116.2101,42670.0
2025-04-29 15:10:00,117.11,117.16,117.05,117.09,20505.0,116.2201,116.2697,116.1605,116.2002,20505.0
2025-04-29 15:20:00,117.09,117.17,117.06,117.09,64192.0,116.2002,116.2796,116.1704,116.2002,64192.0
2025-04-29 15:30:00,117.12,117.13,117.03,117.07,38668.0,116.23,116.2399,116.1407,116.1804,38668.0
2025-04-29 15:40:00,117.06,117.13,116.95,117.12,214885.0,116.1704,116.2399,116.0613,116.23,214885.0
2025-04-29 15:50:00,117.12,117.21,116.95,117.0,475889.0,116.23,116.3193,116.0613,116.1109,475889.0
2025-04-30 09:30:00,115.86,115.87,115.29,115.35,62591.0,114.9796,114.9895,114.4139,114.4734,62591.0
2025-04-30 09:40:00,115.34,115.4,115.04,115.34,78540.0,114.4635,114.523,114.1658,114.4635,78540.0
2025-04-30 09:50:00,115.32,115.33,114.85,114.96,78801.0,114.4437,114.4536,113.9772,114.0864,78801.0
2025-04-30 10:00:00,114.92,115.28,114.89,115.28,23544.0,114.0467,114.404,114.0169,114.404,23544.0
2025-04-30 10:10:00,115.27,115.49,115.2,115.48,21371.0,114.394,114.6124,114.3246,114.6024,21371.0
2025-04-30 10:20:00,115.48,115.67,115.44,115.67,34615.0,114.6024,114.791,114.5627,114.791,34615.0
2025-04-30 10:30:00,115.64,115.78,115.51,115.6,19391.0,114.7612,114.9002,114.6322,114.7215,19391.0
2025-04-30 10:40:00,115.61,115.76,115.46,115.66,39048.0,114.7315,114.8803,114.5826,114.7811,39048.0
2025-04-30 10:50:00,115.67,115.87,115.56,115.77,23134.0,114.791,114.9895,114.6818,114.8902,23134.0
2025-04-30 11:00:00,115.78,116.11,115.78,116.09,20918.0,114.9002,115.2277,114.9002,115.2078,20918.0
2025-04-30 11:10:00,116.09,116.16,116.06,116.14,21147.0,115.2078,115.2773,115.178,115.2574,21147.0
2025-04-30 11:20:00,116.11,116.25,116.0,116.11,41934.0,115.2277,115.3666,115.1185,115.2277,41934.0
2025-04-30 11:30:00,116.09,116.19,116.06,116.13,11372.0,115.2078,115.307,115.178,115.2475,11372.0
2025-04-30 11:40:00,116.13,116.21,116.07,116.16,26461.0,115.2475,115.3269,115.188,115.2773,26461.0
2025-04-30 11:50:00,116.17,116.22,116.06,116.18,121073.0,115.2872,115.3368,115.178,115.2971,121073.0
2025-04-30 12:00:00,116.19,116.33,116.15,116.23,17443.0,115.307,115.446,115.2673,115.3467,17443.0
2025-04-30 12:10:00,116.22,116.23,116.07,116.12,30687.0,115.3368,115.3467,115.188,115.2376,30687.0
2025-04-30 12:20:00,116.13,116.13,115.92,115.96,110313.0,115.2475,115.2475,115.0391,115.0788,110313.0
2025-04-30 12:30:00,115.95,116.13,115.85,116.13,66543.0,115.0689,115.2475,114.9696,115.2475,66543.0
2025-04-30 12:40:00,116.14,116.2,116.09,116.12,17270.0,115.2574,115.317,115.2078,115.2376,17270.0
2025-04-30 12:50:00,116.12,116.25,116.11,116.18,11918.0,115.2376,115.3666,115.2277,115.2971,11918.0
2025-04-30 13:00:00,116.21,116.27,116.02,116.03,12159.0,115.3269,115.3864,115.1383,115.1483,12159.0
2025-04-30 13:10:00,116.02,116.09,115.8,116.08,30719.0,115.1383,115.2078,114.92,115.1979,30719.0
2025-04-30 13:20:00,116.07,116.34,116.06,116.32,18362.0,115.188,115.4559,115.178,115.4361,18362.0
2025-04-30 13:30:00,116.32,116.51,116.29,116.42,49413.0,115.4361,115.6246,115.4063,115.5353,49413.0
2025-04-30 13:40:00,116.42,116.51,116.39,116.43,24691.0,115.5353,115.6246,115.5055,115.5452,24691.0
2025-04-30 13:50:00,116.44,116.51,116.4,116.41,30893.0,115.5551,115.6246,115.5155,115.5254,30893.0
2025-04-30 14:00:00,116.41,116.88,116.32,116.54,87685.0,115.5254,115.9918,115.4361,115.6544,87685.0
2025-04-30 14:10:00,116.53,116.75,116.51,116.67,66987.0,115.6445,115.8628,115.6246,115.7834,66987.0
2025-04-30 14:20:00,116.67,116.7,116.35,116.43,61722.0,115.7834,115.8132,115.4658,115.5452,61722.0
2025-04-30 14:30:00,116.44,116.55,116.25,116.25,33055.0,115.5551,115.6643,115.3666,115.3666,33055.0
2025-04-30 14:40:00,116.25,116.5,116.21,116.48,36880.0,115.3666,115.6147,115.3269,115.5948,36880.0
2025-04-30 14:50:00,116.46,116.51,116.29,116.3,36611.0,115.575,115.6246,115.4063,115.4162,36611.0
2025-04-30 15:00:00,116.3,116.45,116.3,116.4,17605.0,115.4162,115.5651,115.4162,115.5155,17605.0
2025-04-30 15:10:00,116.4,116.53,116.37,116.44,27680.0,115.5155,115.6445,115.4857,115.5551,27680.0
2025-04-30 15:20:00,116.43,116.53,116.3,116.31,34588.0,115.5452,115.6445,115.4162,115.4261,34588.0
2025-04-30 15:30:00,116.32,116.42,116.26,116.33,46200.0,115.4361,115.5353,115.3765,115.446,46200.0
2025-04-30 15:40:00,116.33,116.81,116.3,116.78,61660.0,115.446,115.9223,115.4162,115.8926,61660.0
2025-04-30 15:50:00,116.77,117.38,116.77,117.02,364308.0,115.8826,116.488,115.8826,116.1307,364308.0
2025-05-01 09:30:00,117.97,117.97,117.55,117.69,47899.0,117.0735,117.0735,116.6567,116.7956,47899.0
2025-05-01 09:40:00,117.72,117.93,117.67,117.88,13590.0,116.8254,117.0338,116.7758,116.9842,13590.0
2025-05-01 09:50:00,117.88,118.0,117.52,117.54,42355.0,116.9842,117.1033,116.6269,116.6468,42355.0
2025-05-01 10:00:00,117.55,117.93,117.55,117.7,49092.0,116.6567,117.0338,116.6567,116.8056,49092.0
2025-05-01 10:10:00,117.7,117.91,117.64,117.88,29036.0,116.8056,117.014,116.746,116.9842,29036.0
2025-05-01 10:20:00,117.88,118.1,117.88,118.08,33835.0,116.9842,117.2025,116.9842,117.1827,33835.0
2025-05-01 10:30:00,118.08,118.1,117.89,118.05,5543.0,117.1827,117.2025,116.9941,117.1529,5543.0
2025-05-01 10:40:00,118.17,118.19,118.07,118.13,3769.0,117.272,117.2918,117.1728,117.2323,3769.0
2025-05-01 10:50:00,118.15,118.29,118.09,118.27,4650.0,117.2522,117.3911,117.1926,117.3712,4650.0
2025-05-01 11:00:00,118.28,118.31,118.18,118.29,19619.0,117.3812,117.4109,117.2819,117.3911,19619.0
2025-05-01 11:10:00,118.28,118.42,118.27,118.39,25336.0,117.3812,117.5201,117.3712,117.4903,25336.0
2025-05-01 11:20:00,118.35,118.37,118.26,118.27,35274.0,117.4506,117.4705,117.3613,117.3712,35274.0
2025-05-01 11:30:00,118.28,118.29,118.1,118.13,50251.0,117.3812,117.3911,117.2025,117.2323,50251.0
2025-05-01 11:40:00,118.13,118.13,117.95,117.96,8817.0,117.2323,117.2323,117.0537,117.0636,8817.0
2025-05-01 11:50:00,117.95,117.95,117.61,117.73,32225.0,117.0537,117.0537,116.7163,116.8353,32225.0
2025-05-01 12:00:00,117.7,117.82,117.61,117.82,20525.0,116.8056,116.9247,116.7163,116.9247,20525.0
2025-05-01 12:10:00,117.79,117.79,117.49,117.6,34420.0,116.8949,116.8949,116.5972,116.7063,34420.0
2025-05-01 12:20:00,117.57,117.73,117.53,117.67,27903.0,116.6766,116.8353,116.6369,116.7758,27903.0
2025-05-01 12:30:00,117.67,117.8,117.67,117.75,24677.0,116.7758,116.9048,116.7758,116.8552,24677.0
2025-05-01 12:40:00,117.76,117.76,117.57,117.57,23453.0,116.8651,116.8651,116.6766,116.6766,23453.0
2025-05-01 12:50:00,117.59,117.68,117.54,117.6,39240.0,116.6964,116.7857,116.6468,116.7063,39240.0
2025-05-01 13:00:00,117.6,117.91,117.59,117.9,15076.0,116.7063,117.014,116.6964,117.0041,15076.0
2025-05-01 13:10:00,117.91,118.0,117.89,117.99,11503.0,117.014,117.1033,116.9941,117.0934,11503.0
2025-05-01 13:20:00,117.97,118.0,117.86,117.88,13530.0,117.0735,117.1033,116.9644,116.9842,13530.0
2025-05-01 13:30:00,117.87,117.95,117.87,117.95,1337.0,116.9743,117.0537,116.9743,117.0537,1337.0
2025-05-01 13:40:00,117.85,117.85,117.64,117.77,6165.0,116.9544,116.9544,116.746,116.875,6165.0
2025-05-01 13:50:00,117.8,117.81,117.72,117.76,3304.0,116.9048,116.9147,116.8254,116.8651,3304.0
2025-05-01 14:00:00,117.74,118.0,117.74,117.97,4934.0,116.8453,117.1033,116.8453,117.0735,4934.0
2025-05-01 14:10:00,117.97,118.07,117.96,118.05,7647.0,117.0735,117.1728,117.0636,117.1529,7647.0
2025-05-01 14:20:00,117.99,118.01,117.87,117.98,17911.0,117.0934,117.1132,116.9743,117.0834,17911.0
2025-05-01 14:30:00,118.0,118.05,117.99,118.05,5752.0,117.1033,117.1529,117.0934,117.1529,5752.0
2025-05-01 14:40:00,118.05,118.16,118.03,118.11,22833.0,117.1529,117.2621,117.1331,117.2125,22833.0
2025-05-01 14:50:00,118.11,118.11,117.99,118.02,18085.0,117.2125,117.2125,117.0934,117.1231,18085.0
2025-05-01 15:00:00,118.01,118.04,117.93,117.96,42538.0,117.1132,117.143,117.0338,117.0636,42538.0
2025-05-01 15:10:00,117.92,118.02,117.86,118.01,194594.0,117.0239,117.1231,116.9644,117.1132,194594.0
2025-05-01 15:20:00,118.02,118.08,117.99,118.08,26029.0,117.1231,117.1827,117.0934,117.1827,26029.0
2025-05-01 15:30:00,118.09,118.1,117.98,117.98,32915.0,117.1926,117.2025,117.0834,117.0834,32915.0
2025-05-01 15:40:00,117.99,118.11,117.94,118.11,99395.0,117.0934,117.2125,117.0437,117.2125,99395.0
2025-05-01 15:50:00,118.1,118.13,117.35,117.44,146591.0,117.2025,117.2323,116.4582,116.5475,146591.0
2025-05-02 09:30:00,119.0,119.28,119.0,119.2,55760.0,118.0957,118.3736,118.0957,118.2942,55760.0
2025-05-02 09:40:00,119.22,119.27,118.94,118.97,65756.0,118.314,118.3636,118.0361,118.0659,65756.0
2025-05-02 09:50:00,118.98,119.03,118.78,118.97,22006.0,118.0758,118.1255,117.8774,118.0659,22006.0
2025-05-02 10:00:00,118.96,119.14,118.89,119.13,27780.0,118.056,118.2346,117.9865,118.2247,27780.0
2025-05-02 10:10:00,119.11,119.29,119.09,119.21,13786.0,118.2049,118.3835,118.185,118.3041,13786.0
2025-05-02 10:20:00,119.19,119.41,119.09,119.41,34637.0,118.2842,118.5026,118.185,118.5026,34637.0
2025-05-02 10:30:00,119.39,119.39,119.26,119.38,6819.0,118.4827,118.4827,118.3537,118.4728,6819.0
2025-05-02 10:40:00,119.38,119.38,119.2,119.28,58265.0,118.4728,118.4728,118.2942,118.3736,58265.0
2025-05-02 10:50:00,119.27,119.38,119.19,119.38,12944.0,118.3636,118.4728,118.2842,118.4728,12944.0
2025-05-02 11:00:00,119.38,119.42,119.29,119.29,12061.0,118.4728,118.5125,118.3835,118.3835,12061.0
2025-05-02 11:10:00,119.3,119.38,119.28,119.31,8129.0,118.3934,118.4728,118.3736,118.4033,8129.0
2025-05-02 11:20:00,119.28,119.29,119.05,119.07,21230.0,118.3736,118.3835,118.1453,118.1652,21230.0
2025-05-02 11:30:00,119.06,119.25,119.04,119.24,34379.0,118.1552,118.3438,118.1354,118.3339,34379.0
2025-05-02 11:40:00,119.24,119.28,119.23,119.27,3441.0,118.3339,118.3736,118.3239,118.3636,3441.0
2025-05-02 11:50:00,119.26,119.3,119.18,119.28,8710.0,118.3537,118.3934,118.2743,118.3736,8710.0
2025-05-02 12:00:00,119.29,119.59,119.28,119.46,241079.0,118.3835,118.6812,118.3736,118.5522,241079.0
2025-05-02 12:10:00,119.48,119.61,119.45,119.56,19137.0,118.572,118.7011,118.5423,118.6514,19137.0
2025-05-02 12:20:00,119.59,119.6,119.49,119.49,6548.0,118.6812,118.6911,118.582,118.582,6548.0
2025-05-02 12:30:00,119.49,119.63,119.49,119.62,38628.0,118.582,118.7209,118.582,118.711,38628.0
2025-05-02 12:40:00,119.62,119.63,119.54,119.57,5903.0,118.711,118.7209,118.6316,118.6614,5903.0
2025-05-02 12:50:00,119.57,119.57,119.49,119.53,18093.0,118.6614,118.6614,118.582,118.6217,18093.0
2025-05-02 13:00:00,119.52,119.54,119.4,119.41,8100.0,118.6117,118.6316,118.4927,118.5026,8100.0
2025-05-02 13:10:00,119.41,119.42,119.33,119.38,4958.0,118.5026,118.5125,118.4232,118.4728,4958.0
2025-05-02 13:20:00,119.38,119.48,119.35,119.43,6466.0,118.4728,118.572,118.443,118.5224,6466.0
2025-05-02 13:30:00,119.42,119.48,119.39,119.48,8882.0,118.5125,118.572,118.4827,118.572,8882.0
2025-05-02 13:40:00,119.46,119.52,119.41,119.48,13774.0,118.5522,118.6117,118.5026,118.572,13774.0
2025-05-02 13:50:00,119.46,119.52,119.43,119.47,14050.0,118.5522,118.6117,118.5224,118.5621,14050.0
2025-05-02 14:00:00,119.47,119.57,119.47,119.57,12274.0,118.5621,118.6614,118.5621,118.6614,12274.0
2025-05-02 14:10:00,119.55,119.6,119.55,119.56,9739.0,118.6415,118.6911,118.6415,118.6514,9739.0
2025-05-02 14:20:00,119.56,119.59,119.52,119.55,35469.0,118.6514,118.6812,118.6117,118.6415,35469.0
2025-05-02 14:30:00,119.57,119.66,119.56,119.62,158445.0,118.6614,118.7507,118.6514,118.711,158445.0
2025-05-02 14:40:00,119.62,119.63,119.38,119.38,43169.0,118.711,118.7209,118.4728,118.4728,43169.0
2025-05-02 14:50:00,119.4,119.5,119.33,119.43,36614.0,118.4927,118.5919,118.4232,118.5224,36614.0
2025-05-02 15:00:00,119.43,119.44,119.3,119.44,49751.0,118.5224,118.5323,118.3934,118.5323,49751.0
2025-05-02 15:10:00,119.44,119.53,119.35,119.53,36563.0,118.5323,118.6217,118.443,118.6217,36563.0
2025-05-02 15:20:00,119.52,119.63,119.52,119.57,60918.0,118.6117,118.7209,118.6117,118.6614,60918.0
2025-05-02 15:30:00,119.56,119.59,119.46,119.55,90115.0,118.6514,118.6812,118.5522,118.6415,90115.0
2025-05-02 15:40:00,119.54,119.58,119.32,119.35,83662.0,118.6316,118.6713,118.4133,118.443,83662.0
2025-05-02 15:50:00,119.36,119.57,119.36,119.41,205098.0,118.453,118.6614,118.453,118.5026,205098.0
2025-05-05 09:30:00,118.8,119.19,118.79,119.08,53725.0,117.8972,118.2842,117.8873,118.1751,53725.0
2025-05-05 09:40:00,119.07,119.12,118.95,119.12,32005.0,118.1652,118.2148,118.0461,118.2148,32005.0
2025-05-05 09:50:00,119.12,119.22,118.95,119.16,67646.0,118.2148,118.314,118.0461,118.2545,67646.0
2025-05-05 10:00:00,119.18,119.31,119.07,119.2,74072.0,118.2743,118.4033,118.1652,118.2942,74072.0
2025-05-05 10:10:00,119.19,119.33,119.15,119.29,46083.0,118.2842,118.4232,118.2446,118.3835,46083.0
2025-05-05 10:20:00,119.33,119.33,119.17,119.24,30465.0,118.4232,118.4232,118.2644,118.3339,30465.0
2025-05-05 10:30:00,119.26,119.39,119.13,119.35,21790.0,118.3537,118.4827,118.2247,118.443,21790.0
2025-05-05 10:40:00,119.34,119.45,119.33,119.43,18031.0,118.4331,118.5423,118.4232,118.5224,18031.0
2025-05-05 10:50:00,119.43,119.51,119.4,119.48,88329.0,118.5224,118.6018,118.4927,118.572,88329.0
2025-05-05 11:00:00,119.49,119.51,119.38,119.4,102994.0,118.582,118.6018,118.4728,118.4927,102994.0
2025-05-05 11:10:00,119.41,119.45,119.35,119.45,32571.0,118.5026,118.5423,118.443,118.5423,32571.0
2025-05-05 11:20:00,119.46,119.52,119.37,119.4,10072.0,118.5522,118.6117,118.4629,118.4927,10072.0
2025-05-05 11:30:00,119.42,119.46,119.26,119.27,14183.0,118.5125,118.5522,118.3537,118.3636,14183.0
2025-05-05 11:40:00,119.27,119.4,119.27,119.34,36339.0,118.3636,118.4927,118.3636,118.4331,36339.0
2025-05-05 11:50:00,119.34,119.44,119.34,119.41,71799.0,118.4331,118.5323,118.4331,118.5026,71799.0
2025-05-05 12:00:00,119.42,119.55,119.4,119.46,145271.0,118.5125,118.6415,118.4927,118.5522,145271.0
2025-05-05 12:10:00,119.46,119.51,119.43,119.51,260877.0,118.5522,118.6018,118.5224,118.6018,260877.0
2025-05-05 12:20:00,119.51,119.54,119.46,119.5,56232.0,118.6018,118.6316,118.5522,118.5919,56232.0
2025-05-05 12:30:00,119.5,119.51,119.44,119.51,58911.0,118.5919,118.6018,118.5323,118.6018,58911.0
2025-05-05 12:40:00,119.51,119.55,119.49,119.51,75333.0,118.6018,118.6415,118.582,118.6018,75333.0
2025-05-05 12:50:00,119.52,119.54,119.46,119.48,43179.0,118.6117,118.6316,118.5522,118.572,43179.0
2025-05-05 13:00:00,119.48,119.48,119.4,119.44,98483.0,118.572,118.572,118.4927,118.5323,98483.0
2025-05-05 13:10:00,119.44,119.47,119.34,119.4,79403.0,118.5323,118.5621,118.4331,118.4927,79403.0
2025-05-05 13:20:00,119.4,119.43,119.36,119.4,33915.0,118.4927,118.5224,118.453,118.4927,33915.0
2025-05-05 13:30:00,119.4,119.51,119.39,119.48,17609.0,118.4927,118.6018,118.4827,118.572,17609.0
2025-05-05 13:40:00,119.48,119.53,119.44,119.52,27646.0,118.572,118.6217,118.5323,118.6117,27646.0
2025-05-05 13:50:00,119.52,119.55,119.48,119.48,35684.0,118.6117,118.6415,118.572,118.572,35684.0
2025-05-05 14:00:00,119.49,119.59,119.47,119.56,13636.0,118.582,118.6812,118.5621,118.6514,13636.0
2025-05-05 14:10:00,119.57,119.62,119.56,119.57,5952.0,118.6614,118.711,118.6514,118.6614,5952.0
2025-05-05 14:20:00,119.58,119.61,119.57,119.57,9958.0,118.6713,118.7011,118.6614,118.6614,9958.0
2025-05-05 14:30:00,119.57,119.65,119.57,119.64,7639.0,118.6614,118.7408,118.6614,118.7308,7639.0
2025-05-05 14:40:00,119.64,119.67,119.61,119.63,26444.0,118.7308,118.7606,118.7011,118.7209,26444.0
2025-05-05 14:50:00,119.63,119.65,119.52,119.53,20199.0,118.7209,118.7408,118.6117,118.6217,20199.0
2025-05-05 15:00:00,119.52,119.56,119.43,119.5,23439.0,118.6117,118.6514,118.5224,118.5919,23439.0
2025-05-05 15:10:00,119.5,119.53,119.46,119.48,58024.0,118.5919,118.6217,118.5522,118.572,58024.0
2025-05-05 15:20:00,119.47,119.49,119.37,119.39,13218.0,118.5621,118.582,118.4629,118.4827,13218.0
2025-05-05 15:30:00,119.38,119.5,119.37,119.44,37635.0,118.4728,118.5919,118.4629,118.5323,37635.0
2025-05-05 15:40:00,119.43,119.46,119.23,119.29,30028.0,118.5224,118.5522,118.3239,118.3835,30028.0
2025-05-05 15:50:00,119.29,119.36,119.1,119.16,121851.0,118.3835,118.453,118.1949,118.2545,121851.0
2025-05-06 09:30:00,118.36,118.58,118.0,118.53,164378.0,117.4606,117.6789,117.1033,117.6293,164378.0
2025-05-06 09:40:00,118.53,118.55,118.29,118.29,62679.0,117.6293,117.6491,117.3911,117.3911,62679.0
2025-05-06 09:50:00,118.28,118.28,118.1,118.21,19143.0,117.3812,117.3812,117.2025,117.3117,19143.0
2025-05-06 10:00:00,118.18,118.4,118.14,118.39,20372.0,117.2819,117.5003,117.2422,117.4903,20372.0
2025-05-06 10:10:00,118.41,118.65,118.41,118.65,7939.0,117.5102,117.7484,117.5102,117.7484,7939.0
2025-05-06 10:20:00,118.66,118.77,118.66,118.68,2805.0,117.7583,117.8674,117.7583,117.7781,2805.0
2025-05-06 10:30:00,118.74,118.82,118.7,118.75,1866.0,117.8377,117.9171,117.798,117.8476,1866.0
2025-05-06 10:40:00,118.77,118.85,118.69,118.81,31987.0,117.8674,117.9468,117.788,117.9071,31987.0
2025-05-06 10:50:00,118.75,118.78,118.68,118.75,31882.0,117.8476,117.8774,117.7781,117.8476,31882.0
2025-05-06 11:00:00,118.75,118.86,118.72,118.74,43526.0,117.8476,117.9568,117.8178,117.8377,43526.0
2025-05-06 11:10:00,118.74,118.85,118.73,118.84,29529.0,117.8377,117.9468,117.8277,117.9369,29529.0
2025-05-06 11:20:00,118.85,118.96,118.85,118.92,45075.0,117.9468,118.056,117.9468,118.0163,45075.0
2025-05-06 11:30:00,118.94,118.97,118.84,118.91,41279.0,118.0361,118.0659,117.9369,118.0064,41279.0
2025-05-06 11:40:00,118.94,118.95,118.71,118.79,59398.0,118.0361,118.0461,117.8079,117.8873,59398.0
2025-05-06 11:50:00,118.79,118.79,118.65,118.69,47365.0,117.8873,117.8873,117.7484,117.788,47365.0
2025-05-06 12:00:00,118.69,118.77,118.64,118.64,48901.0,117.788,117.8674,117.7384,117.7384,48901.0
2025-05-06 12:10:00,118.64,119.18,118.64,119.01,88801.0,117.7384,118.2743,117.7384,118.1056,88801.0
2025-05-06 12:20:00,119.01,119.01,118.69,118.78,50661.0,118.1056,118.1056,117.788,117.8774,50661.0
2025-05-06 12:30:00,118.76,118.91,118.74,118.83,25212.0,117.8575,118.0064,117.8377,117.927,25212.0
2025-05-06 12:40:00,118.84,118.86,118.62,118.65,25089.0,117.9369,117.9568,117.7186,117.7484,25089.0
2025-05-06 12:50:00,118.63,118.63,118.48,118.5,23398.0,117.7285,117.7285,117.5796,117.5995,23398.0
2025-05-06 13:00:00,118.51,118.74,118.51,118.71,45531.0,117.6094,117.8377,117.6094,117.8079,45531.0
2025-05-06 13:10:00,118.7,118.77,118.65,118.76,27089.0,117.798,117.8674,117.7484,117.8575,27089.0
2025-05-06 13:20:00,118.74,118.75,118.54,118.6,43191.0,117.8377,117.8476,117.6392,117.6987,43191.0
2025-05-06 13:30:00,118.59,118.69,118.51,118.51,27762.0,117.6888,117.788,117.6094,117.6094,27762.0
2025-05-06 13:40:00,118.49,118.49,118.35,118.38,67897.0,117.5896,117.5896,117.4506,117.4804,67897.0
2025-05-06 13:50:00,118.37,118.44,118.35,118.37,62793.0,117.4705,117.5399,117.4506,117.4705,62793.0
2025-05-06 14:00:00,118.37,118.58,118.37,118.5,100128.0,117.4705,117.6789,117.4705,117.5995,100128.0
2025-05-06 14:10:00,118.5,118.58,118.39,118.58,67059.0,117.5995,117.6789,117.4903,117.6789,67059.0
2025-05-06 14:20:00,118.58,118.72,118.55,118.71,152604.0,117.6789,117.8178,117.6491,117.8079,152604.0
2025-05-06 14:30:00,118.72,118.76,118.67,118.73,35065.0,117.8178,117.8575,117.7682,117.8277,35065.0
2025-05-06 14:40:00,118.73,118.79,118.67,118.73,49612.0,117.8277,117.8873,117.7682,117.8277,49612.0
2025-05-06 14:50:00,118.73,118.85,118.64,118.85,109475.0,117.8277,117.9468,117.7384,117.9468,109475.0
2025-05-06 15:00:00,118.84,118.86,118.67,118.7,89836.0,117.9369,117.9568,117.7682,117.798,89836.0
2025-05-06 15:10:00,118.71,118.81,118.66,118.71,23688.0,117.8079,117.9071,117.7583,117.8079,23688.0
2025-05-06 15:20:00,118.73,118.82,118.69,118.8,15777.0,117.8277,117.9171,117.788,117.8972,15777.0
2025-05-06 15:30:00,118.79,118.89,118.76,118.79,55736.0,117.8873,117.9865,117.8575,117.8873,55736.0
2025-05-06 15:40:00,118.79,118.9,118.78,118.85,100996.0,117.8873,117.9965,117.8774,117.9468,100996.0
2025-05-06 15:50:00,118.86,118.86,118.41,118.43,113843.0,117.9568,117.9568,117.5102,117.53,113843.0
2025-05-07 09:30:00,118.28,118.57,118.28,118.4,102629.0,117.3812,117.669,117.3812,117.5003,102629.0
2025-05-07 09:40:00,118.43,118.59,118.33,118.37,65666.0,117.53,117.6888,117.4308,117.4705,65666.0
2025-05-07 09:50:00,118.37,118.69,118.37,118.66,8402.0,117.4705,117.788,117.4705,117.7583,8402.0
2025-05-07 10:00:00,118.65,118.71,118.6,118.68,5066.0,117.7484,117.8079,117.6987,117.7781,5066.0
2025-05-07 10:10:00,118.67,118.71,118.56,118.63,11304.0,117.7682,117.8079,117.659,117.7285,11304.0
2025-05-07 10:20:00,118.64,118.73,118.58,118.71,17907.0,117.7384,117.8277,117.6789,117.8079,17907.0
2025-05-07 10:30:00,118.72,118.75,118.68,118.74,9674.0,117.8178,117.8476,117.7781,117.8377,9674.0
2025-05-07 10:40:00,118.73,118.76,118.62,118.62,24536.0,117.8277,117.8575,117.7186,117.7186,24536.0
2025-05-07 10:50:00,118.58,118.61,118.27,118.37,59513.0,117.6789,117.7087,117.3712,117.4705,59513.0
2025-05-07 11:00:00,118.34,118.38,118.22,118.36,78926.0,117.4407,117.4804,117.3216,117.4606,78926.0
2025-05-07 11:10:00,118.36,118.39,118.2,118.29,35411.0,117.4606,117.4903,117.3018,117.3911,35411.0
2025-05-07 11:20:00,118.28,118.37,118.24,118.31,98620.0,117.3812,117.4705,117.3415,117.4109,98620.0
2025-05-07 11:30:00,118.29,118.35,118.27,118.34,59278.0,117.3911,117.4506,117.3712,117.4407,59278.0
2025-05-07 11:40:00,118.4,118.49,118.26,118.27,47854.0,117.5003,117.5896,117.3613,117.3712,47854.0
2025-05-07 11:50:00,118.26,118.48,118.22,118.46,35627.0,117.3613,117.5796,117.3216,117.5598,35627.0
2025-05-07 12:00:00,118.45,118.49,118.37,118.43,39259.0,117.5499,117.5896,117.4705,117.53,39259.0
2025-05-07 12:10:00,118.44,118.49,118.39,118.48,45440.0,117.5399,117.5896,117.4903,117.5796,45440.0
2025-05-07 12:20:00,118.5,118.51,118.3,118.3,60473.0,117.5995,117.6094,117.401,117.401,60473.0
2025-05-07 12:30:00,118.3,118.42,118.3,118.42,17282.0,117.401,117.5201,117.401,117.5201,17282.0
2025-05-07 12:40:00,118.45,118.59,118.45,118.59,10526.0,117.5499,117.6888,117.5499,117.6888,10526.0
2025-05-07 12:50:00,118.58,118.71,118.53,118.71,6986.0,117.6789,117.8079,117.6293,117.8079,6986.0
2025-05-07 13:00:00,118.67,118.73,118.66,118.7,7257.0,117.7682,117.8277,117.7583,117.798,7257.0
2025-05-07 13:10:00,118.71,118.77,118.69,118.69,3990.0,117.8079,117.8674,117.788,117.788,3990.0
2025-05-07 13:20:00,118.65,118.72,118.59,118.66,16756.0,117.7484,117.8178,117.6888,117.7583,16756.0
2025-05-07 13:30:00,118.65,118.67,118.46,118.51,55770.0,117.7484,117.7682,117.5598,117.6094,55770.0
2025-05-07 13:40:00,118.5,118.53,118.46,118.52,3967.0,117.5995,117.6293,117.5598,117.6193,3967.0
2025-05-07 13:50:00,118.55,118.55,118.22,118.3,59429.0,117.6491,117.6491,117.3216,117.401,59429.0
2025-05-07 14:00:00,118.4,118.54,117.83,117.88,106168.0,117.5003,117.6392,116.9346,116.9842,106168.0
2025-05-07 14:10:00,117.93,118.04,117.82,117.97,33198.0,117.0338,117.143,116.9247,117.0735,33198.0
2025-05-07 14:20:00,117.98,118.24,117.98,118.1,65321.0,117.0834,117.3415,117.0834,117.2025,65321.0
2025-05-07 14:30:00,118.12,118.54,118.05,118.46,51384.0,117.2224,117.6392,117.1529,117.5598,51384.0
2025-05-07 14:40:00,118.48,118.54,117.95,118.07,42113.0,117.5796,117.6392,117.0537,117.1728,42113.0
2025-05-07 14:50:00,118.11,118.65,117.97,118.58,45214.0,117.2125,117.7484,117.0735,117.6789,45214.0
2025-05-07 15:00:00,118.57,118.58,118.37,118.51,60308.0,117.669,117.6789,117.4705,117.6094,60308.0
2025-05-07 15:10:00,118.53,118.54,118.23,118.43,58533.0,117.6293,117.6392,117.3315,117.53,58533.0
2025-05-07 15:20:00,118.44,118.44,117.96,117.99,84389.0,117.5399,117.5399,117.0636,117.0934,84389.0
2025-05-07 15:30:00,117.97,118.25,117.93,118.18,77574.0,117.0735,117.3514,117.0338,117.2819,77574.0
2025-05-07 15:40:00,118.19,119.0,118.12,118.51,177507.0,117.2918,118.0957,117.2224,117.6094,177507.0
2025-05-07 15:50:00,118.49,118.69,118.24,118.51,173640.0,117.5896,117.788,117.3415,117.6094,173640.0
2025-05-08 09:30:00,119.03,119.5,118.93,118.93,67149.0,118.1255,118.5919,118.0262,118.0262,67149.0
2025-05-08 09:40:00,118.96,119.06,118.88,118.9,19691.0,118.056,118.1552,117.9766,117.9965,19691.0
2025-05-08 09:50:00,118.91,119.06,118.89,118.98,24690.0,118.0064,118.1552,117.9865,118.0758,24690.0
2025-05-08 10:00:00,118.95,119.08,118.84,118.86,30508.0,118.0461,118.1751,117.9369,117.9568,30508.0
2025-05-08 10:10:00,118.85,118.91,118.7,118.9,28988.0,117.9468,118.0064,117.798,117.9965,28988.0
2025-05-08 10:20:00,118.89,119.04,118.89,119.03,13541.0,117.9865,118.1354,117.9865,118.1255,13541.0
2025-05-08 10:30:00,119.04,119.14,118.9,118.92,42726.0,118.1354,118.2346,117.9965,118.0163,42726.0
2025-05-08 10:40:00,118.88,118.95,118.81,118.81,6291.0,117.9766,118.0461,117.9071,117.9071,6291.0
2025-05-08 10:50:00,118.82,118.94,118.54,118.62,45382.0,117.9171,118.0361,117.6392,117.7186,45382.0
2025-05-08 11:00:00,118.67,118.87,118.56,118.87,17092.0,117.7682,117.9667,117.659,117.9667,17092.0
2025-05-08 11:10:00,118.87,118.99,118.86,118.99,10100.0,117.9667,118.0858,117.9568,118.0858,10100.0
2025-05-08 11:20:00,118.99,119.37,118.99,119.25,31153.0,118.0858,118.4629,118.0858,118.3438,31153.0
2025-05-08 11:30:00,119.27,119.41,119.14,119.41,21875.0,118.3636,118.5026,118.2346,118.5026,21875.0
2025-05-08 11:40:00,119.43,119.8,119.43,119.75,90343.0,118.5224,118.8896,118.5224,118.84,90343.0
2025-05-08 11:50:00,119.74,119.76,119.51,119.57,105023.0,118.8301,118.8499,118.6018,118.6614,105023.0
2025-05-08 12:00:00,119.57,119.7,119.57,119.7,27024.0,118.6614,118.7904,118.6614,118.7904,27024.0
2025-05-08 12:10:00,119.72,119.74,119.59,119.7,57886.0,118.8102,118.8301,118.6812,118.7904,57886.0
2025-05-08 12:20:00,119.7,119.73,119.57,119.58,306445.0,118.7904,118.8201,118.6614,118.6713,306445.0
2025-05-08 12:30:00,119.59,119.69,119.57,119.68,28647.0,118.6812,118.7804,118.6614,118.7705,28647.0
2025-05-08 12:40:00,119.69,119.82,119.65,119.81,49742.0,118.7804,118.9095,118.7408,118.8995,49742.0
2025-05-08 12:50:00,119.81,119.89,119.8,119.84,75965.0,118.8995,118.9789,118.8896,118.9293,75965.0
2025-05-08 13:00:00,119.85,119.85,119.67,119.67,59998.0,118.9392,118.9392,118.7606,118.7606,59998.0
2025-05-08 13:10:00,119.68,119.7,119.62,119.67,97746.0,118.7705,118.7904,118.711,118.7606,97746.0
2025-05-08 13:20:00,119.67,119.72,119.6,119.64,59679.0,118.7606,118.8102,118.6911,118.7308,59679.0
2025-05-08 13:30:00,119.65,119.67,119.47,119.55,42968.0,118.7408,118.7606,118.5621,118.6415,42968.0
2025-05-08 13:40:00,119.56,119.57,119.46,119.53,44704.0,118.6514,118.6614,118.5522,118.6217,44704.0
2025-05-08 13:50:00,119.54,119.58,119.38,119.39,35156.0,118.6316,118.6713,118.4728,118.4827,35156.0
2025-05-08 14:00:00,119.38,119.48,119.34,119.48,38679.0,118.4728,118.572,118.4331,118.572,38679.0
2025-05-08 14:10:00,119.48,119.57,119.44,119.53,87620.0,118.572,118.6614,118.5323,118.6217,87620.0
2025-05-08 14:20:00,119.54,119.56,119.42,119.43,43416.0,118.6316,118.6514,118.5125,118.5224,43416.0
2025-05-08 14:30:00,119.44,119.6,119.43,119.56,58895.0,118.5323,118.6911,118.5224,118.6514,58895.0
2025-05-08 14:40:00,119.57,119.62,119.56,119.57,78069.0,118.6614,118.711,118.6514,118.6614,78069.0
2025-05-08 14:50:00,119.57,119.59,119.48,119.48,54089.0,118.6614,118.6812,118.572,118.572,54089.0
2025-05-08 15:00:00,119.48,119.49,119.37,119.4,77382.0,118.572,118.582,118.4629,118.4927,77382.0
2025-05-08 15:10:00,119.4,119.46,119.36,119.46,79404.0,118.4927,118.5522,118.453,118.5522,79404.0
2025-05-08 15:20:00,119.47,119.67,119.47,119.6,102902.0,118.5621,118.7606,118.5621,118.6911,102902.0
2025-05-08 15:30:00,119.6,119.64,119.43,119.44,159268.0,118.6911,118.7308,118.5224,118.5323,159268.0
2025-05-08 15:40:00,119.44,119.44,119.24,119.27,94557.0,118.5323,118.5323,118.3339,118.3636,94557.0
2025-05-08 15:50:00,119.27,119.3,118.89,118.94,170212.0,118.3636,118.3934,117.9865,118.0361,170212.0
2025-05-09 09:30:00,119.43,119.68,119.43,119.62,33741.0,118.5224,118.7705,118.5224,118.711,33741.0
2025-05-09 09:40:00,119.63,119.63,119.48,119.55,82786.0,118.7209,118.7209,118.572,118.6415,82786.0
2025-05-09 09:50:00,119.57,119.62,119.42,119.61,8928.0,118.6614,118.711,118.5125,118.7011,8928.0
2025-05-09 10:00:00,119.6,119.65,119.53,119.62,14171.0,118.6911,118.7408,118.6217,118.711,14171.0
2025-05-09 10:10:00,119.62,119.64,119.37,119.38,16359.0,118.711,118.7308,118.4629,118.4728,16359.0
2025-05-09 10:20:00,119.36,119.38,119.07,119.18,70017.0,118.453,118.4728,118.1652,118.2743,70017.0
2025-05-09 10:30:00,119.18,119.24,118.93,119.0,20989.0,118.2743,118.3339,118.0262,118.0957,20989.0
2025-05-09 10:40:00,118.99,119.17,118.95,119.16,32980.0,118.0858,118.2644,118.0461,118.2545,32980.0
2025-05-09 10:50:00,119.16,119.23,119.04,119.19,31877.0,118.2545,118.3239,118.1354,118.2842,31877.0
2025-05-09 11:00:00,119.18,119.31,119.15,119.29,14057.0,118.2743,118.4033,118.2446,118.3835,14057.0
2025-05-09 11:10:00,119.3,119.3,119.15,119.19,20335.0,118.3934,118.3934,118.2446,118.2842,20335.0
2025-05-09 11:20:00,119.2,119.2,119.06,119.17,33746.0,118.2942,118.2942,118.1552,118.2644,33746.0
2025-05-09 11:30:00,119.17,119.24,119.04,119.18,18160.0,118.2644,118.3339,118.1354,118.2743,18160.0
2025-05-09 11:40:00,119.16,119.24,119.12,119.21,25157.0,118.2545,118.3339,118.2148,118.3041,25157.0
2025-05-09 11:50:00,119.22,119.34,119.2,119.34,44007.0,118.314,118.4331,118.2942,118.4331,44007.0
2025-05-09 12:00:00,119.34,119.35,119.06,119.06,16728.0,118.4331,118.443,118.1552,118.1552,16728.0
2025-05-09 12:10:00,119.07,119.15,118.97,119.11,61731.0,118.1652,118.2446,118.0659,118.2049,61731.0
2025-05-09 12:20:00,119.11,119.16,119.03,119.03,32548.0,118.2049,118.2545,118.1255,118.1255,32548.0
2025-05-09 12:30:00,119.02,119.15,118.99,119.06,40351.0,118.1155,118.2446,118.0858,118.1552,40351.0
2025-05-09 12:40:00,119.04,119.08,118.91,118.93,24266.0,118.1354,118.1751,118.0064,118.0262,24266.0
2025-05-09 12:50:00,118.93,119.04,118.91,118.93,254745.0,118.0262,118.1354,118.0064,118.0262,254745.0
2025-05-09 13:00:00,118.92,118.99,118.87,118.99,93457.0,118.0163,118.0858,117.9667,118.0858,93457.0
2025-05-09 13:10:00,118.98,119.08,118.93,119.06,26072.0,118.0758,118.1751,118.0262,118.1552,26072.0
2025-05-09 13:20:00,119.06,119.12,118.86,119.06,43541.0,118.1552,118.2148,117.9568,118.1552,43541.0
2025-05-09 13:30:00,119.07,119.13,119.0,119.13,9429.0,118.1652,118.2247,118.0957,118.2247,9429.0
2025-05-09 13:40:00,119.13,119.26,119.12,119.24,18968.0,118.2247,118.3537,118.2148,118.3339,18968.0
2025-05-09 13:50:00,119.26,119.31,119.16,119.27,17157.0,118.3537,118.4033,118.2545,118.3636,17157.0
2025-05-09 14:00:00,119.29,119.3,119.18,119.18,22449.0,118.3835,118.3934,118.2743,118.2743,22449.0
2025-05-09 14:10:00,119.18,119.23,119.08,119.13,37253.0,118.2743,118.3239,118.1751,118.2247,37253.0
2025-05-09 14:20:00,119.13,119.18,119.11,119.11,11571.0,118.2247,118.2743,118.2049,118.2049,11571.0
2025-05-09 14:30:00,119.11,119.2,119.1,119.15,15774.0,118.2049,118.2942,118.1949,118.2446,15774.0
2025-05-09 14:40:00,119.16,119.22,119.14,119.2,11994.0,118.2545,118.314,118.2346,118.2942,11994.0
2025-05-09 14:50:00,119.21,119.24,119.16,119.2,13139.0,118.3041,118.3339,118.2545,118.2942,13139.0
2025-05-09 15:00:00,119.2,119.36,119.2,119.33,31479.0,118.2942,118.453,118.2942,118.4232,31479.0
2025-05-09 15:10:00,119.37,119.37,119.24,119.3,44323.0,118.4629,118.4629,118.3339,118.3934,44323.0
2025-05-09 15:20:00,119.3,119.3,119.19,119.19,27529.0,118.3934,118.3934,118.2842,118.2842,27529.0
2025-05-09 15:30:00,119.19,119.22,119.08,119.14,37673.0,118.2842,118.314,118.1751,118.2346,37673.0
2025-05-09 15:40:00,119.13,119.15,119.03,119.1,90040.0,118.2247,118.2446,118.1255,118.1949,90040.0
2025-05-09 15:50:00,119.09,119.21,119.07,119.11,78099.0,118.185,118.3041,118.1652,118.2049,78099.0
2025-05-12 09:30:00,121.75,121.89,121.37,121.43,109713.0,120.8248,120.9637,120.4477,120.5072,109713.0
2025-05-12 09:40:00,121.43,121.48,121.25,121.37,108404.0,120.5072,120.5568,120.3286,120.4477,108404.0
2025-05-12 09:50:00,121.37,121.57,121.25,121.28,132585.0,120.4477,120.6462,120.3286,120.3584,132585.0
2025-05-12 10:00:00,121.3,121.46,121.23,121.38,78775.0,120.3782,120.537,120.3087,120.4576,78775.0
2025-05-12 10:10:00,121.37,121.58,121.36,121.5,74655.0,120.4477,120.6561,120.4378,120.5767,74655.0
2025-05-12 10:20:00,121.51,121.52,121.14,121.19,77908.0,120.5866,120.5965,120.2194,120.269,77908.0
2025-05-12 10:30:00,121.15,121.24,120.98,121.24,40521.0,120.2294,120.3187,120.0606,120.3187,40521.0
2025-05-12 10:40:00,121.24,121.5,121.23,121.48,65797.0,120.3187,120.5767,120.3087,120.5568,65797.0
2025-05-12 10:50:00,121.48,121.58,121.39,121.39,17885.0,120.5568,120.6561,120.4675,120.4675,17885.0
2025-05-12 11:00:00,121.41,121.53,121.38,121.42,36547.0,120.4874,120.6065,120.4576,120.4973,36547.0
2025-05-12 11:10:00,121.44,121.54,121.42,121.47,19284.0,120.5171,120.6164,120.4973,120.5469,19284.0
2025-05-12 11:20:00,121.47,121.47,121.29,121.4,125676.0,120.5469,120.5469,120.3683,120.4775,125676.0
2025-05-12 11:30:00,121.42,121.49,121.36,121.39,36218.0,120.4973,120.5668,120.4378,120.4675,36218.0
2025-05-12 11:40:00,121.38,121.39,121.31,121.33,167905.0,120.4576,120.4675,120.3881,120.408,167905.0
2025-05-12 11:50:00,121.33,121.35,121.24,121.26,17704.0,120.408,120.4278,120.3187,120.3385,17704.0
2025-05-12 12:00:00,121.26,121.41,121.23,121.41,31220.0,120.3385,120.4874,120.3087,120.4874,31220.0
2025-05-12 12:10:00,121.42,121.45,121.36,121.39,42549.0,120.4973,120.5271,120.4378,120.4675,42549.0
2025-05-12 12:20:00,121.4,121.54,121.37,121.44,44473.0,120.4775,120.6164,120.4477,120.5171,44473.0
2025-05-12 12:30:00,121.43,121.54,121.42,121.51,499532.0,120.5072,120.6164,120.4973,120.5866,499532.0
2025-05-12 12:40:00,121.5,121.7,121.5,121.67,73892.0,120.5767,120.7752,120.5767,120.7454,73892.0
2025-05-12 12:50:00,121.68,121.75,121.66,121.72,41515.0,120.7553,120.8248,120.7355,120.795,41515.0
2025-05-12 13:00:00,121.72,121.94,121.71,121.92,55912.0,120.795,121.0134,120.7851,120.9935,55912.0
2025-05-12 13:10:00,121.91,121.91,121.8,121.81,32973.0,120.9836,120.9836,120.8744,120.8843,32973.0
2025-05-12 13:20:00,121.8,121.8,121.7,121.74,53125.0,120.8744,120.8744,120.7752,120.8149,53125.0
2025-05-12 13:30:00,121.75,121.82,121.71,121.77,38706.0,120.8248,120.8943,120.7851,120.8446,38706.0
2025-05-12 13:40:00,121.77,121.82,121.73,121.79,47277.0,120.8446,120.8943,120.8049,120.8645,47277.0
2025-05-12 13:50:00,121.79,121.84,121.76,121.76,46528.0,120.8645,120.9141,120.8347,120.8347,46528.0
2025-05-12 14:00:00,121.76,121.85,121.76,121.79,33224.0,120.8347,120.924,120.8347,120.8645,33224.0
2025-05-12 14:10:00,121.79,121.83,121.71,121.83,73844.0,120.8645,120.9042,120.7851,120.9042,73844.0
2025-05-12 14:20:00,121.82,121.84,121.76,121.81,48530.0,120.8943,120.9141,120.8347,120.8843,48530.0
2025-05-12 14:30:00,121.81,121.89,121.81,121.87,39590.0,120.8843,120.9637,120.8843,120.9439,39590.0
2025-05-12 14:40:00,121.88,121.92,121.82,121.84,56498.0,120.9538,120.9935,120.8943,120.9141,56498.0
2025-05-12 14:50:00,121.84,121.84,121.76,121.78,53457.0,120.9141,120.9141,120.8347,120.8546,53457.0
2025-05-12 15:00:00,121.77,121.88,121.71,121.87,74776.0,120.8446,120.9538,120.7851,120.9439,74776.0
2025-05-12 15:10:00,121.86,121.87,121.76,121.86,71203.0,120.934,120.9439,120.8347,120.934,71203.0
2025-05-12 15:20:00,121.85,121.86,121.75,121.76,67928.0,120.924,120.934,120.8248,120.8347,67928.0
2025-05-12 15:30:00,121.76,121.84,121.75,121.78,152550.0,120.8347,120.9141,120.8248,120.8546,152550.0
2025-05-12 15:40:00,121.77,121.77,121.68,121.77,95159.0,120.8446,120.8446,120.7553,120.8446,95159.0
2025-05-12 15:50:00,121.77,122.04,121.77,122.01,282793.0,120.8446,121.1126,120.8446,121.0828,282793.0
2025-05-13 09:30:00,121.93,122.12,121.9,122.12,126015.0,121.0034,121.192,120.9737,121.192,126015.0
2025-05-13 09:40:00,122.11,122.18,122.07,122.11,123186.0,121.1821,121.2515,121.1424,121.1821,123186.0
2025-05-13 09:50:00,122.12,122.3,122.12,122.27,42729.0,121.192,121.3706,121.192,121.3408,42729.0
2025-05-13 10:00:00,122.28,122.41,122.27,122.4,33614.0,121.3508,121.4798,121.3408,121.4699,33614.0
2025-05-13 10:10:00,122.4,122.69,122.37,122.57,33137.0,121.4699,121.7577,121.4401,121.6386,33137.0
2025-05-13 10:20:00,122.57,122.63,122.49,122.5,21474.0,121.6386,121.6981,121.5592,121.5691,21474.0
2025-05-13 10:30:00,122.51,122.58,122.46,122.56,58808.0,121.579,121.6485,121.5294,121.6286,58808.0
2025-05-13 10:40:00,122.57,122.57,122.45,122.5,31195.0,121.6386,121.6386,121.5195,121.5691,31195.0
2025-05-13 10:50:00,122.54,122.69,122.54,122.65,20031.0,121.6088,121.7577,121.6088,121.718,20031.0
2025-05-13 11:00:00,122.64,122.69,122.62,122.65,36780.0,121.708,121.7577,121.6882,121.718,36780.0
2025-05-13 11:10:00,122.68,122.74,122.66,122.74,33135.0,121.7477,121.8073,121.7279,121.8073,33135.0
2025-05-13 11:20:00,122.73,122.85,122.69,122.79,14980.0,121.7973,121.9164,121.7577,121.8569,14980.0
2025-05-13 11:30:00,122.79,122.89,122.78,122.85,33422.0,121.8569,121.9561,121.847,121.9164,33422.0
2025-05-13 11:40:00,122.86,122.93,122.82,122.82,60481.0,121.9264,121.9958,121.8867,121.8867,60481.0
2025-05-13 11:50:00,122.81,122.83,122.75,122.8,27499.0,121.8767,121.8966,121.8172,121.8668,27499.0
2025-05-13 12:00:00,122.81,122.81,122.69,122.73,39846.0,121.8767,121.8767,121.7577,121.7973,39846.0
2025-05-13 12:10:00,122.72,122.81,122.69,122.7,60774.0,121.7874,121.8767,121.7577,121.7676,60774.0
2025-05-13 12:20:00,122.69,122.84,122.69,122.8,36821.0,121.7577,121.9065,121.7577,121.8668,36821.0
2025-05-13 12:30:00,122.81,122.91,122.77,122.89,35051.0,121.8767,121.976,121.837,121.9561,35051.0
2025-05-13 12:40:00,122.9,122.96,122.88,122.94,35145.0,121.9661,122.0256,121.9462,122.0058,35145.0
2025-05-13 12:50:00,122.93,122.93,122.88,122.88,36316.0,121.9958,121.9958,121.9462,121.9462,36316.0
2025-05-13 13:00:00,122.89,122.9,122.85,122.86,31698.0,121.9561,121.9661,121.9164,121.9264,31698.0
2025-05-13 13:10:00,122.84,122.94,122.82,122.93,10116.0,121.9065,122.0058,121.8867,121.9958,10116.0
2025-05-13 13:20:00,122.91,122.95,122.9,122.93,13357.0,121.976,122.0157,121.9661,121.9958,13357.0
2025-05-13 13:30:00,122.93,123.08,122.92,122.98,24723.0,121.9958,122.1447,121.9859,122.0454,24723.0
2025-05-13 13:40:00,122.99,123.01,122.94,123.0,22390.0,122.0554,122.0752,122.0058,122.0653,22390.0
2025-05-13 13:50:00,123.0,123.03,122.85,122.85,41645.0,122.0653,122.0951,121.9164,121.9164,41645.0
2025-05-13 14:00:00,122.86,122.9,122.78,122.86,31546.0,121.9264,121.9661,121.847,121.9264,31546.0
2025-05-13 14:10:00,122.86,122.92,122.85,122.92,26203.0,121.9264,121.9859,121.9164,121.9859,26203.0
2025-05-13 14:20:00,122.92,122.94,122.84,122.85,18434.0,121.9859,122.0058,121.9065,121.9164,18434.0
2025-05-13 14:30:00,122.85,122.89,122.83,122.86,17892.0,121.9164,121.9561,121.8966,121.9264,17892.0
2025-05-13 14:40:00,122.87,122.87,122.8,122.85,42475.0,121.9363,121.9363,121.8668,121.9164,42475.0
2025-05-13 14:50:00,122.83,123.0,122.82,122.99,45586.0,121.8966,122.0653,121.8867,122.0554,45586.0
2025-05-13 15:00:00,122.98,123.0,122.93,122.94,31003.0,122.0454,122.0653,121.9958,122.0058,31003.0
2025-05-13 15:10:00,122.94,123.06,122.94,123.0,29639.0,122.0058,122.1248,122.0058,122.0653,29639.0
2025-05-13 15:20:00,123.0,123.02,122.95,122.98,32277.0,122.0653,122.0851,122.0157,122.0454,32277.0
2025-05-13 15:30:00,122.98,123.08,122.97,123.06,62474.0,122.0454,122.1447,122.0355,122.1248,62474.0
2025-05-13 15:40:00,123.06,123.07,122.9,122.91,35181.0,122.1248,122.1348,121.9661,121.976,35181.0
2025-05-13 15:50:00,122.93,122.98,122.67,122.67,116754.0,121.9958,122.0454,121.7378,121.7378,116754.0
2025-05-14 09:30:00,122.99,123.17,122.95,123.05,102432.0,122.0554,122.234,122.0157,122.1149,102432.0
2025-05-14 09:40:00,123.05,123.06,122.73,122.82,22075.0,122.1149,122.1248,121.7973,121.8867,22075.0
2025-05-14 09:50:00,122.81,122.91,122.73,122.91,46433.0,121.8767,121.976,121.7973,121.976,46433.0
2025-05-14 10:00:00,122.91,122.98,122.79,122.89,36244.0,121.976,122.0454,121.8569,121.9561,36244.0
2025-05-14 10:10:00,122.84,122.91,122.74,122.81,26554.0,121.9065,121.976,121.8073,121.8767,26554.0
2025-05-14 10:20:00,122.81,122.91,122.77,122.89,36611.0,121.8767,121.976,121.837,121.9561,36611.0
2025-05-14 10:30:00,122.9,122.94,122.8,122.81,60119.0,121.9661,122.0058,121.8668,121.8767,60119.0
2025-05-14 10:40:00,122.82,122.88,122.76,122.88,29835.0,121.8867,121.9462,121.8271,121.9462,29835.0
2025-05-14 10:50:00,122.89,122.93,122.85,122.87,26486.0,121.9561,121.9958,121.9164,121.9363,26486.0
2025-05-14 11:00:00,122.89,122.89,122.55,122.69,67849.0,121.9561,121.9561,121.6187,121.7577,67849.0
2025-05-14 11:10:00,122.66,122.77,122.65,122.72,140189.0,121.7279,121.837,121.718,121.7874,140189.0
2025-05-14 11:20:00,122.73,122.93,122.71,122.91,71642.0,121.7973,121.9958,121.7775,121.976,71642.0
2025-05-14 11:30:00,122.89,122.97,122.89,122.94,10202.0,121.9561,122.0355,121.9561,122.0058,10202.0
2025-05-14 11:40:00,122.95,122.95,122.86,122.89,70284.0,122.0157,122.0157,121.9264,121.9561,70284.0
2025-05-14 11:50:00,122.85,122.92,122.84,122.92,18958.0,121.9164,121.9859,121.9065,121.9859,18958.0
2025-05-14 12:00:00,122.9,123.01,122.89,122.98,10219.0,121.9661,122.0752,121.9561,122.0454,10219.0
2025-05-14 12:10:00,123.0,123.01,122.88,122.89,65574.0,122.0653,122.0752,121.9462,121.9561,65574.0
2025-05-14 12:20:00,122.89,122.92,122.86,122.89,22216.0,121.9561,121.9859,121.9264,121.9561,22216.0
2025-05-14 12:30:00,122.9,123.0,122.85,122.85,25941.0,121.9661,122.0653,121.9164,121.9164,25941.0
2025-05-14 12:40:00,122.84,122.84,122.69,122.74,62569.0,121.9065,121.9065,121.7577,121.8073,62569.0
2025-05-14 12:50:00,122.73,122.82,122.73,122.79,20493.0,121.7973,121.8867,121.7973,121.8569,20493.0
2025-05-14 13:00:00,122.79,122.79,122.72,122.77,8262.0,121.8569,121.8569,121.7874,121.837,8262.0
2025-05-14 13:10:00,122.76,122.76,122.59,122.66,33253.0,121.8271,121.8271,121.6584,121.7279,33253.0
2025-05-14 13:20:00,122.64,122.64,122.46,122.59,25509.0,121.708,121.708,121.5294,121.6584,25509.0
2025-05-14 13:30:00,122.61,122.68,122.59,122.67,10198.0,121.6783,121.7477,121.6584,121.7378,10198.0
2025-05-14 13:40:00,122.69,122.74,122.63,122.67,28452.0,121.7577,121.8073,121.6981,121.7378,28452.0
2025-05-14 13:50:00,122.67,122.77,122.67,122.76,24161.0,121.7378,121.837,121.7378,121.8271,24161.0
2025-05-14 14:00:00,122.77,122.8,122.72,122.73,14304.0,121.837,121.8668,121.7874,121.7973,14304.0
2025-05-14 14:10:00,122.72,122.77,122.66,122.77,25643.0,121.7874,121.837,121.7279,121.837,25643.0
2025-05-14 14:20:00,122.77,122.77,122.59,122.62,27436.0,121.837,121.837,121.6584,121.6882,27436.0
2025-05-14 14:30:00,122.64,122.86,122.64,122.77,33717.0,121.708,121.9264,121.708,121.837,33717.0
2025-05-14 14:40:00,122.77,122.83,122.76,122.78,7818.0,121.837,121.8966,121.8271,121.847,7818.0
2025-05-14 14:50:00,122.78,122.84,122.74,122.78,8820.0,121.847,121.9065,121.8073,121.847,8820.0
2025-05-14 15:00:00,122.75,122.75,122.67,122.71,24553.0,121.8172,121.8172,121.7378,121.7775,24553.0
2025-05-14 15:10:00,122.73,122.82,122.72,122.76,15673.0,121.7973,121.8867,121.7874,121.8271,15673.0
2025-05-14 15:20:00,122.77,122.79,122.6,122.7,46253.0,121.837,121.8569,121.6683,121.7676,46253.0
2025-05-14 15:30:00,122.67,122.74,122.63,122.65,38109.0,121.7378,121.8073,121.6981,121.718,38109.0
2025-05-14 15:40:00,122.65,122.7,122.59,122.68,35004.0,121.718,121.7676,121.6584,121.7477,35004.0
2025-05-14 15:50:00,122.68,122.86,122.68,122.75,95460.0,121.7477,121.9264,121.7477,121.8172,95460.0
2025-05-15 09:30:00,122.66,122.83,122.62,122.66,100879.0,121.7279,121.8966,121.6882,121.7279,100879.0
2025-05-15 09:40:00,122.66,122.74,122.49,122.55,82892.0,121.7279,121.8073,121.5592,121.6187,82892.0
2025-05-15 09:50:00,122.55,122.72,122.52,122.7,128291.0,121.6187,121.7874,121.5889,121.7676,128291.0
2025-05-15 10:00:00,122.69,122.85,122.69,122.73,64539.0,121.7577,121.9164,121.7577,121.7973,64539.0
2025-05-15 10:10:00,122.72,122.75,122.61,122.75,44022.0,121.7874,121.8172,121.6783,121.8172,44022.0
2025-05-15 10:20:00,122.74,122.78,122.61,122.61,56271.0,121.8073,121.847,121.6783,121.6783,56271.0
2025-05-15 10:30:00,122.63,122.63,122.48,122.56,35038.0,121.6981,121.6981,121.5492,121.6286,35038.0
2025-05-15 10:40:00,122.55,122.67,122.55,122.59,59236.0,121.6187,121.7378,121.6187,121.6584,59236.0
2025-05-15 10:50:00,122.58,122.72,122.54,122.71,84338.0,121.6485,121.7874,121.6088,121.7775,84338.0
2025-05-15 11:00:00,122.71,122.86,122.7,122.82,97533.0,121.7775,121.9264,121.7676,121.8867,97533.0
2025-05-15 11:10:00,122.81,123.03,122.81,123.0,72342.0,121.8767,122.0951,121.8767,122.0653,72342.0
2025-05-15 11:20:00,123.0,123.12,122.96,123.02,25431.0,122.0653,122.1844,122.0256,122.0851,25431.0
2025-05-15 11:30:00,123.02,123.07,122.99,123.07,27957.0,122.0851,122.1348,122.0554,122.1348,27957.0
2025-05-15 11:40:00,123.07,123.21,123.06,123.17,42382.0,122.1348,122.2737,122.1248,122.234,42382.0
2025-05-15 11:50:00,123.15,123.18,123.09,123.18,20294.0,122.2142,122.2439,122.1546,122.2439,20294.0
2025-05-15 12:00:00,123.18,123.33,123.15,123.32,65983.0,122.2439,122.3928,122.2142,122.3829,65983.0
2025-05-15 12:10:00,123.31,123.31,123.19,123.2,40365.0,122.3729,122.3729,122.2539,122.2638,40365.0
2025-05-15 12:20:00,123.2,123.21,123.11,123.18,124824.0,122.2638,122.2737,122.1745,122.2439,124824.0
2025-05-15 12:30:00,123.18,123.28,123.13,123.26,39898.0,122.2439,122.3432,122.1943,122.3233,39898.0
2025-05-15 12:40:00,123.25,123.32,123.21,123.31,47496.0,122.3134,122.3829,122.2737,122.3729,47496.0
2025-05-15 12:50:00,123.31,123.35,123.26,123.35,24869.0,122.3729,122.4126,122.3233,122.4126,24869.0
2025-05-15 13:00:00,123.34,123.45,123.33,123.38,32711.0,122.4027,122.5119,122.3928,122.4424,32711.0
2025-05-15 13:10:00,123.37,123.42,123.33,123.42,24543.0,122.4325,122.4821,122.3928,122.4821,24543.0
2025-05-15 13:20:00,123.41,123.48,123.38,123.42,27191.0,122.4722,122.5416,122.4424,122.4821,27191.0
2025-05-15 13:30:00,123.41,123.41,123.29,123.34,23037.0,122.4722,122.4722,122.3531,122.4027,23037.0
2025-05-15 13:40:00,123.34,123.4,123.32,123.32,18094.0,122.4027,122.4623,122.3829,122.3829,18094.0
2025-05-15 13:50:00,123.31,123.37,123.26,123.29,28906.0,122.3729,122.4325,122.3233,122.3531,28906.0
2025-05-15 14:00:00,123.28,123.29,123.2,123.25,38559.0,122.3432,122.3531,122.2638,122.3134,38559.0
2025-05-15 14:10:00,123.24,123.26,123.11,123.12,48358.0,122.3035,122.3233,122.1745,122.1844,48358.0
2025-05-15 14:20:00,123.11,123.22,123.1,123.21,16568.0,122.1745,122.2836,122.1645,122.2737,16568.0
2025-05-15 14:30:00,123.2,123.35,123.2,123.31,29592.0,122.2638,122.4126,122.2638,122.3729,29592.0
2025-05-15 14:40:00,123.32,123.36,123.25,123.3,16703.0,122.3829,122.4226,122.3134,122.363,16703.0
2025-05-15 14:50:00,123.29,123.31,123.25,123.28,17153.0,122.3531,122.3729,122.3134,122.3432,17153.0
2025-05-15 15:00:00,123.27,123.36,123.22,123.23,19740.0,122.3332,122.4226,122.2836,122.2935,19740.0
2025-05-15 15:10:00,123.22,123.34,123.2,123.29,30437.0,122.2836,122.4027,122.2638,122.3531,30437.0
2025-05-15 15:20:00,123.29,123.3,123.05,123.13,39155.0,122.3531,122.363,122.1149,122.1943,39155.0
2025-05-15 15:30:00,123.12,123.26,123.12,123.17,45824.0,122.1844,122.3233,122.1844,122.234,45824.0
2025-05-15 15:40:00,123.18,123.28,123.17,123.23,45989.0,122.2439,122.3432,122.234,122.2935,45989.0
2025-05-15 15:50:00,123.24,123.42,123.22,123.42,130588.0,122.3035,122.4821,122.2836,122.4821,130588.0
2025-05-16 09:30:00,123.61,123.61,123.37,123.43,105725.0,122.6707,122.6707,122.4325,122.492,105725.0
2025-05-16 09:40:00,123.45,123.46,123.33,123.46,31606.0,122.5119,122.5218,122.3928,122.5218,31606.0
2025-05-16 09:50:00,123.47,123.59,123.47,123.56,15766.0,122.5317,122.6508,122.5317,122.621,15766.0
2025-05-16 10:00:00,123.54,123.57,123.42,123.49,38425.0,122.6012,122.631,122.4821,122.5516,38425.0
2025-05-16 10:10:00,123.5,123.57,123.41,123.56,26335.0,122.5615,122.631,122.4722,122.621,26335.0
2025-05-16 10:20:00,123.56,123.61,123.46,123.48,26216.0,122.621,122.6707,122.5218,122.5416,26216.0
2025-05-16 10:30:00,123.47,123.47,123.33,123.34,40167.0,122.5317,122.5317,122.3928,122.4027,40167.0
2025-05-16 10:40:00,123.34,123.34,123.15,123.25,84342.0,122.4027,122.4027,122.2142,122.3134,84342.0
2025-05-16 10:50:00,123.3,123.37,123.28,123.31,16707.0,122.363,122.4325,122.3432,122.3729,16707.0
2025-05-16 11:00:00,123.35,123.41,123.33,123.33,12523.0,122.4126,122.4722,122.3928,122.3928,12523.0
2025-05-16 11:10:00,123.36,123.46,123.35,123.4,24708.0,122.4226,122.5218,122.4126,122.4623,24708.0
2025-05-16 11:20:00,123.41,123.42,123.33,123.42,29575.0,122.4722,122.4821,122.3928,122.4821,29575.0
2025-05-16 11:30:00,123.42,123.52,123.41,123.5,19873.0,122.4821,122.5813,122.4722,122.5615,19873.0
2025-05-16 11:40:00,123.5,123.56,123.47,123.49,7764.0,122.5615,122.621,122.5317,122.5516,7764.0
2025-05-16 11:50:00,123.5,123.53,123.43,123.44,23989.0,122.5615,122.5913,122.492,122.502,23989.0
2025-05-16 12:00:00,123.44,123.55,123.42,123.51,45327.0,122.502,122.6111,122.4821,122.5714,45327.0
2025-05-16 12:10:00,123.51,123.63,123.49,123.58,22639.0,122.5714,122.6905,122.5516,122.6409,22639.0
2025-05-16 12:20:00,123.59,123.65,123.58,123.62,16844.0,122.6508,122.7104,122.6409,122.6806,16844.0
2025-05-16 12:30:00,123.65,123.68,123.6,123.66,16967.0,122.7104,122.7401,122.6607,122.7203,16967.0
2025-05-16 12:40:00,123.66,123.68,123.6,123.6,11756.0,122.7203,122.7401,122.6607,122.6607,11756.0
2025-05-16 12:50:00,123.59,123.72,123.59,123.67,12159.0,122.6508,122.7798,122.6508,122.7302,12159.0
2025-05-16 13:00:00,123.66,123.78,123.66,123.76,17154.0,122.7203,122.8394,122.7203,122.8195,17154.0
2025-05-16 13:10:00,123.75,123.86,123.71,123.84,49351.0,122.8096,122.9188,122.7699,122.8989,49351.0
2025-05-16 13:20:00,123.84,123.87,123.8,123.84,17622.0,122.8989,122.9287,122.8592,122.8989,17622.0
2025-05-16 13:30:00,123.85,123.9,123.83,123.83,13795.0,122.9088,122.9585,122.889,122.889,13795.0
2025-05-16 13:40:00,123.83,123.85,123.79,123.83,19052.0,122.889,122.9088,122.8493,122.889,19052.0
2025-05-16 13:50:00,123.83,123.84,123.75,123.77,45371.0,122.889,122.8989,122.8096,122.8294,45371.0
2025-05-16 14:00:00,123.79,123.84,123.76,123.77,24195.0,122.8493,122.8989,122.8195,122.8294,24195.0
2025-05-16 14:10:00,123.77,123.84,123.76,123.83,38742.0,122.8294,122.8989,122.8195,122.889,38742.0
2025-05-16 14:20:00,123.83,123.89,123.82,123.86,38441.0,122.889,122.9485,122.8791,122.9188,38441.0
2025-05-16 14:30:00,123.86,123.9,123.84,123.9,35366.0,122.9188,122.9585,122.8989,122.9585,35366.0
2025-05-16 14:40:00,123.9,123.98,123.89,123.96,27087.0,122.9585,123.0378,122.9485,123.018,27087.0
2025-05-16 14:50:00,123.96,124.0,123.92,123.93,19950.0,123.018,123.0577,122.9783,122.9882,19950.0
2025-05-16 15:00:00,123.94,124.07,123.93,124.02,31772.0,122.9982,123.1272,122.9882,123.0775,31772.0
2025-05-16 15:10:00,124.02,124.04,123.98,124.02,18195.0,123.0775,123.0974,123.0378,123.0775,18195.0
2025-05-16 15:20:00,124.01,124.01,123.95,123.97,37824.0,123.0676,123.0676,123.0081,123.0279,37824.0
2025-05-16 15:30:00,123.97,123.98,123.91,123.93,28196.0,123.0279,123.0378,122.9684,122.9882,28196.0
2025-05-16 15:40:00,123.91,124.01,123.88,123.98,33659.0,122.9684,123.0676,122.9386,123.0378,33659.0
2025-05-16 15:50:00,123.98,124.07,123.95,124.04,65826.0,123.0378,123.1272,123.0081,123.0974,65826.0
2025-05-19 09:30:00,123.08,123.41,123.0,123.4,69144.0,122.1447,122.4722,122.0653,122.4623,69144.0
2025-05-19 09:40:00,123.4,123.64,123.39,123.58,28994.0,122.4623,122.7004,122.4523,122.6409,28994.0
2025-05-19 09:50:00,123.59,123.65,123.53,123.64,19414.0,122.6508,122.7104,122.5913,122.7004,19414.0
2025-05-19 10:00:00,123.67,123.91,123.62,123.89,70799.0,122.7302,122.9684,122.6806,122.9485,70799.0
2025-05-19 10:10:00,123.87,123.97,123.8,123.93,30561.0,122.9287,123.0279,122.8592,122.9882,30561.0
2025-05-19 10:20:00,123.94,123.96,123.71,123.84,20480.0,122.9982,123.018,122.7699,122.8989,20480.0
2025-05-19 10:30:00,123.8,123.9,123.75,123.86,30074.0,122.8592,122.9585,122.8096,122.9188,30074.0
2025-05-19 10:40:00,123.87,123.94,123.76,123.77,23801.0,122.9287,122.9982,122.8195,122.8294,23801.0
2025-05-19 10:50:00,123.77,123.89,123.74,123.81,24247.0,122.8294,122.9485,122.7997,122.8691,24247.0
2025-05-19 11:00:00,123.82,123.93,123.82,123.91,17238.0,122.8791,122.9882,122.8791,122.9684,17238.0
2025-05-19 11:10:00,123.93,123.99,123.91,123.97,21169.0,122.9882,123.0478,122.9684,123.0279,21169.0
2025-05-19 11:20:00,123.97,123.99,123.9,123.92,28859.0,123.0279,123.0478,122.9585,122.9783,28859.0
2025-05-19 11:30:00,123.91,124.09,123.89,124.09,62203.0,122.9684,123.147,122.9485,123.147,62203.0
2025-05-19 11:40:00,124.1,124.18,124.02,124.04,21762.0,123.1569,123.2363,123.0775,123.0974,21762.0
2025-05-19 11:50:00,124.04,124.06,123.99,124.03,38851.0,123.0974,123.1172,123.0478,123.0875,38851.0
2025-05-19 12:00:00,124.04,124.08,124.01,124.06,35121.0,123.0974,123.1371,123.0676,123.1172,35121.0
2025-05-19 12:10:00,124.05,124.13,124.05,124.06,32516.0,123.1073,123.1867,123.1073,123.1172,32516.0
2025-05-19 12:20:00,124.06,124.22,124.06,124.21,26666.0,123.1172,123.276,123.1172,123.2661,26666.0
2025-05-19 12:30:00,124.21,124.21,124.14,124.2,24497.0,123.2661,123.2661,123.1966,123.2562,24497.0
2025-05-19 12:40:00,124.19,124.2,124.13,124.18,33120.0,123.2463,123.2562,123.1867,123.2363,33120.0
2025-05-19 12:50:00,124.18,124.32,124.17,124.3,23556.0,123.2363,123.3753,123.2264,123.3554,23556.0
2025-05-19 13:00:00,124.29,124.45,124.28,124.44,18735.0,123.3455,123.5043,123.3356,123.4944,18735.0
2025-05-19 13:10:00,124.45,124.45,124.35,124.35,27243.0,123.5043,123.5043,123.405,123.405,27243.0
2025-05-19 13:20:00,124.35,124.44,124.35,124.38,21554.0,123.405,123.4944,123.405,123.4348,21554.0
2025-05-19 13:30:00,124.38,124.44,124.33,124.38,69399.0,123.4348,123.4944,123.3852,123.4348,69399.0
2025-05-19 13:40:00,124.38,124.38,124.28,124.3,23091.0,123.4348,123.4348,123.3356,123.3554,23091.0
2025-05-19 13:50:00,124.29,124.33,124.23,124.24,24542.0,123.3455,123.3852,123.2859,123.2959,24542.0
2025-05-19 14:00:00,124.23,124.27,124.2,124.25,24637.0,123.2859,123.3256,123.2562,123.3058,24637.0
2025-05-19 14:10:00,124.25,124.25,124.07,124.09,32941.0,123.3058,123.3058,123.1272,123.147,32941.0
2025-05-19 14:20:00,124.11,124.21,124.08,124.14,27418.0,123.1669,123.2661,123.1371,123.1966,27418.0
2025-05-19 14:30:00,124.14,124.29,124.12,124.28,30348.0,123.1966,123.3455,123.1768,123.3356,30348.0
2025-05-19 14:40:00,124.27,124.28,124.19,124.22,22486.0,123.3256,123.3356,123.2463,123.276,22486.0
2025-05-19 14:50:00,124.22,124.29,124.22,124.28,29670.0,123.276,123.3455,123.276,123.3356,29670.0
2025-05-19 15:00:00,124.28,124.33,124.21,124.23,32523.0,123.3356,123.3852,123.2661,123.2859,32523.0
2025-05-19 15:10:00,124.23,124.24,124.15,124.16,43372.0,123.2859,123.2959,123.2066,123.2165,43372.0
2025-05-19 15:20:00,124.15,124.22,124.08,124.15,92890.0,123.2066,123.276,123.1371,123.2066,92890.0
2025-05-19 15:30:00,124.15,124.24,124.15,124.22,75976.0,123.2066,123.2959,123.2066,123.276,75976.0
2025-05-19 15:40:00,124.22,124.31,124.18,124.3,99568.0,123.276,123.3653,123.2363,123.3554,99568.0
2025-05-19 15:50:00,124.29,124.48,124.29,124.41,159445.0,123.3455,123.534,123.3455,123.4646,159445.0
2025-05-20 09:30:00,124.16,124.28,124.0,124.23,95753.0,123.2165,123.3356,123.0577,123.2859,95753.0
2025-05-20 09:40:00,124.22,124.24,124.04,124.06,12300.0,123.276,123.2959,123.0974,123.1172,12300.0
2025-05-20 09:50:00,124.09,124.29,124.06,124.18,21610.0,123.147,123.3455,123.1172,123.2363,21610.0
2025-05-20 10:00:00,124.18,124.28,124.16,124.16,16692.0,123.2363,123.3356,123.2165,123.2165,16692.0
2025-05-20 10:10:00,124.16,124.23,124.14,124.2,41220.0,123.2165,123.2859,123.1966,123.2562,41220.0
2025-05-20 10:20:00,124.2,124.28,124.15,124.22,36683.0,123.2562,123.3356,123.2066,123.276,36683.0
2025-05-20 10:30:00,124.21,124.33,124.18,124.33,29424.0,123.2661,123.3852,123.2363,123.3852,29424.0
2025-05-20 10:40:00,124.34,124.39,124.32,124.36,16642.0,123.3951,123.4447,123.3753,123.415,16642.0
2025-05-20 10:50:00,124.33,124.35,124.2,124.21,21466.0,123.3852,123.405,123.2562,123.2661,21466.0
2025-05-20 11:00:00,124.16,124.23,124.15,124.21,8781.0,123.2165,123.2859,123.2066,123.2661,8781.0
2025-05-20 11:10:00,124.22,124.32,124.21,124.27,39989.0,123.276,123.3753,123.2661,123.3256,39989.0
2025-05-20 11:20:00,124.3,124.32,124.22,124.28,16016.0,123.3554,123.3753,123.276,123.3356,16016.0
2025-05-20 11:30:00,124.28,124.29,124.21,124.25,19614.0,123.3356,123.3455,123.2661,123.3058,19614.0
2025-05-20 11:40:00,124.23,124.23,124.12,124.21,15103.0,123.2859,123.2859,123.1768,123.2661,15103.0
2025-05-20 11:50:00,124.22,124.3,124.18,124.28,5114.0,123.276,123.3554,123.2363,123.3356,5114.0
2025-05-20 12:00:00,124.28,124.3,124.17,124.19,21032.0,123.3356,123.3554,123.2264,123.2463,21032.0
2025-05-20 12:10:00,124.18,124.19,124.12,124.16,5472.0,123.2363,123.2463,123.1768,123.2165,5472.0
2025-05-20 12:20:00,124.17,124.21,124.1,124.18,25038.0,123.2264,123.2661,123.1569,123.2363,25038.0
2025-05-20 12:30:00,124.17,124.27,124.16,124.27,10556.0,123.2264,123.3256,123.2165,123.3256,10556.0
2025-05-20 12:40:00,124.27,124.31,124.24,124.28,13557.0,123.3256,123.3653,123.2959,123.3356,13557.0
2025-05-20 12:50:00,124.29,124.33,124.27,124.31,11102.0,123.3455,123.3852,123.3256,123.3653,11102.0
2025-05-20 13:00:00,124.31,124.38,124.3,124.37,10681.0,123.3653,123.4348,123.3554,123.4249,10681.0
2025-05-20 13:10:00,124.38,124.38,124.33,124.34,20076.0,123.4348,123.4348,123.3852,123.3951,20076.0
2025-05-20 13:20:00,124.34,124.37,124.3,124.33,16343.0,123.3951,123.4249,123.3554,123.3852,16343.0
2025-05-20 13:30:00,124.33,124.34,124.23,124.26,14180.0,123.3852,123.3951,123.2859,123.3157,14180.0
2025-05-20 13:40:00,124.27,124.32,124.23,124.23,16184.0,123.3256,123.3753,123.2859,123.2859,16184.0
2025-05-20 13:50:00,124.23,124.3,124.21,124.3,15697.0,123.2859,123.3554,123.2661,123.3554,15697.0
2025-05-20 14:00:00,124.28,124.33,124.24,124.28,35880.0,123.3356,123.3852,123.2959,123.3356,35880.0
2025-05-20 14:10:00,124.29,124.32,124.18,124.2,13179.0,123.3455,123.3753,123.2363,123.2562,13179.0
2025-05-20 14:20:00,124.21,124.21,123.89,123.92,26224.0,123.2661,123.2661,122.9485,122.9783,26224.0
2025-05-20 14:30:00,123.9,124.06,123.88,124.04,24246.0,122.9585,123.1172,122.9386,123.0974,24246.0
2025-05-20 14:40:00,124.03,124.03,123.89,123.93,16590.0,123.0875,123.0875,122.9485,122.9882,16590.0
2025-05-20 14:50:00,123.93,123.97,123.89,123.92,15239.0,122.9882,123.0279,122.9485,122.9783,15239.0
2025-05-20 15:00:00,123.91,123.91,123.71,123.89,22879.0,122.9684,122.9684,122.7699,122.9485,22879.0
2025-05-20 15:10:00,123.9,124.01,123.87,124.0,35385.0,122.9585,123.0676,122.9287,123.0577,35385.0
2025-05-20 15:20:00,124.02,124.08,124.0,124.02,12461.0,123.0775,123.1371,123.0577,123.0775,12461.0
2025-05-20 15:30:00,124.03,124.19,124.03,124.17,40572.0,123.0875,123.2463,123.0875,123.2264,40572.0
2025-05-20 15:40:00,124.18,124.2,124.08,124.11,58311.0,123.2363,123.2562,123.1371,123.1669,58311.0
2025-05-20 15:50:00,124.1,124.32,124.07,124.3,73727.0,123.1569,123.3753,123.1272,123.3554,73727.0
2025-05-21 09:30:00,123.75,123.98,123.74,123.93,318175.0,122.8096,123.0378,122.7997,122.9882,318175.0
2025-05-21 09:40:00,123.94,124.01,123.86,124.01,230245.0,122.9982,123.0676,122.9188,123.0676,230245.0
2025-05-21 09:50:00,124.01,124.07,123.96,123.96,47751.0,123.0676,123.1272,123.018,123.018,47751.0
2025-05-21 10:00:00,123.98,124.25,123.97,124.13,152478.0,123.0378,123.3058,123.0279,123.1867,152478.0
2025-05-21 10:10:00,124.1,124.11,124.0,124.05,34937.0,123.1569,123.1669,123.0577,123.1073,34937.0
2025-05-21 10:20:00,124.04,124.12,123.95,123.97,57850.0,123.0974,123.1768,123.0081,123.0279,57850.0
2025-05-21 10:30:00,123.97,124.02,123.86,123.98,47990.0,123.0279,123.0775,122.9188,123.0378,47990.0
2025-05-21 10:40:00,123.99,124.02,123.82,123.92,59425.0,123.0478,123.0775,122.8791,122.9783,59425.0
2025-05-21 10:50:00,123.92,124.11,123.91,124.11,60252.0,122.9783,123.1669,122.9684,123.1669,60252.0
2025-05-21 11:00:00,124.11,124.31,124.06,124.29,78459.0,123.1669,123.3653,123.1172,123.3455,78459.0
2025-05-21 11:10:00,124.3,124.37,124.24,124.3,85935.0,123.3554,123.4249,123.2959,123.3554,85935.0
2025-05-21 11:20:00,124.3,124.38,124.25,124.3,65858.0,123.3554,123.4348,123.3058,123.3554,65858.0
2025-05-21 11:30:00,124.3,124.33,124.19,124.27,102462.0,123.3554,123.3852,123.2463,123.3256,102462.0
2025-05-21 11:40:00,124.28,124.32,124.23,124.28,74487.0,123.3356,123.3753,123.2859,123.3356,74487.0
2025-05-21 11:50:00,124.27,124.38,124.25,124.29,58571.0,123.3256,123.4348,123.3058,123.3455,58571.0
2025-05-21 12:00:00,124.3,124.41,124.27,124.39,69434.0,123.3554,123.4646,123.3256,123.4447,69434.0
2025-05-21 12:10:00,124.4,124.41,124.3,124.31,58346.0,123.4547,123.4646,123.3554,123.3653,58346.0
2025-05-21 12:20:00,124.31,124.32,124.25,124.31,67689.0,123.3653,123.3753,123.3058,123.3653,67689.0
2025-05-21 12:30:00,124.31,124.4,124.29,124.36,58853.0,123.3653,123.4547,123.3455,123.415,58853.0
2025-05-21 12:40:00,124.35,124.47,124.34,124.46,87928.0,123.405,123.5241,123.3951,123.5142,87928.0
2025-05-21 12:50:00,124.45,124.46,124.29,124.29,68537.0,123.5043,123.5142,123.3455,123.3455,68537.0
2025-05-21 13:00:00,124.3,124.33,124.13,124.15,89429.0,123.3554,123.3852,123.1867,123.2066,89429.0
2025-05-21 13:10:00,124.13,124.14,123.56,123.7,237805.0,123.1867,123.1966,122.621,122.76,237805.0
2025-05-21 13:20:00,123.7,123.7,123.02,123.05,281051.0,122.76,122.76,122.0851,122.1149,281051.0
2025-05-21 13:30:00,123.04,123.6,122.87,123.6,219136.0,122.105,122.6607,121.9363,122.6607,219136.0
2025-05-21 13:40:00,123.59,123.59,123.3,123.39,183659.0,122.6508,122.6508,122.363,122.4523,183659.0
2025-05-21 13:50:00,123.37,123.47,123.21,123.34,80704.0,122.4325,122.5317,122.2737,122.4027,80704.0
2025-05-21 14:00:00,123.33,123.37,123.1,123.34,139673.0,122.3928,122.4325,122.1645,122.4027,139673.0
2025-05-21 14:10:00,123.35,123.35,123.09,123.14,100046.0,122.4126,122.4126,122.1546,122.2042,100046.0
2025-05-21 14:20:00,123.13,123.21,122.97,123.17,122463.0,122.1943,122.2737,122.0355,122.234,122463.0
2025-05-21 14:30:00,123.16,123.35,123.13,123.22,83693.0,122.2241,122.4126,122.1943,122.2836,83693.0
2025-05-21 14:40:00,123.22,123.31,123.05,123.08,96505.0,122.2836,122.3729,122.1149,122.1447,96505.0
2025-05-21 14:50:00,123.06,123.12,122.9,122.95,94391.0,122.1248,122.1844,121.9661,122.0157,94391.0
2025-05-21 15:00:00,122.94,123.04,122.7,122.72,114978.0,122.0058,122.105,121.7676,121.7874,114978.0
2025-05-21 15:10:00,122.72,122.89,122.65,122.75,157343.0,121.7874,121.9561,121.718,121.8172,157343.0
2025-05-21 15:20:00,122.76,122.79,122.56,122.63,140810.0,121.8271,121.8569,121.6286,121.6981,140810.0
2025-05-21 15:30:00,122.64,123.0,122.64,123.0,189634.0,121.708,122.0653,121.708,122.0653,189634.0
2025-05-21 15:40:00,122.99,123.06,122.9,122.95,174800.0,122.0554,122.1248,121.9661,122.0157,174800.0
2025-05-21 15:50:00,122.94,123.05,122.75,122.75,411969.0,122.0058,122.1149,121.8172,121.8172,411969.0
2025-05-22 09:30:00,122.37,122.66,122.29,122.42,177135.0,121.4401,121.7279,121.3607,121.4897,177135.0
2025-05-22 09:40:00,122.42,122.6,122.4,122.44,78238.0,121.4897,121.6683,121.4699,121.5096,78238.0
2025-05-22 09:50:00,122.45,122.75,122.42,122.71,90409.0,121.5195,121.8172,121.4897,121.7775,90409.0
2025-05-22 10:00:00,122.73,122.9,122.7,122.88,67998.0,121.7973,121.9661,121.7676,121.9462,67998.0
2025-05-22 10:10:00,122.84,122.84,122.66,122.72,39658.0,121.9065,121.9065,121.7279,121.7874,39658.0
2025-05-22 10:20:00,122.71,122.71,122.52,122.62,25819.0,121.7775,121.7775,121.5889,121.6882,25819.0
2025-05-22 10:30:00,122.6,122.69,122.47,122.5,32037.0,121.6683,121.7577,121.5393,121.5691,32037.0
2025-05-22 10:40:00,122.52,122.65,122.48,122.56,54734.0,121.5889,121.718,121.5492,121.6286,54734.0
2025-05-22 10:50:00,122.55,122.64,122.38,122.62,37622.0,121.6187,121.708,121.45,121.6882,37622.0
2025-05-22 11:00:00,122.64,122.71,122.59,122.68,31313.0,121.708,121.7775,121.6584,121.7477,31313.0
2025-05-22 11:10:00,122.68,122.71,122.52,122.63,37065.0,121.7477,121.7775,121.5889,121.6981,37065.0
2025-05-22 11:20:00,122.64,122.81,122.6,122.62,33380.0,121.708,121.8767,121.6683,121.6882,33380.0
2025-05-22 11:30:00,122.6,122.87,122.6,122.81,51732.0,121.6683,121.9363,121.6683,121.8767,51732.0
2025-05-22 11:40:00,122.8,122.92,122.79,122.82,17356.0,121.8668,121.9859,121.8569,121.8867,17356.0
2025-05-22 11:50:00,122.8,122.88,122.78,122.87,45833.0,121.8668,121.9462,121.847,121.9363,45833.0
2025-05-22 12:00:00,122.88,122.95,122.81,122.92,36962.0,121.9462,122.0157,121.8767,121.9859,36962.0
2025-05-22 12:10:00,122.93,123.13,122.92,122.99,27783.0,121.9958,122.1943,121.9859,122.0554,27783.0
2025-05-22 12:20:00,122.98,122.99,122.88,122.89,44323.0,122.0454,122.0554,121.9462,121.9561,44323.0
2025-05-22 12:30:00,122.89,122.92,122.8,122.9,24378.0,121.9561,121.9859,121.8668,121.9661,24378.0
2025-05-22 12:40:00,122.9,122.92,122.77,122.81,19516.0,121.9661,121.9859,121.837,121.8767,19516.0
2025-05-22 12:50:00,122.77,122.82,122.66,122.68,23690.0,121.837,121.8867,121.7279,121.7477,23690.0
2025-05-22 13:00:00,122.7,122.72,122.61,122.62,20101.0,121.7676,121.7874,121.6783,121.6882,20101.0
2025-05-22 13:10:00,122.63,122.83,122.6,122.79,28485.0,121.6981,121.8966,121.6683,121.8569,28485.0
2025-05-22 13:20:00,122.77,122.97,122.76,122.91,37685.0,121.837,122.0355,121.8271,121.976,37685.0
2025-05-22 13:30:00,122.92,122.99,122.87,122.95,43011.0,121.9859,122.0554,121.9363,122.0157,43011.0
2025-05-22 13:40:00,122.96,123.07,122.95,123.04,14556.0,122.0256,122.1348,122.0157,122.105,14556.0
2025-05-22 13:50:00,123.04,123.15,123.0,123.06,21453.0,122.105,122.2142,122.0653,122.1248,21453.0
2025-05-22 14:00:00,123.07,123.14,123.04,123.09,53462.0,122.1348,122.2042,122.105,122.1546,53462.0
2025-05-22 14:10:00,123.08,123.18,123.04,123.17,46572.0,122.1447,122.2439,122.105,122.234,46572.0
2025-05-22 14:20:00,123.17,123.21,123.1,123.13,30768.0,122.234,122.2737,122.1645,122.1943,30768.0
2025-05-22 14:30:00,123.13,123.17,123.06,123.06,40426.0,122.1943,122.234,122.1248,122.1248,40426.0
2025-05-22 14:40:00,123.05,123.13,123.03,123.09,88387.0,122.1149,122.1943,122.0951,122.1546,88387.0
2025-05-22 14:50:00,123.08,123.21,123.08,123.16,16344.0,122.1447,122.2737,122.1447,122.2241,16344.0
2025-05-22 15:00:00,123.17,123.27,123.17,123.18,13312.0,122.234,122.3332,122.234,122.2439,13312.0
2025-05-22 15:10:00,123.18,123.23,123.17,123.2,23600.0,122.2439,122.2935,122.234,122.2638,23600.0
2025-05-22 15:20:00,123.18,123.31,123.18,123.28,13986.0,122.2439,122.3729,122.2439,122.3432,13986.0
2025-05-22 15:30:00,123.29,123.3,123.12,123.14,65612.0,122.3531,122.363,122.1844,122.2042,65612.0
2025-05-22 15:40:00,123.13,123.16,122.93,123.04,115817.0,122.1943,122.2241,121.9958,122.105,115817.0
2025-05-22 15:50:00,123.05,123.17,122.63,122.7,119642.0,122.1149,122.234,121.6981,121.7676,119642.0
2025-05-23 09:30:00,121.29,121.88,121.25,121.79,76526.0,120.3683,120.9538,120.3286,120.8645,76526.0
2025-05-23 09:40:00,121.74,121.81,121.55,121.6,94821.0,120.8149,120.8843,120.6263,120.6759,94821.0
2025-05-23 09:50:00,121.6,121.79,121.59,121.68,55428.0,120.6759,120.8645,120.666,120.7553,55428.0
2025-05-23 10:00:00,121.73,121.96,121.69,121.88,40713.0,120.8049,121.0332,120.7653,120.9538,40713.0
2025-05-23 10:10:00,121.88,122.07,121.82,121.85,24226.0,120.9538,121.1424,120.8943,120.924,24226.0
2025-05-23 10:20:00,121.84,122.07,121.76,121.93,47504.0,120.9141,121.1424,120.8347,121.0034,47504.0
2025-05-23 10:30:00,121.92,122.09,121.89,122.03,29366.0,120.9935,121.1622,120.9637,121.1027,29366.0
2025-05-23 10:40:00,121.99,122.16,121.98,122.09,46547.0,121.063,121.2317,121.053,121.1622,46547.0
2025-05-23 10:50:00,122.09,122.09,121.85,121.88,29472.0,121.1622,121.1622,120.924,120.9538,29472.0
2025-05-23 11:00:00,121.87,122.01,121.8,121.91,244793.0,120.9439,121.0828,120.8744,120.9836,244793.0
2025-05-23 11:10:00,121.93,121.98,121.8,121.94,49022.0,121.0034,121.053,120.8744,121.0134,49022.0
2025-05-23 11:20:00,121.92,122.05,121.91,122.03,44382.0,120.9935,121.1225,120.9836,121.1027,44382.0
2025-05-23 11:30:00,122.02,122.3,122.02,122.18,118266.0,121.0927,121.3706,121.0927,121.2515,118266.0
2025-05-23 11:40:00,122.18,122.25,122.14,122.18,40823.0,121.2515,121.321,121.2118,121.2515,40823.0
2025-05-23 11:50:00,122.19,122.2,122.0,122.01,40227.0,121.2615,121.2714,121.0729,121.0828,40227.0
2025-05-23 12:00:00,122.02,122.15,121.93,122.03,86737.0,121.0927,121.2218,121.0034,121.1027,86737.0
2025-05-23 12:10:00,122.02,122.06,121.98,122.02,43566.0,121.0927,121.1324,121.053,121.0927,43566.0
2025-05-23 12:20:00,122.01,122.21,121.99,122.14,22237.0,121.0828,121.2813,121.063,121.2118,22237.0
2025-05-23 12:30:00,122.1,122.21,122.01,122.21,39066.0,121.1721,121.2813,121.0828,121.2813,39066.0
2025-05-23 12:40:00,122.19,122.26,122.15,122.25,43853.0,121.2615,121.3309,121.2218,121.321,43853.0
2025-05-23 12:50:00,122.25,122.3,122.18,122.2,37208.0,121.321,121.3706,121.2515,121.2714,37208.0
2025-05-23 13:00:00,122.2,122.34,122.16,122.33,29887.0,121.2714,121.4103,121.2317,121.4004,29887.0
2025-05-23 13:10:00,122.35,122.53,122.31,122.51,50240.0,121.4202,121.5989,121.3805,121.579,50240.0
2025-05-23 13:20:00,122.52,122.6,122.48,122.59,51832.0,121.5889,121.6683,121.5492,121.6584,51832.0
2025-05-23 13:30:00,122.55,122.57,122.48,122.5,31658.0,121.6187,121.6386,121.5492,121.5691,31658.0
2025-05-23 13:40:00,122.5,122.55,122.41,122.55,20250.0,121.5691,121.6187,121.4798,121.6187,20250.0
2025-05-23 13:50:00,122.56,122.67,122.49,122.55,29826.0,121.6286,121.7378,121.5592,121.6187,29826.0
2025-05-23 14:00:00,122.55,122.72,122.53,122.67,35468.0,121.6187,121.7874,121.5989,121.7378,35468.0
2025-05-23 14:10:00,122.66,122.72,122.54,122.56,98995.0,121.7279,121.7874,121.6088,121.6286,98995.0
2025-05-23 14:20:00,122.56,122.59,122.39,122.52,133148.0,121.6286,121.6584,121.4599,121.5889,133148.0
2025-05-23 14:30:00,122.52,122.65,122.52,122.56,35633.0,121.5889,121.718,121.5889,121.6286,35633.0
2025-05-23 14:40:00,122.57,122.58,122.46,122.55,26977.0,121.6386,121.6485,121.5294,121.6187,26977.0
2025-05-23 14:50:00,122.55,122.57,122.48,122.51,26677.0,121.6187,121.6386,121.5492,121.579,26677.0
2025-05-23 15:00:00,122.5,122.56,122.42,122.55,49773.0,121.5691,121.6286,121.4897,121.6187,49773.0
2025-05-23 15:10:00,122.54,122.64,122.46,122.47,44167.0,121.6088,121.708,121.5294,121.5393,44167.0
2025-05-23 15:20:00,122.46,122.47,122.28,122.37,58967.0,121.5294,121.5393,121.3508,121.4401,58967.0
2025-05-23 15:30:00,122.37,122.52,122.34,122.52,83578.0,121.4401,121.5889,121.4103,121.5889,83578.0
2025-05-23 15:40:00,122.52,122.57,122.37,122.41,96150.0,121.5889,121.6386,121.4401,121.4798,96150.0
2025-05-23 15:50:00,122.4,122.45,122.15,122.3,172258.0,121.4699,121.5195,121.2218,121.3706,172258.0
2025-05-27 09:30:00,123.59,123.63,123.33,123.49,35524.0,122.6508,122.6905,122.3928,122.5516,35524.0
2025-05-27 09:40:00,123.48,123.61,123.48,123.56,23814.0,122.5416,122.6707,122.5416,122.621,23814.0
2025-05-27 09:50:00,123.56,123.65,123.5,123.61,25352.0,122.621,122.7104,122.5615,122.6707,25352.0
2025-05-27 10:00:00,123.6,123.78,123.6,123.77,51535.0,122.6607,122.8394,122.6607,122.8294,51535.0
2025-05-27 10:10:00,123.77,123.91,123.74,123.91,151163.0,122.8294,122.9684,122.7997,122.9684,151163.0
2025-05-27 10:20:00,123.91,124.0,123.89,123.94,55283.0,122.9684,123.0577,122.9485,122.9982,55283.0
2025-05-27 10:30:00,123.94,123.97,123.87,123.92,99711.0,122.9982,123.0279,122.9287,122.9783,99711.0
2025-05-27 10:40:00,123.92,124.02,123.88,123.98,56587.0,122.9783,123.0775,122.9386,123.0378,56587.0
2025-05-27 10:50:00,123.96,123.99,123.89,123.91,72094.0,123.018,123.0478,122.9485,122.9684,72094.0
2025-05-27 11:00:00,123.91,123.95,123.89,123.93,70441.0,122.9684,123.0081,122.9485,122.9882,70441.0
2025-05-27 11:10:00,123.9,123.97,123.9,123.96,89721.0,122.9585,123.0279,122.9585,123.018,89721.0
2025-05-27 11:20:00,123.96,124.04,123.88,124.0,69005.0,123.018,123.0974,122.9386,123.0577,69005.0
2025-05-27 11:30:00,124.0,124.0,123.94,123.96,106802.0,123.0577,123.0577,122.9982,123.018,106802.0
2025-05-27 11:40:00,123.96,124.0,123.92,123.98,76509.0,123.018,123.0577,122.9783,123.0378,76509.0
2025-05-27 11:50:00,123.97,124.03,123.95,123.98,81541.0,123.0279,123.0875,123.0081,123.0378,81541.0
2025-05-27 12:00:00,123.98,124.11,123.98,124.08,64950.0,123.0378,123.1669,123.0378,123.1371,64950.0
2025-05-27 12:10:00,124.08,124.11,124.06,124.07,72233.0,123.1371,123.1669,123.1172,123.1272,72233.0
2025-05-27 12:20:00,124.07,124.15,124.06,124.1,58557.0,123.1272,123.2066,123.1172,123.1569,58557.0
2025-05-27 12:30:00,124.1,124.27,124.1,124.26,125643.0,123.1569,123.3256,123.1569,123.3157,125643.0
2025-05-27 12:40:00,124.26,124.31,124.14,124.18,57554.0,123.3157,123.3653,123.1966,123.2363,57554.0
2025-05-27 12:50:00,124.18,124.21,124.15,124.17,44469.0,123.2363,123.2661,123.2066,123.2264,44469.0
2025-05-27 13:00:00,124.17,124.23,124.16,124.2,36901.0,123.2264,123.2859,123.2165,123.2562,36901.0
2025-05-27 13:10:00,124.21,124.24,124.16,124.23,61091.0,123.2661,123.2959,123.2165,123.2859,61091.0
2025-05-27 13:20:00,124.23,124.26,124.17,124.19,70146.0,123.2859,123.3157,123.2264,123.2463,70146.0
2025-05-27 13:30:00,124.17,124.21,124.15,124.19,46920.0,123.2264,123.2661,123.2066,123.2463,46920.0
2025-05-27 13:40:00,124.18,124.28,124.18,124.28,54766.0,123.2363,123.3356,123.2363,123.3356,54766.0
2025-05-27 13:50:00,124.28,124.36,124.26,124.34,49365.0,123.3356,123.415,123.3157,123.3951,49365.0
2025-05-27 14:00:00,124.34,124.39,124.29,124.31,51631.0,123.3951,123.4447,123.3455,123.3653,51631.0
2025-05-27 14:10:00,124.32,124.38,124.3,124.31,82072.0,123.3753,123.4348,123.3554,123.3653,82072.0
2025-05-27 14:20:00,124.3,124.33,124.26,124.29,76268.0,123.3554,123.3852,123.3157,123.3455,76268.0
2025-05-27 14:30:00,124.29,124.33,124.28,124.32,74494.0,123.3455,123.3852,123.3356,123.3753,74494.0
2025-05-27 14:40:00,124.32,124.32,124.26,124.29,82832.0,123.3753,123.3753,123.3157,123.3455,82832.0
2025-05-27 14:50:00,124.29,124.31,124.24,124.25,74120.0,123.3455,123.3653,123.2959,123.3058,74120.0
2025-05-27 15:00:00,124.25,124.32,124.2,124.29,104060.0,123.3058,123.3753,123.2562,123.3455,104060.0
2025-05-27 15:10:00,124.3,124.3,124.24,124.27,102609.0,123.3554,123.3554,123.2959,123.3256,102609.0
2025-05-27 15:20:00,124.27,124.29,124.23,124.23,97224.0,123.3256,123.3455,123.2859,123.2859,97224.0
2025-05-27 15:30:00,124.23,124.25,124.16,124.23,162654.0,123.2859,123.3058,123.2165,123.2859,162654.0
2025-05-27 15:40:00,124.23,124.28,124.18,124.19,209266.0,123.2859,123.3356,123.2363,123.2463,209266.0
2025-05-27 15:50:00,124.2,124.35,124.17,124.33,311797.0,123.2562,123.405,123.2264,123.3852,311797.0
2025-05-28 09:30:00,123.97,124.27,123.96,124.26,66864.0,123.0279,123.3256,123.018,123.3157,66864.0
2025-05-28 09:40:00,124.27,124.28,124.02,124.02,17220.0,123.3256,123.3356,123.0775,123.0775,17220.0
2025-05-28 09:50:00,124.03,124.05,123.93,123.97,8770.0,123.0875,123.1073,122.9882,123.0279,8770.0
2025-05-28 10:00:00,123.97,124.05,123.97,124.03,6036.0,123.0279,123.1073,123.0279,123.0875,6036.0
2025-05-28 10:10:00,123.98,124.02,123.91,123.95,9111.0,123.0378,123.0775,122.9684,123.0081,9111.0
2025-05-28 10:20:00,123.94,124.01,123.88,123.92,8483.0,122.9982,123.0676,122.9386,122.9783,8483.0
2025-05-28 10:30:00,123.93,123.93,123.78,123.82,13595.0,122.9882,122.9882,122.8394,122.8791,13595.0
2025-05-28 10:40:00,123.82,123.91,123.79,123.83,307187.0,122.8791,122.9684,122.8493,122.889,307187.0
2025-05-28 10:50:00,123.82,123.82,123.7,123.72,21349.0,122.8791,122.8791,122.76,122.7798,21349.0
2025-05-28 11:00:00,123.72,123.86,123.71,123.77,13102.0,122.7798,122.9188,122.7699,122.8294,13102.0
2025-05-28 11:10:00,123.76,123.76,123.66,123.74,18193.0,122.8195,122.8195,122.7203,122.7997,18193.0
2025-05-28 11:20:00,123.75,123.79,123.67,123.68,20850.0,122.8096,122.8493,122.7302,122.7401,20850.0
2025-05-28 11:30:00,123.68,123.71,123.61,123.67,33805.0,122.7401,122.7699,122.6707,122.7302,33805.0
2025-05-28 11:40:00,123.67,123.69,123.64,123.66,12417.0,122.7302,122.7501,122.7004,122.7203,12417.0
2025-05-28 11:50:00,123.66,123.72,123.59,123.59,18349.0,122.7203,122.7798,122.6508,122.6508,18349.0
2025-05-28 12:00:00,123.6,123.77,123.6,123.77,27521.0,122.6607,122.8294,122.6607,122.8294,27521.0
2025-05-28 12:10:00,123.75,123.8,123.72,123.78,9253.0,122.8096,122.8592,122.7798,122.8394,9253.0
2025-05-28 12:20:00,123.77,123.79,123.72,123.79,16159.0,122.8294,122.8493,122.7798,122.8493,16159.0
2025-05-28 12:30:00,123.77,123.85,123.76,123.81,14215.0,122.8294,122.9088,122.8195,122.8691,14215.0
2025-05-28 12:40:00,123.81,123.84,123.79,123.82,14939.0,122.8691,122.8989,122.8493,122.8791,14939.0
2025-05-28 12:50:00,123.83,123.83,123.74,123.81,19766.0,122.889,122.889,122.7997,122.8691,19766.0
2025-05-28 13:00:00,123.81,123.92,123.78,123.89,28482.0,122.8691,122.9783,122.8394,122.9485,28482.0
2025-05-28 13:10:00,123.89,123.95,123.88,123.94,25581.0,122.9485,123.0081,122.9386,122.9982,25581.0
2025-05-28 13:20:00,123.94,123.94,123.84,123.89,49475.0,122.9982,122.9982,122.8989,122.9485,49475.0
2025-05-28 13:30:00,123.89,123.89,123.8,123.82,46561.0,122.9485,122.9485,122.8592,122.8791,46561.0
2025-05-28 13:40:00,123.82,123.83,123.75,123.79,40773.0,122.8791,122.889,122.8096,122.8493,40773.0
2025-05-28 13:50:00,123.79,123.84,123.76,123.79,43321.0,122.8493,122.8989,122.8195,122.8493,43321.0
2025-05-28 14:00:00,123.78,123.88,123.77,123.84,55943.0,122.8394,122.9386,122.8294,122.8989,55943.0
2025-05-28 14:10:00,123.84,123.9,123.81,123.81,53488.0,122.8989,122.9585,122.8691,122.8691,53488.0
2025-05-28 14:20:00,123.81,123.86,123.78,123.83,41967.0,122.8691,122.9188,122.8394,122.889,41967.0
2025-05-28 14:30:00,123.83,123.87,123.81,123.85,46207.0,122.889,122.9287,122.8691,122.9088,46207.0
2025-05-28 14:40:00,123.84,123.87,123.81,123.81,37667.0,122.8989,122.9287,122.8691,122.8691,37667.0
2025-05-28 14:50:00,123.82,123.84,123.49,123.79,140640.0,122.8791,122.8989,122.5516,122.8493,140640.0
2025-05-28 15:00:00,123.78,123.97,123.77,123.93,44393.0,122.8394,123.0279,122.8294,122.9882,44393.0
2025-05-28 15:10:00,123.93,123.95,123.77,123.82,102618.0,122.9882,123.0081,122.8294,122.8791,102618.0
2025-05-28 15:20:00,123.81,123.83,123.73,123.75,60090.0,122.8691,122.889,122.7897,122.8096,60090.0
2025-05-28 15:30:00,123.75,123.77,123.61,123.63,73232.0,122.8096,122.8294,122.6707,122.6905,73232.0
2025-05-28 15:40:00,123.63,123.68,123.56,123.62,65558.0,122.6905,122.7401,122.621,122.6806,65558.0
2025-05-28 15:50:00,123.61,123.61,123.34,123.48,236772.0,122.6707,122.6707,122.4027,122.5416,236772.0
2025-05-29 09:30:00,124.54,124.54,124.12,124.16,54167.0,123.5936,123.5936,123.1768,123.2165,54167.0
2025-05-29 09:40:00,124.14,124.2,123.92,123.94,47136.0,123.1966,123.2562,122.9783,122.9982,47136.0
2025-05-29 09:50:00,123.93,124.22,123.91,124.06,26047.0,122.9882,123.276,122.9684,123.1172,26047.0
2025-05-29 10:00:00,124.06,124.14,123.69,123.72,29961.0,123.1172,123.1966,122.7501,122.7798,29961.0
2025-05-29 10:10:00,123.73,123.89,123.63,123.66,21809.0,122.7897,122.9485,122.6905,122.7203,21809.0
2025-05-29 10:20:00,123.68,123.92,123.61,123.87,48307.0,122.7401,122.9783,122.6707,122.9287,48307.0
2025-05-29 10:30:00,123.86,123.93,123.75,123.83,55377.0,122.9188,122.9882,122.8096,122.889,55377.0
2025-05-29 10:40:00,123.81,123.91,123.7,123.88,28668.0,122.8691,122.9684,122.76,122.9386,28668.0
2025-05-29 10:50:00,123.89,124.04,123.84,124.02,48734.0,122.9485,123.0974,122.8989,123.0775,48734.0
2025-05-29 11:00:00,124.02,124.03,123.87,123.95,60567.0,123.0775,123.0875,122.9287,123.0081,60567.0
2025-05-29 11:10:00,123.91,124.02,123.83,123.85,33541.0,122.9684,123.0775,122.889,122.9088,33541.0
2025-05-29 11:20:00,123.84,124.06,123.84,124.03,85735.0,122.8989,123.1172,122.8989,123.0875,85735.0
2025-05-29 11:30:00,124.04,124.05,123.72,123.75,63782.0,123.0974,123.1073,122.7798,122.8096,63782.0
2025-05-29 11:40:00,123.75,123.81,123.67,123.68,70090.0,122.8096,122.8691,122.7302,122.7401,70090.0
2025-05-29 11:50:00,123.68,123.84,123.31,123.39,97014.0,122.7401,122.8989,122.3729,122.4523,97014.0
2025-05-29 12:00:00,123.41,123.55,123.24,123.53,62906.0,122.4722,122.6111,122.3035,122.5913,62906.0
2025-05-29 12:10:00,123.52,123.79,123.51,123.78,102624.0,122.5813,122.8493,122.5714,122.8394,102624.0
2025-05-29 12:20:00,123.77,123.8,123.7,123.76,103041.0,122.8294,122.8592,122.76,122.8195,103041.0
2025-05-29 12:30:00,123.76,123.87,123.75,123.82,116803.0,122.8195,122.9287,122.8096,122.8791,116803.0
2025-05-29 12:40:00,123.83,123.89,123.79,123.81,92475.0,122.889,122.9485,122.8493,122.8691,92475.0
2025-05-29 12:50:00,123.8,123.96,123.76,123.91,79289.0,122.8592,123.018,122.8195,122.9684,79289.0
2025-05-29 13:00:00,123.9,124.03,123.86,123.87,67548.0,122.9585,123.0875,122.9188,122.9287,67548.0
2025-05-29 13:10:00,123.87,123.93,123.79,123.83,63161.0,122.9287,122.9882,122.8493,122.889,63161.0
2025-05-29 13:20:00,123.86,123.94,123.78,123.79,55684.0,122.9188,122.9982,122.8394,122.8493,55684.0
2025-05-29 13:30:00,123.79,123.88,123.77,123.83,66589.0,122.8493,122.9386,122.8294,122.889,66589.0
2025-05-29 13:40:00,123.83,123.91,123.72,123.73,66304.0,122.889,122.9684,122.7798,122.7897,66304.0
2025-05-29 13:50:00,123.74,123.83,123.69,123.71,80619.0,122.7997,122.889,122.7501,122.7699,80619.0
2025-05-29 14:00:00,123.71,123.85,123.71,123.81,45188.0,122.7699,122.9088,122.7699,122.8691,45188.0
2025-05-29 14:10:00,123.81,123.85,123.65,123.66,69220.0,122.8691,122.9088,122.7104,122.7203,69220.0
2025-05-29 14:20:00,123.65,123.69,123.57,123.64,116842.0,122.7104,122.7501,122.631,122.7004,116842.0
2025-05-29 14:30:00,123.62,123.83,123.62,123.82,124586.0,122.6806,122.889,122.6806,122.8791,124586.0
2025-05-29 14:40:00,123.82,123.89,123.78,123.81,76411.0,122.8791,122.9485,122.8394,122.8691,76411.0
2025-05-29 14:50:00,123.82,123.87,123.69,123.75,115663.0,122.8791,122.9287,122.7501,122.8096,115663.0
2025-05-29 15:00:00,123.74,123.84,123.68,123.73,157761.0,122.7997,122.8989,122.7401,122.7897,157761.0
2025-05-29 15:10:00,123.73,123.8,123.67,123.79,1013708.0,122.7897,122.8592,122.7302,122.8493,1013708.0
2025-05-29 15:20:00,123.79,123.9,123.75,123.76,194652.0,122.8493,122.9585,122.8096,122.8195,194652.0
2025-05-29 15:30:00,123.76,123.83,123.74,123.76,193169.0,122.8195,122.889,122.7997,122.8195,193169.0
2025-05-29 15:40:00,123.76,123.97,123.76,123.9,146451.0,122.8195,123.0279,122.8195,122.9585,146451.0
2025-05-29 15:50:00,123.9,124.01,123.74,123.91,444831.0,122.9585,123.0676,122.7997,122.9684,444831.0
2025-05-30 09:30:00,123.79,123.79,123.38,123.42,104296.0,122.8493,122.8493,122.4424,122.4821,104296.0
2025-05-30 09:40:00,123.42,123.49,123.3,123.31,71269.0,122.4821,122.5516,122.363,122.3729,71269.0
2025-05-30 09:50:00,123.31,123.35,123.17,123.26,79028.0,122.3729,122.4126,122.234,122.3233,79028.0
2025-05-30 10:00:00,123.3,123.62,123.3,123.61,27274.0,122.363,122.6806,122.363,122.6707,27274.0
2025-05-30 10:10:00,123.59,123.73,123.58,123.73,510312.0,122.6508,122.7897,122.6409,122.7897,510312.0
2025-05-30 10:20:00,123.74,123.76,123.68,123.74,211125.0,122.7997,122.8195,122.7401,122.7997,211125.0
2025-05-30 10:30:00,123.73,123.81,123.69,123.78,212696.0,122.7897,122.8691,122.7501,122.8394,212696.0
2025-05-30 10:40:00,123.77,123.77,123.57,123.6,135690.0,122.8294,122.8294,122.631,122.6607,135690.0
2025-05-30 10:50:00,123.61,123.68,123.49,123.55,154537.0,122.6707,122.7401,122.5516,122.6111,154537.0
2025-05-30 11:00:00,123.54,123.7,123.54,123.64,124658.0,122.6012,122.76,122.6012,122.7004,124658.0
2025-05-30 11:10:00,123.64,123.67,123.47,123.47,211159.0,122.7004,122.7302,122.5317,122.5317,211159.0
2025-05-30 11:20:00,123.5,123.69,123.49,123.63,47145.0,122.5615,122.7501,122.5516,122.6905,47145.0
2025-05-30 11:30:00,123.63,123.69,123.41,123.47,158202.0,122.6905,122.7501,122.4722,122.5317,158202.0
2025-05-30 11:40:00,123.45,123.49,123.33,123.49,104077.0,122.5119,122.5516,122.3928,122.5516,104077.0
2025-05-30 11:50:00,123.5,123.55,123.44,123.45,108947.0,122.5615,122.6111,122.502,122.5119,108947.0
2025-05-30 12:00:00,123.46,123.56,123.37,123.53,58489.0,122.5218,122.621,122.4325,122.5913,58489.0
2025-05-30 12:10:00,123.56,123.58,123.28,123.32,157722.0,122.621,122.6409,122.3432,122.3829,157722.0
2025-05-30 12:20:00,123.31,123.36,122.85,122.88,290389.0,122.3729,122.4226,121.9164,121.9462,290389.0
2025-05-30 12:30:00,122.9,122.92,122.56,122.91,175374.0,121.9661,121.9859,121.6286,121.976,175374.0
2025-05-30 12:40:00,122.91,122.96,122.73,122.76,32167.0,121.976,122.0256,121.7973,121.8271,32167.0
2025-05-30 12:50:00,122.77,122.77,122.66,122.76,18694.0,121.837,121.837,121.7279,121.8271,18694.0
2025-05-30 13:00:00,122.77,123.1,122.72,123.07,62471.0,121.837,122.1645,121.7874,122.1348,62471.0
2025-05-30 13:10:00,123.05,123.06,122.95,123.06,87999.0,122.1149,122.1248,122.0157,122.1248,87999.0
2025-05-30 13:20:00,123.05,123.09,122.95,123.06,656943.0,122.1149,122.1546,122.0157,122.1248,656943.0
2025-05-30 13:30:00,123.08,123.18,123.04,123.15,171436.0,122.1447,122.2439,122.105,122.2142,171436.0
2025-05-30 13:40:00,123.14,123.16,123.0,123.1,176193.0,122.2042,122.2241,122.0653,122.1645,176193.0
2025-05-30 13:50:00,123.11,123.22,123.04,123.04,208584.0,122.1745,122.2836,122.105,122.105,208584.0
2025-05-30 14:00:00,123.04,123.35,123.04,123.32,165515.0,122.105,122.4126,122.105,122.3829,165515.0
2025-05-30 14:10:00,123.32,123.55,123.31,123.52,350349.0,122.3829,122.6111,122.3729,122.5813,350349.0
2025-05-30 14:20:00,123.52,123.56,123.45,123.5,170450.0,122.5813,122.621,122.5119,122.5615,170450.0
2025-05-30 14:30:00,123.49,123.53,123.42,123.51,53897.0,122.5516,122.5913,122.4821,122.5714,53897.0
2025-05-30 14:40:00,123.5,123.52,123.41,123.52,21612.0,122.5615,122.5813,122.4722,122.5813,21612.0
2025-05-30 14:50:00,123.5,123.6,123.5,123.57,14474.0,122.5615,122.6607,122.5615,122.631,14474.0
2025-05-30 15:00:00,123.56,123.78,123.55,123.72,56046.0,122.621,122.8394,122.6111,122.7798,56046.0
2025-05-30 15:10:00,123.69,123.84,123.64,123.81,64979.0,122.7501,122.8989,122.7004,122.8691,64979.0
2025-05-30 15:20:00,123.8,123.93,123.74,123.87,60554.0,122.8592,122.9882,122.7997,122.9287,60554.0
2025-05-30 15:30:00,123.86,123.94,123.74,123.83,43841.0,122.9188,122.9982,122.7997,122.889,43841.0
2025-05-30 15:40:00,123.8,123.82,123.66,123.79,106231.0,122.8592,122.8791,122.7203,122.8493,106231.0
2025-05-30 15:50:00,123.8,123.98,123.66,123.67,994634.0,122.8592,123.0378,122.7203,122.7302,994634.0
2025-06-02 09:30:00,123.66,123.9,123.55,123.86,41073.0,122.7203,122.9585,122.6111,122.9188,41073.0
2025-06-02 09:40:00,123.83,123.83,123.57,123.58,93862.0,122.889,122.889,122.631,122.6409,93862.0
2025-06-02 09:50:00,123.57,123.57,123.32,123.33,49668.0,122.631,122.631,122.3829,122.3928,49668.0
2025-06-02 10:00:00,123.28,123.43,123.07,123.39,26848.0,122.3432,122.492,122.1348,122.4523,26848.0
2025-06-02 10:10:00,123.38,123.52,123.3,123.44,72836.0,122.4424,122.5813,122.363,122.502,72836.0
2025-06-02 10:20:00,123.44,123.74,123.42,123.72,17720.0,122.502,122.7997,122.4821,122.7798,17720.0
2025-06-02 10:30:00,123.73,123.91,123.69,123.72,82131.0,122.7897,122.9684,122.7501,122.7798,82131.0
2025-06-02 10:40:00,123.72,123.85,123.7,123.8,27637.0,122.7798,122.9088,122.76,122.8592,27637.0
2025-06-02 10:50:00,123.79,123.92,123.77,123.89,46401.0,122.8493,122.9783,122.8294,122.9485,46401.0
2025-06-02 11:00:00,123.89,123.95,123.78,123.82,84184.0,122.9485,123.0081,122.8394,122.8791,84184.0
2025-06-02 11:10:00,123.81,123.95,123.78,123.9,70069.0,122.8691,123.0081,122.8394,122.9585,70069.0
2025-06-02 11:20:00,123.9,123.94,123.76,123.79,43553.0,122.9585,122.9982,122.8195,122.8493,43553.0
2025-06-02 11:30:00,123.79,123.82,123.7,123.75,83633.0,122.8493,122.8791,122.76,122.8096,83633.0
2025-06-02 11:40:00,123.73,123.95,123.73,123.91,59979.0,122.7897,123.0081,122.7897,122.9684,59979.0
2025-06-02 11:50:00,123.92,124.04,123.89,123.98,35761.0,122.9783,123.0974,122.9485,123.0378,35761.0
2025-06-02 12:00:00,123.99,124.0,123.87,123.93,29587.0,123.0478,123.0577,122.9287,122.9882,29587.0
2025-06-02 12:10:00,123.95,123.97,123.89,123.96,16870.0,123.0081,123.0279,122.9485,123.018,16870.0
2025-06-02 12:20:00,123.94,123.97,123.84,123.9,45391.0,122.9982,123.0279,122.8989,122.9585,45391.0
2025-06-02 12:30:00,123.91,123.97,123.88,123.94,21119.0,122.9684,123.0279,122.9386,122.9982,21119.0
2025-06-02 12:40:00,123.95,123.95,123.85,123.87,85034.0,123.0081,123.0081,122.9088,122.9287,85034.0
2025-06-02 12:50:00,123.86,124.03,123.86,124.01,39873.0,122.9188,123.0875,122.9188,123.0676,39873.0
2025-06-02 13:00:00,124.01,124.11,123.99,124.1,41972.0,123.0676,123.1669,123.0478,123.1569,41972.0
2025-06-02 13:10:00,124.12,124.12,124.03,124.06,26306.0,123.1768,123.1768,123.0875,123.1172,26306.0
2025-06-02 13:20:00,124.03,124.05,123.95,123.97,23665.0,123.0875,123.1073,123.0081,123.0279,23665.0
2025-06-02 13:30:00,123.97,124.03,123.96,124.01,25587.0,123.0279,123.0875,123.018,123.0676,25587.0
2025-06-02 13:40:00,124.01,124.01,123.95,123.96,29025.0,123.0676,123.0676,123.0081,123.018,29025.0
2025-06-02 13:50:00,123.95,124.03,123.93,124.01,23518.0,123.0081,123.0875,122.9882,123.0676,23518.0
2025-06-02 14:00:00,124.0,124.06,123.92,123.98,86846.0,123.0577,123.1172,122.9783,123.0378,86846.0
2025-06-02 14:10:00,123.97,124.22,123.97,124.19,53897.0,123.0279,123.276,123.0279,123.2463,53897.0
2025-06-02 14:20:00,124.18,124.32,124.17,124.3,66189.0,123.2363,123.3753,123.2264,123.3554,66189.0
2025-06-02 14:30:00,124.31,124.36,124.26,124.31,114422.0,123.3653,123.415,123.3157,123.3653,114422.0
2025-06-02 14:40:00,124.3,124.34,124.26,124.32,38919.0,123.3554,123.3951,123.3157,123.3753,38919.0
2025-06-02 14:50:00,124.32,124.42,124.3,124.41,30944.0,123.3753,123.4745,123.3554,123.4646,30944.0
2025-06-02 15:00:00,124.42,124.46,124.39,124.42,24108.0,123.4745,123.5142,123.4447,123.4745,24108.0
2025-06-02 15:10:00,124.42,124.44,124.4,124.42,20178.0,123.4745,123.4944,123.4547,123.4745,20178.0
2025-06-02 15:20:00,124.41,124.56,124.41,124.5,44187.0,123.4646,123.6134,123.4646,123.5539,44187.0
2025-06-02 15:30:00,124.49,124.49,124.43,124.45,21846.0,123.544,123.544,123.4844,123.5043,21846.0
2025-06-02 15:40:00,124.42,124.48,124.42,124.45,40046.0,123.4745,123.534,123.4745,123.5043,40046.0
2025-06-02 15:50:00,124.45,124.58,124.39,124.58,79478.0,123.5043,123.6333,123.4447,123.6333,79478.0
2025-06-03 09:30:00,124.2,124.38,124.18,124.27,95156.0,123.2562,123.4348,123.2363,123.3256,95156.0
2025-06-03 09:40:00,124.27,124.41,124.27,124.33,10046.0,123.3256,123.4646,123.3256,123.3852,10046.0
2025-06-03 09:50:00,124.33,124.33,124.23,124.24,14791.0,123.3852,123.3852,123.2859,123.2959,14791.0
2025-06-03 10:00:00,124.3,124.33,124.08,124.24,13583.0,123.3554,123.3852,123.1371,123.2959,13583.0
2025-06-03 10:10:00,124.23,124.4,124.22,124.4,4801.0,123.2859,123.4547,123.276,123.4547,4801.0
2025-06-03 10:20:00,124.41,124.48,124.38,124.46,6860.0,123.4646,123.534,123.4348,123.5142,6860.0
2025-06-03 10:30:00,124.5,124.5,124.37,124.47,117513.0,123.5539,123.5539,123.4249,123.5241,117513.0
2025-06-03 10:40:00,124.45,124.51,124.44,124.51,50902.0,123.5043,123.5638,123.4944,123.5638,50902.0
2025-06-03 10:50:00,124.5,124.58,124.48,124.58,6710.0,123.5539,123.6333,123.534,123.6333,6710.0
2025-06-03 11:00:00,124.59,124.68,124.59,124.61,6560.0,123.6432,123.7325,123.6432,123.6631,6560.0
2025-06-03 11:10:00,124.63,124.65,124.6,124.62,3753.0,123.6829,123.7028,123.6531,123.673,3753.0
2025-06-03 11:20:00,124.64,124.7,124.64,124.67,8248.0,123.6928,123.7524,123.6928,123.7226,8248.0
2025-06-03 11:30:00,124.66,124.73,124.65,124.72,18449.0,123.7127,123.7821,123.7028,123.7722,18449.0
2025-06-03 11:40:00,124.71,124.79,124.7,124.73,50090.0,123.7623,123.8417,123.7524,123.7821,50090.0
2025-06-03 11:50:00,124.73,124.81,124.69,124.81,15697.0,123.7821,123.8615,123.7425,123.8615,15697.0
2025-06-03 12:00:00,124.8,124.82,124.77,124.78,9459.0,123.8516,123.8715,123.8218,123.8318,9459.0
2025-06-03 12:10:00,124.79,124.9,124.78,124.9,17252.0,123.8417,123.9509,123.8318,123.9509,17252.0
2025-06-03 12:20:00,124.88,124.88,124.82,124.88,36663.0,123.931,123.931,123.8715,123.931,36663.0
2025-06-03 12:30:00,124.87,124.95,124.86,124.91,39080.0,123.9211,124.0005,123.9112,123.9608,39080.0
2025-06-03 12:40:00,124.89,124.92,124.89,124.91,6765.0,123.9409,123.9707,123.9409,123.9608,6765.0
2025-06-03 12:50:00,124.92,124.96,124.91,124.94,15475.0,123.9707,124.0104,123.9608,123.9906,15475.0
2025-06-03 13:00:00,124.94,124.98,124.9,124.96,22809.0,123.9906,124.0302,123.9509,124.0104,22809.0
2025-06-03 13:10:00,124.97,125.04,124.97,125.03,15266.0,124.0203,124.0898,124.0203,124.0799,15266.0
2025-06-03 13:20:00,125.02,125.06,125.0,125.01,11494.0,124.0699,124.1096,124.0501,124.06,11494.0
2025-06-03 13:30:00,125.0,125.05,124.97,125.05,11814.0,124.0501,124.0997,124.0203,124.0997,11814.0
2025-06-03 13:40:00,125.04,125.06,124.97,124.98,53373.0,124.0898,124.1096,124.0203,124.0302,53373.0
2025-06-03 13:50:00,124.97,124.99,124.92,124.92,35964.0,124.0203,124.0402,123.9707,123.9707,35964.0
2025-06-03 14:00:00,124.92,124.92,124.73,124.82,53874.0,123.9707,123.9707,123.7821,123.8715,53874.0
2025-06-03 14:10:00,124.82,124.82,124.68,124.81,55274.0,123.8715,123.8715,123.7325,123.8615,55274.0
2025-06-03 14:20:00,124.81,124.91,124.81,124.91,17864.0,123.8615,123.9608,123.8615,123.9608,17864.0
2025-06-03 14:30:00,124.91,124.93,124.87,124.91,16823.0,123.9608,123.9806,123.9211,123.9608,16823.0
2025-06-03 14:40:00,124.92,124.96,124.91,124.94,10233.0,123.9707,124.0104,123.9608,123.9906,10233.0
2025-06-03 14:50:00,124.95,124.96,124.89,124.95,12305.0,124.0005,124.0104,123.9409,124.0005,12305.0
2025-06-03 15:00:00,124.96,124.98,124.91,124.93,18215.0,124.0104,124.0302,123.9608,123.9806,18215.0
2025-06-03 15:10:00,124.93,124.95,124.86,124.94,75534.0,123.9806,124.0005,123.9112,123.9906,75534.0
2025-06-03 15:20:00,124.93,124.94,124.87,124.93,44524.0,123.9806,123.9906,123.9211,123.9806,44524.0
2025-06-03 15:30:00,124.93,124.97,124.9,124.95,57639.0,123.9806,124.0203,123.9509,124.0005,57639.0
2025-06-03 15:40:00,124.94,124.94,124.77,124.79,80013.0,123.9906,123.9906,123.8218,123.8417,80013.0
2025-06-03 15:50:00,124.78,124.93,124.75,124.85,98698.0,123.8318,123.9806,123.802,123.9012,98698.0
2025-06-04 09:30:00,125.07,125.4,125.07,125.37,110757.0,124.1196,124.4471,124.1196,124.4173,110757.0
2025-06-04 09:40:00,125.36,125.39,125.27,125.38,56020.0,124.4074,124.4371,124.318,124.4272,56020.0
2025-06-04 09:50:00,125.39,125.39,125.27,125.33,66080.0,124.4371,124.4371,124.318,124.3776,66080.0
2025-06-04 10:00:00,125.26,125.34,125.04,125.18,77082.0,124.3081,124.3875,124.0898,124.2287,77082.0
2025-06-04 10:10:00,125.19,125.39,125.18,125.35,88741.0,124.2387,124.4371,124.2287,124.3974,88741.0
2025-06-04 10:20:00,125.35,125.46,125.31,125.45,103262.0,124.3974,124.5066,124.3577,124.4967,103262.0
2025-06-04 10:30:00,125.44,125.5,125.38,125.43,66335.0,124.4868,124.5463,124.4272,124.4768,66335.0
2025-06-04 10:40:00,125.43,125.45,125.32,125.41,54751.0,124.4768,124.4967,124.3677,124.457,54751.0
2025-06-04 10:50:00,125.41,125.44,125.31,125.44,41063.0,124.457,124.4868,124.3577,124.4868,41063.0
2025-06-04 11:00:00,125.45,125.48,125.42,125.46,57827.0,124.4967,124.5264,124.4669,124.5066,57827.0
2025-06-04 11:10:00,125.47,125.49,125.37,125.41,144661.0,124.5165,124.5364,124.4173,124.457,144661.0
2025-06-04 11:20:00,125.4,125.42,125.32,125.33,36846.0,124.4471,124.4669,124.3677,124.3776,36846.0
2025-06-04 11:30:00,125.32,125.36,125.29,125.34,33866.0,124.3677,124.4074,124.3379,124.3875,33866.0
2025-06-04 11:40:00,125.34,125.39,125.22,125.32,92124.0,124.3875,124.4371,124.2684,124.3677,92124.0
2025-06-04 11:50:00,125.33,125.39,125.28,125.31,27498.0,124.3776,124.4371,124.328,124.3577,27498.0
2025-06-04 12:00:00,125.32,125.33,125.25,125.28,16887.0,124.3677,124.3776,124.2982,124.328,16887.0
2025-06-04 12:10:00,125.26,125.26,125.14,125.24,23345.0,124.3081,124.3081,124.189,124.2883,23345.0
2025-06-04 12:20:00,125.25,125.25,125.17,125.18,14103.0,124.2982,124.2982,124.2188,124.2287,14103.0
2025-06-04 12:30:00,125.18,125.25,125.18,125.23,17278.0,124.2287,124.2982,124.2287,124.2783,17278.0
2025-06-04 12:40:00,125.24,125.34,125.23,125.33,23287.0,124.2883,124.3875,124.2783,124.3776,23287.0
2025-06-04 12:50:00,125.35,125.36,125.31,125.35,14411.0,124.3974,124.4074,124.3577,124.3974,14411.0
2025-06-04 13:00:00,125.35,125.43,125.35,125.42,10903.0,124.3974,124.4768,124.3974,124.4669,10903.0
2025-06-04 13:10:00,125.43,125.45,125.4,125.42,26167.0,124.4768,124.4967,124.4471,124.4669,26167.0
2025-06-04 13:20:00,125.43,125.44,125.39,125.42,17794.0,124.4768,124.4868,124.4371,124.4669,17794.0
2025-06-04 13:30:00,125.42,125.49,125.41,125.46,16547.0,124.4669,124.5364,124.457,124.5066,16547.0
2025-06-04 13:40:00,125.45,125.49,125.42,125.49,25892.0,124.4967,124.5364,124.4669,124.5364,25892.0
2025-06-04 13:50:00,125.48,125.49,125.45,125.47,52755.0,124.5264,124.5364,124.4967,124.5165,52755.0
2025-06-04 14:00:00,125.47,125.54,125.46,125.46,34782.0,124.5165,124.586,124.5066,124.5066,34782.0
2025-06-04 14:10:00,125.47,125.48,125.44,125.47,19280.0,124.5165,124.5264,124.4868,124.5165,19280.0
2025-06-04 14:20:00,125.47,125.5,125.43,125.47,29247.0,124.5165,124.5463,124.4768,124.5165,29247.0
2025-06-04 14:30:00,125.48,125.48,125.4,125.43,37801.0,124.5264,124.5264,124.4471,124.4768,37801.0
2025-06-04 14:40:00,125.42,125.45,125.38,125.4,21652.0,124.4669,124.4967,124.4272,124.4471,21652.0
2025-06-04 14:50:00,125.39,125.39,125.34,125.36,33177.0,124.4371,124.4371,124.3875,124.4074,33177.0
2025-06-04 15:00:00,125.35,125.4,125.33,125.33,26258.0,124.3974,124.4471,124.3776,124.3776,26258.0
2025-06-04 15:10:00,125.33,125.38,125.31,125.34,22658.0,124.3776,124.4272,124.3577,124.3875,22658.0
2025-06-04 15:20:00,125.35,125.37,125.33,125.37,57298.0,124.3974,124.4173,124.3776,124.4173,57298.0
2025-06-04 15:30:00,125.37,125.41,125.34,125.34,35779.0,124.4173,124.457,124.3875,124.3875,35779.0
2025-06-04 15:40:00,125.33,125.36,125.26,125.29,76372.0,124.3776,124.4074,124.3081,124.3379,76372.0
2025-06-04 15:50:00,125.28,125.28,125.17,125.17,199102.0,124.328,124.328,124.2188,124.2188,199102.0
2025-06-05 09:30:00,125.71,125.74,125.23,125.28,93785.0,124.7547,124.7845,124.2783,124.328,93785.0
2025-06-05 09:40:00,125.27,125.41,125.07,125.21,50723.0,124.318,124.457,124.1196,124.2585,50723.0
2025-06-05 09:50:00,125.22,125.27,124.98,125.05,77852.0,124.2684,124.318,124.0302,124.0997,77852.0
2025-06-05 10:00:00,125.04,125.18,125.03,125.03,24431.0,124.0898,124.2287,124.0799,124.0799,24431.0
2025-06-05 10:10:00,125.06,125.15,125.06,125.1,7530.0,124.1096,124.199,124.1096,124.1493,7530.0
2025-06-05 10:20:00,125.12,125.38,125.1,125.35,25162.0,124.1692,124.4272,124.1493,124.3974,25162.0
2025-06-05 10:30:00,125.39,125.41,125.04,125.34,74842.0,124.4371,124.457,124.0898,124.3875,74842.0
2025-06-05 10:40:00,125.37,125.65,125.25,125.38,83581.0,124.4173,124.6952,124.2982,124.4272,83581.0
2025-06-05 10:50:00,125.44,125.63,125.38,125.61,21307.0,124.4868,124.6753,124.4272,124.6555,21307.0
2025-06-05 11:00:00,125.61,125.66,125.53,125.6,234481.0,124.6555,124.7051,124.5761,124.6455,234481.0
2025-06-05 11:10:00,125.61,125.76,125.6,125.75,78303.0,124.6555,124.8043,124.6455,124.7944,78303.0
2025-06-05 11:20:00,125.74,125.79,125.72,125.77,55806.0,124.7845,124.8341,124.7646,124.8142,55806.0
2025-06-05 11:30:00,125.77,125.8,125.69,125.72,46939.0,124.8142,124.844,124.7349,124.7646,46939.0
2025-06-05 11:40:00,125.71,125.74,125.63,125.66,27997.0,124.7547,124.7845,124.6753,124.7051,27997.0
2025-06-05 11:50:00,125.68,125.77,125.65,125.73,72888.0,124.7249,124.8142,124.6952,124.7745,72888.0
2025-06-05 12:00:00,125.73,125.77,125.69,125.69,12140.0,124.7745,124.8142,124.7349,124.7349,12140.0
2025-06-05 12:10:00,125.71,125.71,125.46,125.57,50968.0,124.7547,124.7547,124.5066,124.6158,50968.0
2025-06-05 12:20:00,125.56,125.63,125.55,125.63,30073.0,124.6058,124.6753,124.5959,124.6753,30073.0
2025-06-05 12:30:00,125.63,125.64,125.47,125.49,11583.0,124.6753,124.6852,124.5165,124.5364,11583.0
2025-06-05 12:40:00,125.49,125.52,125.1,125.15,74221.0,124.5364,124.5661,124.1493,124.199,74221.0
2025-06-05 12:50:00,125.13,125.21,124.99,125.13,27147.0,124.1791,124.2585,124.0402,124.1791,27147.0
2025-06-05 13:00:00,125.08,125.28,125.01,125.26,31974.0,124.1295,124.328,124.06,124.3081,31974.0
2025-06-05 13:10:00,125.26,125.39,125.26,125.38,29314.0,124.3081,124.4371,124.3081,124.4272,29314.0
2025-06-05 13:20:00,125.35,125.44,125.35,125.41,18436.0,124.3974,124.4868,124.3974,124.457,18436.0
2025-06-05 13:30:00,125.44,125.48,125.44,125.46,16491.0,124.4868,124.5264,124.4868,124.5066,16491.0
2025-06-05 13:40:00,125.46,125.48,125.39,125.43,20092.0,124.5066,124.5264,124.4371,124.4768,20092.0
2025-06-05 13:50:00,125.43,125.43,125.28,125.3,26839.0,124.4768,124.4768,124.328,124.3478,26839.0
2025-06-05 14:00:00,125.29,125.32,125.09,125.14,51087.0,124.3379,124.3677,124.1394,124.189,51087.0
2025-06-05 14:10:00,125.13,125.15,124.8,125.04,81660.0,124.1791,124.199,123.8516,124.0898,81660.0
2025-06-05 14:20:00,125.06,125.2,125.04,125.15,59873.0,124.1096,124.2486,124.0898,124.199,59873.0
2025-06-05 14:30:00,125.18,125.31,125.14,125.28,55340.0,124.2287,124.3577,124.189,124.328,55340.0
2025-06-05 14:40:00,125.28,125.29,125.16,125.22,42920.0,124.328,124.3379,124.2089,124.2684,42920.0
2025-06-05 14:50:00,125.23,125.28,125.16,125.18,42601.0,124.2783,124.328,124.2089,124.2287,42601.0
2025-06-05 15:00:00,125.18,125.22,125.11,125.16,35744.0,124.2287,124.2684,124.1593,124.2089,35744.0
2025-06-05 15:10:00,125.17,125.19,124.46,124.58,108690.0,124.2188,124.2387,123.5142,123.6333,108690.0
2025-06-05 15:20:00,124.58,124.78,124.49,124.7,72339.0,123.6333,123.8318,123.544,123.7524,72339.0
2025-06-05 15:30:00,124.69,125.08,124.69,125.01,318425.0,123.7425,124.1295,123.7425,124.06,318425.0
2025-06-05 15:40:00,125.03,125.06,124.86,125.0,292027.0,124.0799,124.1096,123.9112,124.0501,292027.0
2025-06-05 15:50:00,124.99,125.04,124.68,124.79,645475.0,124.0402,124.0898,123.7325,123.8417,645475.0
2025-06-06 09:30:00,125.7,125.85,125.62,125.83,32323.0,124.7448,124.8936,124.6654,124.8738,32323.0
2025-06-06 09:40:00,125.84,126.0,125.84,125.96,126822.0,124.8837,125.0425,124.8837,125.0028,126822.0
2025-06-06 09:50:00,125.96,125.97,125.82,125.91,20155.0,125.0028,125.0127,124.8639,124.9532,20155.0
2025-06-06 10:00:00,125.93,125.94,125.77,125.87,14377.0,124.973,124.983,124.8142,124.9135,14377.0
2025-06-06 10:10:00,125.87,125.88,125.75,125.78,32409.0,124.9135,124.9234,124.7944,124.8242,32409.0
2025-06-06 10:20:00,125.81,125.89,125.72,125.76,87504.0,124.8539,124.9333,124.7646,124.8043,87504.0
2025-06-06 10:30:00,125.75,125.82,125.68,125.81,39551.0,124.7944,124.8639,124.7249,124.8539,39551.0
2025-06-06 10:40:00,125.8,125.86,125.76,125.8,19667.0,124.844,124.9036,124.8043,124.844,19667.0
2025-06-06 10:50:00,125.8,125.81,125.69,125.73,15522.0,124.844,124.8539,124.7349,124.7745,15522.0
2025-06-06 11:00:00,125.73,125.91,125.72,125.83,70265.0,124.7745,124.9532,124.7646,124.8738,70265.0
2025-06-06 11:10:00,125.84,125.85,125.49,125.53,37719.0,124.8837,124.8936,124.5364,124.5761,37719.0
2025-06-06 11:20:00,125.51,125.64,125.42,125.61,34408.0,124.5562,124.6852,124.4669,124.6555,34408.0
2025-06-06 11:30:00,125.63,125.67,125.58,125.6,23152.0,124.6753,124.715,124.6257,124.6455,23152.0
2025-06-06 11:40:00,125.65,125.75,125.61,125.75,11700.0,124.6952,124.7944,124.6555,124.7944,11700.0
2025-06-06 11:50:00,125.76,125.81,125.66,125.72,7913.0,124.8043,124.8539,124.7051,124.7646,7913.0
2025-06-06 12:00:00,125.75,125.78,125.71,125.77,8884.0,124.7944,124.8242,124.7547,124.8142,8884.0
2025-06-06 12:10:00,125.77,125.84,125.72,125.73,13588.0,124.8142,124.8837,124.7646,124.7745,13588.0
2025-06-06 12:20:00,125.75,125.75,125.66,125.71,5493.0,124.7944,124.7944,124.7051,124.7547,5493.0
2025-06-06 12:30:00,125.69,125.73,125.62,125.62,18194.0,124.7349,124.7745,124.6654,124.6654,18194.0
2025-06-06 12:40:00,125.61,125.66,125.52,125.61,15927.0,124.6555,124.7051,124.5661,124.6555,15927.0
2025-06-06 12:50:00,125.6,125.6,125.38,125.49,25403.0,124.6455,124.6455,124.4272,124.5364,25403.0
2025-06-06 13:00:00,125.48,125.52,125.43,125.46,8776.0,124.5264,124.5661,124.4768,124.5066,8776.0
2025-06-06 13:10:00,125.48,125.59,125.43,125.59,14226.0,124.5264,124.6356,124.4768,124.6356,14226.0
2025-06-06 13:20:00,125.59,125.65,125.58,125.59,9579.0,124.6356,124.6952,124.6257,124.6356,9579.0
2025-06-06 13:30:00,125.61,125.67,125.6,125.66,15412.0,124.6555,124.715,124.6455,124.7051,15412.0
2025-06-06 13:40:00,125.66,125.71,125.63,125.69,12412.0,124.7051,124.7547,124.6753,124.7349,12412.0
2025-06-06 13:50:00,125.71,125.72,125.66,125.71,5636.0,124.7547,124.7646,124.7051,124.7547,5636.0
2025-06-06 14:00:00,125.73,125.85,125.72,125.85,43761.0,124.7745,124.8936,124.7646,124.8936,43761.0
2025-06-06 14:10:00,125.82,125.88,125.82,125.88,5510.0,124.8639,124.9234,124.8639,124.9234,5510.0
2025-06-06 14:20:00,125.89,125.9,125.8,125.8,13975.0,124.9333,124.9433,124.844,124.844,13975.0
2025-06-06 14:30:00,125.81,125.96,125.81,125.88,70165.0,124.8539,125.0028,124.8539,124.9234,70165.0
2025-06-06 14:40:00,125.88,125.89,125.82,125.84,19435.0,124.9234,124.9333,124.8639,124.8837,19435.0
2025-06-06 14:50:00,125.85,125.89,125.8,125.86,12871.0,124.8936,124.9333,124.844,124.9036,12871.0
2025-06-06 15:00:00,125.84,125.9,125.84,125.85,13516.0,124.8837,124.9433,124.8837,124.8936,13516.0
2025-06-06 15:10:00,125.84,125.88,125.81,125.83,19495.0,124.8837,124.9234,124.8539,124.8738,19495.0
2025-06-06 15:20:00,125.82,125.87,125.77,125.8,33832.0,124.8639,124.9135,124.8142,124.844,33832.0
2025-06-06 15:30:00,125.79,125.86,125.76,125.77,45253.0,124.8341,124.9036,124.8043,124.8142,45253.0
2025-06-06 15:40:00,125.78,125.85,125.76,125.78,28312.0,124.8242,124.8936,124.8043,124.8242,28312.0
2025-06-06 15:50:00,125.79,125.9,125.76,125.77,66003.0,124.8341,124.9433,124.8043,124.8142,66003.0
2025-06-09 09:30:00,125.79,125.99,125.67,125.72,72399.0,124.8341,125.0326,124.715,124.7646,72399.0
2025-06-09 09:40:00,125.71,125.84,125.71,125.82,62910.0,124.7547,124.8837,124.7547,124.8639,62910.0
2025-06-09 09:50:00,125.82,125.83,125.74,125.74,41568.0,124.8639,124.8738,124.7845,124.7845,41568.0
2025-06-09 10:00:00,125.78,125.82,125.72,125.8,12097.0,124.8242,124.8639,124.7646,124.844,12097.0
2025-06-09 10:10:00,125.79,125.91,125.79,125.88,21599.0,124.8341,124.9532,124.8341,124.9234,21599.0
2025-06-09 10:20:00,125.87,125.93,125.87,125.9,32938.0,124.9135,124.973,124.9135,124.9433,32938.0
2025-06-09 10:30:00,125.9,126.03,125.89,125.91,87600.0,124.9433,125.0723,124.9333,124.9532,87600.0
2025-06-09 10:40:00,125.92,125.93,125.81,125.84,15890.0,124.9631,124.973,124.8539,124.8837,15890.0
2025-06-09 10:50:00,125.84,125.9,125.84,125.89,17918.0,124.8837,124.9433,124.8837,124.9333,17918.0
2025-06-09 11:00:00,125.89,125.95,125.89,125.92,12302.0,124.9333,124.9929,124.9333,124.9631,12302.0
2025-06-09 11:10:00,125.94,125.95,125.9,125.9,16253.0,124.983,124.9929,124.9433,124.9433,16253.0
2025-06-09 11:20:00,125.9,125.94,125.87,125.9,16345.0,124.9433,124.983,124.9135,124.9433,16345.0
2025-06-09 11:30:00,125.9,125.98,125.9,125.98,12246.0,124.9433,125.0226,124.9433,125.0226,12246.0
2025-06-09 11:40:00,125.98,126.0,125.96,125.99,10979.0,125.0226,125.0425,125.0028,125.0326,10979.0
2025-06-09 11:50:00,125.99,126.04,125.99,126.02,83336.0,125.0326,125.0822,125.0326,125.0623,83336.0
2025-06-09 12:00:00,126.02,126.04,125.94,125.97,20563.0,125.0623,125.0822,124.983,125.0127,20563.0
2025-06-09 12:10:00,125.96,126.01,125.95,125.98,17116.0,125.0028,125.0524,124.9929,125.0226,17116.0
2025-06-09 12:20:00,125.99,126.04,125.99,126.02,13232.0,125.0326,125.0822,125.0326,125.0623,13232.0
2025-06-09 12:30:00,126.01,126.07,126.01,126.07,13383.0,125.0524,125.112,125.0524,125.112,13383.0
2025-06-09 12:40:00,126.06,126.11,126.04,126.11,10529.0,125.102,125.1517,125.0822,125.1517,10529.0
2025-06-09 12:50:00,126.11,126.22,126.1,126.13,17595.0,125.1517,125.2608,125.1417,125.1715,17595.0
2025-06-09 13:00:00,126.14,126.2,126.12,126.17,13489.0,125.1814,125.241,125.1616,125.2112,13489.0
2025-06-09 13:10:00,126.17,126.18,126.08,126.1,20211.0,125.2112,125.2211,125.1219,125.1417,20211.0
2025-06-09 13:20:00,126.11,126.25,126.09,126.2,18506.0,125.1517,125.2906,125.1318,125.241,18506.0
2025-06-09 13:30:00,126.2,126.21,126.16,126.2,6950.0,125.241,125.2509,125.2013,125.241,6950.0
2025-06-09 13:40:00,126.2,126.23,126.19,126.22,13415.0,125.241,125.2707,125.2311,125.2608,13415.0
2025-06-09 13:50:00,126.22,126.25,126.2,126.21,14216.0,125.2608,125.2906,125.241,125.2509,14216.0
2025-06-09 14:00:00,126.2,126.24,126.19,126.2,17901.0,125.241,125.2807,125.2311,125.241,17901.0
2025-06-09 14:10:00,126.2,126.24,126.2,126.23,9568.0,125.241,125.2807,125.241,125.2707,9568.0
2025-06-09 14:20:00,126.22,126.26,126.22,126.23,10689.0,125.2608,125.3005,125.2608,125.2707,10689.0
2025-06-09 14:30:00,126.23,126.25,126.17,126.17,12115.0,125.2707,125.2906,125.2112,125.2112,12115.0
2025-06-09 14:40:00,126.16,126.21,126.13,126.19,10995.0,125.2013,125.2509,125.1715,125.2311,10995.0
2025-06-09 14:50:00,126.18,126.25,126.18,126.23,11164.0,125.2211,125.2906,125.2211,125.2707,11164.0
2025-06-09 15:00:00,126.21,126.23,126.17,126.2,15679.0,125.2509,125.2707,125.2112,125.241,15679.0
2025-06-09 15:10:00,126.2,126.23,126.15,126.15,19842.0,125.241,125.2707,125.1914,125.1914,19842.0
2025-06-09 15:20:00,126.16,126.16,126.1,126.13,17522.0,125.2013,125.2013,125.1417,125.1715,17522.0
2025-06-09 15:30:00,126.13,126.15,126.08,126.09,25773.0,125.1715,125.1914,125.1219,125.1318,25773.0
2025-06-09 15:40:00,126.09,126.1,126.0,126.04,27207.0,125.1318,125.1417,125.0425,125.0822,27207.0
2025-06-09 15:50:00,126.04,126.11,125.9,125.9,180773.0,125.0822,125.1517,124.9433,124.9433,180773.0
2025-06-10 09:30:00,126.09,126.27,126.09,126.26,45854.0,125.1318,125.3104,125.1318,125.3005,45854.0
2025-06-10 09:40:00,126.25,126.29,126.17,126.29,28663.0,125.2906,125.3303,125.2112,125.3303,28663.0
2025-06-10 09:50:00,126.28,126.32,126.21,126.23,252555.0,125.3204,125.3601,125.2509,125.2707,252555.0
2025-06-10 10:00:00,126.24,126.29,126.22,126.22,18721.0,125.2807,125.3303,125.2608,125.2608,18721.0
2025-06-10 10:10:00,126.23,126.3,126.22,126.24,16377.0,125.2707,125.3402,125.2608,125.2807,16377.0
2025-06-10 10:20:00,126.23,126.28,126.21,126.27,21021.0,125.2707,125.3204,125.2509,125.3104,21021.0
2025-06-10 10:30:00,126.27,126.27,126.19,126.26,14993.0,125.3104,125.3104,125.2311,125.3005,14993.0
2025-06-10 10:40:00,126.25,126.31,126.22,126.26,24085.0,125.2906,125.3501,125.2608,125.3005,24085.0
2025-06-10 10:50:00,126.23,126.27,126.16,126.17,12179.0,125.2707,125.3104,125.2013,125.2112,12179.0
2025-06-10 11:00:00,126.17,126.23,126.15,126.17,32764.0,125.2112,125.2707,125.1914,125.2112,32764.0
2025-06-10 11:10:00,126.14,126.23,126.13,126.21,26805.0,125.1814,125.2707,125.1715,125.2509,26805.0
2025-06-10 11:20:00,126.21,126.22,126.16,126.18,22958.0,125.2509,125.2608,125.2013,125.2211,22958.0
2025-06-10 11:30:00,126.17,126.17,125.82,126.03,53081.0,125.2112,125.2112,124.8639,125.0723,53081.0
2025-06-10 11:40:00,126.04,126.15,126.02,126.14,23981.0,125.0822,125.1914,125.0623,125.1814,23981.0
2025-06-10 11:50:00,126.13,126.2,126.13,126.2,23118.0,125.1715,125.241,125.1715,125.241,23118.0
2025-06-10 12:00:00,126.2,126.31,126.19,126.27,44915.0,125.241,125.3501,125.2311,125.3104,44915.0
2025-06-10 12:10:00,126.27,126.29,126.22,126.25,28827.0,125.3104,125.3303,125.2608,125.2906,28827.0
2025-06-10 12:20:00,126.26,126.32,126.24,126.29,29307.0,125.3005,125.3601,125.2807,125.3303,29307.0
2025-06-10 12:30:00,126.3,126.32,126.28,126.31,39261.0,125.3402,125.3601,125.3204,125.3501,39261.0
2025-06-10 12:40:00,126.29,126.33,126.27,126.3,19564.0,125.3303,125.37,125.3104,125.3402,19564.0
2025-06-10 12:50:00,126.31,126.38,126.31,126.36,25237.0,125.3501,125.4196,125.3501,125.3998,25237.0
2025-06-10 13:00:00,126.36,126.36,126.29,126.36,26877.0,125.3998,125.3998,125.3303,125.3998,26877.0
2025-06-10 13:10:00,126.36,126.45,126.35,126.36,34810.0,125.3998,125.4891,125.3898,125.3998,34810.0
2025-06-10 13:20:00,126.36,126.39,126.29,126.31,27233.0,125.3998,125.4295,125.3303,125.3501,27233.0
2025-06-10 13:30:00,126.29,126.34,126.28,126.31,19276.0,125.3303,125.3799,125.3204,125.3501,19276.0
2025-06-10 13:40:00,126.3,126.3,126.25,126.26,92959.0,125.3402,125.3402,125.2906,125.3005,92959.0
2025-06-10 13:50:00,126.26,126.29,126.2,126.22,31297.0,125.3005,125.3303,125.241,125.2608,31297.0
2025-06-10 14:00:00,126.21,126.21,126.02,126.14,93408.0,125.2509,125.2509,125.0623,125.1814,93408.0
2025-06-10 14:10:00,126.14,126.17,126.08,126.17,27469.0,125.1814,125.2112,125.1219,125.2112,27469.0
2025-06-10 14:20:00,126.15,126.18,126.11,126.15,23222.0,125.1914,125.2211,125.1517,125.1914,23222.0
2025-06-10 14:30:00,126.16,126.24,126.14,126.21,24823.0,125.2013,125.2807,125.1814,125.2509,24823.0
2025-06-10 14:40:00,126.22,126.24,126.2,126.23,27140.0,125.2608,125.2807,125.241,125.2707,27140.0
2025-06-10 14:50:00,126.23,126.47,126.23,126.39,74998.0,125.2707,125.5089,125.2707,125.4295,74998.0
2025-06-10 15:00:00,126.4,126.58,126.4,126.52,56606.0,125.4395,125.6181,125.4395,125.5585,56606.0
2025-06-10 15:10:00,126.53,126.54,126.41,126.47,55025.0,125.5685,125.5784,125.4494,125.5089,55025.0
2025-06-10 15:20:00,126.47,126.51,126.44,126.48,29123.0,125.5089,125.5486,125.4792,125.5188,29123.0
2025-06-10 15:30:00,126.47,126.47,126.38,126.4,47699.0,125.5089,125.5089,125.4196,125.4395,47699.0
2025-06-10 15:40:00,126.4,126.42,126.32,126.35,50910.0,125.4395,125.4593,125.3601,125.3898,50910.0
2025-06-10 15:50:00,126.36,126.55,126.33,126.53,273035.0,125.3998,125.5883,125.37,125.5685,273035.0
2025-06-11 09:30:00,126.86,126.86,126.56,126.66,115876.0,125.896,125.896,125.5982,125.6975,115876.0
2025-06-11 09:40:00,126.65,126.69,126.44,126.6,153969.0,125.6876,125.7273,125.4792,125.6379,153969.0
2025-06-11 09:50:00,126.61,126.76,126.59,126.73,28019.0,125.6479,125.7967,125.628,125.767,28019.0
2025-06-11 10:00:00,126.73,126.8,126.68,126.78,59059.0,125.767,125.8364,125.7173,125.8166,59059.0
2025-06-11 10:10:00,126.8,126.89,126.75,126.89,35656.0,125.8364,125.9257,125.7868,125.9257,35656.0
2025-06-11 10:20:00,126.89,126.93,126.86,126.92,26173.0,125.9257,125.9654,125.896,125.9555,26173.0
2025-06-11 10:30:00,126.91,126.95,126.87,126.93,21942.0,125.9456,125.9853,125.9059,125.9654,21942.0
2025-06-11 10:40:00,126.92,126.97,126.89,126.92,19792.0,125.9555,126.0051,125.9257,125.9555,19792.0
2025-06-11 10:50:00,126.92,126.99,126.92,126.92,17404.0,125.9555,126.025,125.9555,125.9555,17404.0
2025-06-11 11:00:00,126.92,126.97,126.76,126.77,74279.0,125.9555,126.0051,125.7967,125.8066,74279.0
2025-06-11 11:10:00,126.73,126.92,126.73,126.91,50521.0,125.767,125.9555,125.767,125.9456,50521.0
2025-06-11 11:20:00,126.91,126.93,126.81,126.84,35040.0,125.9456,125.9654,125.8463,125.8761,35040.0
2025-06-11 11:30:00,126.85,126.88,126.8,126.82,21152.0,125.886,125.9158,125.8364,125.8563,21152.0
2025-06-11 11:40:00,126.81,126.84,126.68,126.75,18550.0,125.8463,125.8761,125.7173,125.7868,18550.0
2025-06-11 11:50:00,126.75,126.84,126.72,126.75,20450.0,125.7868,125.8761,125.757,125.7868,20450.0
2025-06-11 12:00:00,126.75,126.78,126.56,126.65,47310.0,125.7868,125.8166,125.5982,125.6876,47310.0
2025-06-11 12:10:00,126.64,126.65,126.51,126.54,23152.0,125.6776,125.6876,125.5486,125.5784,23152.0
2025-06-11 12:20:00,126.53,126.69,126.46,126.69,28338.0,125.5685,125.7273,125.499,125.7273,28338.0
2025-06-11 12:30:00,126.7,126.73,126.61,126.64,24231.0,125.7372,125.767,125.6479,125.6776,24231.0
2025-06-11 12:40:00,126.62,126.73,126.6,126.71,16793.0,125.6578,125.767,125.6379,125.7471,16793.0
2025-06-11 12:50:00,126.71,126.74,126.66,126.71,14155.0,125.7471,125.7769,125.6975,125.7471,14155.0
2025-06-11 13:00:00,126.71,126.85,126.68,126.85,19666.0,125.7471,125.886,125.7173,125.886,19666.0
2025-06-11 13:10:00,126.86,126.86,126.78,126.82,25293.0,125.896,125.896,125.8166,125.8563,25293.0
2025-06-11 13:20:00,126.81,126.89,126.81,126.87,15321.0,125.8463,125.9257,125.8463,125.9059,15321.0
2025-06-11 13:30:00,126.87,126.89,126.77,126.79,20775.0,125.9059,125.9257,125.8066,125.8265,20775.0
2025-06-11 13:40:00,126.79,126.82,126.68,126.68,37416.0,125.8265,125.8563,125.7173,125.7173,37416.0
2025-06-11 13:50:00,126.68,126.72,126.57,126.58,36820.0,125.7173,125.757,125.6082,125.6181,36820.0
2025-06-11 14:00:00,126.58,126.64,126.24,126.47,91518.0,125.6181,125.6776,125.2807,125.5089,91518.0
2025-06-11 14:10:00,126.45,126.45,126.02,126.18,192702.0,125.4891,125.4891,125.0623,125.2211,192702.0
2025-06-11 14:20:00,126.17,126.35,126.17,126.26,57811.0,125.2112,125.3898,125.2112,125.3005,57811.0
2025-06-11 14:30:00,126.24,126.43,126.12,126.4,98194.0,125.2807,125.4692,125.1616,125.4395,98194.0
2025-06-11 14:40:00,126.4,126.49,126.36,126.48,19168.0,125.4395,125.5288,125.3998,125.5188,19168.0
2025-06-11 14:50:00,126.47,126.47,126.24,126.25,61224.0,125.5089,125.5089,125.2807,125.2906,61224.0
2025-06-11 15:00:00,126.25,126.28,126.1,126.22,56209.0,125.2906,125.3204,125.1417,125.2608,56209.0
2025-06-11 15:10:00,126.22,126.28,126.14,126.14,54938.0,125.2608,125.3204,125.1814,125.1814,54938.0
2025-06-11 15:20:00,126.13,126.28,126.12,126.18,104391.0,125.1715,125.3204,125.1616,125.2211,104391.0
2025-06-11 15:30:00,126.17,126.26,126.05,126.2,66371.0,125.2112,125.3005,125.0921,125.241,66371.0
2025-06-11 15:40:00,126.19,126.26,126.12,126.14,74413.0,125.2311,125.3005,125.1616,125.1814,74413.0
2025-06-11 15:50:00,126.14,126.34,126.13,126.34,212544.0,125.1814,125.3799,125.1715,125.3799,212544.0
2025-06-12 09:30:00,126.13,126.4,126.13,126.36,35544.0,125.1715,125.4395,125.1715,125.3998,35544.0
2025-06-12 09:40:00,126.35,126.46,126.35,126.43,129140.0,125.3898,125.499,125.3898,125.4692,129140.0
2025-06-12 09:50:00,126.43,126.47,126.32,126.37,33442.0,125.4692,125.5089,125.3601,125.4097,33442.0
2025-06-12 10:00:00,126.4,126.56,126.37,126.56,72429.0,125.4395,125.5982,125.4097,125.5982,72429.0
2025-06-12 10:10:00,126.57,126.7,126.52,126.69,13420.0,125.6082,125.7372,125.5585,125.7273,13420.0
2025-06-12 10:20:00,126.69,126.76,126.66,126.74,10748.0,125.7273,125.7967,125.6975,125.7769,10748.0
2025-06-12 10:30:00,126.75,126.81,126.73,126.8,25577.0,125.7868,125.8463,125.767,125.8364,25577.0
2025-06-12 10:40:00,126.81,126.84,126.81,126.83,20179.0,125.8463,125.8761,125.8463,125.8662,20179.0
2025-06-12 10:50:00,126.82,126.82,126.74,126.74,10767.0,125.8563,125.8563,125.7769,125.7769,10767.0
2025-06-12 11:00:00,126.75,126.9,126.75,126.82,33412.0,125.7868,125.9357,125.7868,125.8563,33412.0
2025-06-12 11:10:00,126.81,126.82,126.67,126.7,47939.0,125.8463,125.8563,125.7074,125.7372,47939.0
2025-06-12 11:20:00,126.7,126.71,126.5,126.63,57118.0,125.7372,125.7471,125.5387,125.6677,57118.0
2025-06-12 11:30:00,126.63,126.66,126.56,126.59,14315.0,125.6677,125.6975,125.5982,125.628,14315.0
2025-06-12 11:40:00,126.58,126.63,126.54,126.57,15302.0,125.6181,125.6677,125.5784,125.6082,15302.0
2025-06-12 11:50:00,126.57,126.66,126.52,126.64,6506.0,125.6082,125.6975,125.5585,125.6776,6506.0
2025-06-12 12:00:00,126.65,126.71,126.56,126.69,69826.0,125.6876,125.7471,125.5982,125.7273,69826.0
2025-06-12 12:10:00,126.7,126.77,126.69,126.72,29264.0,125.7372,125.8066,125.7273,125.757,29264.0
2025-06-12 12:20:00,126.73,126.78,126.61,126.76,37176.0,125.767,125.8166,125.6479,125.7967,37176.0
2025-06-12 12:30:00,126.73,126.81,126.6,126.81,35102.0,125.767,125.8463,125.6379,125.8463,35102.0
2025-06-12 12:40:00,126.81,126.81,126.72,126.72,12313.0,125.8463,125.8463,125.757,125.757,12313.0
2025-06-12 12:50:00,126.7,126.71,126.65,126.66,9941.0,125.7372,125.7471,125.6876,125.6975,9941.0
2025-06-12 13:00:00,126.66,126.81,126.66,126.76,55133.0,125.6975,125.8463,125.6975,125.7967,55133.0
2025-06-12 13:10:00,126.76,126.79,126.73,126.77,126827.0,125.7967,125.8265,125.767,125.8066,126827.0
2025-06-12 13:20:00,126.77,126.78,126.69,126.72,20258.0,125.8066,125.8166,125.7273,125.757,20258.0
2025-06-12 13:30:00,126.73,126.83,126.73,126.82,16753.0,125.767,125.8662,125.767,125.8563,16753.0
2025-06-12 13:40:00,126.81,126.84,126.79,126.8,13295.0,125.8463,125.8761,125.8265,125.8364,13295.0
2025-06-12 13:50:00,126.81,126.84,126.77,126.79,14421.0,125.8463,125.8761,125.8066,125.8265,14421.0
2025-06-12 14:00:00,126.79,126.84,126.77,126.82,13363.0,125.8265,125.8761,125.8066,125.8563,13363.0
2025-06-12 14:10:00,126.82,126.84,126.79,126.8,16177.0,125.8563,125.8761,125.8265,125.8364,16177.0
2025-06-12 14:20:00,126.81,126.82,126.67,126.73,27300.0,125.8463,125.8563,125.7074,125.767,27300.0
2025-06-12 14:30:00,126.73,126.78,126.67,126.74,14839.0,125.767,125.8166,125.7074,125.7769,14839.0
2025-06-12 14:40:00,126.76,126.78,126.71,126.76,6016.0,125.7967,125.8166,125.7471,125.7967,6016.0
2025-06-12 14:50:00,126.76,126.83,126.75,126.83,9994.0,125.7967,125.8662,125.7868,125.8662,9994.0
2025-06-12 15:00:00,126.82,126.83,126.79,126.81,16663.0,125.8563,125.8662,125.8265,125.8463,16663.0
2025-06-12 15:10:00,126.82,126.86,126.79,126.84,16697.0,125.8563,125.896,125.8265,125.8761,16697.0
2025-06-12 15:20:00,126.84,126.86,126.78,126.8,12051.0,125.8761,125.896,125.8166,125.8364,12051.0
2025-06-12 15:30:00,126.8,126.8,126.74,126.78,30391.0,125.8364,125.8364,125.7769,125.8166,30391.0
2025-06-12 15:40:00,126.78,126.78,126.68,126.7,77729.0,125.8166,125.8166,125.7173,125.7372,77729.0
2025-06-12 15:50:00,126.68,126.85,126.65,126.85,77024.0,125.7173,125.886,125.6876,125.886,77024.0
2025-06-13 09:30:00,125.56,125.86,125.36,125.85,57402.0,124.6058,124.9036,124.4074,124.8936,57402.0
2025-06-13 09:40:00,125.83,125.84,125.58,125.63,81124.0,124.8738,124.8837,124.6257,124.6753,81124.0
2025-06-13 09:50:00,125.61,125.75,125.44,125.45,77864.0,124.6555,124.7944,124.4868,124.4967,77864.0
2025-06-13 10:00:00,125.49,125.69,125.48,125.57,49655.0,124.5364,124.7349,124.5264,124.6158,49655.0
2025-06-13 10:10:00,125.57,125.58,125.42,125.5,75631.0,124.6158,124.6257,124.4669,124.5463,75631.0
2025-06-13 10:20:00,125.46,125.55,125.31,125.33,63553.0,124.5066,124.5959,124.3577,124.3776,63553.0
2025-06-13 10:30:00,125.35,125.61,125.3,125.6,27873.0,124.3974,124.6555,124.3478,124.6455,27873.0
2025-06-13 10:40:00,125.6,125.68,125.4,125.46,36683.0,124.6455,124.7249,124.4471,124.5066,36683.0
2025-06-13 10:50:00,125.47,125.76,125.44,125.73,52392.0,124.5165,124.8043,124.4868,124.7745,52392.0
2025-06-13 11:00:00,125.73,125.82,125.67,125.82,24275.0,124.7745,124.8639,124.715,124.8639,24275.0
2025-06-13 11:10:00,125.78,125.88,125.71,125.88,122830.0,124.8242,124.9234,124.7547,124.9234,122830.0
2025-06-13 11:20:00,125.89,126.01,125.88,125.99,55912.0,124.9333,125.0524,124.9234,125.0326,55912.0
2025-06-13 11:30:00,126.02,126.07,125.98,126.01,26555.0,125.0623,125.112,125.0226,125.0524,26555.0
2025-06-13 11:40:00,126.0,126.17,125.97,126.13,41228.0,125.0425,125.2112,125.0127,125.1715,41228.0
2025-06-13 11:50:00,126.15,126.19,126.08,126.13,36139.0,125.1914,125.2311,125.1219,125.1715,36139.0
2025-06-13 12:00:00,126.12,126.17,126.07,126.16,10645.0,125.1616,125.2112,125.112,125.2013,10645.0
2025-06-13 12:10:00,126.17,126.26,126.17,126.23,20934.0,125.2112,125.3005,125.2112,125.2707,20934.0
2025-06-13 12:20:00,126.24,126.25,126.07,126.09,30510.0,125.2807,125.2906,125.112,125.1318,30510.0
2025-06-13 12:30:00,126.09,126.17,126.05,126.07,13531.0,125.1318,125.2112,125.0921,125.112,13531.0
2025-06-13 12:40:00,126.06,126.09,125.96,125.97,19807.0,125.102,125.1318,125.0028,125.0127,19807.0
2025-06-13 12:50:00,125.97,126.16,125.96,126.09,27719.0,125.0127,125.2013,125.0028,125.1318,27719.0
2025-06-13 13:00:00,126.09,126.11,125.96,125.98,25315.0,125.1318,125.1517,125.0028,125.0226,25315.0
2025-06-13 13:10:00,125.97,125.98,125.77,125.84,55494.0,125.0127,125.0226,124.8142,124.8837,55494.0
2025-06-13 13:20:00,125.85,125.99,125.81,125.81,49863.0,124.8936,125.0326,124.8539,124.8539,49863.0
2025-06-13 13:30:00,125.8,125.89,125.75,125.77,43052.0,124.844,124.9333,124.7944,124.8142,43052.0
2025-06-13 13:40:00,125.76,125.81,125.69,125.74,54415.0,124.8043,124.8539,124.7349,124.7845,54415.0
2025-06-13 13:50:00,125.73,125.9,125.73,125.84,39561.0,124.7745,124.9433,124.7745,124.8837,39561.0
2025-06-13 14:00:00,125.83,125.93,125.64,125.66,150237.0,124.8738,124.973,124.6852,124.7051,150237.0
2025-06-13 14:10:00,125.65,125.72,125.48,125.61,118452.0,124.6952,124.7646,124.5264,124.6555,118452.0
2025-06-13 14:20:00,125.63,125.63,125.33,125.35,62769.0,124.6753,124.6753,124.3776,124.3974,62769.0
2025-06-13 14:30:00,125.34,125.37,125.08,125.12,191580.0,124.3875,124.4173,124.1295,124.1692,191580.0
2025-06-13 14:40:00,125.12,125.3,125.08,125.19,105429.0,124.1692,124.3478,124.1295,124.2387,105429.0
2025-06-13 14:50:00,125.19,125.38,125.18,125.35,53443.0,124.2387,124.4272,124.2287,124.3974,53443.0
2025-06-13 15:00:00,125.36,125.43,125.2,125.41,75620.0,124.4074,124.4768,124.2486,124.457,75620.0
2025-06-13 15:10:00,125.4,125.45,125.3,125.34,97622.0,124.4471,124.4967,124.3478,124.3875,97622.0
2025-06-13 15:20:00,125.32,125.39,125.16,125.19,92521.0,124.3677,124.4371,124.2089,124.2387,92521.0
2025-06-13 15:30:00,125.19,125.36,125.14,125.3,92857.0,124.2387,124.4074,124.189,124.3478,92857.0
2025-06-13 15:40:00,125.29,125.34,125.07,125.21,153461.0,124.3379,124.3875,124.1196,124.2585,153461.0
2025-06-13 15:50:00,125.22,125.4,125.12,125.39,245391.0,124.2684,124.4471,124.1692,124.4371,245391.0
2025-06-16 09:30:00,125.33,125.47,125.28,125.44,89086.0,125.33,125.47,125.28,125.44,89086.0
2025-06-16 09:40:00,125.43,125.61,125.37,125.57,81318.0,125.43,125.61,125.37,125.57,81318.0
2025-06-16 09:50:00,125.57,125.79,125.51,125.74,80205.0,125.57,125.79,125.51,125.74,80205.0
2025-06-16 10:00:00,125.76,125.85,125.75,125.77,52860.0,125.76,125.85,125.75,125.77,52860.0
2025-06-16 10:10:00,125.76,125.97,125.76,125.96,47300.0,125.76,125.97,125.76,125.96,47300.0
2025-06-16 10:20:00,125.96,125.99,125.9,125.97,54017.0,125.96,125.99,125.9,125.97,54017.0
2025-06-16 10:30:00,125.97,126.04,125.94,125.98,71547.0,125.97,126.04,125.94,125.98,71547.0
2025-06-16 10:40:00,126.0,126.0,125.92,125.93,53399.0,126.0,126.0,125.92,125.93,53399.0
2025-06-16 10:50:00,125.93,125.97,125.89,125.92,57371.0,125.93,125.97,125.89,125.92,57371.0
2025-06-16 11:00:00,125.93,125.96,125.85,125.86,73219.0,125.93,125.96,125.85,125.86,73219.0
2025-06-16 11:10:00,125.87,125.91,125.83,125.88,89332.0,125.87,125.91,125.83,125.88,89332.0
2025-06-16 11:20:00,125.88,125.93,125.77,125.8,83464.0,125.88,125.93,125.77,125.8,83464.0
2025-06-16 11:30:00,125.8,125.84,125.75,125.82,80038.0,125.8,125.84,125.75,125.82,80038.0
2025-06-16 11:40:00,125.83,125.88,125.81,125.85,69280.0,125.83,125.88,125.81,125.85,69280.0
2025-06-16 11:50:00,125.84,125.84,125.68,125.74,109580.0,125.84,125.84,125.68,125.74,109580.0
2025-06-16 12:00:00,125.75,125.81,125.7,125.75,72451.0,125.75,125.81,125.7,125.75,72451.0
2025-06-16 12:10:00,125.76,125.84,125.73,125.81,75089.0,125.76,125.84,125.73,125.81,75089.0
2025-06-16 12:20:00,125.81,125.87,125.72,125.73,93754.0,125.81,125.87,125.72,125.73,93754.0
2025-06-16 12:30:00,125.74,125.77,125.69,125.72,59965.0,125.74,125.77,125.69,125.72,59965.0
2025-06-16 12:40:00,125.71,125.72,125.63,125.67,80206.0,125.71,125.72,125.63,125.67,80206.0
2025-06-16 12:50:00,125.67,125.75,125.63,125.66,69065.0,125.67,125.75,125.63,125.66,69065.0
2025-06-16 13:00:00,125.66,125.69,125.58,125.63,57232.0,125.66,125.69,125.58,125.63,57232.0
2025-06-16 13:10:00,125.63,125.64,125.56,125.63,55457.0,125.63,125.64,125.56,125.63,55457.0
2025-06-16 13:20:00,125.63,125.76,125.61,125.75,82974.0,125.63,125.76,125.61,125.75,82974.0
2025-06-16 13:30:00,125.75,125.79,125.68,125.69,80688.0,125.75,125.79,125.68,125.69,80688.0
2025-06-16 13:40:00,125.68,125.73,125.66,125.68,63648.0,125.68,125.73,125.66,125.68,63648.0
2025-06-16 13:50:00,125.67,125.69,125.53,125.54,81394.0,125.67,125.69,125.53,125.54,81394.0
2025-06-16 14:00:00,125.54,125.64,125.54,125.59,63298.0,125.54,125.64,125.54,125.59,63298.0
2025-06-16 14:10:00,125.59,125.61,125.56,125.58,84830.0,125.59,125.61,125.56,125.58,84830.0
2025-06-16 14:20:00,125.58,125.61,125.53,125.57,70186.0,125.58,125.61,125.53,125.57,70186.0
2025-06-16 14:30:00,125.58,125.59,125.51,125.53,64027.0,125.58,125.59,125.51,125.53,64027.0
2025-06-16 14:40:00,125.52,125.54,125.47,125.47,63310.0,125.52,125.54,125.47,125.47,63310.0
2025-06-16 14:50:00,125.47,125.59,125.43,125.54,89451.0,125.47,125.59,125.43,125.54,89451.0
2025-06-16 15:00:00,125.54,125.55,125.42,125.42,26590.0,125.54,125.55,125.42,125.42,26590.0
2025-06-16 15:10:00,125.39,125.44,125.36,125.37,16387.0,125.39,125.44,125.36,125.37,16387.0
2025-06-16 15:20:00,125.36,125.47,125.34,125.41,90319.0,125.36,125.47,125.34,125.41,90319.0
2025-06-16 15:30:00,125.41,125.43,125.36,125.41,27843.0,125.41,125.43,125.36,125.41,27843.0
2025-06-16 15:40:00,125.4,125.49,125.39,125.46,63827.0,125.4,125.49,125.39,125.46,63827.0
2025-06-16 15:50:00,125.45,125.49,125.33,125.48,79214.0,125.45,125.49,125.33,125.48,79214.0
2025-06-17 09:30:00,124.89,125.04,124.8,124.97,42681.0,124.89,125.04,124.8,124.97,42681.0
2025-06-17 09:40:00,124.98,125.0,124.83,124.94,54254.0,124.98,125.0,124.83,124.94,54254.0
2025-06-17 09:50:00,124.92,125.04,124.89,125.03,43201.0,124.92,125.04,124.89,125.03,43201.0
2025-06-17 10:00:00,125.07,125.11,124.93,125.06,29427.0,125.07,125.11,124.93,125.06,29427.0
2025-06-17 10:10:00,125.08,125.14,125.03,125.04,123057.0,125.08,125.14,125.03,125.04,123057.0
2025-06-17 10:20:00,125.05,125.08,125.0,125.04,13693.0,125.05,125.08,125.0,125.04,13693.0
2025-06-17 10:30:00,125.04,125.06,124.88,124.92,16735.0,125.04,125.06,124.88,124.92,16735.0
2025-06-17 10:40:00,124.93,124.93,124.83,124.92,12141.0,124.93,124.93,124.83,124.92,12141.0
2025-06-17 10:50:00,124.92,124.99,124.85,124.87,10868.0,124.92,124.99,124.85,124.87,10868.0
2025-06-17 11:00:00,124.88,125.02,124.87,125.01,15212.0,124.88,125.02,124.87,125.01,15212.0
2025-06-17 11:10:00,124.99,125.11,124.97,125.02,22376.0,124.99,125.11,124.97,125.02,22376.0
2025-06-17 11:20:00,125.0,125.0,124.84,124.86,9747.0,125.0,125.0,124.84,124.86,9747.0
2025-06-17 11:30:00,124.84,124.92,124.82,124.87,28905.0,124.84,124.92,124.82,124.87,28905.0
2025-06-17 11:40:00,124.87,124.99,124.86,124.94,30524.0,124.87,124.99,124.86,124.94,30524.0
2025-06-17 11:50:00,124.96,125.01,124.9,124.94,80975.0,124.96,125.01,124.9,124.94,80975.0
2025-06-17 12:00:00,124.94,125.07,124.9,124.99,39398.0,124.94,125.07,124.9,124.99,39398.0
2025-06-17 12:10:00,124.99,125.11,124.99,125.09,10967.0,124.99,125.11,124.99,125.09,10967.0
2025-06-17 12:20:00,125.1,125.11,125.03,125.03,4698.0,125.1,125.11,125.03,125.03,4698.0
2025-06-17 12:30:00,125.01,125.08,124.99,125.05,5942.0,125.01,125.08,124.99,125.05,5942.0
2025-06-17 12:40:00,125.04,125.05,124.81,124.86,52476.0,125.04,125.05,124.81,124.86,52476.0
2025-06-17 12:50:00,124.86,124.88,124.65,124.69,34312.0,124.86,124.88,124.65,124.69,34312.0
2025-06-17 13:00:00,124.67,124.74,124.62,124.71,16767.0,124.67,124.74,124.62,124.71,16767.0
2025-06-17 13:10:00,124.71,124.73,124.62,124.62,26227.0,124.71,124.73,124.62,124.62,26227.0
2025-06-17 13:20:00,124.59,124.64,124.51,124.51,20349.0,124.59,124.64,124.51,124.51,20349.0
2025-06-17 13:30:00,124.47,124.66,124.43,124.58,47325.0,124.47,124.66,124.43,124.58,47325.0
2025-06-17 13:40:00,124.57,124.63,124.25,124.32,67012.0,124.57,124.63,124.25,124.32,67012.0
2025-06-17 13:50:00,124.31,124.4,124.21,124.3,62141.0,124.31,124.4,124.21,124.3,62141.0
2025-06-17 14:00:00,124.27,124.28,124.15,124.26,72638.0,124.27,124.28,124.15,124.26,72638.0
2025-06-17 14:10:00,124.3,124.33,124.2,124.25,52424.0,124.3,124.33,124.2,124.25,52424.0
2025-06-17 14:20:00,124.24,124.26,124.12,124.19,34618.0,124.24,124.26,124.12,124.19,34618.0
2025-06-17 14:30:00,124.19,124.31,124.18,124.2,44037.0,124.19,124.31,124.18,124.2,44037.0
2025-06-17 14:40:00,124.19,124.23,124.06,124.19,55327.0,124.19,124.23,124.06,124.19,55327.0
2025-06-17 14:50:00,124.18,124.31,124.16,124.31,30701.0,124.18,124.31,124.16,124.31,30701.0
2025-06-17 15:00:00,124.31,124.32,124.18,124.26,27937.0,124.31,124.32,124.18,124.26,27937.0
2025-06-17 15:10:00,124.26,124.32,124.21,124.25,46358.0,124.26,124.32,124.21,124.25,46358.0
2025-06-17 15:20:00,124.25,124.36,124.24,124.35,33367.0,124.25,124.36,124.24,124.35,33367.0
2025-06-17 15:30:00,124.36,124.37,124.29,124.31,43068.0,124.36,124.37,124.29,124.31,43068.0
2025-06-17 15:40:00,124.3,124.35,124.23,124.35,62011.0,124.3,124.35,124.23,124.35,62011.0
2025-06-17 15:50:00,124.34,124.4,124.16,124.25,200104.0,124.34,124.4,124.16,124.25,200104.0
2025-06-18 09:30:00,124.46,124.46,124.24,124.37,27017.0,124.46,124.46,124.24,124.37,27017.0
2025-06-18 09:40:00,124.37,124.49,124.33,124.49,53880.0,124.37,124.49,124.33,124.49,53880.0
2025-06-18 09:50:00,124.51,124.6,124.48,124.5,28539.0,124.51,124.6,124.48,124.5,28539.0
2025-06-18 10:00:00,124.5,124.72,124.42,124.66,63925.0,124.5,124.72,124.42,124.66,63925.0
2025-06-18 10:10:00,124.66,124.85,124.61,124.81,34028.0,124.66,124.85,124.61,124.81,34028.0
2025-06-18 10:20:00,124.81,124.92,124.8,124.88,56225.0,124.81,124.92,124.8,124.88,56225.0
2025-06-18 10:30:00,124.88,124.96,124.87,124.94,38609.0,124.88,124.96,124.87,124.94,38609.0
2025-06-18 10:40:00,124.95,124.95,124.85,124.88,61511.0,124.95,124.95,124.85,124.88,61511.0
2025-06-18 10:50:00,124.89,124.91,124.82,124.87,36316.0,124.89,124.91,124.82,124.87,36316.0
2025-06-18 11:00:00,124.87,124.89,124.78,124.8,30857.0,124.87,124.89,124.78,124.8,30857.0
2025-06-18 11:10:00,124.8,124.82,124.77,124.77,33490.0,124.8,124.82,124.77,124.77,33490.0
2025-06-18 11:20:00,124.77,124.79,124.71,124.79,24448.0,124.77,124.79,124.71,124.79,24448.0
2025-06-18 11:30:00,124.79,124.82,124.73,124.8,24397.0,124.79,124.82,124.73,124.8,24397.0
2025-06-18 11:40:00,124.8,124.81,124.69,124.79,44608.0,124.8,124.81,124.69,124.79,44608.0
2025-06-18 11:50:00,124.8,124.85,124.7,124.71,23511.0,124.8,124.85,124.7,124.71,23511.0
2025-06-18 12:00:00,124.72,124.83,124.66,124.82,32287.0,124.72,124.83,124.66,124.82,32287.0
2025-06-18 12:10:00,124.82,124.82,124.72,124.74,16056.0,124.82,124.82,124.72,124.74,16056.0
2025-06-18 12:20:00,124.73,124.77,124.64,124.65,15838.0,124.73,124.77,124.64,124.65,15838.0
2025-06-18 12:30:00,124.65,124.7,124.63,124.69,17135.0,124.65,124.7,124.63,124.69,17135.0
2025-06-18 12:40:00,124.69,124.71,124.65,124.66,8524.0,124.69,124.71,124.65,124.66,8524.0
2025-06-18 12:50:00,124.66,124.74,124.64,124.64,20300.0,124.66,124.74,124.64,124.64,20300.0
2025-06-18 13:00:00,124.63,124.67,124.6,124.67,16554.0,124.63,124.67,124.6,124.67,16554.0
2025-06-18 13:10:00,124.67,124.69,124.62,124.64,522696.0,124.67,124.69,124.62,124.64,522696.0
2025-06-18 13:20:00,124.65,124.65,124.53,124.54,213153.0,124.65,124.65,124.53,124.54,213153.0
2025-06-18 13:30:00,124.54,124.56,124.39,124.51,438061.0,124.54,124.56,124.39,124.51,438061.0
2025-06-18 13:40:00,124.51,124.66,124.49,124.62,49522.0,124.51,124.66,124.49,124.62,49522.0
2025-06-18 13:50:00,124.63,124.71,124.6,124.67,60229.0,124.63,124.71,124.6,124.67,60229.0
2025-06-18 14:00:00,124.66,124.94,124.5,124.6,112394.0,124.66,124.94,124.5,124.6,112394.0
2025-06-18 14:10:00,124.61,124.72,124.53,124.61,180935.0,124.61,124.72,124.53,124.61,180935.0
2025-06-18 14:20:00,124.61,124.69,124.56,124.68,77393.0,124.61,124.69,124.56,124.68,77393.0
2025-06-18 14:30:00,124.67,124.83,124.57,124.71,56869.0,124.67,124.83,124.57,124.71,56869.0
2025-06-18 14:40:00,124.72,124.92,124.62,124.64,193542.0,124.72,124.92,124.62,124.64,193542.0
2025-06-18 14:50:00,124.65,124.65,124.13,124.21,723138.0,124.65,124.65,124.13,124.21,723138.0
2025-06-18 15:00:00,124.19,124.39,124.06,124.23,51724.0,124.19,124.39,124.06,124.23,51724.0
2025-06-18 15:10:00,124.23,124.48,124.13,124.39,159257.0,124.23,124.48,124.13,124.39,159257.0
2025-06-18 15:20:00,124.4,124.5,124.13,124.14,94171.0,124.4,124.5,124.13,124.14,94171.0
2025-06-18 15:30:00,124.12,124.42,124.09,124.37,54325.0,124.12,124.42,124.09,124.37,54325.0
2025-06-18 15:40:00,124.37,124.47,124.34,124.4,36347.0,124.37,124.47,124.34,124.4,36347.0
2025-06-18 15:50:00,124.4,124.46,124.21,124.28,133705.0,124.4,124.46,124.21,124.28,133705.0
2025-06-20 09:30:00,124.59,124.71,124.52,124.7,110902.0,124.59,124.71,124.52,124.7,110902.0
2025-06-20 09:40:00,124.71,124.76,124.5,124.5,113877.0,124.71,124.76,124.5,124.5,113877.0
2025-06-20 09:50:00,124.49,124.51,124.38,124.42,46918.0,124.49,124.51,124.38,124.42,46918.0
2025-06-20 10:00:00,124.41,124.46,124.31,124.37,47602.0,124.41,124.46,124.31,124.37,47602.0
2025-06-20 10:10:00,124.36,124.39,124.3,124.37,34138.0,124.36,124.39,124.3,124.37,34138.0
2025-06-20 10:20:00,124.37,124.39,124.03,124.18,43394.0,124.37,124.39,124.03,124.18,43394.0
2025-06-20 10:30:00,124.16,124.23,124.11,124.2,46461.0,124.16,124.23,124.11,124.2,46461.0
2025-06-20 10:40:00,124.22,124.23,123.86,123.9,108767.0,124.22,124.23,123.86,123.9,108767.0
2025-06-20 10:50:00,123.9,123.94,123.77,123.86,89073.0,123.9,123.94,123.77,123.86,89073.0
2025-06-20 11:00:00,123.83,123.87,123.73,123.85,33613.0,123.83,123.87,123.73,123.85,33613.0
2025-06-20 11:10:00,123.86,124.08,123.86,124.06,17263.0,123.86,124.08,123.86,124.06,17263.0
2025-06-20 11:20:00,124.07,124.07,123.94,123.95,20121.0,124.07,124.07,123.94,123.95,20121.0
2025-06-20 11:30:00,123.96,124.16,123.95,124.16,52634.0,123.96,124.16,123.95,124.16,52634.0
2025-06-20 11:40:00,124.16,124.18,124.08,124.14,19532.0,124.16,124.18,124.08,124.14,19532.0
2025-06-20 11:50:00,124.13,124.13,123.85,123.88,26894.0,124.13,124.13,123.85,123.88,26894.0
2025-06-20 12:00:00,123.85,123.94,123.83,123.93,23026.0,123.85,123.94,123.83,123.93,23026.0
2025-06-20 12:10:00,123.93,123.99,123.81,123.9,28767.0,123.93,123.99,123.81,123.9,28767.0
2025-06-20 12:20:00,123.91,123.97,123.85,123.92,33452.0,123.91,123.97,123.85,123.92,33452.0
2025-06-20 12:30:00,123.95,124.06,123.94,124.05,25962.0,123.95,124.06,123.94,124.05,25962.0
2025-06-20 12:40:00,124.04,124.04,123.94,123.95,19164.0,124.04,124.04,123.94,123.95,19164.0
2025-06-20 12:50:00,123.95,124.08,123.94,124.01,37756.0,123.95,124.08,123.94,124.01,37756.0
2025-06-20 13:00:00,124.0,124.11,123.91,123.96,20387.0,124.0,124.11,123.91,123.96,20387.0
2025-06-20 13:10:00,123.95,124.09,123.91,123.92,56261.0,123.95,124.09,123.91,123.92,56261.0
2025-06-20 13:20:00,123.9,123.91,123.69,123.69,26430.0,123.9,123.91,123.69,123.69,26430.0
2025-06-20 13:30:00,123.66,123.7,123.57,123.59,16089.0,123.66,123.7,123.57,123.59,16089.0
2025-06-20 13:40:00,123.59,123.73,123.59,123.67,59153.0,123.59,123.73,123.59,123.67,59153.0
2025-06-20 13:50:00,123.67,123.77,123.66,123.77,17184.0,123.67,123.77,123.66,123.77,17184.0
2025-06-20 14:00:00,123.76,123.82,123.74,123.8,32135.0,123.76,123.82,123.74,123.8,32135.0
2025-06-20 14:10:00,123.81,123.98,123.8,123.97,51631.0,123.81,123.98,123.8,123.97,51631.0
2025-06-20 14:20:00,123.98,123.99,123.9,123.92,35639.0,123.98,123.99,123.9,123.92,35639.0
2025-06-20 14:30:00,123.92,123.98,123.88,123.89,36046.0,123.92,123.98,123.88,123.89,36046.0
2025-06-20 14:40:00,123.9,123.91,123.84,123.84,34565.0,123.9,123.91,123.84,123.84,34565.0
2025-06-20 14:50:00,123.85,123.85,123.64,123.68,42660.0,123.85,123.85,123.64,123.68,42660.0
2025-06-20 15:00:00,123.67,123.75,123.66,123.69,26683.0,123.67,123.75,123.66,123.69,26683.0
2025-06-20 15:10:00,123.69,123.74,123.66,123.72,42035.0,123.69,123.74,123.66,123.72,42035.0
2025-06-20 15:20:00,123.71,123.74,123.63,123.65,51948.0,123.71,123.74,123.63,123.65,51948.0
2025-06-20 15:30:00,123.65,123.71,123.63,123.66,102256.0,123.65,123.71,123.63,123.66,102256.0
2025-06-20 15:40:00,123.65,123.68,123.61,123.63,92851.0,123.65,123.68,123.61,123.63,92851.0
2025-06-20 15:50:00,123.63,123.85,123.58,123.74,266934.0,123.63,123.85,123.58,123.74,266934.0